date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,47.03,47.2,46.88,47.1,100600.0,29.0671,29.1721,28.9744,29.1103,100600.0
2008-03-25 09:40:00,47.1,47.25,47.1,47.15,168400.0,29.1103,29.203,29.1103,29.1412,168400.0
2008-03-25 09:50:00,47.14,47.15,46.88,46.89,99600.0,29.135,29.1412,28.9744,28.9805,99600.0
2008-03-25 10:00:00,46.88,46.88,46.67,46.88,64400.0,28.9744,28.9744,28.8446,28.9744,64400.0
2008-03-25 10:10:00,46.88,47.02,46.83,46.98,58400.0,28.9744,29.0609,28.9435,29.0362,58400.0
2008-03-25 10:20:00,46.95,47.09,46.94,46.95,53600.0,29.0176,29.1041,29.0114,29.0176,53600.0
2008-03-25 10:30:00,46.95,47.02,46.83,46.86,90400.0,29.0176,29.0609,28.9435,28.962,90400.0
2008-03-25 10:40:00,46.87,47.04,46.86,47.04,56000.0,28.9682,29.0732,28.962,29.0732,56000.0
2008-03-25 10:50:00,47.01,47.03,46.91,47.01,48200.0,29.0547,29.0671,28.9929,29.0547,48200.0
2008-03-25 11:00:00,47.02,47.19,46.95,47.07,94800.0,29.0609,29.1659,29.0176,29.0918,94800.0
2008-03-25 11:10:00,47.05,47.18,47.05,47.07,42600.0,29.0794,29.1598,29.0794,29.0918,42600.0
2008-03-25 11:20:00,47.08,47.25,47.08,47.18,11600.0,29.098,29.203,29.098,29.1598,11600.0
2008-03-25 11:30:00,47.19,47.3,47.18,47.23,45400.0,29.1659,29.2339,29.1598,29.1907,45400.0
2008-03-25 11:40:00,47.24,47.3,47.13,47.13,53000.0,29.1969,29.2339,29.1289,29.1289,53000.0
2008-03-25 11:50:00,47.12,47.24,47.03,47.06,43800.0,29.1227,29.1969,29.0671,29.0856,43800.0
2008-03-25 12:00:00,47.07,47.23,47.01,47.19,16800.0,29.0918,29.1907,29.0547,29.1659,16800.0
2008-03-25 12:10:00,47.23,47.25,47.18,47.23,11600.0,29.1907,29.203,29.1598,29.1907,11600.0
2008-03-25 12:20:00,47.24,47.26,47.15,47.25,20200.0,29.1969,29.2092,29.1412,29.203,20200.0
2008-03-25 12:30:00,47.26,47.26,47.18,47.23,18600.0,29.2092,29.2092,29.1598,29.1907,18600.0
2008-03-25 12:40:00,47.22,47.24,47.15,47.23,24400.0,29.1845,29.1969,29.1412,29.1907,24400.0
2008-03-25 12:50:00,47.23,47.3,47.19,47.19,21000.0,29.1907,29.2339,29.1659,29.1659,21000.0
2008-03-25 13:00:00,47.19,47.25,47.1,47.13,25000.0,29.1659,29.203,29.1103,29.1289,25000.0
2008-03-25 13:10:00,47.15,47.21,47.1,47.19,50600.0,29.1412,29.1783,29.1103,29.1659,50600.0
2008-03-25 13:20:00,47.17,47.22,47.17,47.21,11000.0,29.1536,29.1845,29.1536,29.1783,11000.0
2008-03-25 13:30:00,47.21,47.33,47.21,47.28,23000.0,29.1783,29.2525,29.1783,29.2216,23000.0
2008-03-25 13:40:00,47.22,47.33,47.21,47.33,23400.0,29.1845,29.2525,29.1783,29.2525,23400.0
2008-03-25 13:50:00,47.33,47.41,47.3,47.4,40400.0,29.2525,29.3019,29.2339,29.2957,40400.0
2008-03-25 14:00:00,47.4,47.44,47.33,47.44,20800.0,29.2957,29.3205,29.2525,29.3205,20800.0
2008-03-25 14:10:00,47.43,47.43,47.34,47.35,38200.0,29.3143,29.3143,29.2587,29.2648,38200.0
2008-03-25 14:20:00,47.37,47.41,47.35,47.35,35200.0,29.2772,29.3019,29.2648,29.2648,35200.0
2008-03-25 14:30:00,47.35,47.35,47.26,47.31,31600.0,29.2648,29.2648,29.2092,29.2401,31600.0
2008-03-25 14:40:00,47.31,47.4,47.24,47.4,21400.0,29.2401,29.2957,29.1969,29.2957,21400.0
2008-03-25 14:50:00,47.38,47.48,47.38,47.39,10600.0,29.2834,29.3452,29.2834,29.2896,10600.0
2008-03-25 15:00:00,47.43,47.5,47.38,47.41,22200.0,29.3143,29.3575,29.2834,29.3019,22200.0
2008-03-25 15:10:00,47.38,47.48,47.35,47.43,30800.0,29.2834,29.3452,29.2648,29.3143,30800.0
2008-03-25 15:20:00,47.44,47.5,47.35,47.42,102800.0,29.3205,29.3575,29.2648,29.3081,102800.0
2008-03-25 15:30:00,47.42,47.45,47.34,47.4,49800.0,29.3081,29.3266,29.2587,29.2957,49800.0
2008-03-25 15:40:00,47.4,47.47,47.3,47.34,81800.0,29.2957,29.339,29.2339,29.2587,81800.0
2008-03-25 15:50:00,47.34,47.38,47.25,47.35,94400.0,29.2587,29.2834,29.203,29.2648,94400.0
2008-03-26 09:30:00,47.7,47.7,47.07,47.1,58600.0,29.4812,29.4812,29.0918,29.1103,58600.0
2008-03-26 09:40:00,47.17,47.19,46.96,46.96,72600.0,29.1536,29.1659,29.0238,29.0238,72600.0
2008-03-26 09:50:00,46.92,46.99,46.83,46.96,42000.0,28.9991,29.0423,28.9435,29.0238,42000.0
2008-03-26 10:00:00,46.98,47.09,46.94,47.09,33800.0,29.0362,29.1041,29.0114,29.1041,33800.0
2008-03-26 10:10:00,47.08,47.12,46.92,46.94,42800.0,29.098,29.1227,28.9991,29.0114,42800.0
2008-03-26 10:20:00,46.94,46.96,46.83,46.86,25800.0,29.0114,29.0238,28.9435,28.962,25800.0
2008-03-26 10:30:00,46.86,46.86,46.66,46.78,42000.0,28.962,28.962,28.8384,28.9125,42000.0
2008-03-26 10:40:00,46.78,46.8,46.67,46.69,31600.0,28.9125,28.9249,28.8446,28.8569,31600.0
2008-03-26 10:50:00,46.69,46.76,46.66,46.76,31000.0,28.8569,28.9002,28.8384,28.9002,31000.0
2008-03-26 11:00:00,46.7,46.81,46.7,46.79,13600.0,28.8631,28.9311,28.8631,28.9187,13600.0
2008-03-26 11:10:00,46.8,46.87,46.75,46.76,17400.0,28.9249,28.9682,28.894,28.9002,17400.0
2008-03-26 11:20:00,46.77,46.88,46.73,46.88,38800.0,28.9064,28.9744,28.8816,28.9744,38800.0
2008-03-26 11:30:00,46.89,46.92,46.83,46.88,21400.0,28.9805,28.9991,28.9435,28.9744,21400.0
2008-03-26 11:40:00,46.89,46.99,46.85,46.98,34400.0,28.9805,29.0423,28.9558,29.0362,34400.0
2008-03-26 11:50:00,46.99,47.02,46.91,46.91,32600.0,29.0423,29.0609,28.9929,28.9929,32600.0
2008-03-26 12:00:00,46.91,46.95,46.88,46.94,6400.0,28.9929,29.0176,28.9744,29.0114,6400.0
2008-03-26 12:10:00,46.94,46.96,46.83,46.88,9400.0,29.0114,29.0238,28.9435,28.9744,9400.0
2008-03-26 12:20:00,46.88,46.97,46.88,46.92,26200.0,28.9744,29.03,28.9744,28.9991,26200.0
2008-03-26 12:30:00,46.92,46.93,46.85,46.87,7000.0,28.9991,29.0053,28.9558,28.9682,7000.0
2008-03-26 12:40:00,46.88,46.9,46.79,46.85,15400.0,28.9744,28.9867,28.9187,28.9558,15400.0
2008-03-26 12:50:00,46.87,46.88,46.78,46.85,19200.0,28.9682,28.9744,28.9125,28.9558,19200.0
2008-03-26 13:00:00,46.84,46.88,46.79,46.82,43000.0,28.9496,28.9744,28.9187,28.9373,43000.0
2008-03-26 13:10:00,46.81,46.87,46.8,46.83,3000.0,28.9311,28.9682,28.9249,28.9435,3000.0
2008-03-26 13:20:00,46.84,46.88,46.84,46.84,6600.0,28.9496,28.9744,28.9496,28.9496,6600.0
2008-03-26 13:30:00,46.84,46.84,46.75,46.77,15600.0,28.9496,28.9496,28.894,28.9064,15600.0
2008-03-26 13:40:00,46.76,46.8,46.73,46.75,10800.0,28.9002,28.9249,28.8816,28.894,10800.0
2008-03-26 13:50:00,46.77,46.82,46.77,46.81,11600.0,28.9064,28.9373,28.9064,28.9311,11600.0
2008-03-26 14:00:00,46.79,46.85,46.7,46.85,25200.0,28.9187,28.9558,28.8631,28.9558,25200.0
2008-03-26 14:10:00,46.85,46.93,46.83,46.91,19600.0,28.9558,29.0053,28.9435,28.9929,19600.0
2008-03-26 14:20:00,46.9,46.92,46.86,46.9,55400.0,28.9867,28.9991,28.962,28.9867,55400.0
2008-03-26 14:30:00,46.92,46.99,46.85,46.95,25800.0,28.9991,29.0423,28.9558,29.0176,25800.0
2008-03-26 14:40:00,46.93,46.97,46.88,46.93,46400.0,29.0053,29.03,28.9744,29.0053,46400.0
2008-03-26 14:50:00,46.93,47.09,46.93,47.09,125200.0,29.0053,29.1041,29.0053,29.1041,125200.0
2008-03-26 15:00:00,47.1,47.12,47.01,47.08,67400.0,29.1103,29.1227,29.0547,29.098,67400.0
2008-03-26 15:10:00,47.06,47.09,46.9,46.92,49000.0,29.0856,29.1041,28.9867,28.9991,49000.0
2008-03-26 15:20:00,46.92,46.99,46.88,46.88,21800.0,28.9991,29.0423,28.9744,28.9744,21800.0
2008-03-26 15:30:00,46.92,46.95,46.85,46.87,18800.0,28.9991,29.0176,28.9558,28.9682,18800.0
2008-03-26 15:40:00,46.88,46.93,46.83,46.93,48000.0,28.9744,29.0053,28.9435,29.0053,48000.0
2008-03-26 15:50:00,46.93,47.02,46.84,47.02,141400.0,29.0053,29.0609,28.9496,29.0609,141400.0
2008-03-27 09:30:00,47.52,47.61,47.27,47.29,56200.0,29.3699,29.4255,29.2154,29.2278,56200.0
2008-03-27 09:40:00,47.28,47.46,47.28,47.46,33600.0,29.2216,29.3328,29.2216,29.3328,33600.0
2008-03-27 09:50:00,47.44,47.44,47.25,47.34,16000.0,29.3205,29.3205,29.203,29.2587,16000.0
2008-03-27 10:00:00,47.38,47.38,47.27,47.27,25600.0,29.2834,29.2834,29.2154,29.2154,25600.0
2008-03-27 10:10:00,47.25,47.26,47.08,47.1,41400.0,29.203,29.2092,29.098,29.1103,41400.0
2008-03-27 10:20:00,47.08,47.08,46.91,46.92,23800.0,29.098,29.098,28.9929,28.9991,23800.0
2008-03-27 10:30:00,46.88,46.91,46.77,46.89,44600.0,28.9744,28.9929,28.9064,28.9805,44600.0
2008-03-27 10:40:00,46.88,46.98,46.88,46.88,10800.0,28.9744,29.0362,28.9744,28.9744,10800.0
2008-03-27 10:50:00,46.88,47.0,46.87,46.99,53800.0,28.9744,29.0485,28.9682,29.0423,53800.0
2008-03-27 11:00:00,47.0,47.05,46.88,46.95,48600.0,29.0485,29.0794,28.9744,29.0176,48600.0
2008-03-27 11:10:00,46.96,47.03,46.9,47.01,41600.0,29.0238,29.0671,28.9867,29.0547,41600.0
2008-03-27 11:20:00,47.07,47.2,47.07,47.17,54600.0,29.0918,29.1721,29.0918,29.1536,54600.0
2008-03-27 11:30:00,47.16,47.22,47.12,47.22,48600.0,29.1474,29.1845,29.1227,29.1845,48600.0
2008-03-27 11:40:00,47.21,47.34,47.17,47.34,53200.0,29.1783,29.2587,29.1536,29.2587,53200.0
2008-03-27 11:50:00,47.32,47.33,47.25,47.26,14400.0,29.2463,29.2525,29.203,29.2092,14400.0
2008-03-27 12:00:00,47.24,47.29,47.24,47.27,26800.0,29.1969,29.2278,29.1969,29.2154,26800.0
2008-03-27 12:10:00,47.24,47.38,47.24,47.38,16000.0,29.1969,29.2834,29.1969,29.2834,16000.0
2008-03-27 12:20:00,47.42,47.47,47.34,47.47,40000.0,29.3081,29.339,29.2587,29.339,40000.0
2008-03-27 12:30:00,47.5,47.55,47.46,47.5,51000.0,29.3575,29.3884,29.3328,29.3575,51000.0
2008-03-27 12:40:00,47.5,47.62,47.5,47.56,53800.0,29.3575,29.4317,29.3575,29.3946,53800.0
2008-03-27 12:50:00,47.56,47.56,47.43,47.43,57000.0,29.3946,29.3946,29.3143,29.3143,57000.0
2008-03-27 13:00:00,47.41,47.48,47.41,47.47,16400.0,29.3019,29.3452,29.3019,29.339,16400.0
2008-03-27 13:10:00,47.44,47.49,47.38,47.38,11400.0,29.3205,29.3514,29.2834,29.2834,11400.0
2008-03-27 13:20:00,47.35,47.4,47.33,47.38,16400.0,29.2648,29.2957,29.2525,29.2834,16400.0
2008-03-27 13:30:00,47.37,47.38,47.08,47.17,13600.0,29.2772,29.2834,29.098,29.1536,13600.0
2008-03-27 13:40:00,47.17,47.19,47.11,47.16,22200.0,29.1536,29.1659,29.1165,29.1474,22200.0
2008-03-27 13:50:00,47.15,47.16,47.09,47.15,27600.0,29.1412,29.1474,29.1041,29.1412,27600.0
2008-03-27 14:00:00,47.11,47.15,47.02,47.1,25800.0,29.1165,29.1412,29.0609,29.1103,25800.0
2008-03-27 14:10:00,47.11,47.19,47.07,47.09,21200.0,29.1165,29.1659,29.0918,29.1041,21200.0
2008-03-27 14:20:00,47.07,47.12,46.99,46.99,30600.0,29.0918,29.1227,29.0423,29.0423,30600.0
2008-03-27 14:30:00,46.99,47.24,46.99,47.22,21800.0,29.0423,29.1969,29.0423,29.1845,21800.0
2008-03-27 14:40:00,47.22,47.27,47.19,47.22,11200.0,29.1845,29.2154,29.1659,29.1845,11200.0
2008-03-27 14:50:00,47.23,47.3,47.07,47.1,20200.0,29.1907,29.2339,29.0918,29.1103,20200.0
2008-03-27 15:00:00,47.12,47.2,47.06,47.13,26800.0,29.1227,29.1721,29.0856,29.1289,26800.0
2008-03-27 15:10:00,47.12,47.19,47.08,47.13,68200.0,29.1227,29.1659,29.098,29.1289,68200.0
2008-03-27 15:20:00,47.11,47.12,46.99,47.09,21600.0,29.1165,29.1227,29.0423,29.1041,21600.0
2008-03-27 15:30:00,47.08,47.13,46.87,46.87,24000.0,29.098,29.1289,28.9682,28.9682,24000.0
2008-03-27 15:40:00,46.87,46.95,46.85,46.9,40800.0,28.9682,29.0176,28.9558,28.9867,40800.0
2008-03-27 15:50:00,46.85,46.9,46.78,46.83,44000.0,28.9558,28.9867,28.9125,28.9435,44000.0
2008-03-28 09:30:00,47.15,47.44,47.15,47.39,65200.0,29.1412,29.3205,29.1412,29.2896,65200.0
2008-03-28 09:40:00,47.37,47.4,47.2,47.24,21600.0,29.2772,29.2957,29.1721,29.1969,21600.0
2008-03-28 09:50:00,47.24,47.33,47.24,47.27,13600.0,29.1969,29.2525,29.1969,29.2154,13600.0
2008-03-28 10:00:00,47.27,47.46,47.27,47.4,66600.0,29.2154,29.3328,29.2154,29.2957,66600.0
2008-03-28 10:10:00,47.4,47.4,47.27,47.28,22000.0,29.2957,29.2957,29.2154,29.2216,22000.0
2008-03-28 10:20:00,47.27,47.27,47.22,47.26,28200.0,29.2154,29.2154,29.1845,29.2092,28200.0
2008-03-28 10:30:00,47.26,47.31,47.15,47.15,33200.0,29.2092,29.2401,29.1412,29.1412,33200.0
2008-03-28 10:40:00,47.15,47.16,47.11,47.12,58400.0,29.1412,29.1474,29.1165,29.1227,58400.0
2008-03-28 10:50:00,47.12,47.18,47.09,47.18,46800.0,29.1227,29.1598,29.1041,29.1598,46800.0
2008-03-28 11:00:00,47.14,47.18,47.1,47.12,33600.0,29.135,29.1598,29.1103,29.1227,33600.0
2008-03-28 11:10:00,47.09,47.16,47.09,47.12,24400.0,29.1041,29.1474,29.1041,29.1227,24400.0
2008-03-28 11:20:00,47.13,47.24,47.13,47.24,21000.0,29.1289,29.1969,29.1289,29.1969,21000.0
2008-03-28 11:30:00,47.25,47.33,47.25,47.32,13600.0,29.203,29.2525,29.203,29.2463,13600.0
2008-03-28 11:40:00,47.29,47.35,47.25,47.26,30200.0,29.2278,29.2648,29.203,29.2092,30200.0
2008-03-28 11:50:00,47.27,47.27,47.2,47.2,53800.0,29.2154,29.2154,29.1721,29.1721,53800.0
2008-03-28 12:00:00,47.21,47.21,47.08,47.08,35800.0,29.1783,29.1783,29.098,29.098,35800.0
2008-03-28 12:10:00,47.05,47.1,47.0,47.04,32200.0,29.0794,29.1103,29.0485,29.0732,32200.0
2008-03-28 12:20:00,47.06,47.07,47.02,47.07,17200.0,29.0856,29.0918,29.0609,29.0918,17200.0
2008-03-28 12:30:00,47.05,47.11,47.04,47.04,35800.0,29.0794,29.1165,29.0732,29.0732,35800.0
2008-03-28 12:40:00,47.06,47.1,46.97,46.97,26200.0,29.0856,29.1103,29.03,29.03,26200.0
2008-03-28 12:50:00,46.99,47.02,46.97,47.01,44800.0,29.0423,29.0609,29.03,29.0547,44800.0
2008-03-28 13:00:00,47.01,47.07,46.98,47.03,14000.0,29.0547,29.0918,29.0362,29.0671,14000.0
2008-03-28 13:10:00,47.03,47.07,47.01,47.07,30200.0,29.0671,29.0918,29.0547,29.0918,30200.0
2008-03-28 13:20:00,47.05,47.07,47.03,47.07,5400.0,29.0794,29.0918,29.0671,29.0918,5400.0
2008-03-28 13:30:00,47.05,47.05,46.97,47.02,28400.0,29.0794,29.0794,29.03,29.0609,28400.0
2008-03-28 13:40:00,46.99,46.99,46.88,46.94,6200.0,29.0423,29.0423,28.9744,29.0114,6200.0
2008-03-28 13:50:00,46.92,46.92,46.87,46.92,4400.0,28.9991,28.9991,28.9682,28.9991,4400.0
2008-03-28 14:00:00,46.9,46.97,46.9,46.92,23800.0,28.9867,29.03,28.9867,28.9991,23800.0
2008-03-28 14:10:00,46.95,47.06,46.91,47.05,15800.0,29.0176,29.0856,28.9929,29.0794,15800.0
2008-03-28 14:20:00,47.02,47.02,46.86,46.88,6800.0,29.0609,29.0609,28.962,28.9744,6800.0
2008-03-28 14:30:00,46.91,46.92,46.84,46.84,5400.0,28.9929,28.9991,28.9496,28.9496,5400.0
2008-03-28 14:40:00,46.84,46.94,46.83,46.94,7400.0,28.9496,29.0114,28.9435,29.0114,7400.0
2008-03-28 14:50:00,46.95,46.97,46.89,46.95,27800.0,29.0176,29.03,28.9805,29.0176,27800.0
2008-03-28 15:00:00,46.99,47.02,46.91,46.93,14600.0,29.0423,29.0609,28.9929,29.0053,14600.0
2008-03-28 15:10:00,46.93,46.94,46.76,46.8,29800.0,29.0053,29.0114,28.9002,28.9249,29800.0
2008-03-28 15:20:00,46.81,46.96,46.81,46.93,13000.0,28.9311,29.0238,28.9311,29.0053,13000.0
2008-03-28 15:30:00,46.92,46.92,46.79,46.79,32200.0,28.9991,28.9991,28.9187,28.9187,32200.0
2008-03-28 15:40:00,46.81,46.85,46.74,46.82,34800.0,28.9311,28.9558,28.8878,28.9373,34800.0
2008-03-28 15:50:00,46.82,46.92,46.8,46.86,39800.0,28.9373,28.9991,28.9249,28.962,39800.0
2008-03-31 09:20:00,46.81,46.81,46.81,46.81,200.0,28.9311,28.9311,28.9311,28.9311,200.0
2008-03-31 09:30:00,47.07,47.07,46.81,46.85,163400.0,29.0918,29.0918,28.9311,28.9558,163400.0
2008-03-31 09:40:00,46.85,47.17,46.85,47.1,73000.0,28.9558,29.1536,28.9558,29.1103,73000.0
2008-03-31 09:50:00,47.1,47.19,47.04,47.14,63200.0,29.1103,29.1659,29.0732,29.135,63200.0
2008-03-31 10:00:00,47.13,47.13,46.98,46.98,94200.0,29.1289,29.1289,29.0362,29.0362,94200.0
2008-03-31 10:10:00,46.98,47.06,46.88,47.06,96800.0,29.0362,29.0856,28.9744,29.0856,96800.0
2008-03-31 10:20:00,47.04,47.08,46.85,46.88,57600.0,29.0732,29.098,28.9558,28.9744,57600.0
2008-03-31 10:30:00,46.9,46.95,46.88,46.92,87400.0,28.9867,29.0176,28.9744,28.9991,87400.0
2008-03-31 10:40:00,46.93,46.94,46.83,46.84,56200.0,29.0053,29.0114,28.9435,28.9496,56200.0
2008-03-31 10:50:00,46.82,47.02,46.82,46.99,65000.0,28.9373,29.0609,28.9373,29.0423,65000.0
2008-03-31 11:00:00,47.02,47.05,46.97,46.99,44000.0,29.0609,29.0794,29.03,29.0423,44000.0
2008-03-31 11:10:00,47.0,47.01,46.92,46.94,35000.0,29.0485,29.0547,28.9991,29.0114,35000.0
2008-03-31 11:20:00,46.99,47.12,46.95,47.12,37200.0,29.0423,29.1227,29.0176,29.1227,37200.0
2008-03-31 11:30:00,47.13,47.17,47.1,47.13,54200.0,29.1289,29.1536,29.1103,29.1289,54200.0
2008-03-31 11:40:00,47.12,47.16,47.09,47.13,51400.0,29.1227,29.1474,29.1041,29.1289,51400.0
2008-03-31 11:50:00,47.15,47.15,47.06,47.12,60000.0,29.1412,29.1412,29.0856,29.1227,60000.0
2008-03-31 12:00:00,47.11,47.16,47.06,47.08,58600.0,29.1165,29.1474,29.0856,29.098,58600.0
2008-03-31 12:10:00,47.08,47.08,47.02,47.04,21400.0,29.098,29.098,29.0609,29.0732,21400.0
2008-03-31 12:20:00,47.02,47.04,46.95,47.04,41000.0,29.0609,29.0732,29.0176,29.0732,41000.0
2008-03-31 12:30:00,47.02,47.07,46.98,47.02,27000.0,29.0609,29.0918,29.0362,29.0609,27000.0
2008-03-31 12:40:00,47.02,47.03,46.97,47.02,19800.0,29.0609,29.0671,29.03,29.0609,19800.0
2008-03-31 12:50:00,47.03,47.13,47.02,47.12,33400.0,29.0671,29.1289,29.0609,29.1227,33400.0
2008-03-31 13:00:00,47.11,47.15,47.1,47.15,16600.0,29.1165,29.1412,29.1103,29.1412,16600.0
2008-03-31 13:10:00,47.15,47.16,47.12,47.13,21200.0,29.1412,29.1474,29.1227,29.1289,21200.0
2008-03-31 13:20:00,47.13,47.18,47.13,47.15,35400.0,29.1289,29.1598,29.1289,29.1412,35400.0
2008-03-31 13:30:00,47.16,47.2,47.12,47.15,21400.0,29.1474,29.1721,29.1227,29.1412,21400.0
2008-03-31 13:40:00,47.15,47.15,47.03,47.12,38800.0,29.1412,29.1412,29.0671,29.1227,38800.0
2008-03-31 13:50:00,47.12,47.12,47.07,47.08,103000.0,29.1227,29.1227,29.0918,29.098,103000.0
2008-03-31 14:00:00,47.06,47.08,46.99,47.01,29400.0,29.0856,29.098,29.0423,29.0547,29400.0
2008-03-31 14:10:00,47.02,47.02,46.93,46.95,123000.0,29.0609,29.0609,29.0053,29.0176,123000.0
2008-03-31 14:20:00,46.97,47.07,46.97,47.06,48200.0,29.03,29.0918,29.03,29.0856,48200.0
2008-03-31 14:30:00,47.05,47.12,47.05,47.09,12200.0,29.0794,29.1227,29.0794,29.1041,12200.0
2008-03-31 14:40:00,47.1,47.1,46.99,47.02,56200.0,29.1103,29.1103,29.0423,29.0609,56200.0
2008-03-31 14:50:00,47.02,47.02,46.88,46.98,39200.0,29.0609,29.0609,28.9744,29.0362,39200.0
2008-03-31 15:00:00,46.96,46.99,46.94,46.95,24600.0,29.0238,29.0423,29.0114,29.0176,24600.0
2008-03-31 15:10:00,46.96,47.03,46.94,47.0,38400.0,29.0238,29.0671,29.0114,29.0485,38400.0
2008-03-31 15:20:00,47.02,47.17,47.0,47.08,35000.0,29.0609,29.1536,29.0485,29.098,35000.0
2008-03-31 15:30:00,47.06,47.1,47.04,47.09,58200.0,29.0856,29.1103,29.0732,29.1041,58200.0
2008-03-31 15:40:00,47.09,47.25,47.09,47.22,95200.0,29.1041,29.203,29.1041,29.1845,95200.0
2008-03-31 15:50:00,47.2,47.24,47.11,47.13,83000.0,29.1721,29.1969,29.1165,29.1289,83000.0
2008-04-01 09:20:00,47.52,47.56,47.52,47.56,400.0,29.3699,29.3946,29.3699,29.3946,400.0
2008-04-01 09:30:00,47.55,47.88,47.26,47.7,250800.0,29.3884,29.5924,29.2092,29.4812,250800.0
2008-04-01 09:40:00,47.69,47.73,47.63,47.67,89800.0,29.475,29.4997,29.4379,29.4626,89800.0
2008-04-01 09:50:00,47.68,47.78,47.62,47.74,103600.0,29.4688,29.5306,29.4317,29.5059,103600.0
2008-04-01 10:00:00,47.74,47.93,47.74,47.8,172200.0,29.5059,29.6233,29.5059,29.543,172200.0
2008-04-01 10:10:00,47.8,47.83,47.68,47.77,153200.0,29.543,29.5615,29.4688,29.5244,153200.0
2008-04-01 10:20:00,47.79,47.8,47.7,47.79,68200.0,29.5368,29.543,29.4812,29.5368,68200.0
2008-04-01 10:30:00,47.77,47.86,47.75,47.78,101600.0,29.5244,29.58,29.5121,29.5306,101600.0
2008-04-01 10:40:00,47.78,47.93,47.77,47.91,111000.0,29.5306,29.6233,29.5244,29.6109,111000.0
2008-04-01 10:50:00,47.93,48.05,47.91,48.05,65800.0,29.6233,29.6975,29.6109,29.6975,65800.0
2008-04-01 11:00:00,48.02,48.07,47.99,48.05,56400.0,29.6789,29.7098,29.6604,29.6975,56400.0
2008-04-01 11:10:00,48.06,48.07,47.99,48.01,65400.0,29.7037,29.7098,29.6604,29.6728,65400.0
2008-04-01 11:20:00,48.02,48.02,47.97,47.98,48600.0,29.6789,29.6789,29.648,29.6542,48600.0
2008-04-01 11:30:00,47.97,48.04,47.96,47.97,46600.0,29.648,29.6913,29.6419,29.648,46600.0
2008-04-01 11:40:00,47.97,48.01,47.95,47.97,53800.0,29.648,29.6728,29.6357,29.648,53800.0
2008-04-01 11:50:00,47.97,48.22,47.97,48.22,49800.0,29.648,29.8025,29.648,29.8025,49800.0
2008-04-01 12:00:00,48.22,48.24,48.15,48.22,56800.0,29.8025,29.8149,29.7593,29.8025,56800.0
2008-04-01 12:10:00,48.23,48.27,48.18,48.27,125600.0,29.8087,29.8334,29.7778,29.8334,125600.0
2008-04-01 12:20:00,48.27,48.31,48.25,48.31,69200.0,29.8334,29.8582,29.8211,29.8582,69200.0
2008-04-01 12:30:00,48.31,48.32,48.25,48.29,46800.0,29.8582,29.8644,29.8211,29.8458,46800.0
2008-04-01 12:40:00,48.29,48.3,48.23,48.23,43000.0,29.8458,29.852,29.8087,29.8087,43000.0
2008-04-01 12:50:00,48.24,48.26,48.19,48.26,77400.0,29.8149,29.8273,29.784,29.8273,77400.0
2008-04-01 13:00:00,48.24,48.29,48.24,48.27,130000.0,29.8149,29.8458,29.8149,29.8334,130000.0
2008-04-01 13:10:00,48.29,48.35,48.27,48.33,82200.0,29.8458,29.8829,29.8334,29.8705,82200.0
2008-04-01 13:20:00,48.33,48.43,48.32,48.4,93000.0,29.8705,29.9323,29.8644,29.9138,93000.0
2008-04-01 13:30:00,48.41,48.41,48.3,48.3,41400.0,29.92,29.92,29.852,29.852,41400.0
2008-04-01 13:40:00,48.27,48.27,48.21,48.21,42200.0,29.8334,29.8334,29.7964,29.7964,42200.0
2008-04-01 13:50:00,48.22,48.25,48.14,48.18,101200.0,29.8025,29.8211,29.7531,29.7778,101200.0
2008-04-01 14:00:00,48.18,48.19,48.1,48.19,76600.0,29.7778,29.784,29.7284,29.784,76600.0
2008-04-01 14:10:00,48.18,48.22,48.18,48.2,46800.0,29.7778,29.8025,29.7778,29.7902,46800.0
2008-04-01 14:20:00,48.2,48.32,48.2,48.25,66200.0,29.7902,29.8644,29.7902,29.8211,66200.0
2008-04-01 14:30:00,48.26,48.45,48.26,48.43,102200.0,29.8273,29.9447,29.8273,29.9323,102200.0
2008-04-01 14:40:00,48.45,48.45,48.41,48.44,117800.0,29.9447,29.9447,29.92,29.9385,117800.0
2008-04-01 14:50:00,48.44,48.5,48.39,48.39,91800.0,29.9385,29.9756,29.9076,29.9076,91800.0
2008-04-01 15:00:00,48.39,48.51,48.37,48.5,97400.0,29.9076,29.9818,29.8953,29.9756,97400.0
2008-04-01 15:10:00,48.51,48.54,48.46,48.49,69600.0,29.9818,30.0003,29.9509,29.9694,69600.0
2008-04-01 15:20:00,48.49,48.52,48.45,48.49,91000.0,29.9694,29.988,29.9447,29.9694,91000.0
2008-04-01 15:30:00,48.5,48.5,48.32,48.4,87400.0,29.9756,29.9756,29.8644,29.9138,87400.0
2008-04-01 15:40:00,48.4,48.56,48.4,48.51,112400.0,29.9138,30.0127,29.9138,29.9818,112400.0
2008-04-01 15:50:00,48.48,48.69,48.48,48.67,163800.0,29.9632,30.093,29.9632,30.0807,163800.0
2008-04-02 09:30:00,48.87,48.87,48.37,48.37,204600.0,30.2043,30.2043,29.8953,29.8953,204600.0
2008-04-02 09:40:00,48.4,48.4,48.2,48.31,52800.0,29.9138,29.9138,29.7902,29.8582,52800.0
2008-04-02 09:50:00,48.31,48.33,48.11,48.15,62200.0,29.8582,29.8705,29.7346,29.7593,62200.0
2008-04-02 10:00:00,48.15,48.3,48.08,48.29,46800.0,29.7593,29.852,29.716,29.8458,46800.0
2008-04-02 10:10:00,48.27,48.35,48.25,48.31,41600.0,29.8334,29.8829,29.8211,29.8582,41600.0
2008-04-02 10:20:00,48.33,48.53,48.32,48.47,87400.0,29.8705,29.9941,29.8644,29.9571,87400.0
2008-04-02 10:30:00,48.52,48.69,48.52,48.66,32200.0,29.988,30.093,29.988,30.0745,32200.0
2008-04-02 10:40:00,48.7,48.72,48.63,48.63,105000.0,30.0992,30.1116,30.0559,30.0559,105000.0
2008-04-02 10:50:00,48.67,48.81,48.65,48.77,161000.0,30.0807,30.1672,30.0683,30.1425,161000.0
2008-04-02 11:00:00,48.77,48.77,48.62,48.66,61600.0,30.1425,30.1425,30.0498,30.0745,61600.0
2008-04-02 11:10:00,48.66,48.68,48.57,48.59,17400.0,30.0745,30.0868,30.0189,30.0312,17400.0
2008-04-02 11:20:00,48.6,48.6,48.47,48.49,14800.0,30.0374,30.0374,29.9571,29.9694,14800.0
2008-04-02 11:30:00,48.6,48.69,48.58,48.68,9200.0,30.0374,30.093,30.025,30.0868,9200.0
2008-04-02 11:40:00,48.62,48.77,48.6,48.74,40800.0,30.0498,30.1425,30.0374,30.1239,40800.0
2008-04-02 11:50:00,48.74,48.74,48.7,48.73,6000.0,30.1239,30.1239,30.0992,30.1178,6000.0
2008-04-02 12:00:00,48.74,48.79,48.74,48.74,32200.0,30.1239,30.1548,30.1239,30.1239,32200.0
2008-04-02 12:10:00,48.7,48.73,48.69,48.7,10600.0,30.0992,30.1178,30.093,30.0992,10600.0
2008-04-02 12:20:00,48.67,48.73,48.62,48.66,11600.0,30.0807,30.1178,30.0498,30.0745,11600.0
2008-04-02 12:30:00,48.63,48.64,48.54,48.54,16200.0,30.0559,30.0621,30.0003,30.0003,16200.0
2008-04-02 12:40:00,48.55,48.58,48.53,48.55,5000.0,30.0065,30.025,29.9941,30.0065,5000.0
2008-04-02 12:50:00,48.54,48.57,48.49,48.56,9000.0,30.0003,30.0189,29.9694,30.0127,9000.0
2008-04-02 13:00:00,48.57,48.62,48.42,48.43,19000.0,30.0189,30.0498,29.9262,29.9323,19000.0
2008-04-02 13:10:00,48.43,48.47,48.38,48.39,21600.0,29.9323,29.9571,29.9014,29.9076,21600.0
2008-04-02 13:20:00,48.41,48.52,48.41,48.52,14600.0,29.92,29.988,29.92,29.988,14600.0
2008-04-02 13:30:00,48.52,48.56,48.44,48.56,24400.0,29.988,30.0127,29.9385,30.0127,24400.0
2008-04-02 13:40:00,48.56,48.65,48.56,48.62,32200.0,30.0127,30.0683,30.0127,30.0498,32200.0
2008-04-02 13:50:00,48.63,48.71,48.62,48.66,56400.0,30.0559,30.1054,30.0498,30.0745,56400.0
2008-04-02 14:00:00,48.65,48.71,48.63,48.71,41200.0,30.0683,30.1054,30.0559,30.1054,41200.0
2008-04-02 14:10:00,48.73,48.82,48.73,48.81,19400.0,30.1178,30.1734,30.1178,30.1672,19400.0
2008-04-02 14:20:00,48.81,48.81,48.63,48.63,42400.0,30.1672,30.1672,30.0559,30.0559,42400.0
2008-04-02 14:30:00,48.63,48.63,48.47,48.55,48600.0,30.0559,30.0559,29.9571,30.0065,48600.0
2008-04-02 14:40:00,48.54,48.55,48.33,48.33,46000.0,30.0003,30.0065,29.8705,29.8705,46000.0
2008-04-02 14:50:00,48.29,48.41,48.25,48.35,15800.0,29.8458,29.92,29.8211,29.8829,15800.0
2008-04-02 15:00:00,48.34,48.34,48.16,48.2,50000.0,29.8767,29.8767,29.7655,29.7902,50000.0
2008-04-02 15:10:00,48.23,48.4,48.23,48.4,26200.0,29.8087,29.9138,29.8087,29.9138,26200.0
2008-04-02 15:20:00,48.38,48.43,48.27,48.43,32200.0,29.9014,29.9323,29.8334,29.9323,32200.0
2008-04-02 15:30:00,48.41,48.44,48.34,48.35,60400.0,29.92,29.9385,29.8767,29.8829,60400.0
2008-04-02 15:40:00,48.35,48.46,48.35,48.44,70800.0,29.8829,29.9509,29.8829,29.9385,70800.0
2008-04-02 15:50:00,48.43,48.47,48.36,48.45,64000.0,29.9323,29.9571,29.8891,29.9447,64000.0
2008-04-03 09:30:00,48.46,48.52,48.13,48.27,93200.0,29.9509,29.988,29.7469,29.8334,93200.0
2008-04-03 09:40:00,48.27,48.36,48.19,48.36,55000.0,29.8334,29.8891,29.784,29.8891,55000.0
2008-04-03 09:50:00,48.36,48.42,48.35,48.42,40800.0,29.8891,29.9262,29.8829,29.9262,40800.0
2008-04-03 10:00:00,48.47,48.59,48.43,48.58,33800.0,29.9571,30.0312,29.9323,30.025,33800.0
2008-04-03 10:10:00,48.58,48.58,48.44,48.45,26200.0,30.025,30.025,29.9385,29.9447,26200.0
2008-04-03 10:20:00,48.43,48.44,48.34,48.41,33200.0,29.9323,29.9385,29.8767,29.92,33200.0
2008-04-03 10:30:00,48.4,48.45,48.37,48.45,48600.0,29.9138,29.9447,29.8953,29.9447,48600.0
2008-04-03 10:40:00,48.48,48.53,48.4,48.4,18800.0,29.9632,29.9941,29.9138,29.9138,18800.0
2008-04-03 10:50:00,48.4,48.42,48.32,48.34,36400.0,29.9138,29.9262,29.8644,29.8767,36400.0
2008-04-03 11:00:00,48.34,48.52,48.32,48.47,16000.0,29.8767,29.988,29.8644,29.9571,16000.0
2008-04-03 11:10:00,48.48,48.56,48.46,48.52,38600.0,29.9632,30.0127,29.9509,29.988,38600.0
2008-04-03 11:20:00,48.54,48.54,48.45,48.47,14600.0,30.0003,30.0003,29.9447,29.9571,14600.0
2008-04-03 11:30:00,48.49,48.56,48.49,48.53,47000.0,29.9694,30.0127,29.9694,29.9941,47000.0
2008-04-03 11:40:00,48.54,48.69,48.54,48.69,28800.0,30.0003,30.093,30.0003,30.093,28800.0
2008-04-03 11:50:00,48.65,48.75,48.65,48.72,17600.0,30.0683,30.1301,30.0683,30.1116,17600.0
2008-04-03 12:00:00,48.69,48.8,48.68,48.79,14800.0,30.093,30.161,30.0868,30.1548,14800.0
2008-04-03 12:10:00,48.76,48.77,48.7,48.74,48800.0,30.1363,30.1425,30.0992,30.1239,48800.0
2008-04-03 12:20:00,48.75,48.76,48.69,48.71,50600.0,30.1301,30.1363,30.093,30.1054,50600.0
2008-04-03 12:30:00,48.7,48.83,48.69,48.83,33800.0,30.0992,30.1796,30.093,30.1796,33800.0
2008-04-03 12:40:00,48.86,49.0,48.86,49.0,70400.0,30.1981,30.2846,30.1981,30.2846,70400.0
2008-04-03 12:50:00,48.97,49.02,48.93,49.0,121400.0,30.2661,30.297,30.2414,30.2846,121400.0
2008-04-03 13:00:00,49.01,49.07,48.98,49.07,54600.0,30.2908,30.3279,30.2723,30.3279,54600.0
2008-04-03 13:10:00,49.04,49.23,49.03,49.23,41800.0,30.3093,30.4268,30.3032,30.4268,41800.0
2008-04-03 13:20:00,49.19,49.25,49.17,49.22,39000.0,30.4021,30.4391,30.3897,30.4206,39000.0
2008-04-03 13:30:00,49.21,49.21,49.07,49.09,21200.0,30.4144,30.4144,30.3279,30.3403,21200.0
2008-04-03 13:40:00,49.05,49.1,49.02,49.1,12800.0,30.3155,30.3464,30.297,30.3464,12800.0
2008-04-03 13:50:00,49.1,49.13,49.05,49.05,14200.0,30.3464,30.365,30.3155,30.3155,14200.0
2008-04-03 14:00:00,49.02,49.12,49.02,49.05,11800.0,30.297,30.3588,30.297,30.3155,11800.0
2008-04-03 14:10:00,49.07,49.1,48.99,49.0,51800.0,30.3279,30.3464,30.2784,30.2846,51800.0
2008-04-03 14:20:00,49.01,49.06,48.98,49.03,35800.0,30.2908,30.3217,30.2723,30.3032,35800.0
2008-04-03 14:30:00,49.05,49.09,48.91,48.92,42600.0,30.3155,30.3403,30.229,30.2352,42600.0
2008-04-03 14:40:00,48.94,48.99,48.93,48.97,75600.0,30.2475,30.2784,30.2414,30.2661,75600.0
2008-04-03 14:50:00,48.98,49.13,48.97,49.12,43400.0,30.2723,30.365,30.2661,30.3588,43400.0
2008-04-03 15:00:00,49.13,49.13,49.05,49.08,25800.0,30.365,30.365,30.3155,30.3341,25800.0
2008-04-03 15:10:00,49.06,49.07,48.95,48.95,40800.0,30.3217,30.3279,30.2537,30.2537,40800.0
2008-04-03 15:20:00,48.95,48.97,48.91,48.93,33200.0,30.2537,30.2661,30.229,30.2414,33200.0
2008-04-03 15:30:00,48.92,48.93,48.85,48.92,32400.0,30.2352,30.2414,30.1919,30.2352,32400.0
2008-04-03 15:40:00,48.91,48.95,48.76,48.76,45000.0,30.229,30.2537,30.1363,30.1363,45000.0
2008-04-03 15:50:00,48.76,48.94,48.73,48.88,44200.0,30.1363,30.2475,30.1178,30.2105,44200.0
2008-04-04 09:30:00,49.01,49.01,48.77,48.79,70200.0,30.2908,30.2908,30.1425,30.1548,70200.0
2008-04-04 09:40:00,48.79,48.91,48.74,48.84,80800.0,30.1548,30.229,30.1239,30.1857,80800.0
2008-04-04 09:50:00,48.85,48.98,48.8,48.86,42800.0,30.1919,30.2723,30.161,30.1981,42800.0
2008-04-04 10:00:00,48.84,48.88,48.63,48.67,60800.0,30.1857,30.2105,30.0559,30.0807,60800.0
2008-04-04 10:10:00,48.66,48.7,48.45,48.49,99400.0,30.0745,30.0992,29.9447,29.9694,99400.0
2008-04-04 10:20:00,48.48,48.66,48.47,48.65,34600.0,29.9632,30.0745,29.9571,30.0683,34600.0
2008-04-04 10:30:00,48.67,48.69,48.53,48.53,17400.0,30.0807,30.093,29.9941,29.9941,17400.0
2008-04-04 10:40:00,48.62,48.7,48.57,48.63,160600.0,30.0498,30.0992,30.0189,30.0559,160600.0
2008-04-04 10:50:00,48.63,48.68,48.63,48.68,21800.0,30.0559,30.0868,30.0559,30.0868,21800.0
2008-04-04 11:00:00,48.68,48.8,48.66,48.8,22800.0,30.0868,30.161,30.0745,30.161,22800.0
2008-04-04 11:10:00,48.8,48.88,48.77,48.84,40200.0,30.161,30.2105,30.1425,30.1857,40200.0
2008-04-04 11:20:00,48.84,48.99,48.8,48.99,47800.0,30.1857,30.2784,30.161,30.2784,47800.0
2008-04-04 11:30:00,48.98,49.08,48.97,49.05,27600.0,30.2723,30.3341,30.2661,30.3155,27600.0
2008-04-04 11:40:00,49.05,49.06,48.95,48.97,24000.0,30.3155,30.3217,30.2537,30.2661,24000.0
2008-04-04 11:50:00,48.96,49.02,48.95,48.97,21400.0,30.2599,30.297,30.2537,30.2661,21400.0
2008-04-04 12:00:00,48.97,49.02,48.93,49.02,10000.0,30.2661,30.297,30.2414,30.297,10000.0
2008-04-04 12:10:00,49.09,49.17,49.09,49.12,15400.0,30.3403,30.3897,30.3403,30.3588,15400.0
2008-04-04 12:20:00,49.15,49.16,49.06,49.15,14400.0,30.3773,30.3835,30.3217,30.3773,14400.0
2008-04-04 12:30:00,49.13,49.24,49.09,49.22,44600.0,30.365,30.433,30.3403,30.4206,44600.0
2008-04-04 12:40:00,49.24,49.24,49.17,49.17,46000.0,30.433,30.433,30.3897,30.3897,46000.0
2008-04-04 12:50:00,49.18,49.3,49.18,49.27,8800.0,30.3959,30.47,30.3959,30.4515,8800.0
2008-04-04 13:00:00,49.27,49.3,49.21,49.24,18800.0,30.4515,30.47,30.4144,30.433,18800.0
2008-04-04 13:10:00,49.23,49.29,49.21,49.25,32200.0,30.4268,30.4639,30.4144,30.4391,32200.0
2008-04-04 13:20:00,49.26,49.38,49.26,49.38,17800.0,30.4453,30.5195,30.4453,30.5195,17800.0
2008-04-04 13:30:00,49.38,49.38,49.32,49.34,11600.0,30.5195,30.5195,30.4824,30.4948,11600.0
2008-04-04 13:40:00,49.35,49.35,49.3,49.3,13200.0,30.5009,30.5009,30.47,30.47,13200.0
2008-04-04 13:50:00,49.29,49.31,49.2,49.21,63000.0,30.4639,30.4762,30.4082,30.4144,63000.0
2008-04-04 14:00:00,49.26,49.3,49.09,49.09,57800.0,30.4453,30.47,30.3403,30.3403,57800.0
2008-04-04 14:10:00,49.1,49.13,49.03,49.04,76600.0,30.3464,30.365,30.3032,30.3093,76600.0
2008-04-04 14:20:00,49.07,49.11,48.98,49.02,24400.0,30.3279,30.3526,30.2723,30.297,24400.0
2008-04-04 14:30:00,48.99,49.11,48.95,49.11,9400.0,30.2784,30.3526,30.2537,30.3526,9400.0
2008-04-04 14:40:00,49.09,49.18,49.09,49.16,27600.0,30.3403,30.3959,30.3403,30.3835,27600.0
2008-04-04 14:50:00,49.19,49.22,49.13,49.13,18000.0,30.4021,30.4206,30.365,30.365,18000.0
2008-04-04 15:00:00,49.13,49.19,49.04,49.1,49200.0,30.365,30.4021,30.3093,30.3464,49200.0
2008-04-04 15:10:00,49.1,49.13,48.95,48.97,41800.0,30.3464,30.365,30.2537,30.2661,41800.0
2008-04-04 15:20:00,48.96,49.01,48.88,48.93,67400.0,30.2599,30.2908,30.2105,30.2414,67400.0
2008-04-04 15:30:00,48.92,48.98,48.83,48.84,27000.0,30.2352,30.2723,30.1796,30.1857,27000.0
2008-04-04 15:40:00,48.84,48.88,48.75,48.82,49400.0,30.1857,30.2105,30.1301,30.1734,49400.0
2008-04-04 15:50:00,48.82,48.88,48.81,48.82,40000.0,30.1734,30.2105,30.1672,30.1734,40000.0
2008-04-07 09:30:00,49.99,49.99,49.5,49.74,136600.0,30.8965,30.8965,30.5937,30.742,136600.0
2008-04-07 09:40:00,49.74,49.79,49.62,49.65,38600.0,30.742,30.7729,30.6678,30.6864,38600.0
2008-04-07 09:50:00,49.63,49.84,49.63,49.84,15800.0,30.674,30.8038,30.674,30.8038,15800.0
2008-04-07 10:00:00,49.85,49.9,49.79,49.79,151800.0,30.81,30.8409,30.7729,30.7729,151800.0
2008-04-07 10:10:00,49.8,49.82,49.72,49.75,51000.0,30.7791,30.7914,30.7296,30.7482,51000.0
2008-04-07 10:20:00,49.76,49.81,49.65,49.67,38800.0,30.7543,30.7853,30.6864,30.6987,38800.0
2008-04-07 10:30:00,49.66,49.71,49.6,49.64,36200.0,30.6925,30.7234,30.6555,30.6802,36200.0
2008-04-07 10:40:00,49.65,49.72,49.65,49.67,13200.0,30.6864,30.7296,30.6864,30.6987,13200.0
2008-04-07 10:50:00,49.67,49.77,49.65,49.74,17200.0,30.6987,30.7605,30.6864,30.742,17200.0
2008-04-07 11:00:00,49.79,49.81,49.73,49.73,10200.0,30.7729,30.7853,30.7358,30.7358,10200.0
2008-04-07 11:10:00,49.74,49.81,49.72,49.81,30200.0,30.742,30.7853,30.7296,30.7853,30200.0
2008-04-07 11:20:00,49.83,49.87,49.81,49.85,12000.0,30.7976,30.8223,30.7853,30.81,12000.0
2008-04-07 11:30:00,49.84,49.92,49.84,49.87,27600.0,30.8038,30.8532,30.8038,30.8223,27600.0
2008-04-07 11:40:00,49.9,50.0,49.9,49.97,42000.0,30.8409,30.9027,30.8409,30.8841,42000.0
2008-04-07 11:50:00,49.98,49.98,49.89,49.9,23600.0,30.8903,30.8903,30.8347,30.8409,23600.0
2008-04-07 12:00:00,49.9,49.9,49.84,49.86,20000.0,30.8409,30.8409,30.8038,30.8162,20000.0
2008-04-07 12:10:00,49.86,49.9,49.8,49.8,27200.0,30.8162,30.8409,30.7791,30.7791,27200.0
2008-04-07 12:20:00,49.8,49.85,49.77,49.85,15800.0,30.7791,30.81,30.7605,30.81,15800.0
2008-04-07 12:30:00,49.87,49.92,49.8,49.9,8200.0,30.8223,30.8532,30.7791,30.8409,8200.0
2008-04-07 12:40:00,49.9,50.02,49.9,49.92,29000.0,30.8409,30.915,30.8409,30.8532,29000.0
2008-04-07 12:50:00,49.93,49.97,49.91,49.96,23000.0,30.8594,30.8841,30.8471,30.878,23000.0
2008-04-07 13:00:00,49.97,49.99,49.85,49.85,7800.0,30.8841,30.8965,30.81,30.81,7800.0
2008-04-07 13:10:00,49.85,49.85,49.77,49.77,7800.0,30.81,30.81,30.7605,30.7605,7800.0
2008-04-07 13:20:00,49.8,49.85,49.79,49.83,31000.0,30.7791,30.81,30.7729,30.7976,31000.0
2008-04-07 13:30:00,49.84,49.88,49.81,49.83,16200.0,30.8038,30.8285,30.7853,30.7976,16200.0
2008-04-07 13:40:00,49.83,49.83,49.7,49.75,21200.0,30.7976,30.7976,30.7173,30.7482,21200.0
2008-04-07 13:50:00,49.75,49.75,49.65,49.74,29400.0,30.7482,30.7482,30.6864,30.742,29400.0
2008-04-07 14:00:00,49.72,49.74,49.63,49.64,23000.0,30.7296,30.742,30.674,30.6802,23000.0
2008-04-07 14:10:00,49.63,49.63,49.56,49.58,23600.0,30.674,30.674,30.6307,30.6431,23600.0
2008-04-07 14:20:00,49.57,49.65,49.5,49.5,85600.0,30.6369,30.6864,30.5937,30.5937,85600.0
2008-04-07 14:30:00,49.51,49.51,49.33,49.38,51000.0,30.5998,30.5998,30.4886,30.5195,51000.0
2008-04-07 14:40:00,49.38,49.43,49.35,49.38,45000.0,30.5195,30.5504,30.5009,30.5195,45000.0
2008-04-07 14:50:00,49.38,49.48,49.37,49.37,86200.0,30.5195,30.5813,30.5133,30.5133,86200.0
2008-04-07 15:00:00,49.38,49.38,49.19,49.19,60600.0,30.5195,30.5195,30.4021,30.4021,60600.0
2008-04-07 15:10:00,49.17,49.34,49.16,49.32,35800.0,30.3897,30.4948,30.3835,30.4824,35800.0
2008-04-07 15:20:00,49.32,49.45,49.3,49.42,43800.0,30.4824,30.5628,30.47,30.5442,43800.0
2008-04-07 15:30:00,49.4,49.43,49.2,49.33,61600.0,30.5318,30.5504,30.4082,30.4886,61600.0
2008-04-07 15:40:00,49.32,49.4,49.27,49.32,26800.0,30.4824,30.5318,30.4515,30.4824,26800.0
2008-04-07 15:50:00,49.33,49.38,49.28,49.38,28600.0,30.4886,30.5195,30.4577,30.5195,28600.0
2008-04-08 09:30:00,49.02,49.11,48.77,48.88,98800.0,30.297,30.3526,30.1425,30.2105,98800.0
2008-04-08 09:40:00,48.89,48.99,48.88,48.94,12200.0,30.2166,30.2784,30.2105,30.2475,12200.0
2008-04-08 09:50:00,48.99,49.1,48.97,49.09,14000.0,30.2784,30.3464,30.2661,30.3403,14000.0
2008-04-08 10:00:00,49.06,49.11,48.95,48.98,19200.0,30.3217,30.3526,30.2537,30.2723,19200.0
2008-04-08 10:10:00,48.99,49.13,48.99,49.07,18400.0,30.2784,30.365,30.2784,30.3279,18400.0
2008-04-08 10:20:00,49.1,49.2,49.1,49.1,15600.0,30.3464,30.4082,30.3464,30.3464,15600.0
2008-04-08 10:30:00,49.1,49.24,49.1,49.22,24400.0,30.3464,30.433,30.3464,30.4206,24400.0
2008-04-08 10:40:00,49.25,49.34,49.24,49.34,30600.0,30.4391,30.4948,30.433,30.4948,30600.0
2008-04-08 10:50:00,49.34,49.34,49.22,49.24,30600.0,30.4948,30.4948,30.4206,30.433,30600.0
2008-04-08 11:00:00,49.24,49.24,49.16,49.21,25800.0,30.433,30.433,30.3835,30.4144,25800.0
2008-04-08 11:10:00,49.21,49.23,49.14,49.21,42400.0,30.4144,30.4268,30.3712,30.4144,42400.0
2008-04-08 11:20:00,49.21,49.3,49.21,49.28,27200.0,30.4144,30.47,30.4144,30.4577,27200.0
2008-04-08 11:30:00,49.34,49.4,49.29,49.29,11000.0,30.4948,30.5318,30.4639,30.4639,11000.0
2008-04-08 11:40:00,49.27,49.27,49.21,49.27,9200.0,30.4515,30.4515,30.4144,30.4515,9200.0
2008-04-08 11:50:00,49.22,49.27,49.2,49.27,5800.0,30.4206,30.4515,30.4082,30.4515,5800.0
2008-04-08 12:00:00,49.26,49.33,49.26,49.33,24000.0,30.4453,30.4886,30.4453,30.4886,24000.0
2008-04-08 12:10:00,49.31,49.32,49.24,49.29,29600.0,30.4762,30.4824,30.433,30.4639,29600.0
2008-04-08 12:20:00,49.3,49.35,49.27,49.27,20600.0,30.47,30.5009,30.4515,30.4515,20600.0
2008-04-08 12:30:00,49.27,49.3,49.24,49.29,18400.0,30.4515,30.47,30.433,30.4639,18400.0
2008-04-08 12:40:00,49.27,49.44,49.27,49.35,39000.0,30.4515,30.5566,30.4515,30.5009,39000.0
2008-04-08 12:50:00,49.34,49.35,49.27,49.27,13800.0,30.4948,30.5009,30.4515,30.4515,13800.0
2008-04-08 13:00:00,49.26,49.27,49.24,49.27,6600.0,30.4453,30.4515,30.433,30.4515,6600.0
2008-04-08 13:10:00,49.26,49.27,49.24,49.24,5000.0,30.4453,30.4515,30.433,30.433,5000.0
2008-04-08 13:20:00,49.24,49.24,49.15,49.16,7400.0,30.433,30.433,30.3773,30.3835,7400.0
2008-04-08 13:30:00,49.13,49.19,49.11,49.19,15800.0,30.365,30.4021,30.3526,30.4021,15800.0
2008-04-08 13:40:00,49.19,49.2,49.15,49.18,8800.0,30.4021,30.4082,30.3773,30.3959,8800.0
2008-04-08 13:50:00,49.17,49.27,49.17,49.26,16000.0,30.3897,30.4515,30.3897,30.4453,16000.0
2008-04-08 14:00:00,49.23,49.23,49.09,49.09,30000.0,30.4268,30.4268,30.3403,30.3403,30000.0
2008-04-08 14:10:00,49.09,49.1,48.99,48.99,75000.0,30.3403,30.3464,30.2784,30.2784,75000.0
2008-04-08 14:20:00,49.01,49.02,48.89,49.02,15400.0,30.2908,30.297,30.2166,30.297,15400.0
2008-04-08 14:30:00,49.01,49.02,48.95,49.02,37000.0,30.2908,30.297,30.2537,30.297,37000.0
2008-04-08 14:40:00,49.03,49.09,49.01,49.09,12800.0,30.3032,30.3403,30.2908,30.3403,12800.0
2008-04-08 14:50:00,49.08,49.25,49.08,49.25,11800.0,30.3341,30.4391,30.3341,30.4391,11800.0
2008-04-08 15:00:00,49.24,49.24,49.06,49.11,32400.0,30.433,30.433,30.3217,30.3526,32400.0
2008-04-08 15:10:00,49.11,49.16,49.09,49.16,28000.0,30.3526,30.3835,30.3403,30.3835,28000.0
2008-04-08 15:20:00,49.16,49.19,49.07,49.19,32000.0,30.3835,30.4021,30.3279,30.4021,32000.0
2008-04-08 15:30:00,49.2,49.3,49.2,49.23,38800.0,30.4082,30.47,30.4082,30.4268,38800.0
2008-04-08 15:40:00,49.2,49.27,49.16,49.19,33000.0,30.4082,30.4515,30.3835,30.4021,33000.0
2008-04-08 15:50:00,49.19,49.24,49.18,49.2,32400.0,30.4021,30.433,30.3959,30.4082,32400.0
2008-04-09 09:30:00,49.22,49.22,49.01,49.13,52800.0,30.4206,30.4206,30.2908,30.365,52800.0
2008-04-09 09:40:00,49.17,49.17,48.92,48.94,114200.0,30.3897,30.3897,30.2352,30.2475,114200.0
2008-04-09 09:50:00,48.96,48.98,48.83,48.88,71400.0,30.2599,30.2723,30.1796,30.2105,71400.0
2008-04-09 10:00:00,48.93,48.93,48.77,48.8,84200.0,30.2414,30.2414,30.1425,30.161,84200.0
2008-04-09 10:10:00,48.8,48.88,48.79,48.88,23800.0,30.161,30.2105,30.1548,30.2105,23800.0
2008-04-09 10:20:00,48.88,48.96,48.88,48.93,18200.0,30.2105,30.2599,30.2105,30.2414,18200.0
2008-04-09 10:30:00,48.93,48.99,48.85,48.97,12200.0,30.2414,30.2784,30.1919,30.2661,12200.0
2008-04-09 10:40:00,48.96,49.02,48.92,49.02,9600.0,30.2599,30.297,30.2352,30.297,9600.0
2008-04-09 10:50:00,49.01,49.02,48.92,49.02,16600.0,30.2908,30.297,30.2352,30.297,16600.0
2008-04-09 11:00:00,49.04,49.1,49.02,49.03,10400.0,30.3093,30.3464,30.297,30.3032,10400.0
2008-04-09 11:10:00,49.01,49.01,48.93,48.93,8000.0,30.2908,30.2908,30.2414,30.2414,8000.0
2008-04-09 11:20:00,48.95,48.96,48.82,48.83,16000.0,30.2537,30.2599,30.1734,30.1796,16000.0
2008-04-09 11:30:00,48.91,48.92,48.68,48.7,24600.0,30.229,30.2352,30.0868,30.0992,24600.0
2008-04-09 11:40:00,48.72,48.74,48.65,48.71,41800.0,30.1116,30.1239,30.0683,30.1054,41800.0
2008-04-09 11:50:00,48.71,48.71,48.57,48.58,11800.0,30.1054,30.1054,30.0189,30.025,11800.0
2008-04-09 12:00:00,48.57,48.65,48.57,48.6,18800.0,30.0189,30.0683,30.0189,30.0374,18800.0
2008-04-09 12:10:00,48.59,48.6,48.57,48.58,24200.0,30.0312,30.0374,30.0189,30.025,24200.0
2008-04-09 12:20:00,48.57,48.6,48.52,48.58,27200.0,30.0189,30.0374,29.988,30.025,27200.0
2008-04-09 12:30:00,48.6,48.63,48.59,48.6,79800.0,30.0374,30.0559,30.0312,30.0374,79800.0
2008-04-09 12:40:00,48.6,48.62,48.52,48.52,53800.0,30.0374,30.0498,29.988,29.988,53800.0
2008-04-09 12:50:00,48.53,48.58,48.49,48.49,40600.0,29.9941,30.025,29.9694,29.9694,40600.0
2008-04-09 13:00:00,48.5,48.6,48.5,48.59,31800.0,29.9756,30.0374,29.9756,30.0312,31800.0
2008-04-09 13:10:00,48.6,48.66,48.58,48.66,14200.0,30.0374,30.0745,30.025,30.0745,14200.0
2008-04-09 13:20:00,48.63,48.63,48.54,48.54,14600.0,30.0559,30.0559,30.0003,30.0003,14600.0
2008-04-09 13:30:00,48.54,48.63,48.53,48.63,23400.0,30.0003,30.0559,29.9941,30.0559,23400.0
2008-04-09 13:40:00,48.61,48.65,48.59,48.63,24400.0,30.0436,30.0683,30.0312,30.0559,24400.0
2008-04-09 13:50:00,48.62,48.7,48.61,48.7,23800.0,30.0498,30.0992,30.0436,30.0992,23800.0
2008-04-09 14:00:00,48.72,48.77,48.71,48.77,45800.0,30.1116,30.1425,30.1054,30.1425,45800.0
2008-04-09 14:10:00,48.77,48.77,48.55,48.57,25800.0,30.1425,30.1425,30.0065,30.0189,25800.0
2008-04-09 14:20:00,48.59,48.61,48.52,48.55,21400.0,30.0312,30.0436,29.988,30.0065,21400.0
2008-04-09 14:30:00,48.54,48.54,48.46,48.54,42000.0,30.0003,30.0003,29.9509,30.0003,42000.0
2008-04-09 14:40:00,48.55,48.58,48.46,48.47,15400.0,30.0065,30.025,29.9509,29.9571,15400.0
2008-04-09 14:50:00,48.43,48.52,48.41,48.46,20800.0,29.9323,29.988,29.92,29.9509,20800.0
2008-04-09 15:00:00,48.44,48.48,48.4,48.4,34200.0,29.9385,29.9632,29.9138,29.9138,34200.0
2008-04-09 15:10:00,48.43,48.48,48.38,48.48,13200.0,29.9323,29.9632,29.9014,29.9632,13200.0
2008-04-09 15:20:00,48.49,48.59,48.49,48.55,24600.0,29.9694,30.0312,29.9694,30.0065,24600.0
2008-04-09 15:30:00,48.54,48.69,48.52,48.69,31200.0,30.0003,30.093,29.988,30.093,31200.0
2008-04-09 15:40:00,48.69,48.7,48.62,48.62,14800.0,30.093,30.0992,30.0498,30.0498,14800.0
2008-04-09 15:50:00,48.61,48.61,48.51,48.58,46800.0,30.0436,30.0436,29.9818,30.025,46800.0
2008-04-10 09:30:00,49.04,49.15,48.91,48.91,174200.0,30.3093,30.3773,30.229,30.229,174200.0
2008-04-10 09:40:00,48.91,48.97,48.72,48.74,74600.0,30.229,30.2661,30.1116,30.1239,74600.0
2008-04-10 09:50:00,48.71,48.74,48.63,48.65,45600.0,30.1054,30.1239,30.0559,30.0683,45600.0
2008-04-10 10:00:00,48.64,48.76,48.61,48.73,49000.0,30.0621,30.1363,30.0436,30.1178,49000.0
2008-04-10 10:10:00,48.73,48.84,48.73,48.83,57000.0,30.1178,30.1857,30.1178,30.1796,57000.0
2008-04-10 10:20:00,48.82,49.05,48.79,49.04,31600.0,30.1734,30.3155,30.1548,30.3093,31600.0
2008-04-10 10:30:00,49.05,49.07,48.98,49.01,15000.0,30.3155,30.3279,30.2723,30.2908,15000.0
2008-04-10 10:40:00,49.02,49.29,49.02,49.29,13400.0,30.297,30.4639,30.297,30.4639,13400.0
2008-04-10 10:50:00,49.26,49.34,49.16,49.29,11600.0,30.4453,30.4948,30.3835,30.4639,11600.0
2008-04-10 11:00:00,49.29,49.31,49.25,49.3,14200.0,30.4639,30.4762,30.4391,30.47,14200.0
2008-04-10 11:10:00,49.32,49.43,49.32,49.41,12800.0,30.4824,30.5504,30.4824,30.538,12800.0
2008-04-10 11:20:00,49.42,49.49,49.41,49.43,18800.0,30.5442,30.5875,30.538,30.5504,18800.0
2008-04-10 11:30:00,49.43,49.52,49.41,49.47,30800.0,30.5504,30.606,30.538,30.5751,30800.0
2008-04-10 11:40:00,49.48,49.58,49.48,49.56,12600.0,30.5813,30.6431,30.5813,30.6307,12600.0
2008-04-10 11:50:00,49.55,49.61,49.52,49.61,7000.0,30.6246,30.6616,30.606,30.6616,7000.0
2008-04-10 12:00:00,49.59,49.62,49.48,49.5,13600.0,30.6493,30.6678,30.5813,30.5937,13600.0
2008-04-10 12:10:00,49.49,49.53,49.49,49.53,6200.0,30.5875,30.6122,30.5875,30.6122,6200.0
2008-04-10 12:20:00,49.52,49.57,49.49,49.54,21600.0,30.606,30.6369,30.5875,30.6184,21600.0
2008-04-10 12:30:00,49.54,49.57,49.49,49.54,26200.0,30.6184,30.6369,30.5875,30.6184,26200.0
2008-04-10 12:40:00,49.53,49.6,49.52,49.52,12600.0,30.6122,30.6555,30.606,30.606,12600.0
2008-04-10 12:50:00,49.49,49.5,49.41,49.43,26400.0,30.5875,30.5937,30.538,30.5504,26400.0
2008-04-10 13:00:00,49.42,49.48,49.39,49.42,26600.0,30.5442,30.5813,30.5257,30.5442,26600.0
2008-04-10 13:10:00,49.42,49.49,49.41,49.47,10400.0,30.5442,30.5875,30.538,30.5751,10400.0
2008-04-10 13:20:00,49.49,49.52,49.47,49.49,7800.0,30.5875,30.606,30.5751,30.5875,7800.0
2008-04-10 13:30:00,49.5,49.56,49.46,49.56,9400.0,30.5937,30.6307,30.5689,30.6307,9400.0
2008-04-10 13:40:00,49.55,49.55,49.51,49.55,7000.0,30.6246,30.6246,30.5998,30.6246,7000.0
2008-04-10 13:50:00,49.6,49.63,49.5,49.5,20400.0,30.6555,30.674,30.5937,30.5937,20400.0
2008-04-10 14:00:00,49.52,49.54,49.46,49.49,18800.0,30.606,30.6184,30.5689,30.5875,18800.0
2008-04-10 14:10:00,49.48,49.51,49.4,49.45,10600.0,30.5813,30.5998,30.5318,30.5628,10600.0
2008-04-10 14:20:00,49.44,49.44,49.33,49.33,14400.0,30.5566,30.5566,30.4886,30.4886,14400.0
2008-04-10 14:30:00,49.32,49.4,49.29,49.39,12400.0,30.4824,30.5318,30.4639,30.5257,12400.0
2008-04-10 14:40:00,49.37,49.42,49.34,49.39,14800.0,30.5133,30.5442,30.4948,30.5257,14800.0
2008-04-10 14:50:00,49.38,49.51,49.37,49.46,18600.0,30.5195,30.5998,30.5133,30.5689,18600.0
2008-04-10 15:00:00,49.49,49.52,49.45,49.51,16200.0,30.5875,30.606,30.5628,30.5998,16200.0
2008-04-10 15:10:00,49.47,49.47,49.39,49.47,27000.0,30.5751,30.5751,30.5257,30.5751,27000.0
2008-04-10 15:20:00,49.45,49.46,49.37,49.41,22200.0,30.5628,30.5689,30.5133,30.538,22200.0
2008-04-10 15:30:00,49.4,49.4,49.2,49.23,18000.0,30.5318,30.5318,30.4082,30.4268,18000.0
2008-04-10 15:40:00,49.26,49.26,49.15,49.21,55400.0,30.4453,30.4453,30.3773,30.4144,55400.0
2008-04-10 15:50:00,49.21,49.43,49.21,49.42,41200.0,30.4144,30.5504,30.4144,30.5442,41200.0
2008-04-11 09:30:00,48.86,49.07,48.76,48.83,65800.0,30.1981,30.3279,30.1363,30.1796,65800.0
2008-04-11 09:40:00,48.81,48.96,48.79,48.96,27000.0,30.1672,30.2599,30.1548,30.2599,27000.0
2008-04-11 09:50:00,48.93,49.03,48.9,48.92,29600.0,30.2414,30.3032,30.2228,30.2352,29600.0
2008-04-11 10:00:00,48.92,48.95,48.71,48.71,25200.0,30.2352,30.2537,30.1054,30.1054,25200.0
2008-04-11 10:10:00,48.71,48.94,48.69,48.92,23800.0,30.1054,30.2475,30.093,30.2352,23800.0
2008-04-11 10:20:00,48.9,48.94,48.84,48.91,16800.0,30.2228,30.2475,30.1857,30.229,16800.0
2008-04-11 10:30:00,48.94,49.06,48.93,48.99,40400.0,30.2475,30.3217,30.2414,30.2784,40400.0
2008-04-11 10:40:00,48.99,49.17,48.98,49.17,34400.0,30.2784,30.3897,30.2723,30.3897,34400.0
2008-04-11 10:50:00,49.17,49.17,49.05,49.1,33000.0,30.3897,30.3897,30.3155,30.3464,33000.0
2008-04-11 11:00:00,49.08,49.08,48.99,49.07,24800.0,30.3341,30.3341,30.2784,30.3279,24800.0
2008-04-11 11:10:00,49.06,49.07,48.97,49.01,12200.0,30.3217,30.3279,30.2661,30.2908,12200.0
2008-04-11 11:20:00,49.0,49.03,48.97,48.97,29400.0,30.2846,30.3032,30.2661,30.2661,29400.0
2008-04-11 11:30:00,48.98,49.08,48.97,49.07,9400.0,30.2723,30.3341,30.2661,30.3279,9400.0
2008-04-11 11:40:00,49.09,49.16,49.09,49.15,13600.0,30.3403,30.3835,30.3403,30.3773,13600.0
2008-04-11 11:50:00,49.13,49.16,49.08,49.15,18200.0,30.365,30.3835,30.3341,30.3773,18200.0
2008-04-11 12:00:00,49.15,49.15,49.04,49.07,63000.0,30.3773,30.3773,30.3093,30.3279,63000.0
2008-04-11 12:10:00,49.05,49.09,49.03,49.09,18400.0,30.3155,30.3403,30.3032,30.3403,18400.0
2008-04-11 12:20:00,49.09,49.1,48.89,48.92,71000.0,30.3403,30.3464,30.2166,30.2352,71000.0
2008-04-11 12:30:00,48.92,48.97,48.92,48.95,14200.0,30.2352,30.2661,30.2352,30.2537,14200.0
2008-04-11 12:40:00,48.97,48.99,48.94,48.97,2000.0,30.2661,30.2784,30.2475,30.2661,2000.0
2008-04-11 12:50:00,48.99,49.02,48.98,49.02,7600.0,30.2784,30.297,30.2723,30.297,7600.0
2008-04-11 13:00:00,49.02,49.02,48.96,48.99,18800.0,30.297,30.297,30.2599,30.2784,18800.0
2008-04-11 13:10:00,48.99,49.02,48.97,49.02,12400.0,30.2784,30.297,30.2661,30.297,12400.0
2008-04-11 13:20:00,49.0,49.0,48.83,48.84,46400.0,30.2846,30.2846,30.1796,30.1857,46400.0
2008-04-11 13:30:00,48.83,48.86,48.77,48.8,20800.0,30.1796,30.1981,30.1425,30.161,20800.0
2008-04-11 13:40:00,48.8,48.83,48.77,48.8,35200.0,30.161,30.1796,30.1425,30.161,35200.0
2008-04-11 13:50:00,48.82,48.82,48.77,48.79,80200.0,30.1734,30.1734,30.1425,30.1548,80200.0
2008-04-11 14:00:00,48.77,48.79,48.73,48.76,27200.0,30.1425,30.1548,30.1178,30.1363,27200.0
2008-04-11 14:10:00,48.76,48.76,48.62,48.64,67000.0,30.1363,30.1363,30.0498,30.0621,67000.0
2008-04-11 14:20:00,48.65,48.74,48.62,48.72,25000.0,30.0683,30.1239,30.0498,30.1116,25000.0
2008-04-11 14:30:00,48.73,48.77,48.7,48.7,54600.0,30.1178,30.1425,30.0992,30.0992,54600.0
2008-04-11 14:40:00,48.7,48.72,48.66,48.71,17600.0,30.0992,30.1116,30.0745,30.1054,17600.0
2008-04-11 14:50:00,48.71,48.8,48.68,48.69,29200.0,30.1054,30.161,30.0868,30.093,29200.0
2008-04-11 15:00:00,48.7,48.72,48.6,48.63,29200.0,30.0992,30.1116,30.0374,30.0559,29200.0
2008-04-11 15:10:00,48.62,48.66,48.57,48.66,19400.0,30.0498,30.0745,30.0189,30.0745,19400.0
2008-04-11 15:20:00,48.65,48.74,48.6,48.72,53600.0,30.0683,30.1239,30.0374,30.1116,53600.0
2008-04-11 15:30:00,48.71,48.72,48.56,48.59,41600.0,30.1054,30.1116,30.0127,30.0312,41600.0
2008-04-11 15:40:00,48.56,48.58,48.5,48.53,51400.0,30.0127,30.025,29.9756,29.9941,51400.0
2008-04-11 15:50:00,48.55,48.71,48.54,48.64,181200.0,30.0065,30.1054,30.0003,30.0621,181200.0
2008-04-14 09:30:00,48.6,48.64,48.44,48.51,95200.0,30.0374,30.0621,29.9385,29.9818,95200.0
2008-04-14 09:40:00,48.52,48.52,48.39,48.44,29200.0,29.988,29.988,29.9076,29.9385,29200.0
2008-04-14 09:50:00,48.44,48.52,48.41,48.51,19200.0,29.9385,29.988,29.92,29.9818,19200.0
2008-04-14 10:00:00,48.52,48.58,48.42,48.44,32800.0,29.988,30.025,29.9262,29.9385,32800.0
2008-04-14 10:10:00,48.44,48.45,48.37,48.43,15400.0,29.9385,29.9447,29.8953,29.9323,15400.0
2008-04-14 10:20:00,48.39,48.4,48.3,48.37,18600.0,29.9076,29.9138,29.852,29.8953,18600.0
2008-04-14 10:30:00,48.35,48.48,48.35,48.47,8800.0,29.8829,29.9632,29.8829,29.9571,8800.0
2008-04-14 10:40:00,48.47,48.58,48.45,48.48,14400.0,29.9571,30.025,29.9447,29.9632,14400.0
2008-04-14 10:50:00,48.46,48.52,48.44,48.49,8600.0,29.9509,29.988,29.9385,29.9694,8600.0
2008-04-14 11:00:00,48.54,48.54,48.47,48.47,9400.0,30.0003,30.0003,29.9571,29.9571,9400.0
2008-04-14 11:10:00,48.47,48.47,48.35,48.35,11200.0,29.9571,29.9571,29.8829,29.8829,11200.0
2008-04-14 11:20:00,48.35,48.38,48.25,48.27,17200.0,29.8829,29.9014,29.8211,29.8334,17200.0
2008-04-14 11:30:00,48.27,48.27,48.2,48.26,24400.0,29.8334,29.8334,29.7902,29.8273,24400.0
2008-04-14 11:40:00,48.28,48.48,48.26,48.48,31200.0,29.8396,29.9632,29.8273,29.9632,31200.0
2008-04-14 11:50:00,48.49,48.56,48.4,48.56,13000.0,29.9694,30.0127,29.9138,30.0127,13000.0
2008-04-14 12:00:00,48.57,48.58,48.5,48.55,9200.0,30.0189,30.025,29.9756,30.0065,9200.0
2008-04-14 12:10:00,48.53,48.56,48.5,48.56,10600.0,29.9941,30.0127,29.9756,30.0127,10600.0
2008-04-14 12:20:00,48.57,48.77,48.57,48.77,13000.0,30.0189,30.1425,30.0189,30.1425,13000.0
2008-04-14 12:30:00,48.8,48.83,48.61,48.65,26400.0,30.161,30.1796,30.0436,30.0683,26400.0
2008-04-14 12:40:00,48.65,48.76,48.63,48.75,10000.0,30.0683,30.1363,30.0559,30.1301,10000.0
2008-04-14 12:50:00,48.83,48.92,48.83,48.9,4200.0,30.1796,30.2352,30.1796,30.2228,4200.0
2008-04-14 13:00:00,48.88,48.9,48.74,48.77,14000.0,30.2105,30.2228,30.1239,30.1425,14000.0
2008-04-14 13:10:00,48.79,48.88,48.74,48.74,22600.0,30.1548,30.2105,30.1239,30.1239,22600.0
2008-04-14 13:20:00,48.76,48.8,48.7,48.77,17000.0,30.1363,30.161,30.0992,30.1425,17000.0
2008-04-14 13:30:00,48.76,48.76,48.7,48.7,9800.0,30.1363,30.1363,30.0992,30.0992,9800.0
2008-04-14 13:40:00,48.7,48.72,48.6,48.6,26200.0,30.0992,30.1116,30.0374,30.0374,26200.0
2008-04-14 13:50:00,48.6,48.63,48.55,48.57,18000.0,30.0374,30.0559,30.0065,30.0189,18000.0
2008-04-14 14:00:00,48.58,48.6,48.52,48.52,37200.0,30.025,30.0374,29.988,29.988,37200.0
2008-04-14 14:10:00,48.51,48.61,48.51,48.58,38400.0,29.9818,30.0436,29.9818,30.025,38400.0
2008-04-14 14:20:00,48.59,48.62,48.55,48.55,10600.0,30.0312,30.0498,30.0065,30.0065,10600.0
2008-04-14 14:30:00,48.56,48.63,48.53,48.61,12000.0,30.0127,30.0559,29.9941,30.0436,12000.0
2008-04-14 14:40:00,48.61,48.62,48.54,48.54,14600.0,30.0436,30.0498,30.0003,30.0003,14600.0
2008-04-14 14:50:00,48.54,48.55,48.43,48.44,18800.0,30.0003,30.0065,29.9323,29.9385,18800.0
2008-04-14 15:00:00,48.45,48.51,48.42,48.44,22400.0,29.9447,29.9818,29.9262,29.9385,22400.0
2008-04-14 15:10:00,48.44,48.47,48.4,48.46,22600.0,29.9385,29.9571,29.9138,29.9509,22600.0
2008-04-14 15:20:00,48.46,48.52,48.44,48.46,23000.0,29.9509,29.988,29.9385,29.9509,23000.0
2008-04-14 15:30:00,48.43,48.47,48.37,48.43,30800.0,29.9323,29.9571,29.8953,29.9323,30800.0
2008-04-14 15:40:00,48.45,48.62,48.45,48.62,25400.0,29.9447,30.0498,29.9447,30.0498,25400.0
2008-04-14 15:50:00,48.6,48.62,48.52,48.57,23200.0,30.0374,30.0498,29.988,30.0189,23200.0
2008-04-15 09:30:00,49.0,49.2,49.0,49.04,57600.0,30.2846,30.4082,30.2846,30.3093,57600.0
2008-04-15 09:40:00,49.05,49.08,49.01,49.05,22400.0,30.3155,30.3341,30.2908,30.3155,22400.0
2008-04-15 09:50:00,49.04,49.04,48.95,48.98,21800.0,30.3093,30.3093,30.2537,30.2723,21800.0
2008-04-15 10:00:00,48.98,49.04,48.92,48.93,15800.0,30.2723,30.3093,30.2352,30.2414,15800.0
2008-04-15 10:10:00,48.94,48.94,48.85,48.89,23600.0,30.2475,30.2475,30.1919,30.2166,23600.0
2008-04-15 10:20:00,48.96,48.97,48.86,48.9,10000.0,30.2599,30.2661,30.1981,30.2228,10000.0
2008-04-15 10:30:00,48.89,48.94,48.88,48.92,6800.0,30.2166,30.2475,30.2105,30.2352,6800.0
2008-04-15 10:40:00,48.97,49.04,48.89,48.99,10000.0,30.2661,30.3093,30.2166,30.2784,10000.0
2008-04-15 10:50:00,48.98,49.01,48.96,49.01,10600.0,30.2723,30.2908,30.2599,30.2908,10600.0
2008-04-15 11:00:00,49.06,49.09,48.94,48.94,31400.0,30.3217,30.3403,30.2475,30.2475,31400.0
2008-04-15 11:10:00,48.96,48.96,48.8,48.83,8800.0,30.2599,30.2599,30.161,30.1796,8800.0
2008-04-15 11:20:00,48.8,48.88,48.79,48.81,8400.0,30.161,30.2105,30.1548,30.1672,8400.0
2008-04-15 11:30:00,48.83,48.85,48.79,48.84,7600.0,30.1796,30.1919,30.1548,30.1857,7600.0
2008-04-15 11:40:00,48.84,48.93,48.82,48.93,13200.0,30.1857,30.2414,30.1734,30.2414,13200.0
2008-04-15 11:50:00,48.93,48.95,48.9,48.91,34800.0,30.2414,30.2537,30.2228,30.229,34800.0
2008-04-15 12:00:00,48.92,48.92,48.88,48.88,6600.0,30.2352,30.2352,30.2105,30.2105,6600.0
2008-04-15 12:10:00,48.91,48.95,48.87,48.95,6200.0,30.229,30.2537,30.2043,30.2537,6200.0
2008-04-15 12:20:00,48.95,48.98,48.93,48.98,4600.0,30.2537,30.2723,30.2414,30.2723,4600.0
2008-04-15 12:30:00,48.98,49.04,48.98,49.04,26400.0,30.2723,30.3093,30.2723,30.3093,26400.0
2008-04-15 12:40:00,49.04,49.04,48.95,48.96,8200.0,30.3093,30.3093,30.2537,30.2599,8200.0
2008-04-15 12:50:00,48.95,48.99,48.95,48.99,7200.0,30.2537,30.2784,30.2537,30.2784,7200.0
2008-04-15 13:00:00,48.99,49.03,48.96,48.97,9400.0,30.2784,30.3032,30.2599,30.2661,9400.0
2008-04-15 13:10:00,48.98,49.06,48.96,49.06,12800.0,30.2723,30.3217,30.2599,30.3217,12800.0
2008-04-15 13:20:00,49.08,49.11,49.08,49.09,12400.0,30.3341,30.3526,30.3341,30.3403,12400.0
2008-04-15 13:30:00,49.12,49.12,49.04,49.04,10600.0,30.3588,30.3588,30.3093,30.3093,10600.0
2008-04-15 13:40:00,49.02,49.19,49.01,49.19,15200.0,30.297,30.4021,30.2908,30.4021,15200.0
2008-04-15 13:50:00,49.2,49.24,49.19,49.22,9600.0,30.4082,30.433,30.4021,30.4206,9600.0
2008-04-15 14:00:00,49.21,49.21,49.17,49.17,14800.0,30.4144,30.4144,30.3897,30.3897,14800.0
2008-04-15 14:10:00,49.17,49.2,49.13,49.13,8800.0,30.3897,30.4082,30.365,30.365,8800.0
2008-04-15 14:20:00,49.13,49.15,49.1,49.13,12600.0,30.365,30.3773,30.3464,30.365,12600.0
2008-04-15 14:30:00,49.14,49.21,49.14,49.18,23600.0,30.3712,30.4144,30.3712,30.3959,23600.0
2008-04-15 14:40:00,49.19,49.19,49.1,49.1,19200.0,30.4021,30.4021,30.3464,30.3464,19200.0
2008-04-15 14:50:00,49.08,49.08,48.99,48.99,9600.0,30.3341,30.3341,30.2784,30.2784,9600.0
2008-04-15 15:00:00,48.99,49.08,48.99,49.01,30400.0,30.2784,30.3341,30.2784,30.2908,30400.0
2008-04-15 15:10:00,49.02,49.08,49.02,49.07,12200.0,30.297,30.3341,30.297,30.3279,12200.0
2008-04-15 15:20:00,49.1,49.2,49.1,49.2,34000.0,30.3464,30.4082,30.3464,30.4082,34000.0
2008-04-15 15:30:00,49.18,49.24,49.13,49.14,14800.0,30.3959,30.433,30.365,30.3712,14800.0
2008-04-15 15:40:00,49.14,49.19,49.1,49.1,32200.0,30.3712,30.4021,30.3464,30.3464,32200.0
2008-04-15 15:50:00,49.08,49.18,49.06,49.17,19200.0,30.3341,30.3959,30.3217,30.3897,19200.0
2008-04-16 09:30:00,49.79,49.9,49.76,49.83,129600.0,30.7729,30.8409,30.7543,30.7976,129600.0
2008-04-16 09:40:00,49.83,49.94,49.81,49.94,46600.0,30.7976,30.8656,30.7853,30.8656,46600.0
2008-04-16 09:50:00,49.93,49.97,49.88,49.92,31000.0,30.8594,30.8841,30.8285,30.8532,31000.0
2008-04-16 10:00:00,49.94,49.98,49.9,49.93,38400.0,30.8656,30.8903,30.8409,30.8594,38400.0
2008-04-16 10:10:00,49.88,49.94,49.84,49.94,28000.0,30.8285,30.8656,30.8038,30.8656,28000.0
2008-04-16 10:20:00,49.99,50.12,49.97,50.09,45400.0,30.8965,30.9768,30.8841,30.9583,45400.0
2008-04-16 10:30:00,50.12,50.17,50.1,50.13,36600.0,30.9768,31.0077,30.9645,30.983,36600.0
2008-04-16 10:40:00,50.1,50.12,50.07,50.12,31200.0,30.9645,30.9768,30.9459,30.9768,31200.0
2008-04-16 10:50:00,50.12,50.17,50.1,50.17,4600.0,30.9768,31.0077,30.9645,31.0077,4600.0
2008-04-16 11:00:00,50.17,50.2,50.1,50.1,12400.0,31.0077,31.0263,30.9645,30.9645,12400.0
2008-04-16 11:10:00,50.08,50.12,50.06,50.12,28400.0,30.9521,30.9768,30.9398,30.9768,28400.0
2008-04-16 11:20:00,50.12,50.15,50.08,50.15,28400.0,30.9768,30.9954,30.9521,30.9954,28400.0
2008-04-16 11:30:00,50.12,50.13,50.09,50.1,9000.0,30.9768,30.983,30.9583,30.9645,9000.0
2008-04-16 11:40:00,50.13,50.13,50.02,50.02,27600.0,30.983,30.983,30.915,30.915,27600.0
2008-04-16 11:50:00,50.02,50.02,49.95,50.01,18800.0,30.915,30.915,30.8718,30.9089,18800.0
2008-04-16 12:00:00,50.02,50.05,49.98,50.02,49600.0,30.915,30.9336,30.8903,30.915,49600.0
2008-04-16 12:10:00,50.02,50.09,50.02,50.09,14600.0,30.915,30.9583,30.915,30.9583,14600.0
2008-04-16 12:20:00,50.09,50.15,50.09,50.13,8000.0,30.9583,30.9954,30.9583,30.983,8000.0
2008-04-16 12:30:00,50.17,50.17,50.09,50.13,3600.0,31.0077,31.0077,30.9583,30.983,3600.0
2008-04-16 12:40:00,50.12,50.13,50.09,50.12,8800.0,30.9768,30.983,30.9583,30.9768,8800.0
2008-04-16 12:50:00,50.13,50.17,50.1,50.15,25200.0,30.983,31.0077,30.9645,30.9954,25200.0
2008-04-16 13:00:00,50.17,50.18,50.1,50.1,26000.0,31.0077,31.0139,30.9645,30.9645,26000.0
2008-04-16 13:10:00,50.12,50.12,50.04,50.08,11200.0,30.9768,30.9768,30.9274,30.9521,11200.0
2008-04-16 13:20:00,50.08,50.1,50.05,50.1,9200.0,30.9521,30.9645,30.9336,30.9645,9200.0
2008-04-16 13:30:00,50.12,50.12,50.04,50.08,36400.0,30.9768,30.9768,30.9274,30.9521,36400.0
2008-04-16 13:40:00,50.07,50.08,50.05,50.05,11200.0,30.9459,30.9521,30.9336,30.9336,11200.0
2008-04-16 13:50:00,50.05,50.15,50.05,50.14,11400.0,30.9336,30.9954,30.9336,30.9892,11400.0
2008-04-16 14:00:00,50.1,50.11,50.05,50.08,31200.0,30.9645,30.9707,30.9336,30.9521,31200.0
2008-04-16 14:10:00,50.1,50.13,50.05,50.09,35000.0,30.9645,30.983,30.9336,30.9583,35000.0
2008-04-16 14:20:00,50.09,50.13,50.05,50.12,29800.0,30.9583,30.983,30.9336,30.9768,29800.0
2008-04-16 14:30:00,50.11,50.18,50.09,50.11,37600.0,30.9707,31.0139,30.9583,30.9707,37600.0
2008-04-16 14:40:00,50.11,50.18,50.11,50.15,18200.0,30.9707,31.0139,30.9707,30.9954,18200.0
2008-04-16 14:50:00,50.13,50.31,50.13,50.27,32400.0,30.983,31.0943,30.983,31.0696,32400.0
2008-04-16 15:00:00,50.28,50.33,50.27,50.27,14800.0,31.0757,31.1066,31.0696,31.0696,14800.0
2008-04-16 15:10:00,50.3,50.38,50.3,50.35,14600.0,31.0881,31.1375,31.0881,31.119,14600.0
2008-04-16 15:20:00,50.37,50.42,50.36,50.42,18800.0,31.1314,31.1623,31.1252,31.1623,18800.0
2008-04-16 15:30:00,50.4,50.45,50.36,50.42,37800.0,31.1499,31.1808,31.1252,31.1623,37800.0
2008-04-16 15:40:00,50.42,50.49,50.39,50.46,32600.0,31.1623,31.2055,31.1437,31.187,32600.0
2008-04-16 15:50:00,50.47,50.49,50.41,50.43,104400.0,31.1932,31.2055,31.1561,31.1684,104400.0
2008-04-17 09:30:00,49.99,50.24,49.74,49.79,139600.0,30.8965,31.051,30.742,30.7729,139600.0
2008-04-17 09:40:00,49.77,49.97,49.77,49.97,77200.0,30.7605,30.8841,30.7605,30.8841,77200.0
2008-04-17 09:50:00,49.99,50.0,49.85,49.96,51600.0,30.8965,30.9027,30.81,30.878,51600.0
2008-04-17 10:00:00,49.96,49.96,49.74,49.81,97400.0,30.878,30.878,30.742,30.7853,97400.0
2008-04-17 10:10:00,49.8,50.05,49.8,50.04,73400.0,30.7791,30.9336,30.7791,30.9274,73400.0
2008-04-17 10:20:00,50.05,50.08,49.95,50.02,27200.0,30.9336,30.9521,30.8718,30.915,27200.0
2008-04-17 10:30:00,50.0,50.15,49.96,50.15,45000.0,30.9027,30.9954,30.878,30.9954,45000.0
2008-04-17 10:40:00,50.16,50.16,50.01,50.02,52600.0,31.0016,31.0016,30.9089,30.915,52600.0
2008-04-17 10:50:00,50.02,50.02,49.87,49.97,21400.0,30.915,30.915,30.8223,30.8841,21400.0
2008-04-17 11:00:00,49.96,49.98,49.82,49.88,19200.0,30.878,30.8903,30.7914,30.8285,19200.0
2008-04-17 11:10:00,49.9,49.92,49.86,49.88,72600.0,30.8409,30.8532,30.8162,30.8285,72600.0
2008-04-17 11:20:00,49.87,49.88,49.71,49.71,21800.0,30.8223,30.8285,30.7234,30.7234,21800.0
2008-04-17 11:30:00,49.72,49.79,49.69,49.74,40600.0,30.7296,30.7729,30.7111,30.742,40600.0
2008-04-17 11:40:00,49.73,49.73,49.65,49.69,22600.0,30.7358,30.7358,30.6864,30.7111,22600.0
2008-04-17 11:50:00,49.68,49.71,49.62,49.64,9600.0,30.7049,30.7234,30.6678,30.6802,9600.0
2008-04-17 12:00:00,49.65,49.79,49.65,49.79,23600.0,30.6864,30.7729,30.6864,30.7729,23600.0
2008-04-17 12:10:00,49.81,49.83,49.76,49.78,8800.0,30.7853,30.7976,30.7543,30.7667,8800.0
2008-04-17 12:20:00,49.74,49.78,49.67,49.69,16400.0,30.742,30.7667,30.6987,30.7111,16400.0
2008-04-17 12:30:00,49.69,49.77,49.66,49.77,23600.0,30.7111,30.7605,30.6925,30.7605,23600.0
2008-04-17 12:40:00,49.75,49.82,49.75,49.79,23200.0,30.7482,30.7914,30.7482,30.7729,23200.0
2008-04-17 12:50:00,49.82,49.88,49.82,49.88,3000.0,30.7914,30.8285,30.7914,30.8285,3000.0
2008-04-17 13:00:00,49.88,49.92,49.86,49.92,9400.0,30.8285,30.8532,30.8162,30.8532,9400.0
2008-04-17 13:10:00,49.95,49.96,49.88,49.9,13600.0,30.8718,30.878,30.8285,30.8409,13600.0
2008-04-17 13:20:00,49.93,49.99,49.88,49.99,25800.0,30.8594,30.8965,30.8285,30.8965,25800.0
2008-04-17 13:30:00,49.98,49.99,49.91,49.98,47600.0,30.8903,30.8965,30.8471,30.8903,47600.0
2008-04-17 13:40:00,49.99,49.99,49.91,49.94,30600.0,30.8965,30.8965,30.8471,30.8656,30600.0
2008-04-17 13:50:00,49.94,49.98,49.87,49.87,25400.0,30.8656,30.8903,30.8223,30.8223,25400.0
2008-04-17 14:00:00,49.89,49.9,49.85,49.85,28400.0,30.8347,30.8409,30.81,30.81,28400.0
2008-04-17 14:10:00,49.84,49.84,49.77,49.82,17800.0,30.8038,30.8038,30.7605,30.7914,17800.0
2008-04-17 14:20:00,49.84,49.92,49.81,49.87,21000.0,30.8038,30.8532,30.7853,30.8223,21000.0
2008-04-17 14:30:00,49.87,49.98,49.86,49.96,25600.0,30.8223,30.8903,30.8162,30.878,25600.0
2008-04-17 14:40:00,49.99,50.01,49.97,49.98,21800.0,30.8965,30.9089,30.8841,30.8903,21800.0
2008-04-17 14:50:00,49.97,49.97,49.89,49.89,18400.0,30.8841,30.8841,30.8347,30.8347,18400.0
2008-04-17 15:00:00,49.92,50.08,49.88,50.06,22000.0,30.8532,30.9521,30.8285,30.9398,22000.0
2008-04-17 15:10:00,50.05,50.1,50.01,50.06,26000.0,30.9336,30.9645,30.9089,30.9398,26000.0
2008-04-17 15:20:00,50.05,50.09,50.01,50.05,47000.0,30.9336,30.9583,30.9089,30.9336,47000.0
2008-04-17 15:30:00,50.04,50.15,50.02,50.12,30800.0,30.9274,30.9954,30.915,30.9768,30800.0
2008-04-17 15:40:00,50.09,50.12,50.04,50.12,35400.0,30.9583,30.9768,30.9274,30.9768,35400.0
2008-04-17 15:50:00,50.1,50.16,50.05,50.09,43200.0,30.9645,31.0016,30.9336,30.9583,43200.0
2008-04-18 09:30:00,50.8,50.8,50.49,50.56,173600.0,31.3971,31.3971,31.2055,31.2488,173600.0
2008-04-18 09:40:00,50.56,50.6,50.5,50.5,458400.0,31.2488,31.2735,31.2117,31.2117,458400.0
2008-04-18 09:50:00,50.52,50.52,50.45,50.47,299000.0,31.2241,31.2241,31.1808,31.1932,299000.0
2008-04-18 10:00:00,50.45,50.51,50.4,50.42,34400.0,31.1808,31.2179,31.1499,31.1623,34400.0
2008-04-18 10:10:00,50.42,50.52,50.31,50.32,41600.0,31.1623,31.2241,31.0943,31.1005,41600.0
2008-04-18 10:20:00,50.33,50.48,50.33,50.43,33000.0,31.1066,31.1993,31.1066,31.1684,33000.0
2008-04-18 10:30:00,50.43,50.56,50.43,50.53,14000.0,31.1684,31.2488,31.1684,31.2302,14000.0
2008-04-18 10:40:00,50.52,50.61,50.5,50.59,15800.0,31.2241,31.2797,31.2117,31.2673,15800.0
2008-04-18 10:50:00,50.56,50.63,50.54,50.62,26600.0,31.2488,31.2921,31.2364,31.2859,26600.0
2008-04-18 11:00:00,50.63,50.72,50.6,50.66,36400.0,31.2921,31.3477,31.2735,31.3106,36400.0
2008-04-18 11:10:00,50.63,50.67,50.6,50.61,68600.0,31.2921,31.3168,31.2735,31.2797,68600.0
2008-04-18 11:20:00,50.63,50.73,50.62,50.72,21000.0,31.2921,31.3539,31.2859,31.3477,21000.0
2008-04-18 11:30:00,50.72,50.74,50.65,50.65,59600.0,31.3477,31.36,31.3044,31.3044,59600.0
2008-04-18 11:40:00,50.66,50.77,50.63,50.76,39600.0,31.3106,31.3786,31.2921,31.3724,39600.0
2008-04-18 11:50:00,50.73,50.8,50.71,50.77,40000.0,31.3539,31.3971,31.3415,31.3786,40000.0
2008-04-18 12:00:00,50.8,50.84,50.76,50.8,25600.0,31.3971,31.4218,31.3724,31.3971,25600.0
2008-04-18 12:10:00,50.79,50.88,50.79,50.88,22000.0,31.3909,31.4466,31.3909,31.4466,22000.0
2008-04-18 12:20:00,50.87,50.92,50.87,50.87,36000.0,31.4404,31.4713,31.4404,31.4404,36000.0
2008-04-18 12:30:00,50.87,50.88,50.8,50.83,8200.0,31.4404,31.4466,31.3971,31.4157,8200.0
2008-04-18 12:40:00,50.84,50.86,50.8,50.8,19800.0,31.4218,31.4342,31.3971,31.3971,19800.0
2008-04-18 12:50:00,50.82,50.83,50.76,50.77,21400.0,31.4095,31.4157,31.3724,31.3786,21400.0
2008-04-18 13:00:00,50.76,50.82,50.74,50.82,65400.0,31.3724,31.4095,31.36,31.4095,65400.0
2008-04-18 13:10:00,50.81,50.82,50.77,50.79,10400.0,31.4033,31.4095,31.3786,31.3909,10400.0
2008-04-18 13:20:00,50.79,50.87,50.79,50.85,9800.0,31.3909,31.4404,31.3909,31.428,9800.0
2008-04-18 13:30:00,50.84,50.84,50.75,50.75,52000.0,31.4218,31.4218,31.3662,31.3662,52000.0
2008-04-18 13:40:00,50.77,50.77,50.72,50.74,26000.0,31.3786,31.3786,31.3477,31.36,26000.0
2008-04-18 13:50:00,50.74,50.76,50.7,50.73,11800.0,31.36,31.3724,31.3353,31.3539,11800.0
2008-04-18 14:00:00,50.71,50.72,50.53,50.53,32200.0,31.3415,31.3477,31.2302,31.2302,32200.0
2008-04-18 14:10:00,50.53,50.62,50.52,50.61,17000.0,31.2302,31.2859,31.2241,31.2797,17000.0
2008-04-18 14:20:00,50.62,50.65,50.5,50.51,15800.0,31.2859,31.3044,31.2117,31.2179,15800.0
2008-04-18 14:30:00,50.52,50.6,50.52,50.6,13400.0,31.2241,31.2735,31.2241,31.2735,13400.0
2008-04-18 14:40:00,50.62,50.7,50.62,50.67,51600.0,31.2859,31.3353,31.2859,31.3168,51600.0
2008-04-18 14:50:00,50.67,50.67,50.59,50.63,42000.0,31.3168,31.3168,31.2673,31.2921,42000.0
2008-04-18 15:00:00,50.6,50.63,50.53,50.61,9600.0,31.2735,31.2921,31.2302,31.2797,9600.0
2008-04-18 15:10:00,50.65,50.66,50.57,50.57,21200.0,31.3044,31.3106,31.255,31.255,21200.0
2008-04-18 15:20:00,50.57,50.57,50.45,50.52,24000.0,31.255,31.255,31.1808,31.2241,24000.0
2008-04-18 15:30:00,50.51,50.63,50.51,50.59,21200.0,31.2179,31.2921,31.2179,31.2673,21200.0
2008-04-18 15:40:00,50.58,50.62,50.52,50.59,122200.0,31.2612,31.2859,31.2241,31.2673,122200.0
2008-04-18 15:50:00,50.61,50.7,50.59,50.66,61000.0,31.2797,31.3353,31.2673,31.3106,61000.0
2008-04-21 09:30:00,50.71,50.73,50.31,50.71,81800.0,31.3415,31.3539,31.0943,31.3415,81800.0
2008-04-21 09:40:00,50.73,50.74,50.65,50.7,48400.0,31.3539,31.36,31.3044,31.3353,48400.0
2008-04-21 09:50:00,50.69,50.74,50.68,50.73,29400.0,31.3291,31.36,31.323,31.3539,29400.0
2008-04-21 10:00:00,50.7,50.72,50.63,50.69,31400.0,31.3353,31.3477,31.2921,31.3291,31400.0
2008-04-21 10:10:00,50.63,50.65,50.5,50.5,35600.0,31.2921,31.3044,31.2117,31.2117,35600.0
2008-04-21 10:20:00,50.6,50.62,50.49,50.54,66000.0,31.2735,31.2859,31.2055,31.2364,66000.0
2008-04-21 10:30:00,50.5,50.57,50.49,50.51,53400.0,31.2117,31.255,31.2055,31.2179,53400.0
2008-04-21 10:40:00,50.54,50.57,50.52,50.52,21600.0,31.2364,31.255,31.2241,31.2241,21600.0
2008-04-21 10:50:00,50.55,50.63,50.5,50.51,36600.0,31.2426,31.2921,31.2117,31.2179,36600.0
2008-04-21 11:00:00,50.49,50.56,50.49,50.55,24000.0,31.2055,31.2488,31.2055,31.2426,24000.0
2008-04-21 11:10:00,50.54,50.57,50.52,50.56,12200.0,31.2364,31.255,31.2241,31.2488,12200.0
2008-04-21 11:20:00,50.52,50.58,50.48,50.49,38200.0,31.2241,31.2612,31.1993,31.2055,38200.0
2008-04-21 11:30:00,50.49,50.62,50.48,50.62,55600.0,31.2055,31.2859,31.1993,31.2859,55600.0
2008-04-21 11:40:00,50.6,50.67,50.58,50.61,32200.0,31.2735,31.3168,31.2612,31.2797,32200.0
2008-04-21 11:50:00,50.63,50.66,50.58,50.65,19800.0,31.2921,31.3106,31.2612,31.3044,19800.0
2008-04-21 12:00:00,50.63,50.68,50.62,50.65,33800.0,31.2921,31.323,31.2859,31.3044,33800.0
2008-04-21 12:10:00,50.63,50.66,50.63,50.66,6000.0,31.2921,31.3106,31.2921,31.3106,6000.0
2008-04-21 12:20:00,50.63,50.68,50.63,50.65,17600.0,31.2921,31.323,31.2921,31.3044,17600.0
2008-04-21 12:30:00,50.66,50.67,50.6,50.63,7800.0,31.3106,31.3168,31.2735,31.2921,7800.0
2008-04-21 12:40:00,50.63,50.68,50.63,50.67,14000.0,31.2921,31.323,31.2921,31.3168,14000.0
2008-04-21 12:50:00,50.65,50.71,50.65,50.7,45200.0,31.3044,31.3415,31.3044,31.3353,45200.0
2008-04-21 13:00:00,50.73,50.81,50.7,50.81,15200.0,31.3539,31.4033,31.3353,31.4033,15200.0
2008-04-21 13:10:00,50.83,50.84,50.8,50.84,22400.0,31.4157,31.4218,31.3971,31.4218,22400.0
2008-04-21 13:20:00,50.84,50.86,50.8,50.8,48400.0,31.4218,31.4342,31.3971,31.3971,48400.0
2008-04-21 13:30:00,50.81,50.81,50.78,50.78,6000.0,31.4033,31.4033,31.3848,31.3848,6000.0
2008-04-21 13:40:00,50.78,50.78,50.69,50.7,10000.0,31.3848,31.3848,31.3291,31.3353,10000.0
2008-04-21 13:50:00,50.68,50.74,50.68,50.74,15800.0,31.323,31.36,31.323,31.36,15800.0
2008-04-21 14:00:00,50.73,50.79,50.71,50.75,22000.0,31.3539,31.3909,31.3415,31.3662,22000.0
2008-04-21 14:10:00,50.77,50.81,50.72,50.81,15800.0,31.3786,31.4033,31.3477,31.4033,15800.0
2008-04-21 14:20:00,50.81,50.81,50.73,50.81,23200.0,31.4033,31.4033,31.3539,31.4033,23200.0
2008-04-21 14:30:00,50.8,50.86,50.75,50.82,39200.0,31.3971,31.4342,31.3662,31.4095,39200.0
2008-04-21 14:40:00,50.83,50.91,50.79,50.9,22200.0,31.4157,31.4651,31.3909,31.4589,22200.0
2008-04-21 14:50:00,50.89,50.93,50.88,50.93,14400.0,31.4527,31.4775,31.4466,31.4775,14400.0
2008-04-21 15:00:00,50.92,50.99,50.92,50.99,22400.0,31.4713,31.5146,31.4713,31.5146,22400.0
2008-04-21 15:10:00,50.99,51.06,50.97,51.06,22600.0,31.5146,31.5578,31.5022,31.5578,22600.0
2008-04-21 15:20:00,51.05,51.06,51.0,51.02,24400.0,31.5516,31.5578,31.5207,31.5331,24400.0
2008-04-21 15:30:00,51.02,51.06,50.96,51.06,21400.0,31.5331,31.5578,31.496,31.5578,21400.0
2008-04-21 15:40:00,51.08,51.12,51.06,51.12,53600.0,31.5702,31.5949,31.5578,31.5949,53600.0
2008-04-21 15:50:00,51.13,51.13,50.98,50.99,30800.0,31.6011,31.6011,31.5084,31.5146,30800.0
2008-04-22 09:30:00,51.05,51.05,50.72,50.81,223400.0,31.5516,31.5516,31.3477,31.4033,223400.0
2008-04-22 09:40:00,50.79,50.81,50.68,50.69,60400.0,31.3909,31.4033,31.323,31.3291,60400.0
2008-04-22 09:50:00,50.68,50.69,50.57,50.62,88000.0,31.323,31.3291,31.255,31.2859,88000.0
2008-04-22 10:00:00,50.62,50.7,50.54,50.55,68000.0,31.2859,31.3353,31.2364,31.2426,68000.0
2008-04-22 10:10:00,50.59,50.77,50.59,50.74,68000.0,31.2673,31.3786,31.2673,31.36,68000.0
2008-04-22 10:20:00,50.71,50.71,50.56,50.58,52800.0,31.3415,31.3415,31.2488,31.2612,52800.0
2008-04-22 10:30:00,50.58,50.66,50.57,50.59,19600.0,31.2612,31.3106,31.255,31.2673,19600.0
2008-04-22 10:40:00,50.61,50.73,50.61,50.72,10600.0,31.2797,31.3539,31.2797,31.3477,10600.0
2008-04-22 10:50:00,50.71,50.77,50.66,50.77,14600.0,31.3415,31.3786,31.3106,31.3786,14600.0
2008-04-22 11:00:00,50.77,50.82,50.72,50.74,33000.0,31.3786,31.4095,31.3477,31.36,33000.0
2008-04-22 11:10:00,50.73,50.87,50.73,50.83,11000.0,31.3539,31.4404,31.3539,31.4157,11000.0
2008-04-22 11:20:00,50.83,50.92,50.82,50.91,99600.0,31.4157,31.4713,31.4095,31.4651,99600.0
2008-04-22 11:30:00,50.87,50.95,50.85,50.88,30200.0,31.4404,31.4898,31.428,31.4466,30200.0
2008-04-22 11:40:00,50.92,50.96,50.82,50.82,20000.0,31.4713,31.496,31.4095,31.4095,20000.0
2008-04-22 11:50:00,50.8,50.83,50.63,50.7,19600.0,31.3971,31.4157,31.2921,31.3353,19600.0
2008-04-22 12:00:00,50.72,50.72,50.59,50.63,28200.0,31.3477,31.3477,31.2673,31.2921,28200.0
2008-04-22 12:10:00,50.63,50.66,50.59,50.63,18800.0,31.2921,31.3106,31.2673,31.2921,18800.0
2008-04-22 12:20:00,50.63,50.65,50.45,50.46,71200.0,31.2921,31.3044,31.1808,31.187,71200.0
2008-04-22 12:30:00,50.46,50.46,50.35,50.4,45400.0,31.187,31.187,31.119,31.1499,45400.0
2008-04-22 12:40:00,50.4,50.4,50.25,50.3,42800.0,31.1499,31.1499,31.0572,31.0881,42800.0
2008-04-22 12:50:00,50.31,50.35,50.29,50.33,51000.0,31.0943,31.119,31.0819,31.1066,51000.0
2008-04-22 13:00:00,50.33,50.43,50.31,50.41,93000.0,31.1066,31.1684,31.0943,31.1561,93000.0
2008-04-22 13:10:00,50.41,50.47,50.4,50.42,25200.0,31.1561,31.1932,31.1499,31.1623,25200.0
2008-04-22 13:20:00,50.44,50.51,50.43,50.49,34000.0,31.1746,31.2179,31.1684,31.2055,34000.0
2008-04-22 13:30:00,50.49,50.58,50.46,50.57,53000.0,31.2055,31.2612,31.187,31.255,53000.0
2008-04-22 13:40:00,50.56,50.58,50.5,50.54,60600.0,31.2488,31.2612,31.2117,31.2364,60600.0
2008-04-22 13:50:00,50.56,50.6,50.55,50.58,30000.0,31.2488,31.2735,31.2426,31.2612,30000.0
2008-04-22 14:00:00,50.57,50.62,50.52,50.6,56600.0,31.255,31.2859,31.2241,31.2735,56600.0
2008-04-22 14:10:00,50.6,50.6,50.49,50.49,79200.0,31.2735,31.2735,31.2055,31.2055,79200.0
2008-04-22 14:20:00,50.49,50.58,50.48,50.57,65400.0,31.2055,31.2612,31.1993,31.255,65400.0
2008-04-22 14:30:00,50.57,50.7,50.5,50.5,74400.0,31.255,31.3353,31.2117,31.2117,74400.0
2008-04-22 14:40:00,50.5,50.52,50.38,50.41,53800.0,31.2117,31.2241,31.1375,31.1561,53800.0
2008-04-22 14:50:00,50.4,50.43,50.32,50.37,83200.0,31.1499,31.1684,31.1005,31.1314,83200.0
2008-04-22 15:00:00,50.38,50.5,50.34,50.46,78000.0,31.1375,31.2117,31.1128,31.187,78000.0
2008-04-22 15:10:00,50.48,50.51,50.43,50.43,65400.0,31.1993,31.2179,31.1684,31.1684,65400.0
2008-04-22 15:20:00,50.43,50.44,50.31,50.4,142000.0,31.1684,31.1746,31.0943,31.1499,142000.0
2008-04-22 15:30:00,50.4,50.49,50.37,50.46,77000.0,31.1499,31.2055,31.1314,31.187,77000.0
2008-04-22 15:40:00,50.48,50.6,50.47,50.6,137200.0,31.1993,31.2735,31.1932,31.2735,137200.0
2008-04-22 15:50:00,50.58,50.6,50.5,50.6,76400.0,31.2612,31.2735,31.2117,31.2735,76400.0
2008-04-23 09:30:00,50.9,51.01,50.75,50.81,118000.0,31.4589,31.5269,31.3662,31.4033,118000.0
2008-04-23 09:40:00,50.77,50.83,50.72,50.77,84800.0,31.3786,31.4157,31.3477,31.3786,84800.0
2008-04-23 09:50:00,50.77,50.81,50.7,50.74,83600.0,31.3786,31.4033,31.3353,31.36,83600.0
2008-04-23 10:00:00,50.69,50.7,50.6,50.67,57600.0,31.3291,31.3353,31.2735,31.3168,57600.0
2008-04-23 10:10:00,50.66,50.77,50.62,50.72,57600.0,31.3106,31.3786,31.2859,31.3477,57600.0
2008-04-23 10:20:00,50.74,50.87,50.72,50.87,25200.0,31.36,31.4404,31.3477,31.4404,25200.0
2008-04-23 10:30:00,50.88,50.99,50.84,50.95,16200.0,31.4466,31.5146,31.4218,31.4898,16200.0
2008-04-23 10:40:00,50.98,51.05,50.95,51.05,23400.0,31.5084,31.5516,31.4898,31.5516,23400.0
2008-04-23 10:50:00,51.04,51.16,51.02,51.1,17800.0,31.5455,31.6196,31.5331,31.5825,17800.0
2008-04-23 11:00:00,51.05,51.13,51.04,51.1,15800.0,31.5516,31.6011,31.5455,31.5825,15800.0
2008-04-23 11:10:00,51.1,51.1,51.04,51.04,15600.0,31.5825,31.5825,31.5455,31.5455,15600.0
2008-04-23 11:20:00,51.04,51.07,51.02,51.03,9600.0,31.5455,31.564,31.5331,31.5393,9600.0
2008-04-23 11:30:00,51.03,51.08,51.02,51.08,13800.0,31.5393,31.5702,31.5331,31.5702,13800.0
2008-04-23 11:40:00,51.07,51.21,51.07,51.16,38400.0,31.564,31.6505,31.564,31.6196,38400.0
2008-04-23 11:50:00,51.16,51.16,51.04,51.06,13400.0,31.6196,31.6196,31.5455,31.5578,13400.0
2008-04-23 12:00:00,51.09,51.09,51.0,51.02,32600.0,31.5764,31.5764,31.5207,31.5331,32600.0
2008-04-23 12:10:00,51.02,51.04,51.0,51.04,72400.0,31.5331,31.5455,31.5207,31.5455,72400.0
2008-04-23 12:20:00,51.0,51.01,50.87,50.94,88600.0,31.5207,31.5269,31.4404,31.4837,88600.0
2008-04-23 12:30:00,50.92,50.96,50.74,50.77,17800.0,31.4713,31.496,31.36,31.3786,17800.0
2008-04-23 12:40:00,50.74,50.82,50.74,50.81,9000.0,31.36,31.4095,31.36,31.4033,9000.0
2008-04-23 12:50:00,50.8,50.88,50.8,50.85,10200.0,31.3971,31.4466,31.3971,31.428,10200.0
2008-04-23 13:00:00,50.84,50.88,50.79,50.85,45000.0,31.4218,31.4466,31.3909,31.428,45000.0
2008-04-23 13:10:00,50.83,50.99,50.82,50.9,41600.0,31.4157,31.5146,31.4095,31.4589,41600.0
2008-04-23 13:20:00,50.9,50.93,50.87,50.93,27600.0,31.4589,31.4775,31.4404,31.4775,27600.0
2008-04-23 13:30:00,50.95,50.96,50.89,50.94,10200.0,31.4898,31.496,31.4527,31.4837,10200.0
2008-04-23 13:40:00,50.95,50.99,50.87,50.99,10200.0,31.4898,31.5146,31.4404,31.5146,10200.0
2008-04-23 13:50:00,50.99,51.04,50.98,51.03,23400.0,31.5146,31.5455,31.5084,31.5393,23400.0
2008-04-23 14:00:00,51.04,51.06,50.97,50.98,37600.0,31.5455,31.5578,31.5022,31.5084,37600.0
2008-04-23 14:10:00,51.01,51.1,51.01,51.08,24400.0,31.5269,31.5825,31.5269,31.5702,24400.0
2008-04-23 14:20:00,51.08,51.09,51.02,51.02,5600.0,31.5702,31.5764,31.5331,31.5331,5600.0
2008-04-23 14:30:00,51.03,51.12,50.98,50.98,47400.0,31.5393,31.5949,31.5084,31.5084,47400.0
2008-04-23 14:40:00,51.02,51.06,50.98,51.01,27600.0,31.5331,31.5578,31.5084,31.5269,27600.0
2008-04-23 14:50:00,51.0,51.05,50.99,50.99,26200.0,31.5207,31.5516,31.5146,31.5146,26200.0
2008-04-23 15:00:00,51.02,51.13,51.02,51.13,14800.0,31.5331,31.6011,31.5331,31.6011,14800.0
2008-04-23 15:10:00,51.12,51.17,51.12,51.15,22000.0,31.5949,31.6258,31.5949,31.6134,22000.0
2008-04-23 15:20:00,51.16,51.22,51.04,51.09,19800.0,31.6196,31.6567,31.5455,31.5764,19800.0
2008-04-23 15:30:00,51.09,51.15,51.02,51.15,21400.0,31.5764,31.6134,31.5331,31.6134,21400.0
2008-04-23 15:40:00,51.12,51.18,51.06,51.08,16000.0,31.5949,31.632,31.5578,31.5702,16000.0
2008-04-23 15:50:00,51.12,51.22,51.07,51.21,33000.0,31.5949,31.6567,31.564,31.6505,33000.0
2008-04-24 09:30:00,51.04,51.18,50.76,50.76,85400.0,31.5455,31.632,31.3724,31.3724,85400.0
2008-04-24 09:40:00,50.72,50.72,50.57,50.57,30800.0,31.3477,31.3477,31.255,31.255,30800.0
2008-04-24 09:50:00,50.57,50.65,50.51,50.65,36600.0,31.255,31.3044,31.2179,31.3044,36600.0
2008-04-24 10:00:00,50.61,50.61,50.36,50.38,46600.0,31.2797,31.2797,31.1252,31.1375,46600.0
2008-04-24 10:10:00,50.37,50.48,50.37,50.48,2000.0,31.1314,31.1993,31.1314,31.1993,2000.0
2008-04-24 10:20:00,50.43,50.45,50.33,50.38,26000.0,31.1684,31.1808,31.1066,31.1375,26000.0
2008-04-24 10:30:00,50.38,50.38,50.25,50.38,16200.0,31.1375,31.1375,31.0572,31.1375,16200.0
2008-04-24 10:40:00,50.41,50.55,50.41,50.51,19000.0,31.1561,31.2426,31.1561,31.2179,19000.0
2008-04-24 10:50:00,50.46,50.57,50.46,50.57,5200.0,31.187,31.255,31.187,31.255,5200.0
2008-04-24 11:00:00,50.52,50.58,50.5,50.58,6400.0,31.2241,31.2612,31.2117,31.2612,6400.0
2008-04-24 11:10:00,50.6,50.74,50.6,50.68,10600.0,31.2735,31.36,31.2735,31.323,10600.0
2008-04-24 11:20:00,50.67,50.76,50.62,50.76,20400.0,31.3168,31.3724,31.2859,31.3724,20400.0
2008-04-24 11:30:00,50.79,50.85,50.79,50.84,10000.0,31.3909,31.428,31.3909,31.4218,10000.0
2008-04-24 11:40:00,50.82,50.97,50.82,50.97,14600.0,31.4095,31.5022,31.4095,31.5022,14600.0
2008-04-24 11:50:00,51.02,51.02,50.82,50.84,19400.0,31.5331,31.5331,31.4095,31.4218,19400.0
2008-04-24 12:00:00,50.85,51.05,50.84,51.02,12800.0,31.428,31.5516,31.4218,31.5331,12800.0
2008-04-24 12:10:00,51.04,51.09,50.99,51.04,46000.0,31.5455,31.5764,31.5146,31.5455,46000.0
2008-04-24 12:20:00,51.05,51.09,50.94,50.94,9400.0,31.5516,31.5764,31.4837,31.4837,9400.0
2008-04-24 12:30:00,50.98,51.05,50.97,51.04,10400.0,31.5084,31.5516,31.5022,31.5455,10400.0
2008-04-24 12:40:00,51.05,51.11,51.02,51.02,10800.0,31.5516,31.5887,31.5331,31.5331,10800.0
2008-04-24 12:50:00,51.04,51.07,50.97,51.07,8400.0,31.5455,31.564,31.5022,31.564,8400.0
2008-04-24 13:00:00,51.1,51.19,51.06,51.13,21400.0,31.5825,31.6382,31.5578,31.6011,21400.0
2008-04-24 13:10:00,51.09,51.1,51.04,51.04,10600.0,31.5764,31.5825,31.5455,31.5455,10600.0
2008-04-24 13:20:00,51.02,51.04,50.97,51.02,19800.0,31.5331,31.5455,31.5022,31.5331,19800.0
2008-04-24 13:30:00,51.03,51.04,50.93,50.97,16800.0,31.5393,31.5455,31.4775,31.5022,16800.0
2008-04-24 13:40:00,50.97,51.05,50.97,51.04,12000.0,31.5022,31.5516,31.5022,31.5455,12000.0
2008-04-24 13:50:00,51.02,51.13,50.99,51.13,33600.0,31.5331,31.6011,31.5146,31.6011,33600.0
2008-04-24 14:00:00,51.1,51.19,51.09,51.15,16400.0,31.5825,31.6382,31.5764,31.6134,16400.0
2008-04-24 14:10:00,51.18,51.35,51.13,51.33,23800.0,31.632,31.7371,31.6011,31.7247,23800.0
2008-04-24 14:20:00,51.34,51.37,51.3,51.33,20800.0,31.7309,31.7494,31.7062,31.7247,20800.0
2008-04-24 14:30:00,51.33,51.37,51.26,51.29,21400.0,31.7247,31.7494,31.6814,31.7,21400.0
2008-04-24 14:40:00,51.3,51.41,51.27,51.37,38400.0,31.7062,31.7741,31.6876,31.7494,38400.0
2008-04-24 14:50:00,51.35,51.35,51.24,51.27,43400.0,31.7371,31.7371,31.6691,31.6876,43400.0
2008-04-24 15:00:00,51.25,51.37,51.25,51.37,28600.0,31.6752,31.7494,31.6752,31.7494,28600.0
2008-04-24 15:10:00,51.34,51.38,51.13,51.13,19800.0,31.7309,31.7556,31.6011,31.6011,19800.0
2008-04-24 15:20:00,51.19,51.24,51.14,51.24,15200.0,31.6382,31.6691,31.6073,31.6691,15200.0
2008-04-24 15:30:00,51.22,51.25,51.14,51.17,14000.0,31.6567,31.6752,31.6073,31.6258,14000.0
2008-04-24 15:40:00,51.17,51.18,50.95,50.97,41600.0,31.6258,31.632,31.4898,31.5022,41600.0
2008-04-24 15:50:00,50.97,51.08,50.97,50.97,31600.0,31.5022,31.5702,31.5022,31.5022,31600.0
2008-04-25 09:30:00,51.25,51.34,50.96,51.06,181400.0,31.6752,31.7309,31.496,31.5578,181400.0
2008-04-25 09:40:00,51.04,51.07,50.79,50.81,58800.0,31.5455,31.564,31.3909,31.4033,58800.0
2008-04-25 09:50:00,50.76,50.76,50.57,50.59,53600.0,31.3724,31.3724,31.255,31.2673,53600.0
2008-04-25 10:00:00,50.57,50.62,50.5,50.62,36400.0,31.255,31.2859,31.2117,31.2859,36400.0
2008-04-25 10:10:00,50.62,50.71,50.6,50.69,16600.0,31.2859,31.3415,31.2735,31.3291,16600.0
2008-04-25 10:20:00,50.71,50.75,50.68,50.7,51200.0,31.3415,31.3662,31.323,31.3353,51200.0
2008-04-25 10:30:00,50.7,50.79,50.58,50.58,22600.0,31.3353,31.3909,31.2612,31.2612,22600.0
2008-04-25 10:40:00,50.58,50.68,50.57,50.59,51400.0,31.2612,31.323,31.255,31.2673,51400.0
2008-04-25 10:50:00,50.58,50.66,50.5,50.66,18400.0,31.2612,31.3106,31.2117,31.3106,18400.0
2008-04-25 11:00:00,50.68,50.71,50.62,50.63,27800.0,31.323,31.3415,31.2859,31.2921,27800.0
2008-04-25 11:10:00,50.68,50.7,50.42,50.44,31200.0,31.323,31.3353,31.1623,31.1746,31200.0
2008-04-25 11:20:00,50.44,50.51,50.38,50.51,6800.0,31.1746,31.2179,31.1375,31.2179,6800.0
2008-04-25 11:30:00,50.53,50.59,50.52,50.52,10400.0,31.2302,31.2673,31.2241,31.2241,10400.0
2008-04-25 11:40:00,50.53,50.62,50.53,50.6,35000.0,31.2302,31.2859,31.2302,31.2735,35000.0
2008-04-25 11:50:00,50.62,50.67,50.58,50.61,20200.0,31.2859,31.3168,31.2612,31.2797,20200.0
2008-04-25 12:00:00,50.6,50.61,50.57,50.59,4800.0,31.2735,31.2797,31.255,31.2673,4800.0
2008-04-25 12:10:00,50.6,50.7,50.6,50.6,13800.0,31.2735,31.3353,31.2735,31.2735,13800.0
2008-04-25 12:20:00,50.64,50.64,50.55,50.58,12200.0,31.2982,31.2982,31.2426,31.2612,12200.0
2008-04-25 12:30:00,50.6,50.6,50.5,50.53,30400.0,31.2735,31.2735,31.2117,31.2302,30400.0
2008-04-25 12:40:00,50.59,50.69,50.58,50.63,55200.0,31.2673,31.3291,31.2612,31.2921,55200.0
2008-04-25 12:50:00,50.64,50.65,50.58,50.58,86600.0,31.2982,31.3044,31.2612,31.2612,86600.0
2008-04-25 13:00:00,50.58,50.65,50.56,50.59,82400.0,31.2612,31.3044,31.2488,31.2673,82400.0
2008-04-25 13:10:00,50.58,50.62,50.52,50.54,35600.0,31.2612,31.2859,31.2241,31.2364,35600.0
2008-04-25 13:20:00,50.55,50.63,50.52,50.58,61600.0,31.2426,31.2921,31.2241,31.2612,61600.0
2008-04-25 13:30:00,50.59,50.6,50.51,50.58,58000.0,31.2673,31.2735,31.2179,31.2612,58000.0
2008-04-25 13:40:00,50.6,50.63,50.57,50.6,43400.0,31.2735,31.2921,31.255,31.2735,43400.0
2008-04-25 13:50:00,50.61,50.76,50.59,50.72,50400.0,31.2797,31.3724,31.2673,31.3477,50400.0
2008-04-25 14:00:00,50.74,50.85,50.73,50.82,61400.0,31.36,31.428,31.3539,31.4095,61400.0
2008-04-25 14:10:00,50.82,50.85,50.8,50.83,108800.0,31.4095,31.428,31.3971,31.4157,108800.0
2008-04-25 14:20:00,50.85,50.88,50.8,50.86,70000.0,31.428,31.4466,31.3971,31.4342,70000.0
2008-04-25 14:30:00,50.86,50.95,50.84,50.88,86400.0,31.4342,31.4898,31.4218,31.4466,86400.0
2008-04-25 14:40:00,50.91,50.94,50.82,50.86,32400.0,31.4651,31.4837,31.4095,31.4342,32400.0
2008-04-25 14:50:00,50.85,51.01,50.85,50.95,670200.0,31.428,31.5269,31.428,31.4898,670200.0
2008-04-25 15:00:00,50.96,51.06,50.93,51.05,179800.0,31.496,31.5578,31.4775,31.5516,179800.0
2008-04-25 15:10:00,51.04,51.15,51.03,51.1,50200.0,31.5455,31.6134,31.5393,31.5825,50200.0
2008-04-25 15:20:00,51.1,51.22,51.1,51.1,28000.0,31.5825,31.6567,31.5825,31.5825,28000.0
2008-04-25 15:30:00,51.12,51.14,51.0,51.0,31400.0,31.5949,31.6073,31.5207,31.5207,31400.0
2008-04-25 15:40:00,51.01,51.09,50.98,51.08,78600.0,31.5269,31.5764,31.5084,31.5702,78600.0
2008-04-25 15:50:00,51.05,51.06,50.99,51.04,123400.0,31.5516,31.5578,31.5146,31.5455,123400.0
2008-04-28 09:30:00,51.52,51.52,51.04,51.06,127400.0,31.8421,31.8421,31.5455,31.5578,127400.0
2008-04-28 09:40:00,51.06,51.08,50.95,51.02,13600.0,31.5578,31.5702,31.4898,31.5331,13600.0
2008-04-28 09:50:00,51.08,51.23,51.08,51.19,38600.0,31.5702,31.6629,31.5702,31.6382,38600.0
2008-04-28 10:00:00,51.17,51.2,51.09,51.13,52200.0,31.6258,31.6443,31.5764,31.6011,52200.0
2008-04-28 10:10:00,51.13,51.27,51.13,51.15,49200.0,31.6011,31.6876,31.6011,31.6134,49200.0
2008-04-28 10:20:00,51.11,51.18,51.08,51.15,46200.0,31.5887,31.632,31.5702,31.6134,46200.0
2008-04-28 10:30:00,51.17,51.26,51.16,51.22,43000.0,31.6258,31.6814,31.6196,31.6567,43000.0
2008-04-28 10:40:00,51.22,51.23,51.17,51.18,33800.0,31.6567,31.6629,31.6258,31.632,33800.0
2008-04-28 10:50:00,51.19,51.27,51.16,51.27,36200.0,31.6382,31.6876,31.6196,31.6876,36200.0
2008-04-28 11:00:00,51.27,51.27,51.18,51.18,32600.0,31.6876,31.6876,31.632,31.632,32600.0
2008-04-28 11:10:00,51.18,51.21,51.07,51.07,21800.0,31.632,31.6505,31.564,31.564,21800.0
2008-04-28 11:20:00,51.06,51.16,51.06,51.16,32200.0,31.5578,31.6196,31.5578,31.6196,32200.0
2008-04-28 11:30:00,51.16,51.21,51.12,51.21,26600.0,31.6196,31.6505,31.5949,31.6505,26600.0
2008-04-28 11:40:00,51.21,51.24,51.21,51.23,43400.0,31.6505,31.6691,31.6505,31.6629,43400.0
2008-04-28 11:50:00,51.24,51.27,51.16,51.16,37200.0,31.6691,31.6876,31.6196,31.6196,37200.0
2008-04-28 12:00:00,51.16,51.27,51.16,51.27,42000.0,31.6196,31.6876,31.6196,31.6876,42000.0
2008-04-28 12:10:00,51.27,51.28,51.24,51.24,55600.0,31.6876,31.6938,31.6691,31.6691,55600.0
2008-04-28 12:20:00,51.24,51.27,51.22,51.27,46000.0,31.6691,31.6876,31.6567,31.6876,46000.0
2008-04-28 12:30:00,51.27,51.29,51.24,51.24,26400.0,31.6876,31.7,31.6691,31.6691,26400.0
2008-04-28 12:40:00,51.25,51.26,51.18,51.21,34200.0,31.6752,31.6814,31.632,31.6505,34200.0
2008-04-28 12:50:00,51.21,51.22,51.17,51.2,26200.0,31.6505,31.6567,31.6258,31.6443,26200.0
2008-04-28 13:00:00,51.2,51.24,51.19,51.23,73200.0,31.6443,31.6691,31.6382,31.6629,73200.0
2008-04-28 13:10:00,51.25,51.27,51.23,51.25,104200.0,31.6752,31.6876,31.6629,31.6752,104200.0
2008-04-28 13:20:00,51.24,51.3,51.24,51.3,25000.0,31.6691,31.7062,31.6691,31.7062,25000.0
2008-04-28 13:30:00,51.3,51.35,51.27,51.27,40600.0,31.7062,31.7371,31.6876,31.6876,40600.0
2008-04-28 13:40:00,51.3,51.31,51.27,51.29,28400.0,31.7062,31.7123,31.6876,31.7,28400.0
2008-04-28 13:50:00,51.3,51.34,51.27,51.33,40600.0,31.7062,31.7309,31.6876,31.7247,40600.0
2008-04-28 14:00:00,51.33,51.37,51.31,51.32,56400.0,31.7247,31.7494,31.7123,31.7185,56400.0
2008-04-28 14:10:00,51.33,51.33,51.25,51.27,69000.0,31.7247,31.7247,31.6752,31.6876,69000.0
2008-04-28 14:20:00,51.26,51.28,51.23,51.24,219400.0,31.6814,31.6938,31.6629,31.6691,219400.0
2008-04-28 14:30:00,51.24,51.29,51.24,51.28,71600.0,31.6691,31.7,31.6691,31.6938,71600.0
2008-04-28 14:40:00,51.29,51.32,51.23,51.23,86000.0,31.7,31.7185,31.6629,31.6629,86000.0
2008-04-28 14:50:00,51.23,51.24,51.19,51.22,291400.0,31.6629,31.6691,31.6382,31.6567,291400.0
2008-04-28 15:00:00,51.24,51.27,51.22,51.23,138200.0,31.6691,31.6876,31.6567,31.6629,138200.0
2008-04-28 15:10:00,51.24,51.28,51.23,51.28,77600.0,31.6691,31.6938,31.6629,31.6938,77600.0
2008-04-28 15:20:00,51.28,51.28,51.1,51.13,74800.0,31.6938,31.6938,31.5825,31.6011,74800.0
2008-04-28 15:30:00,51.12,51.17,51.09,51.13,58000.0,31.5949,31.6258,31.5764,31.6011,58000.0
2008-04-28 15:40:00,51.13,51.13,51.02,51.02,107600.0,31.6011,31.6011,31.5331,31.5331,107600.0
2008-04-28 15:50:00,51.02,51.03,50.91,51.02,112200.0,31.5331,31.5393,31.4651,31.5331,112200.0
2008-04-29 09:30:00,50.88,51.01,50.63,50.7,130200.0,31.4466,31.5269,31.2921,31.3353,130200.0
2008-04-29 09:40:00,50.7,50.71,50.52,50.56,20400.0,31.3353,31.3415,31.2241,31.2488,20400.0
2008-04-29 09:50:00,50.57,50.58,50.48,50.52,18400.0,31.255,31.2612,31.1993,31.2241,18400.0
2008-04-29 10:00:00,50.52,50.65,50.51,50.52,18600.0,31.2241,31.3044,31.2179,31.2241,18600.0
2008-04-29 10:10:00,50.55,50.56,50.31,50.36,36000.0,31.2426,31.2488,31.0943,31.1252,36000.0
2008-04-29 10:20:00,50.37,50.37,50.26,50.27,21200.0,31.1314,31.1314,31.0634,31.0696,21200.0
2008-04-29 10:30:00,50.26,50.34,50.26,50.3,9400.0,31.0634,31.1128,31.0634,31.0881,9400.0
2008-04-29 10:40:00,50.32,50.34,50.26,50.29,38400.0,31.1005,31.1128,31.0634,31.0819,38400.0
2008-04-29 10:50:00,50.25,50.28,50.25,50.27,8400.0,31.0572,31.0757,31.0572,31.0696,8400.0
2008-04-29 11:00:00,50.25,50.33,50.24,50.33,11200.0,31.0572,31.1066,31.051,31.1066,11200.0
2008-04-29 11:10:00,50.29,50.35,50.29,50.34,11800.0,31.0819,31.119,31.0819,31.1128,11800.0
2008-04-29 11:20:00,50.33,50.38,50.33,50.34,8600.0,31.1066,31.1375,31.1066,31.1128,8600.0
2008-04-29 11:30:00,50.32,50.33,50.29,50.32,7600.0,31.1005,31.1066,31.0819,31.1005,7600.0
2008-04-29 11:40:00,50.33,50.33,50.23,50.23,25000.0,31.1066,31.1066,31.0448,31.0448,25000.0
2008-04-29 11:50:00,50.24,50.27,50.18,50.21,9400.0,31.051,31.0696,31.0139,31.0325,9400.0
2008-04-29 12:00:00,50.21,50.26,50.2,50.2,7000.0,31.0325,31.0634,31.0263,31.0263,7000.0
2008-04-29 12:10:00,50.18,50.18,50.09,50.13,15800.0,31.0139,31.0139,30.9583,30.983,15800.0
2008-04-29 12:20:00,50.12,50.24,50.12,50.24,6200.0,30.9768,31.051,30.9768,31.051,6200.0
2008-04-29 12:30:00,50.24,50.24,50.16,50.21,1800.0,31.051,31.051,31.0016,31.0325,1800.0
2008-04-29 12:40:00,50.23,50.26,50.19,50.24,58200.0,31.0448,31.0634,31.0201,31.051,58200.0
2008-04-29 12:50:00,50.18,50.23,50.15,50.16,9000.0,31.0139,31.0448,30.9954,31.0016,9000.0
2008-04-29 13:00:00,50.15,50.2,50.13,50.17,13200.0,30.9954,31.0263,30.983,31.0077,13200.0
2008-04-29 13:10:00,50.2,50.24,50.2,50.24,6000.0,31.0263,31.051,31.0263,31.051,6000.0
2008-04-29 13:20:00,50.23,50.26,50.21,50.24,11400.0,31.0448,31.0634,31.0325,31.051,11400.0
2008-04-29 13:30:00,50.24,50.38,50.24,50.35,16000.0,31.051,31.1375,31.051,31.119,16000.0
2008-04-29 13:40:00,50.38,50.38,50.26,50.26,35800.0,31.1375,31.1375,31.0634,31.0634,35800.0
2008-04-29 13:50:00,50.3,50.31,50.27,50.31,15600.0,31.0881,31.0943,31.0696,31.0943,15600.0
2008-04-29 14:00:00,50.31,50.32,50.3,50.32,9800.0,31.0943,31.1005,31.0881,31.1005,9800.0
2008-04-29 14:10:00,50.31,50.37,50.12,50.22,116400.0,31.0943,31.1314,30.9768,31.0387,116400.0
2008-04-29 14:20:00,50.24,50.3,50.24,50.26,15400.0,31.051,31.0881,31.051,31.0634,15400.0
2008-04-29 14:30:00,50.25,50.26,50.19,50.2,6200.0,31.0572,31.0634,31.0201,31.0263,6200.0
2008-04-29 14:40:00,50.21,50.4,50.21,50.34,55400.0,31.0325,31.1499,31.0325,31.1128,55400.0
2008-04-29 14:50:00,50.34,50.38,50.33,50.35,24600.0,31.1128,31.1375,31.1066,31.119,24600.0
2008-04-29 15:00:00,50.35,50.35,50.28,50.35,11800.0,31.119,31.119,31.0757,31.119,11800.0
2008-04-29 15:10:00,50.35,50.37,50.27,50.3,41600.0,31.119,31.1314,31.0696,31.0881,41600.0
2008-04-29 15:20:00,50.32,50.32,50.16,50.18,20400.0,31.1005,31.1005,31.0016,31.0139,20400.0
2008-04-29 15:30:00,50.15,50.22,50.15,50.19,26800.0,30.9954,31.0387,30.9954,31.0201,26800.0
2008-04-29 15:40:00,50.2,50.22,50.15,50.17,26800.0,31.0263,31.0387,30.9954,31.0077,26800.0
2008-04-29 15:50:00,50.15,50.22,50.08,50.16,47600.0,30.9954,31.0387,30.9521,31.0016,47600.0
2008-04-30 09:30:00,50.48,50.67,50.33,50.46,152200.0,31.1993,31.3168,31.1066,31.187,152200.0
2008-04-30 09:40:00,50.47,50.6,50.45,50.6,74200.0,31.1932,31.2735,31.1808,31.2735,74200.0
2008-04-30 09:50:00,50.6,50.64,50.52,50.55,30000.0,31.2735,31.2982,31.2241,31.2426,30000.0
2008-04-30 10:00:00,50.52,50.58,50.5,50.57,34800.0,31.2241,31.2612,31.2117,31.255,34800.0
2008-04-30 10:10:00,50.58,50.6,50.51,50.56,31400.0,31.2612,31.2735,31.2179,31.2488,31400.0
2008-04-30 10:20:00,50.54,50.62,50.52,50.6,13000.0,31.2364,31.2859,31.2241,31.2735,13000.0
2008-04-30 10:30:00,50.6,50.63,50.49,50.49,32800.0,31.2735,31.2921,31.2055,31.2055,32800.0
2008-04-30 10:40:00,50.51,50.56,50.51,50.52,9800.0,31.2179,31.2488,31.2179,31.2241,9800.0
2008-04-30 10:50:00,50.54,50.59,50.52,50.52,27600.0,31.2364,31.2673,31.2241,31.2241,27600.0
2008-04-30 11:00:00,50.55,50.69,50.55,50.69,22400.0,31.2426,31.3291,31.2426,31.3291,22400.0
2008-04-30 11:10:00,50.7,50.73,50.69,50.71,22400.0,31.3353,31.3539,31.3291,31.3415,22400.0
2008-04-30 11:20:00,50.71,50.74,50.7,50.71,26200.0,31.3415,31.36,31.3353,31.3415,26200.0
2008-04-30 11:30:00,50.71,50.74,50.67,50.71,14000.0,31.3415,31.36,31.3168,31.3415,14000.0
2008-04-30 11:40:00,50.71,50.74,50.65,50.68,32600.0,31.3415,31.36,31.3044,31.323,32600.0
2008-04-30 11:50:00,50.68,50.73,50.67,50.72,35400.0,31.323,31.3539,31.3168,31.3477,35400.0
2008-04-30 12:00:00,50.71,50.72,50.68,50.69,8200.0,31.3415,31.3477,31.323,31.3291,8200.0
2008-04-30 12:10:00,50.68,50.68,50.62,50.63,13800.0,31.323,31.323,31.2859,31.2921,13800.0
2008-04-30 12:20:00,50.63,50.63,50.59,50.59,9400.0,31.2921,31.2921,31.2673,31.2673,9400.0
2008-04-30 12:30:00,50.6,50.63,50.59,50.63,7600.0,31.2735,31.2921,31.2673,31.2921,7600.0
2008-04-30 12:40:00,50.62,50.63,50.6,50.62,18400.0,31.2859,31.2921,31.2735,31.2859,18400.0
2008-04-30 12:50:00,50.64,50.7,50.64,50.68,39000.0,31.2982,31.3353,31.2982,31.323,39000.0
2008-04-30 13:00:00,50.66,50.69,50.63,50.69,38200.0,31.3106,31.3291,31.2921,31.3291,38200.0
2008-04-30 13:10:00,50.7,50.71,50.67,50.67,19600.0,31.3353,31.3415,31.3168,31.3168,19600.0
2008-04-30 13:20:00,50.67,50.69,50.66,50.66,15800.0,31.3168,31.3291,31.3106,31.3106,15800.0
2008-04-30 13:30:00,50.66,50.67,50.66,50.67,14200.0,31.3106,31.3168,31.3106,31.3168,14200.0
2008-04-30 13:40:00,50.67,50.68,50.6,50.6,30000.0,31.3168,31.323,31.2735,31.2735,30000.0
2008-04-30 13:50:00,50.62,50.63,50.56,50.61,17600.0,31.2859,31.2921,31.2488,31.2797,17600.0
2008-04-30 14:00:00,50.61,50.71,50.6,50.69,27800.0,31.2797,31.3415,31.2735,31.3291,27800.0
2008-04-30 14:10:00,50.68,50.99,50.45,50.93,148800.0,31.323,31.5146,31.1808,31.4775,148800.0
2008-04-30 14:20:00,50.91,50.92,50.65,50.78,157600.0,31.4651,31.4713,31.3044,31.3848,157600.0
2008-04-30 14:30:00,50.79,50.86,50.7,50.81,41400.0,31.3909,31.4342,31.3353,31.4033,41400.0
2008-04-30 14:40:00,50.85,51.11,50.8,51.11,48600.0,31.428,31.5887,31.3971,31.5887,48600.0
2008-04-30 14:50:00,51.1,51.18,50.96,50.96,67000.0,31.5825,31.632,31.496,31.496,67000.0
2008-04-30 15:00:00,50.88,50.99,50.8,50.99,47200.0,31.4466,31.5146,31.3971,31.5146,47200.0
2008-04-30 15:10:00,50.99,51.1,50.82,51.1,81000.0,31.5146,31.5825,31.4095,31.5825,81000.0
2008-04-30 15:20:00,51.12,51.32,51.06,51.08,73800.0,31.5949,31.7185,31.5578,31.5702,73800.0
2008-04-30 15:30:00,51.1,51.19,51.04,51.15,174000.0,31.5825,31.6382,31.5455,31.6134,174000.0
2008-04-30 15:40:00,51.13,51.21,51.04,51.13,110200.0,31.6011,31.6505,31.5455,31.6011,110200.0
2008-04-30 15:50:00,51.1,51.18,50.97,50.98,294000.0,31.5825,31.632,31.5022,31.5084,294000.0
2008-05-01 09:30:00,50.93,51.31,50.82,50.96,98600.0,31.4775,31.7123,31.4095,31.496,98600.0
2008-05-01 09:40:00,50.94,51.3,50.9,51.11,52800.0,31.4837,31.7062,31.4589,31.5887,52800.0
2008-05-01 09:50:00,51.16,51.32,51.09,51.19,51000.0,31.6196,31.7185,31.5764,31.6382,51000.0
2008-05-01 10:00:00,51.22,51.38,51.18,51.26,40600.0,31.6567,31.7556,31.632,31.6814,40600.0
2008-05-01 10:10:00,51.29,51.37,51.17,51.18,61400.0,31.7,31.7494,31.6258,31.632,61400.0
2008-05-01 10:20:00,51.17,51.24,51.07,51.24,57400.0,31.6258,31.6691,31.564,31.6691,57400.0
2008-05-01 10:30:00,51.23,51.24,50.89,50.91,62600.0,31.6629,31.6691,31.4527,31.4651,62600.0
2008-05-01 10:40:00,50.9,50.96,50.85,50.9,67200.0,31.4589,31.496,31.428,31.4589,67200.0
2008-05-01 10:50:00,50.89,51.02,50.89,51.02,55800.0,31.4527,31.5331,31.4527,31.5331,55800.0
2008-05-01 11:00:00,50.98,51.02,50.95,50.99,77000.0,31.5084,31.5331,31.4898,31.5146,77000.0
2008-05-01 11:10:00,50.98,51.07,50.97,51.06,17400.0,31.5084,31.564,31.5022,31.5578,17400.0
2008-05-01 11:20:00,51.09,51.1,51.02,51.05,37600.0,31.5764,31.5825,31.5331,31.5516,37600.0
2008-05-01 11:30:00,51.02,51.08,50.98,50.99,27000.0,31.5331,31.5702,31.5084,31.5146,27000.0
2008-05-01 11:40:00,50.99,51.06,50.96,51.06,26800.0,31.5146,31.5578,31.496,31.5578,26800.0
2008-05-01 11:50:00,51.05,51.09,50.98,51.02,26400.0,31.5516,31.5764,31.5084,31.5331,26400.0
2008-05-01 12:00:00,51.02,51.08,51.01,51.02,11600.0,31.5331,31.5702,31.5269,31.5331,11600.0
2008-05-01 12:10:00,51.05,51.08,51.02,51.06,26400.0,31.5516,31.5702,31.5331,31.5578,26400.0
2008-05-01 12:20:00,51.07,51.07,51.0,51.06,16200.0,31.564,31.564,31.5207,31.5578,16200.0
2008-05-01 12:30:00,51.08,51.27,51.07,51.26,16800.0,31.5702,31.6876,31.564,31.6814,16800.0
2008-05-01 12:40:00,51.27,51.33,51.26,51.31,16400.0,31.6876,31.7247,31.6814,31.7123,16400.0
2008-05-01 12:50:00,51.33,51.47,51.3,51.44,44000.0,31.7247,31.8112,31.7062,31.7927,44000.0
2008-05-01 13:00:00,51.46,51.46,51.33,51.39,22600.0,31.805,31.805,31.7247,31.7618,22600.0
2008-05-01 13:10:00,51.4,51.52,51.35,51.52,54400.0,31.768,31.8421,31.7371,31.8421,54400.0
2008-05-01 13:20:00,51.53,51.53,51.43,51.46,16400.0,31.8483,31.8483,31.7865,31.805,16400.0
2008-05-01 13:30:00,51.45,51.47,51.4,51.44,53600.0,31.7989,31.8112,31.768,31.7927,53600.0
2008-05-01 13:40:00,51.45,51.46,51.38,51.38,29200.0,31.7989,31.805,31.7556,31.7556,29200.0
2008-05-01 13:50:00,51.38,51.4,51.35,51.38,47800.0,31.7556,31.768,31.7371,31.7556,47800.0
2008-05-01 14:00:00,51.38,51.41,51.3,51.38,78400.0,31.7556,31.7741,31.7062,31.7556,78400.0
2008-05-01 14:10:00,51.4,51.45,51.38,51.42,61400.0,31.768,31.7989,31.7556,31.7803,61400.0
2008-05-01 14:20:00,51.42,51.49,51.41,51.43,60400.0,31.7803,31.8236,31.7741,31.7865,60400.0
2008-05-01 14:30:00,51.44,51.62,51.44,51.56,128400.0,31.7927,31.9039,31.7927,31.8668,128400.0
2008-05-01 14:40:00,51.55,51.66,51.55,51.63,43800.0,31.8607,31.9286,31.8607,31.9101,43800.0
2008-05-01 14:50:00,51.65,51.7,51.58,51.63,39400.0,31.9225,31.9534,31.8792,31.9101,39400.0
2008-05-01 15:00:00,51.66,51.74,51.62,51.65,154000.0,31.9286,31.9781,31.9039,31.9225,154000.0
2008-05-01 15:10:00,51.67,51.84,51.65,51.83,170800.0,31.9348,32.0399,31.9225,32.0337,170800.0
2008-05-01 15:20:00,51.83,51.95,51.65,51.69,217400.0,32.0337,32.1079,31.9225,31.9472,217400.0
2008-05-01 15:30:00,51.69,51.7,51.55,51.57,66400.0,31.9472,31.9534,31.8607,31.873,66400.0
2008-05-01 15:40:00,51.57,51.64,51.49,51.61,93400.0,31.873,31.9163,31.8236,31.8977,93400.0
2008-05-01 15:50:00,51.63,51.71,51.59,51.6,75600.0,31.9101,31.9596,31.8854,31.8916,75600.0
2008-05-02 09:30:00,51.98,52.25,51.98,51.99,270600.0,32.1264,32.2933,32.1264,32.1326,270600.0
2008-05-02 09:40:00,51.95,51.95,51.87,51.93,89000.0,32.1079,32.1079,32.0584,32.0955,89000.0
2008-05-02 09:50:00,51.94,52.04,51.92,52.04,40400.0,32.1017,32.1635,32.0893,32.1635,40400.0
2008-05-02 10:00:00,52.06,52.23,52.06,52.14,65800.0,32.1759,32.2809,32.1759,32.2253,65800.0
2008-05-02 10:10:00,52.13,52.17,52.08,52.15,97800.0,32.2191,32.2439,32.1882,32.2315,97800.0
2008-05-02 10:20:00,52.14,52.16,51.98,52.0,62600.0,32.2253,32.2377,32.1264,32.1388,62600.0
2008-05-02 10:30:00,52.02,52.08,51.91,51.92,25400.0,32.1511,32.1882,32.0832,32.0893,25400.0
2008-05-02 10:40:00,51.92,51.97,51.88,51.92,49800.0,32.0893,32.1202,32.0646,32.0893,49800.0
2008-05-02 10:50:00,51.95,52.01,51.79,51.85,122800.0,32.1079,32.145,32.009,32.0461,122800.0
2008-05-02 11:00:00,51.88,52.01,51.88,52.01,40000.0,32.0646,32.145,32.0646,32.145,40000.0
2008-05-02 11:10:00,51.99,52.09,51.98,51.99,60400.0,32.1326,32.1944,32.1264,32.1326,60400.0
2008-05-02 11:20:00,51.99,52.02,51.95,51.97,17400.0,32.1326,32.1511,32.1079,32.1202,17400.0
2008-05-02 11:30:00,51.99,52.01,51.9,51.96,52800.0,32.1326,32.145,32.077,32.1141,52800.0
2008-05-02 11:40:00,51.97,52.13,51.97,52.09,76600.0,32.1202,32.2191,32.1202,32.1944,76600.0
2008-05-02 11:50:00,52.1,52.13,52.07,52.08,93000.0,32.2006,32.2191,32.1821,32.1882,93000.0
2008-05-02 12:00:00,52.04,52.07,51.97,51.99,52400.0,32.1635,32.1821,32.1202,32.1326,52400.0
2008-05-02 12:10:00,52.0,52.06,51.97,52.02,212400.0,32.1388,32.1759,32.1202,32.1511,212400.0
2008-05-02 12:20:00,52.03,52.08,52.02,52.08,62200.0,32.1573,32.1882,32.1511,32.1882,62200.0
2008-05-02 12:30:00,52.08,52.08,51.9,51.94,99600.0,32.1882,32.1882,32.077,32.1017,99600.0
2008-05-02 12:40:00,51.93,51.98,51.91,51.93,113800.0,32.0955,32.1264,32.0832,32.0955,113800.0
2008-05-02 12:50:00,51.93,51.99,51.93,51.93,65000.0,32.0955,32.1326,32.0955,32.0955,65000.0
2008-05-02 13:00:00,51.93,51.97,51.74,51.77,50600.0,32.0955,32.1202,31.9781,31.9966,50600.0
2008-05-02 13:10:00,51.78,51.82,51.74,51.77,13200.0,32.0028,32.0275,31.9781,31.9966,13200.0
2008-05-02 13:20:00,51.78,51.9,51.78,51.87,11200.0,32.0028,32.077,32.0028,32.0584,11200.0
2008-05-02 13:30:00,51.9,51.94,51.84,51.85,59800.0,32.077,32.1017,32.0399,32.0461,59800.0
2008-05-02 13:40:00,51.84,52.02,51.84,51.96,58000.0,32.0399,32.1511,32.0399,32.1141,58000.0
2008-05-02 13:50:00,51.98,52.02,51.93,51.95,24000.0,32.1264,32.1511,32.0955,32.1079,24000.0
2008-05-02 14:00:00,51.93,52.09,51.74,51.78,115800.0,32.0955,32.1944,31.9781,32.0028,115800.0
2008-05-02 14:10:00,51.77,51.96,51.75,51.81,48200.0,31.9966,32.1141,31.9843,32.0214,48200.0
2008-05-02 14:20:00,51.8,51.89,51.8,51.82,36400.0,32.0152,32.0708,32.0152,32.0275,36400.0
2008-05-02 14:30:00,51.81,51.92,51.78,51.9,36600.0,32.0214,32.0893,32.0028,32.077,36600.0
2008-05-02 14:40:00,51.89,51.91,51.74,51.89,25000.0,32.0708,32.0832,31.9781,32.0708,25000.0
2008-05-02 14:50:00,51.93,51.95,51.84,51.84,47400.0,32.0955,32.1079,32.0399,32.0399,47400.0
2008-05-02 15:00:00,51.85,51.88,51.8,51.88,27000.0,32.0461,32.0646,32.0152,32.0646,27000.0
2008-05-02 15:10:00,51.93,51.99,51.91,51.92,13600.0,32.0955,32.1326,32.0832,32.0893,13600.0
2008-05-02 15:20:00,51.89,51.96,51.86,51.88,14600.0,32.0708,32.1141,32.0523,32.0646,14600.0
2008-05-02 15:30:00,51.88,52.01,51.84,51.98,33000.0,32.0646,32.145,32.0399,32.1264,33000.0
2008-05-02 15:40:00,51.99,52.02,51.89,51.95,39000.0,32.1326,32.1511,32.0708,32.1079,39000.0
2008-05-02 15:50:00,51.96,52.11,51.88,52.07,43400.0,32.1141,32.2068,32.0646,32.1821,43400.0
2008-05-05 09:30:00,52.33,52.33,51.79,51.81,338000.0,32.3427,32.3427,32.009,32.0214,338000.0
2008-05-05 09:40:00,51.83,51.87,51.75,51.87,100200.0,32.0337,32.0584,31.9843,32.0584,100200.0
2008-05-05 09:50:00,51.88,51.97,51.88,51.94,69600.0,32.0646,32.1202,32.0646,32.1017,69600.0
2008-05-05 10:00:00,51.94,52.07,51.9,52.05,146000.0,32.1017,32.1821,32.077,32.1697,146000.0
2008-05-05 10:10:00,52.05,52.05,51.85,51.86,100000.0,32.1697,32.1697,32.0461,32.0523,100000.0
2008-05-05 10:20:00,51.88,51.88,51.77,51.77,60600.0,32.0646,32.0646,31.9966,31.9966,60600.0
2008-05-05 10:30:00,51.74,51.8,51.72,51.79,34800.0,31.9781,32.0152,31.9657,32.009,34800.0
2008-05-05 10:40:00,51.78,51.82,51.74,51.78,44200.0,32.0028,32.0275,31.9781,32.0028,44200.0
2008-05-05 10:50:00,51.77,51.8,51.58,51.59,63000.0,31.9966,32.0152,31.8792,31.8854,63000.0
2008-05-05 11:00:00,51.57,51.7,51.56,51.67,87000.0,31.873,31.9534,31.8668,31.9348,87000.0
2008-05-05 11:10:00,51.69,51.8,51.69,51.77,73000.0,31.9472,32.0152,31.9472,31.9966,73000.0
2008-05-05 11:20:00,51.77,51.8,51.71,51.71,34800.0,31.9966,32.0152,31.9596,31.9596,34800.0
2008-05-05 11:30:00,51.76,51.84,51.75,51.78,24400.0,31.9905,32.0399,31.9843,32.0028,24400.0
2008-05-05 11:40:00,51.76,51.83,51.75,51.8,30000.0,31.9905,32.0337,31.9843,32.0152,30000.0
2008-05-05 11:50:00,51.79,51.85,51.77,51.8,31800.0,32.009,32.0461,31.9966,32.0152,31800.0
2008-05-05 12:00:00,51.82,51.85,51.8,51.8,48600.0,32.0275,32.0461,32.0152,32.0152,48600.0
2008-05-05 12:10:00,51.81,51.85,51.77,51.85,20400.0,32.0214,32.0461,31.9966,32.0461,20400.0
2008-05-05 12:20:00,51.84,51.85,51.74,51.8,53200.0,32.0399,32.0461,31.9781,32.0152,53200.0
2008-05-05 12:30:00,51.79,51.87,51.77,51.87,25400.0,32.009,32.0584,31.9966,32.0584,25400.0
2008-05-05 12:40:00,51.88,51.88,51.8,51.85,15200.0,32.0646,32.0646,32.0152,32.0461,15200.0
2008-05-05 12:50:00,51.87,51.87,51.83,51.85,13800.0,32.0584,32.0584,32.0337,32.0461,13800.0
2008-05-05 13:00:00,51.85,51.87,51.82,51.82,33000.0,32.0461,32.0584,32.0275,32.0275,33000.0
2008-05-05 13:10:00,51.85,51.9,51.81,51.83,19600.0,32.0461,32.077,32.0214,32.0337,19600.0
2008-05-05 13:20:00,51.83,51.86,51.79,51.8,16800.0,32.0337,32.0523,32.009,32.0152,16800.0
2008-05-05 13:30:00,51.82,51.84,51.77,51.8,29800.0,32.0275,32.0399,31.9966,32.0152,29800.0
2008-05-05 13:40:00,51.81,51.81,51.74,51.74,16400.0,32.0214,32.0214,31.9781,31.9781,16400.0
2008-05-05 13:50:00,51.73,51.76,51.7,51.71,22600.0,31.9719,31.9905,31.9534,31.9596,22600.0
2008-05-05 14:00:00,51.69,51.74,51.66,51.74,20600.0,31.9472,31.9781,31.9286,31.9781,20600.0
2008-05-05 14:10:00,51.76,51.77,51.72,51.77,26200.0,31.9905,31.9966,31.9657,31.9966,26200.0
2008-05-05 14:20:00,51.8,51.85,51.78,51.84,40600.0,32.0152,32.0461,32.0028,32.0399,40600.0
2008-05-05 14:30:00,51.82,51.84,51.74,51.74,46600.0,32.0275,32.0399,31.9781,31.9781,46600.0
2008-05-05 14:40:00,51.74,51.83,51.74,51.83,39400.0,31.9781,32.0337,31.9781,32.0337,39400.0
2008-05-05 14:50:00,51.85,51.88,51.78,51.8,41600.0,32.0461,32.0646,32.0028,32.0152,41600.0
2008-05-05 15:00:00,51.79,51.88,51.79,51.86,53400.0,32.009,32.0646,32.009,32.0523,53400.0
2008-05-05 15:10:00,51.85,51.93,51.85,51.9,59400.0,32.0461,32.0955,32.0461,32.077,59400.0
2008-05-05 15:20:00,51.91,51.94,51.89,51.89,33800.0,32.0832,32.1017,32.0708,32.0708,33800.0
2008-05-05 15:30:00,51.9,51.91,51.81,51.81,38400.0,32.077,32.0832,32.0214,32.0214,38400.0
2008-05-05 15:40:00,51.83,51.86,51.77,51.78,93600.0,32.0337,32.0523,31.9966,32.0028,93600.0
2008-05-05 15:50:00,51.78,51.81,51.74,51.77,88000.0,32.0028,32.0214,31.9781,31.9966,88000.0
2008-05-06 09:30:00,51.69,51.74,51.5,51.53,105200.0,31.9472,31.9781,31.8298,31.8483,105200.0
2008-05-06 09:40:00,51.52,51.58,51.48,51.49,36200.0,31.8421,31.8792,31.8174,31.8236,36200.0
2008-05-06 09:50:00,51.49,51.56,51.48,51.55,66800.0,31.8236,31.8668,31.8174,31.8607,66800.0
2008-05-06 10:00:00,51.54,51.64,51.53,51.63,61000.0,31.8545,31.9163,31.8483,31.9101,61000.0
2008-05-06 10:10:00,51.66,51.72,51.61,51.72,22800.0,31.9286,31.9657,31.8977,31.9657,22800.0
2008-05-06 10:20:00,51.74,51.74,51.68,51.7,11400.0,31.9781,31.9781,31.941,31.9534,11400.0
2008-05-06 10:30:00,51.72,51.72,51.66,51.7,13000.0,31.9657,31.9657,31.9286,31.9534,13000.0
2008-05-06 10:40:00,51.71,51.9,51.7,51.9,98000.0,31.9596,32.077,31.9534,32.077,98000.0
2008-05-06 10:50:00,51.9,51.94,51.87,51.93,18600.0,32.077,32.1017,32.0584,32.0955,18600.0
2008-05-06 11:00:00,51.93,51.95,51.86,51.87,27800.0,32.0955,32.1079,32.0523,32.0584,27800.0
2008-05-06 11:10:00,51.87,51.9,51.82,51.84,102600.0,32.0584,32.077,32.0275,32.0399,102600.0
2008-05-06 11:20:00,51.84,51.85,51.8,51.8,32600.0,32.0399,32.0461,32.0152,32.0152,32600.0
2008-05-06 11:30:00,51.82,51.85,51.77,51.83,17400.0,32.0275,32.0461,31.9966,32.0337,17400.0
2008-05-06 11:40:00,51.8,51.84,51.77,51.82,14200.0,32.0152,32.0399,31.9966,32.0275,14200.0
2008-05-06 11:50:00,51.83,51.94,51.82,51.94,14400.0,32.0337,32.1017,32.0275,32.1017,14400.0
2008-05-06 12:00:00,51.95,52.1,51.94,52.1,39600.0,32.1079,32.2006,32.1017,32.2006,39600.0
2008-05-06 12:10:00,52.09,52.15,52.05,52.12,49200.0,32.1944,32.2315,32.1697,32.213,49200.0
2008-05-06 12:20:00,52.15,52.2,52.11,52.11,78800.0,32.2315,32.2624,32.2068,32.2068,78800.0
2008-05-06 12:30:00,52.12,52.15,52.04,52.05,53800.0,32.213,32.2315,32.1635,32.1697,53800.0
2008-05-06 12:40:00,52.06,52.15,52.05,52.12,45000.0,32.1759,32.2315,32.1697,32.213,45000.0
2008-05-06 12:50:00,52.13,52.24,52.13,52.21,35200.0,32.2191,32.2871,32.2191,32.2686,35200.0
2008-05-06 13:00:00,52.21,52.21,52.14,52.17,14000.0,32.2686,32.2686,32.2253,32.2439,14000.0
2008-05-06 13:10:00,52.19,52.25,52.16,52.22,24400.0,32.2562,32.2933,32.2377,32.2748,24400.0
2008-05-06 13:20:00,52.22,52.23,52.13,52.15,45200.0,32.2748,32.2809,32.2191,32.2315,45200.0
2008-05-06 13:30:00,52.16,52.19,52.1,52.19,22200.0,32.2377,32.2562,32.2006,32.2562,22200.0
2008-05-06 13:40:00,52.19,52.25,52.1,52.15,52800.0,32.2562,32.2933,32.2006,32.2315,52800.0
2008-05-06 13:50:00,52.15,52.18,52.13,52.15,49200.0,32.2315,32.25,32.2191,32.2315,49200.0
2008-05-06 14:00:00,52.16,52.18,52.0,52.07,24200.0,32.2377,32.25,32.1388,32.1821,24200.0
2008-05-06 14:10:00,52.04,52.09,52.03,52.07,14000.0,32.1635,32.1944,32.1573,32.1821,14000.0
2008-05-06 14:20:00,52.05,52.16,52.03,52.11,65600.0,32.1697,32.2377,32.1573,32.2068,65600.0
2008-05-06 14:30:00,52.12,52.17,52.08,52.09,30600.0,32.213,32.2439,32.1882,32.1944,30600.0
2008-05-06 14:40:00,52.07,52.18,52.04,52.18,33000.0,32.1821,32.25,32.1635,32.25,33000.0
2008-05-06 14:50:00,52.18,52.27,52.17,52.23,61000.0,32.25,32.3057,32.2439,32.2809,61000.0
2008-05-06 15:00:00,52.24,52.28,52.21,52.27,48800.0,32.2871,32.3118,32.2686,32.3057,48800.0
2008-05-06 15:10:00,52.3,52.3,52.23,52.26,122600.0,32.3242,32.3242,32.2809,32.2995,122600.0
2008-05-06 15:20:00,52.26,52.32,52.23,52.29,80800.0,32.2995,32.3366,32.2809,32.318,80800.0
2008-05-06 15:30:00,52.29,52.44,52.26,52.38,91000.0,32.318,32.4107,32.2995,32.3736,91000.0
2008-05-06 15:40:00,52.38,52.4,52.25,52.27,67600.0,32.3736,32.386,32.2933,32.3057,67600.0
2008-05-06 15:50:00,52.28,52.36,52.27,52.36,86400.0,32.3118,32.3613,32.3057,32.3613,86400.0
2008-05-07 09:30:00,51.92,52.18,51.69,51.9,164000.0,32.0893,32.25,31.9472,32.077,164000.0
2008-05-07 09:40:00,51.9,51.9,51.78,51.89,75800.0,32.077,32.077,32.0028,32.0708,75800.0
2008-05-07 09:50:00,51.9,51.93,51.85,51.9,73200.0,32.077,32.0955,32.0461,32.077,73200.0
2008-05-07 10:00:00,51.88,51.94,51.74,51.74,66200.0,32.0646,32.1017,31.9781,31.9781,66200.0
2008-05-07 10:10:00,51.77,51.85,51.77,51.82,115600.0,31.9966,32.0461,31.9966,32.0275,115600.0
2008-05-07 10:20:00,51.84,51.85,51.74,51.79,56400.0,32.0399,32.0461,31.9781,32.009,56400.0
2008-05-07 10:30:00,51.77,51.8,51.71,51.8,36400.0,31.9966,32.0152,31.9596,32.0152,36400.0
2008-05-07 10:40:00,51.79,51.88,51.77,51.81,73200.0,32.009,32.0646,31.9966,32.0214,73200.0
2008-05-07 10:50:00,51.8,51.82,51.72,51.76,24200.0,32.0152,32.0275,31.9657,31.9905,24200.0
2008-05-07 11:00:00,51.73,51.8,51.7,51.8,50200.0,31.9719,32.0152,31.9534,32.0152,50200.0
2008-05-07 11:10:00,51.79,51.8,51.69,51.74,18800.0,32.009,32.0152,31.9472,31.9781,18800.0
2008-05-07 11:20:00,51.74,51.77,51.7,51.7,25600.0,31.9781,31.9966,31.9534,31.9534,25600.0
2008-05-07 11:30:00,51.69,51.69,51.61,51.63,35200.0,31.9472,31.9472,31.8977,31.9101,35200.0
2008-05-07 11:40:00,51.66,51.66,51.59,51.6,28600.0,31.9286,31.9286,31.8854,31.8916,28600.0
2008-05-07 11:50:00,51.6,51.61,51.53,51.59,22800.0,31.8916,31.8977,31.8483,31.8854,22800.0
2008-05-07 12:00:00,51.58,51.65,51.55,51.62,28400.0,31.8792,31.9225,31.8607,31.9039,28400.0
2008-05-07 12:10:00,51.63,51.65,51.61,51.64,36600.0,31.9101,31.9225,31.8977,31.9163,36600.0
2008-05-07 12:20:00,51.65,51.65,51.58,51.6,43600.0,31.9225,31.9225,31.8792,31.8916,43600.0
2008-05-07 12:30:00,51.63,51.64,51.59,51.6,24800.0,31.9101,31.9163,31.8854,31.8916,24800.0
2008-05-07 12:40:00,51.62,51.64,51.59,51.63,19800.0,31.9039,31.9163,31.8854,31.9101,19800.0
2008-05-07 12:50:00,51.62,51.69,51.61,51.68,8400.0,31.9039,31.9472,31.8977,31.941,8400.0
2008-05-07 13:00:00,51.66,51.66,51.52,51.52,14000.0,31.9286,31.9286,31.8421,31.8421,14000.0
2008-05-07 13:10:00,51.54,51.56,51.49,51.55,24800.0,31.8545,31.8668,31.8236,31.8607,24800.0
2008-05-07 13:20:00,51.53,51.62,51.51,51.54,27600.0,31.8483,31.9039,31.8359,31.8545,27600.0
2008-05-07 13:30:00,51.54,51.59,51.54,51.59,38200.0,31.8545,31.8854,31.8545,31.8854,38200.0
2008-05-07 13:40:00,51.59,51.6,51.52,51.53,19600.0,31.8854,31.8916,31.8421,31.8483,19600.0
2008-05-07 13:50:00,51.56,51.56,51.46,51.53,16200.0,31.8668,31.8668,31.805,31.8483,16200.0
2008-05-07 14:00:00,51.52,51.52,51.44,51.46,21800.0,31.8421,31.8421,31.7927,31.805,21800.0
2008-05-07 14:10:00,51.49,51.52,51.38,51.38,51200.0,31.8236,31.8421,31.7556,31.7556,51200.0
2008-05-07 14:20:00,51.38,51.38,51.05,51.09,213400.0,31.7556,31.7556,31.5516,31.5764,213400.0
2008-05-07 14:30:00,51.06,51.06,50.97,51.0,93200.0,31.5578,31.5578,31.5022,31.5207,93200.0
2008-05-07 14:40:00,51.0,51.07,50.9,50.92,36800.0,31.5207,31.564,31.4589,31.4713,36800.0
2008-05-07 14:50:00,50.92,51.03,50.91,50.99,34400.0,31.4713,31.5393,31.4651,31.5146,34400.0
2008-05-07 15:00:00,50.96,50.98,50.68,50.77,286400.0,31.496,31.5084,31.323,31.3786,286400.0
2008-05-07 15:10:00,50.78,50.99,50.77,50.96,90800.0,31.3848,31.5146,31.3786,31.496,90800.0
2008-05-07 15:20:00,50.95,50.99,50.72,50.81,83400.0,31.4898,31.5146,31.3477,31.4033,83400.0
2008-05-07 15:30:00,50.84,50.93,50.74,50.91,102600.0,31.4218,31.4775,31.36,31.4651,102600.0
2008-05-07 15:40:00,50.9,51.04,50.84,50.9,138200.0,31.4589,31.5455,31.4218,31.4589,138200.0
2008-05-07 15:50:00,50.9,50.92,50.74,50.78,49600.0,31.4589,31.4713,31.36,31.3848,49600.0
2008-05-08 09:30:00,51.31,51.31,51.0,51.18,114800.0,31.7123,31.7123,31.5207,31.632,114800.0
2008-05-08 09:40:00,51.14,51.33,51.13,51.32,61000.0,31.6073,31.7247,31.6011,31.7185,61000.0
2008-05-08 09:50:00,51.33,51.38,51.27,51.27,78400.0,31.7247,31.7556,31.6876,31.6876,78400.0
2008-05-08 10:00:00,51.26,51.31,51.17,51.31,37000.0,31.6814,31.7123,31.6258,31.7123,37000.0
2008-05-08 10:10:00,51.26,51.3,51.1,51.13,36800.0,31.6814,31.7062,31.5825,31.6011,36800.0
2008-05-08 10:20:00,51.13,51.27,51.13,51.27,21000.0,31.6011,31.6876,31.6011,31.6876,21000.0
2008-05-08 10:30:00,51.29,51.29,51.08,51.09,28200.0,31.7,31.7,31.5702,31.5764,28200.0
2008-05-08 10:40:00,51.11,51.29,51.08,51.18,235200.0,31.5887,31.7,31.5702,31.632,235200.0
2008-05-08 10:50:00,51.2,51.23,51.02,51.21,69800.0,31.6443,31.6629,31.5331,31.6505,69800.0
2008-05-08 11:00:00,51.22,51.34,51.2,51.34,92600.0,31.6567,31.7309,31.6443,31.7309,92600.0
2008-05-08 11:10:00,51.31,51.38,51.3,51.31,11000.0,31.7123,31.7556,31.7062,31.7123,11000.0
2008-05-08 11:20:00,51.31,51.38,51.27,51.35,58400.0,31.7123,31.7556,31.6876,31.7371,58400.0
2008-05-08 11:30:00,51.33,51.42,51.31,51.33,105000.0,31.7247,31.7803,31.7123,31.7247,105000.0
2008-05-08 11:40:00,51.3,51.37,51.27,51.33,67200.0,31.7062,31.7494,31.6876,31.7247,67200.0
2008-05-08 11:50:00,51.33,51.37,51.26,51.34,37600.0,31.7247,31.7494,31.6814,31.7309,37600.0
2008-05-08 12:00:00,51.32,51.37,51.29,51.37,26200.0,31.7185,31.7494,31.7,31.7494,26200.0
2008-05-08 12:10:00,51.35,51.39,51.26,51.3,39200.0,31.7371,31.7618,31.6814,31.7062,39200.0
2008-05-08 12:20:00,51.28,51.32,51.2,51.22,38600.0,31.6938,31.7185,31.6443,31.6567,38600.0
2008-05-08 12:30:00,51.21,51.27,51.18,51.21,12200.0,31.6505,31.6876,31.632,31.6505,12200.0
2008-05-08 12:40:00,51.18,51.28,51.16,51.27,27000.0,31.632,31.6938,31.6196,31.6876,27000.0
2008-05-08 12:50:00,51.27,51.3,51.26,51.29,6400.0,31.6876,31.7062,31.6814,31.7,6400.0
2008-05-08 13:00:00,51.3,51.32,51.28,51.29,5200.0,31.7062,31.7185,31.6938,31.7,5200.0
2008-05-08 13:10:00,51.29,51.29,51.18,51.24,12600.0,31.7,31.7,31.632,31.6691,12600.0
2008-05-08 13:20:00,51.25,51.44,51.25,51.4,50400.0,31.6752,31.7927,31.6752,31.768,50400.0
2008-05-08 13:30:00,51.41,51.48,51.38,51.4,93600.0,31.7741,31.8174,31.7556,31.768,93600.0
2008-05-08 13:40:00,51.42,51.43,51.33,51.39,43400.0,31.7803,31.7865,31.7247,31.7618,43400.0
2008-05-08 13:50:00,51.41,51.52,51.41,51.5,49000.0,31.7741,31.8421,31.7741,31.8298,49000.0
2008-05-08 14:00:00,51.49,51.52,51.35,51.36,45800.0,31.8236,31.8421,31.7371,31.7432,45800.0
2008-05-08 14:10:00,51.37,51.47,51.29,51.34,45200.0,31.7494,31.8112,31.7,31.7309,45200.0
2008-05-08 14:20:00,51.29,51.35,51.26,51.26,33800.0,31.7,31.7371,31.6814,31.6814,33800.0
2008-05-08 14:30:00,51.25,51.31,51.22,51.28,14600.0,31.6752,31.7123,31.6567,31.6938,14600.0
2008-05-08 14:40:00,51.27,51.27,51.05,51.06,51200.0,31.6876,31.6876,31.5516,31.5578,51200.0
2008-05-08 14:50:00,51.04,51.1,51.03,51.1,19600.0,31.5455,31.5825,31.5393,31.5825,19600.0
2008-05-08 15:00:00,51.09,51.22,51.09,51.15,22800.0,31.5764,31.6567,31.5764,31.6134,22800.0
2008-05-08 15:10:00,51.15,51.17,51.03,51.1,48600.0,31.6134,31.6258,31.5393,31.5825,48600.0
2008-05-08 15:20:00,51.09,51.17,50.99,51.1,65400.0,31.5764,31.6258,31.5146,31.5825,65400.0
2008-05-08 15:30:00,51.15,51.23,51.13,51.22,33200.0,31.6134,31.6629,31.6011,31.6567,33200.0
2008-05-08 15:40:00,51.24,51.32,51.15,51.27,66000.0,31.6691,31.7185,31.6134,31.6876,66000.0
2008-05-08 15:50:00,51.32,51.36,51.24,51.32,30400.0,31.7185,31.7432,31.6691,31.7185,30400.0
2008-05-09 09:30:00,50.92,50.96,50.79,50.9,73600.0,31.4713,31.496,31.3909,31.4589,73600.0
2008-05-09 09:40:00,50.91,50.98,50.85,50.87,49400.0,31.4651,31.5084,31.428,31.4404,49400.0
2008-05-09 09:50:00,50.87,50.88,50.72,50.72,15400.0,31.4404,31.4466,31.3477,31.3477,15400.0
2008-05-09 10:00:00,50.72,50.87,50.72,50.83,20400.0,31.3477,31.4404,31.3477,31.4157,20400.0
2008-05-09 10:10:00,50.8,50.8,50.67,50.73,45000.0,31.3971,31.3971,31.3168,31.3539,45000.0
2008-05-09 10:20:00,50.74,50.8,50.69,50.74,28600.0,31.36,31.3971,31.3291,31.36,28600.0
2008-05-09 10:30:00,50.73,50.87,50.73,50.87,31400.0,31.3539,31.4404,31.3539,31.4404,31400.0
2008-05-09 10:40:00,50.91,50.99,50.9,50.99,14800.0,31.4651,31.5146,31.4589,31.5146,14800.0
2008-05-09 10:50:00,50.99,50.99,50.92,50.92,22000.0,31.5146,31.5146,31.4713,31.4713,22000.0
2008-05-09 11:00:00,50.91,51.13,50.88,50.98,61600.0,31.4651,31.6011,31.4466,31.5084,61600.0
2008-05-09 11:10:00,50.98,50.98,50.92,50.92,94000.0,31.5084,31.5084,31.4713,31.4713,94000.0
2008-05-09 11:20:00,50.9,50.96,50.85,50.93,34400.0,31.4589,31.496,31.428,31.4775,34400.0
2008-05-09 11:30:00,50.93,50.93,50.8,50.8,15000.0,31.4775,31.4775,31.3971,31.3971,15000.0
2008-05-09 11:40:00,50.79,50.82,50.76,50.82,8600.0,31.3909,31.4095,31.3724,31.4095,8600.0
2008-05-09 11:50:00,50.8,50.92,50.8,50.92,5000.0,31.3971,31.4713,31.3971,31.4713,5000.0
2008-05-09 12:00:00,50.91,50.96,50.84,50.84,15000.0,31.4651,31.496,31.4218,31.4218,15000.0
2008-05-09 12:10:00,50.87,50.87,50.74,50.81,56400.0,31.4404,31.4404,31.36,31.4033,56400.0
2008-05-09 12:20:00,50.83,50.88,50.77,50.88,22000.0,31.4157,31.4466,31.3786,31.4466,22000.0
2008-05-09 12:30:00,50.83,50.87,50.81,50.85,12400.0,31.4157,31.4404,31.4033,31.428,12400.0
2008-05-09 12:40:00,50.83,50.86,50.82,50.86,7200.0,31.4157,31.4342,31.4095,31.4342,7200.0
2008-05-09 12:50:00,50.9,50.93,50.85,50.93,6400.0,31.4589,31.4775,31.428,31.4775,6400.0
2008-05-09 13:00:00,50.92,50.94,50.85,50.85,9200.0,31.4713,31.4837,31.428,31.428,9200.0
2008-05-09 13:10:00,50.87,50.87,50.8,50.82,6200.0,31.4404,31.4404,31.3971,31.4095,6200.0
2008-05-09 13:20:00,50.83,50.87,50.8,50.8,12800.0,31.4157,31.4404,31.3971,31.3971,12800.0
2008-05-09 13:30:00,50.77,50.79,50.74,50.79,5200.0,31.3786,31.3909,31.36,31.3909,5200.0
2008-05-09 13:40:00,50.78,50.79,50.76,50.79,11800.0,31.3848,31.3909,31.3724,31.3909,11800.0
2008-05-09 13:50:00,50.77,50.83,50.77,50.83,19000.0,31.3786,31.4157,31.3786,31.4157,19000.0
2008-05-09 14:00:00,50.82,50.89,50.82,50.82,33000.0,31.4095,31.4527,31.4095,31.4095,33000.0
2008-05-09 14:10:00,50.83,50.92,50.82,50.88,12200.0,31.4157,31.4713,31.4095,31.4466,12200.0
2008-05-09 14:20:00,50.89,50.89,50.75,50.82,19200.0,31.4527,31.4527,31.3662,31.4095,19200.0
2008-05-09 14:30:00,50.8,50.86,50.78,50.85,31800.0,31.3971,31.4342,31.3848,31.428,31800.0
2008-05-09 14:40:00,50.87,50.89,50.8,50.81,13600.0,31.4404,31.4527,31.3971,31.4033,13600.0
2008-05-09 14:50:00,50.82,50.92,50.82,50.92,22800.0,31.4095,31.4713,31.4095,31.4713,22800.0
2008-05-09 15:00:00,50.89,50.97,50.88,50.97,23200.0,31.4527,31.5022,31.4466,31.5022,23200.0
2008-05-09 15:10:00,50.97,50.99,50.91,50.99,31200.0,31.5022,31.5146,31.4651,31.5146,31200.0
2008-05-09 15:20:00,50.98,51.1,50.94,51.08,43400.0,31.5084,31.5825,31.4837,31.5702,43400.0
2008-05-09 15:30:00,51.11,51.17,51.09,51.1,70400.0,31.5887,31.6258,31.5764,31.5825,70400.0
2008-05-09 15:40:00,51.11,51.19,50.99,51.02,59400.0,31.5887,31.6382,31.5146,31.5331,59400.0
2008-05-09 15:50:00,51.02,51.03,50.97,50.97,30000.0,31.5331,31.5393,31.5022,31.5022,30000.0
2008-05-12 09:30:00,50.93,51.03,50.83,50.92,114000.0,31.4775,31.5393,31.4157,31.4713,114000.0
2008-05-12 09:40:00,50.91,50.91,50.77,50.83,29200.0,31.4651,31.4651,31.3786,31.4157,29200.0
2008-05-12 09:50:00,50.8,50.82,50.7,50.76,84400.0,31.3971,31.4095,31.3353,31.3724,84400.0
2008-05-12 10:00:00,50.76,50.77,50.63,50.63,20800.0,31.3724,31.3786,31.2921,31.2921,20800.0
2008-05-12 10:10:00,50.63,50.68,50.61,50.63,14400.0,31.2921,31.323,31.2797,31.2921,14400.0
2008-05-12 10:20:00,50.63,50.79,50.63,50.69,16600.0,31.2921,31.3909,31.2921,31.3291,16600.0
2008-05-12 10:30:00,50.66,50.8,50.65,50.79,24400.0,31.3106,31.3971,31.3044,31.3909,24400.0
2008-05-12 10:40:00,50.82,50.99,50.81,50.95,33400.0,31.4095,31.5146,31.4033,31.4898,33400.0
2008-05-12 10:50:00,50.93,50.96,50.89,50.92,25800.0,31.4775,31.496,31.4527,31.4713,25800.0
2008-05-12 11:00:00,50.96,51.04,50.94,50.98,29200.0,31.496,31.5455,31.4837,31.5084,29200.0
2008-05-12 11:10:00,50.98,51.01,50.91,50.91,16800.0,31.5084,31.5269,31.4651,31.4651,16800.0
2008-05-12 11:20:00,50.93,51.01,50.93,51.01,19800.0,31.4775,31.5269,31.4775,31.5269,19800.0
2008-05-12 11:30:00,51.02,51.06,50.99,51.05,28400.0,31.5331,31.5578,31.5146,31.5516,28400.0
2008-05-12 11:40:00,51.07,51.18,51.07,51.18,18400.0,31.564,31.632,31.564,31.632,18400.0
2008-05-12 11:50:00,51.19,51.19,51.12,51.12,21600.0,31.6382,31.6382,31.5949,31.5949,21600.0
2008-05-12 12:00:00,51.12,51.19,51.12,51.17,27000.0,31.5949,31.6382,31.5949,31.6258,27000.0
2008-05-12 12:10:00,51.16,51.17,51.09,51.12,27800.0,31.6196,31.6258,31.5764,31.5949,27800.0
2008-05-12 12:20:00,51.13,51.15,51.09,51.1,12200.0,31.6011,31.6134,31.5764,31.5825,12200.0
2008-05-12 12:30:00,51.09,51.12,51.07,51.1,15200.0,31.5764,31.5949,31.564,31.5825,15200.0
2008-05-12 12:40:00,51.1,51.13,51.09,51.1,12000.0,31.5825,31.6011,31.5764,31.5825,12000.0
2008-05-12 12:50:00,51.1,51.19,51.1,51.13,23800.0,31.5825,31.6382,31.5825,31.6011,23800.0
2008-05-12 13:00:00,51.13,51.17,51.09,51.11,11200.0,31.6011,31.6258,31.5764,31.5887,11200.0
2008-05-12 13:10:00,51.1,51.1,51.07,51.1,7600.0,31.5825,31.5825,31.564,31.5825,7600.0
2008-05-12 13:20:00,51.1,51.15,51.09,51.09,10600.0,31.5825,31.6134,31.5764,31.5764,10600.0
2008-05-12 13:30:00,51.1,51.11,51.02,51.08,16000.0,31.5825,31.5887,31.5331,31.5702,16000.0
2008-05-12 13:40:00,51.09,51.13,51.07,51.13,9800.0,31.5764,31.6011,31.564,31.6011,9800.0
2008-05-12 13:50:00,51.15,51.2,51.13,51.2,22000.0,31.6134,31.6443,31.6011,31.6443,22000.0
2008-05-12 14:00:00,51.18,51.22,51.15,51.2,21200.0,31.632,31.6567,31.6134,31.6443,21200.0
2008-05-12 14:10:00,51.22,51.28,51.21,51.25,44200.0,31.6567,31.6938,31.6505,31.6752,44200.0
2008-05-12 14:20:00,51.26,51.31,51.21,51.29,34600.0,31.6814,31.7123,31.6505,31.7,34600.0
2008-05-12 14:30:00,51.31,51.37,51.3,51.33,30400.0,31.7123,31.7494,31.7062,31.7247,30400.0
2008-05-12 14:40:00,51.34,51.35,51.3,51.33,24800.0,31.7309,31.7371,31.7062,31.7247,24800.0
2008-05-12 14:50:00,51.35,51.38,51.33,51.34,32600.0,31.7371,31.7556,31.7247,31.7309,32600.0
2008-05-12 15:00:00,51.34,51.39,51.3,51.34,49800.0,31.7309,31.7618,31.7062,31.7309,49800.0
2008-05-12 15:10:00,51.35,51.36,51.3,51.36,51400.0,31.7371,31.7432,31.7062,31.7432,51400.0
2008-05-12 15:20:00,51.36,51.4,51.31,51.34,71600.0,31.7432,31.768,31.7123,31.7309,71600.0
2008-05-12 15:30:00,51.31,51.4,51.3,51.34,58600.0,31.7123,31.768,31.7062,31.7309,58600.0
2008-05-12 15:40:00,51.34,51.4,51.3,51.36,29200.0,31.7309,31.768,31.7062,31.7432,29200.0
2008-05-12 15:50:00,51.37,51.47,51.37,51.45,53600.0,31.7494,31.8112,31.7494,31.7989,53600.0
2008-05-13 09:30:00,51.65,51.73,51.55,51.58,75000.0,31.9225,31.9719,31.8607,31.8792,75000.0
2008-05-13 09:40:00,51.56,51.62,51.5,51.57,76400.0,31.8668,31.9039,31.8298,31.873,76400.0
2008-05-13 09:50:00,51.57,51.59,51.43,51.46,93400.0,31.873,31.8854,31.7865,31.805,93400.0
2008-05-13 10:00:00,51.46,51.54,51.39,51.53,54600.0,31.805,31.8545,31.7618,31.8483,54600.0
2008-05-13 10:10:00,51.52,51.57,51.44,51.51,43000.0,31.8421,31.873,31.7927,31.8359,43000.0
2008-05-13 10:20:00,51.51,51.52,51.45,51.49,28600.0,31.8359,31.8421,31.7989,31.8236,28600.0
2008-05-13 10:30:00,51.49,51.53,51.46,51.53,28400.0,31.8236,31.8483,31.805,31.8483,28400.0
2008-05-13 10:40:00,51.55,51.55,51.35,51.35,21200.0,31.8607,31.8607,31.7371,31.7371,21200.0
2008-05-13 10:50:00,51.38,51.39,51.32,51.37,9000.0,31.7556,31.7618,31.7185,31.7494,9000.0
2008-05-13 11:00:00,51.35,51.4,51.32,51.38,18000.0,31.7371,31.768,31.7185,31.7556,18000.0
2008-05-13 11:10:00,51.4,51.49,51.4,51.46,44600.0,31.768,31.8236,31.768,31.805,44600.0
2008-05-13 11:20:00,51.46,51.47,51.39,51.39,23400.0,31.805,31.8112,31.7618,31.7618,23400.0
2008-05-13 11:30:00,51.38,51.44,51.35,51.35,12600.0,31.7556,31.7927,31.7371,31.7371,12600.0
2008-05-13 11:40:00,51.37,51.48,51.36,51.44,21600.0,31.7494,31.8174,31.7432,31.7927,21600.0
2008-05-13 11:50:00,51.47,51.54,51.43,51.49,43000.0,31.8112,31.8545,31.7865,31.8236,43000.0
2008-05-13 12:00:00,51.51,51.55,51.49,51.52,33800.0,31.8359,31.8607,31.8236,31.8421,33800.0
2008-05-13 12:10:00,51.51,51.54,51.47,51.49,33600.0,31.8359,31.8545,31.8112,31.8236,33600.0
2008-05-13 12:20:00,51.51,51.56,51.49,51.5,37600.0,31.8359,31.8668,31.8236,31.8298,37600.0
2008-05-13 12:30:00,51.51,51.57,51.48,51.52,37000.0,31.8359,31.873,31.8174,31.8421,37000.0
2008-05-13 12:40:00,51.51,51.6,51.51,51.55,28000.0,31.8359,31.8916,31.8359,31.8607,28000.0
2008-05-13 12:50:00,51.54,51.54,51.49,51.53,18200.0,31.8545,31.8545,31.8236,31.8483,18200.0
2008-05-13 13:00:00,51.53,51.55,51.49,51.52,101000.0,31.8483,31.8607,31.8236,31.8421,101000.0
2008-05-13 13:10:00,51.53,51.56,51.49,51.51,18600.0,31.8483,31.8668,31.8236,31.8359,18600.0
2008-05-13 13:20:00,51.52,51.6,51.52,51.58,26200.0,31.8421,31.8916,31.8421,31.8792,26200.0
2008-05-13 13:30:00,51.58,51.6,51.53,51.58,46800.0,31.8792,31.8916,31.8483,31.8792,46800.0
2008-05-13 13:40:00,51.58,51.67,51.57,51.63,18600.0,31.8792,31.9348,31.873,31.9101,18600.0
2008-05-13 13:50:00,51.63,51.7,51.62,51.64,25000.0,31.9101,31.9534,31.9039,31.9163,25000.0
2008-05-13 14:00:00,51.64,51.73,51.64,51.71,30400.0,31.9163,31.9719,31.9163,31.9596,30400.0
2008-05-13 14:10:00,51.72,51.72,51.65,51.68,58800.0,31.9657,31.9657,31.9225,31.941,58800.0
2008-05-13 14:20:00,51.69,51.71,51.62,51.63,38600.0,31.9472,31.9596,31.9039,31.9101,38600.0
2008-05-13 14:30:00,51.65,51.7,51.62,51.67,34000.0,31.9225,31.9534,31.9039,31.9348,34000.0
2008-05-13 14:40:00,51.68,51.7,51.64,51.68,31400.0,31.941,31.9534,31.9163,31.941,31400.0
2008-05-13 14:50:00,51.66,51.8,51.66,51.79,22200.0,31.9286,32.0152,31.9286,32.009,22200.0
2008-05-13 15:00:00,51.79,51.88,51.79,51.81,72600.0,32.009,32.0646,32.009,32.0214,72600.0
2008-05-13 15:10:00,51.82,51.83,51.69,51.69,35200.0,32.0275,32.0337,31.9472,31.9472,35200.0
2008-05-13 15:20:00,51.7,51.71,51.63,51.67,68800.0,31.9534,31.9596,31.9101,31.9348,68800.0
2008-05-13 15:30:00,51.68,51.69,51.63,51.67,35400.0,31.941,31.9472,31.9101,31.9348,35400.0
2008-05-13 15:40:00,51.68,51.7,51.6,51.6,59400.0,31.941,31.9534,31.8916,31.8916,59400.0
2008-05-13 15:50:00,51.62,51.69,51.62,51.64,67600.0,31.9039,31.9472,31.9039,31.9163,67600.0
2008-05-14 09:30:00,51.85,51.93,51.8,51.91,80600.0,32.0461,32.0955,32.0152,32.0832,80600.0
2008-05-14 09:40:00,51.91,51.96,51.88,51.94,49600.0,32.0832,32.1141,32.0646,32.1017,49600.0
2008-05-14 09:50:00,51.93,52.01,51.93,51.96,37800.0,32.0955,32.145,32.0955,32.1141,37800.0
2008-05-14 10:00:00,52.0,52.07,51.99,52.04,23600.0,32.1388,32.1821,32.1326,32.1635,23600.0
2008-05-14 10:10:00,52.06,52.1,51.99,52.09,38000.0,32.1759,32.2006,32.1326,32.1944,38000.0
2008-05-14 10:20:00,52.07,52.12,52.05,52.1,9000.0,32.1821,32.213,32.1697,32.2006,9000.0
2008-05-14 10:30:00,52.09,52.25,52.09,52.22,35800.0,32.1944,32.2933,32.1944,32.2748,35800.0
2008-05-14 10:40:00,52.23,52.23,52.15,52.16,19200.0,32.2809,32.2809,32.2315,32.2377,19200.0
2008-05-14 10:50:00,52.17,52.19,52.13,52.15,27400.0,32.2439,32.2562,32.2191,32.2315,27400.0
2008-05-14 11:00:00,52.15,52.15,52.07,52.12,21200.0,32.2315,32.2315,32.1821,32.213,21200.0
2008-05-14 11:10:00,52.1,52.15,52.05,52.13,37400.0,32.2006,32.2315,32.1697,32.2191,37400.0
2008-05-14 11:20:00,52.13,52.16,52.09,52.16,15600.0,32.2191,32.2377,32.1944,32.2377,15600.0
2008-05-14 11:30:00,52.12,52.17,52.12,52.16,11600.0,32.213,32.2439,32.213,32.2377,11600.0
2008-05-14 11:40:00,52.16,52.23,52.16,52.23,33000.0,32.2377,32.2809,32.2377,32.2809,33000.0
2008-05-14 11:50:00,52.23,52.24,52.19,52.2,22600.0,32.2809,32.2871,32.2562,32.2624,22600.0
2008-05-14 12:00:00,52.2,52.22,52.19,52.2,15800.0,32.2624,32.2748,32.2562,32.2624,15800.0
2008-05-14 12:10:00,52.21,52.23,52.19,52.21,18200.0,32.2686,32.2809,32.2562,32.2686,18200.0
2008-05-14 12:20:00,52.22,52.27,52.21,52.23,46600.0,32.2748,32.3057,32.2686,32.2809,46600.0
2008-05-14 12:30:00,52.23,52.23,52.2,52.23,16600.0,32.2809,32.2809,32.2624,32.2809,16600.0
2008-05-14 12:40:00,52.24,52.26,52.18,52.2,13200.0,32.2871,32.2995,32.25,32.2624,13200.0
2008-05-14 12:50:00,52.22,52.26,52.21,52.24,16400.0,32.2748,32.2995,32.2686,32.2871,16400.0
2008-05-14 13:00:00,52.23,52.33,52.23,52.27,30800.0,32.2809,32.3427,32.2809,32.3057,30800.0
2008-05-14 13:10:00,52.29,52.32,52.28,52.31,34600.0,32.318,32.3366,32.3118,32.3304,34600.0
2008-05-14 13:20:00,52.33,52.33,52.26,52.27,26200.0,32.3427,32.3427,32.2995,32.3057,26200.0
2008-05-14 13:30:00,52.27,52.33,52.27,52.32,23400.0,32.3057,32.3427,32.3057,32.3366,23400.0
2008-05-14 13:40:00,52.32,52.34,52.3,52.3,41800.0,32.3366,32.3489,32.3242,32.3242,41800.0
2008-05-14 13:50:00,52.32,52.34,52.32,52.34,3800.0,32.3366,32.3489,32.3366,32.3489,3800.0
2008-05-14 14:00:00,52.35,52.35,52.29,52.3,14400.0,32.3551,32.3551,32.318,32.3242,14400.0
2008-05-14 14:10:00,52.27,52.31,52.26,52.31,5600.0,32.3057,32.3304,32.2995,32.3304,5600.0
2008-05-14 14:20:00,52.31,52.31,52.24,52.27,17200.0,32.3304,32.3304,32.2871,32.3057,17200.0
2008-05-14 14:30:00,52.3,52.33,52.25,52.25,5600.0,32.3242,32.3427,32.2933,32.2933,5600.0
2008-05-14 14:40:00,52.23,52.26,52.23,52.23,12400.0,32.2809,32.2995,32.2809,32.2809,12400.0
2008-05-14 14:50:00,52.24,52.29,52.22,52.24,34000.0,32.2871,32.318,32.2748,32.2871,34000.0
2008-05-14 15:00:00,52.22,52.24,52.1,52.1,39800.0,32.2748,32.2871,32.2006,32.2006,39800.0
2008-05-14 15:10:00,52.12,52.17,52.09,52.14,30800.0,32.213,32.2439,32.1944,32.2253,30800.0
2008-05-14 15:20:00,52.15,52.15,51.99,52.02,266000.0,32.2315,32.2315,32.1326,32.1511,266000.0
2008-05-14 15:30:00,52.01,52.01,51.87,51.87,34600.0,32.145,32.145,32.0584,32.0584,34600.0
2008-05-14 15:40:00,51.89,51.94,51.79,51.85,63200.0,32.0708,32.1017,32.009,32.0461,63200.0
2008-05-14 15:50:00,51.87,51.88,51.78,51.81,46800.0,32.0584,32.0646,32.0028,32.0214,46800.0
2008-05-15 09:30:00,52.11,52.25,51.91,52.07,106200.0,32.2068,32.2933,32.0832,32.1821,106200.0
2008-05-15 09:40:00,52.06,52.16,52.06,52.16,52800.0,32.1759,32.2377,32.1759,32.2377,52800.0
2008-05-15 09:50:00,52.13,52.22,52.12,52.21,57400.0,32.2191,32.2748,32.213,32.2686,57400.0
2008-05-15 10:00:00,52.22,52.26,52.18,52.21,123600.0,32.2748,32.2995,32.25,32.2686,123600.0
2008-05-15 10:10:00,52.2,52.21,52.02,52.08,47800.0,32.2624,32.2686,32.1511,32.1882,47800.0
2008-05-15 10:20:00,52.09,52.14,52.09,52.13,18400.0,32.1944,32.2253,32.1944,32.2191,18400.0
2008-05-15 10:30:00,52.12,52.17,52.07,52.15,19400.0,32.213,32.2439,32.1821,32.2315,19400.0
2008-05-15 10:40:00,52.17,52.22,52.16,52.22,19200.0,32.2439,32.2748,32.2377,32.2748,19200.0
2008-05-15 10:50:00,52.23,52.29,52.21,52.27,14400.0,32.2809,32.318,32.2686,32.3057,14400.0
2008-05-15 11:00:00,52.3,52.37,52.27,52.35,18400.0,32.3242,32.3675,32.3057,32.3551,18400.0
2008-05-15 11:10:00,52.34,52.35,52.29,52.32,34800.0,32.3489,32.3551,32.318,32.3366,34800.0
2008-05-15 11:20:00,52.31,52.32,52.26,52.29,16600.0,32.3304,32.3366,32.2995,32.318,16600.0
2008-05-15 11:30:00,52.3,52.4,52.3,52.35,24000.0,32.3242,32.386,32.3242,32.3551,24000.0
2008-05-15 11:40:00,52.33,52.37,52.31,52.37,11600.0,32.3427,32.3675,32.3304,32.3675,11600.0
2008-05-15 11:50:00,52.33,52.45,52.32,52.44,28400.0,32.3427,32.4169,32.3366,32.4107,28400.0
2008-05-15 12:00:00,52.45,52.51,52.44,52.46,52400.0,32.4169,32.454,32.4107,32.4231,52400.0
2008-05-15 12:10:00,52.44,52.48,52.41,52.41,6400.0,32.4107,32.4355,32.3922,32.3922,6400.0
2008-05-15 12:20:00,52.41,52.55,52.41,52.51,54200.0,32.3922,32.4787,32.3922,32.454,54200.0
2008-05-15 12:30:00,52.49,52.59,52.48,52.59,54800.0,32.4416,32.5034,32.4355,32.5034,54800.0
2008-05-15 12:40:00,52.6,52.63,52.54,52.55,24600.0,32.5096,32.5282,32.4725,32.4787,24600.0
2008-05-15 12:50:00,52.52,52.57,52.51,52.52,24800.0,32.4602,32.4911,32.454,32.4602,24800.0
2008-05-15 13:00:00,52.53,52.57,52.46,52.46,29200.0,32.4664,32.4911,32.4231,32.4231,29200.0
2008-05-15 13:10:00,52.44,52.49,52.44,52.48,20800.0,32.4107,32.4416,32.4107,32.4355,20800.0
2008-05-15 13:20:00,52.48,52.49,52.46,52.48,20400.0,32.4355,32.4416,32.4231,32.4355,20400.0
2008-05-15 13:30:00,52.49,52.52,52.45,52.47,30000.0,32.4416,32.4602,32.4169,32.4293,30000.0
2008-05-15 13:40:00,52.44,52.5,52.44,52.49,35000.0,32.4107,32.4478,32.4107,32.4416,35000.0
2008-05-15 13:50:00,52.46,52.49,52.43,52.46,28200.0,32.4231,32.4416,32.4046,32.4231,28200.0
2008-05-15 14:00:00,52.48,52.51,52.45,52.5,27400.0,32.4355,32.454,32.4169,32.4478,27400.0
2008-05-15 14:10:00,52.5,52.53,52.48,52.48,13400.0,32.4478,32.4664,32.4355,32.4355,13400.0
2008-05-15 14:20:00,52.51,52.56,52.47,52.49,26000.0,32.454,32.4849,32.4293,32.4416,26000.0
2008-05-15 14:30:00,52.5,52.56,52.48,52.53,22800.0,32.4478,32.4849,32.4355,32.4664,22800.0
2008-05-15 14:40:00,52.54,52.6,52.52,52.6,27200.0,32.4725,32.5096,32.4602,32.5096,27200.0
2008-05-15 14:50:00,52.6,52.66,52.59,52.61,69200.0,32.5096,32.5467,32.5034,32.5158,69200.0
2008-05-15 15:00:00,52.65,52.65,52.57,52.64,29200.0,32.5405,32.5405,32.4911,32.5343,29200.0
2008-05-15 15:10:00,52.63,52.68,52.63,52.65,52800.0,32.5282,32.5591,32.5282,32.5405,52800.0
2008-05-15 15:20:00,52.65,52.67,52.59,52.65,51600.0,32.5405,32.5529,32.5034,32.5405,51600.0
2008-05-15 15:30:00,52.65,52.73,52.63,52.72,55200.0,32.5405,32.59,32.5282,32.5838,55200.0
2008-05-15 15:40:00,52.73,52.84,52.72,52.84,34400.0,32.59,32.658,32.5838,32.658,34400.0
2008-05-15 15:50:00,52.83,52.88,52.8,52.8,99000.0,32.6518,32.6827,32.6332,32.6332,99000.0
2008-05-16 09:30:00,53.12,53.2,52.99,53.1,125200.0,32.831,32.8805,32.7507,32.8186,125200.0
2008-05-16 09:40:00,53.1,53.14,53.07,53.13,57000.0,32.8186,32.8434,32.8001,32.8372,57000.0
2008-05-16 09:50:00,53.13,53.25,53.13,53.17,104400.0,32.8372,32.9114,32.8372,32.8619,104400.0
2008-05-16 10:00:00,53.17,53.18,53.02,53.02,81200.0,32.8619,32.8681,32.7692,32.7692,81200.0
2008-05-16 10:10:00,53.02,53.12,52.98,53.1,45600.0,32.7692,32.831,32.7445,32.8186,45600.0
2008-05-16 10:20:00,53.09,53.09,52.98,53.08,35000.0,32.8125,32.8125,32.7445,32.8063,35000.0
2008-05-16 10:30:00,53.05,53.11,53.05,53.1,58200.0,32.7877,32.8248,32.7877,32.8186,58200.0
2008-05-16 10:40:00,53.12,53.13,53.05,53.07,52400.0,32.831,32.8372,32.7877,32.8001,52400.0
2008-05-16 10:50:00,53.05,53.08,52.95,52.96,95800.0,32.7877,32.8063,32.7259,32.7321,95800.0
2008-05-16 11:00:00,52.96,53.0,52.91,53.0,62000.0,32.7321,32.7568,32.7012,32.7568,62000.0
2008-05-16 11:10:00,52.99,53.01,52.88,52.94,43000.0,32.7507,32.763,32.6827,32.7198,43000.0
2008-05-16 11:20:00,52.91,52.98,52.88,52.97,50800.0,32.7012,32.7445,32.6827,32.7383,50800.0
2008-05-16 11:30:00,52.95,53.02,52.95,53.01,16200.0,32.7259,32.7692,32.7259,32.763,16200.0
2008-05-16 11:40:00,53.01,53.07,52.99,53.05,29000.0,32.763,32.8001,32.7507,32.7877,29000.0
2008-05-16 11:50:00,53.04,53.1,53.04,53.04,22800.0,32.7816,32.8186,32.7816,32.7816,22800.0
2008-05-16 12:00:00,53.05,53.07,53.03,53.06,24800.0,32.7877,32.8001,32.7754,32.7939,24800.0
2008-05-16 12:10:00,53.07,53.17,53.06,53.17,20200.0,32.8001,32.8619,32.7939,32.8619,20200.0
2008-05-16 12:20:00,53.15,53.18,53.12,53.18,24200.0,32.8495,32.8681,32.831,32.8681,24200.0
2008-05-16 12:30:00,53.2,53.23,53.13,53.16,80200.0,32.8805,32.899,32.8372,32.8557,80200.0
2008-05-16 12:40:00,53.16,53.2,53.16,53.2,5800.0,32.8557,32.8805,32.8557,32.8805,5800.0
2008-05-16 12:50:00,53.19,53.24,53.19,53.2,30200.0,32.8743,32.9052,32.8743,32.8805,30200.0
2008-05-16 13:00:00,53.2,53.24,53.16,53.23,27800.0,32.8805,32.9052,32.8557,32.899,27800.0
2008-05-16 13:10:00,53.23,53.23,53.13,53.15,26200.0,32.899,32.899,32.8372,32.8495,26200.0
2008-05-16 13:20:00,53.13,53.24,53.13,53.18,21600.0,32.8372,32.9052,32.8372,32.8681,21600.0
2008-05-16 13:30:00,53.19,53.19,53.08,53.11,41800.0,32.8743,32.8743,32.8063,32.8248,41800.0
2008-05-16 13:40:00,53.11,53.12,53.07,53.12,18200.0,32.8248,32.831,32.8001,32.831,18200.0
2008-05-16 13:50:00,53.11,53.19,53.1,53.15,45400.0,32.8248,32.8743,32.8186,32.8495,45400.0
2008-05-16 14:00:00,53.15,53.18,53.1,53.18,24000.0,32.8495,32.8681,32.8186,32.8681,24000.0
2008-05-16 14:10:00,53.21,53.24,53.17,53.22,55800.0,32.8866,32.9052,32.8619,32.8928,55800.0
2008-05-16 14:20:00,53.22,53.25,53.2,53.21,30200.0,32.8928,32.9114,32.8805,32.8866,30200.0
2008-05-16 14:30:00,53.22,53.24,53.14,53.23,31200.0,32.8928,32.9052,32.8434,32.899,31200.0
2008-05-16 14:40:00,53.23,53.32,53.22,53.27,33600.0,32.899,32.9546,32.8928,32.9237,33600.0
2008-05-16 14:50:00,53.28,53.37,53.27,53.31,25400.0,32.9299,32.9855,32.9237,32.9484,25400.0
2008-05-16 15:00:00,53.32,53.37,53.29,53.35,28200.0,32.9546,32.9855,32.9361,32.9732,28200.0
2008-05-16 15:10:00,53.36,53.43,53.35,53.42,48600.0,32.9793,33.0226,32.9732,33.0164,48600.0
2008-05-16 15:20:00,53.4,53.48,53.38,53.43,41800.0,33.0041,33.0535,32.9917,33.0226,41800.0
2008-05-16 15:30:00,53.4,53.42,53.37,53.4,86800.0,33.0041,33.0164,32.9855,33.0041,86800.0
2008-05-16 15:40:00,53.41,53.43,53.35,53.38,70600.0,33.0102,33.0226,32.9732,32.9917,70600.0
2008-05-16 15:50:00,53.38,53.43,53.3,53.38,69000.0,32.9917,33.0226,32.9423,32.9917,69000.0
2008-05-19 09:30:00,53.68,53.68,53.4,53.44,130600.0,33.1771,33.1771,33.0041,33.0288,130600.0
2008-05-19 09:40:00,53.45,53.57,53.43,53.54,43800.0,33.035,33.1091,33.0226,33.0906,43800.0
2008-05-19 09:50:00,53.55,53.6,53.53,53.54,36400.0,33.0968,33.1277,33.0844,33.0906,36400.0
2008-05-19 10:00:00,53.55,53.64,53.5,53.6,38200.0,33.0968,33.1524,33.0659,33.1277,38200.0
2008-05-19 10:10:00,53.63,53.66,53.58,53.62,47600.0,33.1462,33.1648,33.1153,33.14,47600.0
2008-05-19 10:20:00,53.63,53.65,53.58,53.63,51200.0,33.1462,33.1586,33.1153,33.1462,51200.0
2008-05-19 10:30:00,53.62,53.74,53.55,53.68,47800.0,33.14,33.2142,33.0968,33.1771,47800.0
2008-05-19 10:40:00,53.68,53.69,53.65,53.69,61000.0,33.1771,33.1833,33.1586,33.1833,61000.0
2008-05-19 10:50:00,53.69,53.7,53.65,53.7,51400.0,33.1833,33.1895,33.1586,33.1895,51400.0
2008-05-19 11:00:00,53.7,53.74,53.66,53.67,31200.0,33.1895,33.2142,33.1648,33.1709,31200.0
2008-05-19 11:10:00,53.68,53.75,53.67,53.75,32000.0,33.1771,33.2204,33.1709,33.2204,32000.0
2008-05-19 11:20:00,53.76,53.85,53.74,53.84,14800.0,33.2266,33.2822,33.2142,33.276,14800.0
2008-05-19 11:30:00,53.83,53.94,53.83,53.94,27800.0,33.2698,33.3378,33.2698,33.3378,27800.0
2008-05-19 11:40:00,53.94,54.0,53.94,53.97,40200.0,33.3378,33.3749,33.3378,33.3564,40200.0
2008-05-19 11:50:00,53.98,53.99,53.91,53.92,40000.0,33.3625,33.3687,33.3193,33.3255,40000.0
2008-05-19 12:00:00,53.9,54.01,53.9,54.01,22400.0,33.3131,33.3811,33.3131,33.3811,22400.0
2008-05-19 12:10:00,54.02,54.04,53.99,54.02,7600.0,33.3873,33.3996,33.3687,33.3873,7600.0
2008-05-19 12:20:00,54.02,54.07,53.99,54.07,16000.0,33.3873,33.4182,33.3687,33.4182,16000.0
2008-05-19 12:30:00,54.06,54.12,54.06,54.07,16600.0,33.412,33.4491,33.412,33.4182,16600.0
2008-05-19 12:40:00,54.08,54.1,54.04,54.04,23600.0,33.4243,33.4367,33.3996,33.3996,23600.0
2008-05-19 12:50:00,54.05,54.1,54.04,54.09,32200.0,33.4058,33.4367,33.3996,33.4305,32200.0
2008-05-19 13:00:00,54.1,54.15,54.08,54.12,46800.0,33.4367,33.4676,33.4243,33.4491,46800.0
2008-05-19 13:10:00,54.12,54.15,54.07,54.09,39200.0,33.4491,33.4676,33.4182,33.4305,39200.0
2008-05-19 13:20:00,54.13,54.16,54.09,54.14,31000.0,33.4552,33.4738,33.4305,33.4614,31000.0
2008-05-19 13:30:00,54.14,54.16,54.08,54.09,61200.0,33.4614,33.4738,33.4243,33.4305,61200.0
2008-05-19 13:40:00,54.13,54.14,54.03,54.06,7600.0,33.4552,33.4614,33.3934,33.412,7600.0
2008-05-19 13:50:00,54.05,54.06,53.92,53.92,29400.0,33.4058,33.412,33.3255,33.3255,29400.0
2008-05-19 14:00:00,53.93,53.93,53.81,53.83,51200.0,33.3316,33.3316,33.2575,33.2698,51200.0
2008-05-19 14:10:00,53.81,53.81,53.56,53.63,67000.0,33.2575,33.2575,33.103,33.1462,67000.0
2008-05-19 14:20:00,53.6,53.7,53.56,53.56,34000.0,33.1277,33.1895,33.103,33.103,34000.0
2008-05-19 14:30:00,53.59,53.65,53.56,53.63,55400.0,33.1215,33.1586,33.103,33.1462,55400.0
2008-05-19 14:40:00,53.63,53.65,53.55,53.55,28200.0,33.1462,33.1586,33.0968,33.0968,28200.0
2008-05-19 14:50:00,53.55,53.69,53.54,53.69,21400.0,33.0968,33.1833,33.0906,33.1833,21400.0
2008-05-19 15:00:00,53.67,53.7,53.59,53.67,50400.0,33.1709,33.1895,33.1215,33.1709,50400.0
2008-05-19 15:10:00,53.67,53.72,53.63,53.64,32800.0,33.1709,33.2018,33.1462,33.1524,32800.0
2008-05-19 15:20:00,53.63,53.66,53.6,53.65,13400.0,33.1462,33.1648,33.1277,33.1586,13400.0
2008-05-19 15:30:00,53.66,53.67,53.38,53.38,101200.0,33.1648,33.1709,32.9917,32.9917,101200.0
2008-05-19 15:40:00,53.38,53.48,53.37,53.46,35600.0,32.9917,33.0535,32.9855,33.0411,35600.0
2008-05-19 15:50:00,53.49,53.51,53.45,53.45,27400.0,33.0597,33.072,33.035,33.035,27400.0
2008-05-20 09:30:00,52.84,52.84,52.35,52.43,195800.0,32.658,32.658,32.3551,32.4046,195800.0
2008-05-20 09:40:00,52.4,52.53,52.35,52.45,115000.0,32.386,32.4664,32.3551,32.4169,115000.0
2008-05-20 09:50:00,52.45,52.48,52.34,52.37,81200.0,32.4169,32.4355,32.3489,32.3675,81200.0
2008-05-20 10:00:00,52.35,52.35,52.27,52.3,45400.0,32.3551,32.3551,32.3057,32.3242,45400.0
2008-05-20 10:10:00,52.29,52.35,52.15,52.24,269000.0,32.318,32.3551,32.2315,32.2871,269000.0
2008-05-20 10:20:00,52.26,52.32,52.26,52.27,61200.0,32.2995,32.3366,32.2995,32.3057,61200.0
2008-05-20 10:30:00,52.27,52.3,52.22,52.24,63200.0,32.3057,32.3242,32.2748,32.2871,63200.0
2008-05-20 10:40:00,52.23,52.32,52.21,52.32,53600.0,32.2809,32.3366,32.2686,32.3366,53600.0
2008-05-20 10:50:00,52.32,52.33,52.25,52.33,50200.0,32.3366,32.3427,32.2933,32.3427,50200.0
2008-05-20 11:00:00,52.32,52.35,52.16,52.19,45000.0,32.3366,32.3551,32.2377,32.2562,45000.0
2008-05-20 11:10:00,52.2,52.27,52.19,52.24,20200.0,32.2624,32.3057,32.2562,32.2871,20200.0
2008-05-20 11:20:00,52.24,52.27,52.21,52.27,25800.0,32.2871,32.3057,32.2686,32.3057,25800.0
2008-05-20 11:30:00,52.28,52.31,52.22,52.24,38200.0,32.3118,32.3304,32.2748,32.2871,38200.0
2008-05-20 11:40:00,52.24,52.27,52.13,52.13,24800.0,32.2871,32.3057,32.2191,32.2191,24800.0
2008-05-20 11:50:00,52.15,52.15,52.08,52.15,28400.0,32.2315,32.2315,32.1882,32.2315,28400.0
2008-05-20 12:00:00,52.12,52.22,52.12,52.22,22400.0,32.213,32.2748,32.213,32.2748,22400.0
2008-05-20 12:10:00,52.23,52.32,52.23,52.27,42200.0,32.2809,32.3366,32.2809,32.3057,42200.0
2008-05-20 12:20:00,52.31,52.41,52.31,52.35,101400.0,32.3304,32.3922,32.3304,32.3551,101400.0
2008-05-20 12:30:00,52.36,52.42,52.35,52.37,43600.0,32.3613,32.3984,32.3551,32.3675,43600.0
2008-05-20 12:40:00,52.35,52.37,52.22,52.22,12600.0,32.3551,32.3675,32.2748,32.2748,12600.0
2008-05-20 12:50:00,52.27,52.32,52.24,52.27,15400.0,32.3057,32.3366,32.2871,32.3057,15400.0
2008-05-20 13:00:00,52.27,52.37,52.27,52.32,14600.0,32.3057,32.3675,32.3057,32.3366,14600.0
2008-05-20 13:10:00,52.34,52.42,52.33,52.4,23800.0,32.3489,32.3984,32.3427,32.386,23800.0
2008-05-20 13:20:00,52.39,52.39,52.28,52.35,21600.0,32.3798,32.3798,32.3118,32.3551,21600.0
2008-05-20 13:30:00,52.33,52.34,52.24,52.24,17000.0,32.3427,32.3489,32.2871,32.2871,17000.0
2008-05-20 13:40:00,52.22,52.32,52.22,52.3,47600.0,32.2748,32.3366,32.2748,32.3242,47600.0
2008-05-20 13:50:00,52.3,52.31,52.21,52.22,52800.0,32.3242,32.3304,32.2686,32.2748,52800.0
2008-05-20 14:00:00,52.22,52.27,52.18,52.19,36800.0,32.2748,32.3057,32.25,32.2562,36800.0
2008-05-20 14:10:00,52.24,52.24,52.19,52.22,8200.0,32.2871,32.2871,32.2562,32.2748,8200.0
2008-05-20 14:20:00,52.2,52.27,52.17,52.17,63400.0,32.2624,32.3057,32.2439,32.2439,63400.0
2008-05-20 14:30:00,52.16,52.38,52.16,52.38,66000.0,32.2377,32.3736,32.2377,32.3736,66000.0
2008-05-20 14:40:00,52.35,52.4,52.34,52.35,30000.0,32.3551,32.386,32.3489,32.3551,30000.0
2008-05-20 14:50:00,52.35,52.38,52.34,52.35,46200.0,32.3551,32.3736,32.3489,32.3551,46200.0
2008-05-20 15:00:00,52.32,52.44,52.32,52.39,27400.0,32.3366,32.4107,32.3366,32.3798,27400.0
2008-05-20 15:10:00,52.41,52.49,52.41,52.49,37000.0,32.3922,32.4416,32.3922,32.4416,37000.0
2008-05-20 15:20:00,52.49,52.55,52.44,52.47,28000.0,32.4416,32.4787,32.4107,32.4293,28000.0
2008-05-20 15:30:00,52.48,52.48,52.32,52.34,46400.0,32.4355,32.4355,32.3366,32.3489,46400.0
2008-05-20 15:40:00,52.34,52.45,52.31,52.42,81200.0,32.3489,32.4169,32.3304,32.3984,81200.0
2008-05-20 15:50:00,52.41,52.53,52.4,52.49,98400.0,32.3922,32.4664,32.386,32.4416,98400.0
2008-05-21 09:30:00,53.01,53.18,52.62,52.96,94400.0,32.763,32.8681,32.522,32.7321,94400.0
2008-05-21 09:40:00,53.01,53.02,52.91,52.91,25800.0,32.763,32.7692,32.7012,32.7012,25800.0
2008-05-21 09:50:00,52.89,52.93,52.84,52.84,18600.0,32.6889,32.7136,32.658,32.658,18600.0
2008-05-21 10:00:00,52.82,52.88,52.8,52.8,22800.0,32.6456,32.6827,32.6332,32.6332,22800.0
2008-05-21 10:10:00,52.8,52.85,52.76,52.82,15200.0,32.6332,32.6641,32.6085,32.6456,15200.0
2008-05-21 10:20:00,52.82,52.84,52.74,52.81,36400.0,32.6456,32.658,32.5961,32.6394,36400.0
2008-05-21 10:30:00,52.8,52.81,52.74,52.78,44000.0,32.6332,32.6394,32.5961,32.6209,44000.0
2008-05-21 10:40:00,52.76,52.8,52.65,52.65,25400.0,32.6085,32.6332,32.5405,32.5405,25400.0
2008-05-21 10:50:00,52.63,52.63,52.56,52.56,17000.0,32.5282,32.5282,32.4849,32.4849,17000.0
2008-05-21 11:00:00,52.6,52.61,52.55,52.55,54800.0,32.5096,32.5158,32.4787,32.4787,54800.0
2008-05-21 11:10:00,52.56,52.65,52.55,52.63,32000.0,32.4849,32.5405,32.4787,32.5282,32000.0
2008-05-21 11:20:00,52.62,52.73,52.6,52.72,17800.0,32.522,32.59,32.5096,32.5838,17800.0
2008-05-21 11:30:00,52.73,52.73,52.59,52.65,13200.0,32.59,32.59,32.5034,32.5405,13200.0
2008-05-21 11:40:00,52.64,52.66,52.59,52.66,10400.0,32.5343,32.5467,32.5034,32.5467,10400.0
2008-05-21 11:50:00,52.67,52.77,52.67,52.73,11400.0,32.5529,32.6147,32.5529,32.59,11400.0
2008-05-21 12:00:00,52.74,52.75,52.69,52.73,25000.0,32.5961,32.6023,32.5652,32.59,25000.0
2008-05-21 12:10:00,52.74,52.77,52.72,52.72,20600.0,32.5961,32.6147,32.5838,32.5838,20600.0
2008-05-21 12:20:00,52.74,52.8,52.72,52.77,18600.0,32.5961,32.6332,32.5838,32.6147,18600.0
2008-05-21 12:30:00,52.77,52.82,52.77,52.8,7800.0,32.6147,32.6456,32.6147,32.6332,7800.0
2008-05-21 12:40:00,52.83,52.89,52.83,52.87,4600.0,32.6518,32.6889,32.6518,32.6765,4600.0
2008-05-21 12:50:00,52.87,52.87,52.79,52.86,8400.0,32.6765,32.6765,32.6271,32.6703,8400.0
2008-05-21 13:00:00,52.85,52.87,52.75,52.77,25600.0,32.6641,32.6765,32.6023,32.6147,25600.0
2008-05-21 13:10:00,52.76,52.81,52.76,52.76,29200.0,32.6085,32.6394,32.6085,32.6085,29200.0
2008-05-21 13:20:00,52.75,52.77,52.71,52.72,13400.0,32.6023,32.6147,32.5776,32.5838,13400.0
2008-05-21 13:30:00,52.74,52.82,52.74,52.78,40000.0,32.5961,32.6456,32.5961,32.6209,40000.0
2008-05-21 13:40:00,52.81,52.84,52.77,52.77,42000.0,32.6394,32.658,32.6147,32.6147,42000.0
2008-05-21 13:50:00,52.77,52.77,52.63,52.63,26200.0,32.6147,32.6147,32.5282,32.5282,26200.0
2008-05-21 14:00:00,52.65,52.65,52.38,52.4,36200.0,32.5405,32.5405,32.3736,32.386,36200.0
2008-05-21 14:10:00,52.38,52.45,52.24,52.25,29600.0,32.3736,32.4169,32.2871,32.2933,29600.0
2008-05-21 14:20:00,52.23,52.26,52.08,52.14,79800.0,32.2809,32.2995,32.1882,32.2253,79800.0
2008-05-21 14:30:00,52.12,52.13,51.97,52.05,87400.0,32.213,32.2191,32.1202,32.1697,87400.0
2008-05-21 14:40:00,52.05,52.1,51.88,51.89,52200.0,32.1697,32.2006,32.0646,32.0708,52200.0
2008-05-21 14:50:00,51.9,52.1,51.87,52.07,66600.0,32.077,32.2006,32.0584,32.1821,66600.0
2008-05-21 15:00:00,52.08,52.1,51.99,52.06,47400.0,32.1882,32.2006,32.1326,32.1759,47400.0
2008-05-21 15:10:00,52.04,52.2,51.98,52.16,51800.0,32.1635,32.2624,32.1264,32.2377,51800.0
2008-05-21 15:20:00,52.15,52.19,52.08,52.1,35000.0,32.2315,32.2562,32.1882,32.2006,35000.0
2008-05-21 15:30:00,52.1,52.18,52.05,52.08,40000.0,32.2006,32.25,32.1697,32.1882,40000.0
2008-05-21 15:40:00,52.08,52.08,51.9,52.01,59600.0,32.1882,32.1882,32.077,32.145,59600.0
2008-05-21 15:50:00,52.04,52.04,51.9,51.97,60600.0,32.1635,32.1635,32.077,32.1202,60600.0
2008-05-22 09:30:00,52.24,52.33,52.11,52.12,61000.0,32.2871,32.3427,32.2068,32.213,61000.0
2008-05-22 09:40:00,52.13,52.24,52.1,52.1,24800.0,32.2191,32.2871,32.2006,32.2006,24800.0
2008-05-22 09:50:00,52.05,52.1,52.0,52.08,70200.0,32.1697,32.2006,32.1388,32.1882,70200.0
2008-05-22 10:00:00,52.1,52.21,52.1,52.15,39200.0,32.2006,32.2686,32.2006,32.2315,39200.0
2008-05-22 10:10:00,52.15,52.24,52.15,52.2,28800.0,32.2315,32.2871,32.2315,32.2624,28800.0
2008-05-22 10:20:00,52.22,52.24,52.09,52.18,26600.0,32.2748,32.2871,32.1944,32.25,26600.0
2008-05-22 10:30:00,52.2,52.25,52.15,52.17,61200.0,32.2624,32.2933,32.2315,32.2439,61200.0
2008-05-22 10:40:00,52.19,52.22,52.12,52.15,24600.0,32.2562,32.2748,32.213,32.2315,24600.0
2008-05-22 10:50:00,52.16,52.18,52.11,52.18,13600.0,32.2377,32.25,32.2068,32.25,13600.0
2008-05-22 11:00:00,52.16,52.25,52.15,52.2,15200.0,32.2377,32.2933,32.2315,32.2624,15200.0
2008-05-22 11:10:00,52.23,52.24,52.17,52.2,13400.0,32.2809,32.2871,32.2439,32.2624,13400.0
2008-05-22 11:20:00,52.21,52.25,52.21,52.22,20800.0,32.2686,32.2933,32.2686,32.2748,20800.0
2008-05-22 11:30:00,52.16,52.18,52.09,52.13,21400.0,32.2377,32.25,32.1944,32.2191,21400.0
2008-05-22 11:40:00,52.11,52.12,51.94,51.98,19000.0,32.2068,32.213,32.1017,32.1264,19000.0
2008-05-22 11:50:00,51.97,51.98,51.93,51.97,11200.0,32.1202,32.1264,32.0955,32.1202,11200.0
2008-05-22 12:00:00,51.97,51.99,51.85,51.85,12600.0,32.1202,32.1326,32.0461,32.0461,12600.0
2008-05-22 12:10:00,51.85,51.96,51.8,51.94,18000.0,32.0461,32.1141,32.0152,32.1017,18000.0
2008-05-22 12:20:00,51.97,51.98,51.91,51.94,18600.0,32.1202,32.1264,32.0832,32.1017,18600.0
2008-05-22 12:30:00,51.93,52.01,51.93,51.99,12600.0,32.0955,32.145,32.0955,32.1326,12600.0
2008-05-22 12:40:00,51.98,52.1,51.98,52.07,28800.0,32.1264,32.2006,32.1264,32.1821,28800.0
2008-05-22 12:50:00,52.1,52.1,52.06,52.1,4800.0,32.2006,32.2006,32.1759,32.2006,4800.0
2008-05-22 13:00:00,52.08,52.13,52.08,52.12,6000.0,32.1882,32.2191,32.1882,32.213,6000.0
2008-05-22 13:10:00,52.12,52.13,52.09,52.09,8800.0,32.213,32.2191,32.1944,32.1944,8800.0
2008-05-22 13:20:00,52.08,52.08,52.04,52.06,16600.0,32.1882,32.1882,32.1635,32.1759,16600.0
2008-05-22 13:30:00,52.07,52.21,52.05,52.14,19000.0,32.1821,32.2686,32.1697,32.2253,19000.0
2008-05-22 13:40:00,52.16,52.25,52.15,52.25,31400.0,32.2377,32.2933,32.2315,32.2933,31400.0
2008-05-22 13:50:00,52.25,52.27,52.2,52.2,16400.0,32.2933,32.3057,32.2624,32.2624,16400.0
2008-05-22 14:00:00,52.22,52.26,52.09,52.1,16800.0,32.2748,32.2995,32.1944,32.2006,16800.0
2008-05-22 14:10:00,52.12,52.13,52.05,52.06,15200.0,32.213,32.2191,32.1697,32.1759,15200.0
2008-05-22 14:20:00,52.08,52.13,52.04,52.06,30000.0,32.1882,32.2191,32.1635,32.1759,30000.0
2008-05-22 14:30:00,52.05,52.16,52.03,52.15,13600.0,32.1697,32.2377,32.1573,32.2315,13600.0
2008-05-22 14:40:00,52.13,52.16,52.08,52.1,21000.0,32.2191,32.2377,32.1882,32.2006,21000.0
2008-05-22 14:50:00,52.07,52.18,52.06,52.1,72800.0,32.1821,32.25,32.1759,32.2006,72800.0
2008-05-22 15:00:00,52.1,52.19,52.1,52.12,28000.0,32.2006,32.2562,32.2006,32.213,28000.0
2008-05-22 15:10:00,52.13,52.13,52.08,52.12,30800.0,32.2191,32.2191,32.1882,32.213,30800.0
2008-05-22 15:20:00,52.1,52.11,51.95,51.98,25200.0,32.2006,32.2068,32.1079,32.1264,25200.0
2008-05-22 15:30:00,51.97,52.06,51.96,52.06,17600.0,32.1202,32.1759,32.1141,32.1759,17600.0
2008-05-22 15:40:00,52.1,52.1,52.01,52.08,42600.0,32.2006,32.2006,32.145,32.1882,42600.0
2008-05-22 15:50:00,52.07,52.1,52.03,52.08,40200.0,32.1821,32.2006,32.1573,32.1882,40200.0
2008-05-23 09:30:00,51.71,51.83,51.63,51.7,82800.0,31.9596,32.0337,31.9101,31.9534,82800.0
2008-05-23 09:40:00,51.7,51.7,51.52,51.52,36800.0,31.9534,31.9534,31.8421,31.8421,36800.0
2008-05-23 09:50:00,51.56,51.56,51.48,51.52,71000.0,31.8668,31.8668,31.8174,31.8421,71000.0
2008-05-23 10:00:00,51.52,51.59,51.46,51.55,67800.0,31.8421,31.8854,31.805,31.8607,67800.0
2008-05-23 10:10:00,51.54,51.57,51.5,51.53,47600.0,31.8545,31.873,31.8298,31.8483,47600.0
2008-05-23 10:20:00,51.52,51.54,51.32,51.34,42800.0,31.8421,31.8545,31.7185,31.7309,42800.0
2008-05-23 10:30:00,51.32,51.38,51.25,51.26,37600.0,31.7185,31.7556,31.6752,31.6814,37600.0
2008-05-23 10:40:00,51.27,51.28,51.24,51.27,13400.0,31.6876,31.6938,31.6691,31.6876,13400.0
2008-05-23 10:50:00,51.29,51.41,51.29,51.39,15200.0,31.7,31.7741,31.7,31.7618,15200.0
2008-05-23 11:00:00,51.39,51.42,51.31,51.31,23000.0,31.7618,31.7803,31.7123,31.7123,23000.0
2008-05-23 11:10:00,51.3,51.31,51.17,51.27,22000.0,31.7062,31.7123,31.6258,31.6876,22000.0
2008-05-23 11:20:00,51.27,51.27,51.17,51.17,32600.0,31.6876,31.6876,31.6258,31.6258,32600.0
2008-05-23 11:30:00,51.18,51.19,51.1,51.19,24600.0,31.632,31.6382,31.5825,31.6382,24600.0
2008-05-23 11:40:00,51.19,51.23,51.17,51.22,18200.0,31.6382,31.6629,31.6258,31.6567,18200.0
2008-05-23 11:50:00,51.22,51.24,51.15,51.21,28400.0,31.6567,31.6691,31.6134,31.6505,28400.0
2008-05-23 12:00:00,51.21,51.26,51.17,51.17,57400.0,31.6505,31.6814,31.6258,31.6258,57400.0
2008-05-23 12:10:00,51.2,51.25,51.18,51.2,32200.0,31.6443,31.6752,31.632,31.6443,32200.0
2008-05-23 12:20:00,51.18,51.23,51.16,51.23,21000.0,31.632,31.6629,31.6196,31.6629,21000.0
2008-05-23 12:30:00,51.23,51.23,51.13,51.2,15200.0,31.6629,31.6629,31.6011,31.6443,15200.0
2008-05-23 12:40:00,51.17,51.19,51.11,51.15,30600.0,31.6258,31.6382,31.5887,31.6134,30600.0
2008-05-23 12:50:00,51.17,51.17,51.05,51.08,16800.0,31.6258,31.6258,31.5516,31.5702,16800.0
2008-05-23 13:00:00,51.09,51.2,51.08,51.2,18000.0,31.5764,31.6443,31.5702,31.6443,18000.0
2008-05-23 13:10:00,51.19,51.2,51.16,51.2,8800.0,31.6382,31.6443,31.6196,31.6443,8800.0
2008-05-23 13:20:00,51.22,51.22,51.18,51.18,12800.0,31.6567,31.6567,31.632,31.632,12800.0
2008-05-23 13:30:00,51.2,51.27,51.15,51.15,25800.0,31.6443,31.6876,31.6134,31.6134,25800.0
2008-05-23 13:40:00,51.17,51.22,51.16,51.22,17000.0,31.6258,31.6567,31.6196,31.6567,17000.0
2008-05-23 13:50:00,51.22,51.22,51.1,51.14,31000.0,31.6567,31.6567,31.5825,31.6073,31000.0
2008-05-23 14:00:00,51.12,51.2,51.1,51.18,27800.0,31.5949,31.6443,31.5825,31.632,27800.0
2008-05-23 14:10:00,51.17,51.21,51.11,51.16,25800.0,31.6258,31.6505,31.5887,31.6196,25800.0
2008-05-23 14:20:00,51.16,51.22,51.12,51.22,16600.0,31.6196,31.6567,31.5949,31.6567,16600.0
2008-05-23 14:30:00,51.22,51.26,51.16,51.21,29000.0,31.6567,31.6814,31.6196,31.6505,29000.0
2008-05-23 14:40:00,51.2,51.35,51.2,51.35,58600.0,31.6443,31.7371,31.6443,31.7371,58600.0
2008-05-23 14:50:00,51.35,51.37,51.28,51.28,51800.0,31.7371,31.7494,31.6938,31.6938,51800.0
2008-05-23 15:00:00,51.27,51.32,51.25,51.29,38000.0,31.6876,31.7185,31.6752,31.7,38000.0
2008-05-23 15:10:00,51.27,51.31,51.13,51.19,22400.0,31.6876,31.7123,31.6011,31.6382,22400.0
2008-05-23 15:20:00,51.2,51.37,51.18,51.32,43600.0,31.6443,31.7494,31.632,31.7185,43600.0
2008-05-23 15:30:00,51.33,51.38,51.22,51.24,70000.0,31.7247,31.7556,31.6567,31.6691,70000.0
2008-05-23 15:40:00,51.25,51.3,51.2,51.24,49800.0,31.6752,31.7062,31.6443,31.6691,49800.0
2008-05-23 15:50:00,51.24,51.33,51.23,51.25,85000.0,31.6691,31.7247,31.6629,31.6752,85000.0
2008-05-27 09:30:00,51.41,51.41,50.96,51.12,169200.0,31.7741,31.7741,31.496,31.5949,169200.0
2008-05-27 09:40:00,51.12,51.13,51.06,51.08,103400.0,31.5949,31.6011,31.5578,31.5702,103400.0
2008-05-27 09:50:00,51.05,51.07,50.9,50.91,74200.0,31.5516,31.564,31.4589,31.4651,74200.0
2008-05-27 10:00:00,50.9,51.16,50.88,51.13,74200.0,31.4589,31.6196,31.4466,31.6011,74200.0
2008-05-27 10:10:00,51.13,51.15,51.09,51.15,37200.0,31.6011,31.6134,31.5764,31.6134,37200.0
2008-05-27 10:20:00,51.1,51.1,50.99,51.02,17400.0,31.5825,31.5825,31.5146,31.5331,17400.0
2008-05-27 10:30:00,51.04,51.04,50.99,50.99,20600.0,31.5455,31.5455,31.5146,31.5146,20600.0
2008-05-27 10:40:00,50.99,51.05,50.99,51.02,23200.0,31.5146,31.5516,31.5146,31.5331,23200.0
2008-05-27 10:50:00,50.99,51.04,50.96,51.0,54200.0,31.5146,31.5455,31.496,31.5207,54200.0
2008-05-27 11:00:00,51.01,51.07,50.9,50.9,50200.0,31.5269,31.564,31.4589,31.4589,50200.0
2008-05-27 11:10:00,50.9,50.92,50.85,50.85,20600.0,31.4589,31.4713,31.428,31.428,20600.0
2008-05-27 11:20:00,50.87,50.91,50.83,50.9,50000.0,31.4404,31.4651,31.4157,31.4589,50000.0
2008-05-27 11:30:00,50.89,50.89,50.78,50.78,30000.0,31.4527,31.4527,31.3848,31.3848,30000.0
2008-05-27 11:40:00,50.81,50.85,50.8,50.8,28400.0,31.4033,31.428,31.3971,31.3971,28400.0
2008-05-27 11:50:00,50.81,50.81,50.69,50.69,27600.0,31.4033,31.4033,31.3291,31.3291,27600.0
2008-05-27 12:00:00,50.68,50.74,50.63,50.74,29400.0,31.323,31.36,31.2921,31.36,29400.0
2008-05-27 12:10:00,50.77,50.79,50.75,50.79,12400.0,31.3786,31.3909,31.3662,31.3909,12400.0
2008-05-27 12:20:00,50.79,50.85,50.77,50.83,56200.0,31.3909,31.428,31.3786,31.4157,56200.0
2008-05-27 12:30:00,50.83,50.87,50.83,50.84,77200.0,31.4157,31.4404,31.4157,31.4218,77200.0
2008-05-27 12:40:00,50.85,50.88,50.83,50.85,85000.0,31.428,31.4466,31.4157,31.428,85000.0
2008-05-27 12:50:00,50.87,50.91,50.85,50.89,36600.0,31.4404,31.4651,31.428,31.4527,36600.0
2008-05-27 13:00:00,50.9,50.91,50.81,50.81,22200.0,31.4589,31.4651,31.4033,31.4033,22200.0
2008-05-27 13:10:00,50.82,50.84,50.75,50.77,53000.0,31.4095,31.4218,31.3662,31.3786,53000.0
2008-05-27 13:20:00,50.77,50.81,50.75,50.8,38000.0,31.3786,31.4033,31.3662,31.3971,38000.0
2008-05-27 13:30:00,50.79,50.82,50.74,50.81,48200.0,31.3909,31.4095,31.36,31.4033,48200.0
2008-05-27 13:40:00,50.82,50.87,50.77,50.83,42800.0,31.4095,31.4404,31.3786,31.4157,42800.0
2008-05-27 13:50:00,50.84,50.93,50.84,50.92,52400.0,31.4218,31.4775,31.4218,31.4713,52400.0
2008-05-27 14:00:00,50.93,50.95,50.88,50.91,32200.0,31.4775,31.4898,31.4466,31.4651,32200.0
2008-05-27 14:10:00,50.94,50.99,50.92,50.94,39600.0,31.4837,31.5146,31.4713,31.4837,39600.0
2008-05-27 14:20:00,50.94,51.0,50.94,50.94,33600.0,31.4837,31.5207,31.4837,31.4837,33600.0
2008-05-27 14:30:00,50.94,51.04,50.94,51.02,37200.0,31.4837,31.5455,31.4837,31.5331,37200.0
2008-05-27 14:40:00,51.02,51.13,51.01,51.11,71200.0,31.5331,31.6011,31.5269,31.5887,71200.0
2008-05-27 14:50:00,51.11,51.16,51.1,51.13,30000.0,31.5887,31.6196,31.5825,31.6011,30000.0
2008-05-27 15:00:00,51.15,51.22,51.11,51.19,41800.0,31.6134,31.6567,31.5887,31.6382,41800.0
2008-05-27 15:10:00,51.2,51.24,51.13,51.14,87600.0,31.6443,31.6691,31.6011,31.6073,87600.0
2008-05-27 15:20:00,51.13,51.21,51.11,51.13,106200.0,31.6011,31.6505,31.5887,31.6011,106200.0
2008-05-27 15:30:00,51.16,51.31,51.14,51.24,110400.0,31.6196,31.7123,31.6073,31.6691,110400.0
2008-05-27 15:40:00,51.24,51.25,51.15,51.18,61200.0,31.6691,31.6752,31.6134,31.632,61200.0
2008-05-27 15:50:00,51.2,51.29,51.17,51.22,69800.0,31.6443,31.7,31.6258,31.6567,69800.0
2008-05-28 09:30:00,51.07,51.23,50.97,51.02,339400.0,31.564,31.6629,31.5022,31.5331,339400.0
2008-05-28 09:40:00,51.02,51.07,50.9,50.91,99800.0,31.5331,31.564,31.4589,31.4651,99800.0
2008-05-28 09:50:00,50.9,50.92,50.83,50.9,110600.0,31.4589,31.4713,31.4157,31.4589,110600.0
2008-05-28 10:00:00,50.88,50.9,50.72,50.76,250200.0,31.4466,31.4589,31.3477,31.3724,250200.0
2008-05-28 10:10:00,50.75,50.79,50.7,50.73,161800.0,31.3662,31.3909,31.3353,31.3539,161800.0
2008-05-28 10:20:00,50.73,50.8,50.7,50.76,59800.0,31.3539,31.3971,31.3353,31.3724,59800.0
2008-05-28 10:30:00,50.75,50.86,50.75,50.82,55000.0,31.3662,31.4342,31.3662,31.4095,55000.0
2008-05-28 10:40:00,50.82,50.93,50.73,50.85,72200.0,31.4095,31.4775,31.3539,31.428,72200.0
2008-05-28 10:50:00,50.85,50.92,50.82,50.87,50800.0,31.428,31.4713,31.4095,31.4404,50800.0
2008-05-28 11:00:00,50.87,50.9,50.81,50.84,25400.0,31.4404,31.4589,31.4033,31.4218,25400.0
2008-05-28 11:10:00,50.84,50.87,50.77,50.8,54800.0,31.4218,31.4404,31.3786,31.3971,54800.0
2008-05-28 11:20:00,50.8,50.85,50.75,50.82,39200.0,31.3971,31.428,31.3662,31.4095,39200.0
2008-05-28 11:30:00,50.82,50.93,50.79,50.92,40000.0,31.4095,31.4775,31.3909,31.4713,40000.0
2008-05-28 11:40:00,50.92,50.98,50.85,50.95,44000.0,31.4713,31.5084,31.428,31.4898,44000.0
2008-05-28 11:50:00,50.97,51.02,50.94,50.95,35200.0,31.5022,31.5331,31.4837,31.4898,35200.0
2008-05-28 12:00:00,50.94,50.94,50.79,50.8,38200.0,31.4837,31.4837,31.3909,31.3971,38200.0
2008-05-28 12:10:00,50.8,50.94,50.77,50.94,36400.0,31.3971,31.4837,31.3786,31.4837,36400.0
2008-05-28 12:20:00,50.93,50.95,50.9,50.92,32400.0,31.4775,31.4898,31.4589,31.4713,32400.0
2008-05-28 12:30:00,50.94,50.97,50.89,50.97,14200.0,31.4837,31.5022,31.4527,31.5022,14200.0
2008-05-28 12:40:00,50.96,50.99,50.93,50.99,24000.0,31.496,31.5146,31.4775,31.5146,24000.0
2008-05-28 12:50:00,50.99,51.01,50.96,51.01,14200.0,31.5146,31.5269,31.496,31.5269,14200.0
2008-05-28 13:00:00,51.0,51.06,50.99,51.06,7600.0,31.5207,31.5578,31.5146,31.5578,7600.0
2008-05-28 13:10:00,51.07,51.21,51.05,51.21,22800.0,31.564,31.6505,31.5516,31.6505,22800.0
2008-05-28 13:20:00,51.21,51.23,51.17,51.23,17800.0,31.6505,31.6629,31.6258,31.6629,17800.0
2008-05-28 13:30:00,51.25,51.25,51.14,51.17,31800.0,31.6752,31.6752,31.6073,31.6258,31800.0
2008-05-28 13:40:00,51.19,51.19,51.16,51.16,35400.0,31.6382,31.6382,31.6196,31.6196,35400.0
2008-05-28 13:50:00,51.14,51.2,51.1,51.18,48000.0,31.6073,31.6443,31.5825,31.632,48000.0
2008-05-28 14:00:00,51.19,51.19,51.08,51.17,79200.0,31.6382,31.6382,31.5702,31.6258,79200.0
2008-05-28 14:10:00,51.17,51.2,51.13,51.15,15400.0,31.6258,31.6443,31.6011,31.6134,15400.0
2008-05-28 14:20:00,51.17,51.18,51.09,51.14,29000.0,31.6258,31.632,31.5764,31.6073,29000.0
2008-05-28 14:30:00,51.14,51.25,51.14,51.24,60800.0,31.6073,31.6752,31.6073,31.6691,60800.0
2008-05-28 14:40:00,51.25,51.28,51.22,51.23,44800.0,31.6752,31.6938,31.6567,31.6629,44800.0
2008-05-28 14:50:00,51.26,51.27,51.22,51.24,33000.0,31.6814,31.6876,31.6567,31.6691,33000.0
2008-05-28 15:00:00,51.27,51.37,51.27,51.32,61800.0,31.6876,31.7494,31.6876,31.7185,61800.0
2008-05-28 15:10:00,51.31,51.31,51.21,51.29,50000.0,31.7123,31.7123,31.6505,31.7,50000.0
2008-05-28 15:20:00,51.28,51.45,51.26,51.42,58600.0,31.6938,31.7989,31.6814,31.7803,58600.0
2008-05-28 15:30:00,51.44,51.51,51.38,51.38,68600.0,31.7927,31.8359,31.7556,31.7556,68600.0
2008-05-28 15:40:00,51.38,51.5,51.37,51.48,133000.0,31.7556,31.8298,31.7494,31.8174,133000.0
2008-05-28 15:50:00,51.48,51.6,51.48,51.59,63000.0,31.8174,31.8916,31.8174,31.8854,63000.0
2008-05-29 09:30:00,51.66,51.68,51.51,51.56,96000.0,31.9286,31.941,31.8359,31.8668,96000.0
2008-05-29 09:40:00,51.56,51.65,51.56,51.65,64400.0,31.8668,31.9225,31.8668,31.9225,64400.0
2008-05-29 09:50:00,51.65,51.67,51.59,51.63,36000.0,31.9225,31.9348,31.8854,31.9101,36000.0
2008-05-29 10:00:00,51.6,51.64,51.55,51.58,51200.0,31.8916,31.9163,31.8607,31.8792,51200.0
2008-05-29 10:10:00,51.58,51.69,51.52,51.61,47200.0,31.8792,31.9472,31.8421,31.8977,47200.0
2008-05-29 10:20:00,51.61,51.73,51.59,51.69,76000.0,31.8977,31.9719,31.8854,31.9472,76000.0
2008-05-29 10:30:00,51.7,51.74,51.56,51.69,63000.0,31.9534,31.9781,31.8668,31.9472,63000.0
2008-05-29 10:40:00,51.69,51.81,51.65,51.79,40200.0,31.9472,32.0214,31.9225,32.009,40200.0
2008-05-29 10:50:00,51.79,51.91,51.79,51.85,37000.0,32.009,32.0832,32.009,32.0461,37000.0
2008-05-29 11:00:00,51.85,51.94,51.85,51.9,43000.0,32.0461,32.1017,32.0461,32.077,43000.0
2008-05-29 11:10:00,51.93,51.96,51.9,51.9,78000.0,32.0955,32.1141,32.077,32.077,78000.0
2008-05-29 11:20:00,51.91,51.91,51.84,51.86,29400.0,32.0832,32.0832,32.0399,32.0523,29400.0
2008-05-29 11:30:00,51.84,51.86,51.76,51.81,39000.0,32.0399,32.0523,31.9905,32.0214,39000.0
2008-05-29 11:40:00,51.8,51.87,51.77,51.87,19800.0,32.0152,32.0584,31.9966,32.0584,19800.0
2008-05-29 11:50:00,51.88,51.95,51.85,51.93,35800.0,32.0646,32.1079,32.0461,32.0955,35800.0
2008-05-29 12:00:00,51.93,51.98,51.92,51.94,52400.0,32.0955,32.1264,32.0893,32.1017,52400.0
2008-05-29 12:10:00,51.96,51.99,51.92,51.99,66200.0,32.1141,32.1326,32.0893,32.1326,66200.0
2008-05-29 12:20:00,52.0,52.04,51.97,52.02,53400.0,32.1388,32.1635,32.1202,32.1511,53400.0
2008-05-29 12:30:00,52.02,52.1,51.98,52.1,74400.0,32.1511,32.2006,32.1264,32.2006,74400.0
2008-05-29 12:40:00,52.08,52.15,52.04,52.06,68600.0,32.1882,32.2315,32.1635,32.1759,68600.0
2008-05-29 12:50:00,52.05,52.07,52.01,52.05,26800.0,32.1697,32.1821,32.145,32.1697,26800.0
2008-05-29 13:00:00,52.04,52.06,51.85,51.97,65600.0,32.1635,32.1759,32.0461,32.1202,65600.0
2008-05-29 13:10:00,51.97,51.99,51.93,51.94,46400.0,32.1202,32.1326,32.0955,32.1017,46400.0
2008-05-29 13:20:00,51.95,51.95,51.89,51.94,15800.0,32.1079,32.1079,32.0708,32.1017,15800.0
2008-05-29 13:30:00,51.95,51.98,51.91,51.96,49200.0,32.1079,32.1264,32.0832,32.1141,49200.0
2008-05-29 13:40:00,51.95,51.96,51.88,51.95,13000.0,32.1079,32.1141,32.0646,32.1079,13000.0
2008-05-29 13:50:00,51.95,51.98,51.9,51.9,44600.0,32.1079,32.1264,32.077,32.077,44600.0
2008-05-29 14:00:00,51.93,51.96,51.9,51.92,29000.0,32.0955,32.1141,32.077,32.0893,29000.0
2008-05-29 14:10:00,51.93,52.04,51.9,52.04,59000.0,32.0955,32.1635,32.077,32.1635,59000.0
2008-05-29 14:20:00,52.04,52.27,52.0,52.16,73400.0,32.1635,32.3057,32.1388,32.2377,73400.0
2008-05-29 14:30:00,52.13,52.18,51.95,51.97,29000.0,32.2191,32.25,32.1079,32.1202,29000.0
2008-05-29 14:40:00,51.96,52.06,51.91,52.02,60200.0,32.1141,32.1759,32.0832,32.1511,60200.0
2008-05-29 14:50:00,52.07,52.1,51.93,51.93,27800.0,32.1821,32.2006,32.0955,32.0955,27800.0
2008-05-29 15:00:00,51.93,51.93,51.8,51.84,49200.0,32.0955,32.0955,32.0152,32.0399,49200.0
2008-05-29 15:10:00,51.84,51.87,51.74,51.74,64800.0,32.0399,32.0584,31.9781,31.9781,64800.0
2008-05-29 15:20:00,51.77,51.78,51.66,51.69,45600.0,31.9966,32.0028,31.9286,31.9472,45600.0
2008-05-29 15:30:00,51.71,51.8,51.7,51.8,52600.0,31.9596,32.0152,31.9534,32.0152,52600.0
2008-05-29 15:40:00,51.8,51.83,51.7,51.73,51600.0,32.0152,32.0337,31.9534,31.9719,51600.0
2008-05-29 15:50:00,51.74,51.82,51.65,51.73,60000.0,31.9781,32.0275,31.9225,31.9719,60000.0
2008-05-30 09:30:00,51.93,52.1,51.82,51.97,117400.0,32.0955,32.2006,32.0275,32.1202,117400.0
2008-05-30 09:40:00,51.96,51.98,51.91,51.92,38000.0,32.1141,32.1264,32.0832,32.0893,38000.0
2008-05-30 09:50:00,51.92,51.99,51.9,51.91,136400.0,32.0893,32.1326,32.077,32.0832,136400.0
2008-05-30 10:00:00,51.89,51.94,51.87,51.91,73800.0,32.0708,32.1017,32.0584,32.0832,73800.0
2008-05-30 10:10:00,51.9,51.97,51.89,51.9,128000.0,32.077,32.1202,32.0708,32.077,128000.0
2008-05-30 10:20:00,51.94,52.03,51.91,51.96,86200.0,32.1017,32.1573,32.0832,32.1141,86200.0
2008-05-30 10:30:00,51.98,51.99,51.91,51.93,44800.0,32.1264,32.1326,32.0832,32.0955,44800.0
2008-05-30 10:40:00,51.95,51.96,51.88,51.95,39400.0,32.1079,32.1141,32.0646,32.1079,39400.0
2008-05-30 10:50:00,51.93,51.95,51.89,51.94,23400.0,32.0955,32.1079,32.0708,32.1017,23400.0
2008-05-30 11:00:00,51.93,51.96,51.9,51.91,13000.0,32.0955,32.1141,32.077,32.0832,13000.0
2008-05-30 11:10:00,51.91,51.95,51.88,51.94,21200.0,32.0832,32.1079,32.0646,32.1017,21200.0
2008-05-30 11:20:00,51.98,51.98,51.91,51.91,9600.0,32.1264,32.1264,32.0832,32.0832,9600.0
2008-05-30 11:30:00,51.91,51.99,51.89,51.97,16800.0,32.0832,32.1326,32.0708,32.1202,16800.0
2008-05-30 11:40:00,51.97,52.02,51.95,51.97,36800.0,32.1202,32.1511,32.1079,32.1202,36800.0
2008-05-30 11:50:00,51.98,52.07,51.93,52.05,14600.0,32.1264,32.1821,32.0955,32.1697,14600.0
2008-05-30 12:00:00,52.04,52.05,51.99,52.02,16800.0,32.1635,32.1697,32.1326,32.1511,16800.0
2008-05-30 12:10:00,52.02,52.02,51.99,52.02,27000.0,32.1511,32.1511,32.1326,32.1511,27000.0
2008-05-30 12:20:00,52.02,52.05,51.98,52.04,44800.0,32.1511,32.1697,32.1264,32.1635,44800.0
2008-05-30 12:30:00,52.05,52.07,52.03,52.05,15400.0,32.1697,32.1821,32.1573,32.1697,15400.0
2008-05-30 12:40:00,52.06,52.06,52.03,52.06,20400.0,32.1759,32.1759,32.1573,32.1759,20400.0
2008-05-30 12:50:00,52.07,52.09,52.04,52.09,23200.0,32.1821,32.1944,32.1635,32.1944,23200.0
2008-05-30 13:00:00,52.09,52.1,52.05,52.1,25600.0,32.1944,32.2006,32.1697,32.2006,25600.0
2008-05-30 13:10:00,52.1,52.1,52.05,52.05,7600.0,32.2006,32.2006,32.1697,32.1697,7600.0
2008-05-30 13:20:00,52.07,52.16,52.06,52.16,32600.0,32.1821,32.2377,32.1759,32.2377,32600.0
2008-05-30 13:30:00,52.15,52.15,52.1,52.15,22000.0,32.2315,32.2315,32.2006,32.2315,22000.0
2008-05-30 13:40:00,52.13,52.17,52.12,52.17,11000.0,32.2191,32.2439,32.213,32.2439,11000.0
2008-05-30 13:50:00,52.18,52.2,52.14,52.16,16000.0,32.25,32.2624,32.2253,32.2377,16000.0
2008-05-30 14:00:00,52.16,52.16,52.1,52.15,15000.0,32.2377,32.2377,32.2006,32.2315,15000.0
2008-05-30 14:10:00,52.13,52.13,52.08,52.08,27600.0,32.2191,32.2191,32.1882,32.1882,27600.0
2008-05-30 14:20:00,52.09,52.1,52.05,52.05,17400.0,32.1944,32.2006,32.1697,32.1697,17400.0
2008-05-30 14:30:00,52.08,52.09,52.04,52.07,26400.0,32.1882,32.1944,32.1635,32.1821,26400.0
2008-05-30 14:40:00,52.07,52.12,52.06,52.06,37200.0,32.1821,32.213,32.1759,32.1759,37200.0
2008-05-30 14:50:00,52.06,52.14,52.05,52.12,51400.0,32.1759,32.2253,32.1697,32.213,51400.0
2008-05-30 15:00:00,52.13,52.18,52.12,52.16,34800.0,32.2191,32.25,32.213,32.2377,34800.0
2008-05-30 15:10:00,52.15,52.19,52.1,52.12,38200.0,32.2315,32.2562,32.2006,32.213,38200.0
2008-05-30 15:20:00,52.1,52.15,52.1,52.15,36000.0,32.2006,32.2315,32.2006,32.2315,36000.0
2008-05-30 15:30:00,52.16,52.19,52.1,52.15,56000.0,32.2377,32.2562,32.2006,32.2315,56000.0
2008-05-30 15:40:00,52.13,52.15,52.08,52.13,65000.0,32.2191,32.2315,32.1882,32.2191,65000.0
2008-05-30 15:50:00,52.13,52.18,51.89,51.89,185200.0,32.2191,32.25,32.0708,32.0708,185200.0
2008-06-02 09:30:00,52.19,52.24,51.75,51.85,134000.0,32.2562,32.2871,31.9843,32.0461,134000.0
2008-06-02 09:40:00,51.85,51.85,51.74,51.74,25600.0,32.0461,32.0461,31.9781,31.9781,25600.0
2008-06-02 09:50:00,51.75,51.75,51.6,51.66,26600.0,31.9843,31.9843,31.8916,31.9286,26600.0
2008-06-02 10:00:00,51.68,51.73,51.6,51.6,43400.0,31.941,31.9719,31.8916,31.8916,43400.0
2008-06-02 10:10:00,51.6,51.65,51.51,51.51,46200.0,31.8916,31.9225,31.8359,31.8359,46200.0
2008-06-02 10:20:00,51.54,51.55,51.48,51.49,55200.0,31.8545,31.8607,31.8174,31.8236,55200.0
2008-06-02 10:30:00,51.48,51.48,51.34,51.45,84600.0,31.8174,31.8174,31.7309,31.7989,84600.0
2008-06-02 10:40:00,51.47,51.58,51.47,51.58,37400.0,31.8112,31.8792,31.8112,31.8792,37400.0
2008-06-02 10:50:00,51.59,51.61,51.54,51.54,30000.0,31.8854,31.8977,31.8545,31.8545,30000.0
2008-06-02 11:00:00,51.56,51.59,51.47,51.59,37600.0,31.8668,31.8854,31.8112,31.8854,37600.0
2008-06-02 11:10:00,51.63,51.69,51.62,51.62,66000.0,31.9101,31.9472,31.9039,31.9039,66000.0
2008-06-02 11:20:00,51.61,51.62,51.56,51.6,33800.0,31.8977,31.9039,31.8668,31.8916,33800.0
2008-06-02 11:30:00,51.59,51.59,51.49,51.54,53600.0,31.8854,31.8854,31.8236,31.8545,53600.0
2008-06-02 11:40:00,51.52,51.59,51.52,51.59,36600.0,31.8421,31.8854,31.8421,31.8854,36600.0
2008-06-02 11:50:00,51.61,51.69,51.58,51.68,47600.0,31.8977,31.9472,31.8792,31.941,47600.0
2008-06-02 12:00:00,51.67,51.72,51.62,51.67,11400.0,31.9348,31.9657,31.9039,31.9348,11400.0
2008-06-02 12:10:00,51.67,51.67,51.62,51.63,6200.0,31.9348,31.9348,31.9039,31.9101,6200.0
2008-06-02 12:20:00,51.64,51.64,51.57,51.6,10200.0,31.9163,31.9163,31.873,31.8916,10200.0
2008-06-02 12:30:00,51.6,51.6,51.3,51.3,51400.0,31.8916,31.8916,31.7062,31.7062,51400.0
2008-06-02 12:40:00,51.3,51.31,51.16,51.18,107200.0,31.7062,31.7123,31.6196,31.632,107200.0
2008-06-02 12:50:00,51.17,51.23,51.1,51.1,128400.0,31.6258,31.6629,31.5825,31.5825,128400.0
2008-06-02 13:00:00,51.1,51.13,51.09,51.1,26000.0,31.5825,31.6011,31.5764,31.5825,26000.0
2008-06-02 13:10:00,51.15,51.18,51.12,51.12,10600.0,31.6134,31.632,31.5949,31.5949,10600.0
2008-06-02 13:20:00,51.14,51.18,51.13,51.17,69800.0,31.6073,31.632,31.6011,31.6258,69800.0
2008-06-02 13:30:00,51.16,51.2,51.13,51.2,10200.0,31.6196,31.6443,31.6011,31.6443,10200.0
2008-06-02 13:40:00,51.2,51.23,51.18,51.18,93800.0,31.6443,31.6629,31.632,31.632,93800.0
2008-06-02 13:50:00,51.17,51.21,51.16,51.2,51400.0,31.6258,31.6505,31.6196,31.6443,51400.0
2008-06-02 14:00:00,51.23,51.24,51.19,51.2,116400.0,31.6629,31.6691,31.6382,31.6443,116400.0
2008-06-02 14:10:00,51.2,51.24,51.18,51.22,30200.0,31.6443,31.6691,31.632,31.6567,30200.0
2008-06-02 14:20:00,51.23,51.26,51.2,51.21,48200.0,31.6629,31.6814,31.6443,31.6505,48200.0
2008-06-02 14:30:00,51.21,51.23,51.16,51.2,11200.0,31.6505,31.6629,31.6196,31.6443,11200.0
2008-06-02 14:40:00,51.14,51.16,51.1,51.14,30000.0,31.6073,31.6196,31.5825,31.6073,30000.0
2008-06-02 14:50:00,51.13,51.26,51.13,51.18,36800.0,31.6011,31.6814,31.6011,31.632,36800.0
2008-06-02 15:00:00,51.18,51.24,51.18,51.18,42600.0,31.632,31.6691,31.632,31.632,42600.0
2008-06-02 15:10:00,51.19,51.24,51.15,51.2,53000.0,31.6382,31.6691,31.6134,31.6443,53000.0
2008-06-02 15:20:00,51.19,51.41,51.17,51.38,30600.0,31.6382,31.7741,31.6258,31.7556,30600.0
2008-06-02 15:30:00,51.38,51.43,51.35,51.35,27000.0,31.7556,31.7865,31.7371,31.7371,27000.0
2008-06-02 15:40:00,51.38,51.52,51.32,51.51,31400.0,31.7556,31.8421,31.7185,31.8359,31400.0
2008-06-02 15:50:00,51.51,51.54,51.42,51.44,37600.0,31.8359,31.8545,31.7803,31.7927,37600.0
2008-06-03 09:30:00,51.62,51.62,51.24,51.26,159600.0,31.9039,31.9039,31.6691,31.6814,159600.0
2008-06-03 09:40:00,51.24,51.27,51.18,51.23,118200.0,31.6691,31.6876,31.632,31.6629,118200.0
2008-06-03 09:50:00,51.2,51.22,51.12,51.21,69200.0,31.6443,31.6567,31.5949,31.6505,69200.0
2008-06-03 10:00:00,51.22,51.43,51.22,51.28,84400.0,31.6567,31.7865,31.6567,31.6938,84400.0
2008-06-03 10:10:00,51.3,51.35,51.22,51.26,61400.0,31.7062,31.7371,31.6567,31.6814,61400.0
2008-06-03 10:20:00,51.26,51.27,51.19,51.2,18800.0,31.6814,31.6876,31.6382,31.6443,18800.0
2008-06-03 10:30:00,51.15,51.22,51.15,51.17,23400.0,31.6134,31.6567,31.6134,31.6258,23400.0
2008-06-03 10:40:00,51.17,51.2,51.1,51.13,23800.0,31.6258,31.6443,31.5825,31.6011,23800.0
2008-06-03 10:50:00,51.1,51.21,51.1,51.19,77000.0,31.5825,31.6505,31.5825,31.6382,77000.0
2008-06-03 11:00:00,51.2,51.23,51.17,51.17,36200.0,31.6443,31.6629,31.6258,31.6258,36200.0
2008-06-03 11:10:00,51.17,51.23,51.13,51.21,25000.0,31.6258,31.6629,31.6011,31.6505,25000.0
2008-06-03 11:20:00,51.21,51.21,51.15,51.16,40000.0,31.6505,31.6505,31.6134,31.6196,40000.0
2008-06-03 11:30:00,51.18,51.21,51.12,51.13,34000.0,31.632,31.6505,31.5949,31.6011,34000.0
2008-06-03 11:40:00,51.13,51.18,51.12,51.16,57200.0,31.6011,31.632,31.5949,31.6196,57200.0
2008-06-03 11:50:00,51.15,51.2,51.15,51.19,16200.0,31.6134,31.6443,31.6134,31.6382,16200.0
2008-06-03 12:00:00,51.21,51.26,51.19,51.19,44000.0,31.6505,31.6814,31.6382,31.6382,44000.0
2008-06-03 12:10:00,51.21,51.23,51.19,51.2,11400.0,31.6505,31.6629,31.6382,31.6443,11400.0
2008-06-03 12:20:00,51.2,51.2,51.1,51.13,30400.0,31.6443,31.6443,31.5825,31.6011,30400.0
2008-06-03 12:30:00,51.12,51.15,51.12,51.15,18400.0,31.5949,31.6134,31.5949,31.6134,18400.0
2008-06-03 12:40:00,51.15,51.15,51.08,51.1,13000.0,31.6134,31.6134,31.5702,31.5825,13000.0
2008-06-03 12:50:00,51.1,51.12,51.06,51.09,8400.0,31.5825,31.5949,31.5578,31.5764,8400.0
2008-06-03 13:00:00,51.1,51.13,51.08,51.08,15400.0,31.5825,31.6011,31.5702,31.5702,15400.0
2008-06-03 13:10:00,51.09,51.12,51.08,51.08,24200.0,31.5764,31.5949,31.5702,31.5702,24200.0
2008-06-03 13:20:00,51.08,51.09,50.85,50.88,34000.0,31.5702,31.5764,31.428,31.4466,34000.0
2008-06-03 13:30:00,50.85,50.85,50.71,50.75,58600.0,31.428,31.428,31.3415,31.3662,58600.0
2008-06-03 13:40:00,50.72,50.73,50.6,50.6,47800.0,31.3477,31.3539,31.2735,31.2735,47800.0
2008-06-03 13:50:00,50.61,50.62,50.45,50.51,76200.0,31.2797,31.2859,31.1808,31.2179,76200.0
2008-06-03 14:00:00,50.51,50.6,50.48,50.54,102000.0,31.2179,31.2735,31.1993,31.2364,102000.0
2008-06-03 14:10:00,50.53,50.6,50.52,50.54,54800.0,31.2302,31.2735,31.2241,31.2364,54800.0
2008-06-03 14:20:00,50.54,50.54,50.33,50.4,97400.0,31.2364,31.2364,31.1066,31.1499,97400.0
2008-06-03 14:30:00,50.39,50.5,50.37,50.44,57600.0,31.1437,31.2117,31.1314,31.1746,57600.0
2008-06-03 14:40:00,50.44,50.56,50.37,50.56,65200.0,31.1746,31.2488,31.1314,31.2488,65200.0
2008-06-03 14:50:00,50.56,50.62,50.52,50.6,81400.0,31.2488,31.2859,31.2241,31.2735,81400.0
2008-06-03 15:00:00,50.6,50.81,50.52,50.77,88000.0,31.2735,31.4033,31.2241,31.3786,88000.0
2008-06-03 15:10:00,50.79,50.81,50.63,50.65,31000.0,31.3909,31.4033,31.2921,31.3044,31000.0
2008-06-03 15:20:00,50.63,50.74,50.6,50.73,59400.0,31.2921,31.36,31.2735,31.3539,59400.0
2008-06-03 15:30:00,50.73,50.85,50.65,50.85,76800.0,31.3539,31.428,31.3044,31.428,76800.0
2008-06-03 15:40:00,50.84,50.85,50.73,50.77,38800.0,31.4218,31.428,31.3539,31.3786,38800.0
2008-06-03 15:50:00,50.76,50.8,50.65,50.71,73200.0,31.3724,31.3971,31.3044,31.3415,73200.0
2008-06-04 09:30:00,50.51,50.51,50.14,50.23,79200.0,31.2179,31.2179,30.9892,31.0448,79200.0
2008-06-04 09:40:00,50.23,50.34,50.23,50.34,61000.0,31.0448,31.1128,31.0448,31.1128,61000.0
2008-06-04 09:50:00,50.37,50.38,50.24,50.28,37400.0,31.1314,31.1375,31.051,31.0757,37400.0
2008-06-04 10:00:00,50.29,50.35,50.18,50.22,30000.0,31.0819,31.119,31.0139,31.0387,30000.0
2008-06-04 10:10:00,50.17,50.21,50.13,50.15,33000.0,31.0077,31.0325,30.983,30.9954,33000.0
2008-06-04 10:20:00,50.13,50.21,50.08,50.2,51000.0,30.983,31.0325,30.9521,31.0263,51000.0
2008-06-04 10:30:00,50.19,50.27,50.13,50.16,48400.0,31.0201,31.0696,30.983,31.0016,48400.0
2008-06-04 10:40:00,50.16,50.22,50.12,50.18,14200.0,31.0016,31.0387,30.9768,31.0139,14200.0
2008-06-04 10:50:00,50.18,50.32,50.17,50.3,21000.0,31.0139,31.1005,31.0077,31.0881,21000.0
2008-06-04 11:00:00,50.29,50.33,50.24,50.32,29000.0,31.0819,31.1066,31.051,31.1005,29000.0
2008-06-04 11:10:00,50.32,50.44,50.32,50.44,50000.0,31.1005,31.1746,31.1005,31.1746,50000.0
2008-06-04 11:20:00,50.44,50.52,50.44,50.48,17800.0,31.1746,31.2241,31.1746,31.1993,17800.0
2008-06-04 11:30:00,50.51,50.52,50.45,50.47,17400.0,31.2179,31.2241,31.1808,31.1932,17400.0
2008-06-04 11:40:00,50.47,50.47,50.4,50.4,11000.0,31.1932,31.1932,31.1499,31.1499,11000.0
2008-06-04 11:50:00,50.41,50.48,50.41,50.47,11000.0,31.1561,31.1993,31.1561,31.1932,11000.0
2008-06-04 12:00:00,50.47,50.48,50.47,50.48,2200.0,31.1932,31.1993,31.1932,31.1993,2200.0
2008-06-04 12:10:00,50.49,50.53,50.49,50.53,9200.0,31.2055,31.2302,31.2055,31.2302,9200.0
2008-06-04 12:20:00,50.56,50.6,50.51,50.56,27600.0,31.2488,31.2735,31.2179,31.2488,27600.0
2008-06-04 12:30:00,50.52,50.6,50.45,50.49,48000.0,31.2241,31.2735,31.1808,31.2055,48000.0
2008-06-04 12:40:00,50.49,50.49,50.38,50.42,48200.0,31.2055,31.2055,31.1375,31.1623,48200.0
2008-06-04 12:50:00,50.42,50.43,50.26,50.33,173200.0,31.1623,31.1684,31.0634,31.1066,173200.0
2008-06-04 13:00:00,50.33,50.4,50.28,50.28,11000.0,31.1066,31.1499,31.0757,31.0757,11000.0
2008-06-04 13:10:00,50.34,50.39,50.34,50.37,19400.0,31.1128,31.1437,31.1128,31.1314,19400.0
2008-06-04 13:20:00,50.35,50.44,50.33,50.41,28200.0,31.119,31.1746,31.1066,31.1561,28200.0
2008-06-04 13:30:00,50.39,50.46,50.38,50.43,19000.0,31.1437,31.187,31.1375,31.1684,19000.0
2008-06-04 13:40:00,50.38,50.41,50.33,50.38,20400.0,31.1375,31.1561,31.1066,31.1375,20400.0
2008-06-04 13:50:00,50.38,50.46,50.38,50.45,21800.0,31.1375,31.187,31.1375,31.1808,21800.0
2008-06-04 14:00:00,50.44,50.45,50.37,50.37,10800.0,31.1746,31.1808,31.1314,31.1314,10800.0
2008-06-04 14:10:00,50.36,50.38,50.23,50.24,26400.0,31.1252,31.1375,31.0448,31.051,26400.0
2008-06-04 14:20:00,50.24,50.3,50.24,50.27,26600.0,31.051,31.0881,31.051,31.0696,26600.0
2008-06-04 14:30:00,50.22,50.34,50.19,50.34,60600.0,31.0387,31.1128,31.0201,31.1128,60600.0
2008-06-04 14:40:00,50.33,50.35,50.04,50.07,47800.0,31.1066,31.119,30.9274,30.9459,47800.0
2008-06-04 14:50:00,50.06,50.1,49.96,50.0,96600.0,30.9398,30.9645,30.878,30.9027,96600.0
2008-06-04 15:00:00,49.99,50.11,49.99,50.01,42800.0,30.8965,30.9707,30.8965,30.9089,42800.0
2008-06-04 15:10:00,49.99,50.13,49.95,50.08,38600.0,30.8965,30.983,30.8718,30.9521,38600.0
2008-06-04 15:20:00,50.1,50.16,49.99,50.0,35800.0,30.9645,31.0016,30.8965,30.9027,35800.0
2008-06-04 15:30:00,50.02,50.05,49.99,50.04,26800.0,30.915,30.9336,30.8965,30.9274,26800.0
2008-06-04 15:40:00,50.02,50.21,49.95,50.12,48400.0,30.915,31.0325,30.8718,30.9768,48400.0
2008-06-04 15:50:00,50.13,50.13,50.0,50.0,47400.0,30.983,30.983,30.9027,30.9027,47400.0
2008-06-05 09:30:00,50.49,50.56,50.15,50.51,144800.0,31.2055,31.2488,30.9954,31.2179,144800.0
2008-06-05 09:40:00,50.52,50.6,50.5,50.56,34400.0,31.2241,31.2735,31.2117,31.2488,34400.0
2008-06-05 09:50:00,50.62,50.65,50.59,50.63,5400.0,31.2859,31.3044,31.2673,31.2921,5400.0
2008-06-05 10:00:00,50.63,50.8,50.58,50.76,58800.0,31.2921,31.3971,31.2612,31.3724,58800.0
2008-06-05 10:10:00,50.79,50.88,50.77,50.88,45200.0,31.3909,31.4466,31.3786,31.4466,45200.0
2008-06-05 10:20:00,50.85,50.85,50.69,50.76,23200.0,31.428,31.428,31.3291,31.3724,23200.0
2008-06-05 10:30:00,50.75,50.84,50.75,50.81,22200.0,31.3662,31.4218,31.3662,31.4033,22200.0
2008-06-05 10:40:00,50.8,50.85,50.75,50.81,18800.0,31.3971,31.428,31.3662,31.4033,18800.0
2008-06-05 10:50:00,50.8,50.81,50.74,50.75,110800.0,31.3971,31.4033,31.36,31.3662,110800.0
2008-06-05 11:00:00,50.78,50.84,50.68,50.68,26400.0,31.3848,31.4218,31.323,31.323,26400.0
2008-06-05 11:10:00,50.68,50.8,50.68,50.79,28400.0,31.323,31.3971,31.323,31.3909,28400.0
2008-06-05 11:20:00,50.82,50.82,50.73,50.82,23400.0,31.4095,31.4095,31.3539,31.4095,23400.0
2008-06-05 11:30:00,50.81,50.82,50.77,50.81,21800.0,31.4033,31.4095,31.3786,31.4033,21800.0
2008-06-05 11:40:00,50.79,50.85,50.78,50.82,30200.0,31.3909,31.428,31.3848,31.4095,30200.0
2008-06-05 11:50:00,50.85,50.88,50.82,50.87,13200.0,31.428,31.4466,31.4095,31.4404,13200.0
2008-06-05 12:00:00,50.88,50.94,50.88,50.92,28600.0,31.4466,31.4837,31.4466,31.4713,28600.0
2008-06-05 12:10:00,50.92,50.94,50.85,50.88,24800.0,31.4713,31.4837,31.428,31.4466,24800.0
2008-06-05 12:20:00,50.9,51.05,50.9,51.04,13800.0,31.4589,31.5516,31.4589,31.5455,13800.0
2008-06-05 12:30:00,51.02,51.12,51.02,51.1,23800.0,31.5331,31.5949,31.5331,31.5825,23800.0
2008-06-05 12:40:00,51.09,51.12,51.07,51.1,31400.0,31.5764,31.5949,31.564,31.5825,31400.0
2008-06-05 12:50:00,51.1,51.17,51.09,51.14,21600.0,31.5825,31.6258,31.5764,31.6073,21600.0
2008-06-05 13:00:00,51.14,51.16,51.12,51.15,24000.0,31.6073,31.6196,31.5949,31.6134,24000.0
2008-06-05 13:10:00,51.15,51.15,51.09,51.12,67400.0,31.6134,31.6134,31.5764,31.5949,67400.0
2008-06-05 13:20:00,51.13,51.15,51.06,51.13,21800.0,31.6011,31.6134,31.5578,31.6011,21800.0
2008-06-05 13:30:00,51.13,51.16,51.1,51.16,36000.0,31.6011,31.6196,31.5825,31.6196,36000.0
2008-06-05 13:40:00,51.16,51.24,51.14,51.17,35800.0,31.6196,31.6691,31.6073,31.6258,35800.0
2008-06-05 13:50:00,51.16,51.19,51.12,51.13,86000.0,31.6196,31.6382,31.5949,31.6011,86000.0
2008-06-05 14:00:00,51.13,51.13,51.02,51.06,74400.0,31.6011,31.6011,31.5331,31.5578,74400.0
2008-06-05 14:10:00,51.08,51.09,51.04,51.06,22800.0,31.5702,31.5764,31.5455,31.5578,22800.0
2008-06-05 14:20:00,51.04,51.05,50.89,50.96,71800.0,31.5455,31.5516,31.4527,31.496,71800.0
2008-06-05 14:30:00,50.96,51.08,50.94,51.08,30400.0,31.496,31.5702,31.4837,31.5702,30400.0
2008-06-05 14:40:00,51.11,51.19,51.08,51.17,59000.0,31.5887,31.6382,31.5702,31.6258,59000.0
2008-06-05 14:50:00,51.18,51.26,51.17,51.26,71000.0,31.632,31.6814,31.6258,31.6814,71000.0
2008-06-05 15:00:00,51.27,51.4,51.23,51.4,34800.0,31.6876,31.768,31.6629,31.768,34800.0
2008-06-05 15:10:00,51.38,51.41,51.32,51.32,27400.0,31.7556,31.7741,31.7185,31.7185,27400.0
2008-06-05 15:20:00,51.32,51.37,51.3,51.36,62600.0,31.7185,31.7494,31.7062,31.7432,62600.0
2008-06-05 15:30:00,51.35,51.42,51.31,51.38,98000.0,31.7371,31.7803,31.7123,31.7556,98000.0
2008-06-05 15:40:00,51.42,51.43,51.31,51.31,44800.0,31.7803,31.7865,31.7123,31.7123,44800.0
2008-06-05 15:50:00,51.35,51.51,51.34,51.48,67400.0,31.7371,31.8359,31.7309,31.8174,67400.0
2008-06-06 09:30:00,50.9,51.0,50.75,50.81,90000.0,31.4589,31.5207,31.3662,31.4033,90000.0
2008-06-06 09:40:00,50.82,50.85,50.74,50.79,38000.0,31.4095,31.428,31.36,31.3909,38000.0
2008-06-06 09:50:00,50.8,50.84,50.67,50.74,60800.0,31.3971,31.4218,31.3168,31.36,60800.0
2008-06-06 10:00:00,50.68,50.83,50.31,50.33,160000.0,31.323,31.4157,31.0943,31.1066,160000.0
2008-06-06 10:10:00,50.32,50.45,50.32,50.45,45800.0,31.1005,31.1808,31.1005,31.1808,45800.0
2008-06-06 10:20:00,50.45,50.52,50.35,50.35,42800.0,31.1808,31.2241,31.119,31.119,42800.0
2008-06-06 10:30:00,50.34,50.43,50.33,50.36,34000.0,31.1128,31.1684,31.1066,31.1252,34000.0
2008-06-06 10:40:00,50.34,50.37,50.27,50.35,23200.0,31.1128,31.1314,31.0696,31.119,23200.0
2008-06-06 10:50:00,50.4,50.41,50.31,50.35,34000.0,31.1499,31.1561,31.0943,31.119,34000.0
2008-06-06 11:00:00,50.34,50.35,50.13,50.24,14200.0,31.1128,31.119,30.983,31.051,14200.0
2008-06-06 11:10:00,50.24,50.26,50.15,50.23,17600.0,31.051,31.0634,30.9954,31.0448,17600.0
2008-06-06 11:20:00,50.24,50.29,50.15,50.15,15800.0,31.051,31.0819,30.9954,30.9954,15800.0
2008-06-06 11:30:00,50.16,50.3,50.15,50.28,23200.0,31.0016,31.0881,30.9954,31.0757,23200.0
2008-06-06 11:40:00,50.26,50.37,50.23,50.35,27000.0,31.0634,31.1314,31.0448,31.119,27000.0
2008-06-06 11:50:00,50.35,50.35,50.26,50.3,13800.0,31.119,31.119,31.0634,31.0881,13800.0
2008-06-06 12:00:00,50.31,50.31,50.24,50.28,19400.0,31.0943,31.0943,31.051,31.0757,19400.0
2008-06-06 12:10:00,50.29,50.38,50.29,50.38,44400.0,31.0819,31.1375,31.0819,31.1375,44400.0
2008-06-06 12:20:00,50.35,50.36,50.27,50.29,22000.0,31.119,31.1252,31.0696,31.0819,22000.0
2008-06-06 12:30:00,50.3,50.37,50.13,50.35,75200.0,31.0881,31.1314,30.983,31.119,75200.0
2008-06-06 12:40:00,50.37,50.41,50.37,50.37,13000.0,31.1314,31.1561,31.1314,31.1314,13000.0
2008-06-06 12:50:00,50.37,50.37,50.26,50.31,33800.0,31.1314,31.1314,31.0634,31.0943,33800.0
2008-06-06 13:00:00,50.31,50.33,50.15,50.17,14000.0,31.0943,31.1066,30.9954,31.0077,14000.0
2008-06-06 13:10:00,50.15,50.26,50.15,50.18,15400.0,30.9954,31.0634,30.9954,31.0139,15400.0
2008-06-06 13:20:00,50.17,50.35,50.17,50.27,45400.0,31.0077,31.119,31.0077,31.0696,45400.0
2008-06-06 13:30:00,50.25,50.38,50.23,50.31,59600.0,31.0572,31.1375,31.0448,31.0943,59600.0
2008-06-06 13:40:00,50.33,50.42,50.33,50.38,60000.0,31.1066,31.1623,31.1066,31.1375,60000.0
2008-06-06 13:50:00,50.37,50.37,50.24,50.33,22200.0,31.1314,31.1314,31.051,31.1066,22200.0
2008-06-06 14:00:00,50.32,50.33,50.21,50.23,30600.0,31.1005,31.1066,31.0325,31.0448,30600.0
2008-06-06 14:10:00,50.24,50.29,50.05,50.1,38800.0,31.051,31.0819,30.9336,30.9645,38800.0
2008-06-06 14:20:00,50.1,50.14,50.04,50.11,72600.0,30.9645,30.9892,30.9274,30.9707,72600.0
2008-06-06 14:30:00,50.13,50.17,50.06,50.09,19600.0,30.983,31.0077,30.9398,30.9583,19600.0
2008-06-06 14:40:00,50.07,50.14,50.06,50.08,68000.0,30.9459,30.9892,30.9398,30.9521,68000.0
2008-06-06 14:50:00,50.09,50.09,49.89,49.9,119800.0,30.9583,30.9583,30.8347,30.8409,119800.0
2008-06-06 15:00:00,49.91,50.15,49.91,50.15,58800.0,30.8471,30.9954,30.8471,30.9954,58800.0
2008-06-06 15:10:00,50.17,50.23,50.06,50.13,35400.0,31.0077,31.0448,30.9398,30.983,35400.0
2008-06-06 15:20:00,50.12,50.13,49.91,49.94,97600.0,30.9768,30.983,30.8471,30.8656,97600.0
2008-06-06 15:30:00,49.94,50.02,49.85,49.96,80800.0,30.8656,30.915,30.81,30.878,80800.0
2008-06-06 15:40:00,49.97,49.99,49.82,49.84,116200.0,30.8841,30.8965,30.7914,30.8038,116200.0
2008-06-06 15:50:00,49.82,49.85,49.7,49.71,129400.0,30.7914,30.81,30.7173,30.7234,129400.0
2008-06-09 09:30:00,49.65,49.88,49.65,49.75,151200.0,30.6864,30.8285,30.6864,30.7482,151200.0
2008-06-09 09:40:00,49.73,49.74,49.5,49.5,76800.0,30.7358,30.742,30.5937,30.5937,76800.0
2008-06-09 09:50:00,49.5,49.72,49.5,49.72,26800.0,30.5937,30.7296,30.5937,30.7296,26800.0
2008-06-09 10:00:00,49.78,49.85,49.71,49.74,24400.0,30.7667,30.81,30.7234,30.742,24400.0
2008-06-09 10:10:00,49.72,49.96,49.7,49.88,52600.0,30.7296,30.878,30.7173,30.8285,52600.0
2008-06-09 10:20:00,49.9,49.94,49.79,49.81,17600.0,30.8409,30.8656,30.7729,30.7853,17600.0
2008-06-09 10:30:00,49.82,49.87,49.79,49.79,37600.0,30.7914,30.8223,30.7729,30.7729,37600.0
2008-06-09 10:40:00,49.78,49.78,49.69,49.72,17200.0,30.7667,30.7667,30.7111,30.7296,17200.0
2008-06-09 10:50:00,49.73,49.77,49.71,49.76,62400.0,30.7358,30.7605,30.7234,30.7543,62400.0
2008-06-09 11:00:00,49.76,49.81,49.73,49.76,27000.0,30.7543,30.7853,30.7358,30.7543,27000.0
2008-06-09 11:10:00,49.77,49.83,49.76,49.76,40800.0,30.7605,30.7976,30.7543,30.7543,40800.0
2008-06-09 11:20:00,49.77,49.87,49.77,49.8,56400.0,30.7605,30.8223,30.7605,30.7791,56400.0
2008-06-09 11:30:00,49.81,49.88,49.79,49.83,25400.0,30.7853,30.8285,30.7729,30.7976,25400.0
2008-06-09 11:40:00,49.83,49.83,49.77,49.79,7000.0,30.7976,30.7976,30.7605,30.7729,7000.0
2008-06-09 11:50:00,49.77,49.83,49.74,49.79,62400.0,30.7605,30.7976,30.742,30.7729,62400.0
2008-06-09 12:00:00,49.76,49.76,49.73,49.74,22400.0,30.7543,30.7543,30.7358,30.742,22400.0
2008-06-09 12:10:00,49.74,49.74,49.73,49.73,14600.0,30.742,30.742,30.7358,30.7358,14600.0
2008-06-09 12:20:00,49.73,49.77,49.73,49.75,14600.0,30.7358,30.7605,30.7358,30.7482,14600.0
2008-06-09 12:30:00,49.74,49.74,49.74,49.74,800.0,30.742,30.742,30.742,30.742,800.0
2008-06-09 12:40:00,49.77,49.77,49.74,49.74,20000.0,30.7605,30.7605,30.742,30.742,20000.0
2008-06-09 12:50:00,49.74,49.76,49.73,49.74,16000.0,30.742,30.7543,30.7358,30.742,16000.0
2008-06-09 13:00:00,49.74,49.77,49.55,49.55,12600.0,30.742,30.7605,30.6246,30.6246,12600.0
2008-06-09 13:10:00,49.57,49.57,49.42,49.49,26600.0,30.6369,30.6369,30.5442,30.5875,26600.0
2008-06-09 13:20:00,49.47,49.5,49.41,49.49,42200.0,30.5751,30.5937,30.538,30.5875,42200.0
2008-06-09 13:30:00,49.5,49.53,49.44,49.5,22800.0,30.5937,30.6122,30.5566,30.5937,22800.0
2008-06-09 13:40:00,49.49,49.49,49.38,49.38,8800.0,30.5875,30.5875,30.5195,30.5195,8800.0
2008-06-09 13:50:00,49.34,49.35,49.25,49.29,36800.0,30.4948,30.5009,30.4391,30.4639,36800.0
2008-06-09 14:00:00,49.28,49.31,49.17,49.17,47200.0,30.4577,30.4762,30.3897,30.3897,47200.0
2008-06-09 14:10:00,49.16,49.21,49.01,49.04,32200.0,30.3835,30.4144,30.2908,30.3093,32200.0
2008-06-09 14:20:00,49.04,49.19,49.02,49.19,16600.0,30.3093,30.4021,30.297,30.4021,16600.0
2008-06-09 14:30:00,49.19,49.32,49.19,49.29,21600.0,30.4021,30.4824,30.4021,30.4639,21600.0
2008-06-09 14:40:00,49.32,49.32,49.18,49.3,27000.0,30.4824,30.4824,30.3959,30.47,27000.0
2008-06-09 14:50:00,49.31,49.31,49.16,49.2,19000.0,30.4762,30.4762,30.3835,30.4082,19000.0
2008-06-09 15:00:00,49.21,49.23,49.1,49.13,30600.0,30.4144,30.4268,30.3464,30.365,30600.0
2008-06-09 15:10:00,49.13,49.34,49.13,49.24,54000.0,30.365,30.4948,30.365,30.433,54000.0
2008-06-09 15:20:00,49.26,49.33,49.2,49.26,48800.0,30.4453,30.4886,30.4082,30.4453,48800.0
2008-06-09 15:30:00,49.26,49.43,49.24,49.4,46200.0,30.4453,30.5504,30.433,30.5318,46200.0
2008-06-09 15:40:00,49.39,49.54,49.37,49.47,85600.0,30.5257,30.6184,30.5133,30.5751,85600.0
2008-06-09 15:50:00,49.47,49.54,49.42,49.52,27000.0,30.5751,30.6184,30.5442,30.606,27000.0
2008-06-10 09:30:00,48.8,48.93,48.57,48.59,143600.0,30.161,30.2414,30.0189,30.0312,143600.0
2008-06-10 09:40:00,48.57,48.59,48.45,48.57,63200.0,30.0189,30.0312,29.9447,30.0189,63200.0
2008-06-10 09:50:00,48.54,48.63,48.53,48.56,28000.0,30.0003,30.0559,29.9941,30.0127,28000.0
2008-06-10 10:00:00,48.55,48.61,48.48,48.49,34600.0,30.0065,30.0436,29.9632,29.9694,34600.0
2008-06-10 10:10:00,48.59,48.81,48.56,48.81,61600.0,30.0312,30.1672,30.0127,30.1672,61600.0
2008-06-10 10:20:00,48.79,48.79,48.67,48.7,32400.0,30.1548,30.1548,30.0807,30.0992,32400.0
2008-06-10 10:30:00,48.73,48.73,48.55,48.59,25000.0,30.1178,30.1178,30.0065,30.0312,25000.0
2008-06-10 10:40:00,48.6,48.62,48.52,48.6,25400.0,30.0374,30.0498,29.988,30.0374,25400.0
2008-06-10 10:50:00,48.6,48.6,48.44,48.48,36600.0,30.0374,30.0374,29.9385,29.9632,36600.0
2008-06-10 11:00:00,48.49,48.56,48.41,48.44,61000.0,29.9694,30.0127,29.92,29.9385,61000.0
2008-06-10 11:10:00,48.44,48.48,48.4,48.45,29800.0,29.9385,29.9632,29.9138,29.9447,29800.0
2008-06-10 11:20:00,48.45,48.46,48.38,48.38,46800.0,29.9447,29.9509,29.9014,29.9014,46800.0
2008-06-10 11:30:00,48.38,48.42,48.35,48.36,89600.0,29.9014,29.9262,29.8829,29.8891,89600.0
2008-06-10 11:40:00,48.36,48.5,48.36,48.48,49000.0,29.8891,29.9756,29.8891,29.9632,49000.0
2008-06-10 11:50:00,48.46,48.46,48.35,48.37,30200.0,29.9509,29.9509,29.8829,29.8953,30200.0
2008-06-10 12:00:00,48.38,48.42,48.35,48.42,33400.0,29.9014,29.9262,29.8829,29.9262,33400.0
2008-06-10 12:10:00,48.42,48.51,48.4,48.48,51000.0,29.9262,29.9818,29.9138,29.9632,51000.0
2008-06-10 12:20:00,48.5,48.6,48.48,48.56,23200.0,29.9756,30.0374,29.9632,30.0127,23200.0
2008-06-10 12:30:00,48.56,48.62,48.55,48.58,26800.0,30.0127,30.0498,30.0065,30.025,26800.0
2008-06-10 12:40:00,48.59,48.6,48.53,48.56,42400.0,30.0312,30.0374,29.9941,30.0127,42400.0
2008-06-10 12:50:00,48.55,48.56,48.48,48.49,8800.0,30.0065,30.0127,29.9632,29.9694,8800.0
2008-06-10 13:00:00,48.48,48.49,48.43,48.48,79600.0,29.9632,29.9694,29.9323,29.9632,79600.0
2008-06-10 13:10:00,48.48,48.65,48.48,48.63,100000.0,29.9632,30.0683,29.9632,30.0559,100000.0
2008-06-10 13:20:00,48.63,48.75,48.62,48.74,92200.0,30.0559,30.1301,30.0498,30.1239,92200.0
2008-06-10 13:30:00,48.73,48.74,48.59,48.59,63400.0,30.1178,30.1239,30.0312,30.0312,63400.0
2008-06-10 13:40:00,48.59,48.62,48.5,48.52,32800.0,30.0312,30.0498,29.9756,29.988,32800.0
2008-06-10 13:50:00,48.5,48.51,48.42,48.42,35000.0,29.9756,29.9818,29.9262,29.9262,35000.0
2008-06-10 14:00:00,48.42,48.43,48.29,48.31,80400.0,29.9262,29.9323,29.8458,29.8582,80400.0
2008-06-10 14:10:00,48.31,48.4,48.29,48.3,133600.0,29.8582,29.9138,29.8458,29.852,133600.0
2008-06-10 14:20:00,48.3,48.37,48.27,48.33,56200.0,29.852,29.8953,29.8334,29.8705,56200.0
2008-06-10 14:30:00,48.33,48.35,48.27,48.31,37400.0,29.8705,29.8829,29.8334,29.8582,37400.0
2008-06-10 14:40:00,48.34,48.43,48.32,48.38,128800.0,29.8767,29.9323,29.8644,29.9014,128800.0
2008-06-10 14:50:00,48.38,48.4,48.26,48.33,63400.0,29.9014,29.9138,29.8273,29.8705,63400.0
2008-06-10 15:00:00,48.38,48.5,48.36,48.47,60200.0,29.9014,29.9756,29.8891,29.9571,60200.0
2008-06-10 15:10:00,48.46,48.51,48.43,48.43,36000.0,29.9509,29.9818,29.9323,29.9323,36000.0
2008-06-10 15:20:00,48.45,48.54,48.43,48.52,61600.0,29.9447,30.0003,29.9323,29.988,61600.0
2008-06-10 15:30:00,48.51,48.56,48.47,48.49,40800.0,29.9818,30.0127,29.9571,29.9694,40800.0
2008-06-10 15:40:00,48.51,48.52,48.39,48.49,37600.0,29.9818,29.988,29.9076,29.9694,37600.0
2008-06-10 15:50:00,48.48,48.52,48.42,48.46,47200.0,29.9632,29.988,29.9262,29.9509,47200.0
2008-06-11 09:30:00,48.5,48.67,48.5,48.62,99600.0,29.9756,30.0807,29.9756,30.0498,99600.0
2008-06-11 09:40:00,48.65,48.67,48.55,48.56,38000.0,30.0683,30.0807,30.0065,30.0127,38000.0
2008-06-11 09:50:00,48.58,48.6,48.35,48.35,33200.0,30.025,30.0374,29.8829,29.8829,33200.0
2008-06-11 10:00:00,48.35,48.36,48.25,48.26,46600.0,29.8829,29.8891,29.8211,29.8273,46600.0
2008-06-11 10:10:00,48.22,48.22,48.0,48.04,65200.0,29.8025,29.8025,29.6666,29.6913,65200.0
2008-06-11 10:20:00,48.02,48.05,47.94,47.95,82600.0,29.6789,29.6975,29.6295,29.6357,82600.0
2008-06-11 10:30:00,47.97,48.09,47.95,48.04,73000.0,29.648,29.7222,29.6357,29.6913,73000.0
2008-06-11 10:40:00,48.05,48.05,47.9,48.02,43400.0,29.6975,29.6975,29.6048,29.6789,43400.0
2008-06-11 10:50:00,48.01,48.15,47.96,48.13,21600.0,29.6728,29.7593,29.6419,29.7469,21600.0
2008-06-11 11:00:00,48.14,48.14,47.98,47.99,35200.0,29.7531,29.7531,29.6542,29.6604,35200.0
2008-06-11 11:10:00,48.01,48.12,48.01,48.09,30000.0,29.6728,29.7407,29.6728,29.7222,30000.0
2008-06-11 11:20:00,48.09,48.1,47.9,47.92,20200.0,29.7222,29.7284,29.6048,29.6171,20200.0
2008-06-11 11:30:00,47.91,47.99,47.91,47.97,19800.0,29.6109,29.6604,29.6109,29.648,19800.0
2008-06-11 11:40:00,47.95,48.02,47.94,47.99,28400.0,29.6357,29.6789,29.6295,29.6604,28400.0
2008-06-11 11:50:00,48.01,48.17,47.97,48.17,44200.0,29.6728,29.7716,29.648,29.7716,44200.0
2008-06-11 12:00:00,48.15,48.21,48.12,48.21,44800.0,29.7593,29.7964,29.7407,29.7964,44800.0
2008-06-11 12:10:00,48.18,48.19,48.1,48.13,49600.0,29.7778,29.784,29.7284,29.7469,49600.0
2008-06-11 12:20:00,48.13,48.15,48.06,48.08,41200.0,29.7469,29.7593,29.7037,29.716,41200.0
2008-06-11 12:30:00,48.05,48.13,48.03,48.04,36000.0,29.6975,29.7469,29.6851,29.6913,36000.0
2008-06-11 12:40:00,48.09,48.1,47.97,47.99,32600.0,29.7222,29.7284,29.648,29.6604,32600.0
2008-06-11 12:50:00,48.0,48.01,47.95,47.97,18600.0,29.6666,29.6728,29.6357,29.648,18600.0
2008-06-11 13:00:00,47.93,48.04,47.93,48.04,11200.0,29.6233,29.6913,29.6233,29.6913,11200.0
2008-06-11 13:10:00,48.04,48.04,47.99,47.99,15200.0,29.6913,29.6913,29.6604,29.6604,15200.0
2008-06-11 13:20:00,48.01,48.02,47.97,47.99,23600.0,29.6728,29.6789,29.648,29.6604,23600.0
2008-06-11 13:30:00,47.96,47.97,47.86,47.88,23600.0,29.6419,29.648,29.58,29.5924,23600.0
2008-06-11 13:40:00,47.85,47.94,47.84,47.88,27400.0,29.5739,29.6295,29.5677,29.5924,27400.0
2008-06-11 13:50:00,47.9,47.94,47.83,47.94,10600.0,29.6048,29.6295,29.5615,29.6295,10600.0
2008-06-11 14:00:00,47.93,48.02,47.87,47.96,30600.0,29.6233,29.6789,29.5862,29.6419,30600.0
2008-06-11 14:10:00,47.95,48.03,47.9,48.03,22000.0,29.6357,29.6851,29.6048,29.6851,22000.0
2008-06-11 14:20:00,48.02,48.13,48.02,48.1,52800.0,29.6789,29.7469,29.6789,29.7284,52800.0
2008-06-11 14:30:00,48.07,48.1,47.98,48.0,45800.0,29.7098,29.7284,29.6542,29.6666,45800.0
2008-06-11 14:40:00,48.0,48.05,47.98,48.01,38000.0,29.6666,29.6975,29.6542,29.6728,38000.0
2008-06-11 14:50:00,47.98,48.06,47.93,47.95,40400.0,29.6542,29.7037,29.6233,29.6357,40400.0
2008-06-11 15:00:00,47.95,48.05,47.95,47.99,30000.0,29.6357,29.6975,29.6357,29.6604,30000.0
2008-06-11 15:10:00,48.01,48.05,47.93,47.94,18200.0,29.6728,29.6975,29.6233,29.6295,18200.0
2008-06-11 15:20:00,47.9,47.96,47.84,47.95,71800.0,29.6048,29.6419,29.5677,29.6357,71800.0
2008-06-11 15:30:00,47.99,48.02,47.88,47.91,33800.0,29.6604,29.6789,29.5924,29.6109,33800.0
2008-06-11 15:40:00,47.88,47.93,47.84,47.84,26800.0,29.5924,29.6233,29.5677,29.5677,26800.0
2008-06-11 15:50:00,47.87,47.87,47.73,47.78,41200.0,29.5862,29.5862,29.4997,29.5306,41200.0
2008-06-12 09:30:00,48.22,48.24,48.0,48.23,139600.0,29.8025,29.8149,29.6666,29.8087,139600.0
2008-06-12 09:40:00,48.26,48.48,48.26,48.39,36000.0,29.8273,29.9632,29.8273,29.9076,36000.0
2008-06-12 09:50:00,48.41,48.58,48.41,48.5,39800.0,29.92,30.025,29.92,29.9756,39800.0
2008-06-12 10:00:00,48.49,48.62,48.47,48.56,41600.0,29.9694,30.0498,29.9571,30.0127,41600.0
2008-06-12 10:10:00,48.54,48.58,48.5,48.51,34600.0,30.0003,30.025,29.9756,29.9818,34600.0
2008-06-12 10:20:00,48.47,48.48,48.41,48.47,50600.0,29.9571,29.9632,29.92,29.9571,50600.0
2008-06-12 10:30:00,48.45,48.52,48.45,48.52,54600.0,29.9447,29.988,29.9447,29.988,54600.0
2008-06-12 10:40:00,48.51,48.57,48.51,48.55,36000.0,29.9818,30.0189,29.9818,30.0065,36000.0
2008-06-12 10:50:00,48.51,48.54,48.47,48.54,46800.0,29.9818,30.0003,29.9571,30.0003,46800.0
2008-06-12 11:00:00,48.56,48.61,48.52,48.52,40400.0,30.0127,30.0436,29.988,29.988,40400.0
2008-06-12 11:10:00,48.52,48.59,48.49,48.55,12200.0,29.988,30.0312,29.9694,30.0065,12200.0
2008-06-12 11:20:00,48.54,48.56,48.47,48.48,20600.0,30.0003,30.0127,29.9571,29.9632,20600.0
2008-06-12 11:30:00,48.5,48.54,48.45,48.54,18200.0,29.9756,30.0003,29.9447,30.0003,18200.0
2008-06-12 11:40:00,48.54,48.54,48.4,48.4,39800.0,30.0003,30.0003,29.9138,29.9138,39800.0
2008-06-12 11:50:00,48.41,48.42,48.36,48.38,47200.0,29.92,29.9262,29.8891,29.9014,47200.0
2008-06-12 12:00:00,48.38,48.47,48.37,48.47,22000.0,29.9014,29.9571,29.8953,29.9571,22000.0
2008-06-12 12:10:00,48.48,48.5,48.46,48.48,16000.0,29.9632,29.9756,29.9509,29.9632,16000.0
2008-06-12 12:20:00,48.47,48.52,48.46,48.46,26000.0,29.9571,29.988,29.9509,29.9509,26000.0
2008-06-12 12:30:00,48.5,48.51,48.47,48.47,14000.0,29.9756,29.9818,29.9571,29.9571,14000.0
2008-06-12 12:40:00,48.49,48.54,48.47,48.52,20400.0,29.9694,30.0003,29.9571,29.988,20400.0
2008-06-12 12:50:00,48.51,48.52,48.46,48.49,25000.0,29.9818,29.988,29.9509,29.9694,25000.0
2008-06-12 13:00:00,48.49,48.55,48.45,48.47,49400.0,29.9694,30.0065,29.9447,29.9571,49400.0
2008-06-12 13:10:00,48.45,48.49,48.41,48.44,28200.0,29.9447,29.9694,29.92,29.9385,28200.0
2008-06-12 13:20:00,48.43,48.47,48.4,48.45,45000.0,29.9323,29.9571,29.9138,29.9447,45000.0
2008-06-12 13:30:00,48.46,48.52,48.45,48.52,50400.0,29.9509,29.988,29.9447,29.988,50400.0
2008-06-12 13:40:00,48.52,48.52,48.37,48.37,26000.0,29.988,29.988,29.8953,29.8953,26000.0
2008-06-12 13:50:00,48.34,48.36,48.3,48.33,35400.0,29.8767,29.8891,29.852,29.8705,35400.0
2008-06-12 14:00:00,48.33,48.34,48.24,48.33,26800.0,29.8705,29.8767,29.8149,29.8705,26800.0
2008-06-12 14:10:00,48.29,48.38,48.27,48.33,18800.0,29.8458,29.9014,29.8334,29.8705,18800.0
2008-06-12 14:20:00,48.3,48.34,48.26,48.26,21400.0,29.852,29.8767,29.8273,29.8273,21400.0
2008-06-12 14:30:00,48.26,48.32,48.2,48.2,20600.0,29.8273,29.8644,29.7902,29.7902,20600.0
2008-06-12 14:40:00,48.23,48.27,48.11,48.11,45000.0,29.8087,29.8334,29.7346,29.7346,45000.0
2008-06-12 14:50:00,48.1,48.17,48.07,48.16,35200.0,29.7284,29.7716,29.7098,29.7655,35200.0
2008-06-12 15:00:00,48.22,48.23,48.13,48.19,26600.0,29.8025,29.8087,29.7469,29.784,26600.0
2008-06-12 15:10:00,48.21,48.23,47.99,48.01,71800.0,29.7964,29.8087,29.6604,29.6728,71800.0
2008-06-12 15:20:00,48.01,48.02,47.84,47.88,45200.0,29.6728,29.6789,29.5677,29.5924,45200.0
2008-06-12 15:30:00,47.9,47.99,47.88,47.94,34000.0,29.6048,29.6604,29.5924,29.6295,34000.0
2008-06-12 15:40:00,47.93,48.06,47.9,48.01,64000.0,29.6233,29.7037,29.6048,29.6728,64000.0
2008-06-12 15:50:00,48.01,48.15,47.99,48.15,75000.0,29.6728,29.7593,29.6604,29.7593,75000.0
2008-06-13 09:30:00,48.32,48.32,48.01,48.13,120400.0,29.8644,29.8644,29.6728,29.7469,120400.0
2008-06-13 09:40:00,48.14,48.14,47.88,47.96,73800.0,29.7531,29.7531,29.5924,29.6419,73800.0
2008-06-13 09:50:00,47.96,48.19,47.92,48.16,78400.0,29.6419,29.784,29.6171,29.7655,78400.0
2008-06-13 10:00:00,48.15,48.37,48.1,48.31,41600.0,29.7593,29.8953,29.7284,29.8582,41600.0
2008-06-13 10:10:00,48.3,48.5,48.27,48.49,39800.0,29.852,29.9756,29.8334,29.9694,39800.0
2008-06-13 10:20:00,48.5,48.6,48.49,48.56,56400.0,29.9756,30.0374,29.9694,30.0127,56400.0
2008-06-13 10:30:00,48.55,48.58,48.41,48.45,40000.0,30.0065,30.025,29.92,29.9447,40000.0
2008-06-13 10:40:00,48.44,48.46,48.37,48.4,38000.0,29.9385,29.9509,29.8953,29.9138,38000.0
2008-06-13 10:50:00,48.41,48.48,48.34,48.39,38400.0,29.92,29.9632,29.8767,29.9076,38400.0
2008-06-13 11:00:00,48.42,48.52,48.41,48.49,112400.0,29.9262,29.988,29.92,29.9694,112400.0
2008-06-13 11:10:00,48.49,48.55,48.45,48.52,73200.0,29.9694,30.0065,29.9447,29.988,73200.0
2008-06-13 11:20:00,48.5,48.57,48.48,48.54,34200.0,29.9756,30.0189,29.9632,30.0003,34200.0
2008-06-13 11:30:00,48.53,48.56,48.51,48.53,28600.0,29.9941,30.0127,29.9818,29.9941,28600.0
2008-06-13 11:40:00,48.54,48.58,48.5,48.5,19000.0,30.0003,30.025,29.9756,29.9756,19000.0
2008-06-13 11:50:00,48.5,48.56,48.48,48.48,40200.0,29.9756,30.0127,29.9632,29.9632,40200.0
2008-06-13 12:00:00,48.5,48.52,48.48,48.51,33800.0,29.9756,29.988,29.9632,29.9818,33800.0
2008-06-13 12:10:00,48.51,48.54,48.49,48.52,25000.0,29.9818,30.0003,29.9694,29.988,25000.0
2008-06-13 12:20:00,48.51,48.53,48.46,48.49,18600.0,29.9818,29.9941,29.9509,29.9694,18600.0
2008-06-13 12:30:00,48.49,48.51,48.39,48.39,27000.0,29.9694,29.9818,29.9076,29.9076,27000.0
2008-06-13 12:40:00,48.35,48.43,48.32,48.35,37400.0,29.8829,29.9323,29.8644,29.8829,37400.0
2008-06-13 12:50:00,48.35,48.35,48.27,48.29,26200.0,29.8829,29.8829,29.8334,29.8458,26200.0
2008-06-13 13:00:00,48.29,48.32,48.2,48.21,41800.0,29.8458,29.8644,29.7902,29.7964,41800.0
2008-06-13 13:10:00,48.22,48.35,48.22,48.27,23400.0,29.8025,29.8829,29.8025,29.8334,23400.0
2008-06-13 13:20:00,48.26,48.33,48.22,48.24,29000.0,29.8273,29.8705,29.8025,29.8149,29000.0
2008-06-13 13:30:00,48.22,48.24,48.13,48.15,25400.0,29.8025,29.8149,29.7469,29.7593,25400.0
2008-06-13 13:40:00,48.12,48.15,48.03,48.12,58000.0,29.7407,29.7593,29.6851,29.7407,58000.0
2008-06-13 13:50:00,48.1,48.13,48.05,48.1,29600.0,29.7284,29.7469,29.6975,29.7284,29600.0
2008-06-13 14:00:00,48.1,48.18,48.05,48.1,45400.0,29.7284,29.7778,29.6975,29.7284,45400.0
2008-06-13 14:10:00,48.12,48.29,48.12,48.27,25600.0,29.7407,29.8458,29.7407,29.8334,25600.0
2008-06-13 14:20:00,48.26,48.26,48.15,48.21,41600.0,29.8273,29.8273,29.7593,29.7964,41600.0
2008-06-13 14:30:00,48.2,48.23,48.16,48.17,31800.0,29.7902,29.8087,29.7655,29.7716,31800.0
2008-06-13 14:40:00,48.17,48.31,48.17,48.24,26400.0,29.7716,29.8582,29.7716,29.8149,26400.0
2008-06-13 14:50:00,48.23,48.27,48.18,48.27,32600.0,29.8087,29.8334,29.7778,29.8334,32600.0
2008-06-13 15:00:00,48.27,48.34,48.27,48.3,39400.0,29.8334,29.8767,29.8334,29.852,39400.0
2008-06-13 15:10:00,48.3,48.32,48.24,48.24,40800.0,29.852,29.8644,29.8149,29.8149,40800.0
2008-06-13 15:20:00,48.24,48.33,48.23,48.24,86000.0,29.8149,29.8705,29.8087,29.8149,86000.0
2008-06-13 15:30:00,48.27,48.28,48.16,48.27,74400.0,29.8334,29.8396,29.7655,29.8334,74400.0
2008-06-13 15:40:00,48.28,48.4,48.24,48.33,98000.0,29.8396,29.9138,29.8149,29.8705,98000.0
2008-06-13 15:50:00,48.34,48.47,48.34,48.46,76200.0,29.8767,29.9571,29.8767,29.9509,76200.0
2008-06-16 09:30:00,48.45,48.48,48.33,48.42,204400.0,29.9447,29.9632,29.8705,29.9262,204400.0
2008-06-16 09:40:00,48.43,48.47,48.35,48.38,76800.0,29.9323,29.9571,29.8829,29.9014,76800.0
2008-06-16 09:50:00,48.4,48.51,48.38,48.51,60000.0,29.9138,29.9818,29.9014,29.9818,60000.0
2008-06-16 10:00:00,48.47,48.6,48.46,48.58,61200.0,29.9571,30.0374,29.9509,30.025,61200.0
2008-06-16 10:10:00,48.56,48.77,48.54,48.7,45400.0,30.0127,30.1425,30.0003,30.0992,45400.0
2008-06-16 10:20:00,48.7,48.71,48.64,48.67,44400.0,30.0992,30.1054,30.0621,30.0807,44400.0
2008-06-16 10:30:00,48.67,48.7,48.62,48.63,31200.0,30.0807,30.0992,30.0498,30.0559,31200.0
2008-06-16 10:40:00,48.63,48.65,48.58,48.63,46600.0,30.0559,30.0683,30.025,30.0559,46600.0
2008-06-16 10:50:00,48.65,48.76,48.64,48.71,31000.0,30.0683,30.1363,30.0621,30.1054,31000.0
2008-06-16 11:00:00,48.7,48.71,48.61,48.63,12200.0,30.0992,30.1054,30.0436,30.0559,12200.0
2008-06-16 11:10:00,48.63,48.64,48.54,48.55,28600.0,30.0559,30.0621,30.0003,30.0065,28600.0
2008-06-16 11:20:00,48.55,48.59,48.53,48.57,8400.0,30.0065,30.0312,29.9941,30.0189,8400.0
2008-06-16 11:30:00,48.55,48.59,48.55,48.59,10000.0,30.0065,30.0312,30.0065,30.0312,10000.0
2008-06-16 11:40:00,48.58,48.58,48.54,48.56,31800.0,30.025,30.025,30.0003,30.0127,31800.0
2008-06-16 11:50:00,48.56,48.57,48.55,48.55,1200.0,30.0127,30.0189,30.0065,30.0065,1200.0
2008-06-16 12:00:00,48.55,48.57,48.47,48.55,25000.0,30.0065,30.0189,29.9571,30.0065,25000.0
2008-06-16 12:10:00,48.55,48.62,48.53,48.53,34000.0,30.0065,30.0498,29.9941,29.9941,34000.0
2008-06-16 12:20:00,48.54,48.56,48.52,48.55,7600.0,30.0003,30.0127,29.988,30.0065,7600.0
2008-06-16 12:30:00,48.58,48.62,48.55,48.56,12000.0,30.025,30.0498,30.0065,30.0127,12000.0
2008-06-16 12:40:00,48.56,48.57,48.51,48.54,6000.0,30.0127,30.0189,29.9818,30.0003,6000.0
2008-06-16 12:50:00,48.55,48.62,48.54,48.58,20800.0,30.0065,30.0498,30.0003,30.025,20800.0
2008-06-16 13:00:00,48.57,48.58,48.5,48.54,4800.0,30.0189,30.025,29.9756,30.0003,4800.0
2008-06-16 13:10:00,48.52,48.58,48.47,48.58,26200.0,29.988,30.025,29.9571,30.025,26200.0
2008-06-16 13:20:00,48.6,48.62,48.56,48.61,19400.0,30.0374,30.0498,30.0127,30.0436,19400.0
2008-06-16 13:30:00,48.65,48.76,48.65,48.66,20000.0,30.0683,30.1363,30.0683,30.0745,20000.0
2008-06-16 13:40:00,48.67,48.72,48.66,48.69,38600.0,30.0807,30.1116,30.0745,30.093,38600.0
2008-06-16 13:50:00,48.69,48.7,48.66,48.69,20400.0,30.093,30.0992,30.0745,30.093,20400.0
2008-06-16 14:00:00,48.7,48.73,48.65,48.71,35200.0,30.0992,30.1178,30.0683,30.1054,35200.0
2008-06-16 14:10:00,48.69,48.71,48.68,48.7,12200.0,30.093,30.1054,30.0868,30.0992,12200.0
2008-06-16 14:20:00,48.72,48.75,48.68,48.69,19000.0,30.1116,30.1301,30.0868,30.093,19000.0
2008-06-16 14:30:00,48.7,48.76,48.68,48.72,52000.0,30.0992,30.1363,30.0868,30.1116,52000.0
2008-06-16 14:40:00,48.74,48.8,48.73,48.78,17800.0,30.1239,30.161,30.1178,30.1487,17800.0
2008-06-16 14:50:00,48.76,48.8,48.75,48.79,21400.0,30.1363,30.161,30.1301,30.1548,21400.0
2008-06-16 15:00:00,48.78,48.81,48.72,48.73,52600.0,30.1487,30.1672,30.1116,30.1178,52600.0
2008-06-16 15:10:00,48.74,48.8,48.7,48.74,39000.0,30.1239,30.161,30.0992,30.1239,39000.0
2008-06-16 15:20:00,48.73,48.74,48.67,48.68,38600.0,30.1178,30.1239,30.0807,30.0868,38600.0
2008-06-16 15:30:00,48.67,48.7,48.6,48.63,83800.0,30.0807,30.0992,30.0374,30.0559,83800.0
2008-06-16 15:40:00,48.6,48.6,48.49,48.51,62600.0,30.0374,30.0374,29.9694,29.9818,62600.0
2008-06-16 15:50:00,48.51,48.59,48.51,48.58,20800.0,29.9818,30.0312,29.9818,30.025,20800.0
2008-06-17 09:30:00,49.07,49.2,48.94,49.09,68000.0,30.3279,30.4082,30.2475,30.3403,68000.0
2008-06-17 09:40:00,49.07,49.11,48.99,49.09,33600.0,30.3279,30.3526,30.2784,30.3403,33600.0
2008-06-17 09:50:00,49.09,49.09,49.05,49.07,39200.0,30.3403,30.3403,30.3155,30.3279,39200.0
2008-06-17 10:00:00,49.07,49.1,49.06,49.08,38000.0,30.3279,30.3464,30.3217,30.3341,38000.0
2008-06-17 10:10:00,49.06,49.19,49.06,49.17,46800.0,30.3217,30.4021,30.3217,30.3897,46800.0
2008-06-17 10:20:00,49.17,49.18,48.94,49.0,84200.0,30.3897,30.3959,30.2475,30.2846,84200.0
2008-06-17 10:30:00,48.99,49.16,48.98,49.09,29200.0,30.2784,30.3835,30.2723,30.3403,29200.0
2008-06-17 10:40:00,49.09,49.11,49.01,49.02,9400.0,30.3403,30.3526,30.2908,30.297,9400.0
2008-06-17 10:50:00,49.05,49.15,49.05,49.09,15400.0,30.3155,30.3773,30.3155,30.3403,15400.0
2008-06-17 11:00:00,49.08,49.17,49.06,49.17,14800.0,30.3341,30.3897,30.3217,30.3897,14800.0
2008-06-17 11:10:00,49.16,49.2,49.07,49.1,14600.0,30.3835,30.4082,30.3279,30.3464,14600.0
2008-06-17 11:20:00,49.1,49.13,48.97,48.97,11200.0,30.3464,30.365,30.2661,30.2661,11200.0
2008-06-17 11:30:00,49.0,49.04,48.93,48.98,12000.0,30.2846,30.3093,30.2414,30.2723,12000.0
2008-06-17 11:40:00,48.96,49.02,48.93,48.96,104400.0,30.2599,30.297,30.2414,30.2599,104400.0
2008-06-17 11:50:00,48.95,49.01,48.9,48.96,142600.0,30.2537,30.2908,30.2228,30.2599,142600.0
2008-06-17 12:00:00,48.94,49.02,48.94,49.02,27200.0,30.2475,30.297,30.2475,30.297,27200.0
2008-06-17 12:10:00,49.01,49.05,49.01,49.05,42200.0,30.2908,30.3155,30.2908,30.3155,42200.0
2008-06-17 12:20:00,49.05,49.06,48.98,48.99,27600.0,30.3155,30.3217,30.2723,30.2784,27600.0
2008-06-17 12:30:00,48.99,49.02,48.89,48.95,17600.0,30.2784,30.297,30.2166,30.2537,17600.0
2008-06-17 12:40:00,48.94,48.94,48.9,48.92,10600.0,30.2475,30.2475,30.2228,30.2352,10600.0
2008-06-17 12:50:00,48.91,48.92,48.87,48.9,7600.0,30.229,30.2352,30.2043,30.2228,7600.0
2008-06-17 13:00:00,48.9,49.02,48.88,49.02,15800.0,30.2228,30.297,30.2105,30.297,15800.0
2008-06-17 13:10:00,49.01,49.06,49.01,49.01,8800.0,30.2908,30.3217,30.2908,30.2908,8800.0
2008-06-17 13:20:00,49.02,49.09,48.99,49.05,16400.0,30.297,30.3403,30.2784,30.3155,16400.0
2008-06-17 13:30:00,49.06,49.13,49.06,49.11,19800.0,30.3217,30.365,30.3217,30.3526,19800.0
2008-06-17 13:40:00,49.11,49.12,49.05,49.09,27000.0,30.3526,30.3588,30.3155,30.3403,27000.0
2008-06-17 13:50:00,49.09,49.13,49.09,49.13,64000.0,30.3403,30.365,30.3403,30.365,64000.0
2008-06-17 14:00:00,49.13,49.15,49.04,49.06,44400.0,30.365,30.3773,30.3093,30.3217,44400.0
2008-06-17 14:10:00,49.07,49.12,49.04,49.06,37600.0,30.3279,30.3588,30.3093,30.3217,37600.0
2008-06-17 14:20:00,49.06,49.09,48.99,49.0,43600.0,30.3217,30.3403,30.2784,30.2846,43600.0
2008-06-17 14:30:00,48.99,49.09,48.98,49.01,68400.0,30.2784,30.3403,30.2723,30.2908,68400.0
2008-06-17 14:40:00,49.01,49.1,48.99,49.04,34800.0,30.2908,30.3464,30.2784,30.3093,34800.0
2008-06-17 14:50:00,49.02,49.16,49.02,49.12,50200.0,30.297,30.3835,30.297,30.3588,50200.0
2008-06-17 15:00:00,49.09,49.12,48.99,49.0,32400.0,30.3403,30.3588,30.2784,30.2846,32400.0
2008-06-17 15:10:00,49.01,49.04,48.87,48.87,45000.0,30.2908,30.3093,30.2043,30.2043,45000.0
2008-06-17 15:20:00,48.88,48.92,48.8,48.88,32800.0,30.2105,30.2352,30.161,30.2105,32800.0
2008-06-17 15:30:00,48.87,48.91,48.78,48.8,152200.0,30.2043,30.229,30.1487,30.161,152200.0
2008-06-17 15:40:00,48.82,48.85,48.69,48.77,148400.0,30.1734,30.1919,30.093,30.1425,148400.0
2008-06-17 15:50:00,48.77,48.79,48.71,48.77,90600.0,30.1425,30.1548,30.1054,30.1425,90600.0
2008-06-18 09:30:00,48.91,49.27,48.6,48.65,84200.0,30.229,30.4515,30.0374,30.0683,84200.0
2008-06-18 09:40:00,48.61,48.68,48.55,48.55,19700.0,30.0436,30.0868,30.0065,30.0065,19700.0
2008-06-18 09:50:00,48.54,48.56,48.4,48.4,46100.0,30.0003,30.0127,29.9138,29.9138,46100.0
2008-06-18 10:00:00,48.4,48.42,48.35,48.39,20700.0,29.9138,29.9262,29.8829,29.9076,20700.0
2008-06-18 10:10:00,48.39,48.41,48.34,48.39,25100.0,29.9076,29.92,29.8767,29.9076,25100.0
2008-06-18 10:20:00,48.39,48.4,48.26,48.29,31400.0,29.9076,29.9138,29.8273,29.8458,31400.0
2008-06-18 10:30:00,48.26,48.29,48.15,48.25,29700.0,29.8273,29.8458,29.7593,29.8211,29700.0
2008-06-18 10:40:00,48.25,48.27,48.12,48.12,36500.0,29.8211,29.8334,29.7407,29.7407,36500.0
2008-06-18 10:50:00,48.13,48.16,48.04,48.15,25600.0,29.7469,29.7655,29.6913,29.7593,25600.0
2008-06-18 11:00:00,48.15,48.3,48.15,48.3,14500.0,29.7593,29.852,29.7593,29.852,14500.0
2008-06-18 11:10:00,48.29,48.35,48.28,48.3,24500.0,29.8458,29.8829,29.8396,29.852,24500.0
2008-06-18 11:20:00,48.27,48.31,48.24,48.24,21500.0,29.8334,29.8582,29.8149,29.8149,21500.0
2008-06-18 11:30:00,48.24,48.4,48.24,48.38,12600.0,29.8149,29.9138,29.8149,29.9014,12600.0
2008-06-18 11:40:00,48.38,48.41,48.37,48.41,8000.0,29.9014,29.92,29.8953,29.92,8000.0
2008-06-18 11:50:00,48.41,48.58,48.41,48.49,81100.0,29.92,30.025,29.92,29.9694,81100.0
2008-06-18 12:00:00,48.48,48.5,48.44,48.47,29100.0,29.9632,29.9756,29.9385,29.9571,29100.0
2008-06-18 12:10:00,48.47,48.48,48.41,48.41,19300.0,29.9571,29.9632,29.92,29.92,19300.0
2008-06-18 12:20:00,48.41,48.44,48.4,48.4,3900.0,29.92,29.9385,29.9138,29.9138,3900.0
2008-06-18 12:30:00,48.41,48.45,48.4,48.43,5600.0,29.92,29.9447,29.9138,29.9323,5600.0
2008-06-18 12:40:00,48.44,48.44,48.33,48.4,12700.0,29.9385,29.9385,29.8705,29.9138,12700.0
2008-06-18 12:50:00,48.39,48.43,48.37,48.43,12800.0,29.9076,29.9323,29.8953,29.9323,12800.0
2008-06-18 13:00:00,48.43,48.43,48.33,48.33,19600.0,29.9323,29.9323,29.8705,29.8705,19600.0
2008-06-18 13:10:00,48.33,48.33,48.19,48.26,32300.0,29.8705,29.8705,29.784,29.8273,32300.0
2008-06-18 13:20:00,48.27,48.28,48.24,48.25,18300.0,29.8334,29.8396,29.8149,29.8211,18300.0
2008-06-18 13:30:00,48.24,48.26,48.22,48.25,7700.0,29.8149,29.8273,29.8025,29.8211,7700.0
2008-06-18 13:40:00,48.23,48.27,48.22,48.26,14200.0,29.8087,29.8334,29.8025,29.8273,14200.0
2008-06-18 13:50:00,48.31,48.35,48.29,48.34,5500.0,29.8582,29.8829,29.8458,29.8767,5500.0
2008-06-18 14:00:00,48.35,48.42,48.35,48.4,6300.0,29.8829,29.9262,29.8829,29.9138,6300.0
2008-06-18 14:10:00,48.41,48.42,48.32,48.37,19100.0,29.92,29.9262,29.8644,29.8953,19100.0
2008-06-18 14:20:00,48.35,48.35,48.24,48.25,27100.0,29.8829,29.8829,29.8149,29.8211,27100.0
2008-06-18 14:30:00,48.25,48.36,48.22,48.27,35800.0,29.8211,29.8891,29.8025,29.8334,35800.0
2008-06-18 14:40:00,48.31,48.41,48.3,48.4,8800.0,29.8582,29.92,29.852,29.9138,8800.0
2008-06-18 14:50:00,48.42,48.54,48.42,48.51,6300.0,29.9262,30.0003,29.9262,29.9818,6300.0
2008-06-18 15:00:00,48.52,48.57,48.42,48.57,22800.0,29.988,30.0189,29.9262,30.0189,22800.0
2008-06-18 15:10:00,48.57,48.72,48.55,48.71,42000.0,30.0189,30.1116,30.0065,30.1054,42000.0
2008-06-18 15:20:00,48.73,48.75,48.69,48.72,36300.0,30.1178,30.1301,30.093,30.1116,36300.0
2008-06-18 15:30:00,48.71,48.72,48.55,48.58,38200.0,30.1054,30.1116,30.0065,30.025,38200.0
2008-06-18 15:40:00,48.59,48.6,48.48,48.49,53500.0,30.0312,30.0374,29.9632,29.9694,53500.0
2008-06-18 15:50:00,48.48,48.57,48.44,48.57,144700.0,29.9632,30.0189,29.9385,30.0189,144700.0
2008-06-19 09:30:00,48.47,48.49,48.35,48.42,58100.0,29.9571,29.9694,29.8829,29.9262,58100.0
2008-06-19 09:40:00,48.45,48.45,48.28,48.34,22700.0,29.9447,29.9447,29.8396,29.8767,22700.0
2008-06-19 09:50:00,48.33,48.38,48.26,48.32,15100.0,29.8705,29.9014,29.8273,29.8644,15100.0
2008-06-19 10:00:00,48.32,48.33,48.2,48.2,43000.0,29.8644,29.8705,29.7902,29.7902,43000.0
2008-06-19 10:10:00,48.19,48.28,48.19,48.23,16100.0,29.784,29.8396,29.784,29.8087,16100.0
2008-06-19 10:20:00,48.21,48.41,48.21,48.39,19400.0,29.7964,29.92,29.7964,29.9076,19400.0
2008-06-19 10:30:00,48.39,48.48,48.37,48.44,22100.0,29.9076,29.9632,29.8953,29.9385,22100.0
2008-06-19 10:40:00,48.42,48.42,48.34,48.4,6500.0,29.9262,29.9262,29.8767,29.9138,6500.0
2008-06-19 10:50:00,48.44,48.57,48.44,48.51,14500.0,29.9385,30.0189,29.9385,29.9818,14500.0
2008-06-19 11:00:00,48.57,48.61,48.44,48.44,10500.0,30.0189,30.0436,29.9385,29.9385,10500.0
2008-06-19 11:10:00,48.42,48.42,48.34,48.37,19700.0,29.9262,29.9262,29.8767,29.8953,19700.0
2008-06-19 11:20:00,48.39,48.44,48.25,48.37,5200.0,29.9076,29.9385,29.8211,29.8953,5200.0
2008-06-19 11:30:00,48.38,48.42,48.27,48.32,40800.0,29.9014,29.9262,29.8334,29.8644,40800.0
2008-06-19 11:40:00,48.29,48.31,48.24,48.3,25800.0,29.8458,29.8582,29.8149,29.852,25800.0
2008-06-19 11:50:00,48.27,48.3,48.24,48.27,2800.0,29.8334,29.852,29.8149,29.8334,2800.0
2008-06-19 12:00:00,48.28,48.3,48.22,48.3,23000.0,29.8396,29.852,29.8025,29.852,23000.0
2008-06-19 12:10:00,48.3,48.45,48.26,48.45,12200.0,29.852,29.9447,29.8273,29.9447,12200.0
2008-06-19 12:20:00,48.45,48.54,48.43,48.48,35800.0,29.9447,30.0003,29.9323,29.9632,35800.0
2008-06-19 12:30:00,48.48,48.56,48.45,48.45,11800.0,29.9632,30.0127,29.9447,29.9447,11800.0
2008-06-19 12:40:00,48.46,48.52,48.41,48.51,37400.0,29.9509,29.988,29.92,29.9818,37400.0
2008-06-19 12:50:00,48.51,48.57,48.51,48.53,34300.0,29.9818,30.0189,29.9818,29.9941,34300.0
2008-06-19 13:00:00,48.51,48.58,48.51,48.52,57000.0,29.9818,30.025,29.9818,29.988,57000.0
2008-06-19 13:10:00,48.53,48.58,48.49,48.52,43300.0,29.9941,30.025,29.9694,29.988,43300.0
2008-06-19 13:20:00,48.52,48.57,48.5,48.53,36400.0,29.988,30.0189,29.9756,29.9941,36400.0
2008-06-19 13:30:00,48.52,48.55,48.48,48.5,30800.0,29.988,30.0065,29.9632,29.9756,30800.0
2008-06-19 13:40:00,48.5,48.54,48.38,48.39,67200.0,29.9756,30.0003,29.9014,29.9076,67200.0
2008-06-19 13:50:00,48.38,48.42,48.35,48.39,19700.0,29.9014,29.9262,29.8829,29.9076,19700.0
2008-06-19 14:00:00,48.4,48.4,48.32,48.35,17600.0,29.9138,29.9138,29.8644,29.8829,17600.0
2008-06-19 14:10:00,48.35,48.42,48.33,48.4,29100.0,29.8829,29.9262,29.8705,29.9138,29100.0
2008-06-19 14:20:00,48.4,48.52,48.36,48.47,26500.0,29.9138,29.988,29.8891,29.9571,26500.0
2008-06-19 14:30:00,48.48,48.6,48.44,48.58,34000.0,29.9632,30.0374,29.9385,30.025,34000.0
2008-06-19 14:40:00,48.59,48.61,48.53,48.54,28400.0,30.0312,30.0436,29.9941,30.0003,28400.0
2008-06-19 14:50:00,48.51,48.58,48.48,48.57,62100.0,29.9818,30.025,29.9632,30.0189,62100.0
2008-06-19 15:00:00,48.59,48.68,48.57,48.62,27300.0,30.0312,30.0868,30.0189,30.0498,27300.0
2008-06-19 15:10:00,48.6,48.69,48.58,48.64,80100.0,30.0374,30.093,30.025,30.0621,80100.0
2008-06-19 15:20:00,48.63,48.63,48.53,48.59,42300.0,30.0559,30.0559,29.9941,30.0312,42300.0
2008-06-19 15:30:00,48.56,48.6,48.46,48.46,49800.0,30.0127,30.0374,29.9509,29.9509,49800.0
2008-06-19 15:40:00,48.46,48.62,48.43,48.48,53200.0,29.9509,30.0498,29.9323,29.9632,53200.0
2008-06-19 15:50:00,48.49,48.53,48.42,48.43,50300.0,29.9694,29.9941,29.9262,29.9323,50300.0
2008-06-20 09:30:00,48.0,48.0,47.67,47.7,88900.0,29.6666,29.6666,29.4626,29.4812,88900.0
2008-06-20 09:40:00,47.7,47.73,47.6,47.66,42400.0,29.4812,29.4997,29.4194,29.4564,42400.0
2008-06-20 09:50:00,47.64,47.69,47.5,47.54,36000.0,29.4441,29.475,29.3575,29.3823,36000.0
2008-06-20 10:00:00,47.55,47.57,47.27,47.31,72800.0,29.3884,29.4008,29.2154,29.2401,72800.0
2008-06-20 10:10:00,47.3,47.43,47.29,47.43,52900.0,29.2339,29.3143,29.2278,29.3143,52900.0
2008-06-20 10:20:00,47.42,47.44,47.34,47.37,34200.0,29.3081,29.3205,29.2587,29.2772,34200.0
2008-06-20 10:30:00,47.4,47.43,47.22,47.22,39900.0,29.2957,29.3143,29.1845,29.1845,39900.0
2008-06-20 10:40:00,47.25,47.35,47.19,47.32,37300.0,29.203,29.2648,29.1659,29.2463,37300.0
2008-06-20 10:50:00,47.32,47.41,47.3,47.38,33100.0,29.2463,29.3019,29.2339,29.2834,33100.0
2008-06-20 11:00:00,47.38,47.56,47.37,47.52,30600.0,29.2834,29.3946,29.2772,29.3699,30600.0
2008-06-20 11:10:00,47.51,47.55,47.48,47.52,38400.0,29.3637,29.3884,29.3452,29.3699,38400.0
2008-06-20 11:20:00,47.51,47.63,47.5,47.56,10600.0,29.3637,29.4379,29.3575,29.3946,10600.0
2008-06-20 11:30:00,47.56,47.57,47.48,47.55,16600.0,29.3946,29.4008,29.3452,29.3884,16600.0
2008-06-20 11:40:00,47.55,47.66,47.52,47.61,153000.0,29.3884,29.4564,29.3699,29.4255,153000.0
2008-06-20 11:50:00,47.6,47.66,47.6,47.65,82400.0,29.4194,29.4564,29.4194,29.4503,82400.0
2008-06-20 12:00:00,47.64,47.65,47.55,47.55,53600.0,29.4441,29.4503,29.3884,29.3884,53600.0
2008-06-20 12:10:00,47.58,47.58,47.53,47.55,52500.0,29.407,29.407,29.3761,29.3884,52500.0
2008-06-20 12:20:00,47.55,47.57,47.51,47.57,65200.0,29.3884,29.4008,29.3637,29.4008,65200.0
2008-06-20 12:30:00,47.56,47.56,47.49,47.51,56900.0,29.3946,29.3946,29.3514,29.3637,56900.0
2008-06-20 12:40:00,47.5,47.53,47.5,47.5,50800.0,29.3575,29.3761,29.3575,29.3575,50800.0
2008-06-20 12:50:00,47.5,47.53,47.49,47.49,9900.0,29.3575,29.3761,29.3514,29.3514,9900.0
2008-06-20 13:00:00,47.49,47.52,47.47,47.48,28300.0,29.3514,29.3699,29.339,29.3452,28300.0
2008-06-20 13:10:00,47.49,47.56,47.47,47.48,60900.0,29.3514,29.3946,29.339,29.3452,60900.0
2008-06-20 13:20:00,47.47,47.5,47.36,47.37,120600.0,29.339,29.3575,29.271,29.2772,120600.0
2008-06-20 13:30:00,47.38,47.39,47.3,47.32,127200.0,29.2834,29.2896,29.2339,29.2463,127200.0
2008-06-20 13:40:00,47.32,47.35,47.25,47.27,39400.0,29.2463,29.2648,29.203,29.2154,39400.0
2008-06-20 13:50:00,47.27,47.32,47.26,47.26,43200.0,29.2154,29.2463,29.2092,29.2092,43200.0
2008-06-20 14:00:00,47.26,47.26,47.18,47.19,40100.0,29.2092,29.2092,29.1598,29.1659,40100.0
2008-06-20 14:10:00,47.19,47.21,47.05,47.08,110600.0,29.1659,29.1783,29.0794,29.098,110600.0
2008-06-20 14:20:00,47.08,47.18,47.07,47.15,59400.0,29.098,29.1598,29.0918,29.1412,59400.0
2008-06-20 14:30:00,47.17,47.17,47.03,47.04,45100.0,29.1536,29.1536,29.0671,29.0732,45100.0
2008-06-20 14:40:00,47.06,47.18,47.04,47.12,33900.0,29.0856,29.1598,29.0732,29.1227,33900.0
2008-06-20 14:50:00,47.12,47.13,46.97,46.99,55100.0,29.1227,29.1289,29.03,29.0423,55100.0
2008-06-20 15:00:00,46.99,47.05,46.94,47.0,43500.0,29.0423,29.0794,29.0114,29.0485,43500.0
2008-06-20 15:10:00,47.0,47.07,46.98,47.01,56400.0,29.0485,29.0918,29.0362,29.0547,56400.0
2008-06-20 15:20:00,46.97,47.11,46.97,47.04,29200.0,29.03,29.1165,29.03,29.0732,29200.0
2008-06-20 15:30:00,47.02,47.08,47.0,47.03,49200.0,29.0609,29.098,29.0485,29.0671,49200.0
2008-06-20 15:40:00,47.03,47.1,46.98,47.02,31400.0,29.0671,29.1103,29.0362,29.0609,31400.0
2008-06-20 15:50:00,47.02,47.07,46.95,46.98,55500.0,29.0609,29.0918,29.0176,29.0362,55500.0
2008-06-23 09:30:00,47.24,47.25,47.02,47.19,87400.0,29.1969,29.203,29.0609,29.1659,87400.0
2008-06-23 09:40:00,47.2,47.24,47.14,47.16,19400.0,29.1721,29.1969,29.135,29.1474,19400.0
2008-06-23 09:50:00,47.18,47.19,47.05,47.07,24800.0,29.1598,29.1659,29.0794,29.0918,24800.0
2008-06-23 10:00:00,47.08,47.08,46.96,47.05,24400.0,29.098,29.098,29.0238,29.0794,24400.0
2008-06-23 10:10:00,47.05,47.1,47.02,47.06,35600.0,29.0794,29.1103,29.0609,29.0856,35600.0
2008-06-23 10:20:00,47.07,47.1,47.01,47.02,27300.0,29.0918,29.1103,29.0547,29.0609,27300.0
2008-06-23 10:30:00,47.03,47.13,47.01,47.09,16200.0,29.0671,29.1289,29.0547,29.1041,16200.0
2008-06-23 10:40:00,47.08,47.08,46.98,46.98,14800.0,29.098,29.098,29.0362,29.0362,14800.0
2008-06-23 10:50:00,46.97,47.03,46.95,47.01,12600.0,29.03,29.0671,29.0176,29.0547,12600.0
2008-06-23 11:00:00,47.0,47.0,46.92,46.94,13000.0,29.0485,29.0485,28.9991,29.0114,13000.0
2008-06-23 11:10:00,46.93,46.94,46.83,46.83,41000.0,29.0053,29.0114,28.9435,28.9435,41000.0
2008-06-23 11:20:00,46.84,46.89,46.83,46.84,29900.0,28.9496,28.9805,28.9435,28.9496,29900.0
2008-06-23 11:30:00,46.87,46.92,46.86,46.9,18800.0,28.9682,28.9991,28.962,28.9867,18800.0
2008-06-23 11:40:00,46.89,46.91,46.85,46.85,10900.0,28.9805,28.9929,28.9558,28.9558,10900.0
2008-06-23 11:50:00,46.86,46.96,46.86,46.95,7000.0,28.962,29.0238,28.962,29.0176,7000.0
2008-06-23 12:00:00,46.96,46.96,46.88,46.89,17200.0,29.0238,29.0238,28.9744,28.9805,17200.0
2008-06-23 12:10:00,46.89,46.91,46.83,46.86,12300.0,28.9805,28.9929,28.9435,28.962,12300.0
2008-06-23 12:20:00,46.86,46.88,46.83,46.85,14600.0,28.962,28.9744,28.9435,28.9558,14600.0
2008-06-23 12:30:00,46.86,46.89,46.84,46.89,19700.0,28.962,28.9805,28.9496,28.9805,19700.0
2008-06-23 12:40:00,46.89,46.95,46.85,46.95,16700.0,28.9805,29.0176,28.9558,29.0176,16700.0
2008-06-23 12:50:00,46.96,47.01,46.93,46.99,9500.0,29.0238,29.0547,29.0053,29.0423,9500.0
2008-06-23 13:00:00,47.01,47.03,46.96,47.0,17700.0,29.0547,29.0671,29.0238,29.0485,17700.0
2008-06-23 13:10:00,47.0,47.01,46.94,47.0,9100.0,29.0485,29.0547,29.0114,29.0485,9100.0
2008-06-23 13:20:00,47.0,47.11,47.0,47.09,24700.0,29.0485,29.1165,29.0485,29.1041,24700.0
2008-06-23 13:30:00,47.08,47.17,47.08,47.1,53700.0,29.098,29.1536,29.098,29.1103,53700.0
2008-06-23 13:40:00,47.1,47.2,47.1,47.19,19800.0,29.1103,29.1721,29.1103,29.1659,19800.0
2008-06-23 13:50:00,47.18,47.21,47.16,47.19,7600.0,29.1598,29.1783,29.1474,29.1659,7600.0
2008-06-23 14:00:00,47.17,47.22,47.12,47.14,14400.0,29.1536,29.1845,29.1227,29.135,14400.0
2008-06-23 14:10:00,47.13,47.18,47.08,47.18,23800.0,29.1289,29.1598,29.098,29.1598,23800.0
2008-06-23 14:20:00,47.17,47.18,47.06,47.11,10600.0,29.1536,29.1598,29.0856,29.1165,10600.0
2008-06-23 14:30:00,47.11,47.13,47.09,47.09,15900.0,29.1165,29.1289,29.1041,29.1041,15900.0
2008-06-23 14:40:00,47.09,47.12,47.01,47.02,14500.0,29.1041,29.1227,29.0547,29.0609,14500.0
2008-06-23 14:50:00,47.03,47.06,47.01,47.05,24200.0,29.0671,29.0856,29.0547,29.0794,24200.0
2008-06-23 15:00:00,47.05,47.08,47.04,47.04,17200.0,29.0794,29.098,29.0732,29.0732,17200.0
2008-06-23 15:10:00,47.04,47.06,46.98,46.98,36000.0,29.0732,29.0856,29.0362,29.0362,36000.0
2008-06-23 15:20:00,46.98,47.07,46.93,47.06,28200.0,29.0362,29.0918,29.0053,29.0856,28200.0
2008-06-23 15:30:00,47.06,47.06,46.93,46.96,45800.0,29.0856,29.0856,29.0053,29.0238,45800.0
2008-06-23 15:40:00,46.97,47.01,46.95,46.98,29700.0,29.03,29.0547,29.0176,29.0362,29700.0
2008-06-23 15:50:00,46.97,47.05,46.92,47.0,47500.0,29.03,29.0794,28.9991,29.0485,47500.0
2008-06-24 09:30:00,46.6,46.83,46.6,46.8,62600.0,28.8013,28.9435,28.8013,28.9249,62600.0
2008-06-24 09:40:00,46.8,46.84,46.64,46.67,42100.0,28.9249,28.9496,28.826,28.8446,42100.0
2008-06-24 09:50:00,46.63,46.64,46.54,46.6,45200.0,28.8198,28.826,28.7642,28.8013,45200.0
2008-06-24 10:00:00,46.61,46.61,46.41,46.42,50200.0,28.8075,28.8075,28.6839,28.69,50200.0
2008-06-24 10:10:00,46.43,46.58,46.43,46.58,39800.0,28.6962,28.7889,28.6962,28.7889,39800.0
2008-06-24 10:20:00,46.59,46.61,46.54,46.58,51700.0,28.7951,28.8075,28.7642,28.7889,51700.0
2008-06-24 10:30:00,46.6,46.61,46.49,46.52,44800.0,28.8013,28.8075,28.7333,28.7519,44800.0
2008-06-24 10:40:00,46.53,46.59,46.44,46.58,43800.0,28.758,28.7951,28.7024,28.7889,43800.0
2008-06-24 10:50:00,46.58,46.7,46.58,46.69,43100.0,28.7889,28.8631,28.7889,28.8569,43100.0
2008-06-24 11:00:00,46.71,46.73,46.67,46.7,57800.0,28.8693,28.8816,28.8446,28.8631,57800.0
2008-06-24 11:10:00,46.68,46.84,46.65,46.84,53200.0,28.8507,28.9496,28.8322,28.9496,53200.0
2008-06-24 11:20:00,46.87,46.95,46.85,46.9,34800.0,28.9682,29.0176,28.9558,28.9867,34800.0
2008-06-24 11:30:00,46.9,46.91,46.86,46.88,22500.0,28.9867,28.9929,28.962,28.9744,22500.0
2008-06-24 11:40:00,46.88,47.03,46.87,47.01,50700.0,28.9744,29.0671,28.9682,29.0547,50700.0
2008-06-24 11:50:00,47.0,47.13,46.96,47.13,43500.0,29.0485,29.1289,29.0238,29.1289,43500.0
2008-06-24 12:00:00,47.13,47.15,47.1,47.11,42300.0,29.1289,29.1412,29.1103,29.1165,42300.0
2008-06-24 12:10:00,47.11,47.13,47.05,47.05,19200.0,29.1165,29.1289,29.0794,29.0794,19200.0
2008-06-24 12:20:00,47.04,47.24,47.04,47.23,16700.0,29.0732,29.1969,29.0732,29.1907,16700.0
2008-06-24 12:30:00,47.25,47.34,47.25,47.33,61900.0,29.203,29.2587,29.203,29.2525,61900.0
2008-06-24 12:40:00,47.34,47.34,47.26,47.27,29900.0,29.2587,29.2587,29.2092,29.2154,29900.0
2008-06-24 12:50:00,47.26,47.26,47.17,47.18,20500.0,29.2092,29.2092,29.1536,29.1598,20500.0
2008-06-24 13:00:00,47.18,47.27,47.17,47.21,16600.0,29.1598,29.2154,29.1536,29.1783,16600.0
2008-06-24 13:10:00,47.21,47.22,47.16,47.2,28300.0,29.1783,29.1845,29.1474,29.1721,28300.0
2008-06-24 13:20:00,47.18,47.22,47.13,47.13,23100.0,29.1598,29.1845,29.1289,29.1289,23100.0
2008-06-24 13:30:00,47.12,47.13,47.05,47.09,38600.0,29.1227,29.1289,29.0794,29.1041,38600.0
2008-06-24 13:40:00,47.08,47.08,46.99,47.08,27900.0,29.098,29.098,29.0423,29.098,27900.0
2008-06-24 13:50:00,47.08,47.16,47.06,47.09,53400.0,29.098,29.1474,29.0856,29.1041,53400.0
2008-06-24 14:00:00,47.11,47.26,47.11,47.18,26400.0,29.1165,29.2092,29.1165,29.1598,26400.0
2008-06-24 14:10:00,47.15,47.2,47.13,47.17,23700.0,29.1412,29.1721,29.1289,29.1536,23700.0
2008-06-24 14:20:00,47.18,47.23,47.15,47.2,42300.0,29.1598,29.1907,29.1412,29.1721,42300.0
2008-06-24 14:30:00,47.19,47.19,47.1,47.1,47100.0,29.1659,29.1659,29.1103,29.1103,47100.0
2008-06-24 14:40:00,47.1,47.11,46.98,47.01,54900.0,29.1103,29.1165,29.0362,29.0547,54900.0
2008-06-24 14:50:00,47.01,47.09,46.99,47.04,51700.0,29.0547,29.1041,29.0423,29.0732,51700.0
2008-06-24 15:00:00,47.04,47.12,47.0,47.0,46700.0,29.0732,29.1227,29.0485,29.0485,46700.0
2008-06-24 15:10:00,47.03,47.03,46.91,46.93,64800.0,29.0671,29.0671,28.9929,29.0053,64800.0
2008-06-24 15:20:00,46.93,46.96,46.83,46.83,61800.0,29.0053,29.0238,28.9435,28.9435,61800.0
2008-06-24 15:30:00,46.86,46.86,46.72,46.8,64900.0,28.962,28.962,28.8755,28.9249,64900.0
2008-06-24 15:40:00,46.77,46.9,46.75,46.86,37500.0,28.9064,28.9867,28.894,28.962,37500.0
2008-06-24 15:50:00,46.85,46.91,46.78,46.85,68400.0,28.9558,28.9929,28.9125,28.9558,68400.0
2008-06-25 09:30:00,47.3,47.5,47.03,47.33,119900.0,29.2339,29.3575,29.0671,29.2525,119900.0
2008-06-25 09:40:00,47.35,47.44,47.33,47.37,79200.0,29.2648,29.3205,29.2525,29.2772,79200.0
2008-06-25 09:50:00,47.37,47.39,47.29,47.35,55700.0,29.2772,29.2896,29.2278,29.2648,55700.0
2008-06-25 10:00:00,47.36,47.45,47.36,47.38,58000.0,29.271,29.3266,29.271,29.2834,58000.0
2008-06-25 10:10:00,47.39,47.4,47.33,47.35,7400.0,29.2896,29.2957,29.2525,29.2648,7400.0
2008-06-25 10:20:00,47.32,47.34,47.29,47.32,10300.0,29.2463,29.2587,29.2278,29.2463,10300.0
2008-06-25 10:30:00,47.33,47.48,47.33,47.48,20100.0,29.2525,29.3452,29.2525,29.3452,20100.0
2008-06-25 10:40:00,47.48,47.56,47.45,47.53,15900.0,29.3452,29.3946,29.3266,29.3761,15900.0
2008-06-25 10:50:00,47.54,47.61,47.51,47.57,37200.0,29.3823,29.4255,29.3637,29.4008,37200.0
2008-06-25 11:00:00,47.58,47.6,47.52,47.56,13100.0,29.407,29.4194,29.3699,29.3946,13100.0
2008-06-25 11:10:00,47.56,47.61,47.49,47.53,40900.0,29.3946,29.4255,29.3514,29.3761,40900.0
2008-06-25 11:20:00,47.52,47.57,47.52,47.55,26800.0,29.3699,29.4008,29.3699,29.3884,26800.0
2008-06-25 11:30:00,47.54,47.59,47.53,47.57,38000.0,29.3823,29.4132,29.3761,29.4008,38000.0
2008-06-25 11:40:00,47.56,47.57,47.49,47.49,17000.0,29.3946,29.4008,29.3514,29.3514,17000.0
2008-06-25 11:50:00,47.5,47.55,47.5,47.54,15500.0,29.3575,29.3884,29.3575,29.3823,15500.0
2008-06-25 12:00:00,47.52,47.54,47.47,47.5,11000.0,29.3699,29.3823,29.339,29.3575,11000.0
2008-06-25 12:10:00,47.5,47.51,47.47,47.49,9600.0,29.3575,29.3637,29.339,29.3514,9600.0
2008-06-25 12:20:00,47.51,47.58,47.51,47.56,8000.0,29.3637,29.407,29.3637,29.3946,8000.0
2008-06-25 12:30:00,47.55,47.62,47.55,47.6,12600.0,29.3884,29.4317,29.3884,29.4194,12600.0
2008-06-25 12:40:00,47.6,47.61,47.52,47.56,14500.0,29.4194,29.4255,29.3699,29.3946,14500.0
2008-06-25 12:50:00,47.56,47.59,47.54,47.57,12400.0,29.3946,29.4132,29.3823,29.4008,12400.0
2008-06-25 13:00:00,47.57,47.58,47.55,47.57,11100.0,29.4008,29.407,29.3884,29.4008,11100.0
2008-06-25 13:10:00,47.57,47.72,47.57,47.68,36000.0,29.4008,29.4935,29.4008,29.4688,36000.0
2008-06-25 13:20:00,47.67,47.69,47.64,47.66,16500.0,29.4626,29.475,29.4441,29.4564,16500.0
2008-06-25 13:30:00,47.64,47.68,47.62,47.64,12300.0,29.4441,29.4688,29.4317,29.4441,12300.0
2008-06-25 13:40:00,47.62,47.75,47.61,47.66,11200.0,29.4317,29.5121,29.4255,29.4564,11200.0
2008-06-25 13:50:00,47.66,47.66,47.62,47.63,12800.0,29.4564,29.4564,29.4317,29.4379,12800.0
2008-06-25 14:00:00,47.64,47.7,47.62,47.68,4400.0,29.4441,29.4812,29.4317,29.4688,4400.0
2008-06-25 14:10:00,47.66,47.92,47.58,47.9,74500.0,29.4564,29.6171,29.407,29.6048,74500.0
2008-06-25 14:20:00,47.96,47.98,47.75,47.75,137800.0,29.6419,29.6542,29.5121,29.5121,137800.0
2008-06-25 14:30:00,47.73,47.98,47.62,47.84,20900.0,29.4997,29.6542,29.4317,29.5677,20900.0
2008-06-25 14:40:00,47.82,47.85,47.68,47.84,26500.0,29.5553,29.5739,29.4688,29.5677,26500.0
2008-06-25 14:50:00,47.86,48.01,47.84,47.94,75400.0,29.58,29.6728,29.5677,29.6295,75400.0
2008-06-25 15:00:00,47.94,48.24,47.92,48.11,27800.0,29.6295,29.8149,29.6171,29.7346,27800.0
2008-06-25 15:10:00,48.11,48.13,48.01,48.02,47100.0,29.7346,29.7469,29.6728,29.6789,47100.0
2008-06-25 15:20:00,48.02,48.02,47.87,48.01,34300.0,29.6789,29.6789,29.5862,29.6728,34300.0
2008-06-25 15:30:00,47.94,47.94,47.66,47.69,34400.0,29.6295,29.6295,29.4564,29.475,34400.0
2008-06-25 15:40:00,47.69,47.76,47.53,47.56,33400.0,29.475,29.5182,29.3761,29.3946,33400.0
2008-06-25 15:50:00,47.56,47.76,47.54,47.74,47600.0,29.3946,29.5182,29.3823,29.5059,47600.0
2008-06-26 09:30:00,47.33,47.33,46.93,46.94,58300.0,29.2525,29.2525,29.0053,29.0114,58300.0
2008-06-26 09:40:00,46.97,47.02,46.94,46.95,25200.0,29.03,29.0609,29.0114,29.0176,25200.0
2008-06-26 09:50:00,46.95,47.06,46.9,47.02,38900.0,29.0176,29.0856,28.9867,29.0609,38900.0
2008-06-26 10:00:00,47.05,47.13,46.86,46.89,95400.0,29.0794,29.1289,28.962,28.9805,95400.0
2008-06-26 10:10:00,46.88,46.95,46.84,46.88,35300.0,28.9744,29.0176,28.9496,28.9744,35300.0
2008-06-26 10:20:00,46.89,47.05,46.89,47.01,34500.0,28.9805,29.0794,28.9805,29.0547,34500.0
2008-06-26 10:30:00,46.98,47.05,46.89,46.93,47800.0,29.0362,29.0794,28.9805,29.0053,47800.0
2008-06-26 10:40:00,46.9,46.98,46.81,46.85,24600.0,28.9867,29.0362,28.9311,28.9558,24600.0
2008-06-26 10:50:00,46.84,46.88,46.65,46.67,14600.0,28.9496,28.9744,28.8322,28.8446,14600.0
2008-06-26 11:00:00,46.66,46.8,46.64,46.76,28400.0,28.8384,28.9249,28.826,28.9002,28400.0
2008-06-26 11:10:00,46.76,46.77,46.63,46.63,14300.0,28.9002,28.9064,28.8198,28.8198,14300.0
2008-06-26 11:20:00,46.63,46.65,46.54,46.6,22800.0,28.8198,28.8322,28.7642,28.8013,22800.0
2008-06-26 11:30:00,46.6,46.7,46.58,46.58,34600.0,28.8013,28.8631,28.7889,28.7889,34600.0
2008-06-26 11:40:00,46.59,46.7,46.58,46.7,14200.0,28.7951,28.8631,28.7889,28.8631,14200.0
2008-06-26 11:50:00,46.73,46.75,46.65,46.66,16400.0,28.8816,28.894,28.8322,28.8384,16400.0
2008-06-26 12:00:00,46.64,46.65,46.49,46.5,9600.0,28.826,28.8322,28.7333,28.7395,9600.0
2008-06-26 12:10:00,46.48,46.53,46.47,46.53,15300.0,28.7271,28.758,28.721,28.758,15300.0
2008-06-26 12:20:00,46.53,46.61,46.51,46.52,105200.0,28.758,28.8075,28.7457,28.7519,105200.0
2008-06-26 12:30:00,46.49,46.49,46.37,46.38,23900.0,28.7333,28.7333,28.6591,28.6653,23900.0
2008-06-26 12:40:00,46.38,46.43,46.34,46.41,23200.0,28.6653,28.6962,28.6406,28.6839,23200.0
2008-06-26 12:50:00,46.4,46.49,46.4,46.46,59300.0,28.6777,28.7333,28.6777,28.7148,59300.0
2008-06-26 13:00:00,46.5,46.54,46.48,46.51,30700.0,28.7395,28.7642,28.7271,28.7457,30700.0
2008-06-26 13:10:00,46.49,46.51,46.47,46.51,14800.0,28.7333,28.7457,28.721,28.7457,14800.0
2008-06-26 13:20:00,46.5,46.51,46.33,46.37,27200.0,28.7395,28.7457,28.6344,28.6591,27200.0
2008-06-26 13:30:00,46.35,46.46,46.33,46.36,14900.0,28.6468,28.7148,28.6344,28.653,14900.0
2008-06-26 13:40:00,46.36,46.44,46.35,46.41,16200.0,28.653,28.7024,28.6468,28.6839,16200.0
2008-06-26 13:50:00,46.39,46.53,46.39,46.5,21000.0,28.6715,28.758,28.6715,28.7395,21000.0
2008-06-26 14:00:00,46.5,46.65,46.49,46.65,32500.0,28.7395,28.8322,28.7333,28.8322,32500.0
2008-06-26 14:10:00,46.65,46.66,46.39,46.39,35600.0,28.8322,28.8384,28.6715,28.6715,35600.0
2008-06-26 14:20:00,46.38,46.4,46.29,46.38,29200.0,28.6653,28.6777,28.6097,28.6653,29200.0
2008-06-26 14:30:00,46.4,46.4,46.28,46.28,27200.0,28.6777,28.6777,28.6035,28.6035,27200.0
2008-06-26 14:40:00,46.27,46.32,46.21,46.22,22900.0,28.5973,28.6282,28.5603,28.5664,22900.0
2008-06-26 14:50:00,46.23,46.34,46.22,46.27,15800.0,28.5726,28.6406,28.5664,28.5973,15800.0
2008-06-26 15:00:00,46.27,46.41,46.26,46.39,33100.0,28.5973,28.6839,28.5912,28.6715,33100.0
2008-06-26 15:10:00,46.39,46.46,46.26,46.26,43200.0,28.6715,28.7148,28.5912,28.5912,43200.0
2008-06-26 15:20:00,46.28,46.41,46.26,46.35,23800.0,28.6035,28.6839,28.5912,28.6468,23800.0
2008-06-26 15:30:00,46.35,46.46,46.28,46.4,81500.0,28.6468,28.7148,28.6035,28.6777,81500.0
2008-06-26 15:40:00,46.38,46.41,46.28,46.32,52800.0,28.6653,28.6839,28.6035,28.6282,52800.0
2008-06-26 15:50:00,46.32,46.32,46.16,46.16,70700.0,28.6282,28.6282,28.5294,28.5294,70700.0
2008-06-27 09:30:00,46.54,46.57,46.33,46.44,113600.0,28.7642,28.7828,28.6344,28.7024,113600.0
2008-06-27 09:40:00,46.44,46.44,46.29,46.34,46500.0,28.7024,28.7024,28.6097,28.6406,46500.0
2008-06-27 09:50:00,46.33,46.51,46.31,46.5,57300.0,28.6344,28.7457,28.6221,28.7395,57300.0
2008-06-27 10:00:00,46.52,46.64,46.51,46.62,50800.0,28.7519,28.826,28.7457,28.8137,50800.0
2008-06-27 10:10:00,46.61,46.63,46.5,46.5,22800.0,28.8075,28.8198,28.7395,28.7395,22800.0
2008-06-27 10:20:00,46.51,46.61,46.46,46.55,22500.0,28.7457,28.8075,28.7148,28.7704,22500.0
2008-06-27 10:30:00,46.53,46.71,46.53,46.61,16800.0,28.758,28.8693,28.758,28.8075,16800.0
2008-06-27 10:40:00,46.6,46.6,46.4,46.4,17800.0,28.8013,28.8013,28.6777,28.6777,17800.0
2008-06-27 10:50:00,46.4,46.4,46.24,46.24,33400.0,28.6777,28.6777,28.5788,28.5788,33400.0
2008-06-27 11:00:00,46.25,46.31,46.17,46.3,31200.0,28.585,28.6221,28.5355,28.6159,31200.0
2008-06-27 11:10:00,46.3,46.34,46.24,46.27,16300.0,28.6159,28.6406,28.5788,28.5973,16300.0
2008-06-27 11:20:00,46.27,46.39,46.24,46.38,16300.0,28.5973,28.6715,28.5788,28.6653,16300.0
2008-06-27 11:30:00,46.37,46.39,46.31,46.35,25700.0,28.6591,28.6715,28.6221,28.6468,25700.0
2008-06-27 11:40:00,46.35,46.46,46.32,46.45,14300.0,28.6468,28.7148,28.6282,28.7086,14300.0
2008-06-27 11:50:00,46.47,46.47,46.36,46.38,6200.0,28.721,28.721,28.653,28.6653,6200.0
2008-06-27 12:00:00,46.42,46.53,46.4,46.51,22000.0,28.69,28.758,28.6777,28.7457,22000.0
2008-06-27 12:10:00,46.53,46.59,46.52,46.55,26700.0,28.758,28.7951,28.7519,28.7704,26700.0
2008-06-27 12:20:00,46.56,46.59,46.55,46.57,18700.0,28.7766,28.7951,28.7704,28.7828,18700.0
2008-06-27 12:30:00,46.55,46.57,46.46,46.46,13800.0,28.7704,28.7828,28.7148,28.7148,13800.0
2008-06-27 12:40:00,46.47,46.49,46.37,46.42,12700.0,28.721,28.7333,28.6591,28.69,12700.0
2008-06-27 12:50:00,46.43,46.45,46.33,46.35,18600.0,28.6962,28.7086,28.6344,28.6468,18600.0
2008-06-27 13:00:00,46.36,46.38,46.29,46.31,25800.0,28.653,28.6653,28.6097,28.6221,25800.0
2008-06-27 13:10:00,46.29,46.31,46.17,46.19,41000.0,28.6097,28.6221,28.5355,28.5479,41000.0
2008-06-27 13:20:00,46.2,46.24,46.16,46.2,23700.0,28.5541,28.5788,28.5294,28.5541,23700.0
2008-06-27 13:30:00,46.2,46.21,46.13,46.14,24100.0,28.5541,28.5603,28.5108,28.517,24100.0
2008-06-27 13:40:00,46.14,46.15,46.05,46.11,22500.0,28.517,28.5232,28.4614,28.4985,22500.0
2008-06-27 13:50:00,46.11,46.18,46.02,46.15,36700.0,28.4985,28.5417,28.4428,28.5232,36700.0
2008-06-27 14:00:00,46.14,46.25,46.13,46.22,13900.0,28.517,28.585,28.5108,28.5664,13900.0
2008-06-27 14:10:00,46.21,46.34,46.19,46.28,27600.0,28.5603,28.6406,28.5479,28.6035,27600.0
2008-06-27 14:20:00,46.27,46.46,46.19,46.39,36500.0,28.5973,28.7148,28.5479,28.6715,36500.0
2008-06-27 14:30:00,46.4,46.51,46.4,46.49,133200.0,28.6777,28.7457,28.6777,28.7333,133200.0
2008-06-27 14:40:00,46.48,46.51,46.39,46.45,53500.0,28.7271,28.7457,28.6715,28.7086,53500.0
2008-06-27 14:50:00,46.47,46.5,46.42,46.47,45000.0,28.721,28.7395,28.69,28.721,45000.0
2008-06-27 15:00:00,46.55,46.55,46.42,46.51,45000.0,28.7704,28.7704,28.69,28.7457,45000.0
2008-06-27 15:10:00,46.52,46.55,46.41,46.46,34900.0,28.7519,28.7704,28.6839,28.7148,34900.0
2008-06-27 15:20:00,46.46,46.49,46.33,46.38,62100.0,28.7148,28.7333,28.6344,28.6653,62100.0
2008-06-27 15:30:00,46.36,46.44,46.29,46.32,62800.0,28.653,28.7024,28.6097,28.6282,62800.0
2008-06-27 15:40:00,46.33,46.54,46.33,46.44,94600.0,28.6344,28.7642,28.6344,28.7024,94600.0
2008-06-27 15:50:00,46.44,46.45,46.27,46.37,98800.0,28.7024,28.7086,28.5973,28.6591,98800.0
2008-06-30 09:30:00,46.68,46.8,46.52,46.78,139800.0,28.8507,28.9249,28.7519,28.9125,139800.0
2008-06-30 09:40:00,46.78,46.86,46.74,46.81,86600.0,28.9125,28.962,28.8878,28.9311,86600.0
2008-06-30 09:50:00,46.8,46.8,46.53,46.53,34100.0,28.9249,28.9249,28.758,28.758,34100.0
2008-06-30 10:00:00,46.53,46.61,46.45,46.58,36500.0,28.758,28.8075,28.7086,28.7889,36500.0
2008-06-30 10:10:00,46.58,46.67,46.53,46.61,26100.0,28.7889,28.8446,28.758,28.8075,26100.0
2008-06-30 10:20:00,46.61,46.72,46.6,46.71,35400.0,28.8075,28.8755,28.8013,28.8693,35400.0
2008-06-30 10:30:00,46.69,46.72,46.63,46.67,18900.0,28.8569,28.8755,28.8198,28.8446,18900.0
2008-06-30 10:40:00,46.67,46.72,46.62,46.72,38700.0,28.8446,28.8755,28.8137,28.8755,38700.0
2008-06-30 10:50:00,46.73,46.82,46.68,46.76,39700.0,28.8816,28.9373,28.8507,28.9002,39700.0
2008-06-30 11:00:00,46.77,46.79,46.69,46.69,40700.0,28.9064,28.9187,28.8569,28.8569,40700.0
2008-06-30 11:10:00,46.68,46.78,46.68,46.72,19000.0,28.8507,28.9125,28.8507,28.8755,19000.0
2008-06-30 11:20:00,46.71,46.94,46.6,46.81,24600.0,28.8693,29.0114,28.8013,28.9311,24600.0
2008-06-30 11:30:00,46.81,46.81,46.71,46.72,24400.0,28.9311,28.9311,28.8693,28.8755,24400.0
2008-06-30 11:40:00,46.71,46.78,46.66,46.69,11300.0,28.8693,28.9125,28.8384,28.8569,11300.0
2008-06-30 11:50:00,46.68,46.8,46.68,46.72,39000.0,28.8507,28.9249,28.8507,28.8755,39000.0
2008-06-30 12:00:00,46.73,46.78,46.7,46.77,23700.0,28.8816,28.9125,28.8631,28.9064,23700.0
2008-06-30 12:10:00,46.75,46.85,46.75,46.82,32700.0,28.894,28.9558,28.894,28.9373,32700.0
2008-06-30 12:20:00,46.8,46.8,46.71,46.78,13900.0,28.9249,28.9249,28.8693,28.9125,13900.0
2008-06-30 12:30:00,46.75,46.77,46.7,46.72,16600.0,28.894,28.9064,28.8631,28.8755,16600.0
2008-06-30 12:40:00,46.71,46.82,46.7,46.79,18100.0,28.8693,28.9373,28.8631,28.9187,18100.0
2008-06-30 12:50:00,46.8,46.8,46.7,46.72,8500.0,28.9249,28.9249,28.8631,28.8755,8500.0
2008-06-30 13:00:00,46.7,46.7,46.65,46.65,13500.0,28.8631,28.8631,28.8322,28.8322,13500.0
2008-06-30 13:10:00,46.65,46.78,46.65,46.78,19300.0,28.8322,28.9125,28.8322,28.9125,19300.0
2008-06-30 13:20:00,46.76,46.82,46.65,46.67,26400.0,28.9002,28.9373,28.8322,28.8446,26400.0
2008-06-30 13:30:00,46.66,46.7,46.53,46.55,26000.0,28.8384,28.8631,28.758,28.7704,26000.0
2008-06-30 13:40:00,46.54,46.59,46.53,46.54,28200.0,28.7642,28.7951,28.758,28.7642,28200.0
2008-06-30 13:50:00,46.53,46.54,46.43,46.54,32900.0,28.758,28.7642,28.6962,28.7642,32900.0
2008-06-30 14:00:00,46.54,46.61,46.52,46.57,42900.0,28.7642,28.8075,28.7519,28.7828,42900.0
2008-06-30 14:10:00,46.56,46.61,46.54,46.59,22500.0,28.7766,28.8075,28.7642,28.7951,22500.0
2008-06-30 14:20:00,46.59,46.71,46.56,46.68,37600.0,28.7951,28.8693,28.7766,28.8507,37600.0
2008-06-30 14:30:00,46.68,46.69,46.62,46.63,26400.0,28.8507,28.8569,28.8137,28.8198,26400.0
2008-06-30 14:40:00,46.64,46.71,46.61,46.66,37700.0,28.826,28.8693,28.8075,28.8384,37700.0
2008-06-30 14:50:00,46.69,46.7,46.64,46.66,53500.0,28.8569,28.8631,28.826,28.8384,53500.0
2008-06-30 15:00:00,46.7,46.74,46.65,46.72,28500.0,28.8631,28.8878,28.8322,28.8755,28500.0
2008-06-30 15:10:00,46.72,46.79,46.7,46.77,34300.0,28.8755,28.9187,28.8631,28.9064,34300.0
2008-06-30 15:20:00,46.77,46.82,46.72,46.74,35900.0,28.9064,28.9373,28.8755,28.8878,35900.0
2008-06-30 15:30:00,46.74,46.76,46.67,46.71,31900.0,28.8878,28.9002,28.8446,28.8693,31900.0
2008-06-30 15:40:00,46.73,46.79,46.57,46.61,73000.0,28.8816,28.9187,28.7828,28.8075,73000.0
2008-06-30 15:50:00,46.61,46.63,46.5,46.57,61300.0,28.8075,28.8198,28.7395,28.7828,61300.0
2008-07-01 09:30:00,45.64,45.72,45.33,45.37,179100.0,28.208,28.2574,28.0164,28.0411,179100.0
2008-07-01 09:40:00,45.35,45.46,45.32,45.43,31400.0,28.0287,28.0967,28.0102,28.0782,31400.0
2008-07-01 09:50:00,45.45,45.53,45.42,45.5,46300.0,28.0905,28.14,28.072,28.1214,46300.0
2008-07-01 10:00:00,45.5,45.75,45.5,45.69,48600.0,28.1214,28.276,28.1214,28.2389,48600.0
2008-07-01 10:10:00,45.69,45.69,45.59,45.66,317200.0,28.2389,28.2389,28.1771,28.2203,317200.0
2008-07-01 10:20:00,45.63,45.74,45.55,45.6,104900.0,28.2018,28.2698,28.1523,28.1832,104900.0
2008-07-01 10:30:00,45.62,45.75,45.62,45.75,54500.0,28.1956,28.276,28.1956,28.276,54500.0
2008-07-01 10:40:00,45.75,45.8,45.67,45.79,102600.0,28.276,28.3069,28.2265,28.3007,102600.0
2008-07-01 10:50:00,45.8,45.89,45.76,45.88,71100.0,28.3069,28.3625,28.2821,28.3563,71100.0
2008-07-01 11:00:00,45.88,46.0,45.85,45.91,100300.0,28.3563,28.4305,28.3378,28.3748,100300.0
2008-07-01 11:10:00,45.9,45.91,45.74,45.75,148100.0,28.3687,28.3748,28.2698,28.276,148100.0
2008-07-01 11:20:00,45.76,45.82,45.73,45.73,140100.0,28.2821,28.3192,28.2636,28.2636,140100.0
2008-07-01 11:30:00,45.73,45.81,45.73,45.77,139400.0,28.2636,28.313,28.2636,28.2883,139400.0
2008-07-01 11:40:00,45.77,45.79,45.71,45.75,101200.0,28.2883,28.3007,28.2512,28.276,101200.0
2008-07-01 11:50:00,45.75,45.77,45.57,45.58,88000.0,28.276,28.2883,28.1647,28.1709,88000.0
2008-07-01 12:00:00,45.58,45.58,45.43,45.43,83800.0,28.1709,28.1709,28.0782,28.0782,83800.0
2008-07-01 12:10:00,45.42,45.42,45.14,45.21,43000.0,28.072,28.072,27.8989,27.9422,43000.0
2008-07-01 12:20:00,45.24,45.24,45.01,45.03,51600.0,27.9607,27.9607,27.8186,27.831,51600.0
2008-07-01 12:30:00,45.03,45.18,45.03,45.17,29100.0,27.831,27.9237,27.831,27.9175,29100.0
2008-07-01 12:40:00,45.17,45.19,45.06,45.18,29500.0,27.9175,27.9298,27.8495,27.9237,29500.0
2008-07-01 12:50:00,45.17,45.26,45.12,45.22,37200.0,27.9175,27.9731,27.8866,27.9484,37200.0
2008-07-01 13:00:00,45.21,45.26,45.1,45.1,25500.0,27.9422,27.9731,27.8742,27.8742,25500.0
2008-07-01 13:10:00,45.11,45.21,45.08,45.18,28400.0,27.8804,27.9422,27.8619,27.9237,28400.0
2008-07-01 13:20:00,45.17,45.27,45.15,45.18,32100.0,27.9175,27.9793,27.9051,27.9237,32100.0
2008-07-01 13:30:00,45.18,45.2,45.06,45.07,22300.0,27.9237,27.936,27.8495,27.8557,22300.0
2008-07-01 13:40:00,45.11,45.3,45.08,45.3,32600.0,27.8804,27.9978,27.8619,27.9978,32600.0
2008-07-01 13:50:00,45.32,45.43,45.29,45.31,62100.0,28.0102,28.0782,27.9916,28.004,62100.0
2008-07-01 14:00:00,45.31,45.52,45.3,45.49,42700.0,28.004,28.1338,27.9978,28.1153,42700.0
2008-07-01 14:10:00,45.53,45.64,45.5,45.57,32100.0,28.14,28.208,28.1214,28.1647,32100.0
2008-07-01 14:20:00,45.58,45.67,45.56,45.58,39700.0,28.1709,28.2265,28.1585,28.1709,39700.0
2008-07-01 14:30:00,45.55,45.66,45.52,45.58,17800.0,28.1523,28.2203,28.1338,28.1709,17800.0
2008-07-01 14:40:00,45.6,45.93,45.6,45.86,47200.0,28.1832,28.3872,28.1832,28.3439,47200.0
2008-07-01 14:50:00,45.86,45.88,45.77,45.83,95800.0,28.3439,28.3563,28.2883,28.3254,95800.0
2008-07-01 15:00:00,45.83,45.83,45.66,45.74,22200.0,28.3254,28.3254,28.2203,28.2698,22200.0
2008-07-01 15:10:00,45.78,45.91,45.64,45.7,107600.0,28.2945,28.3748,28.208,28.245,107600.0
2008-07-01 15:20:00,45.71,45.81,45.67,45.71,75400.0,28.2512,28.313,28.2265,28.2512,75400.0
2008-07-01 15:30:00,45.7,45.86,45.7,45.85,33100.0,28.245,28.3439,28.245,28.3378,33100.0
2008-07-01 15:40:00,45.85,45.89,45.71,45.82,29100.0,28.3378,28.3625,28.2512,28.3192,29100.0
2008-07-01 15:50:00,45.82,45.9,45.75,45.75,92200.0,28.3192,28.3687,28.276,28.276,92200.0
2008-07-02 09:30:00,45.86,46.1,45.77,46.05,60000.0,28.3439,28.4923,28.2883,28.4614,60000.0
2008-07-02 09:40:00,46.08,46.09,45.99,46.0,42000.0,28.4799,28.4861,28.4243,28.4305,42000.0
2008-07-02 09:50:00,46.0,46.09,45.84,45.93,80700.0,28.4305,28.4861,28.3316,28.3872,80700.0
2008-07-02 10:00:00,45.95,45.98,45.88,45.88,42100.0,28.3996,28.4181,28.3563,28.3563,42100.0
2008-07-02 10:10:00,45.86,45.89,45.7,45.71,11700.0,28.3439,28.3625,28.245,28.2512,11700.0
2008-07-02 10:20:00,45.72,45.79,45.61,45.63,29000.0,28.2574,28.3007,28.1894,28.2018,29000.0
2008-07-02 10:30:00,45.67,45.69,45.59,45.62,33200.0,28.2265,28.2389,28.1771,28.1956,33200.0
2008-07-02 10:40:00,45.62,45.78,45.58,45.78,33700.0,28.1956,28.2945,28.1709,28.2945,33700.0
2008-07-02 10:50:00,45.78,45.82,45.73,45.73,17300.0,28.2945,28.3192,28.2636,28.2636,17300.0
2008-07-02 11:00:00,45.73,45.73,45.63,45.68,27500.0,28.2636,28.2636,28.2018,28.2327,27500.0
2008-07-02 11:10:00,45.69,45.69,45.6,45.61,35100.0,28.2389,28.2389,28.1832,28.1894,35100.0
2008-07-02 11:20:00,45.61,45.61,45.5,45.51,20900.0,28.1894,28.1894,28.1214,28.1276,20900.0
2008-07-02 11:30:00,45.55,45.55,45.32,45.4,54400.0,28.1523,28.1523,28.0102,28.0596,54400.0
2008-07-02 11:40:00,45.41,45.46,45.37,45.41,37400.0,28.0658,28.0967,28.0411,28.0658,37400.0
2008-07-02 11:50:00,45.4,45.41,45.28,45.29,40400.0,28.0596,28.0658,27.9855,27.9916,40400.0
2008-07-02 12:00:00,45.3,45.37,45.28,45.37,62700.0,27.9978,28.0411,27.9855,28.0411,62700.0
2008-07-02 12:10:00,45.37,45.39,45.27,45.34,40800.0,28.0411,28.0535,27.9793,28.0226,40800.0
2008-07-02 12:20:00,45.34,45.34,45.16,45.16,69900.0,28.0226,28.0226,27.9113,27.9113,69900.0
2008-07-02 12:30:00,45.19,45.2,45.08,45.2,76800.0,27.9298,27.936,27.8619,27.936,76800.0
2008-07-02 12:40:00,45.2,45.28,45.17,45.24,64100.0,27.936,27.9855,27.9175,27.9607,64100.0
2008-07-02 12:50:00,45.24,45.34,45.24,45.3,124200.0,27.9607,28.0226,27.9607,27.9978,124200.0
2008-07-02 13:00:00,45.3,45.33,45.15,45.16,131300.0,27.9978,28.0164,27.9051,27.9113,131300.0
2008-07-02 13:10:00,45.17,45.25,45.17,45.24,25600.0,27.9175,27.9669,27.9175,27.9607,25600.0
2008-07-02 13:20:00,45.25,45.3,45.22,45.29,67100.0,27.9669,27.9978,27.9484,27.9916,67100.0
2008-07-02 13:30:00,45.29,45.3,45.22,45.28,27400.0,27.9916,27.9978,27.9484,27.9855,27400.0
2008-07-02 13:40:00,45.28,45.36,45.23,45.36,36400.0,27.9855,28.0349,27.9546,28.0349,36400.0
2008-07-02 13:50:00,45.37,45.43,45.35,45.41,79600.0,28.0411,28.0782,28.0287,28.0658,79600.0
2008-07-02 14:00:00,45.41,45.44,45.34,45.38,76500.0,28.0658,28.0844,28.0226,28.0473,76500.0
2008-07-02 14:10:00,45.38,45.43,45.35,45.39,25700.0,28.0473,28.0782,28.0287,28.0535,25700.0
2008-07-02 14:20:00,45.39,45.4,45.12,45.15,52100.0,28.0535,28.0596,27.8866,27.9051,52100.0
2008-07-02 14:30:00,45.15,45.23,45.04,45.09,79600.0,27.9051,27.9546,27.8371,27.868,79600.0
2008-07-02 14:40:00,45.05,45.1,45.02,45.08,126400.0,27.8433,27.8742,27.8248,27.8619,126400.0
2008-07-02 14:50:00,45.08,45.1,44.95,44.99,130200.0,27.8619,27.8742,27.7815,27.8062,130200.0
2008-07-02 15:00:00,45.0,45.04,44.83,44.84,99500.0,27.8124,27.8371,27.7073,27.7135,99500.0
2008-07-02 15:10:00,44.85,44.93,44.82,44.87,51200.0,27.7197,27.7691,27.7012,27.7321,51200.0
2008-07-02 15:20:00,44.9,44.99,44.87,44.89,119700.0,27.7506,27.8062,27.7321,27.7444,119700.0
2008-07-02 15:30:00,44.88,44.88,44.66,44.73,191600.0,27.7382,27.7382,27.6023,27.6455,191600.0
2008-07-02 15:40:00,44.72,44.72,44.57,44.58,163100.0,27.6394,27.6394,27.5466,27.5528,163100.0
2008-07-02 15:50:00,44.57,44.57,44.36,44.37,507400.0,27.5466,27.5466,27.4169,27.423,507400.0
2008-07-03 08:00:00,44.01,44.01,44.01,44.01,100.0,27.2005,27.2005,27.2005,27.2005,100.0
2008-07-03 08:10:00,44.01,44.01,44.01,44.01,100.0,27.2005,27.2005,27.2005,27.2005,100.0
2008-07-03 08:20:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:30:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:40:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:50:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:00:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:10:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:20:00,44.6,45.26,44.47,45.26,400.0,27.5652,27.9731,27.4848,27.9731,400.0
2008-07-03 09:30:00,44.71,44.85,44.53,44.61,136300.0,27.6332,27.7197,27.5219,27.5714,136300.0
2008-07-03 09:40:00,44.61,44.63,44.15,44.19,48200.0,27.5714,27.5837,27.2871,27.3118,48200.0
2008-07-03 09:50:00,44.19,44.35,44.12,44.34,56600.0,27.3118,27.4107,27.2685,27.4045,56600.0
2008-07-03 10:00:00,44.3,44.3,44.03,44.18,54500.0,27.3798,27.3798,27.2129,27.3056,54500.0
2008-07-03 10:10:00,44.19,44.25,44.15,44.21,74100.0,27.3118,27.3489,27.2871,27.3242,74100.0
2008-07-03 10:20:00,44.21,44.42,44.21,44.42,21500.0,27.3242,27.4539,27.3242,27.4539,21500.0
2008-07-03 10:30:00,44.43,44.56,44.39,44.55,30800.0,27.4601,27.5405,27.4354,27.5343,30800.0
2008-07-03 10:40:00,44.56,44.64,44.53,44.63,31400.0,27.5405,27.5899,27.5219,27.5837,31400.0
2008-07-03 10:50:00,44.62,44.68,44.57,44.65,12100.0,27.5776,27.6146,27.5466,27.5961,12100.0
2008-07-03 11:00:00,44.62,44.84,44.58,44.84,47900.0,27.5776,27.7135,27.5528,27.7135,47900.0
2008-07-03 11:10:00,44.83,44.83,44.69,44.69,29400.0,27.7073,27.7073,27.6208,27.6208,29400.0
2008-07-03 11:20:00,44.75,44.93,44.71,44.92,50700.0,27.6579,27.7691,27.6332,27.763,50700.0
2008-07-03 11:30:00,44.92,44.94,44.73,44.78,49000.0,27.763,27.7753,27.6455,27.6764,49000.0
2008-07-03 11:40:00,44.77,44.81,44.68,44.81,50900.0,27.6703,27.695,27.6146,27.695,50900.0
2008-07-03 11:50:00,44.82,44.83,44.68,44.7,34400.0,27.7012,27.7073,27.6146,27.627,34400.0
2008-07-03 12:00:00,44.71,44.71,44.49,44.49,22100.0,27.6332,27.6332,27.4972,27.4972,22100.0
2008-07-03 12:10:00,44.48,44.62,44.45,44.62,50700.0,27.491,27.5776,27.4725,27.5776,50700.0
2008-07-03 12:20:00,44.62,44.65,44.58,44.61,22200.0,27.5776,27.5961,27.5528,27.5714,22200.0
2008-07-03 12:30:00,44.61,44.63,44.45,44.58,61900.0,27.5714,27.5837,27.4725,27.5528,61900.0
2008-07-03 12:40:00,44.52,44.63,44.45,44.59,17300.0,27.5157,27.5837,27.4725,27.559,17300.0
2008-07-03 12:50:00,44.59,44.59,44.42,44.48,44400.0,27.559,27.559,27.4539,27.491,44400.0
2008-07-07 09:30:00,44.87,44.99,44.69,44.93,183300.0,27.7321,27.8062,27.6208,27.7691,183300.0
2008-07-07 09:40:00,44.92,45.03,44.92,44.95,164000.0,27.763,27.831,27.763,27.7815,164000.0
2008-07-07 09:50:00,44.95,45.1,44.93,45.06,67800.0,27.7815,27.8742,27.7691,27.8495,67800.0
2008-07-07 10:00:00,45.1,45.12,44.96,45.0,64200.0,27.8742,27.8866,27.7877,27.8124,64200.0
2008-07-07 10:10:00,45.01,45.03,44.88,44.88,64800.0,27.8186,27.831,27.7382,27.7382,64800.0
2008-07-07 10:20:00,44.9,45.0,44.88,44.97,48100.0,27.7506,27.8124,27.7382,27.7939,48100.0
2008-07-07 10:30:00,44.99,45.1,44.96,45.08,48400.0,27.8062,27.8742,27.7877,27.8619,48400.0
2008-07-07 10:40:00,45.1,45.11,44.97,44.97,40800.0,27.8742,27.8804,27.7939,27.7939,40800.0
2008-07-07 10:50:00,44.99,45.02,44.92,44.95,25100.0,27.8062,27.8248,27.763,27.7815,25100.0
2008-07-07 11:00:00,44.94,45.03,44.85,44.87,32000.0,27.7753,27.831,27.7197,27.7321,32000.0
2008-07-07 11:10:00,44.87,44.89,44.81,44.89,12600.0,27.7321,27.7444,27.695,27.7444,12600.0
2008-07-07 11:20:00,44.91,44.92,44.83,44.9,18800.0,27.7568,27.763,27.7073,27.7506,18800.0
2008-07-07 11:30:00,44.9,44.95,44.81,44.81,44200.0,27.7506,27.7815,27.695,27.695,44200.0
2008-07-07 11:40:00,44.83,44.83,44.74,44.74,22600.0,27.7073,27.7073,27.6517,27.6517,22600.0
2008-07-07 11:50:00,44.75,44.79,44.72,44.73,53600.0,27.6579,27.6826,27.6394,27.6455,53600.0
2008-07-07 12:00:00,44.73,44.77,44.71,44.73,44400.0,27.6455,27.6703,27.6332,27.6455,44400.0
2008-07-07 12:10:00,44.73,44.73,44.49,44.49,29500.0,27.6455,27.6455,27.4972,27.4972,29500.0
2008-07-07 12:20:00,44.52,44.53,44.25,44.25,30100.0,27.5157,27.5219,27.3489,27.3489,30100.0
2008-07-07 12:30:00,44.26,44.3,44.12,44.3,32500.0,27.3551,27.3798,27.2685,27.3798,32500.0
2008-07-07 12:40:00,44.28,44.39,44.25,44.26,16200.0,27.3674,27.4354,27.3489,27.3551,16200.0
2008-07-07 12:50:00,44.25,44.32,44.0,44.0,45400.0,27.3489,27.3921,27.1944,27.1944,45400.0
2008-07-07 13:00:00,44.0,44.0,43.82,43.9,42000.0,27.1944,27.1944,27.0831,27.1326,42000.0
2008-07-07 13:10:00,43.9,44.06,43.9,44.05,35300.0,27.1326,27.2314,27.1326,27.2253,35300.0
2008-07-07 13:20:00,44.05,44.08,43.97,44.06,76800.0,27.2253,27.2438,27.1758,27.2314,76800.0
2008-07-07 13:30:00,44.06,44.13,43.88,43.9,125100.0,27.2314,27.2747,27.1202,27.1326,125100.0
2008-07-07 13:40:00,43.93,43.95,43.85,43.93,56900.0,27.1511,27.1635,27.1017,27.1511,56900.0
2008-07-07 13:50:00,43.93,43.97,43.88,43.92,55800.0,27.1511,27.1758,27.1202,27.1449,55800.0
2008-07-07 14:00:00,43.93,44.02,43.81,43.85,31100.0,27.1511,27.2067,27.0769,27.1017,31100.0
2008-07-07 14:10:00,43.88,43.99,43.79,43.92,138000.0,27.1202,27.1882,27.0646,27.1449,138000.0
2008-07-07 14:20:00,43.97,44.12,43.97,44.07,95700.0,27.1758,27.2685,27.1758,27.2376,95700.0
2008-07-07 14:30:00,44.09,44.15,44.03,44.06,81500.0,27.25,27.2871,27.2129,27.2314,81500.0
2008-07-07 14:40:00,44.06,44.07,43.89,43.93,80700.0,27.2314,27.2376,27.1264,27.1511,80700.0
2008-07-07 14:50:00,43.93,43.96,43.86,43.96,70700.0,27.1511,27.1696,27.1078,27.1696,70700.0
2008-07-07 15:00:00,43.99,44.19,43.99,44.16,57500.0,27.1882,27.3118,27.1882,27.2932,57500.0
2008-07-07 15:10:00,44.16,44.35,44.15,44.35,50800.0,27.2932,27.4107,27.2871,27.4107,50800.0
2008-07-07 15:20:00,44.32,44.58,44.24,44.58,90300.0,27.3921,27.5528,27.3427,27.5528,90300.0
2008-07-07 15:30:00,44.58,44.66,44.47,44.66,83700.0,27.5528,27.6023,27.4848,27.6023,83700.0
2008-07-07 15:40:00,44.67,44.7,44.39,44.41,64600.0,27.6085,27.627,27.4354,27.4478,64600.0
2008-07-07 15:50:00,44.41,44.44,44.17,44.17,55300.0,27.4478,27.4663,27.2994,27.2994,55300.0
2008-07-08 09:30:00,44.28,44.28,43.84,44.0,83600.0,27.3674,27.3674,27.0955,27.1944,83600.0
2008-07-08 09:40:00,44.0,44.18,44.0,44.06,41900.0,27.1944,27.3056,27.1944,27.2314,41900.0
2008-07-08 09:50:00,44.04,44.15,43.99,44.03,60800.0,27.2191,27.2871,27.1882,27.2129,60800.0
2008-07-08 10:00:00,44.0,44.03,43.78,44.0,68200.0,27.1944,27.2129,27.0584,27.1944,68200.0
2008-07-08 10:10:00,44.0,44.07,43.88,43.95,101100.0,27.1944,27.2376,27.1202,27.1635,101100.0
2008-07-08 10:20:00,43.94,43.94,43.8,43.85,47100.0,27.1573,27.1573,27.0707,27.1017,47100.0
2008-07-08 10:30:00,43.88,43.92,43.62,43.65,51600.0,27.1202,27.1449,26.9595,26.978,51600.0
2008-07-08 10:40:00,43.65,43.78,43.57,43.78,70200.0,26.978,27.0584,26.9286,27.0584,70200.0
2008-07-08 10:50:00,43.75,43.79,43.72,43.75,65600.0,27.0398,27.0646,27.0213,27.0398,65600.0
2008-07-08 11:00:00,43.78,43.8,43.65,43.77,30100.0,27.0584,27.0707,26.978,27.0522,30100.0
2008-07-08 11:10:00,43.77,43.95,43.77,43.84,33900.0,27.0522,27.1635,27.0522,27.0955,33900.0
2008-07-08 11:20:00,43.87,43.97,43.86,43.92,86900.0,27.114,27.1758,27.1078,27.1449,86900.0
2008-07-08 11:30:00,43.92,43.93,43.86,43.88,56900.0,27.1449,27.1511,27.1078,27.1202,56900.0
2008-07-08 11:40:00,43.89,43.89,43.77,43.81,27200.0,27.1264,27.1264,27.0522,27.0769,27200.0
2008-07-08 11:50:00,43.81,43.91,43.76,43.81,19000.0,27.0769,27.1387,27.046,27.0769,19000.0
2008-07-08 12:00:00,43.82,43.94,43.78,43.84,42000.0,27.0831,27.1573,27.0584,27.0955,42000.0
2008-07-08 12:10:00,43.88,43.94,43.84,43.9,64400.0,27.1202,27.1573,27.0955,27.1326,64400.0
2008-07-08 12:20:00,43.89,44.07,43.85,44.04,75100.0,27.1264,27.2376,27.1017,27.2191,75100.0
2008-07-08 12:30:00,44.05,44.13,44.02,44.1,64100.0,27.2253,27.2747,27.2067,27.2562,64100.0
2008-07-08 12:40:00,44.11,44.14,43.97,43.97,45700.0,27.2623,27.2809,27.1758,27.1758,45700.0
2008-07-08 12:50:00,43.98,44.01,43.92,43.97,46000.0,27.182,27.2005,27.1449,27.1758,46000.0
2008-07-08 13:00:00,43.97,44.09,43.96,44.05,12700.0,27.1758,27.25,27.1696,27.2253,12700.0
2008-07-08 13:10:00,44.03,44.03,43.88,43.9,45700.0,27.2129,27.2129,27.1202,27.1326,45700.0
2008-07-08 13:20:00,43.88,43.92,43.84,43.89,78100.0,27.1202,27.1449,27.0955,27.1264,78100.0
2008-07-08 13:30:00,43.9,43.94,43.8,43.8,72900.0,27.1326,27.1573,27.0707,27.0707,72900.0
2008-07-08 13:40:00,43.79,43.95,43.79,43.87,41000.0,27.0646,27.1635,27.0646,27.114,41000.0
2008-07-08 13:50:00,43.85,43.89,43.77,43.82,21800.0,27.1017,27.1264,27.0522,27.0831,21800.0
2008-07-08 14:00:00,43.81,43.9,43.78,43.87,30700.0,27.0769,27.1326,27.0584,27.114,30700.0
2008-07-08 14:10:00,43.87,43.91,43.81,43.85,24600.0,27.114,27.1387,27.0769,27.1017,24600.0
2008-07-08 14:20:00,43.85,43.89,43.74,43.79,35300.0,27.1017,27.1264,27.0337,27.0646,35300.0
2008-07-08 14:30:00,43.79,43.92,43.76,43.86,45600.0,27.0646,27.1449,27.046,27.1078,45600.0
2008-07-08 14:40:00,43.9,44.17,43.9,44.13,62700.0,27.1326,27.2994,27.1326,27.2747,62700.0
2008-07-08 14:50:00,44.13,44.28,44.11,44.27,62100.0,27.2747,27.3674,27.2623,27.3612,62100.0
2008-07-08 15:00:00,44.27,44.4,44.22,44.4,38400.0,27.3612,27.4416,27.3303,27.4416,38400.0
2008-07-08 15:10:00,44.43,44.53,44.4,44.48,65700.0,27.4601,27.5219,27.4416,27.491,65700.0
2008-07-08 15:20:00,44.48,44.56,44.4,44.55,173800.0,27.491,27.5405,27.4416,27.5343,173800.0
2008-07-08 15:30:00,44.55,44.63,44.49,44.57,88700.0,27.5343,27.5837,27.4972,27.5466,88700.0
2008-07-08 15:40:00,44.58,44.6,44.51,44.56,53500.0,27.5528,27.5652,27.5096,27.5405,53500.0
2008-07-08 15:50:00,44.56,44.66,44.55,44.6,103400.0,27.5405,27.6023,27.5343,27.5652,103400.0
2008-07-09 09:30:00,44.78,44.97,44.59,44.75,107700.0,27.6764,27.7939,27.559,27.6579,107700.0
2008-07-09 09:40:00,44.74,44.79,44.65,44.74,53600.0,27.6517,27.6826,27.5961,27.6517,53600.0
2008-07-09 09:50:00,44.72,44.75,44.65,44.75,40800.0,27.6394,27.6579,27.5961,27.6579,40800.0
2008-07-09 10:00:00,44.73,44.82,44.65,44.82,314300.0,27.6455,27.7012,27.5961,27.7012,314300.0
2008-07-09 10:10:00,44.81,44.99,44.81,44.97,47400.0,27.695,27.8062,27.695,27.7939,47400.0
2008-07-09 10:20:00,44.97,45.01,44.88,44.97,76600.0,27.7939,27.8186,27.7382,27.7939,76600.0
2008-07-09 10:30:00,44.97,44.99,44.89,44.96,36600.0,27.7939,27.8062,27.7444,27.7877,36600.0
2008-07-09 10:40:00,44.95,44.98,44.87,44.88,79600.0,27.7815,27.8001,27.7321,27.7382,79600.0
2008-07-09 10:50:00,44.9,44.98,44.86,44.97,35600.0,27.7506,27.8001,27.7259,27.7939,35600.0
2008-07-09 11:00:00,44.96,45.04,44.94,44.98,55400.0,27.7877,27.8371,27.7753,27.8001,55400.0
2008-07-09 11:10:00,44.99,45.01,44.9,45.0,36200.0,27.8062,27.8186,27.7506,27.8124,36200.0
2008-07-09 11:20:00,44.98,45.05,44.94,45.04,39100.0,27.8001,27.8433,27.7753,27.8371,39100.0
2008-07-09 11:30:00,45.04,45.07,44.93,44.93,58500.0,27.8371,27.8557,27.7691,27.7691,58500.0
2008-07-09 11:40:00,44.93,44.94,44.85,44.92,48000.0,27.7691,27.7753,27.7197,27.763,48000.0
2008-07-09 11:50:00,44.91,44.92,44.8,44.84,28900.0,27.7568,27.763,27.6888,27.7135,28900.0
2008-07-09 12:00:00,44.83,44.84,44.76,44.83,48300.0,27.7073,27.7135,27.6641,27.7073,48300.0
2008-07-09 12:10:00,44.82,44.94,44.82,44.92,43900.0,27.7012,27.7753,27.7012,27.763,43900.0
2008-07-09 12:20:00,44.93,44.95,44.84,44.85,40500.0,27.7691,27.7815,27.7135,27.7197,40500.0
2008-07-09 12:30:00,44.86,44.88,44.66,44.67,41000.0,27.7259,27.7382,27.6023,27.6085,41000.0
2008-07-09 12:40:00,44.67,44.72,44.65,44.69,68900.0,27.6085,27.6394,27.5961,27.6208,68900.0
2008-07-09 12:50:00,44.69,44.81,44.69,44.79,83100.0,27.6208,27.695,27.6208,27.6826,83100.0
2008-07-09 13:00:00,44.8,44.8,44.59,44.61,67000.0,27.6888,27.6888,27.559,27.5714,67000.0
2008-07-09 13:10:00,44.65,44.73,44.63,44.71,106900.0,27.5961,27.6455,27.5837,27.6332,106900.0
2008-07-09 13:20:00,44.74,44.76,44.68,44.74,23900.0,27.6517,27.6641,27.6146,27.6517,23900.0
2008-07-09 13:30:00,44.72,44.78,44.72,44.73,32000.0,27.6394,27.6764,27.6394,27.6455,32000.0
2008-07-09 13:40:00,44.73,44.79,44.7,44.76,21200.0,27.6455,27.6826,27.627,27.6641,21200.0
2008-07-09 13:50:00,44.76,44.76,44.65,44.71,33500.0,27.6641,27.6641,27.5961,27.6332,33500.0
2008-07-09 14:00:00,44.71,44.71,44.53,44.67,91100.0,27.6332,27.6332,27.5219,27.6085,91100.0
2008-07-09 14:10:00,44.65,44.7,44.49,44.49,63500.0,27.5961,27.627,27.4972,27.4972,63500.0
2008-07-09 14:20:00,44.48,44.55,44.44,44.52,38000.0,27.491,27.5343,27.4663,27.5157,38000.0
2008-07-09 14:30:00,44.53,44.57,44.38,44.39,61300.0,27.5219,27.5466,27.4292,27.4354,61300.0
2008-07-09 14:40:00,44.41,44.47,44.34,44.34,34100.0,27.4478,27.4848,27.4045,27.4045,34100.0
2008-07-09 14:50:00,44.35,44.38,44.17,44.21,76600.0,27.4107,27.4292,27.2994,27.3242,76600.0
2008-07-09 15:00:00,44.21,44.21,44.04,44.04,41100.0,27.3242,27.3242,27.2191,27.2191,41100.0
2008-07-09 15:10:00,44.03,44.15,44.0,44.11,61900.0,27.2129,27.2871,27.1944,27.2623,61900.0
2008-07-09 15:20:00,44.13,44.23,44.11,44.12,33900.0,27.2747,27.3365,27.2623,27.2685,33900.0
2008-07-09 15:30:00,44.11,44.2,44.09,44.09,101000.0,27.2623,27.318,27.25,27.25,101000.0
2008-07-09 15:40:00,44.1,44.1,43.79,43.83,131500.0,27.2562,27.2562,27.0646,27.0893,131500.0
2008-07-09 15:50:00,43.83,43.9,43.72,43.72,117600.0,27.0893,27.1326,27.0213,27.0213,117600.0
2008-07-10 09:30:00,44.23,44.37,44.06,44.06,66100.0,27.3365,27.423,27.2314,27.2314,66100.0
2008-07-10 09:40:00,44.06,44.43,44.04,44.42,72600.0,27.2314,27.4601,27.2191,27.4539,72600.0
2008-07-10 09:50:00,44.39,44.4,44.11,44.13,51900.0,27.4354,27.4416,27.2623,27.2747,51900.0
2008-07-10 10:00:00,44.1,44.17,44.01,44.07,58800.0,27.2562,27.2994,27.2005,27.2376,58800.0
2008-07-10 10:10:00,44.05,44.15,43.84,43.93,73300.0,27.2253,27.2871,27.0955,27.1511,73300.0
2008-07-10 10:20:00,43.89,44.05,43.85,44.04,57200.0,27.1264,27.2253,27.1017,27.2191,57200.0
2008-07-10 10:30:00,44.04,44.16,43.98,44.09,28500.0,27.2191,27.2932,27.182,27.25,28500.0
2008-07-10 10:40:00,44.09,44.32,44.09,44.25,51100.0,27.25,27.3921,27.25,27.3489,51100.0
2008-07-10 10:50:00,44.29,44.32,44.17,44.2,28400.0,27.3736,27.3921,27.2994,27.318,28400.0
2008-07-10 11:00:00,44.17,44.35,44.13,44.21,61600.0,27.2994,27.4107,27.2747,27.3242,61600.0
2008-07-10 11:10:00,44.21,44.3,44.1,44.13,34300.0,27.3242,27.3798,27.2562,27.2747,34300.0
2008-07-10 11:20:00,44.12,44.23,44.12,44.16,46200.0,27.2685,27.3365,27.2685,27.2932,46200.0
2008-07-10 11:30:00,44.16,44.44,44.15,44.38,43300.0,27.2932,27.4663,27.2871,27.4292,43300.0
2008-07-10 11:40:00,44.42,44.46,44.28,44.29,52800.0,27.4539,27.4787,27.3674,27.3736,52800.0
2008-07-10 11:50:00,44.33,44.4,44.26,44.32,34900.0,27.3983,27.4416,27.3551,27.3921,34900.0
2008-07-10 12:00:00,44.32,44.52,44.29,44.47,54500.0,27.3921,27.5157,27.3736,27.4848,54500.0
2008-07-10 12:10:00,44.46,44.61,44.46,44.54,41900.0,27.4787,27.5714,27.4787,27.5281,41900.0
2008-07-10 12:20:00,44.55,44.56,44.46,44.46,23400.0,27.5343,27.5405,27.4787,27.4787,23400.0
2008-07-10 12:30:00,44.45,44.5,44.43,44.45,14600.0,27.4725,27.5034,27.4601,27.4725,14600.0
2008-07-10 12:40:00,44.46,44.54,44.44,44.45,14500.0,27.4787,27.5281,27.4663,27.4725,14500.0
2008-07-10 12:50:00,44.44,44.45,44.33,44.33,5100.0,27.4663,27.4725,27.3983,27.3983,5100.0
2008-07-10 13:00:00,44.39,44.5,44.35,44.43,29700.0,27.4354,27.5034,27.4107,27.4601,29700.0
2008-07-10 13:10:00,44.43,44.52,44.38,44.51,24400.0,27.4601,27.5157,27.4292,27.5096,24400.0
2008-07-10 13:20:00,44.48,44.54,44.43,44.52,11000.0,27.491,27.5281,27.4601,27.5157,11000.0
2008-07-10 13:30:00,44.52,44.67,44.52,44.59,20500.0,27.5157,27.6085,27.5157,27.559,20500.0
2008-07-10 13:40:00,44.6,44.63,44.58,44.62,20800.0,27.5652,27.5837,27.5528,27.5776,20800.0
2008-07-10 13:50:00,44.63,44.74,44.57,44.57,22900.0,27.5837,27.6517,27.5466,27.5466,22900.0
2008-07-10 14:00:00,44.56,44.57,44.5,44.53,38000.0,27.5405,27.5466,27.5034,27.5219,38000.0
2008-07-10 14:10:00,44.5,44.53,44.38,44.4,30800.0,27.5034,27.5219,27.4292,27.4416,30800.0
2008-07-10 14:20:00,44.37,44.42,44.18,44.19,27700.0,27.423,27.4539,27.3056,27.3118,27700.0
2008-07-10 14:30:00,44.21,44.31,44.19,44.25,53100.0,27.3242,27.386,27.3118,27.3489,53100.0
2008-07-10 14:40:00,44.26,44.28,44.04,44.04,75000.0,27.3551,27.3674,27.2191,27.2191,75000.0
2008-07-10 14:50:00,44.05,44.13,43.99,44.05,194800.0,27.2253,27.2747,27.1882,27.2253,194800.0
2008-07-10 15:00:00,44.05,44.34,44.05,44.34,152100.0,27.2253,27.4045,27.2253,27.4045,152100.0
2008-07-10 15:10:00,44.31,44.4,44.27,44.35,64700.0,27.386,27.4416,27.3612,27.4107,64700.0
2008-07-10 15:20:00,44.32,44.49,44.32,44.45,51900.0,27.3921,27.4972,27.3921,27.4725,51900.0
2008-07-10 15:30:00,44.46,44.47,44.24,44.35,54900.0,27.4787,27.4848,27.3427,27.4107,54900.0
2008-07-10 15:40:00,44.33,44.5,44.29,44.5,62400.0,27.3983,27.5034,27.3736,27.5034,62400.0
2008-07-10 15:50:00,44.49,44.59,44.41,44.59,48200.0,27.4972,27.559,27.4478,27.559,48200.0
2008-07-11 09:30:00,44.38,44.38,44.05,44.16,70600.0,27.4292,27.4292,27.2253,27.2932,70600.0
2008-07-11 09:40:00,44.11,44.48,44.11,44.47,67700.0,27.2623,27.491,27.2623,27.4848,67700.0
2008-07-11 09:50:00,44.46,44.66,44.43,44.62,102600.0,27.4787,27.6023,27.4601,27.5776,102600.0
2008-07-11 10:00:00,44.64,44.8,44.59,44.73,72500.0,27.5899,27.6888,27.559,27.6455,72500.0
2008-07-11 10:10:00,44.72,44.76,44.63,44.65,37000.0,27.6394,27.6641,27.5837,27.5961,37000.0
2008-07-11 10:20:00,44.63,44.65,44.31,44.37,60200.0,27.5837,27.5961,27.386,27.423,60200.0
2008-07-11 10:30:00,44.4,44.44,44.28,44.33,34400.0,27.4416,27.4663,27.3674,27.3983,34400.0
2008-07-11 10:40:00,44.3,44.41,44.28,44.39,17200.0,27.3798,27.4478,27.3674,27.4354,17200.0
2008-07-11 10:50:00,44.43,44.48,44.35,44.44,36900.0,27.4601,27.491,27.4107,27.4663,36900.0
2008-07-11 11:00:00,44.39,44.47,44.34,44.37,33200.0,27.4354,27.4848,27.4045,27.423,33200.0
2008-07-11 11:10:00,44.37,44.43,44.22,44.29,26800.0,27.423,27.4601,27.3303,27.3736,26800.0
2008-07-11 11:20:00,44.26,44.27,44.14,44.14,21100.0,27.3551,27.3612,27.2809,27.2809,21100.0
2008-07-11 11:30:00,44.13,44.2,44.0,44.16,38000.0,27.2747,27.318,27.1944,27.2932,38000.0
2008-07-11 11:40:00,44.15,44.28,44.15,44.22,23700.0,27.2871,27.3674,27.2871,27.3303,23700.0
2008-07-11 11:50:00,44.19,44.27,44.16,44.27,13100.0,27.3118,27.3612,27.2932,27.3612,13100.0
2008-07-11 12:00:00,44.27,44.27,44.13,44.18,135100.0,27.3612,27.3612,27.2747,27.3056,135100.0
2008-07-11 12:10:00,44.18,44.2,44.12,44.12,25800.0,27.3056,27.318,27.2685,27.2685,25800.0
2008-07-11 12:20:00,44.12,44.19,44.12,44.16,20000.0,27.2685,27.3118,27.2685,27.2932,20000.0
2008-07-11 12:30:00,44.17,44.17,44.01,44.01,23200.0,27.2994,27.2994,27.2005,27.2005,23200.0
2008-07-11 12:40:00,44.01,44.1,44.01,44.02,34300.0,27.2005,27.2562,27.2005,27.2067,34300.0
2008-07-11 12:50:00,44.07,44.09,43.88,43.99,18200.0,27.2376,27.25,27.1202,27.1882,18200.0
2008-07-11 13:00:00,43.94,44.03,43.87,44.0,31900.0,27.1573,27.2129,27.114,27.1944,31900.0
2008-07-11 13:10:00,43.98,44.07,43.89,44.06,24300.0,27.182,27.2376,27.1264,27.2314,24300.0
2008-07-11 13:20:00,44.05,44.15,44.03,44.11,28100.0,27.2253,27.2871,27.2129,27.2623,28100.0
2008-07-11 13:30:00,44.07,44.23,44.07,44.21,29500.0,27.2376,27.3365,27.2376,27.3242,29500.0
2008-07-11 13:40:00,44.24,44.29,44.13,44.13,28800.0,27.3427,27.3736,27.2747,27.2747,28800.0
2008-07-11 13:50:00,44.16,44.31,44.12,44.2,14400.0,27.2932,27.386,27.2685,27.318,14400.0
2008-07-11 14:00:00,44.22,44.38,44.19,44.27,41600.0,27.3303,27.4292,27.3118,27.3612,41600.0
2008-07-11 14:10:00,44.3,44.37,44.24,44.34,40300.0,27.3798,27.423,27.3427,27.4045,40300.0
2008-07-11 14:20:00,44.34,44.34,44.18,44.24,59700.0,27.4045,27.4045,27.3056,27.3427,59700.0
2008-07-11 14:30:00,44.25,44.26,44.1,44.18,26800.0,27.3489,27.3551,27.2562,27.3056,26800.0
2008-07-11 14:40:00,44.19,44.55,44.16,44.54,53100.0,27.3118,27.5343,27.2932,27.5281,53100.0
2008-07-11 14:50:00,44.57,44.74,44.47,44.69,116000.0,27.5466,27.6517,27.4848,27.6208,116000.0
2008-07-11 15:00:00,44.72,44.98,44.65,44.87,78800.0,27.6394,27.8001,27.5961,27.7321,78800.0
2008-07-11 15:10:00,44.89,44.91,44.54,44.55,76100.0,27.7444,27.7568,27.5281,27.5343,76100.0
2008-07-11 15:20:00,44.47,44.64,44.46,44.54,31400.0,27.4848,27.5899,27.4787,27.5281,31400.0
2008-07-11 15:30:00,44.58,44.6,44.36,44.37,55700.0,27.5528,27.5652,27.4169,27.423,55700.0
2008-07-11 15:40:00,44.38,44.53,44.31,44.41,46300.0,27.4292,27.5219,27.386,27.4478,46300.0
2008-07-11 15:50:00,44.43,44.53,44.37,44.39,59700.0,27.4601,27.5219,27.423,27.4354,59700.0
2008-07-14 09:30:00,44.81,45.12,44.81,44.92,80000.0,27.695,27.8866,27.695,27.763,80000.0
2008-07-14 09:40:00,44.89,44.9,44.74,44.77,31000.0,27.7444,27.7506,27.6517,27.6703,31000.0
2008-07-14 09:50:00,44.75,44.75,44.56,44.57,26800.0,27.6579,27.6579,27.5405,27.5466,26800.0
2008-07-14 10:00:00,44.52,44.69,44.43,44.69,18400.0,27.5157,27.6208,27.4601,27.6208,18400.0
2008-07-14 10:10:00,44.67,44.72,44.6,44.72,22300.0,27.6085,27.6394,27.5652,27.6394,22300.0
2008-07-14 10:20:00,44.75,44.75,44.47,44.53,23900.0,27.6579,27.6579,27.4848,27.5219,23900.0
2008-07-14 10:30:00,44.55,44.7,44.55,44.62,30300.0,27.5343,27.627,27.5343,27.5776,30300.0
2008-07-14 10:40:00,44.64,44.65,44.45,44.5,57500.0,27.5899,27.5961,27.4725,27.5034,57500.0
2008-07-14 10:50:00,44.49,44.73,44.49,44.72,30400.0,27.4972,27.6455,27.4972,27.6394,30400.0
2008-07-14 11:00:00,44.69,44.73,44.59,44.64,23200.0,27.6208,27.6455,27.559,27.5899,23200.0
2008-07-14 11:10:00,44.62,44.64,44.53,44.62,61000.0,27.5776,27.5899,27.5219,27.5776,61000.0
2008-07-14 11:20:00,44.63,44.64,44.49,44.53,19500.0,27.5837,27.5899,27.4972,27.5219,19500.0
2008-07-14 11:30:00,44.52,44.58,44.48,44.5,22100.0,27.5157,27.5528,27.491,27.5034,22100.0
2008-07-14 11:40:00,44.47,44.61,44.47,44.54,33700.0,27.4848,27.5714,27.4848,27.5281,33700.0
2008-07-14 11:50:00,44.56,44.56,44.14,44.26,24200.0,27.5405,27.5405,27.2809,27.3551,24200.0
2008-07-14 12:00:00,44.23,44.33,44.13,44.18,19000.0,27.3365,27.3983,27.2747,27.3056,19000.0
2008-07-14 12:10:00,44.19,44.3,44.16,44.3,11100.0,27.3118,27.3798,27.2932,27.3798,11100.0
2008-07-14 12:20:00,44.29,44.32,44.21,44.23,8800.0,27.3736,27.3921,27.3242,27.3365,8800.0
2008-07-14 12:30:00,44.26,44.28,44.15,44.25,9400.0,27.3551,27.3674,27.2871,27.3489,9400.0
2008-07-14 12:40:00,44.29,44.32,44.23,44.28,9000.0,27.3736,27.3921,27.3365,27.3674,9000.0
2008-07-14 12:50:00,44.3,44.39,44.28,44.35,23200.0,27.3798,27.4354,27.3674,27.4107,23200.0
2008-07-14 13:00:00,44.34,44.34,44.18,44.19,36800.0,27.4045,27.4045,27.3056,27.3118,36800.0
2008-07-14 13:10:00,44.17,44.25,44.1,44.22,16100.0,27.2994,27.3489,27.2562,27.3303,16100.0
2008-07-14 13:20:00,44.25,44.31,44.23,44.28,6900.0,27.3489,27.386,27.3365,27.3674,6900.0
2008-07-14 13:30:00,44.26,44.39,44.22,44.37,11500.0,27.3551,27.4354,27.3303,27.423,11500.0
2008-07-14 13:40:00,44.38,44.5,44.36,44.46,27500.0,27.4292,27.5034,27.4169,27.4787,27500.0
2008-07-14 13:50:00,44.47,44.47,44.35,44.38,4800.0,27.4848,27.4848,27.4107,27.4292,4800.0
2008-07-14 14:00:00,44.4,44.46,44.37,44.45,13600.0,27.4416,27.4787,27.423,27.4725,13600.0
2008-07-14 14:10:00,44.46,44.49,44.39,44.39,27300.0,27.4787,27.4972,27.4354,27.4354,27300.0
2008-07-14 14:20:00,44.41,44.45,44.37,44.41,7400.0,27.4478,27.4725,27.423,27.4478,7400.0
2008-07-14 14:30:00,44.46,44.5,44.43,44.48,35000.0,27.4787,27.5034,27.4601,27.491,35000.0
2008-07-14 14:40:00,44.46,44.46,44.29,44.33,21000.0,27.4787,27.4787,27.3736,27.3983,21000.0
2008-07-14 14:50:00,44.32,44.32,44.24,44.27,33700.0,27.3921,27.3921,27.3427,27.3612,33700.0
2008-07-14 15:00:00,44.27,44.31,44.15,44.17,18200.0,27.3612,27.386,27.2871,27.2994,18200.0
2008-07-14 15:10:00,44.22,44.27,44.19,44.21,20300.0,27.3303,27.3612,27.3118,27.3242,20300.0
2008-07-14 15:20:00,44.2,44.45,44.14,44.39,49200.0,27.318,27.4725,27.2809,27.4354,49200.0
2008-07-14 15:30:00,44.42,44.57,44.4,44.52,42700.0,27.4539,27.5466,27.4416,27.5157,42700.0
2008-07-14 15:40:00,44.5,44.51,44.36,44.45,27400.0,27.5034,27.5096,27.4169,27.4725,27400.0
2008-07-14 15:50:00,44.45,44.47,44.24,44.26,31800.0,27.4725,27.4848,27.3427,27.3551,31800.0
2008-07-15 09:30:00,43.54,43.59,43.31,43.34,98700.0,26.9101,26.941,26.7679,26.7864,98700.0
2008-07-15 09:40:00,43.34,43.41,43.3,43.3,31700.0,26.7864,26.8297,26.7617,26.7617,31700.0
2008-07-15 09:50:00,43.29,43.29,43.15,43.17,69700.0,26.7555,26.7555,26.669,26.6814,69700.0
2008-07-15 10:00:00,43.19,43.19,42.75,42.84,76000.0,26.6937,26.6937,26.4218,26.4774,76000.0
2008-07-15 10:10:00,42.85,43.13,42.81,43.13,87100.0,26.4836,26.6567,26.4589,26.6567,87100.0
2008-07-15 10:20:00,43.17,43.17,43.02,43.02,34600.0,26.6814,26.6814,26.5887,26.5887,34600.0
2008-07-15 10:30:00,43.0,43.03,42.89,42.97,71200.0,26.5763,26.5948,26.5083,26.5578,71200.0
2008-07-15 10:40:00,42.99,43.13,42.96,43.13,23700.0,26.5701,26.6567,26.5516,26.6567,23700.0
2008-07-15 10:50:00,43.12,43.23,43.11,43.17,50200.0,26.6505,26.7185,26.6443,26.6814,50200.0
2008-07-15 11:00:00,43.22,43.57,43.2,43.52,91100.0,26.7123,26.9286,26.6999,26.8977,91100.0
2008-07-15 11:10:00,43.51,43.53,43.34,43.48,118000.0,26.8915,26.9039,26.7864,26.873,118000.0
2008-07-15 11:20:00,43.49,43.49,43.29,43.29,43300.0,26.8792,26.8792,26.7555,26.7555,43300.0
2008-07-15 11:30:00,43.29,43.3,43.18,43.24,42800.0,26.7555,26.7617,26.6876,26.7246,42800.0
2008-07-15 11:40:00,43.22,43.26,43.1,43.21,36500.0,26.7123,26.737,26.6381,26.7061,36500.0
2008-07-15 11:50:00,43.24,43.52,43.21,43.49,57900.0,26.7246,26.8977,26.7061,26.8792,57900.0
2008-07-15 12:00:00,43.5,43.61,43.4,43.44,39600.0,26.8853,26.9533,26.8235,26.8482,39600.0
2008-07-15 12:10:00,43.42,43.57,43.36,43.56,27800.0,26.8359,26.9286,26.7988,26.9224,27800.0
2008-07-15 12:20:00,43.61,43.68,43.53,43.62,35200.0,26.9533,26.9966,26.9039,26.9595,35200.0
2008-07-15 12:30:00,43.66,43.84,43.65,43.8,54900.0,26.9842,27.0955,26.978,27.0707,54900.0
2008-07-15 12:40:00,43.87,43.92,43.73,43.73,56300.0,27.114,27.1449,27.0275,27.0275,56300.0
2008-07-15 12:50:00,43.74,43.78,43.67,43.73,35600.0,27.0337,27.0584,26.9904,27.0275,35600.0
2008-07-15 13:00:00,43.81,43.97,43.79,43.89,28300.0,27.0769,27.1758,27.0646,27.1264,28300.0
2008-07-15 13:10:00,43.91,44.0,43.8,43.8,25300.0,27.1387,27.1944,27.0707,27.0707,25300.0
2008-07-15 13:20:00,43.81,43.82,43.66,43.71,16300.0,27.0769,27.0831,26.9842,27.0151,16300.0
2008-07-15 13:30:00,43.73,43.78,43.62,43.64,31100.0,27.0275,27.0584,26.9595,26.9719,31100.0
2008-07-15 13:40:00,43.65,43.84,43.64,43.84,43600.0,26.978,27.0955,26.9719,27.0955,43600.0
2008-07-15 13:50:00,43.83,43.88,43.78,43.8,50900.0,27.0893,27.1202,27.0584,27.0707,50900.0
2008-07-15 14:00:00,43.8,43.83,43.64,43.65,43300.0,27.0707,27.0893,26.9719,26.978,43300.0
2008-07-15 14:10:00,43.65,43.85,43.61,43.78,36400.0,26.978,27.1017,26.9533,27.0584,36400.0
2008-07-15 14:20:00,43.78,43.86,43.73,43.82,111800.0,27.0584,27.1078,27.0275,27.0831,111800.0
2008-07-15 14:30:00,43.83,43.98,43.83,43.96,49400.0,27.0893,27.182,27.0893,27.1696,49400.0
2008-07-15 14:40:00,43.96,44.02,43.91,44.02,63500.0,27.1696,27.2067,27.1387,27.2067,63500.0
2008-07-15 14:50:00,44.02,44.18,43.96,44.14,71800.0,27.2067,27.3056,27.1696,27.2809,71800.0
2008-07-15 15:00:00,44.14,44.27,44.13,44.21,25700.0,27.2809,27.3612,27.2747,27.3242,25700.0
2008-07-15 15:10:00,44.2,44.25,44.07,44.17,31400.0,27.318,27.3489,27.2376,27.2994,31400.0
2008-07-15 15:20:00,44.17,44.2,43.94,43.94,26800.0,27.2994,27.318,27.1573,27.1573,26800.0
2008-07-15 15:30:00,43.94,44.02,43.82,43.89,51900.0,27.1573,27.2067,27.0831,27.1264,51900.0
2008-07-15 15:40:00,43.88,43.91,43.63,43.67,118500.0,27.1202,27.1387,26.9657,26.9904,118500.0
2008-07-15 15:50:00,43.67,43.71,43.48,43.5,156800.0,26.9904,27.0151,26.873,26.8853,156800.0
2008-07-16 09:30:00,43.55,43.7,43.5,43.52,65000.0,26.9162,27.0089,26.8853,26.8977,65000.0
2008-07-16 09:40:00,43.5,43.53,43.32,43.35,32100.0,26.8853,26.9039,26.7741,26.7926,32100.0
2008-07-16 09:50:00,43.36,43.74,43.35,43.73,75900.0,26.7988,27.0337,26.7926,27.0275,75900.0
2008-07-16 10:00:00,43.72,43.8,43.62,43.69,52000.0,27.0213,27.0707,26.9595,27.0028,52000.0
2008-07-16 10:10:00,43.69,43.69,43.52,43.52,29900.0,27.0028,27.0028,26.8977,26.8977,29900.0
2008-07-16 10:20:00,43.52,43.67,43.51,43.65,13200.0,26.8977,26.9904,26.8915,26.978,13200.0
2008-07-16 10:30:00,43.65,43.89,43.62,43.89,56900.0,26.978,27.1264,26.9595,27.1264,56900.0
2008-07-16 10:40:00,43.88,43.91,43.79,43.82,55500.0,27.1202,27.1387,27.0646,27.0831,55500.0
2008-07-16 10:50:00,43.8,43.88,43.74,43.88,22500.0,27.0707,27.1202,27.0337,27.1202,22500.0
2008-07-16 11:00:00,43.89,43.98,43.87,43.95,18200.0,27.1264,27.182,27.114,27.1635,18200.0
2008-07-16 11:10:00,43.97,44.02,43.93,43.97,12200.0,27.1758,27.2067,27.1511,27.1758,12200.0
2008-07-16 11:20:00,43.95,43.95,43.8,43.89,16400.0,27.1635,27.1635,27.0707,27.1264,16400.0
2008-07-16 11:30:00,43.89,43.98,43.89,43.9,16800.0,27.1264,27.182,27.1264,27.1326,16800.0
2008-07-16 11:40:00,43.9,43.96,43.86,43.96,58000.0,27.1326,27.1696,27.1078,27.1696,58000.0
2008-07-16 11:50:00,43.95,44.06,43.95,43.98,20900.0,27.1635,27.2314,27.1635,27.182,20900.0
2008-07-16 12:00:00,43.97,44.03,43.95,43.95,9500.0,27.1758,27.2129,27.1635,27.1635,9500.0
2008-07-16 12:10:00,43.94,44.04,43.93,43.97,6900.0,27.1573,27.2191,27.1511,27.1758,6900.0
2008-07-16 12:20:00,43.98,44.06,43.89,44.06,22500.0,27.182,27.2314,27.1264,27.2314,22500.0
2008-07-16 12:30:00,44.06,44.09,43.96,43.98,35900.0,27.2314,27.25,27.1696,27.182,35900.0
2008-07-16 12:40:00,43.97,44.04,43.92,44.02,90000.0,27.1758,27.2191,27.1449,27.2067,90000.0
2008-07-16 12:50:00,44.0,44.09,43.99,44.09,20700.0,27.1944,27.25,27.1882,27.25,20700.0
2008-07-16 13:00:00,44.08,44.2,44.04,44.17,64900.0,27.2438,27.318,27.2191,27.2994,64900.0
2008-07-16 13:10:00,44.19,44.2,44.1,44.16,38100.0,27.3118,27.318,27.2562,27.2932,38100.0
2008-07-16 13:20:00,44.14,44.25,44.14,44.2,40800.0,27.2809,27.3489,27.2809,27.318,40800.0
2008-07-16 13:30:00,44.22,44.23,44.13,44.14,55600.0,27.3303,27.3365,27.2747,27.2809,55600.0
2008-07-16 13:40:00,44.14,44.18,44.02,44.03,82900.0,27.2809,27.3056,27.2067,27.2129,82900.0
2008-07-16 13:50:00,44.01,44.1,43.99,44.09,34500.0,27.2005,27.2562,27.1882,27.25,34500.0
2008-07-16 14:00:00,44.09,44.12,43.92,43.99,34800.0,27.25,27.2685,27.1449,27.1882,34800.0
2008-07-16 14:10:00,43.99,44.21,43.99,44.2,28100.0,27.1882,27.3242,27.1882,27.318,28100.0
2008-07-16 14:20:00,44.17,44.25,44.16,44.19,8600.0,27.2994,27.3489,27.2932,27.3118,8600.0
2008-07-16 14:30:00,44.21,44.33,44.18,44.33,21200.0,27.3242,27.3983,27.3056,27.3983,21200.0
2008-07-16 14:40:00,44.33,44.35,44.26,44.31,12000.0,27.3983,27.4107,27.3551,27.386,12000.0
2008-07-16 14:50:00,44.31,44.41,44.28,44.38,16300.0,27.386,27.4478,27.3674,27.4292,16300.0
2008-07-16 15:00:00,44.37,44.46,44.35,44.4,9400.0,27.423,27.4787,27.4107,27.4416,9400.0
2008-07-16 15:10:00,44.41,44.46,44.38,44.45,22200.0,27.4478,27.4787,27.4292,27.4725,22200.0
2008-07-16 15:20:00,44.46,44.6,44.46,44.6,39200.0,27.4787,27.5652,27.4787,27.5652,39200.0
2008-07-16 15:30:00,44.59,44.67,44.49,44.66,33400.0,27.559,27.6085,27.4972,27.6023,33400.0
2008-07-16 15:40:00,44.66,44.72,44.62,44.72,78600.0,27.6023,27.6394,27.5776,27.6394,78600.0
2008-07-16 15:50:00,44.72,44.78,44.71,44.75,85100.0,27.6394,27.6764,27.6332,27.6579,85100.0
2008-07-17 09:30:00,44.77,45.06,44.77,45.06,125500.0,27.6703,27.8495,27.6703,27.8495,125500.0
2008-07-17 09:40:00,45.08,45.27,45.06,45.12,79600.0,27.8619,27.9793,27.8495,27.8866,79600.0
2008-07-17 09:50:00,45.13,45.13,44.84,44.86,57600.0,27.8928,27.8928,27.7135,27.7259,57600.0
2008-07-17 10:00:00,44.86,44.97,44.77,44.84,91700.0,27.7259,27.7939,27.6703,27.7135,91700.0
2008-07-17 10:10:00,44.83,44.91,44.76,44.89,50500.0,27.7073,27.7568,27.6641,27.7444,50500.0
2008-07-17 10:20:00,44.89,44.91,44.83,44.84,35800.0,27.7444,27.7568,27.7073,27.7135,35800.0
2008-07-17 10:30:00,44.86,44.87,44.77,44.77,25400.0,27.7259,27.7321,27.6703,27.6703,25400.0
2008-07-17 10:40:00,44.76,44.81,44.7,44.81,18000.0,27.6641,27.695,27.627,27.695,18000.0
2008-07-17 10:50:00,44.81,44.81,44.69,44.75,20800.0,27.695,27.695,27.6208,27.6579,20800.0
2008-07-17 11:00:00,44.77,44.83,44.61,44.62,9700.0,27.6703,27.7073,27.5714,27.5776,9700.0
2008-07-17 11:10:00,44.61,44.66,44.54,44.58,10600.0,27.5714,27.6023,27.5281,27.5528,10600.0
2008-07-17 11:20:00,44.59,44.71,44.52,44.69,18900.0,27.559,27.6332,27.5157,27.6208,18900.0
2008-07-17 11:30:00,44.71,44.76,44.67,44.76,29200.0,27.6332,27.6641,27.6085,27.6641,29200.0
2008-07-17 11:40:00,44.77,44.83,44.75,44.76,35000.0,27.6703,27.7073,27.6579,27.6641,35000.0
2008-07-17 11:50:00,44.75,44.76,44.66,44.68,117200.0,27.6579,27.6641,27.6023,27.6146,117200.0
2008-07-17 12:00:00,44.67,44.69,44.58,44.59,118200.0,27.6085,27.6208,27.5528,27.559,118200.0
2008-07-17 12:10:00,44.57,44.64,44.55,44.63,11300.0,27.5466,27.5899,27.5343,27.5837,11300.0
2008-07-17 12:20:00,44.62,44.66,44.56,44.62,152200.0,27.5776,27.6023,27.5405,27.5776,152200.0
2008-07-17 12:30:00,44.61,44.64,44.5,44.5,31400.0,27.5714,27.5899,27.5034,27.5034,31400.0
2008-07-17 12:40:00,44.5,44.53,44.43,44.52,64600.0,27.5034,27.5219,27.4601,27.5157,64600.0
2008-07-17 12:50:00,44.52,44.56,44.47,44.5,55900.0,27.5157,27.5405,27.4848,27.5034,55900.0
2008-07-17 13:00:00,44.49,44.54,44.46,44.53,38800.0,27.4972,27.5281,27.4787,27.5219,38800.0
2008-07-17 13:10:00,44.53,44.79,44.51,44.77,42600.0,27.5219,27.6826,27.5096,27.6703,42600.0
2008-07-17 13:20:00,44.78,44.82,44.75,44.78,21000.0,27.6764,27.7012,27.6579,27.6764,21000.0
2008-07-17 13:30:00,44.82,44.91,44.82,44.91,28500.0,27.7012,27.7568,27.7012,27.7568,28500.0
2008-07-17 13:40:00,44.9,44.97,44.9,44.93,26100.0,27.7506,27.7939,27.7506,27.7691,26100.0
2008-07-17 13:50:00,44.96,44.98,44.92,44.93,35600.0,27.7877,27.8001,27.763,27.7691,35600.0
2008-07-17 14:00:00,44.95,45.03,44.92,45.0,24800.0,27.7815,27.831,27.763,27.8124,24800.0
2008-07-17 14:10:00,45.0,45.06,44.97,45.01,13500.0,27.8124,27.8495,27.7939,27.8186,13500.0
2008-07-17 14:20:00,45.0,45.24,44.97,45.04,104200.0,27.8124,27.9607,27.7939,27.8371,104200.0
2008-07-17 14:30:00,45.03,45.03,44.84,44.85,59400.0,27.831,27.831,27.7135,27.7197,59400.0
2008-07-17 14:40:00,44.86,44.95,44.65,44.7,124100.0,27.7259,27.7815,27.5961,27.627,124100.0
2008-07-17 14:50:00,44.71,44.78,44.66,44.67,136300.0,27.6332,27.6764,27.6023,27.6085,136300.0
2008-07-17 15:00:00,44.68,44.76,44.67,44.69,22200.0,27.6146,27.6641,27.6085,27.6208,22200.0
2008-07-17 15:10:00,44.66,44.75,44.62,44.73,33800.0,27.6023,27.6579,27.5776,27.6455,33800.0
2008-07-17 15:20:00,44.76,44.79,44.72,44.76,48500.0,27.6641,27.6826,27.6394,27.6641,48500.0
2008-07-17 15:30:00,44.77,44.81,44.61,44.63,60500.0,27.6703,27.695,27.5714,27.5837,60500.0
2008-07-17 15:40:00,44.6,44.89,44.6,44.88,48800.0,27.5652,27.7444,27.5652,27.7382,48800.0
2008-07-17 15:50:00,44.88,44.88,44.81,44.81,57200.0,27.7382,27.7382,27.695,27.695,57200.0
2008-07-18 09:30:00,44.53,44.67,44.3,44.33,149500.0,27.5219,27.6085,27.3798,27.3983,149500.0
2008-07-18 09:40:00,44.33,44.58,44.26,44.48,63600.0,27.3983,27.5528,27.3551,27.491,63600.0
2008-07-18 09:50:00,44.47,44.47,44.29,44.39,27400.0,27.4848,27.4848,27.3736,27.4354,27400.0
2008-07-18 10:00:00,44.41,44.51,44.37,44.48,61500.0,27.4478,27.5096,27.423,27.491,61500.0
2008-07-18 10:10:00,44.47,44.57,44.44,44.52,20100.0,27.4848,27.5466,27.4663,27.5157,20100.0
2008-07-18 10:20:00,44.46,44.58,44.42,44.58,26300.0,27.4787,27.5528,27.4539,27.5528,26300.0
2008-07-18 10:30:00,44.55,44.65,44.49,44.62,21700.0,27.5343,27.5961,27.4972,27.5776,21700.0
2008-07-18 10:40:00,44.6,44.72,44.59,44.72,24600.0,27.5652,27.6394,27.559,27.6394,24600.0
2008-07-18 10:50:00,44.75,44.75,44.56,44.65,29800.0,27.6579,27.6579,27.5405,27.5961,29800.0
2008-07-18 11:00:00,44.66,44.69,44.57,44.64,18600.0,27.6023,27.6208,27.5466,27.5899,18600.0
2008-07-18 11:10:00,44.69,44.72,44.64,44.67,29300.0,27.6208,27.6394,27.5899,27.6085,29300.0
2008-07-18 11:20:00,44.69,44.69,44.55,44.66,24800.0,27.6208,27.6208,27.5343,27.6023,24800.0
2008-07-18 11:30:00,44.65,44.7,44.57,44.58,17800.0,27.5961,27.627,27.5466,27.5528,17800.0
2008-07-18 11:40:00,44.56,44.61,44.5,44.5,19200.0,27.5405,27.5714,27.5034,27.5034,19200.0
2008-07-18 11:50:00,44.5,44.54,44.49,44.52,16400.0,27.5034,27.5281,27.4972,27.5157,16400.0
2008-07-18 12:00:00,44.5,44.58,44.49,44.52,26300.0,27.5034,27.5528,27.4972,27.5157,26300.0
2008-07-18 12:10:00,44.52,44.52,44.38,44.38,24800.0,27.5157,27.5157,27.4292,27.4292,24800.0
2008-07-18 12:20:00,44.39,44.39,44.34,44.34,19400.0,27.4354,27.4354,27.4045,27.4045,19400.0
2008-07-18 12:30:00,44.34,44.42,44.33,44.4,17000.0,27.4045,27.4539,27.3983,27.4416,17000.0
2008-07-18 12:40:00,44.41,44.44,44.34,44.4,80000.0,27.4478,27.4663,27.4045,27.4416,80000.0
2008-07-18 12:50:00,44.4,44.4,44.32,44.34,27300.0,27.4416,27.4416,27.3921,27.4045,27300.0
2008-07-18 13:00:00,44.35,44.4,44.33,44.38,29100.0,27.4107,27.4416,27.3983,27.4292,29100.0
2008-07-18 13:10:00,44.38,44.48,44.32,44.38,36000.0,27.4292,27.491,27.3921,27.4292,36000.0
2008-07-18 13:20:00,44.43,44.44,44.35,44.4,25000.0,27.4601,27.4663,27.4107,27.4416,25000.0
2008-07-18 13:30:00,44.39,44.48,44.34,44.41,17900.0,27.4354,27.491,27.4045,27.4478,17900.0
2008-07-18 13:40:00,44.42,44.53,44.41,44.48,16100.0,27.4539,27.5219,27.4478,27.491,16100.0
2008-07-18 13:50:00,44.48,44.51,44.44,44.46,5800.0,27.491,27.5096,27.4663,27.4787,5800.0
2008-07-18 14:00:00,44.42,44.51,44.42,44.46,21500.0,27.4539,27.5096,27.4539,27.4787,21500.0
2008-07-18 14:10:00,44.46,44.56,44.46,44.56,12500.0,27.4787,27.5405,27.4787,27.5405,12500.0
2008-07-18 14:20:00,44.53,44.54,44.49,44.53,28700.0,27.5219,27.5281,27.4972,27.5219,28700.0
2008-07-18 14:30:00,44.51,44.53,44.42,44.46,31900.0,27.5096,27.5219,27.4539,27.4787,31900.0
2008-07-18 14:40:00,44.47,44.48,44.43,44.45,20900.0,27.4848,27.491,27.4601,27.4725,20900.0
2008-07-18 14:50:00,44.43,44.47,44.36,44.43,48000.0,27.4601,27.4848,27.4169,27.4601,48000.0
2008-07-18 15:00:00,44.41,44.44,44.39,44.41,5800.0,27.4478,27.4663,27.4354,27.4478,5800.0
2008-07-18 15:10:00,44.41,44.48,44.36,44.36,17800.0,27.4478,27.491,27.4169,27.4169,17800.0
2008-07-18 15:20:00,44.38,44.46,44.38,44.44,22200.0,27.4292,27.4787,27.4292,27.4663,22200.0
2008-07-18 15:30:00,44.46,44.57,44.43,44.5,29500.0,27.4787,27.5466,27.4601,27.5034,29500.0
2008-07-18 15:40:00,44.51,44.54,44.46,44.52,25900.0,27.5096,27.5281,27.4787,27.5157,25900.0
2008-07-18 15:50:00,44.52,44.52,44.4,44.41,27700.0,27.5157,27.5157,27.4416,27.4478,27700.0
2008-07-21 09:30:00,45.06,45.09,44.75,45.06,88800.0,27.8495,27.868,27.6579,27.8495,88800.0
2008-07-21 09:40:00,45.05,45.13,45.03,45.08,38200.0,27.8433,27.8928,27.831,27.8619,38200.0
2008-07-21 09:50:00,45.07,45.09,45.0,45.05,39100.0,27.8557,27.868,27.8124,27.8433,39100.0
2008-07-21 10:00:00,45.08,45.13,45.02,45.08,76400.0,27.8619,27.8928,27.8248,27.8619,76400.0
2008-07-21 10:10:00,45.09,45.17,45.05,45.11,63500.0,27.868,27.9175,27.8433,27.8804,63500.0
2008-07-21 10:20:00,45.11,45.11,44.99,45.01,29700.0,27.8804,27.8804,27.8062,27.8186,29700.0
2008-07-21 10:30:00,45.01,45.08,44.97,45.07,26100.0,27.8186,27.8619,27.7939,27.8557,26100.0
2008-07-21 10:40:00,45.08,45.12,45.04,45.09,25100.0,27.8619,27.8866,27.8371,27.868,25100.0
2008-07-21 10:50:00,45.08,45.11,45.03,45.04,13500.0,27.8619,27.8804,27.831,27.8371,13500.0
2008-07-21 11:00:00,45.02,45.1,44.94,45.09,31500.0,27.8248,27.8742,27.7753,27.868,31500.0
2008-07-21 11:10:00,45.09,45.12,45.04,45.06,25800.0,27.868,27.8866,27.8371,27.8495,25800.0
2008-07-21 11:20:00,45.03,45.05,45.0,45.02,8900.0,27.831,27.8433,27.8124,27.8248,8900.0
2008-07-21 11:30:00,45.04,45.04,44.88,44.9,12300.0,27.8371,27.8371,27.7382,27.7506,12300.0
2008-07-21 11:40:00,44.91,44.94,44.84,44.9,24600.0,27.7568,27.7753,27.7135,27.7506,24600.0
2008-07-21 11:50:00,44.91,44.91,44.78,44.8,28500.0,27.7568,27.7568,27.6764,27.6888,28500.0
2008-07-21 12:00:00,44.78,44.83,44.73,44.75,15400.0,27.6764,27.7073,27.6455,27.6579,15400.0
2008-07-21 12:10:00,44.75,44.78,44.72,44.78,9800.0,27.6579,27.6764,27.6394,27.6764,9800.0
2008-07-21 12:20:00,44.79,44.81,44.73,44.79,109800.0,27.6826,27.695,27.6455,27.6826,109800.0
2008-07-21 12:30:00,44.79,44.88,44.75,44.87,51600.0,27.6826,27.7382,27.6579,27.7321,51600.0
2008-07-21 12:40:00,44.88,44.94,44.84,44.92,37600.0,27.7382,27.7753,27.7135,27.763,37600.0
2008-07-21 12:50:00,44.89,44.92,44.87,44.87,26600.0,27.7444,27.763,27.7321,27.7321,26600.0
2008-07-21 13:00:00,44.88,44.94,44.88,44.94,9700.0,27.7382,27.7753,27.7382,27.7753,9700.0
2008-07-21 13:10:00,44.93,44.98,44.89,44.96,11900.0,27.7691,27.8001,27.7444,27.7877,11900.0
2008-07-21 13:20:00,44.94,44.97,44.92,44.93,12800.0,27.7753,27.7939,27.763,27.7691,12800.0
2008-07-21 13:30:00,44.92,45.04,44.92,45.01,30500.0,27.763,27.8371,27.763,27.8186,30500.0
2008-07-21 13:40:00,45.01,45.02,44.94,44.94,25300.0,27.8186,27.8248,27.7753,27.7753,25300.0
2008-07-21 13:50:00,44.96,45.01,44.95,44.96,10200.0,27.7877,27.8186,27.7815,27.7877,10200.0
2008-07-21 14:00:00,44.97,45.01,44.89,44.93,49000.0,27.7939,27.8186,27.7444,27.7691,49000.0
2008-07-21 14:10:00,44.96,44.96,44.89,44.93,12100.0,27.7877,27.7877,27.7444,27.7691,12100.0
2008-07-21 14:20:00,44.94,45.01,44.92,44.92,20500.0,27.7753,27.8186,27.763,27.763,20500.0
2008-07-21 14:30:00,44.91,44.94,44.87,44.88,14200.0,27.7568,27.7753,27.7321,27.7382,14200.0
2008-07-21 14:40:00,44.89,44.91,44.85,44.9,17900.0,27.7444,27.7568,27.7197,27.7506,17900.0
2008-07-21 14:50:00,44.89,44.94,44.87,44.87,8900.0,27.7444,27.7753,27.7321,27.7321,8900.0
2008-07-21 15:00:00,44.9,44.92,44.84,44.88,8400.0,27.7506,27.763,27.7135,27.7382,8400.0
2008-07-21 15:10:00,44.87,44.94,44.86,44.92,16700.0,27.7321,27.7753,27.7259,27.763,16700.0
2008-07-21 15:20:00,44.93,45.0,44.89,44.95,31600.0,27.7691,27.8124,27.7444,27.7815,31600.0
2008-07-21 15:30:00,44.94,44.94,44.85,44.87,11700.0,27.7753,27.7753,27.7197,27.7321,11700.0
2008-07-21 15:40:00,44.9,44.98,44.89,44.92,51600.0,27.7506,27.8001,27.7444,27.763,51600.0
2008-07-21 15:50:00,44.92,45.01,44.85,45.0,48500.0,27.763,27.8186,27.7197,27.8124,48500.0
2008-07-21 16:00:00,45.02,45.02,45.02,45.02,8500.0,27.8248,27.8248,27.8248,27.8248,8500.0
2008-07-21 16:10:00,45.02,45.02,45.02,45.02,0.0,27.8248,27.8248,27.8248,27.8248,0.0
2008-07-22 09:30:00,44.75,44.75,44.41,44.49,83100.0,27.6579,27.6579,27.4478,27.4972,83100.0
2008-07-22 09:40:00,44.5,44.5,44.37,44.45,91400.0,27.5034,27.5034,27.423,27.4725,91400.0
2008-07-22 09:50:00,44.45,44.56,44.43,44.49,61800.0,27.4725,27.5405,27.4601,27.4972,61800.0
2008-07-22 10:00:00,44.52,44.65,44.49,44.59,57500.0,27.5157,27.5961,27.4972,27.559,57500.0
2008-07-22 10:10:00,44.58,44.71,44.52,44.67,77000.0,27.5528,27.6332,27.5157,27.6085,77000.0
2008-07-22 10:20:00,44.69,44.72,44.59,44.62,65700.0,27.6208,27.6394,27.559,27.5776,65700.0
2008-07-22 10:30:00,44.6,44.69,44.6,44.66,27600.0,27.5652,27.6208,27.5652,27.6023,27600.0
2008-07-22 10:40:00,44.66,44.77,44.66,44.67,34900.0,27.6023,27.6703,27.6023,27.6085,34900.0
2008-07-22 10:50:00,44.7,44.71,44.59,44.62,49300.0,27.627,27.6332,27.559,27.5776,49300.0
2008-07-22 11:00:00,44.66,44.78,44.66,44.74,28900.0,27.6023,27.6764,27.6023,27.6517,28900.0
2008-07-22 11:10:00,44.75,44.83,44.75,44.77,37900.0,27.6579,27.7073,27.6579,27.6703,37900.0
2008-07-22 11:20:00,44.78,44.85,44.75,44.83,72800.0,27.6764,27.7197,27.6579,27.7073,72800.0
2008-07-22 11:30:00,44.83,44.86,44.76,44.76,72700.0,27.7073,27.7259,27.6641,27.6641,72700.0
2008-07-22 11:40:00,44.75,44.82,44.75,44.77,46000.0,27.6579,27.7012,27.6579,27.6703,46000.0
2008-07-22 11:50:00,44.79,44.81,44.72,44.75,55200.0,27.6826,27.695,27.6394,27.6579,55200.0
2008-07-22 12:00:00,44.75,44.77,44.69,44.72,118900.0,27.6579,27.6703,27.6208,27.6394,118900.0
2008-07-22 12:10:00,44.74,44.75,44.63,44.65,100100.0,27.6517,27.6579,27.5837,27.5961,100100.0
2008-07-22 12:20:00,44.64,44.67,44.52,44.56,79700.0,27.5899,27.6085,27.5157,27.5405,79700.0
2008-07-22 12:30:00,44.55,44.61,44.52,44.54,43500.0,27.5343,27.5714,27.5157,27.5281,43500.0
2008-07-22 12:40:00,44.54,44.59,44.5,44.57,21300.0,27.5281,27.559,27.5034,27.5466,21300.0
2008-07-22 12:50:00,44.56,44.63,44.54,44.62,15300.0,27.5405,27.5837,27.5281,27.5776,15300.0
2008-07-22 13:00:00,44.62,44.64,44.57,44.61,19800.0,27.5776,27.5899,27.5466,27.5714,19800.0
2008-07-22 13:10:00,44.6,44.65,44.59,44.59,17700.0,27.5652,27.5961,27.559,27.559,17700.0
2008-07-22 13:20:00,44.6,44.65,44.6,44.61,9600.0,27.5652,27.5961,27.5652,27.5714,9600.0
2008-07-22 13:30:00,44.59,44.68,44.59,44.68,28300.0,27.559,27.6146,27.559,27.6146,28300.0
2008-07-22 13:40:00,44.65,44.71,44.65,44.68,29700.0,27.5961,27.6332,27.5961,27.6146,29700.0
2008-07-22 13:50:00,44.68,44.71,44.62,44.64,31800.0,27.6146,27.6332,27.5776,27.5899,31800.0
2008-07-22 14:00:00,44.64,44.64,44.55,44.59,77300.0,27.5899,27.5899,27.5343,27.559,77300.0
2008-07-22 14:10:00,44.59,44.6,44.5,44.56,54300.0,27.559,27.5652,27.5034,27.5405,54300.0
2008-07-22 14:20:00,44.57,44.64,44.54,44.64,39900.0,27.5466,27.5899,27.5281,27.5899,39900.0
2008-07-22 14:30:00,44.65,44.65,44.57,44.63,18500.0,27.5961,27.5961,27.5466,27.5837,18500.0
2008-07-22 14:40:00,44.62,44.76,44.61,44.74,25400.0,27.5776,27.6641,27.5714,27.6517,25400.0
2008-07-22 14:50:00,44.72,44.75,44.61,44.64,67900.0,27.6394,27.6579,27.5714,27.5899,67900.0
2008-07-22 15:00:00,44.67,44.71,44.64,44.65,32900.0,27.6085,27.6332,27.5899,27.5961,32900.0
2008-07-22 15:10:00,44.65,44.75,44.65,44.74,50300.0,27.5961,27.6579,27.5961,27.6517,50300.0
2008-07-22 15:20:00,44.75,44.89,44.74,44.89,65600.0,27.6579,27.7444,27.6517,27.7444,65600.0
2008-07-22 15:30:00,44.89,44.95,44.85,44.93,42900.0,27.7444,27.7815,27.7197,27.7691,42900.0
2008-07-22 15:40:00,44.97,45.07,44.95,45.03,121900.0,27.7939,27.8557,27.7815,27.831,121900.0
2008-07-22 15:50:00,45.04,45.16,45.04,45.12,49800.0,27.8371,27.9113,27.8371,27.8866,49800.0
2008-07-22 16:00:00,45.09,45.46,44.6,44.6,5800.0,27.868,28.0967,27.5652,27.5652,5800.0
2008-07-22 16:10:00,44.6,44.6,44.6,44.6,0.0,27.5652,27.5652,27.5652,27.5652,0.0
2008-07-23 09:30:00,45.36,46.0,45.16,45.23,117700.0,28.0349,28.4305,27.9113,27.9546,117700.0
2008-07-23 09:40:00,45.23,45.37,45.17,45.34,39400.0,27.9546,28.0411,27.9175,28.0226,39400.0
2008-07-23 09:50:00,45.33,45.37,45.29,45.33,26600.0,28.0164,28.0411,27.9916,28.0164,26600.0
2008-07-23 10:00:00,45.33,45.44,45.29,45.42,66300.0,28.0164,28.0844,27.9916,28.072,66300.0
2008-07-23 10:10:00,45.42,45.53,45.41,45.52,39700.0,28.072,28.14,28.0658,28.1338,39700.0
2008-07-23 10:20:00,45.53,45.61,45.52,45.55,50800.0,28.14,28.1894,28.1338,28.1523,50800.0
2008-07-23 10:30:00,45.56,45.7,45.51,45.62,62900.0,28.1585,28.245,28.1276,28.1956,62900.0
2008-07-23 10:40:00,45.63,45.67,45.53,45.53,36600.0,28.2018,28.2265,28.14,28.14,36600.0
2008-07-23 10:50:00,45.54,45.58,45.45,45.47,47700.0,28.1462,28.1709,28.0905,28.1029,47700.0
2008-07-23 11:00:00,45.48,45.49,45.4,45.46,52900.0,28.1091,28.1153,28.0596,28.0967,52900.0
2008-07-23 11:10:00,45.47,45.54,45.46,45.46,31500.0,28.1029,28.1462,28.0967,28.0967,31500.0
2008-07-23 11:20:00,45.46,45.54,45.45,45.48,16800.0,28.0967,28.1462,28.0905,28.1091,16800.0
2008-07-23 11:30:00,45.5,45.53,45.4,45.44,25000.0,28.1214,28.14,28.0596,28.0844,25000.0
2008-07-23 11:40:00,45.45,45.47,45.4,45.44,23200.0,28.0905,28.1029,28.0596,28.0844,23200.0
2008-07-23 11:50:00,45.41,45.46,45.31,45.31,14100.0,28.0658,28.0967,28.004,28.004,14100.0
2008-07-23 12:00:00,45.34,45.41,45.3,45.32,36400.0,28.0226,28.0658,27.9978,28.0102,36400.0
2008-07-23 12:10:00,45.3,45.35,45.23,45.33,24900.0,27.9978,28.0287,27.9546,28.0164,24900.0
2008-07-23 12:20:00,45.31,45.41,45.28,45.36,22200.0,28.004,28.0658,27.9855,28.0349,22200.0
2008-07-23 12:30:00,45.36,45.37,45.29,45.37,20800.0,28.0349,28.0411,27.9916,28.0411,20800.0
2008-07-23 12:40:00,45.37,45.42,45.35,45.37,21100.0,28.0411,28.072,28.0287,28.0411,21100.0
2008-07-23 12:50:00,45.39,45.47,45.37,45.42,19700.0,28.0535,28.1029,28.0411,28.072,19700.0
2008-07-23 13:00:00,45.43,45.46,45.35,45.36,16500.0,28.0782,28.0967,28.0287,28.0349,16500.0
2008-07-23 13:10:00,45.38,45.41,45.35,45.4,15700.0,28.0473,28.0658,28.0287,28.0596,15700.0
2008-07-23 13:20:00,45.42,45.47,45.38,45.43,31400.0,28.072,28.1029,28.0473,28.0782,31400.0
2008-07-23 13:30:00,45.41,45.44,45.36,45.44,12800.0,28.0658,28.0844,28.0349,28.0844,12800.0
2008-07-23 13:40:00,45.43,45.53,45.4,45.49,49700.0,28.0782,28.14,28.0596,28.1153,49700.0
2008-07-23 13:50:00,45.5,45.54,45.31,45.37,23900.0,28.1214,28.1462,28.004,28.0411,23900.0
2008-07-23 14:00:00,45.34,45.46,45.34,45.42,42500.0,28.0226,28.0967,28.0226,28.072,42500.0
2008-07-23 14:10:00,45.42,45.42,45.31,45.33,29200.0,28.072,28.072,28.004,28.0164,29200.0
2008-07-23 14:20:00,45.33,45.49,45.32,45.49,33400.0,28.0164,28.1153,28.0102,28.1153,33400.0
2008-07-23 14:30:00,45.48,45.55,45.37,45.37,23500.0,28.1091,28.1523,28.0411,28.0411,23500.0
2008-07-23 14:40:00,45.38,45.46,45.34,45.38,34400.0,28.0473,28.0967,28.0226,28.0473,34400.0
2008-07-23 14:50:00,45.39,45.45,45.35,45.37,25900.0,28.0535,28.0905,28.0287,28.0411,25900.0
2008-07-23 15:00:00,45.37,45.4,45.28,45.31,22400.0,28.0411,28.0596,27.9855,28.004,22400.0
2008-07-23 15:10:00,45.31,45.42,45.3,45.38,35200.0,28.004,28.072,27.9978,28.0473,35200.0
2008-07-23 15:20:00,45.37,45.44,45.31,45.33,63400.0,28.0411,28.0844,28.004,28.0164,63400.0
2008-07-23 15:30:00,45.33,45.36,45.2,45.23,79400.0,28.0164,28.0349,27.936,27.9546,79400.0
2008-07-23 15:40:00,45.23,45.34,45.23,45.31,105800.0,27.9546,28.0226,27.9546,28.004,105800.0
2008-07-23 15:50:00,45.3,45.38,45.29,45.31,115700.0,27.9978,28.0473,27.9916,28.004,115700.0
2008-07-23 16:00:00,45.32,45.68,45.32,45.68,300.0,28.0102,28.2327,28.0102,28.2327,300.0
2008-07-23 16:10:00,45.68,45.68,45.68,45.68,0.0,28.2327,28.2327,28.2327,28.2327,0.0
2008-07-24 09:30:00,45.66,45.66,45.17,45.28,69000.0,28.2203,28.2203,27.9175,27.9855,69000.0
2008-07-24 09:40:00,45.26,45.27,45.18,45.18,23100.0,27.9731,27.9793,27.9237,27.9237,23100.0
2008-07-24 09:50:00,45.17,45.22,45.11,45.15,44400.0,27.9175,27.9484,27.8804,27.9051,44400.0
2008-07-24 10:00:00,45.14,45.14,44.95,44.96,67800.0,27.8989,27.8989,27.7815,27.7877,67800.0
2008-07-24 10:10:00,44.98,45.07,44.95,45.05,22600.0,27.8001,27.8557,27.7815,27.8433,22600.0
2008-07-24 10:20:00,45.05,45.08,44.96,44.98,21800.0,27.8433,27.8619,27.7877,27.8001,21800.0
2008-07-24 10:30:00,45.0,45.08,44.99,45.03,25900.0,27.8124,27.8619,27.8062,27.831,25900.0
2008-07-24 10:40:00,45.03,45.07,44.94,44.95,28300.0,27.831,27.8557,27.7753,27.7815,28300.0
2008-07-24 10:50:00,44.95,44.97,44.77,44.77,64100.0,27.7815,27.7939,27.6703,27.6703,64100.0
2008-07-24 11:00:00,44.77,44.79,44.6,44.6,31100.0,27.6703,27.6826,27.5652,27.5652,31100.0
2008-07-24 11:10:00,44.62,44.64,44.51,44.55,37400.0,27.5776,27.5899,27.5096,27.5343,37400.0
2008-07-24 11:20:00,44.53,44.53,44.43,44.43,24200.0,27.5219,27.5219,27.4601,27.4601,24200.0
2008-07-24 11:30:00,44.42,44.52,44.35,44.5,27300.0,27.4539,27.5157,27.4107,27.5034,27300.0
2008-07-24 11:40:00,44.5,44.5,44.4,44.43,73000.0,27.5034,27.5034,27.4416,27.4601,73000.0
2008-07-24 11:50:00,44.44,44.5,44.4,44.45,37700.0,27.4663,27.5034,27.4416,27.4725,37700.0
2008-07-24 12:00:00,44.48,44.51,44.43,44.43,15600.0,27.491,27.5096,27.4601,27.4601,15600.0
2008-07-24 12:10:00,44.43,44.47,44.42,44.44,11600.0,27.4601,27.4848,27.4539,27.4663,11600.0
2008-07-24 12:20:00,44.44,44.46,44.41,44.42,7500.0,27.4663,27.4787,27.4478,27.4539,7500.0
2008-07-24 12:30:00,44.41,44.45,44.37,44.38,19400.0,27.4478,27.4725,27.423,27.4292,19400.0
2008-07-24 12:40:00,44.41,44.52,44.38,44.51,31300.0,27.4478,27.5157,27.4292,27.5096,31300.0
2008-07-24 12:50:00,44.51,44.53,44.45,44.51,17700.0,27.5096,27.5219,27.4725,27.5096,17700.0
2008-07-24 13:00:00,44.48,44.49,44.42,44.49,11600.0,27.491,27.4972,27.4539,27.4972,11600.0
2008-07-24 13:10:00,44.5,44.6,44.48,44.52,70600.0,27.5034,27.5652,27.491,27.5157,70600.0
2008-07-24 13:20:00,44.53,44.62,44.5,44.5,22800.0,27.5219,27.5776,27.5034,27.5034,22800.0
2008-07-24 13:30:00,44.49,44.5,44.44,44.45,25700.0,27.4972,27.5034,27.4663,27.4725,25700.0
2008-07-24 13:40:00,44.47,44.5,44.44,44.5,22700.0,27.4848,27.5034,27.4663,27.5034,22700.0
2008-07-24 13:50:00,44.52,44.53,44.43,44.46,34300.0,27.5157,27.5219,27.4601,27.4787,34300.0
2008-07-24 14:00:00,44.44,44.47,44.4,44.41,50600.0,27.4663,27.4848,27.4416,27.4478,50600.0
2008-07-24 14:10:00,44.41,44.41,44.3,44.31,104200.0,27.4478,27.4478,27.3798,27.386,104200.0
2008-07-24 14:20:00,44.3,44.32,44.27,44.3,45300.0,27.3798,27.3921,27.3612,27.3798,45300.0
2008-07-24 14:30:00,44.28,44.32,44.26,44.27,28200.0,27.3674,27.3921,27.3551,27.3612,28200.0
2008-07-24 14:40:00,44.27,44.31,44.22,44.29,39500.0,27.3612,27.386,27.3303,27.3736,39500.0
2008-07-24 14:50:00,44.28,44.31,44.17,44.24,60300.0,27.3674,27.386,27.2994,27.3427,60300.0
2008-07-24 15:00:00,44.22,44.4,44.22,44.32,33400.0,27.3303,27.4416,27.3303,27.3921,33400.0
2008-07-24 15:10:00,44.35,44.35,44.22,44.22,35000.0,27.4107,27.4107,27.3303,27.3303,35000.0
2008-07-24 15:20:00,44.21,44.27,44.16,44.19,378300.0,27.3242,27.3612,27.2932,27.3118,378300.0
2008-07-24 15:30:00,44.19,44.21,44.02,44.04,57500.0,27.3118,27.3242,27.2067,27.2191,57500.0
2008-07-24 15:40:00,44.03,44.04,43.96,43.97,105700.0,27.2129,27.2191,27.1696,27.1758,105700.0
2008-07-24 15:50:00,43.97,44.04,43.92,43.93,95200.0,27.1758,27.2191,27.1449,27.1511,95200.0
2008-07-24 16:00:00,44.22,44.22,43.9,44.08,7300.0,27.3303,27.3303,27.1326,27.2438,7300.0
2008-07-24 16:10:00,44.08,44.08,44.08,44.08,0.0,27.2438,27.2438,27.2438,27.2438,0.0
2008-07-25 09:30:00,44.22,44.35,43.94,44.01,110200.0,27.3303,27.4107,27.1573,27.2005,110200.0
2008-07-25 09:40:00,43.99,43.99,43.86,43.89,33500.0,27.1882,27.1882,27.1078,27.1264,33500.0
2008-07-25 09:50:00,43.9,44.16,43.9,44.13,75100.0,27.1326,27.2932,27.1326,27.2747,75100.0
2008-07-25 10:00:00,44.12,44.27,44.07,44.07,59600.0,27.2685,27.3612,27.2376,27.2376,59600.0
2008-07-25 10:10:00,44.07,44.22,44.07,44.16,56300.0,27.2376,27.3303,27.2376,27.2932,56300.0
2008-07-25 10:20:00,44.16,44.19,44.05,44.05,29300.0,27.2932,27.3118,27.2253,27.2253,29300.0
2008-07-25 10:30:00,44.03,44.08,44.02,44.05,13900.0,27.2129,27.2438,27.2067,27.2253,13900.0
2008-07-25 10:40:00,44.03,44.12,44.01,44.12,45400.0,27.2129,27.2685,27.2005,27.2685,45400.0
2008-07-25 10:50:00,44.12,44.25,44.11,44.24,40400.0,27.2685,27.3489,27.2623,27.3427,40400.0
2008-07-25 11:00:00,44.25,44.27,44.2,44.2,15100.0,27.3489,27.3612,27.318,27.318,15100.0
2008-07-25 11:10:00,44.2,44.23,44.14,44.17,59800.0,27.318,27.3365,27.2809,27.2994,59800.0
2008-07-25 11:20:00,44.18,44.21,44.14,44.16,14300.0,27.3056,27.3242,27.2809,27.2932,14300.0
2008-07-25 11:30:00,44.16,44.25,44.16,44.25,12400.0,27.2932,27.3489,27.2932,27.3489,12400.0
2008-07-25 11:40:00,44.26,44.29,44.22,44.23,17500.0,27.3551,27.3736,27.3303,27.3365,17500.0
2008-07-25 11:50:00,44.22,44.24,44.15,44.2,12100.0,27.3303,27.3427,27.2871,27.318,12100.0
2008-07-25 12:00:00,44.19,44.24,44.15,44.21,26000.0,27.3118,27.3427,27.2871,27.3242,26000.0
2008-07-25 12:10:00,44.23,44.24,44.17,44.17,25900.0,27.3365,27.3427,27.2994,27.2994,25900.0
2008-07-25 12:20:00,44.19,44.24,44.18,44.23,7500.0,27.3118,27.3427,27.3056,27.3365,7500.0
2008-07-25 12:30:00,44.22,44.26,44.19,44.2,46500.0,27.3303,27.3551,27.3118,27.318,46500.0
2008-07-25 12:40:00,44.2,44.29,44.19,44.27,35400.0,27.318,27.3736,27.3118,27.3612,35400.0
2008-07-25 12:50:00,44.27,44.32,44.26,44.31,44000.0,27.3612,27.3921,27.3551,27.386,44000.0
2008-07-25 13:00:00,44.29,44.31,44.21,44.26,23200.0,27.3736,27.386,27.3242,27.3551,23200.0
2008-07-25 13:10:00,44.27,44.3,44.08,44.11,48600.0,27.3612,27.3798,27.2438,27.2623,48600.0
2008-07-25 13:20:00,44.09,44.09,43.95,43.96,56900.0,27.25,27.25,27.1635,27.1696,56900.0
2008-07-25 13:30:00,43.98,44.03,43.94,44.01,23800.0,27.182,27.2129,27.1573,27.2005,23800.0
2008-07-25 13:40:00,43.99,44.0,43.88,43.92,11100.0,27.1882,27.1944,27.1202,27.1449,11100.0
2008-07-25 13:50:00,43.91,44.03,43.91,44.01,17700.0,27.1387,27.2129,27.1387,27.2005,17700.0
2008-07-25 14:00:00,44.0,44.14,44.0,44.11,16900.0,27.1944,27.2809,27.1944,27.2623,16900.0
2008-07-25 14:10:00,44.11,44.13,44.05,44.09,22100.0,27.2623,27.2747,27.2253,27.25,22100.0
2008-07-25 14:20:00,44.08,44.08,44.03,44.05,19400.0,27.2438,27.2438,27.2129,27.2253,19400.0
2008-07-25 14:30:00,44.04,44.1,44.02,44.08,43900.0,27.2191,27.2562,27.2067,27.2438,43900.0
2008-07-25 14:40:00,44.08,44.09,44.03,44.07,33600.0,27.2438,27.25,27.2129,27.2376,33600.0
2008-07-25 14:50:00,44.07,44.14,44.05,44.13,43000.0,27.2376,27.2809,27.2253,27.2747,43000.0
2008-07-25 15:00:00,44.13,44.13,44.06,44.09,36600.0,27.2747,27.2747,27.2314,27.25,36600.0
2008-07-25 15:10:00,44.09,44.1,43.97,44.02,28800.0,27.25,27.2562,27.1758,27.2067,28800.0
2008-07-25 15:20:00,44.0,44.06,43.97,44.01,50700.0,27.1944,27.2314,27.1758,27.2005,50700.0
2008-07-25 15:30:00,44.0,44.0,43.94,43.96,28900.0,27.1944,27.1944,27.1573,27.1696,28900.0
2008-07-25 15:40:00,43.97,44.1,43.97,44.1,64800.0,27.1758,27.2562,27.1758,27.2562,64800.0
2008-07-25 15:50:00,44.1,44.22,44.1,44.22,39100.0,27.2562,27.3303,27.2562,27.3303,39100.0
2008-07-25 16:00:00,44.18,44.18,44.18,44.18,100.0,27.3056,27.3056,27.3056,27.3056,100.0
2008-07-25 16:10:00,44.18,44.18,44.18,44.18,0.0,27.3056,27.3056,27.3056,27.3056,0.0
2008-07-28 09:30:00,44.2,44.72,44.2,44.35,68600.0,27.318,27.6394,27.318,27.4107,68600.0
2008-07-28 09:40:00,44.35,44.41,44.27,44.29,42400.0,27.4107,27.4478,27.3612,27.3736,42400.0
2008-07-28 09:50:00,44.29,44.33,44.26,44.26,39400.0,27.3736,27.3983,27.3551,27.3551,39400.0
2008-07-28 10:00:00,44.28,44.37,44.26,44.35,25300.0,27.3674,27.423,27.3551,27.4107,25300.0
2008-07-28 10:10:00,44.35,44.37,44.3,44.35,25100.0,27.4107,27.423,27.3798,27.4107,25100.0
2008-07-28 10:20:00,44.36,44.39,44.32,44.36,20800.0,27.4169,27.4354,27.3921,27.4169,20800.0
2008-07-28 10:30:00,44.36,44.36,44.28,44.32,41200.0,27.4169,27.4169,27.3674,27.3921,41200.0
2008-07-28 10:40:00,44.33,44.36,44.29,44.32,132600.0,27.3983,27.4169,27.3736,27.3921,132600.0
2008-07-28 10:50:00,44.32,44.38,44.3,44.33,167100.0,27.3921,27.4292,27.3798,27.3983,167100.0
2008-07-28 11:00:00,44.32,44.34,44.19,44.21,101800.0,27.3921,27.4045,27.3118,27.3242,101800.0
2008-07-28 11:10:00,44.22,44.24,44.13,44.13,59500.0,27.3303,27.3427,27.2747,27.2747,59500.0
2008-07-28 11:20:00,44.14,44.18,44.09,44.15,17600.0,27.2809,27.3056,27.25,27.2871,17600.0
2008-07-28 11:30:00,44.13,44.2,44.07,44.1,13700.0,27.2747,27.318,27.2376,27.2562,13700.0
2008-07-28 11:40:00,44.09,44.14,44.08,44.11,12000.0,27.25,27.2809,27.2438,27.2623,12000.0
2008-07-28 11:50:00,44.13,44.23,44.11,44.13,22300.0,27.2747,27.3365,27.2623,27.2747,22300.0
2008-07-28 12:00:00,44.12,44.18,44.1,44.11,25500.0,27.2685,27.3056,27.2562,27.2623,25500.0
2008-07-28 12:10:00,44.14,44.17,44.1,44.13,31200.0,27.2809,27.2994,27.2562,27.2747,31200.0
2008-07-28 12:20:00,44.13,44.19,44.12,44.15,34600.0,27.2747,27.3118,27.2685,27.2871,34600.0
2008-07-28 12:30:00,44.15,44.16,44.05,44.09,29600.0,27.2871,27.2932,27.2253,27.25,29600.0
2008-07-28 12:40:00,44.09,44.09,44.0,44.0,11200.0,27.25,27.25,27.1944,27.1944,11200.0
2008-07-28 12:50:00,44.01,44.06,43.9,43.96,21000.0,27.2005,27.2314,27.1326,27.1696,21000.0
2008-07-28 13:00:00,43.95,43.95,43.89,43.92,18500.0,27.1635,27.1635,27.1264,27.1449,18500.0
2008-07-28 13:10:00,43.93,43.95,43.89,43.89,26200.0,27.1511,27.1635,27.1264,27.1264,26200.0
2008-07-28 13:20:00,43.89,43.9,43.87,43.88,17500.0,27.1264,27.1326,27.114,27.1202,17500.0
2008-07-28 13:30:00,43.87,43.89,43.79,43.8,19400.0,27.114,27.1264,27.0646,27.0707,19400.0
2008-07-28 13:40:00,43.81,43.9,43.8,43.88,30300.0,27.0769,27.1326,27.0707,27.1202,30300.0
2008-07-28 13:50:00,43.86,43.91,43.84,43.84,28000.0,27.1078,27.1387,27.0955,27.0955,28000.0
2008-07-28 14:00:00,43.83,43.89,43.79,43.81,41400.0,27.0893,27.1264,27.0646,27.0769,41400.0
2008-07-28 14:10:00,43.81,43.86,43.76,43.79,17200.0,27.0769,27.1078,27.046,27.0646,17200.0
2008-07-28 14:20:00,43.77,43.8,43.73,43.77,20000.0,27.0522,27.0707,27.0275,27.0522,20000.0
2008-07-28 14:30:00,43.78,43.86,43.78,43.85,36700.0,27.0584,27.1078,27.0584,27.1017,36700.0
2008-07-28 14:40:00,43.86,43.86,43.72,43.77,34500.0,27.1078,27.1078,27.0213,27.0522,34500.0
2008-07-28 14:50:00,43.75,43.77,43.68,43.68,40400.0,27.0398,27.0522,26.9966,26.9966,40400.0
2008-07-28 15:00:00,43.69,43.75,43.67,43.7,34900.0,27.0028,27.0398,26.9904,27.0089,34900.0
2008-07-28 15:10:00,43.7,43.76,43.68,43.72,40800.0,27.0089,27.046,26.9966,27.0213,40800.0
2008-07-28 15:20:00,43.72,43.76,43.7,43.72,34400.0,27.0213,27.046,27.0089,27.0213,34400.0
2008-07-28 15:30:00,43.73,43.74,43.6,43.6,22800.0,27.0275,27.0337,26.9471,26.9471,22800.0
2008-07-28 15:40:00,43.59,43.6,43.51,43.51,55500.0,26.941,26.9471,26.8915,26.8915,55500.0
2008-07-28 15:50:00,43.51,43.64,43.47,43.64,183300.0,26.8915,26.9719,26.8668,26.9719,183300.0
2008-07-28 16:00:00,43.91,43.91,43.59,43.66,122100.0,27.1387,27.1387,26.941,26.9842,122100.0
2008-07-28 16:10:00,43.66,43.66,43.66,43.66,0.0,26.9842,26.9842,26.9842,26.9842,0.0
2008-07-29 09:30:00,43.86,43.89,43.57,43.69,116600.0,27.1078,27.1264,26.9286,27.0028,116600.0
2008-07-29 09:40:00,43.69,43.75,43.64,43.66,79400.0,27.0028,27.0398,26.9719,26.9842,79400.0
2008-07-29 09:50:00,43.68,43.84,43.67,43.81,33700.0,26.9966,27.0955,26.9904,27.0769,33700.0
2008-07-29 10:00:00,43.82,43.93,43.82,43.89,55800.0,27.0831,27.1511,27.0831,27.1264,55800.0
2008-07-29 10:10:00,43.9,43.93,43.85,43.91,32100.0,27.1326,27.1511,27.1017,27.1387,32100.0
2008-07-29 10:20:00,43.88,43.92,43.85,43.9,12900.0,27.1202,27.1449,27.1017,27.1326,12900.0
2008-07-29 10:30:00,43.89,43.97,43.89,43.95,8900.0,27.1264,27.1758,27.1264,27.1635,8900.0
2008-07-29 10:40:00,43.93,44.04,43.93,44.03,13900.0,27.1511,27.2191,27.1511,27.2129,13900.0
2008-07-29 10:50:00,44.0,44.04,43.97,44.04,8600.0,27.1944,27.2191,27.1758,27.2191,8600.0
2008-07-29 11:00:00,44.02,44.03,43.95,43.95,18300.0,27.2067,27.2129,27.1635,27.1635,18300.0
2008-07-29 11:10:00,43.93,43.93,43.88,43.9,8400.0,27.1511,27.1511,27.1202,27.1326,8400.0
2008-07-29 11:20:00,43.9,43.92,43.83,43.86,33800.0,27.1326,27.1449,27.0893,27.1078,33800.0
2008-07-29 11:30:00,43.87,43.89,43.83,43.88,20900.0,27.114,27.1264,27.0893,27.1202,20900.0
2008-07-29 11:40:00,43.9,43.98,43.86,43.97,12100.0,27.1326,27.182,27.1078,27.1758,12100.0
2008-07-29 11:50:00,43.95,44.02,43.95,43.99,17700.0,27.1635,27.2067,27.1635,27.1882,17700.0
2008-07-29 12:00:00,43.99,44.02,43.95,44.0,18100.0,27.1882,27.2067,27.1635,27.1944,18100.0
2008-07-29 12:10:00,43.97,43.99,43.95,43.95,17000.0,27.1758,27.1882,27.1635,27.1635,17000.0
2008-07-29 12:20:00,43.95,44.05,43.95,44.05,14500.0,27.1635,27.2253,27.1635,27.2253,14500.0
2008-07-29 12:30:00,44.06,44.06,43.99,44.01,7100.0,27.2314,27.2314,27.1882,27.2005,7100.0
2008-07-29 12:40:00,43.98,44.0,43.95,44.0,15300.0,27.182,27.1944,27.1635,27.1944,15300.0
2008-07-29 12:50:00,44.01,44.03,43.96,44.02,27100.0,27.2005,27.2129,27.1696,27.2067,27100.0
2008-07-29 13:00:00,44.02,44.03,43.97,43.98,14800.0,27.2067,27.2129,27.1758,27.182,14800.0
2008-07-29 13:10:00,43.99,44.0,43.96,44.0,13600.0,27.1882,27.1944,27.1696,27.1944,13600.0
2008-07-29 13:20:00,43.99,44.05,43.97,44.05,18900.0,27.1882,27.2253,27.1758,27.2253,18900.0
2008-07-29 13:30:00,44.04,44.16,44.04,44.15,8800.0,27.2191,27.2932,27.2191,27.2871,8800.0
2008-07-29 13:40:00,44.15,44.19,44.14,44.19,34600.0,27.2871,27.3118,27.2809,27.3118,34600.0
2008-07-29 13:50:00,44.18,44.2,44.1,44.19,149400.0,27.3056,27.318,27.2562,27.3118,149400.0
2008-07-29 14:00:00,44.2,44.2,44.1,44.12,35600.0,27.318,27.318,27.2562,27.2685,35600.0
2008-07-29 14:10:00,44.12,44.15,44.05,44.13,38000.0,27.2685,27.2871,27.2253,27.2747,38000.0
2008-07-29 14:20:00,44.14,44.16,44.12,44.15,14100.0,27.2809,27.2932,27.2685,27.2871,14100.0
2008-07-29 14:30:00,44.15,44.18,44.07,44.07,40500.0,27.2871,27.3056,27.2376,27.2376,40500.0
2008-07-29 14:40:00,44.07,44.12,43.99,44.08,41300.0,27.2376,27.2685,27.1882,27.2438,41300.0
2008-07-29 14:50:00,44.07,44.14,44.06,44.12,39100.0,27.2376,27.2809,27.2314,27.2685,39100.0
2008-07-29 15:00:00,44.12,44.13,44.08,44.13,24200.0,27.2685,27.2747,27.2438,27.2747,24200.0
2008-07-29 15:10:00,44.11,44.19,44.09,44.15,40900.0,27.2623,27.3118,27.25,27.2871,40900.0
2008-07-29 15:20:00,44.14,44.29,44.14,44.28,46400.0,27.2809,27.3736,27.2809,27.3674,46400.0
2008-07-29 15:30:00,44.26,44.34,44.25,44.33,37500.0,27.3551,27.4045,27.3489,27.3983,37500.0
2008-07-29 15:40:00,44.33,44.4,44.33,44.37,46000.0,27.3983,27.4416,27.3983,27.423,46000.0
2008-07-29 15:50:00,44.36,44.48,44.36,44.46,59600.0,27.4169,27.491,27.4169,27.4787,59600.0
2008-07-29 16:00:00,44.46,44.48,44.11,44.13,3300.0,27.4787,27.491,27.2623,27.2747,3300.0
2008-07-29 16:10:00,44.13,44.13,44.13,44.13,200.0,27.2747,27.2747,27.2747,27.2747,200.0
2008-07-30 09:30:00,44.68,44.94,44.68,44.77,179900.0,27.6146,27.7753,27.6146,27.6703,179900.0
2008-07-30 09:40:00,44.77,44.9,44.76,44.89,75900.0,27.6703,27.7506,27.6641,27.7444,75900.0
2008-07-30 09:50:00,44.89,44.89,44.7,44.7,119500.0,27.7444,27.7444,27.627,27.627,119500.0
2008-07-30 10:00:00,44.7,44.81,44.7,44.8,87500.0,27.627,27.695,27.627,27.6888,87500.0
2008-07-30 10:10:00,44.82,44.97,44.82,44.96,78700.0,27.7012,27.7939,27.7012,27.7877,78700.0
2008-07-30 10:20:00,44.97,44.99,44.94,44.97,50500.0,27.7939,27.8062,27.7753,27.7939,50500.0
2008-07-30 10:30:00,44.97,44.99,44.9,44.93,148700.0,27.7939,27.8062,27.7506,27.7691,148700.0
2008-07-30 10:40:00,44.93,44.98,44.88,44.91,121400.0,27.7691,27.8001,27.7382,27.7568,121400.0
2008-07-30 10:50:00,44.9,44.94,44.86,44.92,258200.0,27.7506,27.7753,27.7259,27.763,258200.0
2008-07-30 11:00:00,44.92,45.02,44.88,45.0,96800.0,27.763,27.8248,27.7382,27.8124,96800.0
2008-07-30 11:10:00,44.99,45.03,44.97,45.0,93800.0,27.8062,27.831,27.7939,27.8124,93800.0
2008-07-30 11:20:00,44.99,45.03,44.96,44.97,97500.0,27.8062,27.831,27.7877,27.7939,97500.0
2008-07-30 11:30:00,44.97,44.97,44.91,44.96,74400.0,27.7939,27.7939,27.7568,27.7877,74400.0
2008-07-30 11:40:00,44.96,44.97,44.92,44.96,68700.0,27.7877,27.7939,27.763,27.7877,68700.0
2008-07-30 11:50:00,44.96,44.96,44.91,44.93,57400.0,27.7877,27.7877,27.7568,27.7691,57400.0
2008-07-30 12:00:00,44.93,44.95,44.86,44.87,134100.0,27.7691,27.7815,27.7259,27.7321,134100.0
2008-07-30 12:10:00,44.87,44.9,44.84,44.87,93500.0,27.7321,27.7506,27.7135,27.7321,93500.0
2008-07-30 12:20:00,44.88,44.91,44.87,44.9,39800.0,27.7382,27.7568,27.7321,27.7506,39800.0
2008-07-30 12:30:00,44.89,44.89,44.76,44.76,37700.0,27.7444,27.7444,27.6641,27.6641,37700.0
2008-07-30 12:40:00,44.75,44.76,44.64,44.66,45200.0,27.6579,27.6641,27.5899,27.6023,45200.0
2008-07-30 12:50:00,44.68,44.72,44.63,44.71,22200.0,27.6146,27.6394,27.5837,27.6332,22200.0
2008-07-30 13:00:00,44.7,44.75,44.61,44.67,54800.0,27.627,27.6579,27.5714,27.6085,54800.0
2008-07-30 13:10:00,44.69,44.76,44.63,44.74,38300.0,27.6208,27.6641,27.5837,27.6517,38300.0
2008-07-30 13:20:00,44.74,44.83,44.74,44.82,24700.0,27.6517,27.7073,27.6517,27.7012,24700.0
2008-07-30 13:30:00,44.82,44.82,44.76,44.79,41700.0,27.7012,27.7012,27.6641,27.6826,41700.0
2008-07-30 13:40:00,44.78,44.79,44.73,44.74,28400.0,27.6764,27.6826,27.6455,27.6517,28400.0
2008-07-30 13:50:00,44.73,44.73,44.62,44.66,33700.0,27.6455,27.6455,27.5776,27.6023,33700.0
2008-07-30 14:00:00,44.68,44.75,44.65,44.72,58200.0,27.6146,27.6579,27.5961,27.6394,58200.0
2008-07-30 14:10:00,44.72,44.74,44.65,44.65,35600.0,27.6394,27.6517,27.5961,27.5961,35600.0
2008-07-30 14:20:00,44.65,44.84,44.65,44.83,41600.0,27.5961,27.7135,27.5961,27.7073,41600.0
2008-07-30 14:30:00,44.82,44.9,44.79,44.84,69000.0,27.7012,27.7506,27.6826,27.7135,69000.0
2008-07-30 14:40:00,44.85,44.9,44.83,44.83,35900.0,27.7197,27.7506,27.7073,27.7073,35900.0
2008-07-30 14:50:00,44.82,44.9,44.81,44.89,97100.0,27.7012,27.7506,27.695,27.7444,97100.0
2008-07-30 15:00:00,44.9,44.91,44.81,44.86,70900.0,27.7506,27.7568,27.695,27.7259,70900.0
2008-07-30 15:10:00,44.85,44.9,44.83,44.88,61900.0,27.7197,27.7506,27.7073,27.7382,61900.0
2008-07-30 15:20:00,44.88,45.06,44.87,45.04,90000.0,27.7382,27.8495,27.7321,27.8371,90000.0
2008-07-30 15:30:00,45.04,45.26,45.04,45.26,154200.0,27.8371,27.9731,27.8371,27.9731,154200.0
2008-07-30 15:40:00,45.26,45.26,45.1,45.11,113300.0,27.9731,27.9731,27.8742,27.8804,113300.0
2008-07-30 15:50:00,45.11,45.31,45.11,45.31,56200.0,27.8804,28.004,27.8804,28.004,56200.0
2008-07-30 16:00:00,45.31,45.6,45.31,45.6,800.0,28.004,28.1832,28.004,28.1832,800.0
2008-07-30 16:10:00,45.29,45.29,45.0,45.0,500.0,27.9916,27.9916,27.8124,27.8124,500.0
2008-07-31 09:30:00,44.74,44.89,44.5,44.57,63200.0,27.6517,27.7444,27.5034,27.5466,63200.0
2008-07-31 09:40:00,44.56,44.68,44.52,44.68,42200.0,27.5405,27.6146,27.5157,27.6146,42200.0
2008-07-31 09:50:00,44.7,44.84,44.7,44.72,63200.0,27.627,27.7135,27.627,27.6394,63200.0
2008-07-31 10:00:00,44.72,44.73,44.61,44.62,61200.0,27.6394,27.6455,27.5714,27.5776,61200.0
2008-07-31 10:10:00,44.63,44.81,44.6,44.8,58000.0,27.5837,27.695,27.5652,27.6888,58000.0
2008-07-31 10:20:00,44.8,45.01,44.78,45.0,63800.0,27.6888,27.8186,27.6764,27.8124,63800.0
2008-07-31 10:30:00,45.01,45.02,44.92,44.95,35200.0,27.8186,27.8248,27.763,27.7815,35200.0
2008-07-31 10:40:00,44.95,45.06,44.92,45.0,21200.0,27.7815,27.8495,27.763,27.8124,21200.0
2008-07-31 10:50:00,45.02,45.13,45.02,45.11,51500.0,27.8248,27.8928,27.8248,27.8804,51500.0
2008-07-31 11:00:00,45.13,45.14,45.05,45.06,17600.0,27.8928,27.8989,27.8433,27.8495,17600.0
2008-07-31 11:10:00,45.07,45.12,45.02,45.09,108300.0,27.8557,27.8866,27.8248,27.868,108300.0
2008-07-31 11:20:00,45.09,45.09,44.92,44.92,20600.0,27.868,27.868,27.763,27.763,20600.0
2008-07-31 11:30:00,44.92,44.94,44.87,44.94,18100.0,27.763,27.7753,27.7321,27.7753,18100.0
2008-07-31 11:40:00,44.93,44.95,44.88,44.92,32300.0,27.7691,27.7815,27.7382,27.763,32300.0
2008-07-31 11:50:00,44.9,44.96,44.88,44.94,51700.0,27.7506,27.7877,27.7382,27.7753,51700.0
2008-07-31 12:00:00,44.93,44.97,44.89,44.92,23500.0,27.7691,27.7939,27.7444,27.763,23500.0
2008-07-31 12:10:00,44.91,44.91,44.75,44.78,48400.0,27.7568,27.7568,27.6579,27.6764,48400.0
2008-07-31 12:20:00,44.76,44.78,44.63,44.71,108400.0,27.6641,27.6764,27.5837,27.6332,108400.0
2008-07-31 12:30:00,44.72,44.8,44.69,44.79,41400.0,27.6394,27.6888,27.6208,27.6826,41400.0
2008-07-31 12:40:00,44.79,44.88,44.76,44.8,64100.0,27.6826,27.7382,27.6641,27.6888,64100.0
2008-07-31 12:50:00,44.8,44.82,44.68,44.68,24200.0,27.6888,27.7012,27.6146,27.6146,24200.0
2008-07-31 13:00:00,44.67,44.71,44.65,44.68,41400.0,27.6085,27.6332,27.5961,27.6146,41400.0
2008-07-31 13:10:00,44.68,44.9,44.68,44.9,32600.0,27.6146,27.7506,27.6146,27.7506,32600.0
2008-07-31 13:20:00,44.91,44.91,44.81,44.82,9800.0,27.7568,27.7568,27.695,27.7012,9800.0
2008-07-31 13:30:00,44.81,44.87,44.8,44.86,20300.0,27.695,27.7321,27.6888,27.7259,20300.0
2008-07-31 13:40:00,44.87,44.91,44.86,44.88,46000.0,27.7321,27.7568,27.7259,27.7382,46000.0
2008-07-31 13:50:00,44.88,44.89,44.73,44.75,11500.0,27.7382,27.7444,27.6455,27.6579,11500.0
2008-07-31 14:00:00,44.76,44.85,44.74,44.84,52300.0,27.6641,27.7197,27.6517,27.7135,52300.0
2008-07-31 14:10:00,44.83,44.91,44.76,44.88,23600.0,27.7073,27.7568,27.6641,27.7382,23600.0
2008-07-31 14:20:00,44.9,44.9,44.78,44.78,33800.0,27.7506,27.7506,27.6764,27.6764,33800.0
2008-07-31 14:30:00,44.79,44.98,44.79,44.98,37500.0,27.6826,27.8001,27.6826,27.8001,37500.0
2008-07-31 14:40:00,44.98,45.05,44.96,44.97,12700.0,27.8001,27.8433,27.7877,27.7939,12700.0
2008-07-31 14:50:00,44.98,45.01,44.9,44.95,17100.0,27.8001,27.8186,27.7506,27.7815,17100.0
2008-07-31 15:00:00,44.93,45.02,44.93,44.97,19100.0,27.7691,27.8248,27.7691,27.7939,19100.0
2008-07-31 15:10:00,44.97,45.01,44.83,44.86,59200.0,27.7939,27.8186,27.7073,27.7259,59200.0
2008-07-31 15:20:00,44.84,44.87,44.74,44.74,72000.0,27.7135,27.7321,27.6517,27.6517,72000.0
2008-07-31 15:30:00,44.75,44.76,44.57,44.57,52200.0,27.6579,27.6641,27.5466,27.5466,52200.0
2008-07-31 15:40:00,44.6,44.63,44.44,44.44,77600.0,27.5652,27.5837,27.4663,27.4663,77600.0
2008-07-31 15:50:00,44.44,44.5,44.38,44.5,73500.0,27.4663,27.5034,27.4292,27.5034,73500.0
2008-07-31 16:00:00,44.51,44.8,44.51,44.51,4900.0,27.5096,27.6888,27.5096,27.5096,4900.0
2008-07-31 16:10:00,44.51,44.51,44.51,44.51,0.0,27.5096,27.5096,27.5096,27.5096,0.0
2008-08-01 09:30:00,44.95,45.05,44.51,44.6,147500.0,27.7815,27.8433,27.5096,27.5652,147500.0
2008-08-01 09:40:00,44.58,44.58,44.18,44.19,110300.0,27.5528,27.5528,27.3056,27.3118,110300.0
2008-08-01 09:50:00,44.19,44.3,44.11,44.24,141700.0,27.3118,27.3798,27.2623,27.3427,141700.0
2008-08-01 10:00:00,44.23,44.34,44.03,44.07,100000.0,27.3365,27.4045,27.2129,27.2376,100000.0
2008-08-01 10:10:00,44.11,44.17,44.09,44.15,97100.0,27.2623,27.2994,27.25,27.2871,97100.0
2008-08-01 10:20:00,44.14,44.21,44.07,44.1,81800.0,27.2809,27.3242,27.2376,27.2562,81800.0
2008-08-01 10:30:00,44.11,44.2,44.11,44.18,51500.0,27.2623,27.318,27.2623,27.3056,51500.0
2008-08-01 10:40:00,44.17,44.28,44.17,44.28,51000.0,27.2994,27.3674,27.2994,27.3674,51000.0
2008-08-01 10:50:00,44.29,44.29,44.18,44.21,36900.0,27.3736,27.3736,27.3056,27.3242,36900.0
2008-08-01 11:00:00,44.21,44.22,44.0,44.06,37700.0,27.3242,27.3303,27.1944,27.2314,37700.0
2008-08-01 11:10:00,44.05,44.11,44.03,44.11,59200.0,27.2253,27.2623,27.2129,27.2623,59200.0
2008-08-01 11:20:00,44.1,44.13,44.08,44.1,56000.0,27.2562,27.2747,27.2438,27.2562,56000.0
2008-08-01 11:30:00,44.11,44.25,44.11,44.25,39400.0,27.2623,27.3489,27.2623,27.3489,39400.0
2008-08-01 11:40:00,44.24,44.26,44.15,44.16,40900.0,27.3427,27.3551,27.2871,27.2932,40900.0
2008-08-01 11:50:00,44.17,44.25,44.16,44.23,33900.0,27.2994,27.3489,27.2932,27.3365,33900.0
2008-08-01 12:00:00,44.25,44.25,44.13,44.22,44100.0,27.3489,27.3489,27.2747,27.3303,44100.0
2008-08-01 12:10:00,44.21,44.25,44.12,44.12,58000.0,27.3242,27.3489,27.2685,27.2685,58000.0
2008-08-01 12:20:00,44.12,44.17,44.11,44.13,19700.0,27.2685,27.2994,27.2623,27.2747,19700.0
2008-08-01 12:30:00,44.13,44.13,44.08,44.1,99600.0,27.2747,27.2747,27.2438,27.2562,99600.0
2008-08-01 12:40:00,44.1,44.12,44.08,44.08,43200.0,27.2562,27.2685,27.2438,27.2438,43200.0
2008-08-01 12:50:00,44.09,44.1,44.0,44.0,134100.0,27.25,27.2562,27.1944,27.1944,134100.0
2008-08-01 13:00:00,44.02,44.12,43.98,44.11,77200.0,27.2067,27.2685,27.182,27.2623,77200.0
2008-08-01 13:10:00,44.12,44.24,44.1,44.21,50400.0,27.2685,27.3427,27.2562,27.3242,50400.0
2008-08-01 13:20:00,44.23,44.24,44.17,44.21,43100.0,27.3365,27.3427,27.2994,27.3242,43100.0
2008-08-01 13:30:00,44.23,44.26,44.2,44.23,37000.0,27.3365,27.3551,27.318,27.3365,37000.0
2008-08-01 13:40:00,44.24,44.25,44.16,44.21,58700.0,27.3427,27.3489,27.2932,27.3242,58700.0
2008-08-01 13:50:00,44.21,44.25,44.18,44.2,46600.0,27.3242,27.3489,27.3056,27.318,46600.0
2008-08-01 14:00:00,44.19,44.2,44.03,44.07,80800.0,27.3118,27.318,27.2129,27.2376,80800.0
2008-08-01 14:10:00,44.07,44.14,44.01,44.1,46100.0,27.2376,27.2809,27.2005,27.2562,46100.0
2008-08-01 14:20:00,44.09,44.14,44.06,44.13,36100.0,27.25,27.2809,27.2314,27.2747,36100.0
2008-08-01 14:30:00,44.13,44.13,44.03,44.04,76100.0,27.2747,27.2747,27.2129,27.2191,76100.0
2008-08-01 14:40:00,44.04,44.14,43.96,44.14,37300.0,27.2191,27.2809,27.1696,27.2809,37300.0
2008-08-01 14:50:00,44.14,44.17,44.1,44.1,44500.0,27.2809,27.2994,27.2562,27.2562,44500.0
2008-08-01 15:00:00,44.11,44.16,44.0,44.03,50900.0,27.2623,27.2932,27.1944,27.2129,50900.0
2008-08-01 15:10:00,44.04,44.12,43.99,44.06,51500.0,27.2191,27.2685,27.1882,27.2314,51500.0
2008-08-01 15:20:00,44.07,44.13,44.04,44.13,58600.0,27.2376,27.2747,27.2191,27.2747,58600.0
2008-08-01 15:30:00,44.12,44.24,44.09,44.22,75300.0,27.2685,27.3427,27.25,27.3303,75300.0
2008-08-01 15:40:00,44.23,44.31,44.19,44.27,208100.0,27.3365,27.386,27.3118,27.3612,208100.0
2008-08-01 15:50:00,44.27,44.3,44.14,44.19,88100.0,27.3612,27.3798,27.2809,27.3118,88100.0
2008-08-01 16:00:00,44.19,44.19,44.04,44.04,600.0,27.3118,27.3118,27.2191,27.2191,600.0
2008-08-01 16:10:00,44.19,44.19,44.19,44.19,200.0,27.3118,27.3118,27.3118,27.3118,200.0
2008-08-04 09:30:00,43.91,43.91,43.6,43.6,166400.0,27.1387,27.1387,26.9471,26.9471,166400.0
2008-08-04 09:40:00,43.59,43.6,43.46,43.5,46300.0,26.941,26.9471,26.8606,26.8853,46300.0
2008-08-04 09:50:00,43.49,43.58,43.47,43.54,112200.0,26.8792,26.9348,26.8668,26.9101,112200.0
2008-08-04 10:00:00,43.54,43.57,43.47,43.48,139600.0,26.9101,26.9286,26.8668,26.873,139600.0
2008-08-04 10:10:00,43.48,43.5,43.41,43.42,66700.0,26.873,26.8853,26.8297,26.8359,66700.0
2008-08-04 10:20:00,43.43,43.5,43.41,43.46,106400.0,26.8421,26.8853,26.8297,26.8606,106400.0
2008-08-04 10:30:00,43.45,43.48,43.39,43.4,55700.0,26.8544,26.873,26.8173,26.8235,55700.0
2008-08-04 10:40:00,43.41,43.41,43.18,43.19,65400.0,26.8297,26.8297,26.6876,26.6937,65400.0
2008-08-04 10:50:00,43.18,43.25,43.17,43.24,43000.0,26.6876,26.7308,26.6814,26.7246,43000.0
2008-08-04 11:00:00,43.23,43.23,43.17,43.17,51700.0,26.7185,26.7185,26.6814,26.6814,51700.0
2008-08-04 11:10:00,43.16,43.17,43.05,43.1,37000.0,26.6752,26.6814,26.6072,26.6381,37000.0
2008-08-04 11:20:00,43.11,43.13,43.06,43.08,18800.0,26.6443,26.6567,26.6134,26.6257,18800.0
2008-08-04 11:30:00,43.07,43.22,43.07,43.2,59800.0,26.6196,26.7123,26.6196,26.6999,59800.0
2008-08-04 11:40:00,43.21,43.26,43.19,43.2,36800.0,26.7061,26.737,26.6937,26.6999,36800.0
2008-08-04 11:50:00,43.2,43.22,43.18,43.22,25200.0,26.6999,26.7123,26.6876,26.7123,25200.0
2008-08-04 12:00:00,43.24,43.24,43.18,43.18,41000.0,26.7246,26.7246,26.6876,26.6876,41000.0
2008-08-04 12:10:00,43.18,43.25,43.18,43.22,23700.0,26.6876,26.7308,26.6876,26.7123,23700.0
2008-08-04 12:20:00,43.22,43.22,43.13,43.14,25600.0,26.7123,26.7123,26.6567,26.6628,25600.0
2008-08-04 12:30:00,43.14,43.18,43.13,43.14,30100.0,26.6628,26.6876,26.6567,26.6628,30100.0
2008-08-04 12:40:00,43.13,43.13,43.05,43.05,23000.0,26.6567,26.6567,26.6072,26.6072,23000.0
2008-08-04 12:50:00,43.06,43.07,43.01,43.01,15500.0,26.6134,26.6196,26.5825,26.5825,15500.0
2008-08-04 13:00:00,43.03,43.03,43.0,43.01,21400.0,26.5948,26.5948,26.5763,26.5825,21400.0
2008-08-04 13:10:00,43.01,43.04,43.01,43.01,16100.0,26.5825,26.601,26.5825,26.5825,16100.0
2008-08-04 13:20:00,43.01,43.02,42.95,42.97,29400.0,26.5825,26.5887,26.5454,26.5578,29400.0
2008-08-04 13:30:00,42.96,43.04,42.96,43.02,24500.0,26.5516,26.601,26.5516,26.5887,24500.0
2008-08-04 13:40:00,43.03,43.1,43.03,43.1,15600.0,26.5948,26.6381,26.5948,26.6381,15600.0
2008-08-04 13:50:00,43.1,43.12,43.06,43.1,15500.0,26.6381,26.6505,26.6134,26.6381,15500.0
2008-08-04 14:00:00,43.12,43.18,43.12,43.14,19900.0,26.6505,26.6876,26.6505,26.6628,19900.0
2008-08-04 14:10:00,43.15,43.2,43.15,43.17,20900.0,26.669,26.6999,26.669,26.6814,20900.0
2008-08-04 14:20:00,43.19,43.28,43.14,43.15,76900.0,26.6937,26.7494,26.6628,26.669,76900.0
2008-08-04 14:30:00,43.15,43.23,43.15,43.2,26200.0,26.669,26.7185,26.669,26.6999,26200.0
2008-08-04 14:40:00,43.21,43.29,43.2,43.28,20300.0,26.7061,26.7555,26.6999,26.7494,20300.0
2008-08-04 14:50:00,43.28,43.29,43.21,43.23,24000.0,26.7494,26.7555,26.7061,26.7185,24000.0
2008-08-04 15:00:00,43.23,43.23,43.16,43.16,65800.0,26.7185,26.7185,26.6752,26.6752,65800.0
2008-08-04 15:10:00,43.15,43.17,43.1,43.12,58600.0,26.669,26.6814,26.6381,26.6505,58600.0
2008-08-04 15:20:00,43.1,43.11,42.96,42.96,55000.0,26.6381,26.6443,26.5516,26.5516,55000.0
2008-08-04 15:30:00,42.97,43.0,42.91,42.97,46500.0,26.5578,26.5763,26.5207,26.5578,46500.0
2008-08-04 15:40:00,42.98,42.99,42.87,42.96,57000.0,26.5639,26.5701,26.496,26.5516,57000.0
2008-08-04 15:50:00,42.96,43.04,42.94,43.02,68000.0,26.5516,26.601,26.5392,26.5887,68000.0
2008-08-04 16:00:00,43.03,43.03,43.03,43.03,100.0,26.5948,26.5948,26.5948,26.5948,100.0
2008-08-04 16:10:00,43.03,43.03,43.03,43.03,0.0,26.5948,26.5948,26.5948,26.5948,0.0
2008-08-05 09:30:00,43.09,43.3,43.09,43.11,114500.0,26.6319,26.7617,26.6319,26.6443,114500.0
2008-08-05 09:40:00,43.1,43.13,43.01,43.12,65500.0,26.6381,26.6567,26.5825,26.6505,65500.0
2008-08-05 09:50:00,43.12,43.18,43.06,43.18,251200.0,26.6505,26.6876,26.6134,26.6876,251200.0
2008-08-05 10:00:00,43.18,43.33,43.18,43.29,96200.0,26.6876,26.7803,26.6876,26.7555,96200.0
2008-08-05 10:10:00,43.29,43.36,43.27,43.28,41100.0,26.7555,26.7988,26.7432,26.7494,41100.0
2008-08-05 10:20:00,43.27,43.3,43.26,43.28,76900.0,26.7432,26.7617,26.737,26.7494,76900.0
2008-08-05 10:30:00,43.29,43.35,43.28,43.3,50600.0,26.7555,26.7926,26.7494,26.7617,50600.0
2008-08-05 10:40:00,43.31,43.32,43.28,43.31,64700.0,26.7679,26.7741,26.7494,26.7679,64700.0
2008-08-05 10:50:00,43.31,43.33,43.28,43.32,57600.0,26.7679,26.7803,26.7494,26.7741,57600.0
2008-08-05 11:00:00,43.32,43.35,43.28,43.35,44700.0,26.7741,26.7926,26.7494,26.7926,44700.0
2008-08-05 11:10:00,43.33,43.35,43.32,43.32,20100.0,26.7803,26.7926,26.7741,26.7741,20100.0
2008-08-05 11:20:00,43.32,43.36,43.32,43.36,17600.0,26.7741,26.7988,26.7741,26.7988,17600.0
2008-08-05 11:30:00,43.35,43.37,43.34,43.36,28700.0,26.7926,26.805,26.7864,26.7988,28700.0
2008-08-05 11:40:00,43.36,43.43,43.35,43.42,49800.0,26.7988,26.8421,26.7926,26.8359,49800.0
2008-08-05 11:50:00,43.41,43.51,43.41,43.51,15000.0,26.8297,26.8915,26.8297,26.8915,15000.0
2008-08-05 12:00:00,43.51,43.6,43.44,43.44,17300.0,26.8915,26.9471,26.8482,26.8482,17300.0
2008-08-05 12:10:00,43.43,43.5,43.43,43.5,14100.0,26.8421,26.8853,26.8421,26.8853,14100.0
2008-08-05 12:20:00,43.48,43.53,43.47,43.51,16500.0,26.873,26.9039,26.8668,26.8915,16500.0
2008-08-05 12:30:00,43.52,43.53,43.49,43.51,5600.0,26.8977,26.9039,26.8792,26.8915,5600.0
2008-08-05 12:40:00,43.5,43.51,43.42,43.48,32400.0,26.8853,26.8915,26.8359,26.873,32400.0
2008-08-05 12:50:00,43.48,43.49,43.44,43.49,13100.0,26.873,26.8792,26.8482,26.8792,13100.0
2008-08-05 13:00:00,43.47,43.5,43.46,43.46,17600.0,26.8668,26.8853,26.8606,26.8606,17600.0
2008-08-05 13:10:00,43.46,43.47,43.42,43.45,14100.0,26.8606,26.8668,26.8359,26.8544,14100.0
2008-08-05 13:20:00,43.44,43.46,43.43,43.44,10000.0,26.8482,26.8606,26.8421,26.8482,10000.0
2008-08-05 13:30:00,43.45,43.49,43.41,43.46,73100.0,26.8544,26.8792,26.8297,26.8606,73100.0
2008-08-05 13:40:00,43.46,43.52,43.45,43.49,37200.0,26.8606,26.8977,26.8544,26.8792,37200.0
2008-08-05 13:50:00,43.49,43.49,43.36,43.36,25800.0,26.8792,26.8792,26.7988,26.7988,25800.0
2008-08-05 14:00:00,43.36,43.42,43.35,43.38,26400.0,26.7988,26.8359,26.7926,26.8112,26400.0
2008-08-05 14:10:00,43.37,43.63,43.3,43.48,61000.0,26.805,26.9657,26.7617,26.873,61000.0
2008-08-05 14:20:00,43.48,43.5,43.38,43.48,51300.0,26.873,26.8853,26.8112,26.873,51300.0
2008-08-05 14:30:00,43.48,43.54,43.44,43.44,31000.0,26.873,26.9101,26.8482,26.8482,31000.0
2008-08-05 14:40:00,43.42,43.56,43.39,43.54,28100.0,26.8359,26.9224,26.8173,26.9101,28100.0
2008-08-05 14:50:00,43.52,43.59,43.49,43.52,50600.0,26.8977,26.941,26.8792,26.8977,50600.0
2008-08-05 15:00:00,43.51,43.53,43.41,43.41,33000.0,26.8915,26.9039,26.8297,26.8297,33000.0
2008-08-05 15:10:00,43.4,43.5,43.36,43.49,41000.0,26.8235,26.8853,26.7988,26.8792,41000.0
2008-08-05 15:20:00,43.48,43.53,43.47,43.5,28100.0,26.873,26.9039,26.8668,26.8853,28100.0
2008-08-05 15:30:00,43.54,43.61,43.5,43.61,25700.0,26.9101,26.9533,26.8853,26.9533,25700.0
2008-08-05 15:40:00,43.58,43.7,43.58,43.66,60200.0,26.9348,27.0089,26.9348,26.9842,60200.0
2008-08-05 15:50:00,43.65,43.77,43.65,43.7,65900.0,26.978,27.0522,26.978,27.0089,65900.0
2008-08-05 16:00:00,43.7,43.81,43.7,43.81,200.0,27.0089,27.0769,27.0089,27.0769,200.0
2008-08-05 16:10:00,43.59,43.59,43.59,43.59,1000.0,26.941,26.941,26.941,26.941,1000.0
2008-08-06 09:30:00,43.69,43.84,43.59,43.59,114800.0,27.0028,27.0955,26.941,26.941,114800.0
2008-08-06 09:40:00,43.6,43.64,43.57,43.58,56400.0,26.9471,26.9719,26.9286,26.9348,56400.0
2008-08-06 09:50:00,43.58,43.71,43.58,43.7,44500.0,26.9348,27.0151,26.9348,27.0089,44500.0
2008-08-06 10:00:00,43.69,43.74,43.67,43.71,50900.0,27.0028,27.0337,26.9904,27.0151,50900.0
2008-08-06 10:10:00,43.71,43.75,43.68,43.72,53300.0,27.0151,27.0398,26.9966,27.0213,53300.0
2008-08-06 10:20:00,43.73,43.75,43.71,43.73,40200.0,27.0275,27.0398,27.0151,27.0275,40200.0
2008-08-06 10:30:00,43.72,43.74,43.61,43.62,43900.0,27.0213,27.0337,26.9533,26.9595,43900.0
2008-08-06 10:40:00,43.63,43.69,43.56,43.62,44100.0,26.9657,27.0028,26.9224,26.9595,44100.0
2008-08-06 10:50:00,43.62,43.66,43.6,43.62,34000.0,26.9595,26.9842,26.9471,26.9595,34000.0
2008-08-06 11:00:00,43.62,43.71,43.61,43.68,21800.0,26.9595,27.0151,26.9533,26.9966,21800.0
2008-08-06 11:10:00,43.69,43.8,43.69,43.79,20400.0,27.0028,27.0707,27.0028,27.0646,20400.0
2008-08-06 11:20:00,43.77,43.82,43.75,43.76,49600.0,27.0522,27.0831,27.0398,27.046,49600.0
2008-08-06 11:30:00,43.75,43.78,43.71,43.78,51900.0,27.0398,27.0584,27.0151,27.0584,51900.0
2008-08-06 11:40:00,43.78,43.82,43.76,43.79,12900.0,27.0584,27.0831,27.046,27.0646,12900.0
2008-08-06 11:50:00,43.79,43.81,43.76,43.79,26700.0,27.0646,27.0769,27.046,27.0646,26700.0
2008-08-06 12:00:00,43.81,43.85,43.76,43.82,20500.0,27.0769,27.1017,27.046,27.0831,20500.0
2008-08-06 12:10:00,43.83,43.85,43.81,43.85,12900.0,27.0893,27.1017,27.0769,27.1017,12900.0
2008-08-06 12:20:00,43.88,43.93,43.87,43.91,7300.0,27.1202,27.1511,27.114,27.1387,7300.0
2008-08-06 12:30:00,43.94,43.94,43.87,43.89,13100.0,27.1573,27.1573,27.114,27.1264,13100.0
2008-08-06 12:40:00,43.89,43.94,43.87,43.93,10500.0,27.1264,27.1573,27.114,27.1511,10500.0
2008-08-06 12:50:00,43.91,43.91,43.85,43.87,7500.0,27.1387,27.1387,27.1017,27.114,7500.0
2008-08-06 13:00:00,43.86,43.87,43.83,43.86,10500.0,27.1078,27.114,27.0893,27.1078,10500.0
2008-08-06 13:10:00,43.87,43.9,43.86,43.9,6800.0,27.114,27.1326,27.1078,27.1326,6800.0
2008-08-06 13:20:00,43.89,43.91,43.87,43.89,14500.0,27.1264,27.1387,27.114,27.1264,14500.0
2008-08-06 13:30:00,43.9,43.93,43.89,43.91,10200.0,27.1326,27.1511,27.1264,27.1387,10200.0
2008-08-06 13:40:00,43.93,43.99,43.91,43.99,14700.0,27.1511,27.1882,27.1387,27.1882,14700.0
2008-08-06 13:50:00,43.96,43.97,43.92,43.95,16300.0,27.1696,27.1758,27.1449,27.1635,16300.0
2008-08-06 14:00:00,43.95,43.97,43.94,43.96,12800.0,27.1635,27.1758,27.1573,27.1696,12800.0
2008-08-06 14:10:00,43.96,44.26,43.95,44.18,341200.0,27.1696,27.3551,27.1635,27.3056,341200.0
2008-08-06 14:20:00,44.18,44.22,44.1,44.11,94500.0,27.3056,27.3303,27.2562,27.2623,94500.0
2008-08-06 14:30:00,44.1,44.14,44.08,44.13,34300.0,27.2562,27.2809,27.2438,27.2747,34300.0
2008-08-06 14:40:00,44.13,44.22,44.12,44.21,56400.0,27.2747,27.3303,27.2685,27.3242,56400.0
2008-08-06 14:50:00,44.21,44.27,44.19,44.2,21600.0,27.3242,27.3612,27.3118,27.318,21600.0
2008-08-06 15:00:00,44.23,44.25,44.2,44.22,16200.0,27.3365,27.3489,27.318,27.3303,16200.0
2008-08-06 15:10:00,44.2,44.2,44.17,44.19,21700.0,27.318,27.318,27.2994,27.3118,21700.0
2008-08-06 15:20:00,44.19,44.22,44.18,44.21,36300.0,27.3118,27.3303,27.3056,27.3242,36300.0
2008-08-06 15:30:00,44.21,44.21,44.11,44.13,73500.0,27.3242,27.3242,27.2623,27.2747,73500.0
2008-08-06 15:40:00,44.12,44.18,44.1,44.17,77900.0,27.2685,27.3056,27.2562,27.2994,77900.0
2008-08-06 15:50:00,44.2,44.25,44.12,44.15,133500.0,27.318,27.3489,27.2685,27.2871,133500.0
2008-08-06 16:00:00,44.14,44.21,44.14,44.21,600.0,27.2809,27.3242,27.2809,27.3242,600.0
2008-08-06 16:10:00,44.2,44.2,44.2,44.2,100.0,27.318,27.318,27.318,27.318,100.0
2008-08-07 09:30:00,43.64,43.71,43.35,43.36,119000.0,26.9719,27.0151,26.7926,26.7988,119000.0
2008-08-07 09:40:00,43.38,43.41,43.3,43.32,72800.0,26.8112,26.8297,26.7617,26.7741,72800.0
2008-08-07 09:50:00,43.32,43.39,43.31,43.36,47500.0,26.7741,26.8173,26.7679,26.7988,47500.0
2008-08-07 10:00:00,43.38,43.5,43.37,43.48,45900.0,26.8112,26.8853,26.805,26.873,45900.0
2008-08-07 10:10:00,43.49,43.5,43.42,43.5,32600.0,26.8792,26.8853,26.8359,26.8853,32600.0
2008-08-07 10:20:00,43.5,43.52,43.45,43.48,34800.0,26.8853,26.8977,26.8544,26.873,34800.0
2008-08-07 10:30:00,43.47,43.52,43.46,43.51,41300.0,26.8668,26.8977,26.8606,26.8915,41300.0
2008-08-07 10:40:00,43.48,43.49,43.41,43.42,73900.0,26.873,26.8792,26.8297,26.8359,73900.0
2008-08-07 10:50:00,43.42,43.48,43.39,43.46,54400.0,26.8359,26.873,26.8173,26.8606,54400.0
2008-08-07 11:00:00,43.46,43.49,43.43,43.47,16900.0,26.8606,26.8792,26.8421,26.8668,16900.0
2008-08-07 11:10:00,43.47,43.49,43.4,43.41,29600.0,26.8668,26.8792,26.8235,26.8297,29600.0
2008-08-07 11:20:00,43.4,43.42,43.36,43.37,35700.0,26.8235,26.8359,26.7988,26.805,35700.0
2008-08-07 11:30:00,43.37,43.39,43.34,43.39,23500.0,26.805,26.8173,26.7864,26.8173,23500.0
2008-08-07 11:40:00,43.37,43.37,43.29,43.34,44800.0,26.805,26.805,26.7555,26.7864,44800.0
2008-08-07 11:50:00,43.35,43.36,43.29,43.29,19700.0,26.7926,26.7988,26.7555,26.7555,19700.0
2008-08-07 12:00:00,43.29,43.35,43.25,43.3,120200.0,26.7555,26.7926,26.7308,26.7617,120200.0
2008-08-07 12:10:00,43.3,43.36,43.3,43.31,28600.0,26.7617,26.7988,26.7617,26.7679,28600.0
2008-08-07 12:20:00,43.3,43.38,43.3,43.38,66600.0,26.7617,26.8112,26.7617,26.8112,66600.0
2008-08-07 12:30:00,43.37,43.39,43.3,43.39,25700.0,26.805,26.8173,26.7617,26.8173,25700.0
2008-08-07 12:40:00,43.39,43.43,43.35,43.43,35600.0,26.8173,26.8421,26.7926,26.8421,35600.0
2008-08-07 12:50:00,43.41,43.42,43.37,43.37,13700.0,26.8297,26.8359,26.805,26.805,13700.0
2008-08-07 13:00:00,43.39,43.4,43.32,43.32,19700.0,26.8173,26.8235,26.7741,26.7741,19700.0
2008-08-07 13:10:00,43.33,43.35,43.31,43.34,16900.0,26.7803,26.7926,26.7679,26.7864,16900.0
2008-08-07 13:20:00,43.35,43.42,43.34,43.41,71100.0,26.7926,26.8359,26.7864,26.8297,71100.0
2008-08-07 13:30:00,43.4,43.42,43.37,43.4,29800.0,26.8235,26.8359,26.805,26.8235,29800.0
2008-08-07 13:40:00,43.41,43.44,43.4,43.41,41800.0,26.8297,26.8482,26.8235,26.8297,41800.0
2008-08-07 13:50:00,43.42,43.43,43.33,43.33,39600.0,26.8359,26.8421,26.7803,26.7803,39600.0
2008-08-07 14:00:00,43.33,43.34,43.29,43.3,14500.0,26.7803,26.7864,26.7555,26.7617,14500.0
2008-08-07 14:10:00,43.3,43.35,43.29,43.32,15200.0,26.7617,26.7926,26.7555,26.7741,15200.0
2008-08-07 14:20:00,43.33,43.36,43.29,43.33,31500.0,26.7803,26.7988,26.7555,26.7803,31500.0
2008-08-07 14:30:00,43.33,43.38,43.31,43.35,39600.0,26.7803,26.8112,26.7679,26.7926,39600.0
2008-08-07 14:40:00,43.36,43.37,43.26,43.26,33000.0,26.7988,26.805,26.737,26.737,33000.0
2008-08-07 14:50:00,43.27,43.29,43.22,43.22,39800.0,26.7432,26.7555,26.7123,26.7123,39800.0
2008-08-07 15:00:00,43.21,43.23,43.0,43.05,90000.0,26.7061,26.7185,26.5763,26.6072,90000.0
2008-08-07 15:10:00,43.05,43.08,43.04,43.04,29800.0,26.6072,26.6257,26.601,26.601,29800.0
2008-08-07 15:20:00,43.05,43.07,43.01,43.06,23700.0,26.6072,26.6196,26.5825,26.6134,23700.0
2008-08-07 15:30:00,43.05,43.06,42.77,42.78,98400.0,26.6072,26.6134,26.4342,26.4403,98400.0
2008-08-07 15:40:00,42.79,42.83,42.77,42.82,57200.0,26.4465,26.4712,26.4342,26.4651,57200.0
2008-08-07 15:50:00,42.81,42.9,42.65,42.9,230700.0,26.4589,26.5145,26.36,26.5145,230700.0
2008-08-07 16:00:00,42.9,42.9,42.9,42.9,100.0,26.5145,26.5145,26.5145,26.5145,100.0
2008-08-07 16:10:00,42.9,42.9,42.9,42.9,0.0,26.5145,26.5145,26.5145,26.5145,0.0
2008-08-08 09:30:00,42.39,42.74,42.3,42.43,85600.0,26.1993,26.4156,26.1437,26.224,85600.0
2008-08-08 09:40:00,42.45,42.47,42.33,42.43,40600.0,26.2364,26.2487,26.1622,26.224,40600.0
2008-08-08 09:50:00,42.44,42.46,42.4,42.44,33600.0,26.2302,26.2426,26.2055,26.2302,33600.0
2008-08-08 10:00:00,42.43,42.63,42.42,42.63,54200.0,26.224,26.3476,26.2178,26.3476,54200.0
2008-08-08 10:10:00,42.64,42.8,42.63,42.8,37000.0,26.3538,26.4527,26.3476,26.4527,37000.0
2008-08-08 10:20:00,42.79,42.93,42.79,42.91,27700.0,26.4465,26.533,26.4465,26.5207,27700.0
2008-08-08 10:30:00,42.92,42.92,42.82,42.84,15100.0,26.5269,26.5269,26.4651,26.4774,15100.0
2008-08-08 10:40:00,42.85,42.97,42.84,42.9,21900.0,26.4836,26.5578,26.4774,26.5145,21900.0
2008-08-08 10:50:00,42.9,42.97,42.88,42.89,38800.0,26.5145,26.5578,26.5021,26.5083,38800.0
2008-08-08 11:00:00,42.88,42.88,42.8,42.81,22500.0,26.5021,26.5021,26.4527,26.4589,22500.0
2008-08-08 11:10:00,42.81,42.87,42.81,42.87,24900.0,26.4589,26.496,26.4589,26.496,24900.0
2008-08-08 11:20:00,42.86,42.91,42.83,42.83,20500.0,26.4898,26.5207,26.4712,26.4712,20500.0
2008-08-08 11:30:00,42.83,42.94,42.83,42.84,28800.0,26.4712,26.5392,26.4712,26.4774,28800.0
2008-08-08 11:40:00,42.83,42.83,42.78,42.82,57900.0,26.4712,26.4712,26.4403,26.4651,57900.0
2008-08-08 11:50:00,42.82,42.87,42.81,42.85,31300.0,26.4651,26.496,26.4589,26.4836,31300.0
2008-08-08 12:00:00,42.84,42.88,42.83,42.85,15500.0,26.4774,26.5021,26.4712,26.4836,15500.0
2008-08-08 12:10:00,42.85,42.95,42.84,42.94,24700.0,26.4836,26.5454,26.4774,26.5392,24700.0
2008-08-08 12:20:00,42.95,42.99,42.92,42.99,16800.0,26.5454,26.5701,26.5269,26.5701,16800.0
2008-08-08 12:30:00,42.96,43.0,42.94,42.99,17100.0,26.5516,26.5763,26.5392,26.5701,17100.0
2008-08-08 12:40:00,42.98,43.02,42.97,42.97,20000.0,26.5639,26.5887,26.5578,26.5578,20000.0
2008-08-08 12:50:00,42.96,42.97,42.92,42.92,24400.0,26.5516,26.5578,26.5269,26.5269,24400.0
2008-08-08 13:00:00,42.92,42.97,42.92,42.96,13100.0,26.5269,26.5578,26.5269,26.5516,13100.0
2008-08-08 13:10:00,42.96,43.0,42.96,43.0,16300.0,26.5516,26.5763,26.5516,26.5763,16300.0
2008-08-08 13:20:00,42.99,43.06,42.97,43.05,27100.0,26.5701,26.6134,26.5578,26.6072,27100.0
2008-08-08 13:30:00,43.06,43.13,43.05,43.08,15400.0,26.6134,26.6567,26.6072,26.6257,15400.0
2008-08-08 13:40:00,43.08,43.13,43.07,43.1,31100.0,26.6257,26.6567,26.6196,26.6381,31100.0
2008-08-08 13:50:00,43.11,43.14,43.01,43.01,28600.0,26.6443,26.6628,26.5825,26.5825,28600.0
2008-08-08 14:00:00,42.99,43.04,42.99,43.04,24300.0,26.5701,26.601,26.5701,26.601,24300.0
2008-08-08 14:10:00,43.04,43.04,42.99,43.0,8200.0,26.601,26.601,26.5701,26.5763,8200.0
2008-08-08 14:20:00,43.01,43.05,43.0,43.05,18300.0,26.5825,26.6072,26.5763,26.6072,18300.0
2008-08-08 14:30:00,43.07,43.1,43.03,43.07,20600.0,26.6196,26.6381,26.5948,26.6196,20600.0
2008-08-08 14:40:00,43.05,43.09,43.0,43.01,38000.0,26.6072,26.6319,26.5763,26.5825,38000.0
2008-08-08 14:50:00,43.01,43.03,42.95,42.98,36400.0,26.5825,26.5948,26.5454,26.5639,36400.0
2008-08-08 15:00:00,42.98,43.05,42.98,43.01,29500.0,26.5639,26.6072,26.5639,26.5825,29500.0
2008-08-08 15:10:00,43.01,43.02,42.92,42.95,29200.0,26.5825,26.5887,26.5269,26.5454,29200.0
2008-08-08 15:20:00,42.96,42.98,42.93,42.95,23500.0,26.5516,26.5639,26.533,26.5454,23500.0
2008-08-08 15:30:00,42.95,43.09,42.94,43.09,63000.0,26.5454,26.6319,26.5392,26.6319,63000.0
2008-08-08 15:40:00,43.09,43.1,43.04,43.04,44100.0,26.6319,26.6381,26.601,26.601,44100.0
2008-08-08 15:50:00,43.04,43.13,43.03,43.06,59500.0,26.601,26.6567,26.5948,26.6134,59500.0
2008-08-08 16:00:00,43.1,43.16,43.1,43.16,200.0,26.6381,26.6752,26.6381,26.6752,200.0
2008-08-08 16:10:00,43.16,43.16,43.16,43.16,0.0,26.6752,26.6752,26.6752,26.6752,0.0
2008-08-11 09:30:00,42.86,43.03,42.83,42.95,241100.0,26.4898,26.5948,26.4712,26.5454,241100.0
2008-08-11 09:40:00,42.95,43.01,42.95,42.99,60500.0,26.5454,26.5825,26.5454,26.5701,60500.0
2008-08-11 09:50:00,42.99,43.03,42.92,43.02,45400.0,26.5701,26.5948,26.5269,26.5887,45400.0
2008-08-11 10:00:00,43.02,43.05,42.97,43.0,23400.0,26.5887,26.6072,26.5578,26.5763,23400.0
2008-08-11 10:10:00,43.0,43.02,42.96,43.0,39900.0,26.5763,26.5887,26.5516,26.5763,39900.0
2008-08-11 10:20:00,43.02,43.06,42.97,42.98,50700.0,26.5887,26.6134,26.5578,26.5639,50700.0
2008-08-11 10:30:00,42.98,43.0,42.97,42.99,15900.0,26.5639,26.5763,26.5578,26.5701,15900.0
2008-08-11 10:40:00,42.99,42.99,42.93,42.93,43200.0,26.5701,26.5701,26.533,26.533,43200.0
2008-08-11 10:50:00,42.93,42.95,42.86,42.87,31600.0,26.533,26.5454,26.4898,26.496,31600.0
2008-08-11 11:00:00,42.86,42.9,42.84,42.9,20800.0,26.4898,26.5145,26.4774,26.5145,20800.0
2008-08-11 11:10:00,42.92,42.94,42.88,42.9,99000.0,26.5269,26.5392,26.5021,26.5145,99000.0
2008-08-11 11:20:00,42.9,42.97,42.9,42.96,19700.0,26.5145,26.5578,26.5145,26.5516,19700.0
2008-08-11 11:30:00,42.96,43.04,42.95,43.02,18300.0,26.5516,26.601,26.5454,26.5887,18300.0
2008-08-11 11:40:00,43.01,43.04,43.01,43.01,40000.0,26.5825,26.601,26.5825,26.5825,40000.0
2008-08-11 11:50:00,43.02,43.02,43.0,43.02,7200.0,26.5887,26.5887,26.5763,26.5887,7200.0
2008-08-11 12:00:00,43.02,43.04,42.99,43.0,18800.0,26.5887,26.601,26.5701,26.5763,18800.0
2008-08-11 12:10:00,43.0,43.0,42.95,42.96,20000.0,26.5763,26.5763,26.5454,26.5516,20000.0
2008-08-11 12:20:00,42.96,42.99,42.93,42.94,17400.0,26.5516,26.5701,26.533,26.5392,17400.0
2008-08-11 12:30:00,42.94,42.95,42.92,42.92,10300.0,26.5392,26.5454,26.5269,26.5269,10300.0
2008-08-11 12:40:00,42.94,42.98,42.9,42.9,15500.0,26.5392,26.5639,26.5145,26.5145,15500.0
2008-08-11 12:50:00,42.9,42.91,42.87,42.87,22700.0,26.5145,26.5207,26.496,26.496,22700.0
2008-08-11 13:00:00,42.87,42.88,42.8,42.87,25700.0,26.496,26.5021,26.4527,26.496,25700.0
2008-08-11 13:10:00,42.86,42.9,42.83,42.84,30200.0,26.4898,26.5145,26.4712,26.4774,30200.0
2008-08-11 13:20:00,42.83,42.92,42.83,42.92,31700.0,26.4712,26.5269,26.4712,26.5269,31700.0
2008-08-11 13:30:00,42.92,42.99,42.92,42.97,35500.0,26.5269,26.5701,26.5269,26.5578,35500.0
2008-08-11 13:40:00,42.96,42.99,42.94,42.99,14600.0,26.5516,26.5701,26.5392,26.5701,14600.0
2008-08-11 13:50:00,42.99,43.0,42.88,42.89,78600.0,26.5701,26.5763,26.5021,26.5083,78600.0
2008-08-11 14:00:00,42.88,42.89,42.84,42.89,27600.0,26.5021,26.5083,26.4774,26.5083,27600.0
2008-08-11 14:10:00,42.89,42.89,42.83,42.87,22500.0,26.5083,26.5083,26.4712,26.496,22500.0
2008-08-11 14:20:00,42.87,42.89,42.82,42.85,31400.0,26.496,26.5083,26.4651,26.4836,31400.0
2008-08-11 14:30:00,42.85,42.89,42.83,42.86,49800.0,26.4836,26.5083,26.4712,26.4898,49800.0
2008-08-11 14:40:00,42.87,42.88,42.82,42.85,22200.0,26.496,26.5021,26.4651,26.4836,22200.0
2008-08-11 14:50:00,42.85,42.88,42.83,42.88,19300.0,26.4836,26.5021,26.4712,26.5021,19300.0
2008-08-11 15:00:00,42.89,42.97,42.89,42.95,56300.0,26.5083,26.5578,26.5083,26.5454,56300.0
2008-08-11 15:10:00,42.95,42.97,42.88,42.88,31600.0,26.5454,26.5578,26.5021,26.5021,31600.0
2008-08-11 15:20:00,42.88,42.98,42.7,42.7,66900.0,26.5021,26.5639,26.3909,26.3909,66900.0
2008-08-11 15:30:00,42.7,42.7,42.58,42.68,41900.0,26.3909,26.3909,26.3167,26.3785,41900.0
2008-08-11 15:40:00,42.68,42.76,42.67,42.74,47300.0,26.3785,26.428,26.3723,26.4156,47300.0
2008-08-11 15:50:00,42.76,42.78,42.72,42.73,38700.0,26.428,26.4403,26.4033,26.4094,38700.0
2008-08-11 16:00:00,42.72,42.72,42.65,42.65,200.0,26.4033,26.4033,26.36,26.36,200.0
2008-08-11 16:10:00,42.65,42.65,42.65,42.65,0.0,26.36,26.36,26.36,26.36,0.0
2008-08-12 09:30:00,42.36,42.54,42.31,42.5,70800.0,26.1808,26.292,26.1498,26.2673,70800.0
2008-08-12 09:40:00,42.48,42.61,42.42,42.49,20200.0,26.2549,26.3353,26.2178,26.2611,20200.0
2008-08-12 09:50:00,42.53,42.58,42.5,42.53,49700.0,26.2858,26.3167,26.2673,26.2858,49700.0
2008-08-12 10:00:00,42.56,42.58,42.49,42.54,13700.0,26.3044,26.3167,26.2611,26.292,13700.0
2008-08-12 10:10:00,42.5,42.54,42.48,42.5,16600.0,26.2673,26.292,26.2549,26.2673,16600.0
2008-08-12 10:20:00,42.49,42.5,42.33,42.33,23400.0,26.2611,26.2673,26.1622,26.1622,23400.0
2008-08-12 10:30:00,42.32,42.33,42.29,42.31,26200.0,26.156,26.1622,26.1375,26.1498,26200.0
2008-08-12 10:40:00,42.32,42.42,42.32,42.35,9500.0,26.156,26.2178,26.156,26.1746,9500.0
2008-08-12 10:50:00,42.35,42.4,42.3,42.34,11900.0,26.1746,26.2055,26.1437,26.1684,11900.0
2008-08-12 11:00:00,42.36,42.37,42.32,42.37,23000.0,26.1808,26.1869,26.156,26.1869,23000.0
2008-08-12 11:10:00,42.36,42.42,42.34,42.41,41900.0,26.1808,26.2178,26.1684,26.2117,41900.0
2008-08-12 11:20:00,42.42,42.43,42.37,42.41,45700.0,26.2178,26.224,26.1869,26.2117,45700.0
2008-08-12 11:30:00,42.4,42.42,42.34,42.35,30900.0,26.2055,26.2178,26.1684,26.1746,30900.0
2008-08-12 11:40:00,42.35,42.4,42.35,42.39,33100.0,26.1746,26.2055,26.1746,26.1993,33100.0
2008-08-12 11:50:00,42.4,42.41,42.35,42.38,134700.0,26.2055,26.2117,26.1746,26.1931,134700.0
2008-08-12 12:00:00,42.39,42.41,42.38,42.41,13300.0,26.1993,26.2117,26.1931,26.2117,13300.0
2008-08-12 12:10:00,42.4,42.42,42.38,42.4,10700.0,26.2055,26.2178,26.1931,26.2055,10700.0
2008-08-12 12:20:00,42.4,42.45,42.38,42.4,20600.0,26.2055,26.2364,26.1931,26.2055,20600.0
2008-08-12 12:30:00,42.39,42.39,42.34,42.34,9600.0,26.1993,26.1993,26.1684,26.1684,9600.0
2008-08-12 12:40:00,42.34,42.35,42.32,42.35,17700.0,26.1684,26.1746,26.156,26.1746,17700.0
2008-08-12 12:50:00,42.34,42.38,42.32,42.37,12400.0,26.1684,26.1931,26.156,26.1869,12400.0
2008-08-12 13:00:00,42.36,42.37,42.34,42.37,10300.0,26.1808,26.1869,26.1684,26.1869,10300.0
2008-08-12 13:10:00,42.36,42.37,42.32,42.33,18400.0,26.1808,26.1869,26.156,26.1622,18400.0
2008-08-12 13:20:00,42.32,42.33,42.25,42.26,30500.0,26.156,26.1622,26.1128,26.1189,30500.0
2008-08-12 13:30:00,42.26,42.28,42.23,42.26,38300.0,26.1189,26.1313,26.1004,26.1189,38300.0
2008-08-12 13:40:00,42.29,42.38,42.28,42.38,17200.0,26.1375,26.1931,26.1313,26.1931,17200.0
2008-08-12 13:50:00,42.36,42.36,42.26,42.29,15200.0,26.1808,26.1808,26.1189,26.1375,15200.0
2008-08-12 14:00:00,42.29,42.33,42.28,42.3,16200.0,26.1375,26.1622,26.1313,26.1437,16200.0
2008-08-12 14:10:00,42.3,42.31,42.25,42.29,28900.0,26.1437,26.1498,26.1128,26.1375,28900.0
2008-08-12 14:20:00,42.29,42.35,42.27,42.35,61600.0,26.1375,26.1746,26.1251,26.1746,61600.0
2008-08-12 14:30:00,42.35,42.36,42.28,42.28,81100.0,26.1746,26.1808,26.1313,26.1313,81100.0
2008-08-12 14:40:00,42.27,42.31,42.27,42.29,18900.0,26.1251,26.1498,26.1251,26.1375,18900.0
2008-08-12 14:50:00,42.28,42.29,42.18,42.2,28300.0,26.1313,26.1375,26.0695,26.0819,28300.0
2008-08-12 15:00:00,42.2,42.21,42.1,42.13,43600.0,26.0819,26.088,26.0201,26.0386,43600.0
2008-08-12 15:10:00,42.13,42.16,42.07,42.16,48900.0,26.0386,26.0571,26.0015,26.0571,48900.0
2008-08-12 15:20:00,42.15,42.17,42.11,42.14,55000.0,26.051,26.0633,26.0262,26.0448,55000.0
2008-08-12 15:30:00,42.13,42.14,41.97,41.97,96300.0,26.0386,26.0448,25.9397,25.9397,96300.0
2008-08-12 15:40:00,41.97,42.1,41.94,42.07,50200.0,25.9397,26.0201,25.9212,26.0015,50200.0
2008-08-12 15:50:00,42.06,42.14,42.06,42.11,37700.0,25.9953,26.0448,25.9953,26.0262,37700.0
2008-08-12 16:00:00,42.11,42.11,42.1,42.1,400.0,26.0262,26.0262,26.0201,26.0201,400.0
2008-08-12 16:10:00,42.1,42.1,42.1,42.1,0.0,26.0201,26.0201,26.0201,26.0201,0.0
2008-08-13 09:30:00,41.84,42.08,41.77,41.77,69100.0,25.8594,26.0077,25.8161,25.8161,69100.0
2008-08-13 09:40:00,41.77,41.78,41.7,41.73,20900.0,25.8161,25.8223,25.7728,25.7914,20900.0
2008-08-13 09:50:00,41.75,41.8,41.74,41.79,34300.0,25.8037,25.8346,25.7976,25.8285,34300.0
2008-08-13 10:00:00,41.79,41.85,41.77,41.78,54300.0,25.8285,25.8655,25.8161,25.8223,54300.0
2008-08-13 10:10:00,41.78,41.78,41.72,41.77,26000.0,25.8223,25.8223,25.7852,25.8161,26000.0
2008-08-13 10:20:00,41.77,41.81,41.74,41.77,42100.0,25.8161,25.8408,25.7976,25.8161,42100.0
2008-08-13 10:30:00,41.76,41.8,41.71,41.73,33800.0,25.8099,25.8346,25.779,25.7914,33800.0
2008-08-13 10:40:00,41.74,41.79,41.74,41.78,22600.0,25.7976,25.8285,25.7976,25.8223,22600.0
2008-08-13 10:50:00,41.78,41.8,41.78,41.78,18700.0,25.8223,25.8346,25.8223,25.8223,18700.0
2008-08-13 11:00:00,41.79,41.87,41.78,41.82,223300.0,25.8285,25.8779,25.8223,25.847,223300.0
2008-08-13 11:10:00,41.82,41.86,41.79,41.84,255100.0,25.847,25.8717,25.8285,25.8594,255100.0
2008-08-13 11:20:00,41.84,41.87,41.82,41.83,54900.0,25.8594,25.8779,25.847,25.8532,54900.0
2008-08-13 11:30:00,41.83,41.9,41.81,41.89,40000.0,25.8532,25.8964,25.8408,25.8903,40000.0
2008-08-13 11:40:00,41.9,41.9,41.84,41.87,33000.0,25.8964,25.8964,25.8594,25.8779,33000.0
2008-08-13 11:50:00,41.88,41.91,41.87,41.89,43000.0,25.8841,25.9026,25.8779,25.8903,43000.0
2008-08-13 12:00:00,41.89,41.9,41.8,41.8,29500.0,25.8903,25.8964,25.8346,25.8346,29500.0
2008-08-13 12:10:00,41.79,41.88,41.79,41.84,52800.0,25.8285,25.8841,25.8285,25.8594,52800.0
2008-08-13 12:20:00,41.84,41.89,41.82,41.88,15200.0,25.8594,25.8903,25.847,25.8841,15200.0
2008-08-13 12:30:00,41.87,41.91,41.86,41.9,17200.0,25.8779,25.9026,25.8717,25.8964,17200.0
2008-08-13 12:40:00,41.91,41.94,41.91,41.92,23300.0,25.9026,25.9212,25.9026,25.9088,23300.0
2008-08-13 12:50:00,41.91,42.05,41.9,42.02,19500.0,25.9026,25.9892,25.8964,25.9706,19500.0
2008-08-13 13:00:00,42.03,42.08,42.02,42.06,19200.0,25.9768,26.0077,25.9706,25.9953,19200.0
2008-08-13 13:10:00,42.06,42.06,42.0,42.03,17000.0,25.9953,25.9953,25.9583,25.9768,17000.0
2008-08-13 13:20:00,42.03,42.09,42.02,42.06,22500.0,25.9768,26.0139,25.9706,25.9953,22500.0
2008-08-13 13:30:00,42.05,42.15,42.05,42.15,21600.0,25.9892,26.051,25.9892,26.051,21600.0
2008-08-13 13:40:00,42.15,42.21,42.14,42.14,51300.0,26.051,26.088,26.0448,26.0448,51300.0
2008-08-13 13:50:00,42.16,42.26,42.14,42.26,58300.0,26.0571,26.1189,26.0448,26.1189,58300.0
2008-08-13 14:00:00,42.26,42.29,42.19,42.19,59600.0,26.1189,26.1375,26.0757,26.0757,59600.0
2008-08-13 14:10:00,42.19,42.19,42.1,42.11,40700.0,26.0757,26.0757,26.0201,26.0262,40700.0
2008-08-13 14:20:00,42.12,42.14,42.08,42.12,30200.0,26.0324,26.0448,26.0077,26.0324,30200.0
2008-08-13 14:30:00,42.11,42.11,42.06,42.1,20800.0,26.0262,26.0262,25.9953,26.0201,20800.0
2008-08-13 14:40:00,42.12,42.27,42.12,42.25,91000.0,26.0324,26.1251,26.0324,26.1128,91000.0
2008-08-13 14:50:00,42.25,42.25,42.16,42.22,52900.0,26.1128,26.1128,26.0571,26.0942,52900.0
2008-08-13 15:00:00,42.23,42.28,42.23,42.24,23300.0,26.1004,26.1313,26.1004,26.1066,23300.0
2008-08-13 15:10:00,42.24,42.36,42.24,42.31,51600.0,26.1066,26.1808,26.1066,26.1498,51600.0
2008-08-13 15:20:00,42.31,42.31,42.21,42.25,58400.0,26.1498,26.1498,26.088,26.1128,58400.0
2008-08-13 15:30:00,42.26,42.26,42.11,42.16,66300.0,26.1189,26.1189,26.0262,26.0571,66300.0
2008-08-13 15:40:00,42.17,42.2,42.05,42.08,50700.0,26.0633,26.0819,25.9892,26.0077,50700.0
2008-08-13 15:50:00,42.08,42.24,42.04,42.21,92100.0,26.0077,26.1066,25.983,26.088,92100.0
2008-08-13 16:00:00,42.2,42.28,42.2,42.28,200.0,26.0819,26.1313,26.0819,26.1313,200.0
2008-08-13 16:10:00,42.15,42.15,42.15,42.15,1000.0,26.051,26.051,26.051,26.051,1000.0
2008-08-14 09:30:00,42.16,42.32,42.16,42.27,77300.0,26.0571,26.156,26.0571,26.1251,77300.0
2008-08-14 09:40:00,42.28,42.3,42.21,42.22,76200.0,26.1313,26.1437,26.088,26.0942,76200.0
2008-08-14 09:50:00,42.22,42.35,42.22,42.35,27300.0,26.0942,26.1746,26.0942,26.1746,27300.0
2008-08-14 10:00:00,42.35,42.39,42.33,42.36,35600.0,26.1746,26.1993,26.1622,26.1808,35600.0
2008-08-14 10:10:00,42.36,42.48,42.33,42.46,32400.0,26.1808,26.2549,26.1622,26.2426,32400.0
2008-08-14 10:20:00,42.44,42.56,42.44,42.55,35500.0,26.2302,26.3044,26.2302,26.2982,35500.0
2008-08-14 10:30:00,42.57,42.68,42.53,42.65,56600.0,26.3105,26.3785,26.2858,26.36,56600.0
2008-08-14 10:40:00,42.65,42.74,42.62,42.74,40300.0,26.36,26.4156,26.3414,26.4156,40300.0
2008-08-14 10:50:00,42.75,42.8,42.72,42.75,25200.0,26.4218,26.4527,26.4033,26.4218,25200.0
2008-08-14 11:00:00,42.76,42.76,42.66,42.72,52000.0,26.428,26.428,26.3662,26.4033,52000.0
2008-08-14 11:10:00,42.72,42.75,42.68,42.72,30400.0,26.4033,26.4218,26.3785,26.4033,30400.0
2008-08-14 11:20:00,42.72,42.74,42.64,42.65,26700.0,26.4033,26.4156,26.3538,26.36,26700.0
2008-08-14 11:30:00,42.66,42.7,42.64,42.68,30500.0,26.3662,26.3909,26.3538,26.3785,30500.0
2008-08-14 11:40:00,42.68,42.68,42.58,42.59,27300.0,26.3785,26.3785,26.3167,26.3229,27300.0
2008-08-14 11:50:00,42.59,42.64,42.55,42.61,27000.0,26.3229,26.3538,26.2982,26.3353,27000.0
2008-08-14 12:00:00,42.6,42.6,42.55,42.55,24700.0,26.3291,26.3291,26.2982,26.2982,24700.0
2008-08-14 12:10:00,42.57,42.6,42.54,42.57,21100.0,26.3105,26.3291,26.292,26.3105,21100.0
2008-08-14 12:20:00,42.55,42.58,42.49,42.52,29600.0,26.2982,26.3167,26.2611,26.2796,29600.0
2008-08-14 12:30:00,42.51,42.57,42.48,42.48,42600.0,26.2735,26.3105,26.2549,26.2549,42600.0
2008-08-14 12:40:00,42.48,42.61,42.46,42.6,49400.0,26.2549,26.3353,26.2426,26.3291,49400.0
2008-08-14 12:50:00,42.6,42.66,42.6,42.64,38800.0,26.3291,26.3662,26.3291,26.3538,38800.0
2008-08-14 13:00:00,42.64,42.67,42.6,42.6,34600.0,26.3538,26.3723,26.3291,26.3291,34600.0
2008-08-14 13:10:00,42.6,42.63,42.57,42.58,11400.0,26.3291,26.3476,26.3105,26.3167,11400.0
2008-08-14 13:20:00,42.58,42.66,42.56,42.59,26500.0,26.3167,26.3662,26.3044,26.3229,26500.0
2008-08-14 13:30:00,42.59,42.59,42.54,42.55,33800.0,26.3229,26.3229,26.292,26.2982,33800.0
2008-08-14 13:40:00,42.55,42.57,42.5,42.55,20100.0,26.2982,26.3105,26.2673,26.2982,20100.0
2008-08-14 13:50:00,42.55,42.57,42.52,42.56,34000.0,26.2982,26.3105,26.2796,26.3044,34000.0
2008-08-14 14:00:00,42.56,42.64,42.54,42.62,31700.0,26.3044,26.3538,26.292,26.3414,31700.0
2008-08-14 14:10:00,42.63,42.65,42.58,42.63,24400.0,26.3476,26.36,26.3167,26.3476,24400.0
2008-08-14 14:20:00,42.63,42.68,42.6,42.61,90700.0,26.3476,26.3785,26.3291,26.3353,90700.0
2008-08-14 14:30:00,42.6,42.61,42.54,42.55,27000.0,26.3291,26.3353,26.292,26.2982,27000.0
2008-08-14 14:40:00,42.55,42.58,42.43,42.43,51100.0,26.2982,26.3167,26.224,26.224,51100.0
2008-08-14 14:50:00,42.43,42.44,42.36,42.36,64300.0,26.224,26.2302,26.1808,26.1808,64300.0
2008-08-14 15:00:00,42.36,42.47,42.36,42.46,73500.0,26.1808,26.2487,26.1808,26.2426,73500.0
2008-08-14 15:10:00,42.43,42.49,42.42,42.47,65200.0,26.224,26.2611,26.2178,26.2487,65200.0
2008-08-14 15:20:00,42.47,42.47,42.4,42.42,31900.0,26.2487,26.2487,26.2055,26.2178,31900.0
2008-08-14 15:30:00,42.42,42.54,42.41,42.54,52000.0,26.2178,26.292,26.2117,26.292,52000.0
2008-08-14 15:40:00,42.52,42.57,42.47,42.53,67700.0,26.2796,26.3105,26.2487,26.2858,67700.0
2008-08-14 15:50:00,42.53,42.6,42.48,42.58,39800.0,26.2858,26.3291,26.2549,26.3167,39800.0
2008-08-14 16:00:00,42.56,42.58,42.39,42.39,800.0,26.3044,26.3167,26.1993,26.1993,800.0
2008-08-14 16:10:00,42.39,42.39,42.39,42.39,0.0,26.1993,26.1993,26.1993,26.1993,0.0
2008-08-15 09:30:00,42.34,42.39,42.06,42.2,82000.0,26.1684,26.1993,25.9953,26.0819,82000.0
2008-08-15 09:40:00,42.2,42.22,42.17,42.19,45100.0,26.0819,26.0942,26.0633,26.0757,45100.0
2008-08-15 09:50:00,42.18,42.19,42.0,42.1,59400.0,26.0695,26.0757,25.9583,26.0201,59400.0
2008-08-15 10:00:00,42.1,42.1,41.89,41.94,45300.0,26.0201,26.0201,25.8903,25.9212,45300.0
2008-08-15 10:10:00,41.94,42.04,41.93,41.94,43700.0,25.9212,25.983,25.915,25.9212,43700.0
2008-08-15 10:20:00,41.95,42.01,41.93,41.99,60500.0,25.9273,25.9644,25.915,25.9521,60500.0
2008-08-15 10:30:00,41.98,42.03,41.95,41.98,71800.0,25.9459,25.9768,25.9273,25.9459,71800.0
2008-08-15 10:40:00,41.99,42.01,41.95,41.97,81400.0,25.9521,25.9644,25.9273,25.9397,81400.0
2008-08-15 10:50:00,41.97,42.02,41.96,41.99,89800.0,25.9397,25.9706,25.9335,25.9521,89800.0
2008-08-15 11:00:00,41.99,42.02,41.95,42.02,39200.0,25.9521,25.9706,25.9273,25.9706,39200.0
2008-08-15 11:10:00,42.01,42.05,41.98,42.0,79800.0,25.9644,25.9892,25.9459,25.9583,79800.0
2008-08-15 11:20:00,42.0,42.0,41.95,41.98,42200.0,25.9583,25.9583,25.9273,25.9459,42200.0
2008-08-15 11:30:00,41.99,42.02,41.96,42.0,42700.0,25.9521,25.9706,25.9335,25.9583,42700.0
2008-08-15 11:40:00,42.0,42.03,41.97,42.03,52900.0,25.9583,25.9768,25.9397,25.9768,52900.0
2008-08-15 11:50:00,42.03,42.03,41.96,41.98,41100.0,25.9768,25.9768,25.9335,25.9459,41100.0
2008-08-15 12:00:00,41.98,42.01,41.97,42.0,24600.0,25.9459,25.9644,25.9397,25.9583,24600.0
2008-08-15 12:10:00,42.0,42.0,41.95,42.0,35500.0,25.9583,25.9583,25.9273,25.9583,35500.0
2008-08-15 12:20:00,42.0,42.03,41.96,41.96,29900.0,25.9583,25.9768,25.9335,25.9335,29900.0
2008-08-15 12:30:00,41.96,41.99,41.94,41.98,51300.0,25.9335,25.9521,25.9212,25.9459,51300.0
2008-08-15 12:40:00,41.96,42.02,41.96,42.01,26600.0,25.9335,25.9706,25.9335,25.9644,26600.0
2008-08-15 12:50:00,42.0,42.02,41.94,41.95,53600.0,25.9583,25.9706,25.9212,25.9273,53600.0
2008-08-15 13:00:00,41.94,42.03,41.93,41.98,1824100.0,25.9212,25.9768,25.915,25.9459,1824100.0
2008-08-15 13:10:00,41.98,42.0,41.94,41.99,31900.0,25.9459,25.9583,25.9212,25.9521,31900.0
2008-08-15 13:20:00,41.99,42.0,41.94,42.0,29200.0,25.9521,25.9583,25.9212,25.9583,29200.0
2008-08-15 13:30:00,42.0,42.01,41.97,41.98,40100.0,25.9583,25.9644,25.9397,25.9459,40100.0
2008-08-15 13:40:00,41.98,41.99,41.95,41.96,36500.0,25.9459,25.9521,25.9273,25.9335,36500.0
2008-08-15 13:50:00,41.97,41.99,41.94,41.99,43900.0,25.9397,25.9521,25.9212,25.9521,43900.0
2008-08-15 14:00:00,41.99,42.01,41.95,41.95,36500.0,25.9521,25.9644,25.9273,25.9273,36500.0
2008-08-15 14:10:00,41.96,41.99,41.93,41.95,54100.0,25.9335,25.9521,25.915,25.9273,54100.0
2008-08-15 14:20:00,41.96,41.98,41.93,41.96,33600.0,25.9335,25.9459,25.915,25.9335,33600.0
2008-08-15 14:30:00,41.96,41.97,41.85,41.86,91600.0,25.9335,25.9397,25.8655,25.8717,91600.0
2008-08-15 14:40:00,41.86,41.92,41.85,41.9,445500.0,25.8717,25.9088,25.8655,25.8964,445500.0
2008-08-15 14:50:00,41.91,42.01,41.91,41.97,73800.0,25.9026,25.9644,25.9026,25.9397,73800.0
2008-08-15 15:00:00,41.97,42.01,41.9,41.94,491500.0,25.9397,25.9644,25.8964,25.9212,491500.0
2008-08-15 15:10:00,41.95,42.04,41.92,41.96,206600.0,25.9273,25.983,25.9088,25.9335,206600.0
2008-08-15 15:20:00,41.96,41.99,41.91,41.95,136600.0,25.9335,25.9521,25.9026,25.9273,136600.0
2008-08-15 15:30:00,41.95,42.01,41.94,41.98,85200.0,25.9273,25.9644,25.9212,25.9459,85200.0
2008-08-15 15:40:00,41.98,42.0,41.92,41.92,68200.0,25.9459,25.9583,25.9088,25.9088,68200.0
2008-08-15 15:50:00,41.92,41.99,41.9,41.91,84800.0,25.9088,25.9521,25.8964,25.9026,84800.0
2008-08-15 16:00:00,41.91,41.91,41.91,41.91,100.0,25.9026,25.9026,25.9026,25.9026,100.0
2008-08-15 16:10:00,41.91,41.91,41.91,41.91,0.0,25.9026,25.9026,25.9026,25.9026,0.0
2008-08-18 09:30:00,41.64,41.93,41.62,41.88,140000.0,25.7358,25.915,25.7234,25.8841,140000.0
2008-08-18 09:40:00,41.86,41.89,41.76,41.78,93500.0,25.8717,25.8903,25.8099,25.8223,93500.0
2008-08-18 09:50:00,41.79,41.82,41.73,41.74,78700.0,25.8285,25.847,25.7914,25.7976,78700.0
2008-08-18 10:00:00,41.74,41.77,41.71,41.73,27100.0,25.7976,25.8161,25.779,25.7914,27100.0
2008-08-18 10:10:00,41.74,41.74,41.63,41.64,24700.0,25.7976,25.7976,25.7296,25.7358,24700.0
2008-08-18 10:20:00,41.63,41.66,41.6,41.66,25700.0,25.7296,25.7481,25.711,25.7481,25700.0
2008-08-18 10:30:00,41.66,41.67,41.59,41.59,56300.0,25.7481,25.7543,25.7048,25.7048,56300.0
2008-08-18 10:40:00,41.58,41.63,41.57,41.57,35100.0,25.6987,25.7296,25.6925,25.6925,35100.0
2008-08-18 10:50:00,41.56,41.61,41.56,41.61,16000.0,25.6863,25.7172,25.6863,25.7172,16000.0
2008-08-18 11:00:00,41.6,41.65,41.58,41.6,29300.0,25.711,25.7419,25.6987,25.711,29300.0
2008-08-18 11:10:00,41.6,41.61,41.54,41.56,38900.0,25.711,25.7172,25.6739,25.6863,38900.0
2008-08-18 11:20:00,41.57,41.57,41.52,41.54,24700.0,25.6925,25.6925,25.6616,25.6739,24700.0
2008-08-18 11:30:00,41.54,41.58,41.51,41.56,24400.0,25.6739,25.6987,25.6554,25.6863,24400.0
2008-08-18 11:40:00,41.56,41.57,41.52,41.52,22200.0,25.6863,25.6925,25.6616,25.6616,22200.0
2008-08-18 11:50:00,41.53,41.54,41.45,41.45,32100.0,25.6678,25.6739,25.6183,25.6183,32100.0
2008-08-18 12:00:00,41.44,41.44,41.39,41.4,28300.0,25.6121,25.6121,25.5812,25.5874,28300.0
2008-08-18 12:10:00,41.4,41.42,41.36,41.4,13900.0,25.5874,25.5998,25.5627,25.5874,13900.0
2008-08-18 12:20:00,41.38,41.4,41.33,41.36,28700.0,25.5751,25.5874,25.5442,25.5627,28700.0
2008-08-18 12:30:00,41.37,41.37,41.34,41.35,39000.0,25.5689,25.5689,25.5503,25.5565,39000.0
2008-08-18 12:40:00,41.35,41.36,41.26,41.29,15300.0,25.5565,25.5627,25.5009,25.5194,15300.0
2008-08-18 12:50:00,41.28,41.31,41.23,41.24,30600.0,25.5133,25.5318,25.4824,25.4885,30600.0
2008-08-18 13:00:00,41.23,41.28,41.23,41.26,9500.0,25.4824,25.5133,25.4824,25.5009,9500.0
2008-08-18 13:10:00,41.26,41.28,41.23,41.24,13600.0,25.5009,25.5133,25.4824,25.4885,13600.0
2008-08-18 13:20:00,41.23,41.29,41.22,41.25,28000.0,25.4824,25.5194,25.4762,25.4947,28000.0
2008-08-18 13:30:00,41.25,41.26,41.2,41.2,29100.0,25.4947,25.5009,25.4638,25.4638,29100.0
2008-08-18 13:40:00,41.19,41.2,41.15,41.19,45600.0,25.4576,25.4638,25.4329,25.4576,45600.0
2008-08-18 13:50:00,41.19,41.21,41.12,41.12,30500.0,25.4576,25.47,25.4144,25.4144,30500.0
2008-08-18 14:00:00,41.13,41.13,41.08,41.09,74100.0,25.4205,25.4205,25.3896,25.3958,74100.0
2008-08-18 14:10:00,41.08,41.09,41.01,41.01,37400.0,25.3896,25.3958,25.3464,25.3464,37400.0
2008-08-18 14:20:00,41.01,41.07,40.96,41.0,98600.0,25.3464,25.3835,25.3155,25.3402,98600.0
2008-08-18 14:30:00,41.0,41.01,40.94,40.97,26500.0,25.3402,25.3464,25.3031,25.3217,26500.0
2008-08-18 14:40:00,40.98,41.06,40.97,41.06,32200.0,25.3278,25.3773,25.3217,25.3773,32200.0
2008-08-18 14:50:00,41.06,41.07,41.02,41.06,29100.0,25.3773,25.3835,25.3526,25.3773,29100.0
2008-08-18 15:00:00,41.06,41.07,40.95,40.95,42500.0,25.3773,25.3835,25.3093,25.3093,42500.0
2008-08-18 15:10:00,40.95,41.01,40.92,40.98,42500.0,25.3093,25.3464,25.2908,25.3278,42500.0
2008-08-18 15:20:00,40.98,41.09,40.94,41.07,32800.0,25.3278,25.3958,25.3031,25.3835,32800.0
2008-08-18 15:30:00,41.05,41.11,41.02,41.08,22300.0,25.3711,25.4082,25.3526,25.3896,22300.0
2008-08-18 15:40:00,41.08,41.08,40.97,41.02,54600.0,25.3896,25.3896,25.3217,25.3526,54600.0
2008-08-18 15:50:00,41.02,41.14,41.01,41.02,77500.0,25.3526,25.4267,25.3464,25.3526,77500.0
2008-08-18 16:00:00,41.05,41.18,41.01,41.15,600.0,25.3711,25.4514,25.3464,25.4329,600.0
2008-08-18 16:10:00,41.15,41.15,41.15,41.15,0.0,25.4329,25.4329,25.4329,25.4329,0.0
2008-08-19 09:30:00,40.5,40.61,40.32,40.51,52700.0,25.0312,25.0992,24.9199,25.0374,52700.0
2008-08-19 09:40:00,40.51,40.55,40.44,40.44,53400.0,25.0374,25.0621,24.9941,24.9941,53400.0
2008-08-19 09:50:00,40.44,40.44,40.32,40.32,74500.0,24.9941,24.9941,24.9199,24.9199,74500.0
2008-08-19 10:00:00,40.32,40.39,40.32,40.33,62100.0,24.9199,24.9632,24.9199,24.9261,62100.0
2008-08-19 10:10:00,40.34,40.35,40.29,40.32,82000.0,24.9323,24.9385,24.9014,24.9199,82000.0
2008-08-19 10:20:00,40.33,40.33,40.25,40.25,65300.0,24.9261,24.9261,24.8767,24.8767,65300.0
2008-08-19 10:30:00,40.25,40.38,40.24,40.37,31100.0,24.8767,24.957,24.8705,24.9508,31100.0
2008-08-19 10:40:00,40.36,40.43,40.32,40.36,18400.0,24.9446,24.9879,24.9199,24.9446,18400.0
2008-08-19 10:50:00,40.34,40.34,40.27,40.34,27500.0,24.9323,24.9323,24.889,24.9323,27500.0
2008-08-19 11:00:00,40.33,40.34,40.3,40.31,31300.0,24.9261,24.9323,24.9076,24.9137,31300.0
2008-08-19 11:10:00,40.32,40.39,40.3,40.34,38200.0,24.9199,24.9632,24.9076,24.9323,38200.0
2008-08-19 11:20:00,40.35,40.46,40.32,40.44,35500.0,24.9385,25.0064,24.9199,24.9941,35500.0
2008-08-19 11:30:00,40.45,40.47,40.38,40.39,34700.0,25.0003,25.0126,24.957,24.9632,34700.0
2008-08-19 11:40:00,40.39,40.43,40.39,40.41,33300.0,24.9632,24.9879,24.9632,24.9755,33300.0
2008-08-19 11:50:00,40.42,40.42,40.35,40.38,16700.0,24.9817,24.9817,24.9385,24.957,16700.0
2008-08-19 12:00:00,40.38,40.4,40.35,40.39,26900.0,24.957,24.9694,24.9385,24.9632,26900.0
2008-08-19 12:10:00,40.4,40.49,40.39,40.49,24100.0,24.9694,25.025,24.9632,25.025,24100.0
2008-08-19 12:20:00,40.5,40.54,40.47,40.54,16600.0,25.0312,25.0559,25.0126,25.0559,16600.0
2008-08-19 12:30:00,40.53,40.6,40.53,40.59,15800.0,25.0497,25.093,25.0497,25.0868,15800.0
2008-08-19 12:40:00,40.59,40.64,40.59,40.64,17600.0,25.0868,25.1177,25.0868,25.1177,17600.0
2008-08-19 12:50:00,40.64,40.7,40.64,40.67,20100.0,25.1177,25.1548,25.1177,25.1362,20100.0
2008-08-19 13:00:00,40.69,40.7,40.64,40.65,18300.0,25.1486,25.1548,25.1177,25.1239,18300.0
2008-08-19 13:10:00,40.64,40.7,40.64,40.69,19600.0,25.1177,25.1548,25.1177,25.1486,19600.0
2008-08-19 13:20:00,40.69,40.83,40.69,40.73,123800.0,25.1486,25.2351,25.1486,25.1733,123800.0
2008-08-19 13:30:00,40.73,40.76,40.72,40.73,23500.0,25.1733,25.1919,25.1671,25.1733,23500.0
2008-08-19 13:40:00,40.74,40.77,40.71,40.75,19800.0,25.1795,25.198,25.161,25.1857,19800.0
2008-08-19 13:50:00,40.77,40.77,40.68,40.68,33900.0,25.198,25.198,25.1424,25.1424,33900.0
2008-08-19 14:00:00,40.67,40.73,40.67,40.73,36500.0,25.1362,25.1733,25.1362,25.1733,36500.0
2008-08-19 14:10:00,40.73,40.76,40.64,40.65,53600.0,25.1733,25.1919,25.1177,25.1239,53600.0
2008-08-19 14:20:00,40.66,40.71,40.57,40.57,48800.0,25.1301,25.161,25.0744,25.0744,48800.0
2008-08-19 14:30:00,40.56,40.6,40.56,40.59,31000.0,25.0683,25.093,25.0683,25.0868,31000.0
2008-08-19 14:40:00,40.59,40.62,40.57,40.62,14300.0,25.0868,25.1053,25.0744,25.1053,14300.0
2008-08-19 14:50:00,40.62,40.7,40.62,40.68,16300.0,25.1053,25.1548,25.1053,25.1424,16300.0
2008-08-19 15:00:00,40.68,40.68,40.56,40.61,13400.0,25.1424,25.1424,25.0683,25.0992,13400.0
2008-08-19 15:10:00,40.59,40.66,40.59,40.65,19200.0,25.0868,25.1301,25.0868,25.1239,19200.0
2008-08-19 15:20:00,40.64,40.75,40.61,40.71,27000.0,25.1177,25.1857,25.0992,25.161,27000.0
2008-08-19 15:30:00,40.67,40.68,40.61,40.64,29400.0,25.1362,25.1424,25.0992,25.1177,29400.0
2008-08-19 15:40:00,40.64,40.74,40.63,40.71,67700.0,25.1177,25.1795,25.1115,25.161,67700.0
2008-08-19 15:50:00,40.73,40.75,40.6,40.63,66600.0,25.1733,25.1857,25.093,25.1115,66600.0
2008-08-19 16:00:00,40.6,40.71,40.6,40.71,300.0,25.093,25.161,25.093,25.161,300.0
2008-08-19 16:10:00,40.71,40.71,40.71,40.71,0.0,25.161,25.161,25.161,25.161,0.0
2008-08-20 09:30:00,41.0,41.37,41.0,41.33,82300.0,25.3402,25.5689,25.3402,25.5442,82300.0
2008-08-20 09:40:00,41.33,41.44,41.2,41.22,141300.0,25.5442,25.6121,25.4638,25.4762,141300.0
2008-08-20 09:50:00,41.22,41.31,41.21,41.26,409200.0,25.4762,25.5318,25.47,25.5009,409200.0
2008-08-20 10:00:00,41.26,41.28,41.21,41.28,69900.0,25.5009,25.5133,25.47,25.5133,69900.0
2008-08-20 10:10:00,41.3,41.43,41.27,41.4,50600.0,25.5256,25.606,25.5071,25.5874,50600.0
2008-08-20 10:20:00,41.39,41.41,41.3,41.31,32300.0,25.5812,25.5936,25.5256,25.5318,32300.0
2008-08-20 10:30:00,41.3,41.41,41.3,41.38,39600.0,25.5256,25.5936,25.5256,25.5751,39600.0
2008-08-20 10:40:00,41.37,41.58,41.35,41.56,40500.0,25.5689,25.6987,25.5565,25.6863,40500.0
2008-08-20 10:50:00,41.56,41.6,41.52,41.58,35500.0,25.6863,25.711,25.6616,25.6987,35500.0
2008-08-20 11:00:00,41.59,41.6,41.56,41.57,12400.0,25.7048,25.711,25.6863,25.6925,12400.0
2008-08-20 11:10:00,41.57,41.59,41.53,41.56,32800.0,25.6925,25.7048,25.6678,25.6863,32800.0
2008-08-20 11:20:00,41.55,41.55,41.46,41.48,24200.0,25.6801,25.6801,25.6245,25.6369,24200.0
2008-08-20 11:30:00,41.46,41.47,41.39,41.41,8600.0,25.6245,25.6307,25.5812,25.5936,8600.0
2008-08-20 11:40:00,41.4,41.44,41.37,41.4,19300.0,25.5874,25.6121,25.5689,25.5874,19300.0
2008-08-20 11:50:00,41.4,41.4,41.37,41.4,16000.0,25.5874,25.5874,25.5689,25.5874,16000.0
2008-08-20 12:00:00,41.43,41.44,41.36,41.39,19000.0,25.606,25.6121,25.5627,25.5812,19000.0
2008-08-20 12:10:00,41.39,41.39,41.31,41.32,9900.0,25.5812,25.5812,25.5318,25.538,9900.0
2008-08-20 12:20:00,41.33,41.37,41.31,41.36,16900.0,25.5442,25.5689,25.5318,25.5627,16900.0
2008-08-20 12:30:00,41.38,41.41,41.36,41.39,15200.0,25.5751,25.5936,25.5627,25.5812,15200.0
2008-08-20 12:40:00,41.39,41.41,41.36,41.37,27900.0,25.5812,25.5936,25.5627,25.5689,27900.0
2008-08-20 12:50:00,41.36,41.36,41.27,41.31,51800.0,25.5627,25.5627,25.5071,25.5318,51800.0
2008-08-20 13:00:00,41.31,41.38,41.3,41.38,23200.0,25.5318,25.5751,25.5256,25.5751,23200.0
2008-08-20 13:10:00,41.38,41.41,41.34,41.41,10400.0,25.5751,25.5936,25.5503,25.5936,10400.0
2008-08-20 13:20:00,41.42,41.43,41.37,41.42,14800.0,25.5998,25.606,25.5689,25.5998,14800.0
2008-08-20 13:30:00,41.43,41.46,41.41,41.46,6700.0,25.606,25.6245,25.5936,25.6245,6700.0
2008-08-20 13:40:00,41.44,41.46,41.42,41.45,11500.0,25.6121,25.6245,25.5998,25.6183,11500.0
2008-08-20 13:50:00,41.45,41.48,41.42,41.44,10500.0,25.6183,25.6369,25.5998,25.6121,10500.0
2008-08-20 14:00:00,41.41,41.45,41.4,41.41,27500.0,25.5936,25.6183,25.5874,25.5936,27500.0
2008-08-20 14:10:00,41.41,41.43,41.39,41.39,24800.0,25.5936,25.606,25.5812,25.5812,24800.0
2008-08-20 14:20:00,41.4,41.47,41.39,41.46,6700.0,25.5874,25.6307,25.5812,25.6245,6700.0
2008-08-20 14:30:00,41.45,41.46,41.4,41.44,15000.0,25.6183,25.6245,25.5874,25.6121,15000.0
2008-08-20 14:40:00,41.44,41.52,41.44,41.51,18300.0,25.6121,25.6616,25.6121,25.6554,18300.0
2008-08-20 14:50:00,41.51,41.61,41.51,41.59,29000.0,25.6554,25.7172,25.6554,25.7048,29000.0
2008-08-20 15:00:00,41.59,41.61,41.57,41.6,24000.0,25.7048,25.7172,25.6925,25.711,24000.0
2008-08-20 15:10:00,41.59,41.6,41.52,41.52,14800.0,25.7048,25.711,25.6616,25.6616,14800.0
2008-08-20 15:20:00,41.53,41.53,41.47,41.51,24400.0,25.6678,25.6678,25.6307,25.6554,24400.0
2008-08-20 15:30:00,41.51,41.6,41.47,41.57,35200.0,25.6554,25.711,25.6307,25.6925,35200.0
2008-08-20 15:40:00,41.57,41.67,41.57,41.6,30200.0,25.6925,25.7543,25.6925,25.711,30200.0
2008-08-20 15:50:00,41.61,41.73,41.59,41.72,123500.0,25.7172,25.7914,25.7048,25.7852,123500.0
2008-08-20 16:00:00,41.72,41.74,41.72,41.74,900.0,25.7852,25.7976,25.7852,25.7976,900.0
2008-08-20 16:10:00,41.74,41.74,41.74,41.74,0.0,25.7976,25.7976,25.7976,25.7976,0.0
2008-08-21 09:30:00,41.32,41.37,41.11,41.3,102000.0,25.538,25.5689,25.4082,25.5256,102000.0
2008-08-21 09:40:00,41.31,41.38,41.3,41.32,83300.0,25.5318,25.5751,25.5256,25.538,83300.0
2008-08-21 09:50:00,41.35,41.4,41.28,41.4,71300.0,25.5565,25.5874,25.5133,25.5874,71300.0
2008-08-21 10:00:00,41.41,41.46,41.34,41.38,132300.0,25.5936,25.6245,25.5503,25.5751,132300.0
2008-08-21 10:10:00,41.39,41.46,41.37,41.45,84000.0,25.5812,25.6245,25.5689,25.6183,84000.0
2008-08-21 10:20:00,41.45,41.54,41.43,41.48,67200.0,25.6183,25.6739,25.606,25.6369,67200.0
2008-08-21 10:30:00,41.49,41.51,41.36,41.41,144900.0,25.643,25.6554,25.5627,25.5936,144900.0
2008-08-21 10:40:00,41.42,41.43,41.32,41.34,33600.0,25.5998,25.606,25.538,25.5503,33600.0
2008-08-21 10:50:00,41.34,41.41,41.29,41.4,61100.0,25.5503,25.5936,25.5194,25.5874,61100.0
2008-08-21 11:00:00,41.42,41.48,41.35,41.36,57400.0,25.5998,25.6369,25.5565,25.5627,57400.0
2008-08-21 11:10:00,41.39,41.41,41.34,41.38,50300.0,25.5812,25.5936,25.5503,25.5751,50300.0
2008-08-21 11:20:00,41.38,41.41,41.34,41.4,34100.0,25.5751,25.5936,25.5503,25.5874,34100.0
2008-08-21 11:30:00,41.41,41.42,41.37,41.37,45000.0,25.5936,25.5998,25.5689,25.5689,45000.0
2008-08-21 11:40:00,41.37,41.52,41.37,41.52,45200.0,25.5689,25.6616,25.5689,25.6616,45200.0
2008-08-21 11:50:00,41.51,41.53,41.45,41.48,83600.0,25.6554,25.6678,25.6183,25.6369,83600.0
2008-08-21 12:00:00,41.48,41.57,41.48,41.52,80800.0,25.6369,25.6925,25.6369,25.6616,80800.0
2008-08-21 12:10:00,41.51,41.54,41.5,41.52,35600.0,25.6554,25.6739,25.6492,25.6616,35600.0
2008-08-21 12:20:00,41.51,41.51,41.45,41.47,30400.0,25.6554,25.6554,25.6183,25.6307,30400.0
2008-08-21 12:30:00,41.47,41.49,41.46,41.47,24200.0,25.6307,25.643,25.6245,25.6307,24200.0
2008-08-21 12:40:00,41.47,41.53,41.44,41.51,72300.0,25.6307,25.6678,25.6121,25.6554,72300.0
2008-08-21 12:50:00,41.51,41.52,41.48,41.48,29000.0,25.6554,25.6616,25.6369,25.6369,29000.0
2008-08-21 13:00:00,41.48,41.53,41.46,41.53,30700.0,25.6369,25.6678,25.6245,25.6678,30700.0
2008-08-21 13:10:00,41.53,41.6,41.53,41.55,39600.0,25.6678,25.711,25.6678,25.6801,39600.0
2008-08-21 13:20:00,41.56,41.6,41.51,41.53,13200.0,25.6863,25.711,25.6554,25.6678,13200.0
2008-08-21 13:30:00,41.52,41.63,41.52,41.61,32800.0,25.6616,25.7296,25.6616,25.7172,32800.0
2008-08-21 13:40:00,41.6,41.61,41.55,41.56,12400.0,25.711,25.7172,25.6801,25.6863,12400.0
2008-08-21 13:50:00,41.58,41.58,41.53,41.55,25500.0,25.6987,25.6987,25.6678,25.6801,25500.0
2008-08-21 14:00:00,41.54,41.55,41.53,41.55,20000.0,25.6739,25.6801,25.6678,25.6801,20000.0
2008-08-21 14:10:00,41.54,41.62,41.53,41.6,35600.0,25.6739,25.7234,25.6678,25.711,35600.0
2008-08-21 14:20:00,41.6,41.67,41.58,41.65,24800.0,25.711,25.7543,25.6987,25.7419,24800.0
2008-08-21 14:30:00,41.65,41.73,41.62,41.71,32000.0,25.7419,25.7914,25.7234,25.779,32000.0
2008-08-21 14:40:00,41.71,41.76,41.7,41.74,28300.0,25.779,25.8099,25.7728,25.7976,28300.0
2008-08-21 14:50:00,41.73,41.75,41.7,41.7,29900.0,25.7914,25.8037,25.7728,25.7728,29900.0
2008-08-21 15:00:00,41.72,41.75,41.71,41.72,42500.0,25.7852,25.8037,25.779,25.7852,42500.0
2008-08-21 15:10:00,41.74,41.83,41.73,41.75,42800.0,25.7976,25.8532,25.7914,25.8037,42800.0
2008-08-21 15:20:00,41.75,41.76,41.71,41.75,19000.0,25.8037,25.8099,25.779,25.8037,19000.0
2008-08-21 15:30:00,41.74,41.76,41.66,41.7,47900.0,25.7976,25.8099,25.7481,25.7728,47900.0
2008-08-21 15:40:00,41.68,41.81,41.68,41.79,53600.0,25.7605,25.8408,25.7605,25.8285,53600.0
2008-08-21 15:50:00,41.79,41.8,41.63,41.64,43300.0,25.8285,25.8346,25.7296,25.7358,43300.0
2008-08-21 16:00:00,41.64,41.78,41.58,41.78,600.0,25.7358,25.8223,25.6987,25.8223,600.0
2008-08-21 16:10:00,41.78,41.78,41.78,41.78,0.0,25.8223,25.8223,25.8223,25.8223,0.0
2008-08-22 09:30:00,41.7,41.85,41.64,41.64,97300.0,25.7728,25.8655,25.7358,25.7358,97300.0
2008-08-22 09:40:00,41.66,41.71,41.64,41.7,61500.0,25.7481,25.779,25.7358,25.7728,61500.0
2008-08-22 09:50:00,41.7,41.7,41.61,41.63,83300.0,25.7728,25.7728,25.7172,25.7296,83300.0
2008-08-22 10:00:00,41.65,41.7,41.61,41.68,24300.0,25.7419,25.7728,25.7172,25.7605,24300.0
2008-08-22 10:10:00,41.68,41.72,41.64,41.71,36300.0,25.7605,25.7852,25.7358,25.779,36300.0
2008-08-22 10:20:00,41.73,41.76,41.7,41.71,44300.0,25.7914,25.8099,25.7728,25.779,44300.0
2008-08-22 10:30:00,41.72,41.75,41.7,41.74,67600.0,25.7852,25.8037,25.7728,25.7976,67600.0
2008-08-22 10:40:00,41.75,41.76,41.72,41.74,17200.0,25.8037,25.8099,25.7852,25.7976,17200.0
2008-08-22 10:50:00,41.74,41.76,41.71,41.71,17900.0,25.7976,25.8099,25.779,25.779,17900.0
2008-08-22 11:00:00,41.72,41.73,41.69,41.7,15700.0,25.7852,25.7914,25.7667,25.7728,15700.0
2008-08-22 11:10:00,41.7,41.71,41.65,41.7,40800.0,25.7728,25.779,25.7419,25.7728,40800.0
2008-08-22 11:20:00,41.71,41.72,41.61,41.61,48600.0,25.779,25.7852,25.7172,25.7172,48600.0
2008-08-22 11:30:00,41.61,41.64,41.56,41.57,51600.0,25.7172,25.7358,25.6863,25.6925,51600.0
2008-08-22 11:40:00,41.56,41.58,41.54,41.54,23800.0,25.6863,25.6987,25.6739,25.6739,23800.0
2008-08-22 11:50:00,41.54,41.63,41.54,41.62,16900.0,25.6739,25.7296,25.6739,25.7234,16900.0
2008-08-22 12:00:00,41.62,41.63,41.51,41.55,48300.0,25.7234,25.7296,25.6554,25.6801,48300.0
2008-08-22 12:10:00,41.55,41.55,41.5,41.5,23200.0,25.6801,25.6801,25.6492,25.6492,23200.0
2008-08-22 12:20:00,41.5,41.5,41.46,41.47,14400.0,25.6492,25.6492,25.6245,25.6307,14400.0
2008-08-22 12:30:00,41.47,41.55,41.46,41.53,45000.0,25.6307,25.6801,25.6245,25.6678,45000.0
2008-08-22 12:40:00,41.53,41.59,41.51,41.52,62200.0,25.6678,25.7048,25.6554,25.6616,62200.0
2008-08-22 12:50:00,41.54,41.6,41.53,41.6,92200.0,25.6739,25.711,25.6678,25.711,92200.0
2008-08-22 13:00:00,41.6,41.67,41.56,41.62,112100.0,25.711,25.7543,25.6863,25.7234,112100.0
2008-08-22 13:10:00,41.61,41.61,41.56,41.56,36100.0,25.7172,25.7172,25.6863,25.6863,36100.0
2008-08-22 13:20:00,41.57,41.6,41.57,41.59,25900.0,25.6925,25.711,25.6925,25.7048,25900.0
2008-08-22 13:30:00,41.59,41.6,41.55,41.56,32600.0,25.7048,25.711,25.6801,25.6863,32600.0
2008-08-22 13:40:00,41.56,41.57,41.54,41.56,10600.0,25.6863,25.6925,25.6739,25.6863,10600.0
2008-08-22 13:50:00,41.56,41.58,41.55,41.56,6800.0,25.6863,25.6987,25.6801,25.6863,6800.0
2008-08-22 14:00:00,41.56,41.56,41.46,41.48,21800.0,25.6863,25.6863,25.6245,25.6369,21800.0
2008-08-22 14:10:00,41.46,41.48,41.41,41.42,11300.0,25.6245,25.6369,25.5936,25.5998,11300.0
2008-08-22 14:20:00,41.41,41.45,41.41,41.41,18600.0,25.5936,25.6183,25.5936,25.5936,18600.0
2008-08-22 14:30:00,41.42,41.46,41.37,41.46,23700.0,25.5998,25.6245,25.5689,25.6245,23700.0
2008-08-22 14:40:00,41.46,41.52,41.4,41.4,10600.0,25.6245,25.6616,25.5874,25.5874,10600.0
2008-08-22 14:50:00,41.4,41.44,41.38,41.43,16700.0,25.5874,25.6121,25.5751,25.606,16700.0
2008-08-22 15:00:00,41.44,41.44,41.36,41.43,26700.0,25.6121,25.6121,25.5627,25.606,26700.0
2008-08-22 15:10:00,41.42,41.49,41.41,41.48,17100.0,25.5998,25.643,25.5936,25.6369,17100.0
2008-08-22 15:20:00,41.44,41.48,41.43,41.47,12400.0,25.6121,25.6369,25.606,25.6307,12400.0
2008-08-22 15:30:00,41.47,41.51,41.47,41.49,52900.0,25.6307,25.6554,25.6307,25.643,52900.0
2008-08-22 15:40:00,41.47,41.5,41.45,41.47,13600.0,25.6307,25.6492,25.6183,25.6307,13600.0
2008-08-22 15:50:00,41.46,41.6,41.46,41.56,30200.0,25.6245,25.711,25.6245,25.6863,30200.0
2008-08-22 16:00:00,41.6,41.6,41.6,41.6,200.0,25.711,25.711,25.711,25.711,200.0
2008-08-22 16:10:00,41.59,41.59,41.59,41.59,500.0,25.7048,25.7048,25.7048,25.7048,500.0
2008-08-25 09:30:00,41.43,41.47,41.2,41.22,99900.0,25.606,25.6307,25.4638,25.4762,99900.0
2008-08-25 09:40:00,41.25,41.35,41.22,41.24,77500.0,25.4947,25.5565,25.4762,25.4885,77500.0
2008-08-25 09:50:00,41.22,41.24,41.18,41.2,79000.0,25.4762,25.4885,25.4514,25.4638,79000.0
2008-08-25 10:00:00,41.21,41.26,41.14,41.16,32700.0,25.47,25.5009,25.4267,25.4391,32700.0
2008-08-25 10:10:00,41.13,41.21,40.54,41.21,410800.0,25.4205,25.47,25.0559,25.47,410800.0
2008-08-25 10:20:00,41.22,41.22,41.1,41.1,68400.0,25.4762,25.4762,25.402,25.402,68400.0
2008-08-25 10:30:00,41.1,41.11,41.0,41.01,31900.0,25.402,25.4082,25.3402,25.3464,31900.0
2008-08-25 10:40:00,41.0,41.01,40.91,40.94,57900.0,25.3402,25.3464,25.2846,25.3031,57900.0
2008-08-25 10:50:00,40.94,40.94,40.88,40.91,54000.0,25.3031,25.3031,25.266,25.2846,54000.0
2008-08-25 11:00:00,40.92,40.94,40.85,40.9,78200.0,25.2908,25.3031,25.2475,25.2784,78200.0
2008-08-25 11:10:00,40.9,40.9,40.82,40.82,45900.0,25.2784,25.2784,25.2289,25.2289,45900.0
2008-08-25 11:20:00,40.83,40.88,40.83,40.86,12700.0,25.2351,25.266,25.2351,25.2537,12700.0
2008-08-25 11:30:00,40.86,40.86,40.8,40.82,18200.0,25.2537,25.2537,25.2166,25.2289,18200.0
2008-08-25 11:40:00,40.85,40.93,40.8,40.92,16200.0,25.2475,25.2969,25.2166,25.2908,16200.0
2008-08-25 11:50:00,40.9,40.91,40.74,40.75,62500.0,25.2784,25.2846,25.1795,25.1857,62500.0
2008-08-25 12:00:00,40.74,40.75,40.65,40.68,16900.0,25.1795,25.1857,25.1239,25.1424,16900.0
2008-08-25 12:10:00,40.68,40.72,40.63,40.64,37600.0,25.1424,25.1671,25.1115,25.1177,37600.0
2008-08-25 12:20:00,40.64,40.67,40.61,40.67,15900.0,25.1177,25.1362,25.0992,25.1362,15900.0
2008-08-25 12:30:00,40.66,40.66,40.62,40.63,12000.0,25.1301,25.1301,25.1053,25.1115,12000.0
2008-08-25 12:40:00,40.64,40.66,40.61,40.63,7900.0,25.1177,25.1301,25.0992,25.1115,7900.0
2008-08-25 12:50:00,40.63,40.67,40.57,40.65,16100.0,25.1115,25.1362,25.0744,25.1239,16100.0
2008-08-25 13:00:00,40.62,40.72,40.62,40.71,22800.0,25.1053,25.1671,25.1053,25.161,22800.0
2008-08-25 13:10:00,40.7,40.74,40.66,40.68,28900.0,25.1548,25.1795,25.1301,25.1424,28900.0
2008-08-25 13:20:00,40.68,40.74,40.68,40.71,30400.0,25.1424,25.1795,25.1424,25.161,30400.0
2008-08-25 13:30:00,40.72,40.76,40.7,40.74,38600.0,25.1671,25.1919,25.1548,25.1795,38600.0
2008-08-25 13:40:00,40.75,40.8,40.7,40.72,68500.0,25.1857,25.2166,25.1548,25.1671,68500.0
2008-08-25 13:50:00,40.72,40.78,40.72,40.75,15000.0,25.1671,25.2042,25.1671,25.1857,15000.0
2008-08-25 14:00:00,40.75,40.78,40.72,40.74,59400.0,25.1857,25.2042,25.1671,25.1795,59400.0
2008-08-25 14:10:00,40.73,40.73,40.65,40.7,49900.0,25.1733,25.1733,25.1239,25.1548,49900.0
2008-08-25 14:20:00,40.68,40.72,40.66,40.69,46800.0,25.1424,25.1671,25.1301,25.1486,46800.0
2008-08-25 14:30:00,40.7,40.71,40.66,40.71,26600.0,25.1548,25.161,25.1301,25.161,26600.0
2008-08-25 14:40:00,40.71,40.83,40.71,40.8,71800.0,25.161,25.2351,25.161,25.2166,71800.0
2008-08-25 14:50:00,40.81,40.84,40.69,40.71,78100.0,25.2228,25.2413,25.1486,25.161,78100.0
2008-08-25 15:00:00,40.72,40.74,40.67,40.72,67300.0,25.1671,25.1795,25.1362,25.1671,67300.0
2008-08-25 15:10:00,40.72,40.73,40.67,40.68,33900.0,25.1671,25.1733,25.1362,25.1424,33900.0
2008-08-25 15:20:00,40.68,40.69,40.62,40.64,56900.0,25.1424,25.1486,25.1053,25.1177,56900.0
2008-08-25 15:30:00,40.65,40.65,40.56,40.62,47700.0,25.1239,25.1239,25.0683,25.1053,47700.0
2008-08-25 15:40:00,40.6,40.67,40.56,40.62,94800.0,25.093,25.1362,25.0683,25.1053,94800.0
2008-08-25 15:50:00,40.63,40.66,40.56,40.56,101800.0,25.1115,25.1301,25.0683,25.0683,101800.0
2008-08-25 16:00:00,40.56,40.56,40.56,40.56,1500.0,25.0683,25.0683,25.0683,25.0683,1500.0
2008-08-25 16:10:00,40.56,40.56,40.56,40.56,0.0,25.0683,25.0683,25.0683,25.0683,0.0
2008-08-26 09:30:00,40.76,40.76,40.51,40.56,67700.0,25.1919,25.1919,25.0374,25.0683,67700.0
2008-08-26 09:40:00,40.56,40.69,40.56,40.59,20500.0,25.0683,25.1486,25.0683,25.0868,20500.0
2008-08-26 09:50:00,40.58,40.62,40.54,40.61,29300.0,25.0806,25.1053,25.0559,25.0992,29300.0
2008-08-26 10:00:00,40.61,40.69,40.6,40.66,48700.0,25.0992,25.1486,25.093,25.1301,48700.0
2008-08-26 10:10:00,40.67,40.75,40.65,40.67,35200.0,25.1362,25.1857,25.1239,25.1362,35200.0
2008-08-26 10:20:00,40.67,40.76,40.67,40.72,35700.0,25.1362,25.1919,25.1362,25.1671,35700.0
2008-08-26 10:30:00,40.74,40.84,40.73,40.83,39100.0,25.1795,25.2413,25.1733,25.2351,39100.0
2008-08-26 10:40:00,40.83,40.87,40.82,40.84,38400.0,25.2351,25.2599,25.2289,25.2413,38400.0
2008-08-26 10:50:00,40.83,40.85,40.81,40.85,7300.0,25.2351,25.2475,25.2228,25.2475,7300.0
2008-08-26 11:00:00,40.84,40.89,40.8,40.82,150200.0,25.2413,25.2722,25.2166,25.2289,150200.0
2008-08-26 11:10:00,40.81,40.81,40.73,40.73,30100.0,25.2228,25.2228,25.1733,25.1733,30100.0
2008-08-26 11:20:00,40.74,40.76,40.68,40.7,21900.0,25.1795,25.1919,25.1424,25.1548,21900.0
2008-08-26 11:30:00,40.7,40.7,40.64,40.66,107300.0,25.1548,25.1548,25.1177,25.1301,107300.0
2008-08-26 11:40:00,40.67,40.68,40.66,40.66,28400.0,25.1362,25.1424,25.1301,25.1301,28400.0
2008-08-26 11:50:00,40.66,40.71,40.65,40.67,169800.0,25.1301,25.161,25.1239,25.1362,169800.0
2008-08-26 12:00:00,40.67,40.7,40.64,40.7,16700.0,25.1362,25.1548,25.1177,25.1548,16700.0
2008-08-26 12:10:00,40.7,40.72,40.67,40.69,47400.0,25.1548,25.1671,25.1362,25.1486,47400.0
2008-08-26 12:20:00,40.69,40.71,40.63,40.63,16700.0,25.1486,25.161,25.1115,25.1115,16700.0
2008-08-26 12:30:00,40.65,40.72,40.63,40.64,78400.0,25.1239,25.1671,25.1115,25.1177,78400.0
2008-08-26 12:40:00,40.66,40.67,40.64,40.66,16600.0,25.1301,25.1362,25.1177,25.1301,16600.0
2008-08-26 12:50:00,40.67,40.67,40.62,40.63,154000.0,25.1362,25.1362,25.1053,25.1115,154000.0
2008-08-26 13:00:00,40.63,40.66,40.63,40.64,15200.0,25.1115,25.1301,25.1115,25.1177,15200.0
2008-08-26 13:10:00,40.64,40.65,40.59,40.59,22600.0,25.1177,25.1239,25.0868,25.0868,22600.0
2008-08-26 13:20:00,40.6,40.62,40.59,40.59,32000.0,25.093,25.1053,25.0868,25.0868,32000.0
2008-08-26 13:30:00,40.58,40.58,40.53,40.56,21400.0,25.0806,25.0806,25.0497,25.0683,21400.0
2008-08-26 13:40:00,40.56,40.59,40.55,40.55,30400.0,25.0683,25.0868,25.0621,25.0621,30400.0
2008-08-26 13:50:00,40.57,40.62,40.56,40.59,37700.0,25.0744,25.1053,25.0683,25.0868,37700.0
2008-08-26 14:00:00,40.6,40.6,40.52,40.54,91100.0,25.093,25.093,25.0435,25.0559,91100.0
2008-08-26 14:10:00,40.54,40.56,40.51,40.52,66600.0,25.0559,25.0683,25.0374,25.0435,66600.0
2008-08-26 14:20:00,40.52,40.53,40.46,40.48,31900.0,25.0435,25.0497,25.0064,25.0188,31900.0
2008-08-26 14:30:00,40.48,40.53,40.46,40.53,51100.0,25.0188,25.0497,25.0064,25.0497,51100.0
2008-08-26 14:40:00,40.53,40.54,40.49,40.53,16600.0,25.0497,25.0559,25.025,25.0497,16600.0
2008-08-26 14:50:00,40.53,40.57,40.52,40.52,100600.0,25.0497,25.0744,25.0435,25.0435,100600.0
2008-08-26 15:00:00,40.51,40.54,40.47,40.51,29900.0,25.0374,25.0559,25.0126,25.0374,29900.0
2008-08-26 15:10:00,40.5,40.58,40.48,40.56,12900.0,25.0312,25.0806,25.0188,25.0683,12900.0
2008-08-26 15:20:00,40.57,40.59,40.55,40.59,35300.0,25.0744,25.0868,25.0621,25.0868,35300.0
2008-08-26 15:30:00,40.59,40.63,40.57,40.63,47300.0,25.0868,25.1115,25.0744,25.1115,47300.0
2008-08-26 15:40:00,40.64,40.68,40.61,40.61,63000.0,25.1177,25.1424,25.0992,25.0992,63000.0
2008-08-26 15:50:00,40.62,40.65,40.56,40.56,89700.0,25.1053,25.1239,25.0683,25.0683,89700.0
2008-08-26 16:00:00,40.61,40.66,40.6,40.65,1500.0,25.0992,25.1301,25.093,25.1239,1500.0
2008-08-26 16:10:00,40.65,40.65,40.65,40.65,0.0,25.1239,25.1239,25.1239,25.1239,0.0
2008-08-27 09:30:00,40.83,41.12,40.83,41.05,112600.0,25.2351,25.4144,25.2351,25.3711,112600.0
2008-08-27 09:40:00,41.01,41.09,40.98,41.04,33700.0,25.3464,25.3958,25.3278,25.3649,33700.0
2008-08-27 09:50:00,41.03,41.04,40.95,41.04,22500.0,25.3587,25.3649,25.3093,25.3649,22500.0
2008-08-27 10:00:00,41.02,41.16,41.02,41.14,11600.0,25.3526,25.4391,25.3526,25.4267,11600.0
2008-08-27 10:10:00,41.14,41.14,41.1,41.13,16700.0,25.4267,25.4267,25.402,25.4205,16700.0
2008-08-27 10:20:00,41.13,41.2,41.12,41.2,12500.0,25.4205,25.4638,25.4144,25.4638,12500.0
2008-08-27 10:30:00,41.2,41.24,41.19,41.24,25700.0,25.4638,25.4885,25.4576,25.4885,25700.0
2008-08-27 10:40:00,41.24,41.3,41.24,41.27,22100.0,25.4885,25.5256,25.4885,25.5071,22100.0
2008-08-27 10:50:00,41.27,41.28,41.21,41.22,11200.0,25.5071,25.5133,25.47,25.4762,11200.0
2008-08-27 11:00:00,41.21,41.22,41.16,41.17,17200.0,25.47,25.4762,25.4391,25.4453,17200.0
2008-08-27 11:10:00,41.16,41.19,41.16,41.19,25400.0,25.4391,25.4576,25.4391,25.4576,25400.0
2008-08-27 11:20:00,41.18,41.2,41.15,41.16,22700.0,25.4514,25.4638,25.4329,25.4391,22700.0
2008-08-27 11:30:00,41.15,41.17,41.12,41.17,75500.0,25.4329,25.4453,25.4144,25.4453,75500.0
2008-08-27 11:40:00,41.16,41.21,41.16,41.17,19900.0,25.4391,25.47,25.4391,25.4453,19900.0
2008-08-27 11:50:00,41.18,41.19,41.16,41.18,49000.0,25.4514,25.4576,25.4391,25.4514,49000.0
2008-08-27 12:00:00,41.18,41.29,41.17,41.28,30500.0,25.4514,25.5194,25.4453,25.5133,30500.0
2008-08-27 12:10:00,41.28,41.31,41.24,41.27,31600.0,25.5133,25.5318,25.4885,25.5071,31600.0
2008-08-27 12:20:00,41.29,41.3,41.27,41.28,21100.0,25.5194,25.5256,25.5071,25.5133,21100.0
2008-08-27 12:30:00,41.29,41.33,41.28,41.29,49700.0,25.5194,25.5442,25.5133,25.5194,49700.0
2008-08-27 12:40:00,41.3,41.33,41.29,41.32,17000.0,25.5256,25.5442,25.5194,25.538,17000.0
2008-08-27 12:50:00,41.33,41.37,41.33,41.35,8600.0,25.5442,25.5689,25.5442,25.5565,8600.0
2008-08-27 13:00:00,41.35,41.37,41.31,41.33,8300.0,25.5565,25.5689,25.5318,25.5442,8300.0
2008-08-27 13:10:00,41.33,41.35,41.31,41.34,6400.0,25.5442,25.5565,25.5318,25.5503,6400.0
2008-08-27 13:20:00,41.31,41.32,41.29,41.3,36900.0,25.5318,25.538,25.5194,25.5256,36900.0
2008-08-27 13:30:00,41.31,41.32,41.26,41.3,4100.0,25.5318,25.538,25.5009,25.5256,4100.0
2008-08-27 13:40:00,41.32,41.38,41.32,41.36,42600.0,25.538,25.5751,25.538,25.5627,42600.0
2008-08-27 13:50:00,41.36,41.37,41.31,41.36,41400.0,25.5627,25.5689,25.5318,25.5627,41400.0
2008-08-27 14:00:00,41.36,41.4,41.35,41.39,39000.0,25.5627,25.5874,25.5565,25.5812,39000.0
2008-08-27 14:10:00,41.4,41.4,41.35,41.4,38700.0,25.5874,25.5874,25.5565,25.5874,38700.0
2008-08-27 14:20:00,41.4,41.49,41.4,41.46,10200.0,25.5874,25.643,25.5874,25.6245,10200.0
2008-08-27 14:30:00,41.46,41.47,41.44,41.46,23600.0,25.6245,25.6307,25.6121,25.6245,23600.0
2008-08-27 14:40:00,41.48,41.57,41.48,41.54,28900.0,25.6369,25.6925,25.6369,25.6739,28900.0
2008-08-27 14:50:00,41.56,41.56,41.45,41.46,23400.0,25.6863,25.6863,25.6183,25.6245,23400.0
2008-08-27 15:00:00,41.47,41.49,41.45,41.49,22300.0,25.6307,25.643,25.6183,25.643,22300.0
2008-08-27 15:10:00,41.48,41.49,41.36,41.37,59600.0,25.6369,25.643,25.5627,25.5689,59600.0
2008-08-27 15:20:00,41.35,41.4,41.33,41.36,21800.0,25.5565,25.5874,25.5442,25.5627,21800.0
2008-08-27 15:30:00,41.36,41.39,41.34,41.37,49900.0,25.5627,25.5812,25.5503,25.5689,49900.0
2008-08-27 15:40:00,41.38,41.43,41.36,41.39,24900.0,25.5751,25.606,25.5627,25.5812,24900.0
2008-08-27 15:50:00,41.39,41.49,41.36,41.49,47700.0,25.5812,25.643,25.5627,25.643,47700.0
2008-08-27 16:00:00,41.46,41.46,41.46,41.46,200.0,25.6245,25.6245,25.6245,25.6245,200.0
2008-08-27 16:10:00,41.46,41.46,41.46,41.46,0.0,25.6245,25.6245,25.6245,25.6245,0.0
2008-08-28 09:30:00,41.56,41.7,41.5,41.62,210300.0,25.6863,25.7728,25.6492,25.7234,210300.0
2008-08-28 09:40:00,41.63,41.69,41.6,41.66,99900.0,25.7296,25.7667,25.711,25.7481,99900.0
2008-08-28 09:50:00,41.66,41.7,41.62,41.69,75400.0,25.7481,25.7728,25.7234,25.7667,75400.0
2008-08-28 10:00:00,41.67,41.69,41.57,41.59,51000.0,25.7543,25.7667,25.6925,25.7048,51000.0
2008-08-28 10:10:00,41.59,41.66,41.58,41.62,75900.0,25.7048,25.7481,25.6987,25.7234,75900.0
2008-08-28 10:20:00,41.6,41.62,41.58,41.6,14200.0,25.711,25.7234,25.6987,25.711,14200.0
2008-08-28 10:30:00,41.6,41.62,41.55,41.58,68800.0,25.711,25.7234,25.6801,25.6987,68800.0
2008-08-28 10:40:00,41.58,41.64,41.56,41.61,33000.0,25.6987,25.7358,25.6863,25.7172,33000.0
2008-08-28 10:50:00,41.61,41.63,41.56,41.57,16200.0,25.7172,25.7296,25.6863,25.6925,16200.0
2008-08-28 11:00:00,41.56,41.56,41.51,41.54,24800.0,25.6863,25.6863,25.6554,25.6739,24800.0
2008-08-28 11:10:00,41.54,41.54,41.5,41.53,19700.0,25.6739,25.6739,25.6492,25.6678,19700.0
2008-08-28 11:20:00,41.54,41.54,41.46,41.47,26100.0,25.6739,25.6739,25.6245,25.6307,26100.0
2008-08-28 11:30:00,41.48,41.52,41.45,41.45,34100.0,25.6369,25.6616,25.6183,25.6183,34100.0
2008-08-28 11:40:00,41.44,41.44,41.33,41.42,25700.0,25.6121,25.6121,25.5442,25.5998,25700.0
2008-08-28 11:50:00,41.41,41.49,41.4,41.44,24900.0,25.5936,25.643,25.5874,25.6121,24900.0
2008-08-28 12:00:00,41.44,41.51,41.43,41.51,9700.0,25.6121,25.6554,25.606,25.6554,9700.0
2008-08-28 12:10:00,41.51,41.51,41.47,41.47,28300.0,25.6554,25.6554,25.6307,25.6307,28300.0
2008-08-28 12:20:00,41.47,41.5,41.45,41.48,26700.0,25.6307,25.6492,25.6183,25.6369,26700.0
2008-08-28 12:30:00,41.48,41.51,41.43,41.43,13400.0,25.6369,25.6554,25.606,25.606,13400.0
2008-08-28 12:40:00,41.44,41.45,41.38,41.38,97100.0,25.6121,25.6183,25.5751,25.5751,97100.0
2008-08-28 12:50:00,41.39,41.47,41.38,41.46,18700.0,25.5812,25.6307,25.5751,25.6245,18700.0
2008-08-28 13:00:00,41.46,41.46,41.4,41.4,8800.0,25.6245,25.6245,25.5874,25.5874,8800.0
2008-08-28 13:10:00,41.4,41.42,41.37,41.38,32200.0,25.5874,25.5998,25.5689,25.5751,32200.0
2008-08-28 13:20:00,41.4,41.43,41.37,41.42,13200.0,25.5874,25.606,25.5689,25.5998,13200.0
2008-08-28 13:30:00,41.41,41.48,41.4,41.44,39600.0,25.5936,25.6369,25.5874,25.6121,39600.0
2008-08-28 13:40:00,41.44,41.5,41.44,41.48,30400.0,25.6121,25.6492,25.6121,25.6369,30400.0
2008-08-28 13:50:00,41.48,41.51,41.45,41.51,24300.0,25.6369,25.6554,25.6183,25.6554,24300.0
2008-08-28 14:00:00,41.5,41.5,41.43,41.45,37900.0,25.6492,25.6492,25.606,25.6183,37900.0
2008-08-28 14:10:00,41.46,41.52,41.46,41.52,31400.0,25.6245,25.6616,25.6245,25.6616,31400.0
2008-08-28 14:20:00,41.5,41.52,41.45,41.48,9100.0,25.6492,25.6616,25.6183,25.6369,9100.0
2008-08-28 14:30:00,41.49,41.52,41.48,41.5,12300.0,25.643,25.6616,25.6369,25.6492,12300.0
2008-08-28 14:40:00,41.49,41.51,41.47,41.47,27200.0,25.643,25.6554,25.6307,25.6307,27200.0
2008-08-28 14:50:00,41.47,41.47,41.44,41.45,25000.0,25.6307,25.6307,25.6121,25.6183,25000.0
2008-08-28 15:00:00,41.44,41.45,41.41,41.43,23000.0,25.6121,25.6183,25.5936,25.606,23000.0
2008-08-28 15:10:00,41.44,41.45,41.42,41.44,20600.0,25.6121,25.6183,25.5998,25.6121,20600.0
2008-08-28 15:20:00,41.45,41.47,41.42,41.44,25000.0,25.6183,25.6307,25.5998,25.6121,25000.0
2008-08-28 15:30:00,41.44,41.51,41.4,41.51,41700.0,25.6121,25.6554,25.5874,25.6554,41700.0
2008-08-28 15:40:00,41.51,41.57,41.51,41.54,30700.0,25.6554,25.6925,25.6554,25.6739,30700.0
2008-08-28 15:50:00,41.53,41.58,41.53,41.53,31200.0,25.6678,25.6987,25.6678,25.6678,31200.0
2008-08-28 16:00:00,41.53,41.53,41.53,41.53,200.0,25.6678,25.6678,25.6678,25.6678,200.0
2008-08-28 16:10:00,41.53,41.53,41.53,41.53,0.0,25.6678,25.6678,25.6678,25.6678,0.0
2008-08-29 09:30:00,41.37,41.48,41.26,41.37,122200.0,25.5689,25.6369,25.5009,25.5689,122200.0
2008-08-29 09:40:00,41.39,41.49,41.36,41.47,17800.0,25.5812,25.643,25.5627,25.6307,17800.0
2008-08-29 09:50:00,41.46,41.48,41.39,41.4,13500.0,25.6245,25.6369,25.5812,25.5874,13500.0
2008-08-29 10:00:00,41.39,41.43,41.36,41.37,34100.0,25.5812,25.606,25.5627,25.5689,34100.0
2008-08-29 10:10:00,41.4,41.42,41.32,41.33,43000.0,25.5874,25.5998,25.538,25.5442,43000.0
2008-08-29 10:20:00,41.35,41.35,41.3,41.32,9800.0,25.5565,25.5565,25.5256,25.538,9800.0
2008-08-29 10:30:00,41.32,41.33,41.25,41.28,22400.0,25.538,25.5442,25.4947,25.5133,22400.0
2008-08-29 10:40:00,41.27,41.27,41.21,41.25,10500.0,25.5071,25.5071,25.47,25.4947,10500.0
2008-08-29 10:50:00,41.26,41.26,41.2,41.2,32200.0,25.5009,25.5009,25.4638,25.4638,32200.0
2008-08-29 11:00:00,41.22,41.28,41.22,41.28,11100.0,25.4762,25.5133,25.4762,25.5133,11100.0
2008-08-29 11:10:00,41.28,41.28,41.25,41.25,15200.0,25.5133,25.5133,25.4947,25.4947,15200.0
2008-08-29 11:20:00,41.26,41.27,41.14,41.2,55500.0,25.5009,25.5071,25.4267,25.4638,55500.0
2008-08-29 11:30:00,41.19,41.21,41.17,41.19,34200.0,25.4576,25.47,25.4453,25.4576,34200.0
2008-08-29 11:40:00,41.18,41.25,41.16,41.16,40100.0,25.4514,25.4947,25.4391,25.4391,40100.0
2008-08-29 11:50:00,41.18,41.21,41.16,41.17,11700.0,25.4514,25.47,25.4391,25.4453,11700.0
2008-08-29 12:00:00,41.15,41.16,41.05,41.07,14400.0,25.4329,25.4391,25.3711,25.3835,14400.0
2008-08-29 12:10:00,41.06,41.1,41.05,41.07,16300.0,25.3773,25.402,25.3711,25.3835,16300.0
2008-08-29 12:20:00,41.06,41.06,41.03,41.06,10600.0,25.3773,25.3773,25.3587,25.3773,10600.0
2008-08-29 12:30:00,41.05,41.08,41.04,41.05,31700.0,25.3711,25.3896,25.3649,25.3711,31700.0
2008-08-29 12:40:00,41.04,41.07,41.02,41.04,27400.0,25.3649,25.3835,25.3526,25.3649,27400.0
2008-08-29 12:50:00,41.05,41.1,41.05,41.09,12100.0,25.3711,25.402,25.3711,25.3958,12100.0
2008-08-29 13:00:00,41.11,41.17,41.1,41.13,24100.0,25.4082,25.4453,25.402,25.4205,24100.0
2008-08-29 13:10:00,41.13,41.17,41.11,41.15,32600.0,25.4205,25.4453,25.4082,25.4329,32600.0
2008-08-29 13:20:00,41.15,41.22,41.14,41.21,23800.0,25.4329,25.4762,25.4267,25.47,23800.0
2008-08-29 13:30:00,41.19,41.2,41.14,41.15,15200.0,25.4576,25.4638,25.4267,25.4329,15200.0
2008-08-29 13:40:00,41.15,41.16,41.14,41.15,4800.0,25.4329,25.4391,25.4267,25.4329,4800.0
2008-08-29 13:50:00,41.16,41.18,41.13,41.16,15900.0,25.4391,25.4514,25.4205,25.4391,15900.0
2008-08-29 14:00:00,41.17,41.2,41.16,41.19,11600.0,25.4453,25.4638,25.4391,25.4576,11600.0
2008-08-29 14:10:00,41.19,41.21,41.18,41.2,12000.0,25.4576,25.47,25.4514,25.4638,12000.0
2008-08-29 14:20:00,41.22,41.26,41.21,41.25,7500.0,25.4762,25.5009,25.47,25.4947,7500.0
2008-08-29 14:30:00,41.25,41.25,41.22,41.24,23300.0,25.4947,25.4947,25.4762,25.4885,23300.0
2008-08-29 14:40:00,41.24,41.26,41.23,41.24,33300.0,25.4885,25.5009,25.4824,25.4885,33300.0
2008-08-29 14:50:00,41.24,41.31,41.23,41.27,45300.0,25.4885,25.5318,25.4824,25.5071,45300.0
2008-08-29 15:00:00,41.28,41.3,41.18,41.18,35700.0,25.5133,25.5256,25.4514,25.4514,35700.0
2008-08-29 15:10:00,41.19,41.19,41.15,41.17,6300.0,25.4576,25.4576,25.4329,25.4453,6300.0
2008-08-29 15:20:00,41.17,41.18,41.13,41.14,55400.0,25.4453,25.4514,25.4205,25.4267,55400.0
2008-08-29 15:30:00,41.12,41.19,41.12,41.16,31700.0,25.4144,25.4576,25.4144,25.4391,31700.0
2008-08-29 15:40:00,41.17,41.19,41.13,41.16,51200.0,25.4453,25.4576,25.4205,25.4391,51200.0
2008-08-29 15:50:00,41.15,41.15,41.04,41.06,18000.0,25.4329,25.4329,25.3649,25.3773,18000.0
2008-08-29 16:00:00,41.08,41.08,41.08,41.08,200.0,25.3896,25.3896,25.3896,25.3896,200.0
2008-08-29 16:10:00,41.25,41.25,41.25,41.25,3400.0,25.4947,25.4947,25.4947,25.4947,3400.0
2008-09-02 09:30:00,40.68,40.71,40.46,40.53,301500.0,25.1424,25.161,25.0064,25.0497,301500.0
2008-09-02 09:40:00,40.52,40.64,40.51,40.59,143700.0,25.0435,25.1177,25.0374,25.0868,143700.0
2008-09-02 09:50:00,40.57,40.6,40.5,40.53,61800.0,25.0744,25.093,25.0312,25.0497,61800.0
2008-09-02 10:00:00,40.54,40.62,40.51,40.61,68200.0,25.0559,25.1053,25.0374,25.0992,68200.0
2008-09-02 10:10:00,40.6,40.65,40.58,40.61,39200.0,25.093,25.1239,25.0806,25.0992,39200.0
2008-09-02 10:20:00,40.61,40.61,40.48,40.5,90000.0,25.0992,25.0992,25.0188,25.0312,90000.0
2008-09-02 10:30:00,40.5,40.51,40.43,40.45,116700.0,25.0312,25.0374,24.9879,25.0003,116700.0
2008-09-02 10:40:00,40.45,40.46,40.38,40.41,61300.0,25.0003,25.0064,24.957,24.9755,61300.0
2008-09-02 10:50:00,40.41,40.43,40.39,40.41,46900.0,24.9755,24.9879,24.9632,24.9755,46900.0
2008-09-02 11:00:00,40.42,40.44,40.36,40.36,131400.0,24.9817,24.9941,24.9446,24.9446,131400.0
2008-09-02 11:10:00,40.36,40.41,40.35,40.41,67600.0,24.9446,24.9755,24.9385,24.9755,67600.0
2008-09-02 11:20:00,40.41,40.41,40.33,40.38,47300.0,24.9755,24.9755,24.9261,24.957,47300.0
2008-09-02 11:30:00,40.4,40.41,40.38,40.4,21600.0,24.9694,24.9755,24.957,24.9694,21600.0
2008-09-02 11:40:00,40.4,40.41,40.36,40.36,25600.0,24.9694,24.9755,24.9446,24.9446,25600.0
2008-09-02 11:50:00,40.37,40.38,40.32,40.32,36200.0,24.9508,24.957,24.9199,24.9199,36200.0
2008-09-02 12:00:00,40.33,40.35,40.32,40.34,52300.0,24.9261,24.9385,24.9199,24.9323,52300.0
2008-09-02 12:10:00,40.34,40.34,40.29,40.29,52500.0,24.9323,24.9323,24.9014,24.9014,52500.0
2008-09-02 12:20:00,40.3,40.3,40.18,40.19,33200.0,24.9076,24.9076,24.8334,24.8396,33200.0
2008-09-02 12:30:00,40.19,40.2,40.15,40.17,61900.0,24.8396,24.8458,24.8149,24.8272,61900.0
2008-09-02 12:40:00,40.17,40.17,40.11,40.14,20300.0,24.8272,24.8272,24.7901,24.8087,20300.0
2008-09-02 12:50:00,40.13,40.19,40.13,40.18,24400.0,24.8025,24.8396,24.8025,24.8334,24400.0
2008-09-02 13:00:00,40.17,40.19,40.16,40.17,9300.0,24.8272,24.8396,24.821,24.8272,9300.0
2008-09-02 13:10:00,40.18,40.23,40.18,40.22,18800.0,24.8334,24.8643,24.8334,24.8581,18800.0
2008-09-02 13:20:00,40.21,40.23,40.2,40.21,25800.0,24.8519,24.8643,24.8458,24.8519,25800.0
2008-09-02 13:30:00,40.21,40.24,40.2,40.21,36500.0,24.8519,24.8705,24.8458,24.8519,36500.0
2008-09-02 13:40:00,40.21,40.21,40.12,40.12,40900.0,24.8519,24.8519,24.7963,24.7963,40900.0
2008-09-02 13:50:00,40.12,40.12,40.0,40.02,113100.0,24.7963,24.7963,24.7221,24.7345,113100.0
2008-09-02 14:00:00,40.02,40.04,40.0,40.02,61700.0,24.7345,24.7469,24.7221,24.7345,61700.0
2008-09-02 14:10:00,40.02,40.02,39.94,39.94,53600.0,24.7345,24.7345,24.6851,24.6851,53600.0
2008-09-02 14:20:00,39.95,39.97,39.9,39.92,85300.0,24.6912,24.7036,24.6603,24.6727,85300.0
2008-09-02 14:30:00,39.93,39.93,39.88,39.88,31600.0,24.6789,24.6789,24.648,24.648,31600.0
2008-09-02 14:40:00,39.88,39.89,39.84,39.86,36200.0,24.648,24.6542,24.6233,24.6356,36200.0
2008-09-02 14:50:00,39.86,39.86,39.73,39.76,60600.0,24.6356,24.6356,24.5553,24.5738,60600.0
2008-09-02 15:00:00,39.76,39.83,39.75,39.8,74500.0,24.5738,24.6171,24.5676,24.5985,74500.0
2008-09-02 15:10:00,39.79,39.81,39.78,39.8,34000.0,24.5924,24.6047,24.5862,24.5985,34000.0
2008-09-02 15:20:00,39.8,39.8,39.74,39.78,43200.0,24.5985,24.5985,24.5615,24.5862,43200.0
2008-09-02 15:30:00,39.78,39.9,39.78,39.89,72500.0,24.5862,24.6603,24.5862,24.6542,72500.0
2008-09-02 15:40:00,39.89,39.92,39.79,39.91,47900.0,24.6542,24.6727,24.5924,24.6665,47900.0
2008-09-02 15:50:00,39.9,39.92,39.81,39.81,65300.0,24.6603,24.6727,24.6047,24.6047,65300.0
2008-09-02 16:00:00,39.84,40.15,39.73,39.73,3400.0,24.6233,24.8149,24.5553,24.5553,3400.0
2008-09-02 16:10:00,40.22,40.22,40.22,40.22,500.0,24.8581,24.8581,24.8581,24.8581,500.0
2008-09-03 09:30:00,39.47,39.76,39.38,39.5,153900.0,24.3946,24.5738,24.339,24.4131,153900.0
2008-09-03 09:40:00,39.5,39.66,39.44,39.66,41600.0,24.4131,24.512,24.376,24.512,41600.0
2008-09-03 09:50:00,39.66,39.69,39.63,39.66,40400.0,24.512,24.5305,24.4935,24.512,40400.0
2008-09-03 10:00:00,39.67,39.76,39.63,39.74,43500.0,24.5182,24.5738,24.4935,24.5615,43500.0
2008-09-03 10:10:00,39.74,39.74,39.63,39.64,30300.0,24.5615,24.5615,24.4935,24.4996,30300.0
2008-09-03 10:20:00,39.63,39.72,39.62,39.68,36700.0,24.4935,24.5491,24.4873,24.5244,36700.0
2008-09-03 10:30:00,39.69,39.71,39.65,39.66,30600.0,24.5305,24.5429,24.5058,24.512,30600.0
2008-09-03 10:40:00,39.66,39.73,39.63,39.69,22400.0,24.512,24.5553,24.4935,24.5305,22400.0
2008-09-03 10:50:00,39.69,39.7,39.51,39.53,191800.0,24.5305,24.5367,24.4193,24.4317,191800.0
2008-09-03 11:00:00,39.55,39.58,39.5,39.5,81700.0,24.444,24.4626,24.4131,24.4131,81700.0
2008-09-03 11:10:00,39.51,39.51,39.32,39.34,61200.0,24.4193,24.4193,24.3019,24.3142,61200.0
2008-09-03 11:20:00,39.34,39.35,39.29,39.3,28100.0,24.3142,24.3204,24.2833,24.2895,28100.0
2008-09-03 11:30:00,39.31,39.32,39.09,39.12,48900.0,24.2957,24.3019,24.1597,24.1783,48900.0
2008-09-03 11:40:00,39.13,39.18,39.1,39.11,46400.0,24.1844,24.2153,24.1659,24.1721,46400.0
2008-09-03 11:50:00,39.2,39.21,39.11,39.11,50600.0,24.2277,24.2339,24.1721,24.1721,50600.0
2008-09-03 12:00:00,39.12,39.24,39.08,39.18,57200.0,24.1783,24.2524,24.1535,24.2153,57200.0
2008-09-03 12:10:00,39.18,39.2,39.13,39.19,42200.0,24.2153,24.2277,24.1844,24.2215,42200.0
2008-09-03 12:20:00,39.18,39.22,39.16,39.19,20500.0,24.2153,24.2401,24.203,24.2215,20500.0
2008-09-03 12:30:00,39.19,39.2,39.16,39.17,19000.0,24.2215,24.2277,24.203,24.2092,19000.0
2008-09-03 12:40:00,39.16,39.16,39.12,39.13,18600.0,24.203,24.203,24.1783,24.1844,18600.0
2008-09-03 12:50:00,39.13,39.16,39.11,39.14,24600.0,24.1844,24.203,24.1721,24.1906,24600.0
2008-09-03 13:00:00,39.14,39.22,39.1,39.17,18400.0,24.1906,24.2401,24.1659,24.2092,18400.0
2008-09-03 13:10:00,39.18,39.23,39.17,39.21,12200.0,24.2153,24.2462,24.2092,24.2339,12200.0
2008-09-03 13:20:00,39.2,39.25,39.17,39.19,14400.0,24.2277,24.2586,24.2092,24.2215,14400.0
2008-09-03 13:30:00,39.18,39.19,39.15,39.18,12800.0,24.2153,24.2215,24.1968,24.2153,12800.0
2008-09-03 13:40:00,39.17,39.2,39.14,39.19,45100.0,24.2092,24.2277,24.1906,24.2215,45100.0
2008-09-03 13:50:00,39.2,39.22,39.16,39.21,39500.0,24.2277,24.2401,24.203,24.2339,39500.0
2008-09-03 14:00:00,39.2,39.31,39.14,39.18,61400.0,24.2277,24.2957,24.1906,24.2153,61400.0
2008-09-03 14:10:00,39.18,39.19,39.05,39.09,65800.0,24.2153,24.2215,24.135,24.1597,65800.0
2008-09-03 14:20:00,39.08,39.09,38.98,39.04,36100.0,24.1535,24.1597,24.0917,24.1288,36100.0
2008-09-03 14:30:00,39.03,39.09,39.01,39.09,40500.0,24.1226,24.1597,24.1103,24.1597,40500.0
2008-09-03 14:40:00,39.09,39.1,39.03,39.03,24200.0,24.1597,24.1659,24.1226,24.1226,24200.0
2008-09-03 14:50:00,39.03,39.03,38.96,39.0,36600.0,24.1226,24.1226,24.0794,24.1041,36600.0
2008-09-03 15:00:00,38.99,39.09,38.99,39.03,49500.0,24.0979,24.1597,24.0979,24.1226,49500.0
2008-09-03 15:10:00,39.01,39.01,38.91,38.95,26800.0,24.1103,24.1103,24.0485,24.0732,26800.0
2008-09-03 15:20:00,38.94,39.13,38.94,39.06,50000.0,24.067,24.1844,24.067,24.1412,50000.0
2008-09-03 15:30:00,39.06,39.19,39.03,39.19,45700.0,24.1412,24.2215,24.1226,24.2215,45700.0
2008-09-03 15:40:00,39.2,39.22,39.13,39.16,32100.0,24.2277,24.2401,24.1844,24.203,32100.0
2008-09-03 15:50:00,39.15,39.26,39.15,39.24,44200.0,24.1968,24.2648,24.1968,24.2524,44200.0
2008-09-03 16:00:00,39.25,39.25,39.25,39.25,200.0,24.2586,24.2586,24.2586,24.2586,200.0
2008-09-03 16:10:00,39.31,39.31,39.2,39.2,500.0,24.2957,24.2957,24.2277,24.2277,500.0
2008-09-04 09:30:00,38.91,38.93,38.79,38.87,87300.0,24.0485,24.0608,23.9743,24.0237,87300.0
2008-09-04 09:40:00,38.89,38.96,38.8,38.82,61300.0,24.0361,24.0794,23.9805,23.9928,61300.0
2008-09-04 09:50:00,38.84,38.85,38.71,38.71,42900.0,24.0052,24.0114,23.9249,23.9249,42900.0
2008-09-04 10:00:00,38.72,38.82,38.7,38.77,37100.0,23.931,23.9928,23.9187,23.9619,37100.0
2008-09-04 10:10:00,38.77,38.82,38.68,38.68,42600.0,23.9619,23.9928,23.9063,23.9063,42600.0
2008-09-04 10:20:00,38.68,38.7,38.57,38.58,33700.0,23.9063,23.9187,23.8383,23.8445,33700.0
2008-09-04 10:30:00,38.59,38.59,38.27,38.3,131500.0,23.8507,23.8507,23.6529,23.6715,131500.0
2008-09-04 10:40:00,38.3,38.3,38.2,38.2,42400.0,23.6715,23.6715,23.6096,23.6096,42400.0
2008-09-04 10:50:00,38.2,38.31,38.17,38.3,69000.0,23.6096,23.6776,23.5911,23.6715,69000.0
2008-09-04 11:00:00,38.29,38.33,38.15,38.16,103300.0,23.6653,23.69,23.5787,23.5849,103300.0
2008-09-04 11:10:00,38.16,38.21,38.03,38.05,101400.0,23.5849,23.6158,23.5046,23.5169,101400.0
2008-09-04 11:20:00,38.04,38.05,37.9,37.91,94800.0,23.5108,23.5169,23.4242,23.4304,94800.0
2008-09-04 11:30:00,37.92,37.96,37.91,37.93,83900.0,23.4366,23.4613,23.4304,23.4428,83900.0
2008-09-04 11:40:00,37.94,38.08,37.94,38.04,134500.0,23.449,23.5355,23.449,23.5108,134500.0
2008-09-04 11:50:00,38.04,38.1,38.03,38.04,58300.0,23.5108,23.5478,23.5046,23.5108,58300.0
2008-09-04 12:00:00,38.04,38.13,38.01,38.11,51900.0,23.5108,23.5664,23.4922,23.554,51900.0
2008-09-04 12:10:00,38.12,38.13,38.05,38.08,55700.0,23.5602,23.5664,23.5169,23.5355,55700.0
2008-09-04 12:20:00,38.07,38.09,38.02,38.05,16700.0,23.5293,23.5417,23.4984,23.5169,16700.0
2008-09-04 12:30:00,38.05,38.06,37.98,37.98,34000.0,23.5169,23.5231,23.4737,23.4737,34000.0
2008-09-04 12:40:00,37.99,37.99,37.89,37.89,12500.0,23.4799,23.4799,23.4181,23.4181,12500.0
2008-09-04 12:50:00,37.88,37.91,37.81,37.82,18400.0,23.4119,23.4304,23.3686,23.3748,18400.0
2008-09-04 13:00:00,37.81,37.82,37.69,37.69,50900.0,23.3686,23.3748,23.2944,23.2944,50900.0
2008-09-04 13:10:00,37.69,37.7,37.61,37.63,42300.0,23.2944,23.3006,23.245,23.2574,42300.0
2008-09-04 13:20:00,37.62,37.63,37.52,37.53,46900.0,23.2512,23.2574,23.1894,23.1956,46900.0
2008-09-04 13:30:00,37.54,37.61,37.51,37.6,69200.0,23.2017,23.245,23.1832,23.2388,69200.0
2008-09-04 13:40:00,37.61,37.65,37.58,37.65,8700.0,23.245,23.2697,23.2265,23.2697,8700.0
2008-09-04 13:50:00,37.63,37.64,37.61,37.64,11700.0,23.2574,23.2635,23.245,23.2635,11700.0
2008-09-04 14:00:00,37.62,37.63,37.54,37.55,24400.0,23.2512,23.2574,23.2017,23.2079,24400.0
2008-09-04 14:10:00,37.55,37.58,37.47,37.47,30500.0,23.2079,23.2265,23.1585,23.1585,30500.0
2008-09-04 14:20:00,37.47,37.62,37.43,37.6,19800.0,23.1585,23.2512,23.1337,23.2388,19800.0
2008-09-04 14:30:00,37.6,37.61,37.54,37.59,51200.0,23.2388,23.245,23.2017,23.2326,51200.0
2008-09-04 14:40:00,37.59,37.62,37.53,37.54,26600.0,23.2326,23.2512,23.1956,23.2017,26600.0
2008-09-04 14:50:00,37.52,37.58,37.47,37.58,32700.0,23.1894,23.2265,23.1585,23.2265,32700.0
2008-09-04 15:00:00,37.62,37.74,37.59,37.73,39600.0,23.2512,23.3253,23.2326,23.3192,39600.0
2008-09-04 15:10:00,37.73,37.88,37.72,37.82,135700.0,23.3192,23.4119,23.313,23.3748,135700.0
2008-09-04 15:20:00,37.82,37.89,37.74,37.89,95600.0,23.3748,23.4181,23.3253,23.4181,95600.0
2008-09-04 15:30:00,37.89,37.91,37.76,37.77,94800.0,23.4181,23.4304,23.3377,23.3439,94800.0
2008-09-04 15:40:00,37.77,37.79,37.71,37.74,92900.0,23.3439,23.3562,23.3068,23.3253,92900.0
2008-09-04 15:50:00,37.74,37.81,37.51,37.54,150500.0,23.3253,23.3686,23.1832,23.2017,150500.0
2008-09-04 16:00:00,37.53,37.7,37.53,37.7,33700.0,23.1956,23.3006,23.1956,23.3006,33700.0
2008-09-04 16:10:00,37.51,37.51,37.32,37.43,4000.0,23.1832,23.1832,23.0658,23.1337,4000.0
2008-09-05 09:30:00,37.46,37.5,37.38,37.4,150900.0,23.1523,23.177,23.1028,23.1152,150900.0
2008-09-05 09:40:00,37.4,37.6,37.36,37.57,150500.0,23.1152,23.2388,23.0905,23.2203,150500.0
2008-09-05 09:50:00,37.57,37.61,37.56,37.61,38900.0,23.2203,23.245,23.2141,23.245,38900.0
2008-09-05 10:00:00,37.61,37.61,37.48,37.51,99900.0,23.245,23.245,23.1646,23.1832,99900.0
2008-09-05 10:10:00,37.5,37.5,37.27,37.29,57900.0,23.177,23.177,23.0349,23.0472,57900.0
2008-09-05 10:20:00,37.29,37.32,37.15,37.15,33500.0,23.0472,23.0658,22.9607,22.9607,33500.0
2008-09-05 10:30:00,37.13,37.3,37.1,37.27,50500.0,22.9483,23.0534,22.9298,23.0349,50500.0
2008-09-05 10:40:00,37.27,37.28,37.1,37.12,31100.0,23.0349,23.041,22.9298,22.9421,31100.0
2008-09-05 10:50:00,37.12,37.13,37.0,37.0,39200.0,22.9421,22.9483,22.868,22.868,39200.0
2008-09-05 11:00:00,37.0,37.11,37.0,37.06,54300.0,22.868,22.936,22.868,22.9051,54300.0
2008-09-05 11:10:00,37.06,37.1,36.98,36.99,65400.0,22.9051,22.9298,22.8556,22.8618,65400.0
2008-09-05 11:20:00,36.99,37.19,36.98,37.14,38000.0,22.8618,22.9854,22.8556,22.9545,38000.0
2008-09-05 11:30:00,37.12,37.17,37.05,37.14,59100.0,22.9421,22.9731,22.8989,22.9545,59100.0
2008-09-05 11:40:00,37.13,37.25,37.13,37.23,32700.0,22.9483,23.0225,22.9483,23.0101,32700.0
2008-09-05 11:50:00,37.24,37.48,37.24,37.39,42200.0,23.0163,23.1646,23.0163,23.109,42200.0
2008-09-05 12:00:00,37.4,37.46,37.33,37.36,25600.0,23.1152,23.1523,23.0719,23.0905,25600.0
2008-09-05 12:10:00,37.35,37.42,37.31,37.33,31500.0,23.0843,23.1276,23.0596,23.0719,31500.0
2008-09-05 12:20:00,37.32,37.44,37.29,37.44,13700.0,23.0658,23.1399,23.0472,23.1399,13700.0
2008-09-05 12:30:00,37.45,37.51,37.39,37.47,32800.0,23.1461,23.1832,23.109,23.1585,32800.0
2008-09-05 12:40:00,37.47,37.48,37.4,37.43,36000.0,23.1585,23.1646,23.1152,23.1337,36000.0
2008-09-05 12:50:00,37.43,37.48,37.36,37.45,46900.0,23.1337,23.1646,23.0905,23.1461,46900.0
2008-09-05 13:00:00,37.46,37.55,37.42,37.53,43300.0,23.1523,23.2079,23.1276,23.1956,43300.0
2008-09-05 13:10:00,37.53,37.67,37.52,37.62,69500.0,23.1956,23.2821,23.1894,23.2512,69500.0
2008-09-05 13:20:00,37.61,37.62,37.53,37.56,25600.0,23.245,23.2512,23.1956,23.2141,25600.0
2008-09-05 13:30:00,37.56,37.68,37.52,37.52,47900.0,23.2141,23.2883,23.1894,23.1894,47900.0
2008-09-05 13:40:00,37.53,37.63,37.52,37.58,22500.0,23.1956,23.2574,23.1894,23.2265,22500.0
2008-09-05 13:50:00,37.58,37.66,37.56,37.66,11900.0,23.2265,23.2759,23.2141,23.2759,11900.0
2008-09-05 14:00:00,37.66,37.67,37.57,37.66,58100.0,23.2759,23.2821,23.2203,23.2759,58100.0
2008-09-05 14:10:00,37.67,37.74,37.63,37.74,17800.0,23.2821,23.3253,23.2574,23.3253,17800.0
2008-09-05 14:20:00,37.74,37.81,37.71,37.8,27900.0,23.3253,23.3686,23.3068,23.3624,27900.0
2008-09-05 14:30:00,37.79,37.82,37.74,37.76,22200.0,23.3562,23.3748,23.3253,23.3377,22200.0
2008-09-05 14:40:00,37.74,37.87,37.73,37.85,42400.0,23.3253,23.4057,23.3192,23.3933,42400.0
2008-09-05 14:50:00,37.85,38.01,37.82,37.99,33300.0,23.3933,23.4922,23.3748,23.4799,33300.0
2008-09-05 15:00:00,37.98,37.98,37.87,37.88,43100.0,23.4737,23.4737,23.4057,23.4119,43100.0
2008-09-05 15:10:00,37.86,37.9,37.78,37.88,53400.0,23.3995,23.4242,23.3501,23.4119,53400.0
2008-09-05 15:20:00,37.88,37.88,37.75,37.78,38800.0,23.4119,23.4119,23.3315,23.3501,38800.0
2008-09-05 15:30:00,37.78,37.94,37.77,37.92,108500.0,23.3501,23.449,23.3439,23.4366,108500.0
2008-09-05 15:40:00,37.92,37.99,37.88,37.95,65900.0,23.4366,23.4799,23.4119,23.4551,65900.0
2008-09-05 15:50:00,37.95,38.09,37.94,38.07,161500.0,23.4551,23.5417,23.449,23.5293,161500.0
2008-09-05 16:00:00,37.9,38.13,37.9,38.13,3300.0,23.4242,23.5664,23.4242,23.5664,3300.0
2008-09-05 16:10:00,38.13,38.13,38.13,38.13,0.0,23.5664,23.5664,23.5664,23.5664,0.0
2008-09-08 09:30:00,39.29,39.66,39.23,39.43,143100.0,24.2833,24.512,24.2462,24.3699,143100.0
2008-09-08 09:40:00,39.42,39.43,39.12,39.25,84400.0,24.3637,24.3699,24.1783,24.2586,84400.0
2008-09-08 09:50:00,39.25,39.25,38.96,38.98,54600.0,24.2586,24.2586,24.0794,24.0917,54600.0
2008-09-08 10:00:00,38.97,39.14,38.92,39.13,48900.0,24.0855,24.1906,24.0546,24.1844,48900.0
2008-09-08 10:10:00,39.13,39.15,38.93,38.95,31100.0,24.1844,24.1968,24.0608,24.0732,31100.0
2008-09-08 10:20:00,38.92,38.99,38.9,38.96,15800.0,24.0546,24.0979,24.0423,24.0794,15800.0
2008-09-08 10:30:00,38.98,39.01,38.89,39.01,45600.0,24.0917,24.1103,24.0361,24.1103,45600.0
2008-09-08 10:40:00,39.02,39.09,39.02,39.08,34200.0,24.1165,24.1597,24.1165,24.1535,34200.0
2008-09-08 10:50:00,39.01,39.01,38.71,38.71,50400.0,24.1103,24.1103,23.9249,23.9249,50400.0
2008-09-08 11:00:00,38.68,38.82,38.53,38.77,95800.0,23.9063,23.9928,23.8136,23.9619,95800.0
2008-09-08 11:10:00,38.74,38.86,38.74,38.78,128700.0,23.9434,24.0176,23.9434,23.9681,128700.0
2008-09-08 11:20:00,38.77,38.79,38.61,38.62,91700.0,23.9619,23.9743,23.863,23.8692,91700.0
2008-09-08 11:30:00,38.64,38.78,38.64,38.66,71500.0,23.8816,23.9681,23.8816,23.894,71500.0
2008-09-08 11:40:00,38.65,38.68,38.43,38.43,47300.0,23.8878,23.9063,23.7518,23.7518,47300.0
2008-09-08 11:50:00,38.44,38.48,38.26,38.28,83300.0,23.758,23.7827,23.6467,23.6591,83300.0
2008-09-08 12:00:00,38.3,38.35,38.21,38.21,68900.0,23.6715,23.7024,23.6158,23.6158,68900.0
2008-09-08 12:10:00,38.2,38.2,38.1,38.17,84200.0,23.6096,23.6096,23.5478,23.5911,84200.0
2008-09-08 12:20:00,38.18,38.29,38.18,38.29,74300.0,23.5973,23.6653,23.5973,23.6653,74300.0
2008-09-08 12:30:00,38.29,38.5,38.29,38.46,19900.0,23.6653,23.7951,23.6653,23.7703,19900.0
2008-09-08 12:40:00,38.47,38.52,38.42,38.45,15400.0,23.7765,23.8074,23.7456,23.7642,15400.0
2008-09-08 12:50:00,38.44,38.46,38.4,38.43,27600.0,23.758,23.7703,23.7333,23.7518,27600.0
2008-09-08 13:00:00,38.44,38.47,38.26,38.26,18600.0,23.758,23.7765,23.6467,23.6467,18600.0
2008-09-08 13:10:00,38.27,38.38,38.27,38.33,36900.0,23.6529,23.7209,23.6529,23.69,36900.0
2008-09-08 13:20:00,38.31,38.37,38.24,38.24,32600.0,23.6776,23.7147,23.6344,23.6344,32600.0
2008-09-08 13:30:00,38.24,38.3,38.2,38.22,42200.0,23.6344,23.6715,23.6096,23.622,42200.0
2008-09-08 13:40:00,38.17,38.17,38.07,38.08,34700.0,23.5911,23.5911,23.5293,23.5355,34700.0
2008-09-08 13:50:00,38.07,38.09,37.98,37.98,47800.0,23.5293,23.5417,23.4737,23.4737,47800.0
2008-09-08 14:00:00,37.99,38.12,37.96,38.1,83200.0,23.4799,23.5602,23.4613,23.5478,83200.0
2008-09-08 14:10:00,38.14,38.24,38.08,38.14,24700.0,23.5726,23.6344,23.5355,23.5726,24700.0
2008-09-08 14:20:00,38.12,38.25,38.12,38.24,15000.0,23.5602,23.6406,23.5602,23.6344,15000.0
2008-09-08 14:30:00,38.26,38.32,38.19,38.31,71300.0,23.6467,23.6838,23.6035,23.6776,71300.0
2008-09-08 14:40:00,38.31,38.37,38.23,38.23,55200.0,23.6776,23.7147,23.6282,23.6282,55200.0
2008-09-08 14:50:00,38.22,38.31,38.18,38.23,36400.0,23.622,23.6776,23.5973,23.6282,36400.0
2008-09-08 15:00:00,38.22,38.25,38.02,38.06,103300.0,23.622,23.6406,23.4984,23.5231,103300.0
2008-09-08 15:10:00,38.05,38.27,38.02,38.21,51500.0,23.5169,23.6529,23.4984,23.6158,51500.0
2008-09-08 15:20:00,38.22,38.37,38.22,38.33,24000.0,23.622,23.7147,23.622,23.69,24000.0
2008-09-08 15:30:00,38.32,38.47,38.28,38.46,79200.0,23.6838,23.7765,23.6591,23.7703,79200.0
2008-09-08 15:40:00,38.46,38.54,38.41,38.49,59800.0,23.7703,23.8198,23.7394,23.7889,59800.0
2008-09-08 15:50:00,38.49,38.54,38.45,38.49,53100.0,23.7889,23.8198,23.7642,23.7889,53100.0
2008-09-08 16:00:00,38.49,38.49,38.43,38.43,200.0,23.7889,23.7889,23.7518,23.7518,200.0
2008-09-08 16:10:00,38.43,38.43,38.43,38.43,0.0,23.7518,23.7518,23.7518,23.7518,0.0
2008-09-09 09:30:00,37.92,38.04,37.45,37.5,147400.0,23.4366,23.5108,23.1461,23.177,147400.0
2008-09-09 09:40:00,37.48,37.74,37.47,37.7,55600.0,23.1646,23.3253,23.1585,23.3006,55600.0
2008-09-09 09:50:00,37.68,37.76,37.65,37.76,44100.0,23.2883,23.3377,23.2697,23.3377,44100.0
2008-09-09 10:00:00,37.77,37.89,37.71,37.8,166300.0,23.3439,23.4181,23.3068,23.3624,166300.0
2008-09-09 10:10:00,37.81,37.82,37.61,37.61,61100.0,23.3686,23.3748,23.245,23.245,61100.0
2008-09-09 10:20:00,37.62,37.65,37.52,37.54,74500.0,23.2512,23.2697,23.1894,23.2017,74500.0
2008-09-09 10:30:00,37.51,37.54,37.39,37.54,98700.0,23.1832,23.2017,23.109,23.2017,98700.0
2008-09-09 10:40:00,37.55,37.56,37.34,37.34,50800.0,23.2079,23.2141,23.0781,23.0781,50800.0
2008-09-09 10:50:00,37.34,37.39,37.24,37.25,23600.0,23.0781,23.109,23.0163,23.0225,23600.0
2008-09-09 11:00:00,37.23,37.27,37.2,37.25,24000.0,23.0101,23.0349,22.9916,23.0225,24000.0
2008-09-09 11:10:00,37.24,37.25,37.1,37.24,33600.0,23.0163,23.0225,22.9298,23.0163,33600.0
2008-09-09 11:20:00,37.28,37.42,37.28,37.42,64300.0,23.041,23.1276,23.041,23.1276,64300.0
2008-09-09 11:30:00,37.42,37.42,37.3,37.34,31900.0,23.1276,23.1276,23.0534,23.0781,31900.0
2008-09-09 11:40:00,37.33,37.39,37.3,37.34,27200.0,23.0719,23.109,23.0534,23.0781,27200.0
2008-09-09 11:50:00,37.34,37.34,37.25,37.26,24600.0,23.0781,23.0781,23.0225,23.0287,24600.0
2008-09-09 12:00:00,37.24,37.27,37.2,37.2,14500.0,23.0163,23.0349,22.9916,22.9916,14500.0
2008-09-09 12:10:00,37.21,37.24,37.17,37.23,26200.0,22.9978,23.0163,22.9731,23.0101,26200.0
2008-09-09 12:20:00,37.23,37.3,37.21,37.26,19100.0,23.0101,23.0534,22.9978,23.0287,19100.0
2008-09-09 12:30:00,37.25,37.41,37.22,37.39,19100.0,23.0225,23.1214,23.004,23.109,19100.0
2008-09-09 12:40:00,37.38,37.46,37.31,37.41,63800.0,23.1028,23.1523,23.0596,23.1214,63800.0
2008-09-09 12:50:00,37.42,37.45,37.32,37.36,44200.0,23.1276,23.1461,23.0658,23.0905,44200.0
2008-09-09 13:00:00,37.34,37.48,37.31,37.46,27600.0,23.0781,23.1646,23.0596,23.1523,27600.0
2008-09-09 13:10:00,37.45,37.57,37.38,37.56,194000.0,23.1461,23.2203,23.1028,23.2141,194000.0
2008-09-09 13:20:00,37.56,37.57,37.4,37.4,193500.0,23.2141,23.2203,23.1152,23.1152,193500.0
2008-09-09 13:30:00,37.41,37.43,37.3,37.35,23400.0,23.1214,23.1337,23.0534,23.0843,23400.0
2008-09-09 13:40:00,37.34,37.35,37.11,37.13,82900.0,23.0781,23.0843,22.936,22.9483,82900.0
2008-09-09 13:50:00,37.12,37.15,37.04,37.04,40100.0,22.9421,22.9607,22.8927,22.8927,40100.0
2008-09-09 14:00:00,37.03,37.12,37.01,37.07,32700.0,22.8865,22.9421,22.8742,22.9112,32700.0
2008-09-09 14:10:00,37.07,37.08,36.98,37.0,50700.0,22.9112,22.9174,22.8556,22.868,50700.0
2008-09-09 14:20:00,37.0,37.04,36.95,36.97,28200.0,22.868,22.8927,22.8371,22.8494,28200.0
2008-09-09 14:30:00,36.97,36.97,36.75,36.76,23900.0,22.8494,22.8494,22.7135,22.7197,23900.0
2008-09-09 14:40:00,36.76,36.91,36.72,36.91,117400.0,22.7197,22.8124,22.6949,22.8124,117400.0
2008-09-09 14:50:00,36.9,36.94,36.7,36.74,111900.0,22.8062,22.8309,22.6826,22.7073,111900.0
2008-09-09 15:00:00,36.75,36.75,36.6,36.62,44300.0,22.7135,22.7135,22.6208,22.6331,44300.0
2008-09-09 15:10:00,36.62,36.67,36.56,36.64,60900.0,22.6331,22.664,22.596,22.6455,60900.0
2008-09-09 15:20:00,36.64,36.77,36.63,36.76,71100.0,22.6455,22.7258,22.6393,22.7197,71100.0
2008-09-09 15:30:00,36.78,36.9,36.73,36.76,83100.0,22.732,22.8062,22.7011,22.7197,83100.0
2008-09-09 15:40:00,36.74,36.74,36.54,36.54,92300.0,22.7073,22.7073,22.5837,22.5837,92300.0
2008-09-09 15:50:00,36.53,36.54,36.43,36.44,310600.0,22.5775,22.5837,22.5157,22.5219,310600.0
2008-09-09 16:00:00,36.44,36.67,36.44,36.48,204000.0,22.5219,22.664,22.5219,22.5466,204000.0
2008-09-09 16:10:00,36.48,36.48,36.48,36.48,0.0,22.5466,22.5466,22.5466,22.5466,0.0
2008-09-10 09:30:00,37.06,37.12,36.9,36.91,133500.0,22.9051,22.9421,22.8062,22.8124,133500.0
2008-09-10 09:40:00,36.9,37.11,36.86,37.11,76700.0,22.8062,22.936,22.7815,22.936,76700.0
2008-09-10 09:50:00,37.14,37.31,37.1,37.21,117300.0,22.9545,23.0596,22.9298,22.9978,117300.0
2008-09-10 10:00:00,37.21,37.25,37.16,37.23,46400.0,22.9978,23.0225,22.9669,23.0101,46400.0
2008-09-10 10:10:00,37.22,37.22,37.03,37.03,76500.0,23.004,23.004,22.8865,22.8865,76500.0
2008-09-10 10:20:00,37.03,37.1,36.99,37.04,51100.0,22.8865,22.9298,22.8618,22.8927,51100.0
2008-09-10 10:30:00,37.02,37.12,37.0,37.05,94700.0,22.8803,22.9421,22.868,22.8989,94700.0
2008-09-10 10:40:00,37.05,37.08,36.91,36.91,37600.0,22.8989,22.9174,22.8124,22.8124,37600.0
2008-09-10 10:50:00,36.91,36.91,36.66,36.7,31000.0,22.8124,22.8124,22.6578,22.6826,31000.0
2008-09-10 11:00:00,36.7,36.74,36.61,36.71,52900.0,22.6826,22.7073,22.6269,22.6887,52900.0
2008-09-10 11:10:00,36.71,36.72,36.61,36.65,35100.0,22.6887,22.6949,22.6269,22.6517,35100.0
2008-09-10 11:20:00,36.65,36.65,36.45,36.46,18500.0,22.6517,22.6517,22.5281,22.5342,18500.0
2008-09-10 11:30:00,36.44,36.75,36.42,36.75,82000.0,22.5219,22.7135,22.5095,22.7135,82000.0
2008-09-10 11:40:00,36.75,36.88,36.75,36.84,49200.0,22.7135,22.7938,22.7135,22.7691,49200.0
2008-09-10 11:50:00,36.85,36.92,36.77,36.77,86800.0,22.7753,22.8185,22.7258,22.7258,86800.0
2008-09-10 12:00:00,36.78,36.9,36.73,36.86,56300.0,22.732,22.8062,22.7011,22.7815,56300.0
2008-09-10 12:10:00,36.85,36.9,36.81,36.84,56400.0,22.7753,22.8062,22.7506,22.7691,56400.0
2008-09-10 12:20:00,36.82,36.89,36.8,36.81,24800.0,22.7567,22.8,22.7444,22.7506,24800.0
2008-09-10 12:30:00,36.81,36.97,36.8,36.97,38100.0,22.7506,22.8494,22.7444,22.8494,38100.0
2008-09-10 12:40:00,36.96,36.99,36.85,36.9,26900.0,22.8433,22.8618,22.7753,22.8062,26900.0
2008-09-10 12:50:00,36.9,36.91,36.85,36.89,17100.0,22.8062,22.8124,22.7753,22.8,17100.0
2008-09-10 13:00:00,36.9,36.91,36.77,36.77,22700.0,22.8062,22.8124,22.7258,22.7258,22700.0
2008-09-10 13:10:00,36.77,36.8,36.74,36.75,26900.0,22.7258,22.7444,22.7073,22.7135,26900.0
2008-09-10 13:20:00,36.76,36.84,36.74,36.82,18700.0,22.7197,22.7691,22.7073,22.7567,18700.0
2008-09-10 13:30:00,36.82,37.06,36.82,37.05,18100.0,22.7567,22.9051,22.7567,22.8989,18100.0
2008-09-10 13:40:00,37.05,37.05,36.96,36.96,26400.0,22.8989,22.8989,22.8433,22.8433,26400.0
2008-09-10 13:50:00,36.96,37.02,36.91,36.93,24300.0,22.8433,22.8803,22.8124,22.8247,24300.0
2008-09-10 14:00:00,36.94,37.0,36.9,36.96,26600.0,22.8309,22.868,22.8062,22.8433,26600.0
2008-09-10 14:10:00,36.96,37.19,36.96,37.18,83000.0,22.8433,22.9854,22.8433,22.9792,83000.0
2008-09-10 14:20:00,37.19,37.22,37.15,37.21,108700.0,22.9854,23.004,22.9607,22.9978,108700.0
2008-09-10 14:30:00,37.21,37.35,37.21,37.32,68200.0,22.9978,23.0843,22.9978,23.0658,68200.0
2008-09-10 14:40:00,37.31,37.32,37.26,37.29,30200.0,23.0596,23.0658,23.0287,23.0472,30200.0
2008-09-10 14:50:00,37.28,37.28,37.14,37.18,45200.0,23.041,23.041,22.9545,22.9792,45200.0
2008-09-10 15:00:00,37.19,37.32,37.17,37.23,33400.0,22.9854,23.0658,22.9731,23.0101,33400.0
2008-09-10 15:10:00,37.22,37.36,37.16,37.35,40200.0,23.004,23.0905,22.9669,23.0843,40200.0
2008-09-10 15:20:00,37.34,37.37,37.27,37.31,41100.0,23.0781,23.0967,23.0349,23.0596,41100.0
2008-09-10 15:30:00,37.32,37.32,37.06,37.06,51100.0,23.0658,23.0658,22.9051,22.9051,51100.0
2008-09-10 15:40:00,37.06,37.18,37.06,37.12,50200.0,22.9051,22.9792,22.9051,22.9421,50200.0
2008-09-10 15:50:00,37.14,37.16,36.99,37.05,73200.0,22.9545,22.9669,22.8618,22.8989,73200.0
2008-09-10 16:00:00,37.05,37.12,37.05,37.05,2600.0,22.8989,22.9421,22.8989,22.8989,2600.0
2008-09-10 16:10:00,37.05,37.05,37.05,37.05,0.0,22.8989,22.8989,22.8989,22.8989,0.0
2008-09-11 09:30:00,36.11,36.11,35.63,35.71,255100.0,22.3179,22.3179,22.0213,22.0707,255100.0
2008-09-11 09:40:00,35.72,35.74,35.52,35.52,72000.0,22.0769,22.0892,21.9533,21.9533,72000.0
2008-09-11 09:50:00,35.53,35.66,35.53,35.54,44400.0,21.9594,22.0398,21.9594,21.9656,44400.0
2008-09-11 10:00:00,35.55,35.72,35.55,35.7,37400.0,21.9718,22.0769,21.9718,22.0645,37400.0
2008-09-11 10:10:00,35.7,35.84,35.67,35.68,73600.0,22.0645,22.151,22.046,22.0522,73600.0
2008-09-11 10:20:00,35.67,35.83,35.66,35.78,60300.0,22.046,22.1449,22.0398,22.114,60300.0
2008-09-11 10:30:00,35.78,35.78,35.65,35.7,61300.0,22.114,22.114,22.0336,22.0645,61300.0
2008-09-11 10:40:00,35.71,35.97,35.7,35.97,53700.0,22.0707,22.2314,22.0645,22.2314,53700.0
2008-09-11 10:50:00,35.98,36.15,35.97,36.03,46900.0,22.2376,22.3426,22.2314,22.2685,46900.0
2008-09-11 11:00:00,36.03,36.13,35.99,36.02,38100.0,22.2685,22.3303,22.2437,22.2623,38100.0
2008-09-11 11:10:00,36.02,36.07,35.93,36.02,34100.0,22.2623,22.2932,22.2067,22.2623,34100.0
2008-09-11 11:20:00,36.02,36.03,35.95,35.95,52300.0,22.2623,22.2685,22.219,22.219,52300.0
2008-09-11 11:30:00,35.95,36.24,35.95,36.22,86200.0,22.219,22.3983,22.219,22.3859,86200.0
2008-09-11 11:40:00,36.23,36.33,36.17,36.19,65800.0,22.3921,22.4539,22.355,22.3674,65800.0
2008-09-11 11:50:00,36.19,36.38,36.19,36.34,28400.0,22.3674,22.4848,22.3674,22.4601,28400.0
2008-09-11 12:00:00,36.35,36.5,36.35,36.4,50500.0,22.4662,22.559,22.4662,22.4972,50500.0
2008-09-11 12:10:00,36.4,36.41,36.29,36.3,44300.0,22.4972,22.5033,22.4292,22.4353,44300.0
2008-09-11 12:20:00,36.3,36.38,36.3,36.32,68400.0,22.4353,22.4848,22.4353,22.4477,68400.0
2008-09-11 12:30:00,36.3,36.33,36.16,36.24,92800.0,22.4353,22.4539,22.3488,22.3983,92800.0
2008-09-11 12:40:00,36.2,36.22,36.12,36.16,55200.0,22.3735,22.3859,22.3241,22.3488,55200.0
2008-09-11 12:50:00,36.17,36.23,36.11,36.12,223500.0,22.355,22.3921,22.3179,22.3241,223500.0
2008-09-11 13:00:00,36.11,36.15,35.99,35.99,104400.0,22.3179,22.3426,22.2437,22.2437,104400.0
2008-09-11 13:10:00,35.98,36.03,35.9,35.93,122400.0,22.2376,22.2685,22.1881,22.2067,122400.0
2008-09-11 13:20:00,35.93,36.0,35.88,36.0,105300.0,22.2067,22.2499,22.1758,22.2499,105300.0
2008-09-11 13:30:00,36.0,36.19,36.0,36.16,75000.0,22.2499,22.3674,22.2499,22.3488,75000.0
2008-09-11 13:40:00,36.16,36.24,36.12,36.22,54900.0,22.3488,22.3983,22.3241,22.3859,54900.0
2008-09-11 13:50:00,36.22,36.41,36.22,36.34,147600.0,22.3859,22.5033,22.3859,22.4601,147600.0
2008-09-11 14:00:00,36.34,36.5,36.28,36.46,72200.0,22.4601,22.559,22.423,22.5342,72200.0
2008-09-11 14:10:00,36.43,36.48,36.34,36.42,73600.0,22.5157,22.5466,22.4601,22.5095,73600.0
2008-09-11 14:20:00,36.43,36.52,36.42,36.48,77600.0,22.5157,22.5713,22.5095,22.5466,77600.0
2008-09-11 14:30:00,36.47,36.47,36.38,36.4,53400.0,22.5404,22.5404,22.4848,22.4972,53400.0
2008-09-11 14:40:00,36.39,36.49,36.3,36.47,69200.0,22.491,22.5528,22.4353,22.5404,69200.0
2008-09-11 14:50:00,36.48,36.53,36.4,36.42,82000.0,22.5466,22.5775,22.4972,22.5095,82000.0
2008-09-11 15:00:00,36.4,36.58,36.4,36.56,82100.0,22.4972,22.6084,22.4972,22.596,82100.0
2008-09-11 15:10:00,36.55,36.55,36.28,36.28,80200.0,22.5899,22.5899,22.423,22.423,80200.0
2008-09-11 15:20:00,36.28,36.32,36.18,36.18,89300.0,22.423,22.4477,22.3612,22.3612,89300.0
2008-09-11 15:30:00,36.19,36.26,36.11,36.21,74600.0,22.3674,22.4106,22.3179,22.3797,74600.0
2008-09-11 15:40:00,36.21,36.37,36.16,36.35,81300.0,22.3797,22.4786,22.3488,22.4662,81300.0
2008-09-11 15:50:00,36.36,36.64,36.36,36.61,85000.0,22.4724,22.6455,22.4724,22.6269,85000.0
2008-09-11 16:00:00,36.6,36.6,36.51,36.51,400.0,22.6208,22.6208,22.5651,22.5651,400.0
2008-09-11 16:10:00,36.51,36.51,36.51,36.51,0.0,22.5651,22.5651,22.5651,22.5651,0.0
2008-09-12 09:30:00,36.56,36.82,36.36,36.36,92800.0,22.596,22.7567,22.4724,22.4724,92800.0
2008-09-12 09:40:00,36.35,36.46,36.29,36.3,108400.0,22.4662,22.5342,22.4292,22.4353,108400.0
2008-09-12 09:50:00,36.32,36.55,36.27,36.51,80900.0,22.4477,22.5899,22.4168,22.5651,80900.0
2008-09-12 10:00:00,36.52,36.73,36.47,36.72,70700.0,22.5713,22.7011,22.5404,22.6949,70700.0
2008-09-12 10:10:00,36.72,36.87,36.64,36.86,35700.0,22.6949,22.7876,22.6455,22.7815,35700.0
2008-09-12 10:20:00,36.87,37.0,36.87,36.97,102100.0,22.7876,22.868,22.7876,22.8494,102100.0
2008-09-12 10:30:00,36.96,36.97,36.87,36.94,102900.0,22.8433,22.8494,22.7876,22.8309,102900.0
2008-09-12 10:40:00,36.95,37.12,36.95,37.08,66500.0,22.8371,22.9421,22.8371,22.9174,66500.0
2008-09-12 10:50:00,37.08,37.13,37.05,37.12,41700.0,22.9174,22.9483,22.8989,22.9421,41700.0
2008-09-12 11:00:00,37.2,37.24,37.15,37.21,31600.0,22.9916,23.0163,22.9607,22.9978,31600.0
2008-09-12 11:10:00,37.24,37.36,37.21,37.35,32100.0,23.0163,23.0905,22.9978,23.0843,32100.0
2008-09-12 11:20:00,37.35,37.5,37.34,37.44,60000.0,23.0843,23.177,23.0781,23.1399,60000.0
2008-09-12 11:30:00,37.42,37.43,37.35,37.36,52800.0,23.1276,23.1337,23.0843,23.0905,52800.0
2008-09-12 11:40:00,37.32,37.33,37.17,37.29,42100.0,23.0658,23.0719,22.9731,23.0472,42100.0
2008-09-12 11:50:00,37.29,37.29,37.19,37.23,54400.0,23.0472,23.0472,22.9854,23.0101,54400.0
2008-09-12 12:00:00,37.24,37.29,37.2,37.22,25600.0,23.0163,23.0472,22.9916,23.004,25600.0
2008-09-12 12:10:00,37.23,37.34,37.18,37.34,35600.0,23.0101,23.0781,22.9792,23.0781,35600.0
2008-09-12 12:20:00,37.33,37.34,37.17,37.26,33900.0,23.0719,23.0781,22.9731,23.0287,33900.0
2008-09-12 12:30:00,37.28,37.3,37.21,37.25,13000.0,23.041,23.0534,22.9978,23.0225,13000.0
2008-09-12 12:40:00,37.25,37.28,37.11,37.16,32400.0,23.0225,23.041,22.936,22.9669,32400.0
2008-09-12 12:50:00,37.13,37.16,37.07,37.11,19700.0,22.9483,22.9669,22.9112,22.936,19700.0
2008-09-12 13:00:00,37.11,37.16,37.09,37.12,55000.0,22.936,22.9669,22.9236,22.9421,55000.0
2008-09-12 13:10:00,37.11,37.12,37.05,37.09,43200.0,22.936,22.9421,22.8989,22.9236,43200.0
2008-09-12 13:20:00,37.1,37.24,37.07,37.19,30900.0,22.9298,23.0163,22.9112,22.9854,30900.0
2008-09-12 13:30:00,37.2,37.23,37.13,37.2,16900.0,22.9916,23.0101,22.9483,22.9916,16900.0
2008-09-12 13:40:00,37.19,37.26,37.14,37.23,19500.0,22.9854,23.0287,22.9545,23.0101,19500.0
2008-09-12 13:50:00,37.25,37.32,37.22,37.31,35100.0,23.0225,23.0658,23.004,23.0596,35100.0
2008-09-12 14:00:00,37.32,37.32,37.17,37.24,35900.0,23.0658,23.0658,22.9731,23.0163,35900.0
2008-09-12 14:10:00,37.23,37.32,37.22,37.26,23200.0,23.0101,23.0658,23.004,23.0287,23200.0
2008-09-12 14:20:00,37.28,37.37,37.2,37.22,45900.0,23.041,23.0967,22.9916,23.004,45900.0
2008-09-12 14:30:00,37.22,37.28,37.18,37.28,31100.0,23.004,23.041,22.9792,23.041,31100.0
2008-09-12 14:40:00,37.28,37.4,37.28,37.39,63400.0,23.041,23.1152,23.041,23.109,63400.0
2008-09-12 14:50:00,37.37,37.59,37.34,37.58,77600.0,23.0967,23.2326,23.0781,23.2265,77600.0
2008-09-12 15:00:00,37.57,37.59,37.46,37.51,61500.0,23.2203,23.2326,23.1523,23.1832,61500.0
2008-09-12 15:10:00,37.51,37.65,37.49,37.49,70400.0,23.1832,23.2697,23.1708,23.1708,70400.0
2008-09-12 15:20:00,37.47,37.58,37.43,37.57,72400.0,23.1585,23.2265,23.1337,23.2203,72400.0
2008-09-12 15:30:00,37.58,37.62,37.36,37.39,62400.0,23.2265,23.2512,23.0905,23.109,62400.0
2008-09-12 15:40:00,37.38,37.52,37.37,37.49,72300.0,23.1028,23.1894,23.0967,23.1708,72300.0
2008-09-12 15:50:00,37.49,37.63,37.48,37.54,90000.0,23.1708,23.2574,23.1646,23.2017,90000.0
2008-09-12 16:00:00,37.75,37.75,37.27,37.75,94600.0,23.3315,23.3315,23.0349,23.3315,94600.0
2008-09-12 16:10:00,37.75,37.75,37.75,37.75,0.0,23.3315,23.3315,23.3315,23.3315,0.0
2008-09-15 09:30:00,35.56,35.87,35.37,35.4,77800.0,21.978,22.1696,21.8606,21.8791,77800.0
2008-09-15 09:40:00,35.38,35.81,35.31,35.8,103300.0,21.8667,22.1325,21.8235,22.1263,103300.0
2008-09-15 09:50:00,35.78,35.81,35.47,35.52,88300.0,22.114,22.1325,21.9224,21.9533,88300.0
2008-09-15 10:00:00,35.52,35.74,35.45,35.7,82200.0,21.9533,22.0892,21.91,22.0645,82200.0
2008-09-15 10:10:00,35.73,35.91,35.68,35.91,73200.0,22.0831,22.1943,22.0522,22.1943,73200.0
2008-09-15 10:20:00,35.91,35.94,35.74,35.76,264300.0,22.1943,22.2128,22.0892,22.1016,264300.0
2008-09-15 10:30:00,35.77,35.98,35.72,35.85,207100.0,22.1078,22.2376,22.0769,22.1572,207100.0
2008-09-15 10:40:00,35.86,35.98,35.83,35.97,44200.0,22.1634,22.2376,22.1449,22.2314,44200.0
2008-09-15 10:50:00,35.97,36.24,35.95,36.16,154700.0,22.2314,22.3983,22.219,22.3488,154700.0
2008-09-15 11:00:00,36.16,36.21,36.0,36.02,46900.0,22.3488,22.3797,22.2499,22.2623,46900.0
2008-09-15 11:10:00,36.01,36.15,36.0,36.13,36300.0,22.2561,22.3426,22.2499,22.3303,36300.0
2008-09-15 11:20:00,36.13,36.19,35.9,35.92,83000.0,22.3303,22.3674,22.1881,22.2005,83000.0
2008-09-15 11:30:00,35.91,35.94,35.84,35.89,83000.0,22.1943,22.2128,22.151,22.1819,83000.0
2008-09-15 11:40:00,35.87,35.87,35.7,35.72,63800.0,22.1696,22.1696,22.0645,22.0769,63800.0
2008-09-15 11:50:00,35.72,35.76,35.64,35.68,66000.0,22.0769,22.1016,22.0274,22.0522,66000.0
2008-09-15 12:00:00,35.69,35.84,35.67,35.76,113600.0,22.0583,22.151,22.046,22.1016,113600.0
2008-09-15 12:10:00,35.76,35.98,35.76,35.93,70000.0,22.1016,22.2376,22.1016,22.2067,70000.0
2008-09-15 12:20:00,35.97,36.07,35.76,35.8,41100.0,22.2314,22.2932,22.1016,22.1263,41100.0
2008-09-15 12:30:00,35.8,35.88,35.76,35.83,53000.0,22.1263,22.1758,22.1016,22.1449,53000.0
2008-09-15 12:40:00,35.83,35.93,35.8,35.84,84400.0,22.1449,22.2067,22.1263,22.151,84400.0
2008-09-15 12:50:00,35.82,36.01,35.8,35.88,92200.0,22.1387,22.2561,22.1263,22.1758,92200.0
2008-09-15 13:00:00,35.88,35.96,35.86,35.86,67100.0,22.1758,22.2252,22.1634,22.1634,67100.0
2008-09-15 13:10:00,35.86,35.9,35.83,35.87,33800.0,22.1634,22.1881,22.1449,22.1696,33800.0
2008-09-15 13:20:00,35.87,35.91,35.76,35.79,30400.0,22.1696,22.1943,22.1016,22.1201,30400.0
2008-09-15 13:30:00,35.8,35.81,35.64,35.64,56400.0,22.1263,22.1325,22.0274,22.0274,56400.0
2008-09-15 13:40:00,35.62,35.68,35.53,35.59,78400.0,22.0151,22.0522,21.9594,21.9965,78400.0
2008-09-15 13:50:00,35.59,35.63,35.44,35.63,78100.0,21.9965,22.0213,21.9038,22.0213,78100.0
2008-09-15 14:00:00,35.61,35.69,35.51,35.52,62500.0,22.0089,22.0583,21.9471,21.9533,62500.0
2008-09-15 14:10:00,35.51,35.68,35.5,35.58,154200.0,21.9471,22.0522,21.9409,21.9903,154200.0
2008-09-15 14:20:00,35.59,35.65,35.5,35.52,94500.0,21.9965,22.0336,21.9409,21.9533,94500.0
2008-09-15 14:30:00,35.53,35.58,35.48,35.51,78300.0,21.9594,21.9903,21.9285,21.9471,78300.0
2008-09-15 14:40:00,35.51,35.51,35.26,35.32,190900.0,21.9471,21.9471,21.7926,21.8297,190900.0
2008-09-15 14:50:00,35.33,35.46,35.32,35.43,216800.0,21.8358,21.9162,21.8297,21.8976,216800.0
2008-09-15 15:00:00,35.43,35.43,35.15,35.19,221300.0,21.8976,21.8976,21.7246,21.7493,221300.0
2008-09-15 15:10:00,35.19,35.27,35.1,35.11,159900.0,21.7493,21.7988,21.6937,21.6999,159900.0
2008-09-15 15:20:00,35.11,35.19,34.95,34.99,312800.0,21.6999,21.7493,21.601,21.6257,312800.0
2008-09-15 15:30:00,35.0,35.39,34.98,35.28,395900.0,21.6319,21.8729,21.6195,21.8049,395900.0
2008-09-15 15:40:00,35.28,35.36,35.09,35.11,367600.0,21.8049,21.8544,21.6875,21.6999,367600.0
2008-09-15 15:50:00,35.1,35.11,34.77,34.81,293900.0,21.6937,21.6999,21.4897,21.5144,293900.0
2008-09-15 16:00:00,34.82,35.18,34.82,35.18,503500.0,21.5206,21.7431,21.5206,21.7431,503500.0
2008-09-15 16:10:00,34.78,34.85,34.78,34.85,700.0,21.4959,21.5392,21.4959,21.5392,700.0
2008-09-16 09:30:00,33.31,33.36,33.02,33.12,316100.0,20.5874,20.6183,20.4081,20.4699,316100.0
2008-09-16 09:40:00,33.17,33.54,33.15,33.48,234600.0,20.5008,20.7295,20.4885,20.6924,234600.0
2008-09-16 09:50:00,33.49,33.55,33.15,33.19,195000.0,20.6986,20.7357,20.4885,20.5132,195000.0
2008-09-16 10:00:00,33.19,33.65,33.18,33.64,142200.0,20.5132,20.7975,20.507,20.7913,142200.0
2008-09-16 10:10:00,33.63,33.9,33.59,33.68,108400.0,20.7851,20.952,20.7604,20.816,108400.0
2008-09-16 10:20:00,33.69,33.91,33.69,33.91,122300.0,20.8222,20.9582,20.8222,20.9582,122300.0
2008-09-16 10:30:00,33.9,33.94,33.8,33.8,78200.0,20.952,20.9767,20.8902,20.8902,78200.0
2008-09-16 10:40:00,33.8,33.8,33.65,33.71,34900.0,20.8902,20.8902,20.7975,20.8346,34900.0
2008-09-16 10:50:00,33.78,34.2,33.57,34.01,113900.0,20.8779,21.1374,20.7481,21.02,113900.0
2008-09-16 11:00:00,34.01,34.32,34.01,34.13,109600.0,21.02,21.2116,21.02,21.0942,109600.0
2008-09-16 11:10:00,34.15,34.23,33.84,33.85,91000.0,21.1065,21.156,20.9149,20.9211,91000.0
2008-09-16 11:20:00,33.84,33.93,33.59,33.59,102400.0,20.9149,20.9706,20.7604,20.7604,102400.0
2008-09-16 11:30:00,33.59,33.84,33.56,33.77,144800.0,20.7604,20.9149,20.7419,20.8717,144800.0
2008-09-16 11:40:00,33.75,33.94,33.69,33.91,61300.0,20.8593,20.9767,20.8222,20.9582,61300.0
2008-09-16 11:50:00,33.94,34.08,33.86,34.0,46600.0,20.9767,21.0633,20.9273,21.0138,46600.0
2008-09-16 12:00:00,34.02,34.16,33.94,34.03,66100.0,21.0262,21.1127,20.9767,21.0324,66100.0
2008-09-16 12:10:00,34.02,34.19,33.91,34.15,35800.0,21.0262,21.1313,20.9582,21.1065,35800.0
2008-09-16 12:20:00,34.11,34.24,34.05,34.16,47100.0,21.0818,21.1622,21.0447,21.1127,47100.0
2008-09-16 12:30:00,34.17,34.17,34.0,34.09,29200.0,21.1189,21.1189,21.0138,21.0694,29200.0
2008-09-16 12:40:00,34.1,34.1,34.0,34.04,33700.0,21.0756,21.0756,21.0138,21.0385,33700.0
2008-09-16 12:50:00,34.07,34.19,34.05,34.19,53600.0,21.0571,21.1313,21.0447,21.1313,53600.0
2008-09-16 13:00:00,34.2,34.21,34.02,34.15,120400.0,21.1374,21.1436,21.0262,21.1065,120400.0
2008-09-16 13:10:00,34.15,34.23,34.14,34.18,60100.0,21.1065,21.156,21.1004,21.1251,60100.0
2008-09-16 13:20:00,34.19,34.27,34.19,34.22,30800.0,21.1313,21.1807,21.1313,21.1498,30800.0
2008-09-16 13:30:00,34.23,34.27,34.17,34.19,62200.0,21.156,21.1807,21.1189,21.1313,62200.0
2008-09-16 13:40:00,34.21,34.21,34.07,34.08,64500.0,21.1436,21.1436,21.0571,21.0633,64500.0
2008-09-16 13:50:00,34.11,34.16,34.03,34.12,52000.0,21.0818,21.1127,21.0324,21.088,52000.0
2008-09-16 14:00:00,34.13,34.19,34.12,34.16,14200.0,21.0942,21.1313,21.088,21.1127,14200.0
2008-09-16 14:10:00,34.15,34.17,33.6,33.62,147400.0,21.1065,21.1189,20.7666,20.779,147400.0
2008-09-16 14:20:00,33.73,33.73,33.48,33.61,136600.0,20.8469,20.8469,20.6924,20.7728,136600.0
2008-09-16 14:30:00,33.64,34.29,33.51,34.26,141800.0,20.7913,21.1931,20.711,21.1745,141800.0
2008-09-16 14:40:00,34.3,34.48,34.05,34.33,138300.0,21.1992,21.3105,21.0447,21.2178,138300.0
2008-09-16 14:50:00,34.4,34.76,34.32,34.7,438000.0,21.261,21.4835,21.2116,21.4465,438000.0
2008-09-16 15:00:00,34.7,34.71,34.46,34.71,96300.0,21.4465,21.4526,21.2981,21.4526,96300.0
2008-09-16 15:10:00,34.71,35.0,34.64,34.98,147300.0,21.4526,21.6319,21.4094,21.6195,147300.0
2008-09-16 15:20:00,34.97,34.99,34.67,34.69,136000.0,21.6133,21.6257,21.4279,21.4403,136000.0
2008-09-16 15:30:00,34.69,34.96,34.62,34.87,222900.0,21.4403,21.6072,21.397,21.5515,222900.0
2008-09-16 15:40:00,34.92,34.93,34.67,34.89,105600.0,21.5824,21.5886,21.4279,21.5639,105600.0
2008-09-16 15:50:00,34.91,34.96,34.71,34.82,113600.0,21.5763,21.6072,21.4526,21.5206,113600.0
2008-09-16 16:00:00,34.8,35.0,34.63,35.0,5000.0,21.5083,21.6319,21.4032,21.6319,5000.0
2008-09-16 16:10:00,35.0,35.0,35.0,35.0,0.0,21.6319,21.6319,21.6319,21.6319,0.0
2008-09-17 09:30:00,33.65,33.77,33.05,33.48,319000.0,20.7975,20.8717,20.4267,20.6924,319000.0
2008-09-17 09:40:00,33.47,33.83,33.46,33.76,280800.0,20.6863,20.9088,20.6801,20.8655,280800.0
2008-09-17 09:50:00,33.75,33.93,33.68,33.7,187000.0,20.8593,20.9706,20.816,20.8284,187000.0
2008-09-17 10:00:00,33.7,33.88,33.68,33.75,120400.0,20.8284,20.9397,20.816,20.8593,120400.0
2008-09-17 10:10:00,33.74,33.76,33.61,33.64,119900.0,20.8531,20.8655,20.7728,20.7913,119900.0
2008-09-17 10:20:00,33.64,33.64,33.41,33.44,156800.0,20.7913,20.7913,20.6492,20.6677,156800.0
2008-09-17 10:30:00,33.45,33.51,33.15,33.19,146000.0,20.6739,20.711,20.4885,20.5132,146000.0
2008-09-17 10:40:00,33.17,33.24,33.05,33.17,199000.0,20.5008,20.5441,20.4267,20.5008,199000.0
2008-09-17 10:50:00,33.17,33.2,33.08,33.19,135300.0,20.5008,20.5194,20.4452,20.5132,135300.0
2008-09-17 11:00:00,33.19,33.31,33.02,33.05,139000.0,20.5132,20.5874,20.4081,20.4267,139000.0
2008-09-17 11:10:00,33.05,33.09,32.78,32.79,211700.0,20.4267,20.4514,20.2598,20.266,211700.0
2008-09-17 11:20:00,32.77,32.82,32.39,32.41,120500.0,20.2536,20.2845,20.0188,20.0311,120500.0
2008-09-17 11:30:00,32.4,32.66,32.38,32.66,147500.0,20.0249,20.1856,20.0126,20.1856,147500.0
2008-09-17 11:40:00,32.64,32.74,32.51,32.65,179300.0,20.1733,20.2351,20.0929,20.1795,179300.0
2008-09-17 11:50:00,32.65,32.69,32.53,32.53,180300.0,20.1795,20.2042,20.1053,20.1053,180300.0
2008-09-17 12:00:00,32.53,32.53,32.18,32.38,208700.0,20.1053,20.1053,19.889,20.0126,208700.0
2008-09-17 12:10:00,32.39,32.49,32.31,32.37,196800.0,20.0188,20.0806,19.9693,20.0064,196800.0
2008-09-17 12:20:00,32.39,32.48,32.18,32.2,108300.0,20.0188,20.0744,19.889,19.9013,108300.0
2008-09-17 12:30:00,32.19,32.47,32.18,32.43,174600.0,19.8951,20.0682,19.889,20.0435,174600.0
2008-09-17 12:40:00,32.42,32.61,32.33,32.56,95900.0,20.0373,20.1547,19.9817,20.1238,95900.0
2008-09-17 12:50:00,32.56,32.61,32.44,32.52,426700.0,20.1238,20.1547,20.0497,20.0991,426700.0
2008-09-17 13:00:00,32.52,32.67,32.49,32.55,118000.0,20.0991,20.1918,20.0806,20.1176,118000.0
2008-09-17 13:10:00,32.55,32.62,32.42,32.45,194800.0,20.1176,20.1609,20.0373,20.0558,194800.0
2008-09-17 13:20:00,32.45,32.59,32.27,32.27,142300.0,20.0558,20.1424,19.9446,19.9446,142300.0
2008-09-17 13:30:00,32.27,32.28,32.04,32.16,292200.0,19.9446,19.9508,19.8024,19.8766,292200.0
2008-09-17 13:40:00,32.17,32.23,32.06,32.11,133200.0,19.8828,19.9199,19.8148,19.8457,133200.0
2008-09-17 13:50:00,32.11,32.39,32.08,32.24,162500.0,19.8457,20.0188,19.8272,19.926,162500.0
2008-09-17 14:00:00,32.24,32.51,32.21,32.5,175200.0,19.926,20.0929,19.9075,20.0867,175200.0
2008-09-17 14:10:00,32.5,32.52,32.28,32.41,108500.0,20.0867,20.0991,19.9508,20.0311,108500.0
2008-09-17 14:20:00,32.42,32.81,32.4,32.81,262300.0,20.0373,20.2783,20.0249,20.2783,262300.0
2008-09-17 14:30:00,32.84,33.06,32.79,33.0,212200.0,20.2969,20.4329,20.266,20.3958,212200.0
2008-09-17 14:40:00,33.0,33.15,32.95,32.99,246000.0,20.3958,20.4885,20.3649,20.3896,246000.0
2008-09-17 14:50:00,32.99,32.99,32.7,32.82,139000.0,20.3896,20.3896,20.2104,20.2845,139000.0
2008-09-17 15:00:00,32.84,33.21,32.77,33.07,154200.0,20.2969,20.5256,20.2536,20.439,154200.0
2008-09-17 15:10:00,33.08,33.23,32.96,33.12,175600.0,20.4452,20.5379,20.371,20.4699,175600.0
2008-09-17 15:20:00,33.09,33.09,32.78,32.9,217500.0,20.4514,20.4514,20.2598,20.334,217500.0
2008-09-17 15:30:00,32.9,32.91,32.5,32.57,230500.0,20.334,20.3401,20.0867,20.13,230500.0
2008-09-17 15:40:00,32.54,32.63,32.5,32.59,232200.0,20.1115,20.1671,20.0867,20.1424,232200.0
2008-09-17 15:50:00,32.57,32.58,32.05,32.1,338500.0,20.13,20.1362,19.8086,19.8395,338500.0
2008-09-17 16:00:00,32.09,32.38,32.03,32.03,1600.0,19.8333,20.0126,19.7963,19.7963,1600.0
2008-09-17 16:10:00,32.1,32.1,32.1,32.1,500.0,19.8395,19.8395,19.8395,19.8395,500.0
2008-09-18 09:30:00,32.98,33.58,32.34,33.51,194800.0,20.3834,20.7542,19.9879,20.711,194800.0
2008-09-18 09:40:00,33.51,33.51,33.15,33.2,154800.0,20.711,20.711,20.4885,20.5194,154800.0
2008-09-18 09:50:00,33.21,33.53,33.14,33.47,244800.0,20.5256,20.7233,20.4823,20.6863,244800.0
2008-09-18 10:00:00,33.46,33.65,33.46,33.48,154200.0,20.6801,20.7975,20.6801,20.6924,154200.0
2008-09-18 10:10:00,33.44,33.5,33.32,33.4,86100.0,20.6677,20.7048,20.5935,20.643,86100.0
2008-09-18 10:20:00,33.4,33.52,33.37,33.5,126600.0,20.643,20.7172,20.6244,20.7048,126600.0
2008-09-18 10:30:00,33.49,33.5,33.38,33.38,54400.0,20.6986,20.7048,20.6306,20.6306,54400.0
2008-09-18 10:40:00,33.4,33.44,33.2,33.33,64600.0,20.643,20.6677,20.5194,20.5997,64600.0
2008-09-18 10:50:00,33.31,33.32,32.94,33.01,111700.0,20.5874,20.5935,20.3587,20.4019,111700.0
2008-09-18 11:00:00,33.02,33.1,32.92,33.01,127100.0,20.4081,20.4576,20.3463,20.4019,127100.0
2008-09-18 11:10:00,33.0,33.03,32.84,32.84,92900.0,20.3958,20.4143,20.2969,20.2969,92900.0
2008-09-18 11:20:00,32.83,32.91,32.76,32.9,73700.0,20.2907,20.3401,20.2474,20.334,73700.0
2008-09-18 11:30:00,32.91,33.04,32.88,33.0,162600.0,20.3401,20.4205,20.3216,20.3958,162600.0
2008-09-18 11:40:00,33.01,33.03,32.79,32.81,107800.0,20.4019,20.4143,20.266,20.2783,107800.0
2008-09-18 11:50:00,32.8,32.88,32.59,32.85,150700.0,20.2722,20.3216,20.1424,20.3031,150700.0
2008-09-18 12:00:00,32.84,32.85,32.63,32.65,161400.0,20.2969,20.3031,20.1671,20.1795,161400.0
2008-09-18 12:10:00,32.67,32.87,32.65,32.81,200600.0,20.1918,20.3154,20.1795,20.2783,200600.0
2008-09-18 12:20:00,32.81,32.84,32.57,32.67,109700.0,20.2783,20.2969,20.13,20.1918,109700.0
2008-09-18 12:30:00,32.67,32.68,32.32,32.32,115600.0,20.1918,20.198,19.9755,19.9755,115600.0
2008-09-18 12:40:00,32.33,32.37,32.11,32.14,228500.0,19.9817,20.0064,19.8457,19.8642,228500.0
2008-09-18 12:50:00,32.13,32.15,32.0,32.0,175500.0,19.8581,19.8704,19.7777,19.7777,175500.0
2008-09-18 13:00:00,32.01,32.45,31.94,32.42,132600.0,19.7839,20.0558,19.7406,20.0373,132600.0
2008-09-18 13:10:00,32.43,32.77,32.36,32.66,192600.0,20.0435,20.2536,20.0002,20.1856,192600.0
2008-09-18 13:20:00,32.69,32.75,32.53,32.7,181800.0,20.2042,20.2413,20.1053,20.2104,181800.0
2008-09-18 13:30:00,32.7,33.24,32.7,33.22,241700.0,20.2104,20.5441,20.2104,20.5317,241700.0
2008-09-18 13:40:00,33.22,33.23,32.9,33.07,76000.0,20.5317,20.5379,20.334,20.439,76000.0
2008-09-18 13:50:00,33.06,33.13,32.86,32.98,64900.0,20.4329,20.4761,20.3092,20.3834,64900.0
2008-09-18 14:00:00,33.01,33.02,32.67,32.77,78200.0,20.4019,20.4081,20.1918,20.2536,78200.0
2008-09-18 14:10:00,32.79,32.89,32.66,32.75,70200.0,20.266,20.3278,20.1856,20.2413,70200.0
2008-09-18 14:20:00,32.74,32.82,32.66,32.75,113100.0,20.2351,20.2845,20.1856,20.2413,113100.0
2008-09-18 14:30:00,32.72,32.93,32.67,32.73,76500.0,20.2227,20.3525,20.1918,20.2289,76500.0
2008-09-18 14:40:00,32.72,33.1,32.72,33.08,77200.0,20.2227,20.4576,20.2227,20.4452,77200.0
2008-09-18 14:50:00,33.07,33.14,32.92,33.08,151000.0,20.439,20.4823,20.3463,20.4452,151000.0
2008-09-18 15:00:00,33.08,33.71,33.03,33.71,266400.0,20.4452,20.8346,20.4143,20.8346,266400.0
2008-09-18 15:10:00,33.71,34.22,33.71,34.15,232900.0,20.8346,21.1498,20.8346,21.1065,232900.0
2008-09-18 15:20:00,34.17,34.66,34.14,34.37,164900.0,21.1189,21.4217,21.1004,21.2425,164900.0
2008-09-18 15:30:00,34.35,34.87,34.31,34.74,262400.0,21.2301,21.5515,21.2054,21.4712,262400.0
2008-09-18 15:40:00,34.62,34.98,34.6,34.92,125600.0,21.397,21.6195,21.3847,21.5824,125600.0
2008-09-18 15:50:00,34.91,35.0,34.7,34.76,240000.0,21.5763,21.6319,21.4465,21.4835,240000.0
2008-09-18 16:00:00,34.79,35.03,34.77,35.03,1600.0,21.5021,21.6504,21.4897,21.6504,1600.0
2008-09-18 16:10:00,34.61,34.61,34.5,34.5,400.0,21.3908,21.3908,21.3228,21.3228,400.0
2008-09-19 09:30:00,35.01,42.99,35.01,38.32,242600.0,21.6381,26.5701,21.6381,23.6838,242600.0
2008-09-19 09:40:00,38.32,38.32,37.15,37.66,187400.0,23.6838,23.6838,22.9607,23.2759,187400.0
2008-09-19 09:50:00,37.64,37.73,37.15,37.18,198400.0,23.2635,23.3192,22.9607,22.9792,198400.0
2008-09-19 10:00:00,37.18,37.29,36.88,37.0,79900.0,22.9792,23.0472,22.7938,22.868,79900.0
2008-09-19 10:10:00,37.02,37.27,36.73,37.11,113200.0,22.8803,23.0349,22.7011,22.936,113200.0
2008-09-19 10:20:00,37.11,37.11,36.91,36.96,269900.0,22.936,22.936,22.8124,22.8433,269900.0
2008-09-19 10:30:00,36.95,37.0,36.78,36.92,121700.0,22.8371,22.868,22.732,22.8185,121700.0
2008-09-19 10:40:00,36.9,36.95,36.78,36.86,162200.0,22.8062,22.8371,22.732,22.7815,162200.0
2008-09-19 10:50:00,36.84,36.93,36.8,36.92,124100.0,22.7691,22.8247,22.7444,22.8185,124100.0
2008-09-19 11:00:00,36.92,37.33,36.92,37.26,277000.0,22.8185,23.0719,22.8185,23.0287,277000.0
2008-09-19 11:10:00,37.26,37.26,37.15,37.24,173400.0,23.0287,23.0287,22.9607,23.0163,173400.0
2008-09-19 11:20:00,37.25,37.41,37.18,37.39,495900.0,23.0225,23.1214,22.9792,23.109,495900.0
2008-09-19 11:30:00,37.39,37.41,37.26,37.32,79500.0,23.109,23.1214,23.0287,23.0658,79500.0
2008-09-19 11:40:00,37.35,37.56,37.35,37.54,143300.0,23.0843,23.2141,23.0843,23.2017,143300.0
2008-09-19 11:50:00,37.54,37.71,37.48,37.69,97700.0,23.2017,23.3068,23.1646,23.2944,97700.0
2008-09-19 12:00:00,37.69,37.85,37.67,37.83,152500.0,23.2944,23.3933,23.2821,23.381,152500.0
2008-09-19 12:10:00,37.83,37.93,37.79,37.87,183700.0,23.381,23.4428,23.3562,23.4057,183700.0
2008-09-19 12:20:00,37.87,38.08,37.84,38.07,119600.0,23.4057,23.5355,23.3871,23.5293,119600.0
2008-09-19 12:30:00,38.06,38.22,37.96,38.1,141700.0,23.5231,23.622,23.4613,23.5478,141700.0
2008-09-19 12:40:00,38.1,38.1,37.92,38.06,69900.0,23.5478,23.5478,23.4366,23.5231,69900.0
2008-09-19 12:50:00,38.07,38.09,37.92,37.96,77900.0,23.5293,23.5417,23.4366,23.4613,77900.0
2008-09-19 13:00:00,37.97,38.0,37.9,37.92,44400.0,23.4675,23.486,23.4242,23.4366,44400.0
2008-09-19 13:10:00,37.92,37.99,37.89,37.99,54300.0,23.4366,23.4799,23.4181,23.4799,54300.0
2008-09-19 13:20:00,38.0,38.03,37.95,37.98,102700.0,23.486,23.5046,23.4551,23.4737,102700.0
2008-09-19 13:30:00,37.98,37.98,37.92,37.95,80100.0,23.4737,23.4737,23.4366,23.4551,80100.0
2008-09-19 13:40:00,37.94,37.94,37.84,37.92,111800.0,23.449,23.449,23.3871,23.4366,111800.0
2008-09-19 13:50:00,37.92,37.97,37.68,37.7,86300.0,23.4366,23.4675,23.2883,23.3006,86300.0
2008-09-19 14:00:00,37.7,37.73,37.58,37.61,50800.0,23.3006,23.3192,23.2265,23.245,50800.0
2008-09-19 14:10:00,37.61,37.71,37.61,37.67,146000.0,23.245,23.3068,23.245,23.2821,146000.0
2008-09-19 14:20:00,37.68,37.84,37.66,37.81,98600.0,23.2883,23.3871,23.2759,23.3686,98600.0
2008-09-19 14:30:00,37.81,37.88,37.54,37.6,981800.0,23.3686,23.4119,23.2017,23.2388,981800.0
2008-09-19 14:40:00,37.6,38.01,37.6,38.01,76700.0,23.2388,23.4922,23.2388,23.4922,76700.0
2008-09-19 14:50:00,38.0,38.07,37.84,37.86,119400.0,23.486,23.5293,23.3871,23.3995,119400.0
2008-09-19 15:00:00,37.89,38.06,37.79,37.84,197800.0,23.4181,23.5231,23.3562,23.3871,197800.0
2008-09-19 15:10:00,37.82,37.82,37.58,37.63,132500.0,23.3748,23.3748,23.2265,23.2574,132500.0
2008-09-19 15:20:00,37.63,37.98,37.54,37.89,158400.0,23.2574,23.4737,23.2017,23.4181,158400.0
2008-09-19 15:30:00,37.9,38.03,37.79,38.0,168100.0,23.4242,23.5046,23.3562,23.486,168100.0
2008-09-19 15:40:00,38.0,38.27,38.0,38.16,306700.0,23.486,23.6529,23.486,23.5849,306700.0
2008-09-19 15:50:00,38.16,38.42,38.0,38.13,351900.0,23.5849,23.7456,23.486,23.5664,351900.0
2008-09-19 16:00:00,38.97,38.97,38.97,38.97,15300.0,24.0855,24.0855,24.0855,24.0855,15300.0
2008-09-19 16:10:00,38.97,38.97,38.97,38.97,0.0,24.0855,24.0855,24.0855,24.0855,0.0
2008-09-22 09:30:00,37.5,37.95,36.98,37.3,160800.0,23.177,23.4551,22.8556,23.0534,160800.0
2008-09-22 09:40:00,37.3,37.31,37.1,37.25,133600.0,23.0534,23.0596,22.9298,23.0225,133600.0
2008-09-22 09:50:00,37.26,37.27,37.0,37.06,146000.0,23.0287,23.0349,22.868,22.9051,146000.0
2008-09-22 10:00:00,37.05,37.23,37.02,37.22,119000.0,22.8989,23.0101,22.8803,23.004,119000.0
2008-09-22 10:10:00,37.24,37.28,37.13,37.14,81600.0,23.0163,23.041,22.9483,22.9545,81600.0
2008-09-22 10:20:00,37.11,37.23,37.08,37.2,73400.0,22.936,23.0101,22.9174,22.9916,73400.0
2008-09-22 10:30:00,37.21,37.38,37.2,37.36,53200.0,22.9978,23.1028,22.9916,23.0905,53200.0
2008-09-22 10:40:00,37.37,37.48,37.35,37.43,80100.0,23.0967,23.1646,23.0843,23.1337,80100.0
2008-09-22 10:50:00,37.44,37.6,37.42,37.53,83500.0,23.1399,23.2388,23.1276,23.1956,83500.0
2008-09-22 11:00:00,37.53,37.54,37.42,37.46,85300.0,23.1956,23.2017,23.1276,23.1523,85300.0
2008-09-22 11:10:00,37.46,37.55,37.38,37.39,91100.0,23.1523,23.2079,23.1028,23.109,91100.0
2008-09-22 11:20:00,37.42,37.42,37.27,37.27,93700.0,23.1276,23.1276,23.0349,23.0349,93700.0
2008-09-22 11:30:00,37.27,37.3,36.86,37.22,100400.0,23.0349,23.0534,22.7815,23.004,100400.0
2008-09-22 11:40:00,37.23,37.25,37.15,37.21,39600.0,23.0101,23.0225,22.9607,22.9978,39600.0
2008-09-22 11:50:00,37.21,37.32,37.16,37.29,22000.0,22.9978,23.0658,22.9669,23.0472,22000.0
2008-09-22 12:00:00,37.29,37.33,37.22,37.3,61700.0,23.0472,23.0719,23.004,23.0534,61700.0
2008-09-22 12:10:00,37.3,37.3,37.14,37.21,44700.0,23.0534,23.0534,22.9545,22.9978,44700.0
2008-09-22 12:20:00,37.23,37.3,37.2,37.29,31900.0,23.0101,23.0534,22.9916,23.0472,31900.0
2008-09-22 12:30:00,37.29,37.44,37.29,37.37,44000.0,23.0472,23.1399,23.0472,23.0967,44000.0
2008-09-22 12:40:00,37.36,37.37,37.31,37.35,19500.0,23.0905,23.0967,23.0596,23.0843,19500.0
2008-09-22 12:50:00,37.34,37.5,37.34,37.48,29300.0,23.0781,23.177,23.0781,23.1646,29300.0
2008-09-22 13:00:00,37.47,37.55,37.45,37.55,148900.0,23.1585,23.2079,23.1461,23.2079,148900.0
2008-09-22 13:10:00,37.56,37.57,37.39,37.46,61600.0,23.2141,23.2203,23.109,23.1523,61600.0
2008-09-22 13:20:00,37.46,37.53,37.39,37.49,30500.0,23.1523,23.1956,23.109,23.1708,30500.0
2008-09-22 13:30:00,37.48,37.51,37.25,37.34,38100.0,23.1646,23.1832,23.0225,23.0781,38100.0
2008-09-22 13:40:00,37.34,37.5,37.33,37.44,30000.0,23.0781,23.177,23.0719,23.1399,30000.0
2008-09-22 13:50:00,37.41,37.61,37.39,37.53,91600.0,23.1214,23.245,23.109,23.1956,91600.0
2008-09-22 14:00:00,37.52,37.54,37.44,37.52,32600.0,23.1894,23.2017,23.1399,23.1894,32600.0
2008-09-22 14:10:00,37.55,37.69,37.55,37.64,35800.0,23.2079,23.2944,23.2079,23.2635,35800.0
2008-09-22 14:20:00,37.65,37.66,37.46,37.46,68400.0,23.2697,23.2759,23.1523,23.1523,68400.0
2008-09-22 14:30:00,37.46,37.62,37.46,37.57,48400.0,23.1523,23.2512,23.1523,23.2203,48400.0
2008-09-22 14:40:00,37.57,37.65,37.47,37.58,95500.0,23.2203,23.2697,23.1585,23.2265,95500.0
2008-09-22 14:50:00,37.59,37.66,37.41,37.44,49100.0,23.2326,23.2759,23.1214,23.1399,49100.0
2008-09-22 15:00:00,37.42,37.69,37.36,37.38,91000.0,23.1276,23.2944,23.0905,23.1028,91000.0
2008-09-22 15:10:00,37.37,37.51,37.19,37.21,229900.0,23.0967,23.1832,22.9854,22.9978,229900.0
2008-09-22 15:20:00,37.2,37.29,37.03,37.05,189400.0,22.9916,23.0472,22.8865,22.8989,189400.0
2008-09-22 15:30:00,37.04,37.04,36.89,36.93,91000.0,22.8927,22.8927,22.8,22.8247,91000.0
2008-09-22 15:40:00,36.93,36.93,36.58,36.69,102600.0,22.8247,22.8247,22.6084,22.6764,102600.0
2008-09-22 15:50:00,36.69,36.74,36.39,36.44,93700.0,22.6764,22.7073,22.491,22.5219,93700.0
2008-09-22 16:00:00,36.45,36.45,36.41,36.41,6400.0,22.5281,22.5281,22.5033,22.5033,6400.0
2008-09-22 16:10:00,36.41,36.41,36.41,36.41,0.0,22.5033,22.5033,22.5033,22.5033,0.0
2008-09-23 09:30:00,36.44,36.5,36.03,36.03,133300.0,22.5219,22.559,22.2685,22.2685,133300.0
2008-09-23 09:40:00,36.02,36.45,35.97,36.44,136000.0,22.2623,22.5281,22.2314,22.5219,136000.0
2008-09-23 09:50:00,36.45,36.5,36.15,36.15,134200.0,22.5281,22.559,22.3426,22.3426,134200.0
2008-09-23 10:00:00,36.16,36.21,36.06,36.1,66800.0,22.3488,22.3797,22.287,22.3117,66800.0
2008-09-23 10:10:00,36.1,36.22,36.08,36.21,49700.0,22.3117,22.3859,22.2994,22.3797,49700.0
2008-09-23 10:20:00,36.19,36.33,36.18,36.19,52200.0,22.3674,22.4539,22.3612,22.3674,52200.0
2008-09-23 10:30:00,36.2,36.29,36.06,36.06,76000.0,22.3735,22.4292,22.287,22.287,76000.0
2008-09-23 10:40:00,36.07,36.09,35.91,35.93,57800.0,22.2932,22.3056,22.1943,22.2067,57800.0
2008-09-23 10:50:00,35.92,35.94,35.69,35.79,88100.0,22.2005,22.2128,22.0583,22.1201,88100.0
2008-09-23 11:00:00,35.79,35.83,35.68,35.81,78000.0,22.1201,22.1449,22.0522,22.1325,78000.0
2008-09-23 11:10:00,35.8,36.03,35.66,36.03,156400.0,22.1263,22.2685,22.0398,22.2685,156400.0
2008-09-23 11:20:00,36.01,36.06,35.88,35.93,34400.0,22.2561,22.287,22.1758,22.2067,34400.0
2008-09-23 11:30:00,35.93,35.98,35.78,35.82,66000.0,22.2067,22.2376,22.114,22.1387,66000.0
2008-09-23 11:40:00,35.82,35.87,35.78,35.86,58600.0,22.1387,22.1696,22.114,22.1634,58600.0
2008-09-23 11:50:00,35.85,35.92,35.82,35.89,57500.0,22.1572,22.2005,22.1387,22.1819,57500.0
2008-09-23 12:00:00,35.89,35.89,35.72,35.8,33000.0,22.1819,22.1819,22.0769,22.1263,33000.0
2008-09-23 12:10:00,35.78,35.83,35.73,35.74,61300.0,22.114,22.1449,22.0831,22.0892,61300.0
2008-09-23 12:20:00,35.73,35.73,35.64,35.64,44700.0,22.0831,22.0831,22.0274,22.0274,44700.0
2008-09-23 12:30:00,35.65,35.65,35.58,35.6,18700.0,22.0336,22.0336,21.9903,22.0027,18700.0
2008-09-23 12:40:00,35.61,35.61,35.42,35.44,41900.0,22.0089,22.0089,21.8915,21.9038,41900.0
2008-09-23 12:50:00,35.45,35.46,35.31,35.36,62200.0,21.91,21.9162,21.8235,21.8544,62200.0
2008-09-23 13:00:00,35.34,35.34,35.09,35.14,79900.0,21.842,21.842,21.6875,21.7184,79900.0
2008-09-23 13:10:00,35.14,35.28,35.13,35.25,92800.0,21.7184,21.8049,21.7122,21.7864,92800.0
2008-09-23 13:20:00,35.25,35.37,35.25,35.29,74600.0,21.7864,21.8606,21.7864,21.8111,74600.0
2008-09-23 13:30:00,35.28,35.3,35.03,35.3,86000.0,21.8049,21.8173,21.6504,21.8173,86000.0
2008-09-23 13:40:00,35.31,35.39,35.19,35.21,75000.0,21.8235,21.8729,21.7493,21.7617,75000.0
2008-09-23 13:50:00,35.2,35.32,35.12,35.31,106500.0,21.7555,21.8297,21.706,21.8235,106500.0
2008-09-23 14:00:00,35.34,35.57,35.26,35.57,48400.0,21.842,21.9842,21.7926,21.9842,48400.0
2008-09-23 14:10:00,35.58,35.63,35.45,35.54,84800.0,21.9903,22.0213,21.91,21.9656,84800.0
2008-09-23 14:20:00,35.54,35.69,35.46,35.66,87800.0,21.9656,22.0583,21.9162,22.0398,87800.0
2008-09-23 14:30:00,35.71,35.75,35.55,35.59,77900.0,22.0707,22.0954,21.9718,21.9965,77900.0
2008-09-23 14:40:00,35.56,35.89,35.49,35.84,82300.0,21.978,22.1819,21.9347,22.151,82300.0
2008-09-23 14:50:00,35.84,35.93,35.64,35.64,65800.0,22.151,22.2067,22.0274,22.0274,65800.0
2008-09-23 15:00:00,35.64,35.96,35.6,35.92,67600.0,22.0274,22.2252,22.0027,22.2005,67600.0
2008-09-23 15:10:00,35.91,36.1,35.87,36.05,71000.0,22.1943,22.3117,22.1696,22.2808,71000.0
2008-09-23 15:20:00,36.03,36.03,35.85,35.85,55400.0,22.2685,22.2685,22.1572,22.1572,55400.0
2008-09-23 15:30:00,35.86,35.91,35.53,35.69,112600.0,22.1634,22.1943,21.9594,22.0583,112600.0
2008-09-23 15:40:00,35.68,35.79,35.27,35.39,88800.0,22.0522,22.1201,21.7988,21.8729,88800.0
2008-09-23 15:50:00,35.42,35.48,35.19,35.19,64500.0,21.8915,21.9285,21.7493,21.7493,64500.0
2008-09-23 16:00:00,35.22,35.22,35.22,35.22,200.0,21.7678,21.7678,21.7678,21.7678,200.0
2008-09-23 16:10:00,35.22,35.22,35.22,35.22,0.0,21.7678,21.7678,21.7678,21.7678,0.0
2008-09-24 09:30:00,35.98,35.98,35.53,35.73,133800.0,22.2376,22.2376,21.9594,22.0831,133800.0
2008-09-24 09:40:00,35.73,35.77,35.45,35.61,101800.0,22.0831,22.1078,21.91,22.0089,101800.0
2008-09-24 09:50:00,35.63,35.68,35.54,35.68,171000.0,22.0213,22.0522,21.9656,22.0522,171000.0
2008-09-24 10:00:00,35.64,35.69,35.49,35.5,143800.0,22.0274,22.0583,21.9347,21.9409,143800.0
2008-09-24 10:10:00,35.49,35.56,35.37,35.49,91400.0,21.9347,21.978,21.8606,21.9347,91400.0
2008-09-24 10:20:00,35.5,35.7,35.5,35.65,31900.0,21.9409,22.0645,21.9409,22.0336,31900.0
2008-09-24 10:30:00,35.64,35.74,35.61,35.65,28900.0,22.0274,22.0892,22.0089,22.0336,28900.0
2008-09-24 10:40:00,35.67,35.79,35.66,35.73,45900.0,22.046,22.1201,22.0398,22.0831,45900.0
2008-09-24 10:50:00,35.72,35.82,35.68,35.8,55600.0,22.0769,22.1387,22.0522,22.1263,55600.0
2008-09-24 11:00:00,35.81,35.81,35.6,35.61,38300.0,22.1325,22.1325,22.0027,22.0089,38300.0
2008-09-24 11:10:00,35.6,35.67,35.52,35.57,28600.0,22.0027,22.046,21.9533,21.9842,28600.0
2008-09-24 11:20:00,35.57,35.66,35.55,35.64,15200.0,21.9842,22.0398,21.9718,22.0274,15200.0
2008-09-24 11:30:00,35.65,35.71,35.56,35.57,17900.0,22.0336,22.0707,21.978,21.9842,17900.0
2008-09-24 11:40:00,35.56,35.59,35.47,35.48,28300.0,21.978,21.9965,21.9224,21.9285,28300.0
2008-09-24 11:50:00,35.49,35.56,35.44,35.55,34100.0,21.9347,21.978,21.9038,21.9718,34100.0
2008-09-24 12:00:00,35.56,35.56,35.4,35.45,27900.0,21.978,21.978,21.8791,21.91,27900.0
2008-09-24 12:10:00,35.44,35.54,35.4,35.51,91800.0,21.9038,21.9656,21.8791,21.9471,91800.0
2008-09-24 12:20:00,35.52,35.53,35.37,35.42,40100.0,21.9533,21.9594,21.8606,21.8915,40100.0
2008-09-24 12:30:00,35.43,35.52,35.4,35.4,41900.0,21.8976,21.9533,21.8791,21.8791,41900.0
2008-09-24 12:40:00,35.4,35.48,35.4,35.42,14900.0,21.8791,21.9285,21.8791,21.8915,14900.0
2008-09-24 12:50:00,35.42,35.51,35.42,35.45,74000.0,21.8915,21.9471,21.8915,21.91,74000.0
2008-09-24 13:00:00,35.45,35.55,35.44,35.53,50600.0,21.91,21.9718,21.9038,21.9594,50600.0
2008-09-24 13:10:00,35.54,35.66,35.52,35.59,100300.0,21.9656,22.0398,21.9533,21.9965,100300.0
2008-09-24 13:20:00,35.6,35.76,35.59,35.68,73700.0,22.0027,22.1016,21.9965,22.0522,73700.0
2008-09-24 13:30:00,35.68,35.81,35.68,35.74,49700.0,22.0522,22.1325,22.0522,22.0892,49700.0
2008-09-24 13:40:00,35.73,35.82,35.69,35.77,44000.0,22.0831,22.1387,22.0583,22.1078,44000.0
2008-09-24 13:50:00,35.78,35.78,35.62,35.65,47100.0,22.114,22.114,22.0151,22.0336,47100.0
2008-09-24 14:00:00,35.64,35.7,35.61,35.63,42500.0,22.0274,22.0645,22.0089,22.0213,42500.0
2008-09-24 14:10:00,35.62,35.62,35.47,35.55,83500.0,22.0151,22.0151,21.9224,21.9718,83500.0
2008-09-24 14:20:00,35.55,35.67,35.53,35.65,104000.0,21.9718,22.046,21.9594,22.0336,104000.0
2008-09-24 14:30:00,35.68,35.7,35.58,35.69,73300.0,22.0522,22.0645,21.9903,22.0583,73300.0
2008-09-24 14:40:00,35.69,36.01,35.69,35.8,383000.0,22.0583,22.2561,22.0583,22.1263,383000.0
2008-09-24 14:50:00,35.81,35.81,35.65,35.66,69800.0,22.1325,22.1325,22.0336,22.0398,69800.0
2008-09-24 15:00:00,35.65,35.7,35.6,35.67,79300.0,22.0336,22.0645,22.0027,22.046,79300.0
2008-09-24 15:10:00,35.66,35.68,35.43,35.43,94000.0,22.0398,22.0522,21.8976,21.8976,94000.0
2008-09-24 15:20:00,35.46,35.6,35.39,35.6,40300.0,21.9162,22.0027,21.8729,22.0027,40300.0
2008-09-24 15:30:00,35.6,35.65,35.43,35.45,96000.0,22.0027,22.0336,21.8976,21.91,96000.0
2008-09-24 15:40:00,35.42,35.48,35.32,35.46,69600.0,21.8915,21.9285,21.8297,21.9162,69600.0
2008-09-24 15:50:00,35.46,35.69,35.37,35.69,112400.0,21.9162,22.0583,21.8606,22.0583,112400.0
2008-09-24 16:00:00,35.79,35.84,35.74,35.84,8800.0,22.1201,22.151,22.0892,22.151,8800.0
2008-09-24 16:10:00,35.84,35.84,35.84,35.84,0.0,22.151,22.151,22.151,22.151,0.0
2008-09-25 09:30:00,36.12,36.19,35.82,36.13,58400.0,22.3241,22.3674,22.1387,22.3303,58400.0
2008-09-25 09:40:00,36.14,36.39,36.12,36.31,55800.0,22.3365,22.491,22.3241,22.4415,55800.0
2008-09-25 09:50:00,36.33,36.56,36.33,36.51,23800.0,22.4539,22.596,22.4539,22.5651,23800.0
2008-09-25 10:00:00,36.51,36.61,36.37,36.59,39800.0,22.5651,22.6269,22.4786,22.6146,39800.0
2008-09-25 10:10:00,36.57,36.83,36.55,36.81,46600.0,22.6022,22.7629,22.5899,22.7506,46600.0
2008-09-25 10:20:00,36.8,36.82,36.71,36.73,26100.0,22.7444,22.7567,22.6887,22.7011,26100.0
2008-09-25 10:30:00,36.72,36.78,36.64,36.74,64900.0,22.6949,22.732,22.6455,22.7073,64900.0
2008-09-25 10:40:00,36.74,36.79,36.67,36.72,40000.0,22.7073,22.7382,22.664,22.6949,40000.0
2008-09-25 10:50:00,36.72,36.73,36.57,36.59,30700.0,22.6949,22.7011,22.6022,22.6146,30700.0
2008-09-25 11:00:00,36.59,36.63,36.55,36.56,20300.0,22.6146,22.6393,22.5899,22.596,20300.0
2008-09-25 11:10:00,36.57,36.64,36.56,36.6,64200.0,22.6022,22.6455,22.596,22.6208,64200.0
2008-09-25 11:20:00,36.61,36.8,36.61,36.8,66100.0,22.6269,22.7444,22.6269,22.7444,66100.0
2008-09-25 11:30:00,36.78,36.87,36.78,36.79,59300.0,22.732,22.7876,22.732,22.7382,59300.0
2008-09-25 11:40:00,36.79,36.86,36.78,36.82,13200.0,22.7382,22.7815,22.732,22.7567,13200.0
2008-09-25 11:50:00,36.8,36.84,36.79,36.79,23600.0,22.7444,22.7691,22.7382,22.7382,23600.0
2008-09-25 12:00:00,36.78,36.79,36.76,36.79,12500.0,22.732,22.7382,22.7197,22.7382,12500.0
2008-09-25 12:10:00,36.79,36.97,36.79,36.93,47400.0,22.7382,22.8494,22.7382,22.8247,47400.0
2008-09-25 12:20:00,36.94,36.98,36.92,36.97,11600.0,22.8309,22.8556,22.8185,22.8494,11600.0
2008-09-25 12:30:00,36.97,37.13,36.97,37.08,26200.0,22.8494,22.9483,22.8494,22.9174,26200.0
2008-09-25 12:40:00,37.07,37.13,37.07,37.11,26100.0,22.9112,22.9483,22.9112,22.936,26100.0
2008-09-25 12:50:00,37.11,37.18,37.05,37.1,32200.0,22.936,22.9792,22.8989,22.9298,32200.0
2008-09-25 13:00:00,37.12,37.28,37.12,37.24,54300.0,22.9421,23.041,22.9421,23.0163,54300.0
2008-09-25 13:10:00,37.25,37.27,37.12,37.13,79900.0,23.0225,23.0349,22.9421,22.9483,79900.0
2008-09-25 13:20:00,37.14,37.24,37.13,37.23,59100.0,22.9545,23.0163,22.9483,23.0101,59100.0
2008-09-25 13:30:00,37.24,37.49,37.2,37.46,139400.0,23.0163,23.1708,22.9916,23.1523,139400.0
2008-09-25 13:40:00,37.46,37.49,37.35,37.36,211800.0,23.1523,23.1708,23.0843,23.0905,211800.0
2008-09-25 13:50:00,37.34,37.34,37.13,37.16,135000.0,23.0781,23.0781,22.9483,22.9669,135000.0
2008-09-25 14:00:00,37.16,37.31,37.13,37.17,47400.0,22.9669,23.0596,22.9483,22.9731,47400.0
2008-09-25 14:10:00,37.18,37.2,36.98,37.02,96400.0,22.9792,22.9916,22.8556,22.8803,96400.0
2008-09-25 14:20:00,37.01,37.21,36.91,37.21,141300.0,22.8742,22.9978,22.8124,22.9978,141300.0
2008-09-25 14:30:00,37.21,37.28,37.14,37.26,91100.0,22.9978,23.041,22.9545,23.0287,91100.0
2008-09-25 14:40:00,37.26,37.3,37.04,37.04,181300.0,23.0287,23.0534,22.8927,22.8927,181300.0
2008-09-25 14:50:00,37.05,37.28,37.0,37.25,55000.0,22.8989,23.041,22.868,23.0225,55000.0
2008-09-25 15:00:00,37.26,37.33,37.22,37.24,105900.0,23.0287,23.0719,23.004,23.0163,105900.0
2008-09-25 15:10:00,37.24,37.33,37.14,37.27,123800.0,23.0163,23.0719,22.9545,23.0349,123800.0
2008-09-25 15:20:00,37.27,37.42,37.26,37.34,109700.0,23.0349,23.1276,23.0287,23.0781,109700.0
2008-09-25 15:30:00,37.32,37.37,37.24,37.31,170700.0,23.0658,23.0967,23.0163,23.0596,170700.0
2008-09-25 15:40:00,37.31,37.31,37.04,37.08,112700.0,23.0596,23.0596,22.8927,22.9174,112700.0
2008-09-25 15:50:00,37.07,37.12,36.94,37.12,71400.0,22.9112,22.9421,22.8309,22.9421,71400.0
2008-09-25 16:00:00,37.12,37.17,37.09,37.09,7000.0,22.9421,22.9731,22.9236,22.9236,7000.0
2008-09-25 16:10:00,37.09,37.09,37.09,37.09,0.0,22.9236,22.9236,22.9236,22.9236,0.0
2008-09-26 09:30:00,35.69,35.96,35.5,35.67,72200.0,22.0583,22.2252,21.9409,22.046,72200.0
2008-09-26 09:40:00,35.66,35.79,35.59,35.74,51200.0,22.0398,22.1201,21.9965,22.0892,51200.0
2008-09-26 09:50:00,35.72,35.94,35.67,35.83,70800.0,22.0769,22.2128,22.046,22.1449,70800.0
2008-09-26 10:00:00,35.83,35.97,35.77,35.82,127900.0,22.1449,22.2314,22.1078,22.1387,127900.0
2008-09-26 10:10:00,35.83,35.87,35.77,35.84,54100.0,22.1449,22.1696,22.1078,22.151,54100.0
2008-09-26 10:20:00,35.84,35.87,35.74,35.75,45100.0,22.151,22.1696,22.0892,22.0954,45100.0
2008-09-26 10:30:00,35.76,35.83,35.7,35.83,32100.0,22.1016,22.1449,22.0645,22.1449,32100.0
2008-09-26 10:40:00,35.85,35.94,35.83,35.91,32600.0,22.1572,22.2128,22.1449,22.1943,32600.0
2008-09-26 10:50:00,35.91,36.07,35.86,36.0,62600.0,22.1943,22.2932,22.1634,22.2499,62600.0
2008-09-26 11:00:00,36.0,36.0,35.89,35.98,47400.0,22.2499,22.2499,22.1819,22.2376,47400.0
2008-09-26 11:10:00,36.0,36.02,35.73,35.85,49700.0,22.2499,22.2623,22.0831,22.1572,49700.0
2008-09-26 11:20:00,35.83,35.86,35.74,35.76,44600.0,22.1449,22.1634,22.0892,22.1016,44600.0
2008-09-26 11:30:00,35.75,35.8,35.67,35.68,31100.0,22.0954,22.1263,22.046,22.0522,31100.0
2008-09-26 11:40:00,35.68,35.73,35.63,35.65,81900.0,22.0522,22.0831,22.0213,22.0336,81900.0
2008-09-26 11:50:00,35.65,35.67,35.63,35.65,64300.0,22.0336,22.046,22.0213,22.0336,64300.0
2008-09-26 12:00:00,35.65,35.69,35.63,35.68,106000.0,22.0336,22.0583,22.0213,22.0522,106000.0
2008-09-26 12:10:00,35.7,35.72,35.67,35.67,44700.0,22.0645,22.0769,22.046,22.046,44700.0
2008-09-26 12:20:00,35.68,35.7,35.67,35.7,42800.0,22.0522,22.0645,22.046,22.0645,42800.0
2008-09-26 12:30:00,35.7,35.75,35.69,35.73,70300.0,22.0645,22.0954,22.0583,22.0831,70300.0
2008-09-26 12:40:00,35.75,35.77,35.68,35.76,62800.0,22.0954,22.1078,22.0522,22.1016,62800.0
2008-09-26 12:50:00,35.77,35.81,35.73,35.78,39300.0,22.1078,22.1325,22.0831,22.114,39300.0
2008-09-26 13:00:00,35.8,35.83,35.75,35.79,44300.0,22.1263,22.1449,22.0954,22.1201,44300.0
2008-09-26 13:10:00,35.79,35.9,35.79,35.83,72900.0,22.1201,22.1881,22.1201,22.1449,72900.0
2008-09-26 13:20:00,35.83,35.91,35.82,35.87,51400.0,22.1449,22.1943,22.1387,22.1696,51400.0
2008-09-26 13:30:00,35.85,35.88,35.83,35.86,26000.0,22.1572,22.1758,22.1449,22.1634,26000.0
2008-09-26 13:40:00,35.85,35.94,35.85,35.9,53800.0,22.1572,22.2128,22.1572,22.1881,53800.0
2008-09-26 13:50:00,35.9,35.94,35.84,35.85,39300.0,22.1881,22.2128,22.151,22.1572,39300.0
2008-09-26 14:00:00,35.84,35.84,35.78,35.8,65200.0,22.151,22.151,22.114,22.1263,65200.0
2008-09-26 14:10:00,35.79,35.9,35.79,35.89,43200.0,22.1201,22.1881,22.1201,22.1819,43200.0
2008-09-26 14:20:00,35.9,35.95,35.82,35.85,69200.0,22.1881,22.219,22.1387,22.1572,69200.0
2008-09-26 14:30:00,35.83,35.87,35.77,35.87,33700.0,22.1449,22.1696,22.1078,22.1696,33700.0
2008-09-26 14:40:00,35.86,35.93,35.76,35.93,53700.0,22.1634,22.2067,22.1016,22.2067,53700.0
2008-09-26 14:50:00,35.92,35.93,35.77,35.77,48100.0,22.2005,22.2067,22.1078,22.1078,48100.0
2008-09-26 15:00:00,35.75,35.78,35.53,35.62,88800.0,22.0954,22.114,21.9594,22.0151,88800.0
2008-09-26 15:10:00,35.61,35.69,35.59,35.59,131700.0,22.0089,22.0583,21.9965,21.9965,131700.0
2008-09-26 15:20:00,35.59,35.89,35.59,35.86,193000.0,21.9965,22.1819,21.9965,22.1634,193000.0
2008-09-26 15:30:00,35.86,35.9,35.81,35.89,179900.0,22.1634,22.1881,22.1325,22.1819,179900.0
2008-09-26 15:40:00,35.89,36.01,35.84,35.96,278100.0,22.1819,22.2561,22.151,22.2252,278100.0
2008-09-26 15:50:00,35.96,36.12,35.93,36.07,91200.0,22.2252,22.3241,22.2067,22.2932,91200.0
2008-09-26 16:00:00,36.07,36.07,36.07,36.07,0.0,22.2932,22.2932,22.2932,22.2932,0.0
2008-09-26 16:10:00,36.07,36.07,36.07,36.07,0.0,22.2932,22.2932,22.2932,22.2932,0.0
2008-09-29 09:30:00,34.77,34.77,33.85,33.87,89100.0,21.4897,21.4897,20.9211,20.9335,89100.0
2008-09-29 09:40:00,33.85,33.85,33.63,33.63,88800.0,20.9211,20.9211,20.7851,20.7851,88800.0
2008-09-29 09:50:00,33.62,33.62,33.15,33.37,189700.0,20.779,20.779,20.4885,20.6244,189700.0
2008-09-29 10:00:00,33.37,33.55,33.26,33.27,140900.0,20.6244,20.7357,20.5565,20.5626,140900.0
2008-09-29 10:10:00,33.27,33.35,33.07,33.28,192600.0,20.5626,20.6121,20.439,20.5688,192600.0
2008-09-29 10:20:00,33.24,33.4,33.06,33.35,44900.0,20.5441,20.643,20.4329,20.6121,44900.0
2008-09-29 10:30:00,33.33,33.33,33.14,33.25,79200.0,20.5997,20.5997,20.4823,20.5503,79200.0
2008-09-29 10:40:00,33.21,33.42,33.13,33.41,39900.0,20.5256,20.6554,20.4761,20.6492,39900.0
2008-09-29 10:50:00,33.39,33.41,33.26,33.31,27800.0,20.6368,20.6492,20.5565,20.5874,27800.0
2008-09-29 11:00:00,33.31,33.33,33.12,33.3,53900.0,20.5874,20.5997,20.4699,20.5812,53900.0
2008-09-29 11:10:00,33.29,33.32,33.14,33.21,34600.0,20.575,20.5935,20.4823,20.5256,34600.0
2008-09-29 11:20:00,33.19,33.2,33.12,33.13,26000.0,20.5132,20.5194,20.4699,20.4761,26000.0
2008-09-29 11:30:00,33.14,33.16,33.07,33.14,43800.0,20.4823,20.4947,20.439,20.4823,43800.0
2008-09-29 11:40:00,33.14,33.15,33.05,33.13,29700.0,20.4823,20.4885,20.4267,20.4761,29700.0
2008-09-29 11:50:00,33.13,33.19,33.11,33.14,27100.0,20.4761,20.5132,20.4638,20.4823,27100.0
2008-09-29 12:00:00,33.12,33.12,33.06,33.09,34900.0,20.4699,20.4699,20.4329,20.4514,34900.0
2008-09-29 12:10:00,33.1,33.19,33.01,33.02,48500.0,20.4576,20.5132,20.4019,20.4081,48500.0
2008-09-29 12:20:00,33.01,33.14,33.0,33.09,40400.0,20.4019,20.4823,20.3958,20.4514,40400.0
2008-09-29 12:30:00,33.06,33.2,33.0,33.11,49000.0,20.4329,20.5194,20.3958,20.4638,49000.0
2008-09-29 12:40:00,33.13,33.38,33.13,33.28,52400.0,20.4761,20.6306,20.4761,20.5688,52400.0
2008-09-29 12:50:00,33.28,33.33,33.12,33.13,49400.0,20.5688,20.5997,20.4699,20.4761,49400.0
2008-09-29 13:00:00,33.12,33.14,33.0,33.02,52600.0,20.4699,20.4823,20.3958,20.4081,52600.0
2008-09-29 13:10:00,33.03,33.06,32.99,33.03,58700.0,20.4143,20.4329,20.3896,20.4143,58700.0
2008-09-29 13:20:00,33.04,33.2,33.03,33.16,159200.0,20.4205,20.5194,20.4143,20.4947,159200.0
2008-09-29 13:30:00,33.15,33.2,32.92,33.1,93500.0,20.4885,20.5194,20.3463,20.4576,93500.0
2008-09-29 13:40:00,33.1,33.1,31.96,32.03,239100.0,20.4576,20.4576,19.753,19.7963,239100.0
2008-09-29 13:50:00,32.02,32.52,32.02,32.35,199300.0,19.7901,20.0991,19.7901,19.994,199300.0
2008-09-29 14:00:00,32.31,32.71,31.94,32.13,139000.0,19.9693,20.2165,19.7406,19.8581,139000.0
2008-09-29 14:10:00,32.17,32.19,31.8,32.0,136500.0,19.8828,19.8951,19.6541,19.7777,136500.0
2008-09-29 14:20:00,31.96,32.13,31.82,31.88,68800.0,19.753,19.8581,19.6665,19.7035,68800.0
2008-09-29 14:30:00,31.9,31.9,31.68,31.79,86200.0,19.7159,19.7159,19.5799,19.6479,86200.0
2008-09-29 14:40:00,31.78,31.92,31.68,31.68,61700.0,19.6417,19.7283,19.5799,19.5799,61700.0
2008-09-29 14:50:00,31.69,31.8,31.52,31.57,89500.0,19.5861,19.6541,19.481,19.512,89500.0
2008-09-29 15:00:00,31.55,31.71,31.54,31.6,66900.0,19.4996,19.5985,19.4934,19.5305,66900.0
2008-09-29 15:10:00,31.6,31.63,31.38,31.39,153200.0,19.5305,19.549,19.3945,19.4007,153200.0
2008-09-29 15:20:00,31.4,31.4,31.0,31.05,97500.0,19.4069,19.4069,19.1597,19.1906,97500.0
2008-09-29 15:30:00,31.05,31.62,31.03,31.62,91200.0,19.1906,19.5429,19.1782,19.5429,91200.0
2008-09-29 15:40:00,31.62,31.97,31.43,31.82,102500.0,19.5429,19.7592,19.4254,19.6665,102500.0
2008-09-29 15:50:00,31.81,32.24,31.66,31.87,170000.0,19.6603,19.926,19.5676,19.6974,170000.0
2008-09-29 16:00:00,32.13,32.13,32.13,32.13,4400.0,19.8581,19.8581,19.8581,19.8581,4400.0
2008-09-29 16:10:00,31.41,31.64,31.41,31.64,500.0,19.4131,19.5552,19.4131,19.5552,500.0
2008-09-30 09:30:00,32.99,33.35,32.9,33.15,234200.0,20.3896,20.6121,20.334,20.4885,234200.0
2008-09-30 09:40:00,33.14,33.2,33.0,33.0,101700.0,20.4823,20.5194,20.3958,20.3958,101700.0
2008-09-30 09:50:00,33.01,33.14,32.98,33.08,124800.0,20.4019,20.4823,20.3834,20.4452,124800.0
2008-09-30 10:00:00,33.09,33.37,33.08,33.25,134300.0,20.4514,20.6244,20.4452,20.5503,134300.0
2008-09-30 10:10:00,33.26,33.41,33.23,33.4,68000.0,20.5565,20.6492,20.5379,20.643,68000.0
2008-09-30 10:20:00,33.4,33.43,33.23,33.23,68300.0,20.643,20.6615,20.5379,20.5379,68300.0
2008-09-30 10:30:00,33.21,33.47,33.2,33.43,64800.0,20.5256,20.6863,20.5194,20.6615,64800.0
2008-09-30 10:40:00,33.43,33.53,33.39,33.51,100800.0,20.6615,20.7233,20.6368,20.711,100800.0
2008-09-30 10:50:00,33.49,33.51,33.33,33.34,107500.0,20.6986,20.711,20.5997,20.6059,107500.0
2008-09-30 11:00:00,33.34,33.42,33.3,33.41,77600.0,20.6059,20.6554,20.5812,20.6492,77600.0
2008-09-30 11:10:00,33.42,33.45,33.32,33.37,116600.0,20.6554,20.6739,20.5935,20.6244,116600.0
2008-09-30 11:20:00,33.41,33.42,33.27,33.32,82800.0,20.6492,20.6554,20.5626,20.5935,82800.0
2008-09-30 11:30:00,33.31,33.38,33.3,33.36,69200.0,20.5874,20.6306,20.5812,20.6183,69200.0
2008-09-30 11:40:00,33.38,33.46,33.33,33.46,40400.0,20.6306,20.6801,20.5997,20.6801,40400.0
2008-09-30 11:50:00,33.45,33.47,33.42,33.44,41500.0,20.6739,20.6863,20.6554,20.6677,41500.0
2008-09-30 12:00:00,33.44,33.47,33.34,33.35,52100.0,20.6677,20.6863,20.6059,20.6121,52100.0
2008-09-30 12:10:00,33.36,33.36,33.24,33.29,118800.0,20.6183,20.6183,20.5441,20.575,118800.0
2008-09-30 12:20:00,33.29,33.31,33.22,33.22,59300.0,20.575,20.5874,20.5317,20.5317,59300.0
2008-09-30 12:30:00,33.22,33.35,33.22,33.33,50500.0,20.5317,20.6121,20.5317,20.5997,50500.0
2008-09-30 12:40:00,33.33,33.59,33.33,33.57,135500.0,20.5997,20.7604,20.5997,20.7481,135500.0
2008-09-30 12:50:00,33.57,33.59,33.48,33.54,50800.0,20.7481,20.7604,20.6924,20.7295,50800.0
2008-09-30 13:00:00,33.54,33.55,33.45,33.49,68900.0,20.7295,20.7357,20.6739,20.6986,68900.0
2008-09-30 13:10:00,33.49,33.59,33.48,33.58,68000.0,20.6986,20.7604,20.6924,20.7542,68000.0
2008-09-30 13:20:00,33.57,33.67,33.56,33.66,69700.0,20.7481,20.8099,20.7419,20.8037,69700.0
2008-09-30 13:30:00,33.66,33.94,33.66,33.91,179500.0,20.8037,20.9767,20.8037,20.9582,179500.0
2008-09-30 13:40:00,33.91,33.91,33.68,33.8,141900.0,20.9582,20.9582,20.816,20.8902,141900.0
2008-09-30 13:50:00,33.79,33.9,33.78,33.83,80300.0,20.884,20.952,20.8779,20.9088,80300.0
2008-09-30 14:00:00,33.84,33.94,33.79,33.92,129400.0,20.9149,20.9767,20.884,20.9644,129400.0
2008-09-30 14:10:00,33.92,34.05,33.91,33.99,154300.0,20.9644,21.0447,20.9582,21.0076,154300.0
2008-09-30 14:20:00,33.98,34.05,33.93,34.05,75800.0,21.0015,21.0447,20.9706,21.0447,75800.0
2008-09-30 14:30:00,34.04,34.2,34.04,34.12,225800.0,21.0385,21.1374,21.0385,21.088,225800.0
2008-09-30 14:40:00,34.13,34.13,34.0,34.02,169800.0,21.0942,21.0942,21.0138,21.0262,169800.0
2008-09-30 14:50:00,34.03,34.1,33.99,34.06,160900.0,21.0324,21.0756,21.0076,21.0509,160900.0
2008-09-30 15:00:00,34.06,34.12,34.02,34.04,209600.0,21.0509,21.088,21.0262,21.0385,209600.0
2008-09-30 15:10:00,34.03,34.03,33.82,33.92,131600.0,21.0324,21.0324,20.9026,20.9644,131600.0
2008-09-30 15:20:00,33.92,34.23,33.92,34.1,260900.0,20.9644,21.156,20.9644,21.0756,260900.0
2008-09-30 15:30:00,34.11,34.13,33.95,34.11,271800.0,21.0818,21.0942,20.9829,21.0818,271800.0
2008-09-30 15:40:00,34.11,34.48,34.1,34.4,228800.0,21.0818,21.3105,21.0756,21.261,228800.0
2008-09-30 15:50:00,34.39,34.61,34.3,34.59,263100.0,21.2549,21.3908,21.1992,21.3785,263100.0
2008-09-30 16:00:00,34.59,34.66,33.66,33.66,3862100.0,21.3785,21.4217,20.8037,20.8037,3862100.0
2008-09-30 16:10:00,33.66,33.66,33.66,33.66,0.0,20.8037,20.8037,20.8037,20.8037,0.0
2008-10-01 09:30:00,34.25,34.33,33.72,33.73,70600.0,21.1683,21.2178,20.8408,20.8469,70600.0
2008-10-01 09:40:00,33.71,34.01,33.7,33.85,204300.0,20.8346,21.02,20.8284,20.9211,204300.0
2008-10-01 09:50:00,33.86,33.95,33.74,33.93,49600.0,20.9273,20.9829,20.8531,20.9706,49600.0
2008-10-01 10:00:00,33.92,33.92,33.53,33.54,70900.0,20.9644,20.9644,20.7233,20.7295,70900.0
2008-10-01 10:10:00,33.54,33.66,33.48,33.66,38800.0,20.7295,20.8037,20.6924,20.8037,38800.0
2008-10-01 10:20:00,33.7,33.76,33.58,33.6,55700.0,20.8284,20.8655,20.7542,20.7666,55700.0
2008-10-01 10:30:00,33.6,33.61,33.41,33.42,35800.0,20.7666,20.7728,20.6492,20.6554,35800.0
2008-10-01 10:40:00,33.43,33.53,33.43,33.47,45900.0,20.6615,20.7233,20.6615,20.6863,45900.0
2008-10-01 10:50:00,33.46,33.54,33.38,33.51,56900.0,20.6801,20.7295,20.6306,20.711,56900.0
2008-10-01 11:00:00,33.51,33.56,33.38,33.41,92300.0,20.711,20.7419,20.6306,20.6492,92300.0
2008-10-01 11:10:00,33.38,33.5,33.36,33.5,60700.0,20.6306,20.7048,20.6183,20.7048,60700.0
2008-10-01 11:20:00,33.51,33.63,33.46,33.59,49400.0,20.711,20.7851,20.6801,20.7604,49400.0
2008-10-01 11:30:00,33.61,33.71,33.54,33.71,30200.0,20.7728,20.8346,20.7295,20.8346,30200.0
2008-10-01 11:40:00,33.72,33.78,33.67,33.78,32400.0,20.8408,20.8779,20.8099,20.8779,32400.0
2008-10-01 11:50:00,33.77,33.83,33.76,33.78,45700.0,20.8717,20.9088,20.8655,20.8779,45700.0
2008-10-01 12:00:00,33.78,33.79,33.68,33.75,40600.0,20.8779,20.884,20.816,20.8593,40600.0
2008-10-01 12:10:00,33.76,33.96,33.75,33.92,80800.0,20.8655,20.9891,20.8593,20.9644,80800.0
2008-10-01 12:20:00,33.91,33.94,33.88,33.92,33000.0,20.9582,20.9767,20.9397,20.9644,33000.0
2008-10-01 12:30:00,33.92,34.24,33.91,34.16,125500.0,20.9644,21.1622,20.9582,21.1127,125500.0
2008-10-01 12:40:00,34.13,34.2,34.04,34.2,21900.0,21.0942,21.1374,21.0385,21.1374,21900.0
2008-10-01 12:50:00,34.2,34.38,34.2,34.24,71500.0,21.1374,21.2487,21.1374,21.1622,71500.0
2008-10-01 13:00:00,34.23,34.24,34.02,34.14,76900.0,21.156,21.1622,21.0262,21.1004,76900.0
2008-10-01 13:10:00,34.19,34.21,34.05,34.07,94200.0,21.1313,21.1436,21.0447,21.0571,94200.0
2008-10-01 13:20:00,34.07,34.1,34.04,34.06,32800.0,21.0571,21.0756,21.0385,21.0509,32800.0
2008-10-01 13:30:00,34.06,34.07,33.88,34.05,35900.0,21.0509,21.0571,20.9397,21.0447,35900.0
2008-10-01 13:40:00,34.05,34.38,33.88,34.24,139700.0,21.0447,21.2487,20.9397,21.1622,139700.0
2008-10-01 13:50:00,34.23,34.45,34.1,34.21,63300.0,21.156,21.2919,21.0756,21.1436,63300.0
2008-10-01 14:00:00,34.17,34.22,34.02,34.16,161700.0,21.1189,21.1498,21.0262,21.1127,161700.0
2008-10-01 14:10:00,34.16,34.27,34.04,34.22,122900.0,21.1127,21.1807,21.0385,21.1498,122900.0
2008-10-01 14:20:00,34.28,34.3,34.19,34.22,183400.0,21.1869,21.1992,21.1313,21.1498,183400.0
2008-10-01 14:30:00,34.22,34.3,34.18,34.25,157700.0,21.1498,21.1992,21.1251,21.1683,157700.0
2008-10-01 14:40:00,34.25,34.39,34.24,34.36,152800.0,21.1683,21.2549,21.1622,21.2363,152800.0
2008-10-01 14:50:00,34.38,34.4,34.15,34.23,85500.0,21.2487,21.261,21.1065,21.156,85500.0
2008-10-01 15:00:00,34.22,34.34,34.15,34.33,53400.0,21.1498,21.224,21.1065,21.2178,53400.0
2008-10-01 15:10:00,34.32,34.39,34.13,34.26,63600.0,21.2116,21.2549,21.0942,21.1745,63600.0
2008-10-01 15:20:00,34.24,34.33,34.2,34.3,25700.0,21.1622,21.2178,21.1374,21.1992,25700.0
2008-10-01 15:30:00,34.31,34.38,34.21,34.23,30100.0,21.2054,21.2487,21.1436,21.156,30100.0
2008-10-01 15:40:00,34.24,34.36,34.2,34.25,29200.0,21.1622,21.2363,21.1374,21.1683,29200.0
2008-10-01 15:50:00,34.26,34.29,34.16,34.22,58800.0,21.1745,21.1931,21.1127,21.1498,58800.0
2008-10-01 16:00:00,34.22,34.29,34.02,34.04,16500.0,21.1498,21.1931,21.0262,21.0385,16500.0
2008-10-01 16:10:00,34.04,34.04,34.04,34.04,0.0,21.0385,21.0385,21.0385,21.0385,0.0
2008-10-02 09:30:00,33.72,33.74,33.19,33.19,110500.0,20.8408,20.8531,20.5132,20.5132,110500.0
2008-10-02 09:40:00,33.2,33.22,32.97,33.05,46200.0,20.5194,20.5317,20.3772,20.4267,46200.0
2008-10-02 09:50:00,33.07,33.08,32.9,32.91,58800.0,20.439,20.4452,20.334,20.3401,58800.0
2008-10-02 10:00:00,32.91,32.91,32.63,32.7,66100.0,20.3401,20.3401,20.1671,20.2104,66100.0
2008-10-02 10:10:00,32.7,32.95,32.7,32.87,41600.0,20.2104,20.3649,20.2104,20.3154,41600.0
2008-10-02 10:20:00,32.86,32.87,32.68,32.77,48700.0,20.3092,20.3154,20.198,20.2536,48700.0
2008-10-02 10:30:00,32.8,32.81,32.7,32.73,27000.0,20.2722,20.2783,20.2104,20.2289,27000.0
2008-10-02 10:40:00,32.73,32.73,32.59,32.61,28800.0,20.2289,20.2289,20.1424,20.1547,28800.0
2008-10-02 10:50:00,32.61,32.73,32.61,32.68,69000.0,20.1547,20.2289,20.1547,20.198,69000.0
2008-10-02 11:00:00,32.68,32.7,32.32,32.4,80100.0,20.198,20.2104,19.9755,20.0249,80100.0
2008-10-02 11:10:00,32.37,32.47,32.32,32.47,49100.0,20.0064,20.0682,19.9755,20.0682,49100.0
2008-10-02 11:20:00,32.47,32.54,32.45,32.51,41000.0,20.0682,20.1115,20.0558,20.0929,41000.0
2008-10-02 11:30:00,32.5,32.54,32.39,32.54,40000.0,20.0867,20.1115,20.0188,20.1115,40000.0
2008-10-02 11:40:00,32.52,32.69,32.49,32.64,52100.0,20.0991,20.2042,20.0806,20.1733,52100.0
2008-10-02 11:50:00,32.63,32.7,32.57,32.67,72500.0,20.1671,20.2104,20.13,20.1918,72500.0
2008-10-02 12:00:00,32.67,32.73,32.55,32.6,125100.0,20.1918,20.2289,20.1176,20.1485,125100.0
2008-10-02 12:10:00,32.6,32.65,32.48,32.62,53000.0,20.1485,20.1795,20.0744,20.1609,53000.0
2008-10-02 12:20:00,32.61,32.63,32.48,32.5,96700.0,20.1547,20.1671,20.0744,20.0867,96700.0
2008-10-02 12:30:00,32.5,32.54,32.14,32.27,230400.0,20.0867,20.1115,19.8642,19.9446,230400.0
2008-10-02 12:40:00,32.25,32.3,32.22,32.25,66700.0,19.9322,19.9631,19.9137,19.9322,66700.0
2008-10-02 12:50:00,32.27,32.4,32.26,32.35,34700.0,19.9446,20.0249,19.9384,19.994,34700.0
2008-10-02 13:00:00,32.35,32.36,32.1,32.1,27700.0,19.994,20.0002,19.8395,19.8395,27700.0
2008-10-02 13:10:00,32.11,32.12,32.03,32.08,25400.0,19.8457,19.8519,19.7963,19.8272,25400.0
2008-10-02 13:20:00,32.07,32.12,32.04,32.12,57500.0,19.821,19.8519,19.8024,19.8519,57500.0
2008-10-02 13:30:00,32.14,32.18,32.01,32.01,71200.0,19.8642,19.889,19.7839,19.7839,71200.0
2008-10-02 13:40:00,32.01,32.21,31.95,32.15,94100.0,19.7839,19.9075,19.7468,19.8704,94100.0
2008-10-02 13:50:00,32.13,32.15,31.84,32.11,124500.0,19.8581,19.8704,19.6788,19.8457,124500.0
2008-10-02 14:00:00,32.11,32.15,31.93,31.98,103400.0,19.8457,19.8704,19.7345,19.7654,103400.0
2008-10-02 14:10:00,31.98,32.07,31.95,31.96,112700.0,19.7654,19.821,19.7468,19.753,112700.0
2008-10-02 14:20:00,31.97,31.98,31.79,31.8,107000.0,19.7592,19.7654,19.6479,19.6541,107000.0
2008-10-02 14:30:00,31.79,31.87,31.66,31.73,99500.0,19.6479,19.6974,19.5676,19.6108,99500.0
2008-10-02 14:40:00,31.79,32.0,31.72,32.0,47300.0,19.6479,19.7777,19.6047,19.7777,47300.0
2008-10-02 14:50:00,32.01,32.18,31.93,32.18,129300.0,19.7839,19.889,19.7345,19.889,129300.0
2008-10-02 15:00:00,32.18,32.2,32.07,32.13,85800.0,19.889,19.9013,19.821,19.8581,85800.0
2008-10-02 15:10:00,32.13,32.18,31.9,31.91,56600.0,19.8581,19.889,19.7159,19.7221,56600.0
2008-10-02 15:20:00,31.91,32.0,31.82,31.87,53900.0,19.7221,19.7777,19.6665,19.6974,53900.0
2008-10-02 15:30:00,31.88,32.08,31.84,31.85,100800.0,19.7035,19.8272,19.6788,19.685,100800.0
2008-10-02 15:40:00,31.84,31.91,31.78,31.85,101400.0,19.6788,19.7221,19.6417,19.685,101400.0
2008-10-02 15:50:00,31.85,31.93,31.62,31.76,394000.0,19.685,19.7345,19.5429,19.6294,394000.0
2008-10-02 16:00:00,31.69,31.75,31.69,31.75,4600.0,19.5861,19.6232,19.5861,19.6232,4600.0
2008-10-02 16:10:00,31.75,31.75,31.75,31.75,0.0,19.6232,19.6232,19.6232,19.6232,0.0
2008-10-03 09:30:00,32.07,32.47,31.9,32.47,115900.0,19.821,20.0682,19.7159,20.0682,115900.0
2008-10-03 09:40:00,32.5,32.6,32.46,32.51,108300.0,20.0867,20.1485,20.062,20.0929,108300.0
2008-10-03 09:50:00,32.51,32.65,32.49,32.64,58400.0,20.0929,20.1795,20.0806,20.1733,58400.0
2008-10-03 10:00:00,32.64,32.76,32.6,32.62,109000.0,20.1733,20.2474,20.1485,20.1609,109000.0
2008-10-03 10:10:00,32.62,32.69,32.53,32.67,53100.0,20.1609,20.2042,20.1053,20.1918,53100.0
2008-10-03 10:20:00,32.68,32.75,32.53,32.6,41900.0,20.198,20.2413,20.1053,20.1485,41900.0
2008-10-03 10:30:00,32.63,32.81,32.59,32.77,68000.0,20.1671,20.2783,20.1424,20.2536,68000.0
2008-10-03 10:40:00,32.78,32.82,32.72,32.75,47000.0,20.2598,20.2845,20.2227,20.2413,47000.0
2008-10-03 10:50:00,32.75,32.96,32.75,32.92,168600.0,20.2413,20.371,20.2413,20.3463,168600.0
2008-10-03 11:00:00,32.96,33.08,32.94,33.07,218300.0,20.371,20.4452,20.3587,20.439,218300.0
2008-10-03 11:10:00,33.06,33.13,32.94,32.94,76200.0,20.4329,20.4761,20.3587,20.3587,76200.0
2008-10-03 11:20:00,32.92,32.94,32.85,32.9,87800.0,20.3463,20.3587,20.3031,20.334,87800.0
2008-10-03 11:30:00,32.88,33.05,32.88,33.0,51600.0,20.3216,20.4267,20.3216,20.3958,51600.0
2008-10-03 11:40:00,33.03,33.07,32.89,32.9,72300.0,20.4143,20.439,20.3278,20.334,72300.0
2008-10-03 11:50:00,32.89,32.92,32.72,32.78,58100.0,20.3278,20.3463,20.2227,20.2598,58100.0
2008-10-03 12:00:00,32.78,32.86,32.73,32.73,48200.0,20.2598,20.3092,20.2289,20.2289,48200.0
2008-10-03 12:10:00,32.76,32.77,32.68,32.7,32500.0,20.2474,20.2536,20.198,20.2104,32500.0
2008-10-03 12:20:00,32.7,32.7,32.56,32.69,86900.0,20.2104,20.2104,20.1238,20.2042,86900.0
2008-10-03 12:30:00,32.7,32.8,32.65,32.8,23200.0,20.2104,20.2722,20.1795,20.2722,23200.0
2008-10-03 12:40:00,32.81,32.93,32.77,32.93,77300.0,20.2783,20.3525,20.2536,20.3525,77300.0
2008-10-03 12:50:00,32.92,32.99,32.82,32.96,76500.0,20.3463,20.3896,20.2845,20.371,76500.0
2008-10-03 13:00:00,32.98,33.2,32.91,33.13,61900.0,20.3834,20.5194,20.3401,20.4761,61900.0
2008-10-03 13:10:00,33.11,33.14,32.84,32.94,82000.0,20.4638,20.4823,20.2969,20.3587,82000.0
2008-10-03 13:20:00,33.02,33.19,32.53,32.55,117800.0,20.4081,20.5132,20.1053,20.1176,117800.0
2008-10-03 13:30:00,32.56,32.6,32.1,32.22,150000.0,20.1238,20.1485,19.8395,19.9137,150000.0
2008-10-03 13:40:00,32.22,32.22,31.73,32.09,158800.0,19.9137,19.9137,19.6108,19.8333,158800.0
2008-10-03 13:50:00,32.06,32.26,31.96,32.06,84800.0,19.8148,19.9384,19.753,19.8148,84800.0
2008-10-03 14:00:00,32.06,32.09,31.85,31.99,97000.0,19.8148,19.8333,19.685,19.7715,97000.0
2008-10-03 14:10:00,31.97,32.21,31.87,31.97,79400.0,19.7592,19.9075,19.6974,19.7592,79400.0
2008-10-03 14:20:00,31.94,31.94,31.44,31.5,81400.0,19.7406,19.7406,19.4316,19.4687,81400.0
2008-10-03 14:30:00,31.51,31.63,31.25,31.54,54700.0,19.4749,19.549,19.3142,19.4934,54700.0
2008-10-03 14:40:00,31.55,31.57,31.27,31.47,118200.0,19.4996,19.512,19.3265,19.4501,118200.0
2008-10-03 14:50:00,31.49,31.76,31.46,31.72,58600.0,19.4625,19.6294,19.444,19.6047,58600.0
2008-10-03 15:00:00,31.72,31.82,31.49,31.49,82400.0,19.6047,19.6665,19.4625,19.4625,82400.0
2008-10-03 15:10:00,31.52,31.62,31.45,31.47,81600.0,19.481,19.5429,19.4378,19.4501,81600.0
2008-10-03 15:20:00,31.48,31.55,31.31,31.4,93400.0,19.4563,19.4996,19.3513,19.4069,93400.0
2008-10-03 15:30:00,31.41,31.58,31.39,31.42,120600.0,19.4131,19.5181,19.4007,19.4192,120600.0
2008-10-03 15:40:00,31.4,31.41,30.9,30.9,126700.0,19.4069,19.4131,19.0979,19.0979,126700.0
2008-10-03 15:50:00,30.91,31.04,30.9,30.93,209200.0,19.104,19.1844,19.0979,19.1164,209200.0
2008-10-03 16:00:00,31.2,31.2,31.2,31.2,400.0,19.2833,19.2833,19.2833,19.2833,400.0
2008-10-03 16:10:00,31.2,31.2,31.2,31.2,0.0,19.2833,19.2833,19.2833,19.2833,0.0
2008-10-06 09:30:00,29.21,29.8,28.4,28.95,332000.0,18.0533,18.418,17.5527,17.8927,332000.0
2008-10-06 09:40:00,28.95,28.96,28.53,28.71,143700.0,17.8927,17.8988,17.6331,17.7443,143700.0
2008-10-06 09:50:00,28.7,28.81,28.25,28.35,92600.0,17.7381,17.8061,17.46,17.5218,92600.0
2008-10-06 10:00:00,28.36,28.41,28.1,28.18,143700.0,17.528,17.5589,17.3673,17.4168,143700.0
2008-10-06 10:10:00,28.17,28.2,27.84,27.89,172800.0,17.4106,17.4291,17.2066,17.2375,172800.0
2008-10-06 10:20:00,27.89,27.94,27.67,27.71,159700.0,17.2375,17.2684,17.1015,17.1263,159700.0
2008-10-06 10:30:00,27.71,27.74,27.21,27.23,183500.0,17.1263,17.1448,16.8172,16.8296,183500.0
2008-10-06 10:40:00,27.23,27.43,26.97,27.36,296300.0,16.8296,16.9532,16.6689,16.9099,296300.0
2008-10-06 10:50:00,27.4,27.78,27.23,27.77,143400.0,16.9347,17.1695,16.8296,17.1633,143400.0
2008-10-06 11:00:00,27.79,28.21,27.79,28.21,287400.0,17.1757,17.4353,17.1757,17.4353,287400.0
2008-10-06 11:10:00,28.23,28.38,28.1,28.38,159900.0,17.4477,17.5404,17.3673,17.5404,159900.0
2008-10-06 11:20:00,28.38,28.4,28.17,28.21,138900.0,17.5404,17.5527,17.4106,17.4353,138900.0
2008-10-06 11:30:00,28.21,28.21,28.0,28.08,155100.0,17.4353,17.4353,17.3055,17.3549,155100.0
2008-10-06 11:40:00,28.07,28.16,27.9,27.9,97400.0,17.3488,17.4044,17.2437,17.2437,97400.0
2008-10-06 11:50:00,27.91,27.95,27.76,27.91,107700.0,17.2499,17.2746,17.1572,17.2499,107700.0
2008-10-06 12:00:00,27.91,28.08,27.88,27.89,92800.0,17.2499,17.3549,17.2313,17.2375,92800.0
2008-10-06 12:10:00,27.88,27.94,27.77,27.92,119100.0,17.2313,17.2684,17.1633,17.2561,119100.0
2008-10-06 12:20:00,27.94,27.94,27.69,27.71,141900.0,17.2684,17.2684,17.1139,17.1263,141900.0
2008-10-06 12:30:00,27.73,27.78,27.58,27.59,59000.0,17.1386,17.1695,17.0459,17.0521,59000.0
2008-10-06 12:40:00,27.56,27.7,27.43,27.55,97800.0,17.0336,17.1201,16.9532,17.0274,97800.0
2008-10-06 12:50:00,27.58,27.67,27.48,27.51,104800.0,17.0459,17.1015,16.9841,17.0027,104800.0
2008-10-06 13:00:00,27.5,27.73,27.4,27.5,58300.0,16.9965,17.1386,16.9347,16.9965,58300.0
2008-10-06 13:10:00,27.49,27.58,27.4,27.5,75700.0,16.9903,17.0459,16.9347,16.9965,75700.0
2008-10-06 13:20:00,27.53,27.7,27.5,27.63,111200.0,17.015,17.1201,16.9965,17.0768,111200.0
2008-10-06 13:30:00,27.63,27.66,27.48,27.5,132200.0,17.0768,17.0954,16.9841,16.9965,132200.0
2008-10-06 13:40:00,27.45,27.61,27.32,27.35,159900.0,16.9656,17.0645,16.8852,16.9038,159900.0
2008-10-06 13:50:00,27.37,27.59,27.37,27.54,249000.0,16.9161,17.0521,16.9161,17.0212,249000.0
2008-10-06 14:00:00,27.54,27.54,27.22,27.29,132200.0,17.0212,17.0212,16.8234,16.8667,132200.0
2008-10-06 14:10:00,27.29,27.41,26.95,26.95,227900.0,16.8667,16.9408,16.6565,16.6565,227900.0
2008-10-06 14:20:00,26.96,27.03,26.78,26.92,167700.0,16.6627,16.706,16.5515,16.638,167700.0
2008-10-06 14:30:00,26.94,27.03,26.77,26.88,145300.0,16.6504,16.706,16.5453,16.6133,145300.0
2008-10-06 14:40:00,26.85,27.0,26.68,26.95,217200.0,16.5947,16.6874,16.4897,16.6565,217200.0
2008-10-06 14:50:00,26.95,27.36,26.94,27.31,582400.0,16.6565,16.9099,16.6504,16.879,582400.0
2008-10-06 15:00:00,27.27,27.52,27.09,27.51,582900.0,16.8543,17.0088,16.7431,17.0027,582900.0
2008-10-06 15:10:00,27.51,27.96,27.43,27.96,346000.0,17.0027,17.2808,16.9532,17.2808,346000.0
2008-10-06 15:20:00,27.95,28.3,27.8,28.23,221500.0,17.2746,17.4909,17.1819,17.4477,221500.0
2008-10-06 15:30:00,28.23,28.4,28.18,28.21,147800.0,17.4477,17.5527,17.4168,17.4353,147800.0
2008-10-06 15:40:00,28.18,28.71,28.0,28.49,193800.0,17.4168,17.7443,17.3055,17.6083,193800.0
2008-10-06 15:50:00,28.49,28.77,28.41,28.56,204300.0,17.6083,17.7814,17.5589,17.6516,204300.0
2008-10-06 16:00:00,28.61,28.61,28.53,28.61,1400.0,17.6825,17.6825,17.6331,17.6825,1400.0
2008-10-06 16:10:00,28.5,28.5,28.45,28.45,400.0,17.6145,17.6145,17.5836,17.5836,400.0
2008-10-07 09:30:00,29.13,29.46,28.79,28.89,257000.0,18.0039,18.2079,17.7938,17.8556,257000.0
2008-10-07 09:40:00,28.89,29.28,28.88,29.08,118600.0,17.8556,18.0966,17.8494,17.973,118600.0
2008-10-07 09:50:00,29.07,29.07,28.46,28.67,94500.0,17.9668,17.9668,17.5898,17.7196,94500.0
2008-10-07 10:00:00,28.69,28.8,28.34,28.5,109500.0,17.732,17.7999,17.5156,17.6145,109500.0
2008-10-07 10:10:00,28.57,28.84,28.51,28.66,74300.0,17.6578,17.8247,17.6207,17.7134,74300.0
2008-10-07 10:20:00,28.67,28.97,28.61,28.95,77400.0,17.7196,17.905,17.6825,17.8927,77400.0
2008-10-07 10:30:00,28.96,28.97,28.67,28.76,98000.0,17.8988,17.905,17.7196,17.7752,98000.0
2008-10-07 10:40:00,28.76,28.81,28.57,28.7,78600.0,17.7752,17.8061,17.6578,17.7381,78600.0
2008-10-07 10:50:00,28.71,28.73,28.5,28.61,94300.0,17.7443,17.7567,17.6145,17.6825,94300.0
2008-10-07 11:00:00,28.6,28.65,28.46,28.59,198900.0,17.6763,17.7072,17.5898,17.6702,198900.0
2008-10-07 11:10:00,28.6,28.6,28.29,28.3,84700.0,17.6763,17.6763,17.4847,17.4909,84700.0
2008-10-07 11:20:00,28.31,28.33,28.13,28.27,105400.0,17.4971,17.5095,17.3858,17.4724,105400.0
2008-10-07 11:30:00,28.27,28.42,28.23,28.27,100300.0,17.4724,17.5651,17.4477,17.4724,100300.0
2008-10-07 11:40:00,28.28,28.55,28.25,28.53,145000.0,17.4786,17.6454,17.46,17.6331,145000.0
2008-10-07 11:50:00,28.53,28.55,28.29,28.36,96200.0,17.6331,17.6454,17.4847,17.528,96200.0
2008-10-07 12:00:00,28.39,28.39,28.11,28.17,101400.0,17.5465,17.5465,17.3735,17.4106,101400.0
2008-10-07 12:10:00,28.17,28.42,28.17,28.35,102400.0,17.4106,17.5651,17.4106,17.5218,102400.0
2008-10-07 12:20:00,28.36,28.41,27.5,28.01,82000.0,17.528,17.5589,16.9965,17.3117,82000.0
2008-10-07 12:30:00,28.02,28.06,27.83,27.92,63200.0,17.3179,17.3426,17.2004,17.2561,63200.0
2008-10-07 12:40:00,27.93,27.97,27.64,27.7,90100.0,17.2622,17.287,17.083,17.1201,90100.0
2008-10-07 12:50:00,27.69,27.92,27.68,27.88,52200.0,17.1139,17.2561,17.1077,17.2313,52200.0
2008-10-07 13:00:00,27.87,28.14,27.86,28.09,78100.0,17.2252,17.392,17.219,17.3611,78100.0
2008-10-07 13:10:00,28.09,28.17,27.74,27.77,91300.0,17.3611,17.4106,17.1448,17.1633,91300.0
2008-10-07 13:20:00,27.78,27.79,27.33,27.43,124400.0,17.1695,17.1757,16.8914,16.9532,124400.0
2008-10-07 13:30:00,27.43,27.65,27.43,27.59,131500.0,16.9532,17.0892,16.9532,17.0521,131500.0
2008-10-07 13:40:00,27.59,27.59,27.25,27.27,140000.0,17.0521,17.0521,16.842,16.8543,140000.0
2008-10-07 13:50:00,27.26,27.35,27.11,27.13,181300.0,16.8481,16.9038,16.7554,16.7678,181300.0
2008-10-07 14:00:00,27.14,27.37,27.1,27.29,59800.0,16.774,16.9161,16.7493,16.8667,59800.0
2008-10-07 14:10:00,27.29,27.46,27.01,27.33,169500.0,16.8667,16.9718,16.6936,16.8914,169500.0
2008-10-07 14:20:00,27.3,27.6,27.3,27.48,242700.0,16.8729,17.0583,16.8729,16.9841,242700.0
2008-10-07 14:30:00,27.48,27.69,27.38,27.54,283100.0,16.9841,17.1139,16.9223,17.0212,283100.0
2008-10-07 14:40:00,27.51,27.62,27.25,27.48,163500.0,17.0027,17.0706,16.842,16.9841,163500.0
2008-10-07 14:50:00,27.48,27.56,27.3,27.32,89800.0,16.9841,17.0336,16.8729,16.8852,89800.0
2008-10-07 15:00:00,27.32,27.35,27.0,27.1,72500.0,16.8852,16.9038,16.6874,16.7493,72500.0
2008-10-07 15:10:00,27.12,27.32,26.91,27.02,111700.0,16.7616,16.8852,16.6318,16.6998,111700.0
2008-10-07 15:20:00,27.03,27.13,26.85,27.12,165500.0,16.706,16.7678,16.5947,16.7616,165500.0
2008-10-07 15:30:00,27.11,27.2,26.94,26.95,252000.0,16.7554,16.8111,16.6504,16.6565,252000.0
2008-10-07 15:40:00,26.95,27.08,26.75,26.77,149200.0,16.6565,16.7369,16.5329,16.5453,149200.0
2008-10-07 15:50:00,26.76,26.91,26.6,26.61,327900.0,16.5391,16.6318,16.4402,16.4464,327900.0
2008-10-07 16:00:00,26.61,26.65,25.59,26.45,39500.0,16.4464,16.4711,15.816,16.3475,39500.0
2008-10-07 16:10:00,26.5,26.5,26.5,26.5,300.0,16.3784,16.3784,16.3784,16.3784,300.0
2008-10-08 09:30:00,26.0,26.31,25.0,26.26,397600.0,16.0694,16.261,15.4513,16.2301,397600.0
2008-10-08 09:40:00,26.26,26.86,26.23,26.86,247200.0,16.2301,16.6009,16.2115,16.6009,247200.0
2008-10-08 09:50:00,26.85,27.02,26.65,26.91,217300.0,16.5947,16.6998,16.4711,16.6318,217300.0
2008-10-08 10:00:00,26.9,27.18,26.86,26.91,170200.0,16.6256,16.7987,16.6009,16.6318,170200.0
2008-10-08 10:10:00,26.91,27.12,26.83,26.84,163400.0,16.6318,16.7616,16.5824,16.5886,163400.0
2008-10-08 10:20:00,26.78,26.82,26.42,26.62,124300.0,16.5515,16.5762,16.329,16.4526,124300.0
2008-10-08 10:30:00,26.62,26.77,26.2,26.35,181900.0,16.4526,16.5453,16.193,16.2857,181900.0
2008-10-08 10:40:00,26.31,26.42,25.75,25.83,76600.0,16.261,16.329,15.9149,15.9643,76600.0
2008-10-08 10:50:00,25.78,26.22,25.78,26.08,101600.0,15.9334,16.2054,15.9334,16.1188,101600.0
2008-10-08 11:00:00,26.05,26.09,25.85,25.92,123400.0,16.1003,16.125,15.9767,16.0199,123400.0
2008-10-08 11:10:00,25.92,26.19,25.88,26.19,103100.0,16.0199,16.1868,15.9952,16.1868,103100.0
2008-10-08 11:20:00,26.2,26.42,26.09,26.13,66500.0,16.193,16.329,16.125,16.1497,66500.0
2008-10-08 11:30:00,26.13,26.24,25.86,26.1,91000.0,16.1497,16.2177,15.9829,16.1312,91000.0
2008-10-08 11:40:00,26.13,26.16,25.7,25.9,91700.0,16.1497,16.1683,15.884,16.0076,91700.0
2008-10-08 11:50:00,25.87,26.02,25.63,25.96,58500.0,15.989,16.0818,15.8407,16.0447,58500.0
2008-10-08 12:00:00,25.97,26.01,25.51,25.6,77500.0,16.0509,16.0756,15.7665,15.8222,77500.0
2008-10-08 12:10:00,25.58,25.75,25.51,25.69,137600.0,15.8098,15.9149,15.7665,15.8778,137600.0
2008-10-08 12:20:00,25.71,25.78,25.5,25.53,125100.0,15.8902,15.9334,15.7604,15.7789,125100.0
2008-10-08 12:30:00,25.54,25.73,25.45,25.57,70400.0,15.7851,15.9025,15.7295,15.8036,70400.0
2008-10-08 12:40:00,25.58,25.85,25.52,25.58,119900.0,15.8098,15.9767,15.7727,15.8098,119900.0
2008-10-08 12:50:00,25.55,25.86,25.53,25.78,74400.0,15.7913,15.9829,15.7789,15.9334,74400.0
2008-10-08 13:00:00,25.78,26.25,25.78,26.25,103600.0,15.9334,16.2239,15.9334,16.2239,103600.0
2008-10-08 13:10:00,26.25,26.59,26.22,26.53,158400.0,16.2239,16.434,16.2054,16.397,158400.0
2008-10-08 13:20:00,26.59,26.63,26.27,26.3,103300.0,16.434,16.4588,16.2363,16.2548,103300.0
2008-10-08 13:30:00,26.3,26.63,26.23,26.55,240000.0,16.2548,16.4588,16.2115,16.4093,240000.0
2008-10-08 13:40:00,26.5,26.84,26.49,26.71,238500.0,16.3784,16.5886,16.3722,16.5082,238500.0
2008-10-08 13:50:00,26.71,27.28,26.65,27.28,240700.0,16.5082,16.8605,16.4711,16.8605,240700.0
2008-10-08 14:00:00,27.24,27.36,27.07,27.2,354600.0,16.8358,16.9099,16.7307,16.8111,354600.0
2008-10-08 14:10:00,27.2,27.22,27.01,27.15,214600.0,16.8111,16.8234,16.6936,16.7802,214600.0
2008-10-08 14:20:00,27.16,27.46,27.16,27.27,193700.0,16.7863,16.9718,16.7863,16.8543,193700.0
2008-10-08 14:30:00,27.26,27.4,27.06,27.1,195000.0,16.8481,16.9347,16.7245,16.7493,195000.0
2008-10-08 14:40:00,27.1,27.21,26.86,27.07,165700.0,16.7493,16.8172,16.6009,16.7307,165700.0
2008-10-08 14:50:00,27.06,27.36,27.06,27.17,227100.0,16.7245,16.9099,16.7245,16.7925,227100.0
2008-10-08 15:00:00,27.15,27.34,26.9,27.22,243100.0,16.7802,16.8976,16.6256,16.8234,243100.0
2008-10-08 15:10:00,27.22,27.4,27.01,27.37,203500.0,16.8234,16.9347,16.6936,16.9161,203500.0
2008-10-08 15:20:00,27.4,27.53,27.21,27.35,165600.0,16.9347,17.015,16.8172,16.9038,165600.0
2008-10-08 15:30:00,27.33,27.5,27.08,27.1,414800.0,16.8914,16.9965,16.7369,16.7493,414800.0
2008-10-08 15:40:00,27.13,27.21,26.78,26.85,192700.0,16.7678,16.8172,16.5515,16.5947,192700.0
2008-10-08 15:50:00,26.86,26.89,26.3,26.54,210800.0,16.6009,16.6195,16.2548,16.4031,210800.0
2008-10-08 16:00:00,26.7,26.7,26.7,26.7,500.0,16.502,16.502,16.502,16.502,500.0
2008-10-08 16:10:00,26.7,26.7,26.7,26.7,0.0,16.502,16.502,16.502,16.502,0.0
2008-10-09 09:30:00,27.3,27.6,27.2,27.22,154500.0,16.8729,17.0583,16.8111,16.8234,154500.0
2008-10-09 09:40:00,27.24,27.66,27.21,27.52,102300.0,16.8358,17.0954,16.8172,17.0088,102300.0
2008-10-09 09:50:00,27.51,27.75,27.44,27.48,119100.0,17.0027,17.151,16.9594,16.9841,119100.0
2008-10-09 10:00:00,27.51,27.53,27.27,27.38,116900.0,17.0027,17.015,16.8543,16.9223,116900.0
2008-10-09 10:10:00,27.4,27.46,27.22,27.28,109400.0,16.9347,16.9718,16.8234,16.8605,109400.0
2008-10-09 10:20:00,27.31,27.35,26.89,26.9,93400.0,16.879,16.9038,16.6195,16.6256,93400.0
2008-10-09 10:30:00,26.9,27.04,26.8,26.8,118100.0,16.6256,16.7122,16.5638,16.5638,118100.0
2008-10-09 10:40:00,26.82,26.96,26.58,26.85,68800.0,16.5762,16.6627,16.4279,16.5947,68800.0
2008-10-09 10:50:00,26.84,26.84,26.5,26.54,93500.0,16.5886,16.5886,16.3784,16.4031,93500.0
2008-10-09 11:00:00,26.55,26.65,26.1,26.37,152200.0,16.4093,16.4711,16.1312,16.2981,152200.0
2008-10-09 11:10:00,26.3,26.75,26.28,26.69,125500.0,16.2548,16.5329,16.2424,16.4959,125500.0
2008-10-09 11:20:00,26.69,26.77,26.37,26.64,86800.0,16.4959,16.5453,16.2981,16.4649,86800.0
2008-10-09 11:30:00,26.63,26.81,26.55,26.69,89100.0,16.4588,16.57,16.4093,16.4959,89100.0
2008-10-09 11:40:00,26.68,26.94,26.64,26.84,33500.0,16.4897,16.6504,16.4649,16.5886,33500.0
2008-10-09 11:50:00,26.76,26.81,26.63,26.64,55900.0,16.5391,16.57,16.4588,16.4649,55900.0
2008-10-09 12:00:00,26.64,26.8,26.54,26.73,46200.0,16.4649,16.5638,16.4031,16.5206,46200.0
2008-10-09 12:10:00,26.72,26.94,26.66,26.89,28400.0,16.5144,16.6504,16.4773,16.6195,28400.0
2008-10-09 12:20:00,26.88,26.99,26.84,26.86,114500.0,16.6133,16.6813,16.5886,16.6009,114500.0
2008-10-09 12:30:00,26.88,26.93,26.81,26.86,40700.0,16.6133,16.6442,16.57,16.6009,40700.0
2008-10-09 12:40:00,26.86,26.89,26.56,26.59,33300.0,16.6009,16.6195,16.4155,16.434,33300.0
2008-10-09 12:50:00,26.58,26.75,26.55,26.66,41900.0,16.4279,16.5329,16.4093,16.4773,41900.0
2008-10-09 13:00:00,26.71,26.82,26.68,26.76,122600.0,16.5082,16.5762,16.4897,16.5391,122600.0
2008-10-09 13:10:00,26.79,26.98,26.77,26.85,83400.0,16.5577,16.6751,16.5453,16.5947,83400.0
2008-10-09 13:20:00,26.83,27.04,26.73,27.0,97300.0,16.5824,16.7122,16.5206,16.6874,97300.0
2008-10-09 13:30:00,26.99,27.14,26.77,26.82,55200.0,16.6813,16.774,16.5453,16.5762,55200.0
2008-10-09 13:40:00,26.82,26.91,26.74,26.82,71200.0,16.5762,16.6318,16.5268,16.5762,71200.0
2008-10-09 13:50:00,26.85,26.85,26.63,26.66,91300.0,16.5947,16.5947,16.4588,16.4773,91300.0
2008-10-09 14:00:00,26.73,26.81,26.67,26.81,91600.0,16.5206,16.57,16.4835,16.57,91600.0
2008-10-09 14:10:00,26.84,26.84,26.45,26.5,135000.0,16.5886,16.5886,16.3475,16.3784,135000.0
2008-10-09 14:20:00,26.52,26.61,26.4,26.55,65100.0,16.3908,16.4464,16.3166,16.4093,65100.0
2008-10-09 14:30:00,26.52,26.61,26.33,26.36,46600.0,16.3908,16.4464,16.2734,16.2919,46600.0
2008-10-09 14:40:00,26.38,26.59,26.31,26.39,86700.0,16.3043,16.434,16.261,16.3104,86700.0
2008-10-09 14:50:00,26.39,26.39,26.13,26.13,54400.0,16.3104,16.3104,16.1497,16.1497,54400.0
2008-10-09 15:00:00,26.14,26.15,25.87,26.04,158300.0,16.1559,16.1621,15.989,16.0941,158300.0
2008-10-09 15:10:00,26.06,26.06,25.62,25.64,102200.0,16.1065,16.1065,15.8345,15.8469,102200.0
2008-10-09 15:20:00,25.63,25.83,25.55,25.58,152400.0,15.8407,15.9643,15.7913,15.8098,152400.0
2008-10-09 15:30:00,25.59,25.71,25.22,25.27,211200.0,15.816,15.8902,15.5873,15.6182,211200.0
2008-10-09 15:40:00,25.26,25.27,24.63,24.83,330100.0,15.612,15.6182,15.2227,15.3463,330100.0
2008-10-09 15:50:00,24.86,25.2,24.75,24.97,392000.0,15.3648,15.575,15.2968,15.4328,392000.0
2008-10-09 16:00:00,24.69,25.45,24.0,24.03,4600.0,15.2597,15.7295,14.8333,14.8518,4600.0
2008-10-09 16:10:00,24.03,24.03,24.03,24.03,0.0,14.8518,14.8518,14.8518,14.8518,0.0
2008-10-10 09:30:00,24.03,24.03,22.73,23.28,420200.0,14.8518,14.8518,14.0484,14.3883,420200.0
2008-10-10 09:40:00,23.28,24.23,23.22,23.98,235900.0,14.3883,14.9754,14.3512,14.8209,235900.0
2008-10-10 09:50:00,24.04,24.37,23.85,24.16,272300.0,14.858,15.062,14.7406,14.9322,272300.0
2008-10-10 10:00:00,24.17,25.15,24.0,25.02,274600.0,14.9384,15.544,14.8333,15.4637,274600.0
2008-10-10 10:10:00,24.94,25.06,24.27,24.28,327400.0,15.4143,15.4884,15.0002,15.0063,327400.0
2008-10-10 10:20:00,24.29,24.8,24.29,24.42,170800.0,15.0125,15.3277,15.0125,15.0929,170800.0
2008-10-10 10:30:00,24.46,24.55,24.09,24.22,202100.0,15.1176,15.1732,14.8889,14.9693,202100.0
2008-10-10 10:40:00,24.16,24.24,23.8,24.24,134400.0,14.9322,14.9816,14.7097,14.9816,134400.0
2008-10-10 10:50:00,24.2,24.4,24.06,24.14,217700.0,14.9569,15.0805,14.8704,14.9198,217700.0
2008-10-10 11:00:00,24.21,24.41,23.91,23.93,193500.0,14.9631,15.0867,14.7777,14.79,193500.0
2008-10-10 11:10:00,23.96,24.0,23.67,23.81,156200.0,14.8086,14.8333,14.6293,14.7159,156200.0
2008-10-10 11:20:00,23.88,23.88,23.58,23.67,134800.0,14.7591,14.7591,14.5737,14.6293,134800.0
2008-10-10 11:30:00,23.67,23.9,23.53,23.82,113300.0,14.6293,14.7715,14.5428,14.722,113300.0
2008-10-10 11:40:00,23.84,23.94,23.49,23.5,72300.0,14.7344,14.7962,14.5181,14.5243,72300.0
2008-10-10 11:50:00,23.46,23.62,23.26,23.46,96200.0,14.4995,14.5984,14.3759,14.4995,96200.0
2008-10-10 12:00:00,23.45,23.97,23.43,23.67,195600.0,14.4934,14.8147,14.481,14.6293,195600.0
2008-10-10 12:10:00,23.75,23.93,23.65,23.78,188700.0,14.6788,14.79,14.617,14.6973,188700.0
2008-10-10 12:20:00,23.85,24.11,23.71,23.77,140000.0,14.7406,14.9013,14.6541,14.6911,140000.0
2008-10-10 12:30:00,23.76,23.91,23.61,23.72,112700.0,14.685,14.7777,14.5922,14.6602,112700.0
2008-10-10 12:40:00,23.66,24.09,23.62,23.9,175000.0,14.6231,14.8889,14.5984,14.7715,175000.0
2008-10-10 12:50:00,23.89,23.96,23.76,23.92,151500.0,14.7653,14.8086,14.685,14.7838,151500.0
2008-10-10 13:00:00,23.9,23.94,23.74,23.87,122900.0,14.7715,14.7962,14.6726,14.7529,122900.0
2008-10-10 13:10:00,23.85,23.85,23.48,23.49,71700.0,14.7406,14.7406,14.5119,14.5181,71700.0
2008-10-10 13:20:00,23.47,23.76,23.45,23.69,110300.0,14.5057,14.685,14.4934,14.6417,110300.0
2008-10-10 13:30:00,23.72,23.73,23.39,23.58,130100.0,14.6602,14.6664,14.4563,14.5737,130100.0
2008-10-10 13:40:00,23.57,23.57,23.06,23.08,109300.0,14.5675,14.5675,14.2523,14.2647,109300.0
2008-10-10 13:50:00,23.1,23.36,23.0,23.33,120200.0,14.277,14.4377,14.2152,14.4192,120200.0
2008-10-10 14:00:00,23.31,23.71,23.12,23.7,98900.0,14.4068,14.6541,14.2894,14.6479,98900.0
2008-10-10 14:10:00,23.7,23.7,23.25,23.3,138000.0,14.6479,14.6479,14.3697,14.4006,138000.0
2008-10-10 14:20:00,23.3,23.42,23.14,23.18,220800.0,14.4006,14.4748,14.3018,14.3265,220800.0
2008-10-10 14:30:00,23.19,23.44,23.04,23.35,106700.0,14.3327,14.4872,14.24,14.4316,106700.0
2008-10-10 14:40:00,23.35,23.54,23.21,23.4,274500.0,14.4316,14.549,14.345,14.4625,274500.0
2008-10-10 14:50:00,23.39,23.48,23.11,23.3,153000.0,14.4563,14.5119,14.2832,14.4006,153000.0
2008-10-10 15:00:00,23.29,23.64,23.15,23.53,156800.0,14.3945,14.6108,14.3079,14.5428,156800.0
2008-10-10 15:10:00,23.5,24.37,23.5,24.28,422500.0,14.5243,15.062,14.5243,15.0063,422500.0
2008-10-10 15:20:00,24.29,24.84,24.2,24.8,210400.0,15.0125,15.3525,14.9569,15.3277,210400.0
2008-10-10 15:30:00,24.8,25.78,24.71,25.27,254100.0,15.3277,15.9334,15.2721,15.6182,254100.0
2008-10-10 15:40:00,25.27,25.27,24.53,24.87,391200.0,15.6182,15.6182,15.1609,15.371,391200.0
2008-10-10 15:50:00,24.89,25.0,24.71,24.8,472000.0,15.3834,15.4513,15.2721,15.3277,472000.0
2008-10-10 16:00:00,24.85,24.85,23.94,23.94,125200.0,15.3586,15.3586,14.7962,14.7962,125200.0
2008-10-10 16:10:00,23.94,23.94,23.94,23.94,0.0,14.7962,14.7962,14.7962,14.7962,0.0
2008-10-13 09:30:00,26.96,27.47,26.96,27.25,334100.0,16.6627,16.9779,16.6627,16.842,334100.0
2008-10-13 09:40:00,27.26,27.26,26.95,27.04,417900.0,16.8481,16.8481,16.6565,16.7122,417900.0
2008-10-13 09:50:00,27.03,27.06,26.85,26.96,224200.0,16.706,16.7245,16.5947,16.6627,224200.0
2008-10-13 10:00:00,26.96,27.01,26.75,26.75,192200.0,16.6627,16.6936,16.5329,16.5329,192200.0
2008-10-13 10:10:00,26.77,26.88,26.64,26.87,253200.0,16.5453,16.6133,16.4649,16.6071,253200.0
2008-10-13 10:20:00,26.88,27.2,26.88,27.06,150900.0,16.6133,16.8111,16.6133,16.7245,150900.0
2008-10-13 10:30:00,27.06,27.24,27.01,27.24,108400.0,16.7245,16.8358,16.6936,16.8358,108400.0
2008-10-13 10:40:00,27.24,27.26,27.07,27.16,88800.0,16.8358,16.8481,16.7307,16.7863,88800.0
2008-10-13 10:50:00,27.19,27.2,27.1,27.15,58800.0,16.8049,16.8111,16.7493,16.7802,58800.0
2008-10-13 11:00:00,27.14,27.24,27.11,27.21,119900.0,16.774,16.8358,16.7554,16.8172,119900.0
2008-10-13 11:10:00,27.21,27.23,27.02,27.02,188100.0,16.8172,16.8296,16.6998,16.6998,188100.0
2008-10-13 11:20:00,27.02,27.1,27.0,27.07,306300.0,16.6998,16.7493,16.6874,16.7307,306300.0
2008-10-13 11:30:00,27.08,27.32,27.04,27.32,372500.0,16.7369,16.8852,16.7122,16.8852,372500.0
2008-10-13 11:40:00,27.31,27.32,27.18,27.2,157300.0,16.879,16.8852,16.7987,16.8111,157300.0
2008-10-13 11:50:00,27.2,27.45,27.19,27.43,266700.0,16.8111,16.9656,16.8049,16.9532,266700.0
2008-10-13 12:00:00,27.43,27.56,27.39,27.55,60300.0,16.9532,17.0336,16.9285,17.0274,60300.0
2008-10-13 12:10:00,27.56,27.76,27.54,27.75,61600.0,17.0336,17.1572,17.0212,17.151,61600.0
2008-10-13 12:20:00,27.75,27.82,27.66,27.78,53000.0,17.151,17.1943,17.0954,17.1695,53000.0
2008-10-13 12:30:00,27.78,27.88,27.73,27.86,85800.0,17.1695,17.2313,17.1386,17.219,85800.0
2008-10-13 12:40:00,27.85,27.97,27.84,27.95,94600.0,17.2128,17.287,17.2066,17.2746,94600.0
2008-10-13 12:50:00,27.96,28.0,27.88,27.93,87000.0,17.2808,17.3055,17.2313,17.2622,87000.0
2008-10-13 13:00:00,27.94,28.11,27.93,28.09,103400.0,17.2684,17.3735,17.2622,17.3611,103400.0
2008-10-13 13:10:00,28.09,28.24,28.07,28.19,132100.0,17.3611,17.4538,17.3488,17.4229,132100.0
2008-10-13 13:20:00,28.17,28.33,28.14,28.29,97100.0,17.4106,17.5095,17.392,17.4847,97100.0
2008-10-13 13:30:00,28.3,28.41,28.29,28.35,86300.0,17.4909,17.5589,17.4847,17.5218,86300.0
2008-10-13 13:40:00,28.33,28.36,28.08,28.15,123500.0,17.5095,17.528,17.3549,17.3982,123500.0
2008-10-13 13:50:00,28.15,28.15,27.93,27.93,132700.0,17.3982,17.3982,17.2622,17.2622,132700.0
2008-10-13 14:00:00,27.93,27.96,27.82,27.83,213700.0,17.2622,17.2808,17.1943,17.2004,213700.0
2008-10-13 14:10:00,27.83,27.96,27.83,27.94,93200.0,17.2004,17.2808,17.2004,17.2684,93200.0
2008-10-13 14:20:00,27.94,28.01,27.86,27.88,134100.0,17.2684,17.3117,17.219,17.2313,134100.0
2008-10-13 14:30:00,27.88,27.97,27.81,27.97,140700.0,17.2313,17.287,17.1881,17.287,140700.0
2008-10-13 14:40:00,27.96,28.22,27.96,28.21,181200.0,17.2808,17.4415,17.2808,17.4353,181200.0
2008-10-13 14:50:00,28.21,28.47,28.15,28.44,170300.0,17.4353,17.596,17.3982,17.5774,170300.0
2008-10-13 15:00:00,28.45,28.75,28.45,28.7,193100.0,17.5836,17.769,17.5836,17.7381,193100.0
2008-10-13 15:10:00,28.7,28.81,28.6,28.69,184600.0,17.7381,17.8061,17.6763,17.732,184600.0
2008-10-13 15:20:00,28.69,28.91,28.63,28.77,158600.0,17.732,17.8679,17.6949,17.7814,158600.0
2008-10-13 15:30:00,28.78,29.1,28.75,29.1,231700.0,17.7876,17.9854,17.769,17.9854,231700.0
2008-10-13 15:40:00,29.11,29.37,29.02,29.31,249200.0,17.9915,18.1522,17.9359,18.1152,249200.0
2008-10-13 15:50:00,29.31,30.0,29.3,29.89,281700.0,18.1152,18.5416,18.109,18.4736,281700.0
2008-10-13 16:00:00,29.89,29.89,29.77,29.89,900.0,18.4736,18.4736,18.3995,18.4736,900.0
2008-10-13 16:10:00,30.0,30.01,30.0,30.01,1400.0,18.5416,18.5478,18.5416,18.5478,1400.0
2008-10-14 09:30:00,29.97,30.72,29.96,30.46,715100.0,18.5231,18.9866,18.5169,18.8259,715100.0
2008-10-14 09:40:00,30.45,30.46,29.86,30.04,456400.0,18.8197,18.8259,18.4551,18.5663,456400.0
2008-10-14 09:50:00,30.04,30.15,29.58,29.59,407700.0,18.5663,18.6343,18.282,18.2882,407700.0
2008-10-14 10:00:00,29.63,29.96,29.5,29.65,210900.0,18.3129,18.5169,18.2326,18.3253,210900.0
2008-10-14 10:10:00,29.64,29.71,29.37,29.68,291700.0,18.3191,18.3624,18.1522,18.3438,291700.0
2008-10-14 10:20:00,29.64,29.76,29.42,29.56,143500.0,18.3191,18.3933,18.1831,18.2697,143500.0
2008-10-14 10:30:00,29.57,29.73,29.1,29.14,303600.0,18.2758,18.3747,17.9854,18.0101,303600.0
2008-10-14 10:40:00,29.13,29.21,28.61,28.78,188700.0,18.0039,18.0533,17.6825,17.7876,188700.0
2008-10-14 10:50:00,28.81,29.1,28.81,29.08,268500.0,17.8061,17.9854,17.8061,17.973,268500.0
2008-10-14 11:00:00,29.07,29.07,28.68,28.84,169600.0,17.9668,17.9668,17.7258,17.8247,169600.0
2008-10-14 11:10:00,28.83,28.83,28.6,28.76,120600.0,17.8185,17.8185,17.6763,17.7752,120600.0
2008-10-14 11:20:00,28.76,29.15,28.63,29.09,123700.0,17.7752,18.0163,17.6949,17.9792,123700.0
2008-10-14 11:30:00,29.08,29.2,28.97,29.07,129400.0,17.973,18.0472,17.905,17.9668,129400.0
2008-10-14 11:40:00,29.06,29.52,29.06,29.48,163600.0,17.9606,18.2449,17.9606,18.2202,163600.0
2008-10-14 11:50:00,29.44,29.44,29.14,29.18,197200.0,18.1955,18.1955,18.0101,18.0348,197200.0
2008-10-14 12:00:00,29.17,29.19,28.91,29.15,160800.0,18.0286,18.041,17.8679,18.0163,160800.0
2008-10-14 12:10:00,29.16,29.33,29.09,29.31,127700.0,18.0224,18.1275,17.9792,18.1152,127700.0
2008-10-14 12:20:00,29.31,29.36,29.22,29.33,53500.0,18.1152,18.1461,18.0595,18.1275,53500.0
2008-10-14 12:30:00,29.33,29.47,29.26,29.43,49600.0,18.1275,18.214,18.0842,18.1893,49600.0
2008-10-14 12:40:00,29.44,29.55,29.39,29.53,46200.0,18.1955,18.2635,18.1646,18.2511,46200.0
2008-10-14 12:50:00,29.53,29.56,29.31,29.34,50300.0,18.2511,18.2697,18.1152,18.1337,50300.0
2008-10-14 13:00:00,29.29,29.35,29.21,29.3,47300.0,18.1028,18.1399,18.0533,18.109,47300.0
2008-10-14 13:10:00,29.29,29.3,29.07,29.14,63500.0,18.1028,18.109,17.9668,18.0101,63500.0
2008-10-14 13:20:00,29.16,29.21,29.05,29.13,84000.0,18.0224,18.0533,17.9545,18.0039,84000.0
2008-10-14 13:30:00,29.13,29.39,29.11,29.22,144900.0,18.0039,18.1646,17.9915,18.0595,144900.0
2008-10-14 13:40:00,29.22,29.25,29.07,29.15,136600.0,18.0595,18.0781,17.9668,18.0163,136600.0
2008-10-14 13:50:00,29.15,29.21,28.96,28.97,329100.0,18.0163,18.0533,17.8988,17.905,329100.0
2008-10-14 14:00:00,28.97,29.03,28.82,28.85,243300.0,17.905,17.9421,17.8123,17.8308,243300.0
2008-10-14 14:10:00,28.86,28.86,28.5,28.55,284900.0,17.837,17.837,17.6145,17.6454,284900.0
2008-10-14 14:20:00,28.55,28.86,28.44,28.82,214200.0,17.6454,17.837,17.5774,17.8123,214200.0
2008-10-14 14:30:00,28.87,28.89,28.59,28.61,276500.0,17.8432,17.8556,17.6702,17.6825,276500.0
2008-10-14 14:40:00,28.62,28.66,28.26,28.27,275000.0,17.6887,17.7134,17.4662,17.4724,275000.0
2008-10-14 14:50:00,28.26,28.46,28.21,28.36,184000.0,17.4662,17.5898,17.4353,17.528,184000.0
2008-10-14 15:00:00,28.38,28.75,28.3,28.74,169400.0,17.5404,17.769,17.4909,17.7629,169400.0
2008-10-14 15:10:00,28.74,28.92,28.66,28.76,199700.0,17.7629,17.8741,17.7134,17.7752,199700.0
2008-10-14 15:20:00,28.77,28.92,28.55,28.92,243600.0,17.7814,17.8741,17.6454,17.8741,243600.0
2008-10-14 15:30:00,28.95,29.24,28.84,28.84,336300.0,17.8927,18.0719,17.8247,17.8247,336300.0
2008-10-14 15:40:00,28.89,29.34,28.87,29.19,363500.0,17.8556,18.1337,17.8432,18.041,363500.0
2008-10-14 15:50:00,29.19,29.19,28.87,28.93,423800.0,18.041,18.041,17.8432,17.8803,423800.0
2008-10-14 16:00:00,29.07,29.07,28.85,28.85,2900.0,17.9668,17.9668,17.8308,17.8308,2900.0
2008-10-14 16:10:00,28.85,28.85,28.85,28.85,0.0,17.8308,17.8308,17.8308,17.8308,0.0
2008-10-15 09:30:00,27.33,27.39,26.82,26.84,180200.0,16.8914,16.9285,16.5762,16.5886,180200.0
2008-10-15 09:40:00,26.82,27.0,26.73,26.82,130100.0,16.5762,16.6874,16.5206,16.5762,130100.0
2008-10-15 09:50:00,26.81,27.01,26.7,26.95,159800.0,16.57,16.6936,16.502,16.6565,159800.0
2008-10-15 10:00:00,26.95,26.95,26.64,26.7,187000.0,16.6565,16.6565,16.4649,16.502,187000.0
2008-10-15 10:10:00,26.68,26.78,26.61,26.61,124300.0,16.4897,16.5515,16.4464,16.4464,124300.0
2008-10-15 10:20:00,26.61,26.73,26.58,26.69,68900.0,16.4464,16.5206,16.4279,16.4959,68900.0
2008-10-15 10:30:00,26.67,26.9,26.67,26.88,80200.0,16.4835,16.6256,16.4835,16.6133,80200.0
2008-10-15 10:40:00,26.88,26.92,26.51,26.53,118100.0,16.6133,16.638,16.3846,16.397,118100.0
2008-10-15 10:50:00,26.5,26.53,26.36,26.36,110200.0,16.3784,16.397,16.2919,16.2919,110200.0
2008-10-15 11:00:00,26.37,26.55,26.36,26.55,182400.0,16.2981,16.4093,16.2919,16.4093,182400.0
2008-10-15 11:10:00,26.56,26.6,26.48,26.49,134500.0,16.4155,16.4402,16.3661,16.3722,134500.0
2008-10-15 11:20:00,26.5,26.52,26.28,26.38,103700.0,16.3784,16.3908,16.2424,16.3043,103700.0
2008-10-15 11:30:00,26.37,26.46,26.29,26.44,107400.0,16.2981,16.3537,16.2486,16.3413,107400.0
2008-10-15 11:40:00,26.44,26.58,26.44,26.5,67500.0,16.3413,16.4279,16.3413,16.3784,67500.0
2008-10-15 11:50:00,26.52,26.54,26.36,26.43,96000.0,16.3908,16.4031,16.2919,16.3352,96000.0
2008-10-15 12:00:00,26.44,26.6,26.43,26.58,160600.0,16.3413,16.4402,16.3352,16.4279,160600.0
2008-10-15 12:10:00,26.59,26.59,26.33,26.4,45200.0,16.434,16.434,16.2734,16.3166,45200.0
2008-10-15 12:20:00,26.35,26.42,26.15,26.35,67300.0,16.2857,16.329,16.1621,16.2857,67300.0
2008-10-15 12:30:00,26.36,26.6,26.36,26.6,50900.0,16.2919,16.4402,16.2919,16.4402,50900.0
2008-10-15 12:40:00,26.58,26.68,26.49,26.62,141200.0,16.4279,16.4897,16.3722,16.4526,141200.0
2008-10-15 12:50:00,26.59,26.7,26.5,26.53,84400.0,16.434,16.502,16.3784,16.397,84400.0
2008-10-15 13:00:00,26.53,26.53,26.31,26.32,126300.0,16.397,16.397,16.261,16.2672,126300.0
2008-10-15 13:10:00,26.33,26.34,26.05,26.06,59000.0,16.2734,16.2795,16.1003,16.1065,59000.0
2008-10-15 13:20:00,26.06,26.16,26.02,26.09,58100.0,16.1065,16.1683,16.0818,16.125,58100.0
2008-10-15 13:30:00,26.09,26.12,25.73,25.82,85400.0,16.125,16.1436,15.9025,15.9581,85400.0
2008-10-15 13:40:00,25.82,25.86,25.7,25.84,83100.0,15.9581,15.9829,15.884,15.9705,83100.0
2008-10-15 13:50:00,25.84,25.92,25.66,25.69,115000.0,15.9705,16.0199,15.8593,15.8778,115000.0
2008-10-15 14:00:00,25.7,25.8,25.63,25.76,71200.0,15.884,15.9458,15.8407,15.9211,71200.0
2008-10-15 14:10:00,25.76,25.79,25.62,25.67,72900.0,15.9211,15.9396,15.8345,15.8654,72900.0
2008-10-15 14:20:00,25.72,26.01,25.7,25.97,98200.0,15.8963,16.0756,15.884,16.0509,98200.0
2008-10-15 14:30:00,26.0,26.13,25.87,25.89,46400.0,16.0694,16.1497,15.989,16.0014,46400.0
2008-10-15 14:40:00,25.89,26.26,25.89,26.24,65000.0,16.0014,16.2301,16.0014,16.2177,65000.0
2008-10-15 14:50:00,26.27,26.29,25.87,25.88,119500.0,16.2363,16.2486,15.989,15.9952,119500.0
2008-10-15 15:00:00,25.91,26.23,25.71,26.21,143600.0,16.0138,16.2115,15.8902,16.1992,143600.0
2008-10-15 15:10:00,26.2,26.2,25.84,25.96,81500.0,16.193,16.193,15.9705,16.0447,81500.0
2008-10-15 15:20:00,25.95,26.13,25.83,25.9,194000.0,16.0385,16.1497,15.9643,16.0076,194000.0
2008-10-15 15:30:00,25.9,25.94,25.53,25.55,164700.0,16.0076,16.0323,15.7789,15.7913,164700.0
2008-10-15 15:40:00,25.55,25.66,25.26,25.26,182900.0,15.7913,15.8593,15.612,15.612,182900.0
2008-10-15 15:50:00,25.27,25.3,24.54,24.72,382600.0,15.6182,15.6368,15.167,15.2783,382600.0
2008-10-15 16:00:00,24.72,25.73,24.59,25.73,53200.0,15.2783,15.9025,15.1979,15.9025,53200.0
2008-10-15 16:10:00,25.73,25.73,25.73,25.73,0.0,15.9025,15.9025,15.9025,15.9025,0.0
2008-10-16 09:30:00,25.28,25.82,24.89,25.1,277300.0,15.6244,15.9581,15.3834,15.5131,277300.0
2008-10-16 09:40:00,25.1,25.44,25.09,25.39,147700.0,15.5131,15.7233,15.507,15.6924,147700.0
2008-10-16 09:50:00,25.42,25.55,25.11,25.22,68400.0,15.7109,15.7913,15.5193,15.5873,68400.0
2008-10-16 10:00:00,25.2,25.2,24.75,24.79,132200.0,15.575,15.575,15.2968,15.3215,132200.0
2008-10-16 10:10:00,24.79,24.81,24.3,24.36,297300.0,15.3215,15.3339,15.0187,15.0558,297300.0
2008-10-16 10:20:00,24.37,24.6,24.13,24.15,109500.0,15.062,15.2041,14.9136,14.926,109500.0
2008-10-16 10:30:00,24.12,24.13,23.66,23.73,302200.0,14.9075,14.9136,14.6231,14.6664,302200.0
2008-10-16 10:40:00,23.7,24.14,23.58,24.13,115700.0,14.6479,14.9198,14.5737,14.9136,115700.0
2008-10-16 10:50:00,24.13,24.23,23.66,23.67,101700.0,14.9136,14.9754,14.6231,14.6293,101700.0
2008-10-16 11:00:00,23.69,23.73,23.44,23.46,206000.0,14.6417,14.6664,14.4872,14.4995,206000.0
2008-10-16 11:10:00,23.48,23.59,23.22,23.43,209100.0,14.5119,14.5799,14.3512,14.481,209100.0
2008-10-16 11:20:00,23.43,23.7,23.4,23.52,220300.0,14.481,14.6479,14.4625,14.5366,220300.0
2008-10-16 11:30:00,23.53,24.12,23.52,23.88,128400.0,14.5428,14.9075,14.5366,14.7591,128400.0
2008-10-16 11:40:00,23.86,24.2,23.76,24.07,74600.0,14.7468,14.9569,14.685,14.8766,74600.0
2008-10-16 11:50:00,24.07,24.4,23.94,24.16,192500.0,14.8766,15.0805,14.7962,14.9322,192500.0
2008-10-16 12:00:00,24.15,24.29,24.0,24.11,177500.0,14.926,15.0125,14.8333,14.9013,177500.0
2008-10-16 12:10:00,24.11,24.73,24.04,24.53,271300.0,14.9013,15.2845,14.858,15.1609,271300.0
2008-10-16 12:20:00,24.54,25.01,24.54,24.58,141900.0,15.167,15.4575,15.167,15.1918,141900.0
2008-10-16 12:30:00,24.56,24.7,24.37,24.51,98300.0,15.1794,15.2659,15.062,15.1485,98300.0
2008-10-16 12:40:00,24.49,24.63,24.19,24.26,114200.0,15.1361,15.2227,14.9507,14.994,114200.0
2008-10-16 12:50:00,24.29,24.5,24.05,24.12,150200.0,15.0125,15.1423,14.8642,14.9075,150200.0
2008-10-16 13:00:00,24.08,24.36,23.93,23.97,102800.0,14.8827,15.0558,14.79,14.8147,102800.0
2008-10-16 13:10:00,23.99,24.3,23.95,24.16,105900.0,14.8271,15.0187,14.8024,14.9322,105900.0
2008-10-16 13:20:00,24.1,24.37,24.1,24.15,103500.0,14.8951,15.062,14.8951,14.926,103500.0
2008-10-16 13:30:00,24.14,24.21,23.82,23.86,134600.0,14.9198,14.9631,14.722,14.7468,134600.0
2008-10-16 13:40:00,23.87,24.14,23.87,24.1,97600.0,14.7529,14.9198,14.7529,14.8951,97600.0
2008-10-16 13:50:00,24.11,24.5,24.0,24.35,115100.0,14.9013,15.1423,14.8333,15.0496,115100.0
2008-10-16 14:00:00,24.35,24.45,24.1,24.14,99900.0,15.0496,15.1114,14.8951,14.9198,99900.0
2008-10-16 14:10:00,24.15,24.23,24.04,24.12,77000.0,14.926,14.9754,14.858,14.9075,77000.0
2008-10-16 14:20:00,24.12,24.17,23.91,23.98,45800.0,14.9075,14.9384,14.7777,14.8209,45800.0
2008-10-16 14:30:00,24.01,24.21,23.93,24.18,60800.0,14.8395,14.9631,14.79,14.9445,60800.0
2008-10-16 14:40:00,24.18,24.53,24.13,24.51,146800.0,14.9445,15.1609,14.9136,15.1485,146800.0
2008-10-16 14:50:00,24.51,24.79,24.46,24.62,141500.0,15.1485,15.3215,15.1176,15.2165,141500.0
2008-10-16 15:00:00,24.61,25.17,24.52,25.17,128200.0,15.2103,15.5564,15.1547,15.5564,128200.0
2008-10-16 15:10:00,25.18,25.41,25.07,25.1,240000.0,15.5626,15.7047,15.4946,15.5131,240000.0
2008-10-16 15:20:00,25.11,25.15,24.9,25.05,208500.0,15.5193,15.544,15.3895,15.4822,208500.0
2008-10-16 15:30:00,25.07,25.26,24.88,25.18,153600.0,15.4946,15.612,15.3772,15.5626,153600.0
2008-10-16 15:40:00,25.19,25.66,25.18,25.66,97300.0,15.5688,15.8593,15.5626,15.8593,97300.0
2008-10-16 15:50:00,25.66,25.72,25.42,25.64,112600.0,15.8593,15.8963,15.7109,15.8469,112600.0
2008-10-16 16:00:00,25.53,25.53,24.34,24.34,109700.0,15.7789,15.7789,15.0434,15.0434,109700.0
2008-10-16 16:10:00,24.34,24.34,24.34,24.34,0.0,15.0434,15.0434,15.0434,15.0434,0.0
2008-10-17 09:30:00,24.03,24.49,24.03,24.37,217400.0,14.8518,15.1361,14.8518,15.062,217400.0
2008-10-17 09:40:00,24.36,24.72,24.36,24.58,167400.0,15.0558,15.2783,15.0558,15.1918,167400.0
2008-10-17 09:50:00,24.58,24.95,24.56,24.94,162000.0,15.1918,15.4204,15.1794,15.4143,162000.0
2008-10-17 10:00:00,24.94,25.1,24.85,24.94,331900.0,15.4143,15.5131,15.3586,15.4143,331900.0
2008-10-17 10:10:00,24.94,24.96,24.66,24.86,118300.0,15.4143,15.4266,15.2412,15.3648,118300.0
2008-10-17 10:20:00,24.87,24.92,24.7,24.87,188200.0,15.371,15.4019,15.2659,15.371,188200.0
2008-10-17 10:30:00,24.86,24.86,24.59,24.69,182300.0,15.3648,15.3648,15.1979,15.2597,182300.0
2008-10-17 10:40:00,24.69,25.09,24.68,25.09,154400.0,15.2597,15.507,15.2536,15.507,154400.0
2008-10-17 10:50:00,25.09,25.23,25.04,25.12,182600.0,15.507,15.5935,15.4761,15.5255,182600.0
2008-10-17 11:00:00,25.13,25.39,25.03,25.31,95300.0,15.5317,15.6924,15.4699,15.6429,95300.0
2008-10-17 11:10:00,25.3,25.3,24.96,25.0,175100.0,15.6368,15.6368,15.4266,15.4513,175100.0
2008-10-17 11:20:00,24.97,25.05,24.85,24.94,113300.0,15.4328,15.4822,15.3586,15.4143,113300.0
2008-10-17 11:30:00,24.9,25.04,24.87,24.95,167900.0,15.3895,15.4761,15.371,15.4204,167900.0
2008-10-17 11:40:00,24.96,25.12,24.92,24.98,108800.0,15.4266,15.5255,15.4019,15.439,108800.0
2008-10-17 11:50:00,24.98,25.06,24.96,24.98,123000.0,15.439,15.4884,15.4266,15.439,123000.0
2008-10-17 12:00:00,24.97,25.07,24.97,25.04,84500.0,15.4328,15.4946,15.4328,15.4761,84500.0
2008-10-17 12:10:00,25.06,25.17,25.03,25.11,81200.0,15.4884,15.5564,15.4699,15.5193,81200.0
2008-10-17 12:20:00,25.11,25.24,25.1,25.22,100200.0,15.5193,15.5997,15.5131,15.5873,100200.0
2008-10-17 12:30:00,25.21,25.27,25.1,25.23,84200.0,15.5811,15.6182,15.5131,15.5935,84200.0
2008-10-17 12:40:00,25.24,25.43,25.22,25.43,78800.0,15.5997,15.7171,15.5873,15.7171,78800.0
2008-10-17 12:50:00,25.44,25.67,25.4,25.65,143600.0,15.7233,15.8654,15.6986,15.8531,143600.0
2008-10-17 13:00:00,25.68,25.82,25.64,25.68,136800.0,15.8716,15.9581,15.8469,15.8716,136800.0
2008-10-17 13:10:00,25.69,25.78,25.63,25.75,158500.0,15.8778,15.9334,15.8407,15.9149,158500.0
2008-10-17 13:20:00,25.79,25.98,25.71,25.89,185900.0,15.9396,16.057,15.8902,16.0014,185900.0
2008-10-17 13:30:00,25.89,26.17,25.89,26.14,144100.0,16.0014,16.1745,16.0014,16.1559,144100.0
2008-10-17 13:40:00,26.14,26.25,25.76,25.77,190100.0,16.1559,16.2239,15.9211,15.9272,190100.0
2008-10-17 13:50:00,25.81,25.84,25.66,25.76,120500.0,15.952,15.9705,15.8593,15.9211,120500.0
2008-10-17 14:00:00,25.79,26.02,25.74,25.75,136700.0,15.9396,16.0818,15.9087,15.9149,136700.0
2008-10-17 14:10:00,25.78,25.84,25.6,25.64,108200.0,15.9334,15.9705,15.8222,15.8469,108200.0
2008-10-17 14:20:00,25.59,25.62,25.4,25.5,116800.0,15.816,15.8345,15.6986,15.7604,116800.0
2008-10-17 14:30:00,25.5,25.7,25.29,25.29,173700.0,15.7604,15.884,15.6306,15.6306,173700.0
2008-10-17 14:40:00,25.29,25.53,25.19,25.51,129900.0,15.6306,15.7789,15.5688,15.7665,129900.0
2008-10-17 14:50:00,25.5,25.51,25.29,25.47,121800.0,15.7604,15.7665,15.6306,15.7418,121800.0
2008-10-17 15:00:00,25.48,25.71,25.44,25.55,78300.0,15.748,15.8902,15.7233,15.7913,78300.0
2008-10-17 15:10:00,25.53,25.53,25.14,25.16,124400.0,15.7789,15.7789,15.5379,15.5502,124400.0
2008-10-17 15:20:00,25.12,25.19,24.86,25.1,102200.0,15.5255,15.5688,15.3648,15.5131,102200.0
2008-10-17 15:30:00,25.14,25.27,24.89,25.07,139500.0,15.5379,15.6182,15.3834,15.4946,139500.0
2008-10-17 15:40:00,25.09,25.18,24.94,24.97,225200.0,15.507,15.5626,15.4143,15.4328,225200.0
2008-10-17 15:50:00,24.97,25.1,24.82,24.82,139100.0,15.4328,15.5131,15.3401,15.3401,139100.0
2008-10-17 16:00:00,25.1,25.11,25.1,25.11,29000.0,15.5131,15.5193,15.5131,15.5193,29000.0
2008-10-17 16:10:00,25.13,25.13,25.13,25.13,1779800.0,15.5317,15.5317,15.5317,15.5317,1779800.0
2008-10-20 09:30:00,25.53,25.65,25.35,25.52,277800.0,15.7789,15.8531,15.6677,15.7727,277800.0
2008-10-20 09:40:00,25.55,25.56,25.26,25.39,155300.0,15.7913,15.7975,15.612,15.6924,155300.0
2008-10-20 09:50:00,25.44,25.69,25.43,25.65,125300.0,15.7233,15.8778,15.7171,15.8531,125300.0
2008-10-20 10:00:00,25.7,25.84,25.65,25.74,54300.0,15.884,15.9705,15.8531,15.9087,54300.0
2008-10-20 10:10:00,25.69,25.76,25.53,25.64,32200.0,15.8778,15.9211,15.7789,15.8469,32200.0
2008-10-20 10:20:00,25.69,25.76,25.57,25.58,167300.0,15.8778,15.9211,15.8036,15.8098,167300.0
2008-10-20 10:30:00,25.59,25.73,25.58,25.66,142500.0,15.816,15.9025,15.8098,15.8593,142500.0
2008-10-20 10:40:00,25.73,25.75,25.65,25.74,177300.0,15.9025,15.9149,15.8531,15.9087,177300.0
2008-10-20 10:50:00,25.76,25.77,25.5,25.56,44900.0,15.9211,15.9272,15.7604,15.7975,44900.0
2008-10-20 11:00:00,25.54,25.6,25.42,25.45,45200.0,15.7851,15.8222,15.7109,15.7295,45200.0
2008-10-20 11:10:00,25.41,25.44,25.27,25.42,26000.0,15.7047,15.7233,15.6182,15.7109,26000.0
2008-10-20 11:20:00,25.41,25.53,25.36,25.52,89000.0,15.7047,15.7789,15.6738,15.7727,89000.0
2008-10-20 11:30:00,25.53,25.57,25.43,25.49,149900.0,15.7789,15.8036,15.7171,15.7542,149900.0
2008-10-20 11:40:00,25.48,25.67,25.39,25.64,50900.0,15.748,15.8654,15.6924,15.8469,50900.0
2008-10-20 11:50:00,25.62,25.73,25.57,25.66,112800.0,15.8345,15.9025,15.8036,15.8593,112800.0
2008-10-20 12:00:00,25.63,25.66,25.54,25.62,38100.0,15.8407,15.8593,15.7851,15.8345,38100.0
2008-10-20 12:10:00,25.64,25.8,25.61,25.78,71700.0,15.8469,15.9458,15.8284,15.9334,71700.0
2008-10-20 12:20:00,25.76,25.85,25.68,25.71,70800.0,15.9211,15.9767,15.8716,15.8902,70800.0
2008-10-20 12:30:00,25.67,25.79,25.65,25.7,25900.0,15.8654,15.9396,15.8531,15.884,25900.0
2008-10-20 12:40:00,25.73,25.77,25.61,25.75,36700.0,15.9025,15.9272,15.8284,15.9149,36700.0
2008-10-20 12:50:00,25.73,25.74,25.64,25.7,27300.0,15.9025,15.9087,15.8469,15.884,27300.0
2008-10-20 13:00:00,25.71,25.71,25.57,25.66,48600.0,15.8902,15.8902,15.8036,15.8593,48600.0
2008-10-20 13:10:00,25.68,25.74,25.6,25.71,47700.0,15.8716,15.9087,15.8222,15.8902,47700.0
2008-10-20 13:20:00,25.74,25.91,25.66,25.82,39800.0,15.9087,16.0138,15.8593,15.9581,39800.0
2008-10-20 13:30:00,25.83,25.91,25.72,25.76,63000.0,15.9643,16.0138,15.8963,15.9211,63000.0
2008-10-20 13:40:00,25.77,25.86,25.76,25.82,41400.0,15.9272,15.9829,15.9211,15.9581,41400.0
2008-10-20 13:50:00,25.84,25.89,25.75,25.83,36400.0,15.9705,16.0014,15.9149,15.9643,36400.0
2008-10-20 14:00:00,25.79,26.06,25.79,26.0,24600.0,15.9396,16.1065,15.9396,16.0694,24600.0
2008-10-20 14:10:00,26.03,26.04,25.83,25.87,60700.0,16.0879,16.0941,15.9643,15.989,60700.0
2008-10-20 14:20:00,25.89,25.94,25.75,25.82,75000.0,16.0014,16.0323,15.9149,15.9581,75000.0
2008-10-20 14:30:00,25.84,25.86,25.73,25.83,61800.0,15.9705,15.9829,15.9025,15.9643,61800.0
2008-10-20 14:40:00,25.82,26.0,25.82,25.94,28800.0,15.9581,16.0694,15.9581,16.0323,28800.0
2008-10-20 14:50:00,25.91,26.01,25.83,25.98,129200.0,16.0138,16.0756,15.9643,16.057,129200.0
2008-10-20 15:00:00,25.99,26.1,25.93,26.02,96200.0,16.0632,16.1312,16.0261,16.0818,96200.0
2008-10-20 15:10:00,26.01,26.15,25.97,26.12,68400.0,16.0756,16.1621,16.0509,16.1436,68400.0
2008-10-20 15:20:00,26.13,26.19,26.02,26.06,205000.0,16.1497,16.1868,16.0818,16.1065,205000.0
2008-10-20 15:30:00,26.05,26.26,25.98,26.18,132800.0,16.1003,16.2301,16.057,16.1806,132800.0
2008-10-20 15:40:00,26.18,26.26,26.12,26.25,262500.0,16.1806,16.2301,16.1436,16.2239,262500.0
2008-10-20 15:50:00,26.26,26.62,26.25,26.56,215500.0,16.2301,16.4526,16.2239,16.4155,215500.0
2008-10-20 16:00:00,26.56,26.61,26.56,26.61,5600.0,16.4155,16.4464,16.4155,16.4464,5600.0
2008-10-20 16:10:00,26.61,26.61,26.61,26.61,0.0,16.4464,16.4464,16.4464,16.4464,0.0
2008-10-21 09:30:00,25.34,25.8,25.05,25.2,341600.0,15.6615,15.9458,15.4822,15.575,341600.0
2008-10-21 09:40:00,25.22,25.35,25.2,25.24,175500.0,15.5873,15.6677,15.575,15.5997,175500.0
2008-10-21 09:50:00,25.23,25.24,25.1,25.18,108000.0,15.5935,15.5997,15.5131,15.5626,108000.0
2008-10-21 10:00:00,25.19,25.43,25.13,25.41,87100.0,15.5688,15.7171,15.5317,15.7047,87100.0
2008-10-21 10:10:00,25.4,25.61,25.38,25.53,151000.0,15.6986,15.8284,15.6862,15.7789,151000.0
2008-10-21 10:20:00,25.54,25.58,25.45,25.52,61000.0,15.7851,15.8098,15.7295,15.7727,61000.0
2008-10-21 10:30:00,25.47,25.48,25.33,25.46,75000.0,15.7418,15.748,15.6553,15.7356,75000.0
2008-10-21 10:40:00,25.45,25.5,25.32,25.32,27600.0,15.7295,15.7604,15.6491,15.6491,27600.0
2008-10-21 10:50:00,25.32,25.35,25.2,25.22,43200.0,15.6491,15.6677,15.575,15.5873,43200.0
2008-10-21 11:00:00,25.23,25.33,25.18,25.22,177800.0,15.5935,15.6553,15.5626,15.5873,177800.0
2008-10-21 11:10:00,25.2,25.27,25.19,25.24,97800.0,15.575,15.6182,15.5688,15.5997,97800.0
2008-10-21 11:20:00,25.22,25.23,25.1,25.12,149900.0,15.5873,15.5935,15.5131,15.5255,149900.0
2008-10-21 11:30:00,25.15,25.22,25.09,25.18,54200.0,15.544,15.5873,15.507,15.5626,54200.0
2008-10-21 11:40:00,25.15,25.2,25.0,25.01,68100.0,15.544,15.575,15.4513,15.4575,68100.0
2008-10-21 11:50:00,25.01,25.01,24.65,24.69,86700.0,15.4575,15.4575,15.235,15.2597,86700.0
2008-10-21 12:00:00,24.62,24.85,24.62,24.8,62500.0,15.2165,15.3586,15.2165,15.3277,62500.0
2008-10-21 12:10:00,24.81,24.83,24.61,24.62,75000.0,15.3339,15.3463,15.2103,15.2165,75000.0
2008-10-21 12:20:00,24.68,24.81,24.64,24.74,32200.0,15.2536,15.3339,15.2288,15.2906,32200.0
2008-10-21 12:30:00,24.76,24.93,24.73,24.91,43000.0,15.303,15.4081,15.2845,15.3957,43000.0
2008-10-21 12:40:00,24.91,24.92,24.66,24.73,77900.0,15.3957,15.4019,15.2412,15.2845,77900.0
2008-10-21 12:50:00,24.72,24.75,24.56,24.56,48800.0,15.2783,15.2968,15.1794,15.1794,48800.0
2008-10-21 13:00:00,24.57,24.81,24.54,24.7,63100.0,15.1856,15.3339,15.167,15.2659,63100.0
2008-10-21 13:10:00,24.69,24.78,24.64,24.72,86800.0,15.2597,15.3154,15.2288,15.2783,86800.0
2008-10-21 13:20:00,24.75,24.93,24.75,24.82,55300.0,15.2968,15.4081,15.2968,15.3401,55300.0
2008-10-21 13:30:00,24.83,24.96,24.76,24.93,67000.0,15.3463,15.4266,15.303,15.4081,67000.0
2008-10-21 13:40:00,24.93,24.97,24.83,24.9,40600.0,15.4081,15.4328,15.3463,15.3895,40600.0
2008-10-21 13:50:00,24.85,24.89,24.78,24.86,83800.0,15.3586,15.3834,15.3154,15.3648,83800.0
2008-10-21 14:00:00,24.85,24.98,24.85,24.91,52900.0,15.3586,15.439,15.3586,15.3957,52900.0
2008-10-21 14:10:00,24.91,25.19,24.91,25.18,87700.0,15.3957,15.5688,15.3957,15.5626,87700.0
2008-10-21 14:20:00,25.18,25.3,25.17,25.25,57200.0,15.5626,15.6368,15.5564,15.6059,57200.0
2008-10-21 14:30:00,25.25,25.29,25.15,25.29,74200.0,15.6059,15.6306,15.544,15.6306,74200.0
2008-10-21 14:40:00,25.3,25.52,25.29,25.31,109300.0,15.6368,15.7727,15.6306,15.6429,109300.0
2008-10-21 14:50:00,25.31,25.33,25.21,25.25,150000.0,15.6429,15.6553,15.5811,15.6059,150000.0
2008-10-21 15:00:00,25.33,25.48,25.28,25.35,84100.0,15.6553,15.748,15.6244,15.6677,84100.0
2008-10-21 15:10:00,25.36,25.39,25.17,25.17,172200.0,15.6738,15.6924,15.5564,15.5564,172200.0
2008-10-21 15:20:00,25.16,25.26,25.0,25.0,489100.0,15.5502,15.612,15.4513,15.4513,489100.0
2008-10-21 15:30:00,25.0,25.03,24.8,24.92,329700.0,15.4513,15.4699,15.3277,15.4019,329700.0
2008-10-21 15:40:00,24.85,25.05,24.54,24.6,144300.0,15.3586,15.4822,15.167,15.2041,144300.0
2008-10-21 15:50:00,24.61,24.71,24.5,24.54,246200.0,15.2103,15.2721,15.1423,15.167,246200.0
2008-10-21 16:00:00,24.55,24.55,24.4,24.4,31300.0,15.1732,15.1732,15.0805,15.0805,31300.0
2008-10-21 16:10:00,24.4,24.4,24.4,24.4,0.0,15.0805,15.0805,15.0805,15.0805,0.0
2008-10-22 09:30:00,23.49,23.49,23.0,23.06,211200.0,14.5181,14.5181,14.2152,14.2523,211200.0
2008-10-22 09:40:00,23.09,23.22,23.0,23.17,104600.0,14.2709,14.3512,14.2152,14.3203,104600.0
2008-10-22 09:50:00,23.17,23.17,22.88,22.89,77800.0,14.3203,14.3203,14.1411,14.1472,77800.0
2008-10-22 10:00:00,22.9,23.0,22.7,22.8,175300.0,14.1534,14.2152,14.0298,14.0916,175300.0
2008-10-22 10:10:00,22.84,23.03,22.83,22.98,50900.0,14.1163,14.2338,14.1102,14.2029,50900.0
2008-10-22 10:20:00,22.97,23.03,22.76,22.86,127000.0,14.1967,14.2338,14.0669,14.1287,127000.0
2008-10-22 10:30:00,22.86,23.0,22.83,23.0,114100.0,14.1287,14.2152,14.1102,14.2152,114100.0
2008-10-22 10:40:00,23.01,23.07,22.86,23.05,74400.0,14.2214,14.2585,14.1287,14.2461,74400.0
2008-10-22 10:50:00,23.07,23.12,22.97,22.98,54000.0,14.2585,14.2894,14.1967,14.2029,54000.0
2008-10-22 11:00:00,23.06,23.06,22.91,22.96,218500.0,14.2523,14.2523,14.1596,14.1905,218500.0
2008-10-22 11:10:00,22.97,23.09,22.95,23.04,152600.0,14.1967,14.2709,14.1843,14.24,152600.0
2008-10-22 11:20:00,22.99,23.01,22.87,22.93,92200.0,14.2091,14.2214,14.1349,14.172,92200.0
2008-10-22 11:30:00,22.9,22.99,22.78,22.84,72600.0,14.1534,14.2091,14.0793,14.1163,72600.0
2008-10-22 11:40:00,22.8,22.99,22.8,22.86,95800.0,14.0916,14.2091,14.0916,14.1287,95800.0
2008-10-22 11:50:00,22.85,22.95,22.85,22.91,32600.0,14.1225,14.1843,14.1225,14.1596,32600.0
2008-10-22 12:00:00,22.92,22.95,22.85,22.91,28300.0,14.1658,14.1843,14.1225,14.1596,28300.0
2008-10-22 12:10:00,22.85,22.93,22.81,22.93,90300.0,14.1225,14.172,14.0978,14.172,90300.0
2008-10-22 12:20:00,22.94,23.08,22.94,23.0,122100.0,14.1781,14.2647,14.1781,14.2152,122100.0
2008-10-22 12:30:00,23.0,23.01,22.96,22.99,121300.0,14.2152,14.2214,14.1905,14.2091,121300.0
2008-10-22 12:40:00,22.95,22.99,22.86,22.87,74800.0,14.1843,14.2091,14.1287,14.1349,74800.0
2008-10-22 12:50:00,22.88,22.92,22.85,22.88,88300.0,14.1411,14.1658,14.1225,14.1411,88300.0
2008-10-22 13:00:00,22.89,22.89,22.78,22.8,94700.0,14.1472,14.1472,14.0793,14.0916,94700.0
2008-10-22 13:10:00,22.79,22.79,22.64,22.74,124700.0,14.0854,14.0854,13.9927,14.0545,124700.0
2008-10-22 13:20:00,22.72,22.76,22.56,22.64,140600.0,14.0422,14.0669,13.9433,13.9927,140600.0
2008-10-22 13:30:00,22.64,22.64,22.4,22.48,119200.0,13.9927,13.9927,13.8444,13.8938,119200.0
2008-10-22 13:40:00,22.45,22.66,22.45,22.65,139500.0,13.8753,14.0051,13.8753,13.9989,139500.0
2008-10-22 13:50:00,22.62,22.69,22.47,22.66,95200.0,13.9804,14.0236,13.8877,14.0051,95200.0
2008-10-22 14:00:00,22.64,22.69,22.57,22.58,297700.0,13.9927,14.0236,13.9495,13.9557,297700.0
2008-10-22 14:10:00,22.61,22.69,22.55,22.6,299800.0,13.9742,14.0236,13.9371,13.968,299800.0
2008-10-22 14:20:00,22.59,22.69,22.55,22.69,38200.0,13.9618,14.0236,13.9371,14.0236,38200.0
2008-10-22 14:30:00,22.69,22.69,22.48,22.52,76200.0,14.0236,14.0236,13.8938,13.9186,76200.0
2008-10-22 14:40:00,22.5,22.52,22.4,22.46,98300.0,13.9062,13.9186,13.8444,13.8815,98300.0
2008-10-22 14:50:00,22.46,22.52,22.32,22.51,93900.0,13.8815,13.9186,13.795,13.9124,93900.0
2008-10-22 15:00:00,22.51,22.56,22.34,22.48,101000.0,13.9124,13.9433,13.8073,13.8938,101000.0
2008-10-22 15:10:00,22.49,22.5,22.0,22.02,187900.0,13.9,13.9062,13.5972,13.6095,187900.0
2008-10-22 15:20:00,22.02,22.12,21.92,21.95,121700.0,13.6095,13.6713,13.5477,13.5663,121700.0
2008-10-22 15:30:00,21.95,21.96,21.72,21.8,177400.0,13.5663,13.5725,13.4241,13.4736,177400.0
2008-10-22 15:40:00,21.75,22.0,21.59,21.98,147500.0,13.4427,13.5972,13.3438,13.5848,147500.0
2008-10-22 15:50:00,21.98,22.23,21.87,22.15,217600.0,13.5848,13.7393,13.5168,13.6899,217600.0
2008-10-22 16:00:00,22.15,22.25,22.09,22.19,56600.0,13.6899,13.7517,13.6528,13.7146,56600.0
2008-10-22 16:10:00,22.19,22.19,22.19,22.19,0.0,13.7146,13.7146,13.7146,13.7146,0.0
2008-10-23 09:30:00,22.19,22.41,22.0,22.18,223800.0,13.7146,13.8506,13.5972,13.7084,223800.0
2008-10-23 09:40:00,22.18,22.3,21.86,21.86,445400.0,13.7084,13.7826,13.5107,13.5107,445400.0
2008-10-23 09:50:00,21.85,22.09,21.73,22.08,117000.0,13.5045,13.6528,13.4303,13.6466,117000.0
2008-10-23 10:00:00,22.07,22.36,22.07,22.26,210600.0,13.6404,13.8197,13.6404,13.7579,210600.0
2008-10-23 10:10:00,22.33,22.43,22.22,22.36,85100.0,13.8011,13.8629,13.7332,13.8197,85100.0
2008-10-23 10:20:00,22.37,22.43,22.18,22.29,192300.0,13.8259,13.8629,13.7084,13.7764,192300.0
2008-10-23 10:30:00,22.3,22.5,22.22,22.46,95000.0,13.7826,13.9062,13.7332,13.8815,95000.0
2008-10-23 10:40:00,22.5,22.9,22.49,22.67,91700.0,13.9062,14.1534,13.9,14.0113,91700.0
2008-10-23 10:50:00,22.71,22.92,22.65,22.91,120900.0,14.036,14.1658,13.9989,14.1596,120900.0
2008-10-23 11:00:00,22.9,22.95,22.67,22.7,167900.0,14.1534,14.1843,14.0113,14.0298,167900.0
2008-10-23 11:10:00,22.7,22.8,22.52,22.56,92900.0,14.0298,14.0916,13.9186,13.9433,92900.0
2008-10-23 11:20:00,22.54,22.61,22.42,22.48,167700.0,13.9309,13.9742,13.8568,13.8938,167700.0
2008-10-23 11:30:00,22.47,22.76,22.47,22.68,79000.0,13.8877,14.0669,13.8877,14.0175,79000.0
2008-10-23 11:40:00,22.69,22.69,22.4,22.53,87300.0,14.0236,14.0236,13.8444,13.9247,87300.0
2008-10-23 11:50:00,22.53,22.63,22.48,22.52,61300.0,13.9247,13.9866,13.8938,13.9186,61300.0
2008-10-23 12:00:00,22.52,22.52,22.26,22.26,62700.0,13.9186,13.9186,13.7579,13.7579,62700.0
2008-10-23 12:10:00,22.25,22.27,22.09,22.13,44200.0,13.7517,13.7641,13.6528,13.6775,44200.0
2008-10-23 12:20:00,22.07,22.18,21.87,21.91,50200.0,13.6404,13.7084,13.5168,13.5416,50200.0
2008-10-23 12:30:00,21.9,22.03,21.8,21.81,97000.0,13.5354,13.6157,13.4736,13.4797,97000.0
2008-10-23 12:40:00,21.81,22.0,21.7,21.92,44100.0,13.4797,13.5972,13.4118,13.5477,44100.0
2008-10-23 12:50:00,21.91,22.03,21.69,21.7,108100.0,13.5416,13.6157,13.4056,13.4118,108100.0
2008-10-23 13:00:00,21.7,21.82,21.45,21.63,175600.0,13.4118,13.4859,13.2572,13.3685,175600.0
2008-10-23 13:10:00,21.6,21.87,21.55,21.84,80700.0,13.35,13.5168,13.3191,13.4983,80700.0
2008-10-23 13:20:00,21.79,21.79,21.54,21.54,100100.0,13.4674,13.4674,13.3129,13.3129,100100.0
2008-10-23 13:30:00,21.52,21.74,21.46,21.62,151500.0,13.3005,13.4365,13.2634,13.3623,151500.0
2008-10-23 13:40:00,21.62,21.79,21.6,21.64,80400.0,13.3623,13.4674,13.35,13.3747,80400.0
2008-10-23 13:50:00,21.63,21.7,21.54,21.56,65900.0,13.3685,13.4118,13.3129,13.3252,65900.0
2008-10-23 14:00:00,21.53,21.54,21.25,21.36,161500.0,13.3067,13.3129,13.1336,13.2016,161500.0
2008-10-23 14:10:00,21.36,21.38,21.14,21.14,122000.0,13.2016,13.214,13.0657,13.0657,122000.0
2008-10-23 14:20:00,21.12,21.47,21.05,21.4,130900.0,13.0533,13.2696,13.01,13.2263,130900.0
2008-10-23 14:30:00,21.41,21.66,21.31,21.65,273400.0,13.2325,13.387,13.1707,13.3809,273400.0
2008-10-23 14:40:00,21.71,21.71,21.38,21.4,375000.0,13.4179,13.4179,13.214,13.2263,375000.0
2008-10-23 14:50:00,21.4,21.55,21.23,21.48,132600.0,13.2263,13.3191,13.1213,13.2758,132600.0
2008-10-23 15:00:00,21.48,21.92,21.4,21.9,330000.0,13.2758,13.5477,13.2263,13.5354,330000.0
2008-10-23 15:10:00,21.9,22.13,21.75,21.77,164600.0,13.5354,13.6775,13.4427,13.455,164600.0
2008-10-23 15:20:00,21.76,22.09,21.69,21.99,318100.0,13.4488,13.6528,13.4056,13.591,318100.0
2008-10-23 15:30:00,21.99,22.03,21.74,21.76,322300.0,13.591,13.6157,13.4365,13.4488,322300.0
2008-10-23 15:40:00,21.75,22.45,21.67,22.27,188400.0,13.4427,13.8753,13.3932,13.7641,188400.0
2008-10-23 15:50:00,22.31,22.47,22.09,22.45,124800.0,13.7888,13.8877,13.6528,13.8753,124800.0
2008-10-23 16:00:00,22.45,22.45,22.45,22.45,4200.0,13.8753,13.8753,13.8753,13.8753,4200.0
2008-10-23 16:10:00,22.45,22.45,22.45,22.45,0.0,13.8753,13.8753,13.8753,13.8753,0.0
2008-10-24 09:30:00,19.61,20.23,19.31,20.06,308900.0,12.12,12.5032,11.9346,12.3982,308900.0
2008-10-24 09:40:00,20.06,20.41,19.91,20.41,136700.0,12.3982,12.6145,12.3054,12.6145,136700.0
2008-10-24 09:50:00,20.42,20.8,20.29,20.71,130400.0,12.6207,12.8555,12.5403,12.7999,130400.0
2008-10-24 10:00:00,20.71,20.92,20.57,20.58,202800.0,12.7999,12.9297,12.7134,12.7195,202800.0
2008-10-24 10:10:00,20.58,20.64,20.4,20.56,122900.0,12.7195,12.7566,12.6083,12.7072,122900.0
2008-10-24 10:20:00,20.59,20.61,20.22,20.27,152100.0,12.7257,12.7381,12.497,12.5279,152100.0
2008-10-24 10:30:00,20.24,20.46,20.21,20.32,74400.0,12.5094,12.6454,12.4909,12.5588,74400.0
2008-10-24 10:40:00,20.23,20.54,20.21,20.5,46700.0,12.5032,12.6948,12.4909,12.6701,46700.0
2008-10-24 10:50:00,20.5,20.63,20.44,20.61,114900.0,12.6701,12.7504,12.633,12.7381,114900.0
2008-10-24 11:00:00,20.63,20.72,20.55,20.62,99200.0,12.7504,12.8061,12.701,12.7443,99200.0
2008-10-24 11:10:00,20.65,20.66,20.48,20.65,52400.0,12.7628,12.769,12.6577,12.7628,52400.0
2008-10-24 11:20:00,20.64,20.93,20.61,20.88,142600.0,12.7566,12.9359,12.7381,12.905,142600.0
2008-10-24 11:30:00,20.9,21.0,20.76,21.0,137700.0,12.9173,12.9791,12.8308,12.9791,137700.0
2008-10-24 11:40:00,20.99,21.03,20.88,20.93,232100.0,12.9729,12.9977,12.905,12.9359,232100.0
2008-10-24 11:50:00,20.92,20.92,20.72,20.78,195700.0,12.9297,12.9297,12.8061,12.8432,195700.0
2008-10-24 12:00:00,20.78,20.81,20.63,20.81,74600.0,12.8432,12.8617,12.7504,12.8617,74600.0
2008-10-24 12:10:00,20.79,20.84,20.67,20.69,54700.0,12.8493,12.8802,12.7752,12.7875,54700.0
2008-10-24 12:20:00,20.69,20.72,20.46,20.5,129500.0,12.7875,12.8061,12.6454,12.6701,129500.0
2008-10-24 12:30:00,20.47,20.54,20.4,20.43,135900.0,12.6516,12.6948,12.6083,12.6268,135900.0
2008-10-24 12:40:00,20.41,20.46,20.3,20.35,21900.0,12.6145,12.6454,12.5465,12.5774,21900.0
2008-10-24 12:50:00,20.37,20.61,20.37,20.52,37700.0,12.5898,12.7381,12.5898,12.6825,37700.0
2008-10-24 13:00:00,20.52,20.63,20.45,20.53,44400.0,12.6825,12.7504,12.6392,12.6886,44400.0
2008-10-24 13:10:00,20.54,20.75,20.49,20.69,38600.0,12.6948,12.8246,12.6639,12.7875,38600.0
2008-10-24 13:20:00,20.68,20.77,20.54,20.61,140300.0,12.7813,12.837,12.6948,12.7381,140300.0
2008-10-24 13:30:00,20.6,20.6,20.34,20.35,75900.0,12.7319,12.7319,12.5712,12.5774,75900.0
2008-10-24 13:40:00,20.36,20.48,20.18,20.18,76200.0,12.5836,12.6577,12.4723,12.4723,76200.0
2008-10-24 13:50:00,20.2,20.37,20.16,20.17,71500.0,12.4847,12.5898,12.46,12.4661,71500.0
2008-10-24 14:00:00,20.15,20.23,20.11,20.23,75600.0,12.4538,12.5032,12.4291,12.5032,75600.0
2008-10-24 14:10:00,20.24,20.46,20.24,20.44,170900.0,12.5094,12.6454,12.5094,12.633,170900.0
2008-10-24 14:20:00,20.43,20.44,20.25,20.41,86800.0,12.6268,12.633,12.5156,12.6145,86800.0
2008-10-24 14:30:00,20.4,20.6,20.39,20.59,94600.0,12.6083,12.7319,12.6021,12.7257,94600.0
2008-10-24 14:40:00,20.57,20.75,20.39,20.45,75900.0,12.7134,12.8246,12.6021,12.6392,75900.0
2008-10-24 14:50:00,20.47,20.74,20.44,20.71,66400.0,12.6516,12.8184,12.633,12.7999,66400.0
2008-10-24 15:00:00,20.69,20.95,20.66,20.75,167900.0,12.7875,12.9482,12.769,12.8246,167900.0
2008-10-24 15:10:00,20.78,20.95,20.53,20.57,115500.0,12.8432,12.9482,12.6886,12.7134,115500.0
2008-10-24 15:20:00,20.5,20.88,20.48,20.87,86400.0,12.6701,12.905,12.6577,12.8988,86400.0
2008-10-24 15:30:00,20.84,20.84,20.53,20.55,125100.0,12.8802,12.8802,12.6886,12.701,125100.0
2008-10-24 15:40:00,20.58,20.81,20.58,20.77,239600.0,12.7195,12.8617,12.7195,12.837,239600.0
2008-10-24 15:50:00,20.77,20.87,20.39,20.4,223500.0,12.837,12.8988,12.6021,12.6083,223500.0
2008-10-24 16:00:00,20.45,20.5,20.45,20.5,500.0,12.6392,12.6701,12.6392,12.6701,500.0
2008-10-24 16:10:00,20.47,20.47,20.47,20.47,1100.0,12.6516,12.6516,12.6516,12.6516,1100.0
2008-10-27 09:30:00,19.9,20.1,19.64,20.0,186000.0,12.2993,12.4229,12.1386,12.3611,186000.0
2008-10-27 09:40:00,19.99,20.15,19.84,19.86,253700.0,12.3549,12.4538,12.2622,12.2745,253700.0
2008-10-27 09:50:00,19.86,20.1,19.85,20.02,229100.0,12.2745,12.4229,12.2684,12.3734,229100.0
2008-10-27 10:00:00,20.04,20.33,20.04,20.13,133100.0,12.3858,12.565,12.3858,12.4414,133100.0
2008-10-27 10:10:00,20.12,20.13,19.94,19.94,32000.0,12.4352,12.4414,12.324,12.324,32000.0
2008-10-27 10:20:00,19.95,20.08,19.91,19.97,42900.0,12.3302,12.4105,12.3054,12.3425,42900.0
2008-10-27 10:30:00,19.95,20.0,19.8,19.85,74700.0,12.3302,12.3611,12.2375,12.2684,74700.0
2008-10-27 10:40:00,19.87,19.9,19.73,19.9,84200.0,12.2807,12.2993,12.1942,12.2993,84200.0
2008-10-27 10:50:00,19.9,20.03,19.88,20.01,122100.0,12.2993,12.3796,12.2869,12.3673,122100.0
2008-10-27 11:00:00,20.0,20.08,19.89,20.08,113300.0,12.3611,12.4105,12.2931,12.4105,113300.0
2008-10-27 11:10:00,20.07,20.2,20.0,20.07,158800.0,12.4043,12.4847,12.3611,12.4043,158800.0
2008-10-27 11:20:00,20.08,20.09,19.87,19.95,101400.0,12.4105,12.4167,12.2807,12.3302,101400.0
2008-10-27 11:30:00,19.99,20.0,19.79,19.79,78800.0,12.3549,12.3611,12.2313,12.2313,78800.0
2008-10-27 11:40:00,19.81,19.9,19.75,19.8,156500.0,12.2436,12.2993,12.2066,12.2375,156500.0
2008-10-27 11:50:00,19.79,19.86,19.73,19.81,83000.0,12.2313,12.2745,12.1942,12.2436,83000.0
2008-10-27 12:00:00,19.81,19.97,19.81,19.93,75000.0,12.2436,12.3425,12.2436,12.3178,75000.0
2008-10-27 12:10:00,20.0,20.05,19.88,19.98,86200.0,12.3611,12.392,12.2869,12.3487,86200.0
2008-10-27 12:20:00,19.99,20.07,19.94,19.96,76600.0,12.3549,12.4043,12.324,12.3364,76600.0
2008-10-27 12:30:00,19.97,20.06,19.94,19.99,97900.0,12.3425,12.3982,12.324,12.3549,97900.0
2008-10-27 12:40:00,20.0,20.16,19.96,20.13,139700.0,12.3611,12.46,12.3364,12.4414,139700.0
2008-10-27 12:50:00,20.13,20.4,20.09,20.4,234400.0,12.4414,12.6083,12.4167,12.6083,234400.0
2008-10-27 13:00:00,20.39,20.47,20.26,20.29,140600.0,12.6021,12.6516,12.5218,12.5403,140600.0
2008-10-27 13:10:00,20.3,20.44,20.27,20.4,116800.0,12.5465,12.633,12.5279,12.6083,116800.0
2008-10-27 13:20:00,20.39,20.6,20.39,20.6,132700.0,12.6021,12.7319,12.6021,12.7319,132700.0
2008-10-27 13:30:00,20.6,20.68,20.52,20.55,124800.0,12.7319,12.7813,12.6825,12.701,124800.0
2008-10-27 13:40:00,20.57,20.71,20.57,20.67,104600.0,12.7134,12.7999,12.7134,12.7752,104600.0
2008-10-27 13:50:00,20.67,20.67,20.46,20.49,66400.0,12.7752,12.7752,12.6454,12.6639,66400.0
2008-10-27 14:00:00,20.51,20.54,20.41,20.46,59200.0,12.6763,12.6948,12.6145,12.6454,59200.0
2008-10-27 14:10:00,20.49,20.49,20.34,20.37,68200.0,12.6639,12.6639,12.5712,12.5898,68200.0
2008-10-27 14:20:00,20.36,20.38,20.09,20.09,70800.0,12.5836,12.5959,12.4167,12.4167,70800.0
2008-10-27 14:30:00,20.1,20.17,20.04,20.1,75800.0,12.4229,12.4661,12.3858,12.4229,75800.0
2008-10-27 14:40:00,20.09,20.26,20.04,20.18,77100.0,12.4167,12.5218,12.3858,12.4723,77100.0
2008-10-27 14:50:00,20.18,20.21,20.05,20.05,105600.0,12.4723,12.4909,12.392,12.392,105600.0
2008-10-27 15:00:00,20.07,20.23,20.05,20.15,178400.0,12.4043,12.5032,12.392,12.4538,178400.0
2008-10-27 15:10:00,20.16,20.3,20.15,20.17,191600.0,12.46,12.5465,12.4538,12.4661,191600.0
2008-10-27 15:20:00,20.17,20.27,20.08,20.17,178700.0,12.4661,12.5279,12.4105,12.4661,178700.0
2008-10-27 15:30:00,20.18,20.38,20.14,20.29,110300.0,12.4723,12.5959,12.4476,12.5403,110300.0
2008-10-27 15:40:00,20.29,20.33,20.1,20.17,267400.0,12.5403,12.565,12.4229,12.4661,267400.0
2008-10-27 15:50:00,20.2,20.2,19.57,19.63,323600.0,12.4847,12.4847,12.0953,12.1324,323600.0
2008-10-27 16:00:00,19.72,19.72,19.72,19.72,1300.0,12.188,12.188,12.188,12.188,1300.0
2008-10-27 16:10:00,19.72,19.72,19.72,19.72,0.0,12.188,12.188,12.188,12.188,0.0
2008-10-28 09:30:00,20.97,21.13,20.8,20.91,290400.0,12.9606,13.0595,12.8555,12.9235,290400.0
2008-10-28 09:40:00,20.92,21.2,20.89,21.18,145100.0,12.9297,13.1027,12.9111,13.0904,145100.0
2008-10-28 09:50:00,21.2,21.2,21.08,21.09,117000.0,13.1027,13.1027,13.0286,13.0348,117000.0
2008-10-28 10:00:00,21.1,21.1,20.9,20.93,112100.0,13.0409,13.0409,12.9173,12.9359,112100.0
2008-10-28 10:10:00,20.91,21.03,20.8,20.87,147500.0,12.9235,12.9977,12.8555,12.8988,147500.0
2008-10-28 10:20:00,20.86,20.91,20.79,20.82,186200.0,12.8926,12.9235,12.8493,12.8679,186200.0
2008-10-28 10:30:00,20.8,20.85,20.73,20.73,96200.0,12.8555,12.8864,12.8123,12.8123,96200.0
2008-10-28 10:40:00,20.73,20.73,20.6,20.69,113600.0,12.8123,12.8123,12.7319,12.7875,113600.0
2008-10-28 10:50:00,20.69,20.71,20.35,20.35,124100.0,12.7875,12.7999,12.5774,12.5774,124100.0
2008-10-28 11:00:00,20.35,20.66,20.35,20.5,282200.0,12.5774,12.769,12.5774,12.6701,282200.0
2008-10-28 11:10:00,20.51,20.73,20.47,20.71,85300.0,12.6763,12.8123,12.6516,12.7999,85300.0
2008-10-28 11:20:00,20.73,20.75,20.52,20.62,108500.0,12.8123,12.8246,12.6825,12.7443,108500.0
2008-10-28 11:30:00,20.58,20.76,20.58,20.76,129600.0,12.7195,12.8308,12.7195,12.8308,129600.0
2008-10-28 11:40:00,20.75,20.84,20.64,20.71,201300.0,12.8246,12.8802,12.7566,12.7999,201300.0
2008-10-28 11:50:00,20.68,20.71,20.59,20.63,51100.0,12.7813,12.7999,12.7257,12.7504,51100.0
2008-10-28 12:00:00,20.66,20.73,20.57,20.68,112400.0,12.769,12.8123,12.7134,12.7813,112400.0
2008-10-28 12:10:00,20.71,20.73,20.65,20.73,78400.0,12.7999,12.8123,12.7628,12.8123,78400.0
2008-10-28 12:20:00,20.72,20.73,20.66,20.71,61200.0,12.8061,12.8123,12.769,12.7999,61200.0
2008-10-28 12:30:00,20.7,20.83,20.66,20.82,49800.0,12.7937,12.8741,12.769,12.8679,49800.0
2008-10-28 12:40:00,20.81,20.97,20.78,20.89,80500.0,12.8617,12.9606,12.8432,12.9111,80500.0
2008-10-28 12:50:00,20.9,21.0,20.85,20.99,148300.0,12.9173,12.9791,12.8864,12.9729,148300.0
2008-10-28 13:00:00,20.98,21.13,20.97,21.1,144300.0,12.9668,13.0595,12.9606,13.0409,144300.0
2008-10-28 13:10:00,21.1,21.15,21.01,21.01,84800.0,13.0409,13.0718,12.9853,12.9853,84800.0
2008-10-28 13:20:00,21.01,21.09,20.97,21.01,108300.0,12.9853,13.0348,12.9606,12.9853,108300.0
2008-10-28 13:30:00,21.01,21.11,20.93,20.93,35100.0,12.9853,13.0471,12.9359,12.9359,35100.0
2008-10-28 13:40:00,20.94,21.08,20.89,21.04,131300.0,12.942,13.0286,12.9111,13.0038,131300.0
2008-10-28 13:50:00,21.02,21.03,20.79,20.87,70400.0,12.9915,12.9977,12.8493,12.8988,70400.0
2008-10-28 14:00:00,20.84,20.96,20.83,20.9,53100.0,12.8802,12.9544,12.8741,12.9173,53100.0
2008-10-28 14:10:00,20.92,21.09,20.92,21.03,76300.0,12.9297,13.0348,12.9297,12.9977,76300.0
2008-10-28 14:20:00,21.06,21.3,21.05,21.24,64300.0,13.0162,13.1645,13.01,13.1275,64300.0
2008-10-28 14:30:00,21.25,21.36,21.25,21.28,104900.0,13.1336,13.2016,13.1336,13.1522,104900.0
2008-10-28 14:40:00,21.28,21.5,21.22,21.44,233700.0,13.1522,13.2882,13.1151,13.2511,233700.0
2008-10-28 14:50:00,21.44,21.69,21.41,21.55,361900.0,13.2511,13.4056,13.2325,13.3191,361900.0
2008-10-28 15:00:00,21.55,21.61,21.41,21.43,226300.0,13.3191,13.3561,13.2325,13.2449,226300.0
2008-10-28 15:10:00,21.44,21.81,21.44,21.78,378800.0,13.2511,13.4797,13.2511,13.4612,378800.0
2008-10-28 15:20:00,21.78,22.1,21.78,22.03,172900.0,13.4612,13.659,13.4612,13.6157,172900.0
2008-10-28 15:30:00,22.05,22.28,21.81,22.2,241400.0,13.6281,13.7702,13.4797,13.7208,241400.0
2008-10-28 15:40:00,22.22,22.36,22.18,22.28,252400.0,13.7332,13.8197,13.7084,13.7702,252400.0
2008-10-28 15:50:00,22.28,23.08,22.24,22.91,450800.0,13.7702,14.2647,13.7455,14.1596,450800.0
2008-10-28 16:00:00,22.91,23.09,22.35,22.92,18500.0,14.1596,14.2709,13.8135,14.1658,18500.0
2008-10-28 16:10:00,22.92,22.92,22.92,22.92,0.0,14.1658,14.1658,14.1658,14.1658,0.0
2008-10-29 09:30:00,22.01,22.23,21.79,21.93,164400.0,13.6034,13.7393,13.4674,13.5539,164400.0
2008-10-29 09:40:00,21.92,22.28,21.92,22.25,102200.0,13.5477,13.7702,13.5477,13.7517,102200.0
2008-10-29 09:50:00,22.25,22.33,22.14,22.24,44700.0,13.7517,13.8011,13.6837,13.7455,44700.0
2008-10-29 10:00:00,22.18,22.5,22.13,22.49,104100.0,13.7084,13.9062,13.6775,13.9,104100.0
2008-10-29 10:10:00,22.48,22.67,22.38,22.63,94700.0,13.8938,14.0113,13.832,13.9866,94700.0
2008-10-29 10:20:00,22.59,22.62,22.48,22.5,100700.0,13.9618,13.9804,13.8938,13.9062,100700.0
2008-10-29 10:30:00,22.51,22.53,22.3,22.33,69500.0,13.9124,13.9247,13.7826,13.8011,69500.0
2008-10-29 10:40:00,22.33,22.37,22.26,22.31,39000.0,13.8011,13.8259,13.7579,13.7888,39000.0
2008-10-29 10:50:00,22.32,22.38,22.18,22.22,51600.0,13.795,13.832,13.7084,13.7332,51600.0
2008-10-29 11:00:00,22.23,22.4,22.18,22.4,56500.0,13.7393,13.8444,13.7084,13.8444,56500.0
2008-10-29 11:10:00,22.38,22.48,22.3,22.47,55300.0,13.832,13.8938,13.7826,13.8877,55300.0
2008-10-29 11:20:00,22.47,22.47,22.38,22.44,72800.0,13.8877,13.8877,13.832,13.8691,72800.0
2008-10-29 11:30:00,22.44,22.58,22.43,22.51,99600.0,13.8691,13.9557,13.8629,13.9124,99600.0
2008-10-29 11:40:00,22.5,22.64,22.48,22.61,55200.0,13.9062,13.9927,13.8938,13.9742,55200.0
2008-10-29 11:50:00,22.62,22.69,22.61,22.67,47600.0,13.9804,14.0236,13.9742,14.0113,47600.0
2008-10-29 12:00:00,22.69,22.7,22.56,22.65,53800.0,14.0236,14.0298,13.9433,13.9989,53800.0
2008-10-29 12:10:00,22.62,22.63,22.54,22.6,132600.0,13.9804,13.9866,13.9309,13.968,132600.0
2008-10-29 12:20:00,22.6,22.8,22.59,22.79,37200.0,13.968,14.0916,13.9618,14.0854,37200.0
2008-10-29 12:30:00,22.82,23.14,22.82,23.04,87400.0,14.104,14.3018,14.104,14.24,87400.0
2008-10-29 12:40:00,23.02,23.02,22.85,23.01,53500.0,14.2276,14.2276,14.1225,14.2214,53500.0
2008-10-29 12:50:00,23.02,23.07,22.9,22.92,55000.0,14.2276,14.2585,14.1534,14.1658,55000.0
2008-10-29 13:00:00,22.94,22.99,22.86,22.9,56200.0,14.1781,14.2091,14.1287,14.1534,56200.0
2008-10-29 13:10:00,22.9,22.92,22.82,22.84,65900.0,14.1534,14.1658,14.104,14.1163,65900.0
2008-10-29 13:20:00,22.84,22.96,22.77,22.87,920100.0,14.1163,14.1905,14.0731,14.1349,920100.0
2008-10-29 13:30:00,22.88,23.1,22.87,23.07,96600.0,14.1411,14.277,14.1349,14.2585,96600.0
2008-10-29 13:40:00,23.08,23.1,22.96,22.98,122500.0,14.2647,14.277,14.1905,14.2029,122500.0
2008-10-29 13:50:00,22.97,23.02,22.85,22.85,98200.0,14.1967,14.2276,14.1225,14.1225,98200.0
2008-10-29 14:00:00,22.86,22.98,22.77,22.78,154000.0,14.1287,14.2029,14.0731,14.0793,154000.0
2008-10-29 14:10:00,22.75,22.97,22.53,22.85,46000.0,14.0607,14.1967,13.9247,14.1225,46000.0
2008-10-29 14:20:00,22.81,23.05,22.5,22.61,186000.0,14.0978,14.2461,13.9062,13.9742,186000.0
2008-10-29 14:30:00,22.65,22.67,22.3,22.64,155800.0,13.9989,14.0113,13.7826,13.9927,155800.0
2008-10-29 14:40:00,22.69,22.92,22.65,22.9,134000.0,14.0236,14.1658,13.9989,14.1534,134000.0
2008-10-29 14:50:00,22.87,22.87,22.63,22.75,346500.0,14.1349,14.1349,13.9866,14.0607,346500.0
2008-10-29 15:00:00,22.75,22.79,22.53,22.64,141500.0,14.0607,14.0854,13.9247,13.9927,141500.0
2008-10-29 15:10:00,22.62,23.2,22.56,23.2,122800.0,13.9804,14.3388,13.9433,14.3388,122800.0
2008-10-29 15:20:00,23.2,23.47,23.16,23.16,144200.0,14.3388,14.5057,14.3141,14.3141,144200.0
2008-10-29 15:30:00,23.15,23.5,23.1,23.3,263200.0,14.3079,14.5243,14.277,14.4006,263200.0
2008-10-29 15:40:00,23.29,23.8,23.29,23.66,263600.0,14.3945,14.7097,14.3945,14.6231,263600.0
2008-10-29 15:50:00,23.67,23.73,22.67,22.98,444000.0,14.6293,14.6664,14.0113,14.2029,444000.0
2008-10-29 16:00:00,22.99,23.02,22.84,22.84,2900.0,14.2091,14.2276,14.1163,14.1163,2900.0
2008-10-29 16:10:00,22.84,22.84,22.84,22.84,0.0,14.1163,14.1163,14.1163,14.1163,0.0
2008-10-30 09:30:00,24.54,24.7,24.4,24.51,165500.0,15.167,15.2659,15.0805,15.1485,165500.0
2008-10-30 09:40:00,24.49,24.75,24.44,24.68,100100.0,15.1361,15.2968,15.1052,15.2536,100100.0
2008-10-30 09:50:00,24.69,24.69,24.54,24.61,125900.0,15.2597,15.2597,15.167,15.2103,125900.0
2008-10-30 10:00:00,24.63,24.79,24.61,24.73,131400.0,15.2227,15.3215,15.2103,15.2845,131400.0
2008-10-30 10:10:00,24.73,24.79,24.55,24.55,72400.0,15.2845,15.3215,15.1732,15.1732,72400.0
2008-10-30 10:20:00,24.58,24.62,24.51,24.52,57400.0,15.1918,15.2165,15.1485,15.1547,57400.0
2008-10-30 10:30:00,24.53,24.62,24.38,24.43,182000.0,15.1609,15.2165,15.0681,15.099,182000.0
2008-10-30 10:40:00,24.4,24.41,24.27,24.36,139500.0,15.0805,15.0867,15.0002,15.0558,139500.0
2008-10-30 10:50:00,24.35,24.5,24.31,24.43,135500.0,15.0496,15.1423,15.0249,15.099,135500.0
2008-10-30 11:00:00,24.44,24.65,24.44,24.61,97900.0,15.1052,15.235,15.1052,15.2103,97900.0
2008-10-30 11:10:00,24.61,24.71,24.49,24.53,106500.0,15.2103,15.2721,15.1361,15.1609,106500.0
2008-10-30 11:20:00,24.56,24.57,24.37,24.41,102400.0,15.1794,15.1856,15.062,15.0867,102400.0
2008-10-30 11:30:00,24.42,24.51,24.34,24.45,124500.0,15.0929,15.1485,15.0434,15.1114,124500.0
2008-10-30 11:40:00,24.43,24.49,24.29,24.37,93200.0,15.099,15.1361,15.0125,15.062,93200.0
2008-10-30 11:50:00,24.36,24.37,24.11,24.24,82600.0,15.0558,15.062,14.9013,14.9816,82600.0
2008-10-30 12:00:00,24.23,24.45,24.23,24.33,70000.0,14.9754,15.1114,14.9754,15.0372,70000.0
2008-10-30 12:10:00,24.3,24.37,24.23,24.27,66200.0,15.0187,15.062,14.9754,15.0002,66200.0
2008-10-30 12:20:00,24.27,24.37,24.23,24.29,33200.0,15.0002,15.062,14.9754,15.0125,33200.0
2008-10-30 12:30:00,24.29,24.47,24.28,24.4,91700.0,15.0125,15.1238,15.0063,15.0805,91700.0
2008-10-30 12:40:00,24.43,24.45,24.31,24.4,57000.0,15.099,15.1114,15.0249,15.0805,57000.0
2008-10-30 12:50:00,24.4,24.41,24.25,24.27,95900.0,15.0805,15.0867,14.9878,15.0002,95900.0
2008-10-30 13:00:00,24.25,24.5,24.2,24.5,39900.0,14.9878,15.1423,14.9569,15.1423,39900.0
2008-10-30 13:10:00,24.5,24.57,24.48,24.53,67400.0,15.1423,15.1856,15.13,15.1609,67400.0
2008-10-30 13:20:00,24.5,24.51,24.37,24.37,48100.0,15.1423,15.1485,15.062,15.062,48100.0
2008-10-30 13:30:00,24.39,24.47,24.35,24.42,67000.0,15.0743,15.1238,15.0496,15.0929,67000.0
2008-10-30 13:40:00,24.4,24.44,24.25,24.3,65600.0,15.0805,15.1052,14.9878,15.0187,65600.0
2008-10-30 13:50:00,24.3,24.5,24.3,24.4,127500.0,15.0187,15.1423,15.0187,15.0805,127500.0
2008-10-30 14:00:00,24.4,24.5,24.31,24.46,187100.0,15.0805,15.1423,15.0249,15.1176,187100.0
2008-10-30 14:10:00,24.48,24.51,24.36,24.42,45300.0,15.13,15.1485,15.0558,15.0929,45300.0
2008-10-30 14:20:00,24.46,24.73,24.43,24.64,134600.0,15.1176,15.2845,15.099,15.2288,134600.0
2008-10-30 14:30:00,24.65,24.73,24.56,24.66,85200.0,15.235,15.2845,15.1794,15.2412,85200.0
2008-10-30 14:40:00,24.68,24.75,24.54,24.69,132800.0,15.2536,15.2968,15.167,15.2597,132800.0
2008-10-30 14:50:00,24.69,24.75,24.6,24.71,149800.0,15.2597,15.2968,15.2041,15.2721,149800.0
2008-10-30 15:00:00,24.73,24.94,24.69,24.83,201600.0,15.2845,15.4143,15.2597,15.3463,201600.0
2008-10-30 15:10:00,24.84,24.84,24.44,24.58,113100.0,15.3525,15.3525,15.1052,15.1918,113100.0
2008-10-30 15:20:00,24.57,24.82,24.46,24.8,169100.0,15.1856,15.3401,15.1176,15.3277,169100.0
2008-10-30 15:30:00,24.84,24.85,24.47,24.64,196900.0,15.3525,15.3586,15.1238,15.2288,196900.0
2008-10-30 15:40:00,24.65,24.75,24.55,24.73,205800.0,15.235,15.2968,15.1732,15.2845,205800.0
2008-10-30 15:50:00,24.73,25.18,24.62,25.15,417300.0,15.2845,15.5626,15.2165,15.544,417300.0
2008-10-30 16:00:00,25.18,25.19,25.16,25.16,22700.0,15.5626,15.5688,15.5502,15.5502,22700.0
2008-10-30 16:10:00,25.16,25.16,25.16,25.16,0.0,15.5502,15.5502,15.5502,15.5502,0.0
2008-10-31 09:30:00,24.65,24.7,24.43,24.6,171500.0,15.235,15.2659,15.099,15.2041,171500.0
2008-10-31 09:40:00,24.56,24.57,24.34,24.45,118700.0,15.1794,15.1856,15.0434,15.1114,118700.0
2008-10-31 09:50:00,24.43,24.65,24.43,24.65,131500.0,15.099,15.235,15.099,15.235,131500.0
2008-10-31 10:00:00,24.64,24.88,24.62,24.88,69300.0,15.2288,15.3772,15.2165,15.3772,69300.0
2008-10-31 10:10:00,24.88,24.94,24.77,24.84,40100.0,15.3772,15.4143,15.3092,15.3525,40100.0
2008-10-31 10:20:00,24.85,24.85,24.72,24.73,85000.0,15.3586,15.3586,15.2783,15.2845,85000.0
2008-10-31 10:30:00,24.74,24.78,24.65,24.7,216600.0,15.2906,15.3154,15.235,15.2659,216600.0
2008-10-31 10:40:00,24.7,24.7,24.56,24.59,117500.0,15.2659,15.2659,15.1794,15.1979,117500.0
2008-10-31 10:50:00,24.57,24.68,24.5,24.64,198300.0,15.1856,15.2536,15.1423,15.2288,198300.0
2008-10-31 11:00:00,24.62,24.66,24.55,24.6,374100.0,15.2165,15.2412,15.1732,15.2041,374100.0
2008-10-31 11:10:00,24.6,24.84,24.58,24.84,787300.0,15.2041,15.3525,15.1918,15.3525,787300.0
2008-10-31 11:20:00,24.83,24.9,24.81,24.85,106700.0,15.3463,15.3895,15.3339,15.3586,106700.0
2008-10-31 11:30:00,24.85,24.9,24.78,24.88,64800.0,15.3586,15.3895,15.3154,15.3772,64800.0
2008-10-31 11:40:00,24.89,24.91,24.74,24.74,64600.0,15.3834,15.3957,15.2906,15.2906,64600.0
2008-10-31 11:50:00,24.74,24.86,24.71,24.84,89400.0,15.2906,15.3648,15.2721,15.3525,89400.0
2008-10-31 12:00:00,24.85,24.85,24.73,24.75,78700.0,15.3586,15.3586,15.2845,15.2968,78700.0
2008-10-31 12:10:00,24.75,24.75,24.62,24.71,145700.0,15.2968,15.2968,15.2165,15.2721,145700.0
2008-10-31 12:20:00,24.67,24.76,24.63,24.73,72400.0,15.2474,15.303,15.2227,15.2845,72400.0
2008-10-31 12:30:00,24.71,24.73,24.58,24.64,79000.0,15.2721,15.2845,15.1918,15.2288,79000.0
2008-10-31 12:40:00,24.66,24.8,24.64,24.78,110200.0,15.2412,15.3277,15.2288,15.3154,110200.0
2008-10-31 12:50:00,24.79,24.89,24.78,24.86,72900.0,15.3215,15.3834,15.3154,15.3648,72900.0
2008-10-31 13:00:00,24.86,24.9,24.83,24.83,94300.0,15.3648,15.3895,15.3463,15.3463,94300.0
2008-10-31 13:10:00,24.82,24.89,24.81,24.87,97400.0,15.3401,15.3834,15.3339,15.371,97400.0
2008-10-31 13:20:00,24.88,25.05,24.84,25.03,301400.0,15.3772,15.4822,15.3525,15.4699,301400.0
2008-10-31 13:30:00,25.04,25.23,25.04,25.16,130600.0,15.4761,15.5935,15.4761,15.5502,130600.0
2008-10-31 13:40:00,25.16,25.19,25.05,25.08,96500.0,15.5502,15.5688,15.4822,15.5008,96500.0
2008-10-31 13:50:00,25.07,25.11,24.98,25.0,152700.0,15.4946,15.5193,15.439,15.4513,152700.0
2008-10-31 14:00:00,25.0,25.16,25.0,25.06,165000.0,15.4513,15.5502,15.4513,15.4884,165000.0
2008-10-31 14:10:00,25.07,25.12,24.91,24.97,118900.0,15.4946,15.5255,15.3957,15.4328,118900.0
2008-10-31 14:20:00,24.96,25.06,24.91,25.04,108100.0,15.4266,15.4884,15.3957,15.4761,108100.0
2008-10-31 14:30:00,25.04,25.18,24.95,25.07,231500.0,15.4761,15.5626,15.4204,15.4946,231500.0
2008-10-31 14:40:00,25.08,25.21,25.0,25.04,150600.0,15.5008,15.5811,15.4513,15.4761,150600.0
2008-10-31 14:50:00,25.07,25.23,24.98,25.21,175700.0,15.4946,15.5935,15.439,15.5811,175700.0
2008-10-31 15:00:00,25.25,25.37,25.12,25.16,189200.0,15.6059,15.68,15.5255,15.5502,189200.0
2008-10-31 15:10:00,25.15,25.17,24.89,24.99,349400.0,15.544,15.5564,15.3834,15.4452,349400.0
2008-10-31 15:20:00,24.98,25.0,24.72,24.77,344100.0,15.439,15.4513,15.2783,15.3092,344100.0
2008-10-31 15:30:00,24.77,25.08,24.75,25.04,388900.0,15.3092,15.5008,15.2968,15.4761,388900.0
2008-10-31 15:40:00,25.04,25.04,24.57,24.72,405800.0,15.4761,15.4761,15.1856,15.2783,405800.0
2008-10-31 15:50:00,24.72,24.86,24.52,24.85,404100.0,15.2783,15.3648,15.1547,15.3586,404100.0
2008-10-31 16:00:00,25.21,25.21,25.21,25.21,14100.0,15.5811,15.5811,15.5811,15.5811,14100.0
2008-10-31 16:10:00,25.21,25.21,25.21,25.21,0.0,15.5811,15.5811,15.5811,15.5811,0.0
2008-11-03 09:30:00,25.33,25.49,25.16,25.33,304600.0,15.6553,15.7542,15.5502,15.6553,304600.0
2008-11-03 09:40:00,25.33,25.47,25.33,25.39,179400.0,15.6553,15.7418,15.6553,15.6924,179400.0
2008-11-03 09:50:00,25.39,25.39,25.25,25.26,97800.0,15.6924,15.6924,15.6059,15.612,97800.0
2008-11-03 10:00:00,25.26,25.3,25.08,25.2,78300.0,15.612,15.6368,15.5008,15.575,78300.0
2008-11-03 10:10:00,25.2,25.24,25.11,25.19,82400.0,15.575,15.5997,15.5193,15.5688,82400.0
2008-11-03 10:20:00,25.21,25.23,25.03,25.06,56700.0,15.5811,15.5935,15.4699,15.4884,56700.0
2008-11-03 10:30:00,25.01,25.18,25.0,25.17,60600.0,15.4575,15.5626,15.4513,15.5564,60600.0
2008-11-03 10:40:00,25.18,25.29,25.14,25.21,32900.0,15.5626,15.6306,15.5379,15.5811,32900.0
2008-11-03 10:50:00,25.23,25.27,25.15,25.22,69100.0,15.5935,15.6182,15.544,15.5873,69100.0
2008-11-03 11:00:00,25.22,25.28,25.17,25.22,141800.0,15.5873,15.6244,15.5564,15.5873,141800.0
2008-11-03 11:10:00,25.23,25.24,25.09,25.18,70500.0,15.5935,15.5997,15.507,15.5626,70500.0
2008-11-03 11:20:00,25.14,25.21,25.12,25.13,42000.0,15.5379,15.5811,15.5255,15.5317,42000.0
2008-11-03 11:30:00,25.16,25.23,25.14,25.19,28000.0,15.5502,15.5935,15.5379,15.5688,28000.0
2008-11-03 11:40:00,25.2,25.36,25.18,25.29,111800.0,15.575,15.6738,15.5626,15.6306,111800.0
2008-11-03 11:50:00,25.28,25.4,25.27,25.39,64500.0,15.6244,15.6986,15.6182,15.6924,64500.0
2008-11-03 12:00:00,25.39,25.42,25.33,25.33,75700.0,15.6924,15.7109,15.6553,15.6553,75700.0
2008-11-03 12:10:00,25.3,25.39,25.29,25.34,71300.0,15.6368,15.6924,15.6306,15.6615,71300.0
2008-11-03 12:20:00,25.34,25.37,25.29,25.33,73500.0,15.6615,15.68,15.6306,15.6553,73500.0
2008-11-03 12:30:00,25.32,25.39,25.26,25.27,88400.0,15.6491,15.6924,15.612,15.6182,88400.0
2008-11-03 12:40:00,25.28,25.29,25.21,25.21,57400.0,15.6244,15.6306,15.5811,15.5811,57400.0
2008-11-03 12:50:00,25.23,25.26,25.2,25.25,82100.0,15.5935,15.612,15.575,15.6059,82100.0
2008-11-03 13:00:00,25.25,25.37,25.25,25.37,154900.0,15.6059,15.68,15.6059,15.68,154900.0
2008-11-03 13:10:00,25.36,25.39,25.3,25.35,149100.0,15.6738,15.6924,15.6368,15.6677,149100.0
2008-11-03 13:20:00,25.35,25.38,25.32,25.32,277500.0,15.6677,15.6862,15.6491,15.6491,277500.0
2008-11-03 13:30:00,25.32,25.36,25.25,25.34,105800.0,15.6491,15.6738,15.6059,15.6615,105800.0
2008-11-03 13:40:00,25.34,25.36,25.26,25.29,70700.0,15.6615,15.6738,15.612,15.6306,70700.0
2008-11-03 13:50:00,25.29,25.29,25.1,25.15,91900.0,15.6306,15.6306,15.5131,15.544,91900.0
2008-11-03 14:00:00,25.15,25.15,25.06,25.13,74900.0,15.544,15.544,15.4884,15.5317,74900.0
2008-11-03 14:10:00,25.12,25.12,25.01,25.01,55100.0,15.5255,15.5255,15.4575,15.4575,55100.0
2008-11-03 14:20:00,25.02,25.09,25.01,25.08,109300.0,15.4637,15.507,15.4575,15.5008,109300.0
2008-11-03 14:30:00,25.07,25.13,25.03,25.12,117100.0,15.4946,15.5317,15.4699,15.5255,117100.0
2008-11-03 14:40:00,25.1,25.13,25.08,25.08,113600.0,15.5131,15.5317,15.5008,15.5008,113600.0
2008-11-03 14:50:00,25.08,25.09,24.97,24.97,136600.0,15.5008,15.507,15.4328,15.4328,136600.0
2008-11-03 15:00:00,24.97,24.98,24.9,24.95,105300.0,15.4328,15.439,15.3895,15.4204,105300.0
2008-11-03 15:10:00,24.95,25.04,24.9,25.04,185800.0,15.4204,15.4761,15.3895,15.4761,185800.0
2008-11-03 15:20:00,25.04,25.07,24.96,25.02,220800.0,15.4761,15.4946,15.4266,15.4637,220800.0
2008-11-03 15:30:00,25.03,25.27,25.03,25.25,110800.0,15.4699,15.6182,15.4699,15.6059,110800.0
2008-11-03 15:40:00,25.25,25.38,25.22,25.32,167600.0,15.6059,15.6862,15.5873,15.6491,167600.0
2008-11-03 15:50:00,25.32,25.32,25.2,25.24,171000.0,15.6491,15.6491,15.575,15.5997,171000.0
2008-11-03 16:00:00,25.24,25.24,25.24,25.24,3000.0,15.5997,15.5997,15.5997,15.5997,3000.0
2008-11-03 16:10:00,25.24,25.24,25.24,25.24,0.0,15.5997,15.5997,15.5997,15.5997,0.0
2008-11-04 09:30:00,26.35,26.44,26.22,26.35,135000.0,16.2857,16.3413,16.2054,16.2857,135000.0
2008-11-04 09:40:00,26.33,26.4,26.2,26.36,90200.0,16.2734,16.3166,16.193,16.2919,90200.0
2008-11-04 09:50:00,26.35,26.4,26.27,26.29,54200.0,16.2857,16.3166,16.2363,16.2486,54200.0
2008-11-04 10:00:00,26.28,26.37,26.23,26.3,66200.0,16.2424,16.2981,16.2115,16.2548,66200.0
2008-11-04 10:10:00,26.32,26.5,26.32,26.49,64900.0,16.2672,16.3784,16.2672,16.3722,64900.0
2008-11-04 10:20:00,26.49,26.66,26.47,26.65,80800.0,16.3722,16.4773,16.3599,16.4711,80800.0
2008-11-04 10:30:00,26.66,26.86,26.66,26.83,98800.0,16.4773,16.6009,16.4773,16.5824,98800.0
2008-11-04 10:40:00,26.82,27.0,26.69,27.0,82500.0,16.5762,16.6874,16.4959,16.6874,82500.0
2008-11-04 10:50:00,27.0,27.1,26.94,27.01,210100.0,16.6874,16.7493,16.6504,16.6936,210100.0
2008-11-04 11:00:00,27.03,27.17,27.02,27.05,93300.0,16.706,16.7925,16.6998,16.7184,93300.0
2008-11-04 11:10:00,27.04,27.09,26.98,27.03,65600.0,16.7122,16.7431,16.6751,16.706,65600.0
2008-11-04 11:20:00,27.03,27.07,26.94,26.98,155800.0,16.706,16.7307,16.6504,16.6751,155800.0
2008-11-04 11:30:00,26.98,27.03,26.94,26.97,91200.0,16.6751,16.706,16.6504,16.6689,91200.0
2008-11-04 11:40:00,26.97,27.02,26.94,27.0,85300.0,16.6689,16.6998,16.6504,16.6874,85300.0
2008-11-04 11:50:00,27.03,27.15,27.02,27.04,99400.0,16.706,16.7802,16.6998,16.7122,99400.0
2008-11-04 12:00:00,27.02,27.04,26.89,26.9,68200.0,16.6998,16.7122,16.6195,16.6256,68200.0
2008-11-04 12:10:00,26.88,26.93,26.88,26.89,74300.0,16.6133,16.6442,16.6133,16.6195,74300.0
2008-11-04 12:20:00,26.89,26.96,26.87,26.89,97800.0,16.6195,16.6627,16.6071,16.6195,97800.0
2008-11-04 12:30:00,26.89,26.89,26.82,26.86,67300.0,16.6195,16.6195,16.5762,16.6009,67300.0
2008-11-04 12:40:00,26.87,26.87,26.78,26.86,135500.0,16.6071,16.6071,16.5515,16.6009,135500.0
2008-11-04 12:50:00,26.85,26.86,26.8,26.81,48700.0,16.5947,16.6009,16.5638,16.57,48700.0
2008-11-04 13:00:00,26.82,26.93,26.8,26.83,51300.0,16.5762,16.6442,16.5638,16.5824,51300.0
2008-11-04 13:10:00,26.82,26.92,26.78,26.91,66000.0,16.5762,16.638,16.5515,16.6318,66000.0
2008-11-04 13:20:00,26.92,26.96,26.89,26.94,46900.0,16.638,16.6627,16.6195,16.6504,46900.0
2008-11-04 13:30:00,26.94,27.0,26.86,27.0,53400.0,16.6504,16.6874,16.6009,16.6874,53400.0
2008-11-04 13:40:00,27.0,27.1,26.98,27.09,128700.0,16.6874,16.7493,16.6751,16.7431,128700.0
2008-11-04 13:50:00,27.09,27.09,26.99,27.0,78900.0,16.7431,16.7431,16.6813,16.6874,78900.0
2008-11-04 14:00:00,26.99,27.01,26.79,26.82,58400.0,16.6813,16.6936,16.5577,16.5762,58400.0
2008-11-04 14:10:00,26.81,26.84,26.75,26.82,67100.0,16.57,16.5886,16.5329,16.5762,67100.0
2008-11-04 14:20:00,26.83,26.93,26.79,26.93,127100.0,16.5824,16.6442,16.5577,16.6442,127100.0
2008-11-04 14:30:00,26.91,26.95,26.87,26.94,95600.0,16.6318,16.6565,16.6071,16.6504,95600.0
2008-11-04 14:40:00,26.95,27.0,26.74,26.74,117300.0,16.6565,16.6874,16.5268,16.5268,117300.0
2008-11-04 14:50:00,26.75,26.75,26.58,26.69,162500.0,16.5329,16.5329,16.4279,16.4959,162500.0
2008-11-04 15:00:00,26.7,26.74,26.6,26.68,124500.0,16.502,16.5268,16.4402,16.4897,124500.0
2008-11-04 15:10:00,26.69,26.91,26.67,26.9,133100.0,16.4959,16.6318,16.4835,16.6256,133100.0
2008-11-04 15:20:00,26.88,26.92,26.8,26.87,202400.0,16.6133,16.638,16.5638,16.6071,202400.0
2008-11-04 15:30:00,26.88,27.09,26.87,27.07,140300.0,16.6133,16.7431,16.6071,16.7307,140300.0
2008-11-04 15:40:00,27.08,27.34,27.07,27.26,217300.0,16.7369,16.8976,16.7307,16.8481,217300.0
2008-11-04 15:50:00,27.26,27.44,26.95,27.3,287700.0,16.8481,16.9594,16.6565,16.8729,287700.0
2008-11-04 16:00:00,27.45,27.45,27.45,27.45,11400.0,16.9656,16.9656,16.9656,16.9656,11400.0
2008-11-04 16:10:00,27.45,27.45,27.45,27.45,0.0,16.9656,16.9656,16.9656,16.9656,0.0
2008-11-05 09:30:00,26.07,26.27,25.92,26.05,216800.0,16.1127,16.2363,16.0199,16.1003,216800.0
2008-11-05 09:40:00,26.08,26.08,25.72,25.84,105500.0,16.1188,16.1188,15.8963,15.9705,105500.0
2008-11-05 09:50:00,25.83,25.89,25.74,25.81,111400.0,15.9643,16.0014,15.9087,15.952,111400.0
2008-11-05 10:00:00,25.79,26.05,25.76,26.05,87700.0,15.9396,16.1003,15.9211,16.1003,87700.0
2008-11-05 10:10:00,26.04,26.2,26.01,26.19,85800.0,16.0941,16.193,16.0756,16.1868,85800.0
2008-11-05 10:20:00,26.19,26.29,26.17,26.29,127200.0,16.1868,16.2486,16.1745,16.2486,127200.0
2008-11-05 10:30:00,26.31,26.37,26.22,26.27,157500.0,16.261,16.2981,16.2054,16.2363,157500.0
2008-11-05 10:40:00,26.28,26.37,26.27,26.36,91000.0,16.2424,16.2981,16.2363,16.2919,91000.0
2008-11-05 10:50:00,26.36,26.39,26.22,26.25,142400.0,16.2919,16.3104,16.2054,16.2239,142400.0
2008-11-05 11:00:00,26.26,26.31,26.17,26.2,108900.0,16.2301,16.261,16.1745,16.193,108900.0
2008-11-05 11:10:00,26.19,26.2,26.1,26.16,83600.0,16.1868,16.193,16.1312,16.1683,83600.0
2008-11-05 11:20:00,26.15,26.16,25.99,26.04,254200.0,16.1621,16.1683,16.0632,16.0941,254200.0
2008-11-05 11:30:00,26.05,26.05,25.9,25.92,54400.0,16.1003,16.1003,16.0076,16.0199,54400.0
2008-11-05 11:40:00,25.92,25.99,25.82,25.83,101100.0,16.0199,16.0632,15.9581,15.9643,101100.0
2008-11-05 11:50:00,25.83,25.87,25.77,25.87,82100.0,15.9643,15.989,15.9272,15.989,82100.0
2008-11-05 12:00:00,25.9,25.93,25.83,25.87,95800.0,16.0076,16.0261,15.9643,15.989,95800.0
2008-11-05 12:10:00,25.85,25.86,25.61,25.67,88600.0,15.9767,15.9829,15.8284,15.8654,88600.0
2008-11-05 12:20:00,25.67,25.75,25.52,25.55,91200.0,15.8654,15.9149,15.7727,15.7913,91200.0
2008-11-05 12:30:00,25.54,25.6,25.45,25.46,55000.0,15.7851,15.8222,15.7295,15.7356,55000.0
2008-11-05 12:40:00,25.47,25.57,25.39,25.55,73900.0,15.7418,15.8036,15.6924,15.7913,73900.0
2008-11-05 12:50:00,25.51,25.56,25.48,25.56,101300.0,15.7665,15.7975,15.748,15.7975,101300.0
2008-11-05 13:00:00,25.58,25.59,25.48,25.59,51900.0,15.8098,15.816,15.748,15.816,51900.0
2008-11-05 13:10:00,25.59,25.63,25.55,25.56,26000.0,15.816,15.8407,15.7913,15.7975,26000.0
2008-11-05 13:20:00,25.54,25.59,25.47,25.57,78900.0,15.7851,15.816,15.7418,15.8036,78900.0
2008-11-05 13:30:00,25.56,25.57,25.43,25.44,57200.0,15.7975,15.8036,15.7171,15.7233,57200.0
2008-11-05 13:40:00,25.43,25.61,25.4,25.56,29900.0,15.7171,15.8284,15.6986,15.7975,29900.0
2008-11-05 13:50:00,25.53,25.56,25.48,25.55,34700.0,15.7789,15.7975,15.748,15.7913,34700.0
2008-11-05 14:00:00,25.51,25.59,25.36,25.36,65900.0,15.7665,15.816,15.6738,15.6738,65900.0
2008-11-05 14:10:00,25.37,25.48,25.37,25.44,55000.0,15.68,15.748,15.68,15.7233,55000.0
2008-11-05 14:20:00,25.41,25.44,25.27,25.43,55800.0,15.7047,15.7233,15.6182,15.7171,55800.0
2008-11-05 14:30:00,25.4,25.62,25.4,25.49,97200.0,15.6986,15.8345,15.6986,15.7542,97200.0
2008-11-05 14:40:00,25.51,25.58,25.43,25.45,86600.0,15.7665,15.8098,15.7171,15.7295,86600.0
2008-11-05 14:50:00,25.45,25.54,25.4,25.4,165900.0,15.7295,15.7851,15.6986,15.6986,165900.0
2008-11-05 15:00:00,25.41,25.54,25.37,25.38,56100.0,15.7047,15.7851,15.68,15.6862,56100.0
2008-11-05 15:10:00,25.4,25.43,25.1,25.2,108700.0,15.6986,15.7171,15.5131,15.575,108700.0
2008-11-05 15:20:00,25.15,25.15,24.95,25.07,161900.0,15.544,15.544,15.4204,15.4946,161900.0
2008-11-05 15:30:00,25.07,25.08,24.79,24.79,206100.0,15.4946,15.5008,15.3215,15.3215,206100.0
2008-11-05 15:40:00,24.78,25.12,24.72,25.07,309400.0,15.3154,15.5255,15.2783,15.4946,309400.0
2008-11-05 15:50:00,25.02,25.06,24.28,24.43,291800.0,15.4637,15.4884,15.0063,15.099,291800.0
2008-11-05 16:00:00,24.25,25.49,24.07,25.49,8000.0,14.9878,15.7542,14.8766,15.7542,8000.0
2008-11-05 16:10:00,24.1,24.1,24.1,24.1,2000.0,14.8951,14.8951,14.8951,14.8951,2000.0
2008-11-06 09:30:00,24.13,24.3,24.02,24.14,238700.0,14.9136,15.0187,14.8456,14.9198,238700.0
2008-11-06 09:40:00,24.14,24.26,24.03,24.03,139900.0,14.9198,14.994,14.8518,14.8518,139900.0
2008-11-06 09:50:00,24.02,24.02,23.83,23.9,123500.0,14.8456,14.8456,14.7282,14.7715,123500.0
2008-11-06 10:00:00,23.9,23.98,23.72,23.98,229000.0,14.7715,14.8209,14.6602,14.8209,229000.0
2008-11-06 10:10:00,23.98,24.06,23.92,24.01,211000.0,14.8209,14.8704,14.7838,14.8395,211000.0
2008-11-06 10:20:00,24.01,24.04,23.79,23.84,103200.0,14.8395,14.858,14.7035,14.7344,103200.0
2008-11-06 10:30:00,23.85,23.85,23.72,23.8,164800.0,14.7406,14.7406,14.6602,14.7097,164800.0
2008-11-06 10:40:00,23.77,23.79,23.55,23.58,76100.0,14.6911,14.7035,14.5552,14.5737,76100.0
2008-11-06 10:50:00,23.57,23.63,23.49,23.62,68100.0,14.5675,14.6046,14.5181,14.5984,68100.0
2008-11-06 11:00:00,23.65,23.68,23.47,23.5,46900.0,14.617,14.6355,14.5057,14.5243,46900.0
2008-11-06 11:10:00,23.51,23.51,23.3,23.34,107600.0,14.5304,14.5304,14.4006,14.4254,107600.0
2008-11-06 11:20:00,23.34,23.4,23.23,23.38,116100.0,14.4254,14.4625,14.3574,14.4501,116100.0
2008-11-06 11:30:00,23.38,23.4,23.16,23.3,69400.0,14.4501,14.4625,14.3141,14.4006,69400.0
2008-11-06 11:40:00,23.29,23.48,23.28,23.43,53200.0,14.3945,14.5119,14.3883,14.481,53200.0
2008-11-06 11:50:00,23.43,23.43,23.28,23.28,62000.0,14.481,14.481,14.3883,14.3883,62000.0
2008-11-06 12:00:00,23.25,23.31,23.14,23.14,59500.0,14.3697,14.4068,14.3018,14.3018,59500.0
2008-11-06 12:10:00,23.13,23.21,23.03,23.04,81500.0,14.2956,14.345,14.2338,14.24,81500.0
2008-11-06 12:20:00,23.04,23.06,22.86,22.86,188600.0,14.24,14.2523,14.1287,14.1287,188600.0
2008-11-06 12:30:00,22.88,22.88,22.8,22.84,147600.0,14.1411,14.1411,14.0916,14.1163,147600.0
2008-11-06 12:40:00,22.83,23.0,22.77,22.99,86000.0,14.1102,14.2152,14.0731,14.2091,86000.0
2008-11-06 12:50:00,23.0,23.11,22.99,23.05,38500.0,14.2152,14.2832,14.2091,14.2461,38500.0
2008-11-06 13:00:00,23.03,23.08,22.84,22.94,99400.0,14.2338,14.2647,14.1163,14.1781,99400.0
2008-11-06 13:10:00,22.93,22.96,22.85,22.86,92500.0,14.172,14.1905,14.1225,14.1287,92500.0
2008-11-06 13:20:00,22.86,23.0,22.86,22.95,79700.0,14.1287,14.2152,14.1287,14.1843,79700.0
2008-11-06 13:30:00,22.95,22.99,22.82,22.88,99400.0,14.1843,14.2091,14.104,14.1411,99400.0
2008-11-06 13:40:00,22.86,22.86,22.71,22.77,114900.0,14.1287,14.1287,14.036,14.0731,114900.0
2008-11-06 13:50:00,22.77,22.96,22.74,22.96,77500.0,14.0731,14.1905,14.0545,14.1905,77500.0
2008-11-06 14:00:00,22.94,23.19,22.91,23.03,122200.0,14.1781,14.3327,14.1596,14.2338,122200.0
2008-11-06 14:10:00,23.04,23.15,22.92,23.02,68900.0,14.24,14.3079,14.1658,14.2276,68900.0
2008-11-06 14:20:00,23.06,23.12,22.93,22.95,78400.0,14.2523,14.2894,14.172,14.1843,78400.0
2008-11-06 14:30:00,22.93,23.33,22.93,23.32,163300.0,14.172,14.4192,14.172,14.413,163300.0
2008-11-06 14:40:00,23.32,23.5,23.27,23.38,162800.0,14.413,14.5243,14.3821,14.4501,162800.0
2008-11-06 14:50:00,23.41,23.49,23.21,23.31,178500.0,14.4686,14.5181,14.345,14.4068,178500.0
2008-11-06 15:00:00,23.31,23.36,22.87,22.91,192200.0,14.4068,14.4377,14.1349,14.1596,192200.0
2008-11-06 15:10:00,22.92,23.09,22.86,23.07,90600.0,14.1658,14.2709,14.1287,14.2585,90600.0
2008-11-06 15:20:00,23.07,23.08,22.77,22.83,63200.0,14.2585,14.2647,14.0731,14.1102,63200.0
2008-11-06 15:30:00,22.87,22.98,22.66,22.67,179000.0,14.1349,14.2029,14.0051,14.0113,179000.0
2008-11-06 15:40:00,22.66,23.02,22.66,22.75,226300.0,14.0051,14.2276,14.0051,14.0607,226300.0
2008-11-06 15:50:00,22.75,22.86,22.53,22.79,198700.0,14.0607,14.1287,13.9247,14.0854,198700.0
2008-11-06 16:00:00,22.88,22.9,22.88,22.9,2900.0,14.1411,14.1534,14.1411,14.1534,2900.0
2008-11-06 16:10:00,22.9,22.9,22.9,22.9,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2008-11-07 09:30:00,24.3,24.32,24.03,24.12,229500.0,15.0187,15.0311,14.8518,14.9075,229500.0
2008-11-07 09:40:00,24.12,24.16,23.82,23.96,165100.0,14.9075,14.9322,14.722,14.8086,165100.0
2008-11-07 09:50:00,23.94,24.08,23.82,24.04,83400.0,14.7962,14.8827,14.722,14.858,83400.0
2008-11-07 10:00:00,24.04,24.4,24.01,24.4,162100.0,14.858,15.0805,14.8395,15.0805,162100.0
2008-11-07 10:10:00,24.39,24.61,24.32,24.6,74700.0,15.0743,15.2103,15.0311,15.2041,74700.0
2008-11-07 10:20:00,24.61,24.81,24.6,24.65,48000.0,15.2103,15.3339,15.2041,15.235,48000.0
2008-11-07 10:30:00,24.66,24.73,24.51,24.72,82400.0,15.2412,15.2845,15.1485,15.2783,82400.0
2008-11-07 10:40:00,24.72,24.77,24.56,24.56,109600.0,15.2783,15.3092,15.1794,15.1794,109600.0
2008-11-07 10:50:00,24.55,24.58,24.39,24.4,162300.0,15.1732,15.1918,15.0743,15.0805,162300.0
2008-11-07 11:00:00,24.4,24.44,24.28,24.28,100000.0,15.0805,15.1052,15.0063,15.0063,100000.0
2008-11-07 11:10:00,24.28,24.33,24.18,24.29,254100.0,15.0063,15.0372,14.9445,15.0125,254100.0
2008-11-07 11:20:00,24.3,24.3,24.09,24.17,135700.0,15.0187,15.0187,14.8889,14.9384,135700.0
2008-11-07 11:30:00,24.17,24.34,24.1,24.31,68600.0,14.9384,15.0434,14.8951,15.0249,68600.0
2008-11-07 11:40:00,24.26,24.38,24.26,24.34,64900.0,14.994,15.0681,14.994,15.0434,64900.0
2008-11-07 11:50:00,24.32,24.38,24.16,24.37,113300.0,15.0311,15.0681,14.9322,15.062,113300.0
2008-11-07 12:00:00,24.37,24.4,24.19,24.2,320500.0,15.062,15.0805,14.9507,14.9569,320500.0
2008-11-07 12:10:00,24.2,24.21,24.01,24.02,101900.0,14.9569,14.9631,14.8395,14.8456,101900.0
2008-11-07 12:20:00,24.01,24.1,24.0,24.01,66600.0,14.8395,14.8951,14.8333,14.8395,66600.0
2008-11-07 12:30:00,24.01,24.02,23.9,24.0,70900.0,14.8395,14.8456,14.7715,14.8333,70900.0
2008-11-07 12:40:00,23.99,24.16,23.99,24.09,192500.0,14.8271,14.9322,14.8271,14.8889,192500.0
2008-11-07 12:50:00,24.09,24.16,24.06,24.12,32500.0,14.8889,14.9322,14.8704,14.9075,32500.0
2008-11-07 13:00:00,24.16,24.19,24.02,24.03,80000.0,14.9322,14.9507,14.8456,14.8518,80000.0
2008-11-07 13:10:00,24.03,24.09,23.97,24.06,119200.0,14.8518,14.8889,14.8147,14.8704,119200.0
2008-11-07 13:20:00,24.07,24.12,24.02,24.09,40500.0,14.8766,14.9075,14.8456,14.8889,40500.0
2008-11-07 13:30:00,24.13,24.17,24.03,24.05,61100.0,14.9136,14.9384,14.8518,14.8642,61100.0
2008-11-07 13:40:00,24.05,24.05,23.87,23.93,190600.0,14.8642,14.8642,14.7529,14.79,190600.0
2008-11-07 13:50:00,23.94,24.04,23.91,24.0,55600.0,14.7962,14.858,14.7777,14.8333,55600.0
2008-11-07 14:00:00,24.02,24.03,23.93,23.98,129800.0,14.8456,14.8518,14.79,14.8209,129800.0
2008-11-07 14:10:00,23.98,24.17,23.97,24.16,60400.0,14.8209,14.9384,14.8147,14.9322,60400.0
2008-11-07 14:20:00,24.14,24.19,24.1,24.13,41300.0,14.9198,14.9507,14.8951,14.9136,41300.0
2008-11-07 14:30:00,24.13,24.25,24.13,24.25,94400.0,14.9136,14.9878,14.9136,14.9878,94400.0
2008-11-07 14:40:00,24.24,24.41,24.24,24.32,69400.0,14.9816,15.0867,14.9816,15.0311,69400.0
2008-11-07 14:50:00,24.31,24.39,23.98,23.98,119700.0,15.0249,15.0743,14.8209,14.8209,119700.0
2008-11-07 15:00:00,23.98,24.06,23.85,23.98,142700.0,14.8209,14.8704,14.7406,14.8209,142700.0
2008-11-07 15:10:00,24.02,24.15,23.93,23.99,149100.0,14.8456,14.926,14.79,14.8271,149100.0
2008-11-07 15:20:00,23.97,24.0,23.79,23.89,175000.0,14.8147,14.8333,14.7035,14.7653,175000.0
2008-11-07 15:30:00,23.89,24.23,23.88,24.16,199700.0,14.7653,14.9754,14.7591,14.9322,199700.0
2008-11-07 15:40:00,24.15,24.61,24.15,24.58,408800.0,14.926,15.2103,14.926,15.1918,408800.0
2008-11-07 15:50:00,24.58,24.99,24.52,24.95,360600.0,15.1918,15.4452,15.1547,15.4204,360600.0
2008-11-07 16:00:00,24.87,25.12,24.85,25.12,45400.0,15.371,15.5255,15.3586,15.5255,45400.0
2008-11-07 16:10:00,25.12,25.12,25.12,25.12,0.0,15.5255,15.5255,15.5255,15.5255,0.0
2008-11-10 09:30:00,25.91,26.0,24.85,25.6,291700.0,16.0138,16.0694,15.3586,15.8222,291700.0
2008-11-10 09:40:00,25.53,25.82,25.52,25.73,78200.0,15.7789,15.9581,15.7727,15.9025,78200.0
2008-11-10 09:50:00,25.73,25.73,25.61,25.67,103400.0,15.9025,15.9025,15.8284,15.8654,103400.0
2008-11-10 10:00:00,25.68,25.68,25.47,25.53,57200.0,15.8716,15.8716,15.7418,15.7789,57200.0
2008-11-10 10:10:00,25.53,25.64,25.53,25.54,71000.0,15.7789,15.8469,15.7789,15.7851,71000.0
2008-11-10 10:20:00,25.55,25.66,25.47,25.56,93300.0,15.7913,15.8593,15.7418,15.7975,93300.0
2008-11-10 10:30:00,25.58,25.59,25.49,25.55,75000.0,15.8098,15.816,15.7542,15.7913,75000.0
2008-11-10 10:40:00,25.54,25.58,25.47,25.51,116900.0,15.7851,15.8098,15.7418,15.7665,116900.0
2008-11-10 10:50:00,25.47,25.48,25.26,25.29,71100.0,15.7418,15.748,15.612,15.6306,71100.0
2008-11-10 11:00:00,25.29,25.37,25.19,25.36,20800.0,15.6306,15.68,15.5688,15.6738,20800.0
2008-11-10 11:10:00,25.32,25.35,25.15,25.17,30600.0,15.6491,15.6677,15.544,15.5564,30600.0
2008-11-10 11:20:00,25.18,25.36,25.17,25.34,19700.0,15.5626,15.6738,15.5564,15.6615,19700.0
2008-11-10 11:30:00,25.37,25.4,25.25,25.31,62500.0,15.68,15.6986,15.6059,15.6429,62500.0
2008-11-10 11:40:00,25.31,25.31,25.06,25.06,75100.0,15.6429,15.6429,15.4884,15.4884,75100.0
2008-11-10 11:50:00,25.06,25.1,24.85,24.95,70600.0,15.4884,15.5131,15.3586,15.4204,70600.0
2008-11-10 12:00:00,24.93,25.18,24.92,25.17,88700.0,15.4081,15.5626,15.4019,15.5564,88700.0
2008-11-10 12:10:00,25.16,25.19,24.99,24.99,129000.0,15.5502,15.5688,15.4452,15.4452,129000.0
2008-11-10 12:20:00,24.99,25.04,24.85,24.89,76400.0,15.4452,15.4761,15.3586,15.3834,76400.0
2008-11-10 12:30:00,24.89,24.89,24.64,24.72,129400.0,15.3834,15.3834,15.2288,15.2783,129400.0
2008-11-10 12:40:00,24.72,24.78,24.65,24.71,205600.0,15.2783,15.3154,15.235,15.2721,205600.0
2008-11-10 12:50:00,24.71,24.71,24.49,24.62,106900.0,15.2721,15.2721,15.1361,15.2165,106900.0
2008-11-10 13:00:00,24.61,24.74,24.57,24.72,53600.0,15.2103,15.2906,15.1856,15.2783,53600.0
2008-11-10 13:10:00,24.73,24.78,24.69,24.73,81400.0,15.2845,15.3154,15.2597,15.2845,81400.0
2008-11-10 13:20:00,24.73,24.74,24.61,24.68,82800.0,15.2845,15.2906,15.2103,15.2536,82800.0
2008-11-10 13:30:00,24.69,24.9,24.62,24.89,48300.0,15.2597,15.3895,15.2165,15.3834,48300.0
2008-11-10 13:40:00,24.89,24.89,24.69,24.73,68500.0,15.3834,15.3834,15.2597,15.2845,68500.0
2008-11-10 13:50:00,24.75,24.94,24.74,24.94,33500.0,15.2968,15.4143,15.2906,15.4143,33500.0
2008-11-10 14:00:00,24.91,25.05,24.86,25.05,31600.0,15.3957,15.4822,15.3648,15.4822,31600.0
2008-11-10 14:10:00,25.05,25.06,24.83,24.89,66700.0,15.4822,15.4884,15.3463,15.3834,66700.0
2008-11-10 14:20:00,24.87,24.88,24.71,24.76,73500.0,15.371,15.3772,15.2721,15.303,73500.0
2008-11-10 14:30:00,24.76,24.81,24.67,24.72,116700.0,15.303,15.3339,15.2474,15.2783,116700.0
2008-11-10 14:40:00,24.71,24.8,24.56,24.56,105900.0,15.2721,15.3277,15.1794,15.1794,105900.0
2008-11-10 14:50:00,24.58,24.74,24.5,24.67,91400.0,15.1918,15.2906,15.1423,15.2474,91400.0
2008-11-10 15:00:00,24.63,24.76,24.5,24.59,135300.0,15.2227,15.303,15.1423,15.1979,135300.0
2008-11-10 15:10:00,24.61,24.79,24.52,24.61,98800.0,15.2103,15.3215,15.1547,15.2103,98800.0
2008-11-10 15:20:00,24.6,24.64,24.4,24.43,71900.0,15.2041,15.2288,15.0805,15.099,71900.0
2008-11-10 15:30:00,24.42,24.67,24.41,24.52,90500.0,15.0929,15.2474,15.0867,15.1547,90500.0
2008-11-10 15:40:00,24.53,24.86,24.53,24.78,201500.0,15.1609,15.3648,15.1609,15.3154,201500.0
2008-11-10 15:50:00,24.79,25.01,24.78,25.0,278100.0,15.3215,15.4575,15.3154,15.4513,278100.0
2008-11-10 16:00:00,24.96,24.96,24.96,24.96,500.0,15.4266,15.4266,15.4266,15.4266,500.0
2008-11-10 16:10:00,24.96,24.96,24.96,24.96,0.0,15.4266,15.4266,15.4266,15.4266,0.0
2008-11-11 09:30:00,24.13,24.21,23.8,23.92,110900.0,14.9136,14.9631,14.7097,14.7838,110900.0
2008-11-11 09:40:00,23.87,23.87,23.63,23.63,42100.0,14.7529,14.7529,14.6046,14.6046,42100.0
2008-11-11 09:50:00,23.64,23.67,23.52,23.58,21800.0,14.6108,14.6293,14.5366,14.5737,21800.0
2008-11-11 10:00:00,23.59,23.66,23.53,23.64,58300.0,14.5799,14.6231,14.5428,14.6108,58300.0
2008-11-11 10:10:00,23.65,23.81,23.65,23.68,63300.0,14.617,14.7159,14.617,14.6355,63300.0
2008-11-11 10:20:00,23.76,23.79,23.65,23.66,113800.0,14.685,14.7035,14.617,14.6231,113800.0
2008-11-11 10:30:00,23.65,23.7,23.6,23.6,49700.0,14.617,14.6479,14.5861,14.5861,49700.0
2008-11-11 10:40:00,23.6,23.62,23.42,23.48,98300.0,14.5861,14.5984,14.4748,14.5119,98300.0
2008-11-11 10:50:00,23.5,23.58,23.38,23.38,38600.0,14.5243,14.5737,14.4501,14.4501,38600.0
2008-11-11 11:00:00,23.4,23.42,23.3,23.35,40900.0,14.4625,14.4748,14.4006,14.4316,40900.0
2008-11-11 11:10:00,23.35,23.48,23.33,23.44,35800.0,14.4316,14.5119,14.4192,14.4872,35800.0
2008-11-11 11:20:00,23.41,23.52,23.34,23.36,38900.0,14.4686,14.5366,14.4254,14.4377,38900.0
2008-11-11 11:30:00,23.36,23.41,23.22,23.3,86500.0,14.4377,14.4686,14.3512,14.4006,86500.0
2008-11-11 11:40:00,23.3,23.51,23.29,23.44,43600.0,14.4006,14.5304,14.3945,14.4872,43600.0
2008-11-11 11:50:00,23.41,23.46,23.33,23.33,64500.0,14.4686,14.4995,14.4192,14.4192,64500.0
2008-11-11 12:00:00,23.31,23.44,23.24,23.3,156700.0,14.4068,14.4872,14.3636,14.4006,156700.0
2008-11-11 12:10:00,23.29,23.34,23.26,23.26,49900.0,14.3945,14.4254,14.3759,14.3759,49900.0
2008-11-11 12:20:00,23.27,23.29,23.15,23.22,12100.0,14.3821,14.3945,14.3079,14.3512,12100.0
2008-11-11 12:30:00,23.23,23.3,23.21,23.28,20300.0,14.3574,14.4006,14.345,14.3883,20300.0
2008-11-11 12:40:00,23.28,23.35,23.26,23.3,42300.0,14.3883,14.4316,14.3759,14.4006,42300.0
2008-11-11 12:50:00,23.29,23.37,23.27,23.34,97500.0,14.3945,14.4439,14.3821,14.4254,97500.0
2008-11-11 13:00:00,23.39,23.49,23.37,23.43,291700.0,14.4563,14.5181,14.4439,14.481,291700.0
2008-11-11 13:10:00,23.46,23.49,23.34,23.4,53200.0,14.4995,14.5181,14.4254,14.4625,53200.0
2008-11-11 13:20:00,23.4,23.42,23.26,23.32,37000.0,14.4625,14.4748,14.3759,14.413,37000.0
2008-11-11 13:30:00,23.36,23.39,23.25,23.27,25800.0,14.4377,14.4563,14.3697,14.3821,25800.0
2008-11-11 13:40:00,23.27,23.45,23.25,23.37,73800.0,14.3821,14.4934,14.3697,14.4439,73800.0
2008-11-11 13:50:00,23.39,23.72,23.38,23.68,178800.0,14.4563,14.6602,14.4501,14.6355,178800.0
2008-11-11 14:00:00,23.68,23.86,23.58,23.64,59700.0,14.6355,14.7468,14.5737,14.6108,59700.0
2008-11-11 14:10:00,23.6,23.93,23.6,23.93,120000.0,14.5861,14.79,14.5861,14.79,120000.0
2008-11-11 14:20:00,23.92,24.21,23.87,24.18,259500.0,14.7838,14.9631,14.7529,14.9445,259500.0
2008-11-11 14:30:00,24.21,24.31,24.01,24.02,200000.0,14.9631,15.0249,14.8395,14.8456,200000.0
2008-11-11 14:40:00,24.02,24.03,23.79,23.8,125400.0,14.8456,14.8518,14.7035,14.7097,125400.0
2008-11-11 14:50:00,23.79,23.8,23.62,23.69,124000.0,14.7035,14.7097,14.5984,14.6417,124000.0
2008-11-11 15:00:00,23.67,23.89,23.6,23.74,139100.0,14.6293,14.7653,14.5861,14.6726,139100.0
2008-11-11 15:10:00,23.73,23.97,23.71,23.95,218200.0,14.6664,14.8147,14.6541,14.8024,218200.0
2008-11-11 15:20:00,23.97,23.99,23.78,23.86,222700.0,14.8147,14.8271,14.6973,14.7468,222700.0
2008-11-11 15:30:00,23.8,23.82,23.37,23.41,102300.0,14.7097,14.722,14.4439,14.4686,102300.0
2008-11-11 15:40:00,23.41,23.77,23.41,23.77,183900.0,14.4686,14.6911,14.4686,14.6911,183900.0
2008-11-11 15:50:00,23.79,23.81,23.55,23.65,238900.0,14.7035,14.7159,14.5552,14.617,238900.0
2008-11-11 16:00:00,23.65,23.65,23.65,23.65,4500.0,14.617,14.617,14.617,14.617,4500.0
2008-11-11 16:10:00,23.65,23.65,23.65,23.65,0.0,14.617,14.617,14.617,14.617,0.0
2008-11-12 09:30:00,23.58,23.58,22.8,22.93,155500.0,14.5737,14.5737,14.0916,14.172,155500.0
2008-11-12 09:40:00,23.0,23.0,22.83,22.91,183400.0,14.2152,14.2152,14.1102,14.1596,183400.0
2008-11-12 09:50:00,22.95,23.1,22.95,22.95,121300.0,14.1843,14.277,14.1843,14.1843,121300.0
2008-11-12 10:00:00,22.97,23.08,22.89,22.91,143800.0,14.1967,14.2647,14.1472,14.1596,143800.0
2008-11-12 10:10:00,22.9,22.96,22.77,22.81,111200.0,14.1534,14.1905,14.0731,14.0978,111200.0
2008-11-12 10:20:00,22.81,22.85,22.63,22.63,159500.0,14.0978,14.1225,13.9866,13.9866,159500.0
2008-11-12 10:30:00,22.63,22.72,22.43,22.45,71400.0,13.9866,14.0422,13.8629,13.8753,71400.0
2008-11-12 10:40:00,22.45,22.51,22.43,22.47,91100.0,13.8753,13.9124,13.8629,13.8877,91100.0
2008-11-12 10:50:00,22.47,22.63,22.47,22.61,186300.0,13.8877,13.9866,13.8877,13.9742,186300.0
2008-11-12 11:00:00,22.59,22.6,22.43,22.48,89200.0,13.9618,13.968,13.8629,13.8938,89200.0
2008-11-12 11:10:00,22.5,22.52,22.39,22.51,50600.0,13.9062,13.9186,13.8382,13.9124,50600.0
2008-11-12 11:20:00,22.49,22.55,22.42,22.51,54700.0,13.9,13.9371,13.8568,13.9124,54700.0
2008-11-12 11:30:00,22.51,22.61,22.48,22.5,163100.0,13.9124,13.9742,13.8938,13.9062,163100.0
2008-11-12 11:40:00,22.5,22.52,22.39,22.41,213000.0,13.9062,13.9186,13.8382,13.8506,213000.0
2008-11-12 11:50:00,22.42,22.55,22.39,22.53,65900.0,13.8568,13.9371,13.8382,13.9247,65900.0
2008-11-12 12:00:00,22.53,22.58,22.4,22.4,93700.0,13.9247,13.9557,13.8444,13.8444,93700.0
2008-11-12 12:10:00,22.4,22.42,22.31,22.32,50600.0,13.8444,13.8568,13.7888,13.795,50600.0
2008-11-12 12:20:00,22.31,22.49,22.29,22.46,83700.0,13.7888,13.9,13.7764,13.8815,83700.0
2008-11-12 12:30:00,22.46,22.52,22.39,22.47,92800.0,13.8815,13.9186,13.8382,13.8877,92800.0
2008-11-12 12:40:00,22.48,22.48,22.36,22.36,59700.0,13.8938,13.8938,13.8197,13.8197,59700.0
2008-11-12 12:50:00,22.36,22.47,22.33,22.46,44500.0,13.8197,13.8877,13.8011,13.8815,44500.0
2008-11-12 13:00:00,22.48,22.49,22.39,22.45,75700.0,13.8938,13.9,13.8382,13.8753,75700.0
2008-11-12 13:10:00,22.46,22.49,22.34,22.4,87500.0,13.8815,13.9,13.8073,13.8444,87500.0
2008-11-12 13:20:00,22.4,22.4,22.3,22.35,134600.0,13.8444,13.8444,13.7826,13.8135,134600.0
2008-11-12 13:30:00,22.35,22.38,22.2,22.22,200100.0,13.8135,13.832,13.7208,13.7332,200100.0
2008-11-12 13:40:00,22.21,22.31,22.2,22.27,77500.0,13.727,13.7888,13.7208,13.7641,77500.0
2008-11-12 13:50:00,22.27,22.28,22.06,22.08,56100.0,13.7641,13.7702,13.6343,13.6466,56100.0
2008-11-12 14:00:00,22.09,22.11,22.0,22.0,73800.0,13.6528,13.6652,13.5972,13.5972,73800.0
2008-11-12 14:10:00,22.01,22.11,21.99,22.09,61700.0,13.6034,13.6652,13.591,13.6528,61700.0
2008-11-12 14:20:00,22.08,22.16,22.06,22.14,98500.0,13.6466,13.6961,13.6343,13.6837,98500.0
2008-11-12 14:30:00,22.14,22.26,22.08,22.09,62800.0,13.6837,13.7579,13.6466,13.6528,62800.0
2008-11-12 14:40:00,22.12,22.22,22.07,22.1,48800.0,13.6713,13.7332,13.6404,13.659,48800.0
2008-11-12 14:50:00,22.07,22.09,22.0,22.0,72700.0,13.6404,13.6528,13.5972,13.5972,72700.0
2008-11-12 15:00:00,22.01,22.01,21.91,21.91,107500.0,13.6034,13.6034,13.5416,13.5416,107500.0
2008-11-12 15:10:00,21.91,21.99,21.91,21.97,254400.0,13.5416,13.591,13.5416,13.5786,254400.0
2008-11-12 15:20:00,21.97,22.01,21.75,21.8,203500.0,13.5786,13.6034,13.4427,13.4736,203500.0
2008-11-12 15:30:00,21.79,21.93,21.78,21.8,228400.0,13.4674,13.5539,13.4612,13.4736,228400.0
2008-11-12 15:40:00,21.8,21.97,21.65,21.82,519700.0,13.4736,13.5786,13.3809,13.4859,519700.0
2008-11-12 15:50:00,21.83,21.86,21.63,21.83,553600.0,13.4921,13.5107,13.3685,13.4921,553600.0
2008-11-12 16:00:00,21.87,21.87,21.6,21.6,1300.0,13.5168,13.5168,13.35,13.35,1300.0
2008-11-12 16:10:00,21.6,21.6,21.6,21.6,0.0,13.35,13.35,13.35,13.35,0.0
2008-11-13 09:30:00,22.5,22.8,22.39,22.43,347400.0,13.9062,14.0916,13.8382,13.8629,347400.0
2008-11-13 09:40:00,22.42,22.42,22.1,22.14,213800.0,13.8568,13.8568,13.659,13.6837,213800.0
2008-11-13 09:50:00,22.14,22.18,22.03,22.07,145900.0,13.6837,13.7084,13.6157,13.6404,145900.0
2008-11-13 10:00:00,22.09,22.31,22.04,22.18,172000.0,13.6528,13.7888,13.6219,13.7084,172000.0
2008-11-13 10:10:00,22.2,22.66,22.2,22.55,146600.0,13.7208,14.0051,13.7208,13.9371,146600.0
2008-11-13 10:20:00,22.54,22.72,22.52,22.59,151300.0,13.9309,14.0422,13.9186,13.9618,151300.0
2008-11-13 10:30:00,22.61,22.67,22.43,22.54,93800.0,13.9742,14.0113,13.8629,13.9309,93800.0
2008-11-13 10:40:00,22.52,22.56,22.25,22.26,223700.0,13.9186,13.9433,13.7517,13.7579,223700.0
2008-11-13 10:50:00,22.28,22.45,22.27,22.43,119100.0,13.7702,13.8753,13.7641,13.8629,119100.0
2008-11-13 11:00:00,22.44,22.52,22.21,22.25,253700.0,13.8691,13.9186,13.727,13.7517,253700.0
2008-11-13 11:10:00,22.25,22.48,22.23,22.28,686300.0,13.7517,13.8938,13.7393,13.7702,686300.0
2008-11-13 11:20:00,22.27,22.44,22.23,22.42,140100.0,13.7641,13.8691,13.7393,13.8568,140100.0
2008-11-13 11:30:00,22.44,22.5,22.24,22.25,70300.0,13.8691,13.9062,13.7455,13.7517,70300.0
2008-11-13 11:40:00,22.27,22.35,22.21,22.27,82500.0,13.7641,13.8135,13.727,13.7641,82500.0
2008-11-13 11:50:00,22.25,22.35,22.15,22.19,78700.0,13.7517,13.8135,13.6899,13.7146,78700.0
2008-11-13 12:00:00,22.21,22.26,22.12,22.16,93700.0,13.727,13.7579,13.6713,13.6961,93700.0
2008-11-13 12:10:00,22.17,22.22,21.94,21.98,167800.0,13.7022,13.7332,13.5601,13.5848,167800.0
2008-11-13 12:20:00,21.98,21.98,21.84,21.88,168800.0,13.5848,13.5848,13.4983,13.523,168800.0
2008-11-13 12:30:00,21.88,21.95,21.8,21.94,128700.0,13.523,13.5663,13.4736,13.5601,128700.0
2008-11-13 12:40:00,21.95,21.97,21.67,21.67,156800.0,13.5663,13.5786,13.3932,13.3932,156800.0
2008-11-13 12:50:00,21.67,21.68,21.26,21.29,278800.0,13.3932,13.3994,13.1398,13.1584,278800.0
2008-11-13 13:00:00,21.25,21.52,21.22,21.5,180100.0,13.1336,13.3005,13.1151,13.2882,180100.0
2008-11-13 13:10:00,21.5,21.75,21.43,21.65,218500.0,13.2882,13.4427,13.2449,13.3809,218500.0
2008-11-13 13:20:00,21.62,21.78,21.49,21.78,115000.0,13.3623,13.4612,13.282,13.4612,115000.0
2008-11-13 13:30:00,21.78,22.11,21.72,22.11,289500.0,13.4612,13.6652,13.4241,13.6652,289500.0
2008-11-13 13:40:00,22.06,22.36,21.94,22.02,259000.0,13.6343,13.8197,13.5601,13.6095,259000.0
2008-11-13 13:50:00,22.0,22.48,21.99,22.12,491800.0,13.5972,13.8938,13.591,13.6713,491800.0
2008-11-13 14:00:00,22.11,22.32,22.06,22.23,210900.0,13.6652,13.795,13.6343,13.7393,210900.0
2008-11-13 14:10:00,22.2,22.5,22.2,22.31,305100.0,13.7208,13.9062,13.7208,13.7888,305100.0
2008-11-13 14:20:00,22.31,22.87,22.31,22.78,461500.0,13.7888,14.1349,13.7888,14.0793,461500.0
2008-11-13 14:30:00,22.78,22.9,22.54,22.9,408300.0,14.0793,14.1534,13.9309,14.1534,408300.0
2008-11-13 14:40:00,22.91,23.18,22.8,23.1,279800.0,14.1596,14.3265,14.0916,14.277,279800.0
2008-11-13 14:50:00,23.12,23.23,22.91,22.98,334800.0,14.2894,14.3574,14.1596,14.2029,334800.0
2008-11-13 15:00:00,22.98,23.06,22.51,22.56,133400.0,14.2029,14.2523,13.9124,13.9433,133400.0
2008-11-13 15:10:00,22.6,23.07,22.6,22.99,246400.0,13.968,14.2585,13.968,14.2091,246400.0
2008-11-13 15:20:00,22.96,23.64,22.94,23.64,307600.0,14.1905,14.6108,14.1781,14.6108,307600.0
2008-11-13 15:30:00,23.64,23.81,23.53,23.75,257800.0,14.6108,14.7159,14.5428,14.6788,257800.0
2008-11-13 15:40:00,23.79,24.05,23.74,23.96,624000.0,14.7035,14.8642,14.6726,14.8086,624000.0
2008-11-13 15:50:00,23.95,24.57,23.94,24.47,485900.0,14.8024,15.1856,14.7962,15.1238,485900.0
2008-11-13 16:00:00,24.54,24.54,24.47,24.47,12000.0,15.167,15.167,15.1238,15.1238,12000.0
2008-11-13 16:10:00,24.47,24.47,24.47,24.47,0.0,15.1238,15.1238,15.1238,15.1238,0.0
2008-11-14 09:30:00,23.08,23.29,22.99,23.11,102600.0,14.2647,14.3945,14.2091,14.2832,102600.0
2008-11-14 09:40:00,23.13,23.36,23.13,23.24,269900.0,14.2956,14.4377,14.2956,14.3636,269900.0
2008-11-14 09:50:00,23.25,23.57,23.24,23.42,113800.0,14.3697,14.5675,14.3636,14.4748,113800.0
2008-11-14 10:00:00,23.48,23.58,23.13,23.13,131000.0,14.5119,14.5737,14.2956,14.2956,131000.0
2008-11-14 10:10:00,23.16,23.2,23.01,23.03,157400.0,14.3141,14.3388,14.2214,14.2338,157400.0
2008-11-14 10:20:00,23.03,23.08,22.92,23.0,189100.0,14.2338,14.2647,14.1658,14.2152,189100.0
2008-11-14 10:30:00,22.97,22.98,22.69,22.69,98100.0,14.1967,14.2029,14.0236,14.0236,98100.0
2008-11-14 10:40:00,22.7,22.87,22.66,22.85,238400.0,14.0298,14.1349,14.0051,14.1225,238400.0
2008-11-14 10:50:00,22.86,22.87,22.7,22.73,94600.0,14.1287,14.1349,14.0298,14.0484,94600.0
2008-11-14 11:00:00,22.72,22.74,22.5,22.64,160500.0,14.0422,14.0545,13.9062,13.9927,160500.0
2008-11-14 11:10:00,22.64,22.92,22.61,22.92,103200.0,13.9927,14.1658,13.9742,14.1658,103200.0
2008-11-14 11:20:00,22.9,22.92,22.76,22.76,91300.0,14.1534,14.1658,14.0669,14.0669,91300.0
2008-11-14 11:30:00,22.75,22.79,22.63,22.65,93500.0,14.0607,14.0854,13.9866,13.9989,93500.0
2008-11-14 11:40:00,22.65,22.72,22.55,22.72,55700.0,13.9989,14.0422,13.9371,14.0422,55700.0
2008-11-14 11:50:00,22.72,22.76,22.6,22.6,95300.0,14.0422,14.0669,13.968,13.968,95300.0
2008-11-14 12:00:00,22.61,22.62,22.48,22.55,90300.0,13.9742,13.9804,13.8938,13.9371,90300.0
2008-11-14 12:10:00,22.55,22.59,22.45,22.5,141400.0,13.9371,13.9618,13.8753,13.9062,141400.0
2008-11-14 12:20:00,22.51,22.72,22.51,22.69,81200.0,13.9124,14.0422,13.9124,14.0236,81200.0
2008-11-14 12:30:00,22.68,22.8,22.65,22.8,172800.0,14.0175,14.0916,13.9989,14.0916,172800.0
2008-11-14 12:40:00,22.82,23.02,22.81,22.82,279200.0,14.104,14.2276,14.0978,14.104,279200.0
2008-11-14 12:50:00,22.82,23.02,22.82,22.9,116300.0,14.104,14.2276,14.104,14.1534,116300.0
2008-11-14 13:00:00,22.9,22.9,22.7,22.76,82400.0,14.1534,14.1534,14.0298,14.0669,82400.0
2008-11-14 13:10:00,22.76,22.77,22.51,22.6,120900.0,14.0669,14.0731,13.9124,13.968,120900.0
2008-11-14 13:20:00,22.57,22.85,22.53,22.85,46700.0,13.9495,14.1225,13.9247,14.1225,46700.0
2008-11-14 13:30:00,22.83,22.99,22.8,22.89,88700.0,14.1102,14.2091,14.0916,14.1472,88700.0
2008-11-14 13:40:00,22.91,22.99,22.7,22.82,74800.0,14.1596,14.2091,14.0298,14.104,74800.0
2008-11-14 13:50:00,22.87,23.04,22.81,22.81,67300.0,14.1349,14.24,14.0978,14.0978,67300.0
2008-11-14 14:00:00,22.81,23.04,22.76,22.99,81800.0,14.0978,14.24,14.0669,14.2091,81800.0
2008-11-14 14:10:00,23.02,23.23,22.9,23.23,71800.0,14.2276,14.3574,14.1534,14.3574,71800.0
2008-11-14 14:20:00,23.24,23.29,23.08,23.13,133600.0,14.3636,14.3945,14.2647,14.2956,133600.0
2008-11-14 14:30:00,23.12,23.3,22.97,23.2,157300.0,14.2894,14.4006,14.1967,14.3388,157300.0
2008-11-14 14:40:00,23.29,23.51,23.22,23.29,137700.0,14.3945,14.5304,14.3512,14.3945,137700.0
2008-11-14 14:50:00,23.29,23.66,23.22,23.58,198500.0,14.3945,14.6231,14.3512,14.5737,198500.0
2008-11-14 15:00:00,23.62,23.68,23.34,23.58,177400.0,14.5984,14.6355,14.4254,14.5737,177400.0
2008-11-14 15:10:00,23.58,23.59,23.16,23.19,250600.0,14.5737,14.5799,14.3141,14.3327,250600.0
2008-11-14 15:20:00,23.19,23.47,23.14,23.24,120400.0,14.3327,14.5057,14.3018,14.3636,120400.0
2008-11-14 15:30:00,23.22,23.32,22.9,22.99,528400.0,14.3512,14.413,14.1534,14.2091,528400.0
2008-11-14 15:40:00,22.99,23.03,22.7,22.98,177400.0,14.2091,14.2338,14.0298,14.2029,177400.0
2008-11-14 15:50:00,22.98,23.02,22.47,22.47,440700.0,14.2029,14.2276,13.8877,13.8877,440700.0
2008-11-14 16:00:00,22.47,22.47,22.01,22.19,2900.0,13.8877,13.8877,13.6034,13.7146,2900.0
2008-11-14 16:10:00,22.19,22.19,22.19,22.19,0.0,13.7146,13.7146,13.7146,13.7146,0.0
2008-11-17 09:30:00,22.35,22.47,22.1,22.25,97900.0,13.8135,13.8877,13.659,13.7517,97900.0
2008-11-17 09:40:00,22.23,22.26,22.09,22.2,110200.0,13.7393,13.7579,13.6528,13.7208,110200.0
2008-11-17 09:50:00,22.21,22.46,22.15,22.43,57100.0,13.727,13.8815,13.6899,13.8629,57100.0
2008-11-17 10:00:00,22.41,22.42,22.25,22.32,69800.0,13.8506,13.8568,13.7517,13.795,69800.0
2008-11-17 10:10:00,22.34,22.34,22.0,22.02,40100.0,13.8073,13.8073,13.5972,13.6095,40100.0
2008-11-17 10:20:00,22.02,22.06,21.93,22.06,111000.0,13.6095,13.6343,13.5539,13.6343,111000.0
2008-11-17 10:30:00,22.02,22.13,21.94,22.07,61700.0,13.6095,13.6775,13.5601,13.6404,61700.0
2008-11-17 10:40:00,22.06,22.15,21.99,22.11,82500.0,13.6343,13.6899,13.591,13.6652,82500.0
2008-11-17 10:50:00,22.11,22.18,22.01,22.04,41200.0,13.6652,13.7084,13.6034,13.6219,41200.0
2008-11-17 11:00:00,22.03,22.38,22.03,22.32,82300.0,13.6157,13.832,13.6157,13.795,82300.0
2008-11-17 11:10:00,22.36,22.42,22.24,22.25,59800.0,13.8197,13.8568,13.7455,13.7517,59800.0
2008-11-17 11:20:00,22.26,22.26,22.17,22.18,44200.0,13.7579,13.7579,13.7022,13.7084,44200.0
2008-11-17 11:30:00,22.19,22.27,22.17,22.26,70700.0,13.7146,13.7641,13.7022,13.7579,70700.0
2008-11-17 11:40:00,22.26,22.4,22.17,22.4,47100.0,13.7579,13.8444,13.7022,13.8444,47100.0
2008-11-17 11:50:00,22.4,22.61,22.4,22.58,88000.0,13.8444,13.9742,13.8444,13.9557,88000.0
2008-11-17 12:00:00,22.57,22.67,22.47,22.67,47500.0,13.9495,14.0113,13.8877,14.0113,47500.0
2008-11-17 12:10:00,22.67,22.74,22.58,22.74,75600.0,14.0113,14.0545,13.9557,14.0545,75600.0
2008-11-17 12:20:00,22.74,22.81,22.66,22.78,108200.0,14.0545,14.0978,14.0051,14.0793,108200.0
2008-11-17 12:30:00,22.82,22.87,22.54,22.57,71200.0,14.104,14.1349,13.9309,13.9495,71200.0
2008-11-17 12:40:00,22.56,23.0,22.53,22.98,42100.0,13.9433,14.2152,13.9247,14.2029,42100.0
2008-11-17 12:50:00,22.98,22.98,22.66,22.67,95100.0,14.2029,14.2029,14.0051,14.0113,95100.0
2008-11-17 13:00:00,22.67,22.7,22.53,22.61,56000.0,14.0113,14.0298,13.9247,13.9742,56000.0
2008-11-17 13:10:00,22.62,22.64,22.49,22.54,65700.0,13.9804,13.9927,13.9,13.9309,65700.0
2008-11-17 13:20:00,22.54,22.61,22.47,22.57,53600.0,13.9309,13.9742,13.8877,13.9495,53600.0
2008-11-17 13:30:00,22.58,22.6,22.47,22.52,144900.0,13.9557,13.968,13.8877,13.9186,144900.0
2008-11-17 13:40:00,22.53,22.55,22.44,22.48,114300.0,13.9247,13.9371,13.8691,13.8938,114300.0
2008-11-17 13:50:00,22.47,22.65,22.47,22.6,94200.0,13.8877,13.9989,13.8877,13.968,94200.0
2008-11-17 14:00:00,22.58,22.61,22.38,22.5,112600.0,13.9557,13.9742,13.832,13.9062,112600.0
2008-11-17 14:10:00,22.5,22.65,22.43,22.51,167100.0,13.9062,13.9989,13.8629,13.9124,167100.0
2008-11-17 14:20:00,22.51,22.63,22.3,22.34,82400.0,13.9124,13.9866,13.7826,13.8073,82400.0
2008-11-17 14:30:00,22.35,22.54,22.27,22.52,127700.0,13.8135,13.9309,13.7641,13.9186,127700.0
2008-11-17 14:40:00,22.51,22.6,22.4,22.4,89100.0,13.9124,13.968,13.8444,13.8444,89100.0
2008-11-17 14:50:00,22.4,22.55,22.34,22.42,79000.0,13.8444,13.9371,13.8073,13.8568,79000.0
2008-11-17 15:00:00,22.41,22.55,22.34,22.48,110600.0,13.8506,13.9371,13.8073,13.8938,110600.0
2008-11-17 15:10:00,22.46,22.55,22.3,22.5,98500.0,13.8815,13.9371,13.7826,13.9062,98500.0
2008-11-17 15:20:00,22.48,22.53,22.39,22.45,87000.0,13.8938,13.9247,13.8382,13.8753,87000.0
2008-11-17 15:30:00,22.45,22.52,22.25,22.29,211700.0,13.8753,13.9186,13.7517,13.7764,211700.0
2008-11-17 15:40:00,22.29,22.43,22.25,22.25,115600.0,13.7764,13.8629,13.7517,13.7517,115600.0
2008-11-17 15:50:00,22.26,22.34,22.02,22.12,95600.0,13.7579,13.8073,13.6095,13.6713,95600.0
2008-11-17 16:00:00,22.12,22.12,22.12,22.12,0.0,13.6713,13.6713,13.6713,13.6713,0.0
2008-11-17 16:10:00,22.12,22.12,22.12,22.12,0.0,13.6713,13.6713,13.6713,13.6713,0.0
2008-11-18 09:30:00,21.89,22.15,21.83,22.08,228800.0,13.5292,13.6899,13.4921,13.6466,228800.0
2008-11-18 09:40:00,22.1,22.24,22.08,22.18,64500.0,13.659,13.7455,13.6466,13.7084,64500.0
2008-11-18 09:50:00,22.19,22.2,21.83,21.95,51000.0,13.7146,13.7208,13.4921,13.5663,51000.0
2008-11-18 10:00:00,21.95,21.96,21.69,21.72,101400.0,13.5663,13.5725,13.4056,13.4241,101400.0
2008-11-18 10:10:00,21.69,22.0,21.69,22.0,78900.0,13.4056,13.5972,13.4056,13.5972,78900.0
2008-11-18 10:20:00,22.0,22.1,21.84,22.09,199500.0,13.5972,13.659,13.4983,13.6528,199500.0
2008-11-18 10:30:00,22.09,22.09,21.89,22.01,77300.0,13.6528,13.6528,13.5292,13.6034,77300.0
2008-11-18 10:40:00,22.0,22.05,21.91,21.97,70800.0,13.5972,13.6281,13.5416,13.5786,70800.0
2008-11-18 10:50:00,21.95,21.96,21.86,21.91,66900.0,13.5663,13.5725,13.5107,13.5416,66900.0
2008-11-18 11:00:00,21.91,21.91,21.75,21.81,130900.0,13.5416,13.5416,13.4427,13.4797,130900.0
2008-11-18 11:10:00,21.8,21.88,21.75,21.81,165400.0,13.4736,13.523,13.4427,13.4797,165400.0
2008-11-18 11:20:00,21.8,21.85,21.75,21.82,64400.0,13.4736,13.5045,13.4427,13.4859,64400.0
2008-11-18 11:30:00,21.82,22.04,21.81,21.95,65200.0,13.4859,13.6219,13.4797,13.5663,65200.0
2008-11-18 11:40:00,21.96,22.0,21.86,21.89,68700.0,13.5725,13.5972,13.5107,13.5292,68700.0
2008-11-18 11:50:00,21.9,22.01,21.87,22.0,117000.0,13.5354,13.6034,13.5168,13.5972,117000.0
2008-11-18 12:00:00,21.98,21.98,21.86,21.86,68200.0,13.5848,13.5848,13.5107,13.5107,68200.0
2008-11-18 12:10:00,21.88,21.93,21.83,21.83,92900.0,13.523,13.5539,13.4921,13.4921,92900.0
2008-11-18 12:20:00,21.83,21.87,21.74,21.79,94400.0,13.4921,13.5168,13.4365,13.4674,94400.0
2008-11-18 12:30:00,21.79,21.79,21.69,21.72,41800.0,13.4674,13.4674,13.4056,13.4241,41800.0
2008-11-18 12:40:00,21.73,21.76,21.61,21.67,50400.0,13.4303,13.4488,13.3561,13.3932,50400.0
2008-11-18 12:50:00,21.66,21.7,21.62,21.62,108100.0,13.387,13.4118,13.3623,13.3623,108100.0
2008-11-18 13:00:00,21.61,21.61,21.45,21.47,111200.0,13.3561,13.3561,13.2572,13.2696,111200.0
2008-11-18 13:10:00,21.47,21.51,21.41,21.46,289600.0,13.2696,13.2943,13.2325,13.2634,289600.0
2008-11-18 13:20:00,21.47,21.6,21.47,21.56,98300.0,13.2696,13.35,13.2696,13.3252,98300.0
2008-11-18 13:30:00,21.56,21.56,21.32,21.35,102200.0,13.3252,13.3252,13.1769,13.1954,102200.0
2008-11-18 13:40:00,21.37,21.42,21.23,21.25,67900.0,13.2078,13.2387,13.1213,13.1336,67900.0
2008-11-18 13:50:00,21.25,21.54,21.25,21.54,132800.0,13.1336,13.3129,13.1336,13.3129,132800.0
2008-11-18 14:00:00,21.54,21.54,21.28,21.33,155800.0,13.3129,13.3129,13.1522,13.1831,155800.0
2008-11-18 14:10:00,21.32,21.49,21.29,21.42,121100.0,13.1769,13.282,13.1584,13.2387,121100.0
2008-11-18 14:20:00,21.42,21.53,21.35,21.45,142000.0,13.2387,13.3067,13.1954,13.2572,142000.0
2008-11-18 14:30:00,21.45,21.46,21.29,21.34,99200.0,13.2572,13.2634,13.1584,13.1893,99200.0
2008-11-18 14:40:00,21.36,21.39,21.07,21.08,162500.0,13.2016,13.2202,13.0224,13.0286,162500.0
2008-11-18 14:50:00,21.08,21.23,21.04,21.12,83700.0,13.0286,13.1213,13.0038,13.0533,83700.0
2008-11-18 15:00:00,21.12,21.48,21.1,21.47,105800.0,13.0533,13.2758,13.0409,13.2696,105800.0
2008-11-18 15:10:00,21.47,21.6,21.31,21.5,97400.0,13.2696,13.35,13.1707,13.2882,97400.0
2008-11-18 15:20:00,21.48,21.71,21.34,21.52,104500.0,13.2758,13.4179,13.1893,13.3005,104500.0
2008-11-18 15:30:00,21.49,21.57,21.27,21.47,126200.0,13.282,13.3314,13.146,13.2696,126200.0
2008-11-18 15:40:00,21.46,21.75,21.46,21.72,231200.0,13.2634,13.4427,13.2634,13.4241,231200.0
2008-11-18 15:50:00,21.72,21.9,21.62,21.82,173200.0,13.4241,13.5354,13.3623,13.4859,173200.0
2008-11-18 16:00:00,21.82,21.82,21.82,21.82,0.0,13.4859,13.4859,13.4859,13.4859,0.0
2008-11-18 16:10:00,21.82,21.82,21.82,21.82,0.0,13.4859,13.4859,13.4859,13.4859,0.0
2008-11-19 09:30:00,21.53,21.64,21.34,21.53,71700.0,13.3067,13.3747,13.1893,13.3067,71700.0
2008-11-19 09:40:00,21.53,21.62,21.33,21.42,57400.0,13.3067,13.3623,13.1831,13.2387,57400.0
2008-11-19 09:50:00,21.39,21.44,21.21,21.3,77000.0,13.2202,13.2511,13.1089,13.1645,77000.0
2008-11-19 10:00:00,21.3,21.55,21.25,21.52,41500.0,13.1645,13.3191,13.1336,13.3005,41500.0
2008-11-19 10:10:00,21.5,21.66,21.41,21.41,92700.0,13.2882,13.387,13.2325,13.2325,92700.0
2008-11-19 10:20:00,21.42,21.45,21.28,21.37,96000.0,13.2387,13.2572,13.1522,13.2078,96000.0
2008-11-19 10:30:00,21.39,21.4,21.24,21.27,278200.0,13.2202,13.2263,13.1275,13.146,278200.0
2008-11-19 10:40:00,21.27,21.35,21.08,21.09,278500.0,13.146,13.1954,13.0286,13.0348,278500.0
2008-11-19 10:50:00,21.09,21.18,20.96,20.99,98400.0,13.0348,13.0904,12.9544,12.9729,98400.0
2008-11-19 11:00:00,20.99,21.12,20.97,21.11,124600.0,12.9729,13.0533,12.9606,13.0471,124600.0
2008-11-19 11:10:00,21.12,21.15,20.92,21.1,60000.0,13.0533,13.0718,12.9297,13.0409,60000.0
2008-11-19 11:20:00,21.07,21.07,20.83,20.83,31600.0,13.0224,13.0224,12.8741,12.8741,31600.0
2008-11-19 11:30:00,20.84,20.9,20.75,20.77,67500.0,12.8802,12.9173,12.8246,12.837,67500.0
2008-11-19 11:40:00,20.79,20.82,20.7,20.75,97200.0,12.8493,12.8679,12.7937,12.8246,97200.0
2008-11-19 11:50:00,20.75,20.98,20.75,20.89,67700.0,12.8246,12.9668,12.8246,12.9111,67700.0
2008-11-19 12:00:00,20.89,20.92,20.78,20.81,110900.0,12.9111,12.9297,12.8432,12.8617,110900.0
2008-11-19 12:10:00,20.82,20.87,20.67,20.67,109300.0,12.8679,12.8988,12.7752,12.7752,109300.0
2008-11-19 12:20:00,20.65,20.73,20.63,20.69,249800.0,12.7628,12.8123,12.7504,12.7875,249800.0
2008-11-19 12:30:00,20.7,20.85,20.66,20.85,103300.0,12.7937,12.8864,12.769,12.8864,103300.0
2008-11-19 12:40:00,20.87,20.89,20.76,20.82,46400.0,12.8988,12.9111,12.8308,12.8679,46400.0
2008-11-19 12:50:00,20.82,20.85,20.71,20.83,82800.0,12.8679,12.8864,12.7999,12.8741,82800.0
2008-11-19 13:00:00,20.85,21.0,20.81,20.91,57200.0,12.8864,12.9791,12.8617,12.9235,57200.0
2008-11-19 13:10:00,20.91,20.95,20.79,20.82,29900.0,12.9235,12.9482,12.8493,12.8679,29900.0
2008-11-19 13:20:00,20.87,20.92,20.67,20.69,83000.0,12.8988,12.9297,12.7752,12.7875,83000.0
2008-11-19 13:30:00,20.69,20.72,20.6,20.72,39300.0,12.7875,12.8061,12.7319,12.8061,39300.0
2008-11-19 13:40:00,20.71,20.82,20.69,20.76,45800.0,12.7999,12.8679,12.7875,12.8308,45800.0
2008-11-19 13:50:00,20.77,20.92,20.74,20.85,67000.0,12.837,12.9297,12.8184,12.8864,67000.0
2008-11-19 14:00:00,20.86,20.86,20.68,20.8,389400.0,12.8926,12.8926,12.7813,12.8555,389400.0
2008-11-19 14:10:00,20.81,20.86,20.71,20.71,312100.0,12.8617,12.8926,12.7999,12.7999,312100.0
2008-11-19 14:20:00,20.7,20.79,20.67,20.72,136200.0,12.7937,12.8493,12.7752,12.8061,136200.0
2008-11-19 14:30:00,20.71,20.8,20.59,20.6,212800.0,12.7999,12.8555,12.7257,12.7319,212800.0
2008-11-19 14:40:00,20.61,20.95,20.6,20.84,175500.0,12.7381,12.9482,12.7319,12.8802,175500.0
2008-11-19 14:50:00,20.83,20.96,20.73,20.85,151000.0,12.8741,12.9544,12.8123,12.8864,151000.0
2008-11-19 15:00:00,20.84,20.92,20.67,20.88,679300.0,12.8802,12.9297,12.7752,12.905,679300.0
2008-11-19 15:10:00,20.87,20.92,20.65,20.69,117900.0,12.8988,12.9297,12.7628,12.7875,117900.0
2008-11-19 15:20:00,20.67,20.67,20.48,20.58,158400.0,12.7752,12.7752,12.6577,12.7195,158400.0
2008-11-19 15:30:00,20.57,20.67,20.39,20.4,130400.0,12.7134,12.7752,12.6021,12.6083,130400.0
2008-11-19 15:40:00,20.39,20.49,20.12,20.18,241900.0,12.6021,12.6639,12.4352,12.4723,241900.0
2008-11-19 15:50:00,20.18,20.26,20.05,20.17,381000.0,12.4723,12.5218,12.392,12.4661,381000.0
2008-11-19 16:00:00,20.02,20.64,20.02,20.64,3700.0,12.3734,12.7566,12.3734,12.7566,3700.0
2008-11-19 16:10:00,20.64,20.64,20.64,20.64,0.0,12.7566,12.7566,12.7566,12.7566,0.0
2008-11-20 09:30:00,19.83,19.94,19.63,19.65,255500.0,12.256,12.324,12.1324,12.1448,255500.0
2008-11-20 09:40:00,19.64,19.66,19.38,19.49,234600.0,12.1386,12.1509,11.9779,12.0459,234600.0
2008-11-20 09:50:00,19.48,19.62,19.39,19.44,175300.0,12.0397,12.1262,11.9841,12.015,175300.0
2008-11-20 10:00:00,19.41,19.45,19.18,19.26,131700.0,11.9964,12.0211,11.8543,11.9037,131700.0
2008-11-20 10:10:00,19.21,19.24,19.09,19.19,163400.0,11.8728,11.8914,11.7986,11.8604,163400.0
2008-11-20 10:20:00,19.16,19.45,19.16,19.44,206600.0,11.8419,12.0211,11.8419,12.015,206600.0
2008-11-20 10:30:00,19.44,19.67,19.32,19.32,335200.0,12.015,12.1571,11.9408,11.9408,335200.0
2008-11-20 10:40:00,19.33,19.96,19.33,19.76,435300.0,11.947,12.3364,11.947,12.2127,435300.0
2008-11-20 10:50:00,19.76,19.8,19.54,19.79,146800.0,12.2127,12.2375,12.0768,12.2313,146800.0
2008-11-20 11:00:00,19.81,20.1,19.81,19.88,217400.0,12.2436,12.4229,12.2436,12.2869,217400.0
2008-11-20 11:10:00,19.88,20.06,19.77,19.8,160000.0,12.2869,12.3982,12.2189,12.2375,160000.0
2008-11-20 11:20:00,19.81,19.82,19.62,19.75,146800.0,12.2436,12.2498,12.1262,12.2066,146800.0
2008-11-20 11:30:00,19.75,19.75,19.52,19.64,84900.0,12.2066,12.2066,12.0644,12.1386,84900.0
2008-11-20 11:40:00,19.64,19.8,19.61,19.67,157900.0,12.1386,12.2375,12.12,12.1571,157900.0
2008-11-20 11:50:00,19.68,19.7,19.56,19.62,192800.0,12.1633,12.1757,12.0891,12.1262,192800.0
2008-11-20 12:00:00,19.59,19.59,19.42,19.42,147100.0,12.1077,12.1077,12.0026,12.0026,147100.0
2008-11-20 12:10:00,19.43,19.64,19.41,19.58,98900.0,12.0088,12.1386,11.9964,12.1015,98900.0
2008-11-20 12:20:00,19.59,20.06,19.59,20.0,172900.0,12.1077,12.3982,12.1077,12.3611,172900.0
2008-11-20 12:30:00,19.96,20.19,19.9,19.94,228800.0,12.3364,12.4785,12.2993,12.324,228800.0
2008-11-20 12:40:00,19.97,20.2,19.93,20.19,212100.0,12.3425,12.4847,12.3178,12.4785,212100.0
2008-11-20 12:50:00,20.18,20.34,20.0,20.04,191000.0,12.4723,12.5712,12.3611,12.3858,191000.0
2008-11-20 13:00:00,20.02,20.02,19.8,19.87,102300.0,12.3734,12.3734,12.2375,12.2807,102300.0
2008-11-20 13:10:00,19.89,20.09,19.75,19.81,113900.0,12.2931,12.4167,12.2066,12.2436,113900.0
2008-11-20 13:20:00,19.82,19.91,19.59,19.74,177100.0,12.2498,12.3054,12.1077,12.2004,177100.0
2008-11-20 13:30:00,19.73,19.89,19.5,19.57,175100.0,12.1942,12.2931,12.052,12.0953,175100.0
2008-11-20 13:40:00,19.57,19.75,19.54,19.66,162000.0,12.0953,12.2066,12.0768,12.1509,162000.0
2008-11-20 13:50:00,19.66,19.93,19.6,19.89,179700.0,12.1509,12.3178,12.1139,12.2931,179700.0
2008-11-20 14:00:00,19.9,19.92,19.51,19.52,251800.0,12.2993,12.3116,12.0582,12.0644,251800.0
2008-11-20 14:10:00,19.52,19.63,19.4,19.43,233200.0,12.0644,12.1324,11.9902,12.0088,233200.0
2008-11-20 14:20:00,19.42,19.54,19.35,19.36,170100.0,12.0026,12.0768,11.9593,11.9655,170100.0
2008-11-20 14:30:00,19.36,19.46,19.29,19.37,152000.0,11.9655,12.0273,11.9223,11.9717,152000.0
2008-11-20 14:40:00,19.37,19.47,19.21,19.3,266000.0,11.9717,12.0335,11.8728,11.9284,266000.0
2008-11-20 14:50:00,19.29,19.4,19.19,19.28,101300.0,11.9223,11.9902,11.8604,11.9161,101300.0
2008-11-20 15:00:00,19.27,19.42,19.06,19.14,282500.0,11.9099,12.0026,11.7801,11.8295,282500.0
2008-11-20 15:10:00,19.15,19.28,19.0,19.02,146100.0,11.8357,11.9161,11.743,11.7554,146100.0
2008-11-20 15:20:00,19.02,19.12,18.88,18.89,329600.0,11.7554,11.8172,11.6689,11.675,329600.0
2008-11-20 15:30:00,18.89,19.05,18.65,18.69,356600.0,11.675,11.7739,11.5267,11.5514,356600.0
2008-11-20 15:40:00,18.7,18.9,18.53,18.7,334900.0,11.5576,11.6812,11.4525,11.5576,334900.0
2008-11-20 15:50:00,18.7,18.76,18.5,18.6,366400.0,11.5576,11.5947,11.434,11.4958,366400.0
2008-11-20 16:00:00,18.6,18.69,18.34,18.34,117400.0,11.4958,11.5514,11.3351,11.3351,117400.0
2008-11-20 16:10:00,18.34,18.34,18.34,18.34,0.0,11.3351,11.3351,11.3351,11.3351,0.0
2008-11-21 09:30:00,20.3,20.35,19.99,19.99,369800.0,12.5465,12.5774,12.3549,12.3549,369800.0
2008-11-21 09:40:00,19.98,20.24,19.94,20.17,323100.0,12.3487,12.5094,12.324,12.4661,323100.0
2008-11-21 09:50:00,20.17,20.22,19.89,20.03,341800.0,12.4661,12.497,12.2931,12.3796,341800.0
2008-11-21 10:00:00,20.03,20.11,19.81,20.09,224800.0,12.3796,12.4291,12.2436,12.4167,224800.0
2008-11-21 10:10:00,20.08,20.11,19.74,19.8,169100.0,12.4105,12.4291,12.2004,12.2375,169100.0
2008-11-21 10:20:00,19.83,19.97,19.69,19.69,154000.0,12.256,12.3425,12.1695,12.1695,154000.0
2008-11-21 10:30:00,19.72,19.92,19.71,19.88,105400.0,12.188,12.3116,12.1818,12.2869,105400.0
2008-11-21 10:40:00,19.88,20.0,19.83,19.86,196200.0,12.2869,12.3611,12.256,12.2745,196200.0
2008-11-21 10:50:00,19.84,19.9,19.49,19.54,156000.0,12.2622,12.2993,12.0459,12.0768,156000.0
2008-11-21 11:00:00,19.56,19.62,19.36,19.46,154000.0,12.0891,12.1262,11.9655,12.0273,154000.0
2008-11-21 11:10:00,19.44,19.58,19.44,19.54,157900.0,12.015,12.1015,12.015,12.0768,157900.0
2008-11-21 11:20:00,19.58,19.78,19.51,19.68,233600.0,12.1015,12.2251,12.0582,12.1633,233600.0
2008-11-21 11:30:00,19.7,19.85,19.65,19.73,255700.0,12.1757,12.2684,12.1448,12.1942,255700.0
2008-11-21 11:40:00,19.74,19.92,19.74,19.78,187800.0,12.2004,12.3116,12.2004,12.2251,187800.0
2008-11-21 11:50:00,19.77,19.81,19.63,19.7,177000.0,12.2189,12.2436,12.1324,12.1757,177000.0
2008-11-21 12:00:00,19.7,19.88,19.62,19.78,169200.0,12.1757,12.2869,12.1262,12.2251,169200.0
2008-11-21 12:10:00,19.77,19.86,19.68,19.71,182200.0,12.2189,12.2745,12.1633,12.1818,182200.0
2008-11-21 12:20:00,19.7,19.87,19.7,19.86,162800.0,12.1757,12.2807,12.1757,12.2745,162800.0
2008-11-21 12:30:00,19.86,20.03,19.8,19.98,230800.0,12.2745,12.3796,12.2375,12.3487,230800.0
2008-11-21 12:40:00,19.99,20.09,19.91,19.91,190200.0,12.3549,12.4167,12.3054,12.3054,190200.0
2008-11-21 12:50:00,19.9,19.99,19.83,19.85,162700.0,12.2993,12.3549,12.256,12.2684,162700.0
2008-11-21 13:00:00,19.88,19.88,19.72,19.81,121900.0,12.2869,12.2869,12.188,12.2436,121900.0
2008-11-21 13:10:00,19.81,19.9,19.76,19.82,117100.0,12.2436,12.2993,12.2127,12.2498,117100.0
2008-11-21 13:20:00,19.81,19.81,19.63,19.68,138700.0,12.2436,12.2436,12.1324,12.1633,138700.0
2008-11-21 13:30:00,19.69,19.76,19.59,19.71,132200.0,12.1695,12.2127,12.1077,12.1818,132200.0
2008-11-21 13:40:00,19.68,19.83,19.64,19.67,78300.0,12.1633,12.256,12.1386,12.1571,78300.0
2008-11-21 13:50:00,19.67,19.7,19.4,19.41,132400.0,12.1571,12.1757,11.9902,11.9964,132400.0
2008-11-21 14:00:00,19.41,19.7,19.37,19.62,114600.0,11.9964,12.1757,11.9717,12.1262,114600.0
2008-11-21 14:10:00,19.62,19.7,19.56,19.64,96100.0,12.1262,12.1757,12.0891,12.1386,96100.0
2008-11-21 14:20:00,19.66,19.83,19.64,19.66,145800.0,12.1509,12.256,12.1386,12.1509,145800.0
2008-11-21 14:30:00,19.65,19.65,19.5,19.57,192400.0,12.1448,12.1448,12.052,12.0953,192400.0
2008-11-21 14:40:00,19.56,19.7,19.35,19.66,174500.0,12.0891,12.1757,11.9593,12.1509,174500.0
2008-11-21 14:50:00,19.65,19.71,19.42,19.5,215200.0,12.1448,12.1818,12.0026,12.052,215200.0
2008-11-21 15:00:00,19.5,20.0,19.49,19.88,277000.0,12.052,12.3611,12.0459,12.2869,277000.0
2008-11-21 15:10:00,19.88,20.32,19.84,20.19,357400.0,12.2869,12.5588,12.2622,12.4785,357400.0
2008-11-21 15:20:00,20.19,20.32,19.94,20.26,362100.0,12.4785,12.5588,12.324,12.5218,362100.0
2008-11-21 15:30:00,20.24,20.79,20.15,20.78,728500.0,12.5094,12.8493,12.4538,12.8432,728500.0
2008-11-21 15:40:00,20.78,20.79,20.27,20.7,540600.0,12.8432,12.8493,12.5279,12.7937,540600.0
2008-11-21 15:50:00,20.7,21.05,20.6,21.0,792200.0,12.7937,13.01,12.7319,12.9791,792200.0
2008-11-21 16:00:00,21.0,21.0,21.0,21.0,49900.0,12.9791,12.9791,12.9791,12.9791,49900.0
2008-11-21 16:10:00,19.42,19.42,19.42,19.42,100.0,12.0026,12.0026,12.0026,12.0026,100.0
2008-11-24 09:30:00,20.92,21.43,20.92,21.35,501600.0,12.9297,13.2449,12.9297,13.1954,501600.0
2008-11-24 09:40:00,21.35,21.39,21.2,21.3,623600.0,13.1954,13.2202,13.1027,13.1645,623600.0
2008-11-24 09:50:00,21.3,21.54,21.29,21.54,1385200.0,13.1645,13.3129,13.1584,13.3129,1385200.0
2008-11-24 10:00:00,21.55,21.76,21.55,21.72,291500.0,13.3191,13.4488,13.3191,13.4241,291500.0
2008-11-24 10:10:00,21.75,21.96,21.73,21.88,262400.0,13.4427,13.5725,13.4303,13.523,262400.0
2008-11-24 10:20:00,21.88,22.15,21.87,22.15,302600.0,13.523,13.6899,13.5168,13.6899,302600.0
2008-11-24 10:30:00,22.15,22.31,22.02,22.05,414000.0,13.6899,13.7888,13.6095,13.6281,414000.0
2008-11-24 10:40:00,22.05,22.15,22.02,22.03,197500.0,13.6281,13.6899,13.6095,13.6157,197500.0
2008-11-24 10:50:00,22.03,22.07,21.94,22.07,292000.0,13.6157,13.6404,13.5601,13.6404,292000.0
2008-11-24 11:00:00,22.09,22.13,21.94,21.98,277700.0,13.6528,13.6775,13.5601,13.5848,277700.0
2008-11-24 11:10:00,21.98,22.05,21.93,21.96,179400.0,13.5848,13.6281,13.5539,13.5725,179400.0
2008-11-24 11:20:00,21.96,22.08,21.92,22.02,135100.0,13.5725,13.6466,13.5477,13.6095,135100.0
2008-11-24 11:30:00,22.02,22.14,21.97,22.06,198400.0,13.6095,13.6837,13.5786,13.6343,198400.0
2008-11-24 11:40:00,22.06,22.13,21.97,22.1,139100.0,13.6343,13.6775,13.5786,13.659,139100.0
2008-11-24 11:50:00,22.1,22.17,22.06,22.16,79200.0,13.659,13.7022,13.6343,13.6961,79200.0
2008-11-24 12:00:00,22.13,22.17,22.05,22.13,82800.0,13.6775,13.7022,13.6281,13.6775,82800.0
2008-11-24 12:10:00,22.11,22.15,21.99,22.02,160000.0,13.6652,13.6899,13.591,13.6095,160000.0
2008-11-24 12:20:00,22.0,22.02,21.83,21.88,211400.0,13.5972,13.6095,13.4921,13.523,211400.0
2008-11-24 12:30:00,21.88,22.02,21.86,21.86,82000.0,13.523,13.6095,13.5107,13.5107,82000.0
2008-11-24 12:40:00,21.85,22.04,21.84,21.97,104900.0,13.5045,13.6219,13.4983,13.5786,104900.0
2008-11-24 12:50:00,21.98,22.1,21.94,22.08,65300.0,13.5848,13.659,13.5601,13.6466,65300.0
2008-11-24 13:00:00,22.1,22.18,22.07,22.07,92200.0,13.659,13.7084,13.6404,13.6404,92200.0
2008-11-24 13:10:00,22.08,22.11,21.96,22.07,128700.0,13.6466,13.6652,13.5725,13.6404,128700.0
2008-11-24 13:20:00,22.05,22.16,22.04,22.1,132900.0,13.6281,13.6961,13.6219,13.659,132900.0
2008-11-24 13:30:00,22.11,22.23,22.08,22.16,100400.0,13.6652,13.7393,13.6466,13.6961,100400.0
2008-11-24 13:40:00,22.15,22.17,22.1,22.12,266900.0,13.6899,13.7022,13.659,13.6713,266900.0
2008-11-24 13:50:00,22.13,22.35,22.11,22.35,184200.0,13.6775,13.8135,13.6652,13.8135,184200.0
2008-11-24 14:00:00,22.36,22.36,22.1,22.16,329200.0,13.8197,13.8197,13.659,13.6961,329200.0
2008-11-24 14:10:00,22.14,22.19,22.09,22.15,206700.0,13.6837,13.7146,13.6528,13.6899,206700.0
2008-11-24 14:20:00,22.17,22.35,22.16,22.28,201000.0,13.7022,13.8135,13.6961,13.7702,201000.0
2008-11-24 14:30:00,22.31,22.43,22.28,22.4,287000.0,13.7888,13.8629,13.7702,13.8444,287000.0
2008-11-24 14:40:00,22.41,22.42,22.16,22.16,187200.0,13.8506,13.8568,13.6961,13.6961,187200.0
2008-11-24 14:50:00,22.16,22.39,22.16,22.39,230900.0,13.6961,13.8382,13.6961,13.8382,230900.0
2008-11-24 15:00:00,22.39,22.52,22.27,22.52,341700.0,13.8382,13.9186,13.7641,13.9186,341700.0
2008-11-24 15:10:00,22.55,22.61,22.46,22.55,385100.0,13.9371,13.9742,13.8815,13.9371,385100.0
2008-11-24 15:20:00,22.54,22.8,22.51,22.77,395900.0,13.9309,14.0916,13.9124,14.0731,395900.0
2008-11-24 15:30:00,22.77,22.86,22.65,22.79,359000.0,14.0731,14.1287,13.9989,14.0854,359000.0
2008-11-24 15:40:00,22.79,22.91,22.52,22.53,511000.0,14.0854,14.1596,13.9186,13.9247,511000.0
2008-11-24 15:50:00,22.52,22.6,22.17,22.47,491300.0,13.9186,13.968,13.7022,13.8877,491300.0
2008-11-24 16:00:00,22.47,22.47,22.31,22.31,13900.0,13.8877,13.8877,13.7888,13.7888,13900.0
2008-11-24 16:10:00,22.31,22.31,22.31,22.31,0.0,13.7888,13.7888,13.7888,13.7888,0.0
2008-11-25 09:30:00,22.68,22.68,22.28,22.31,463300.0,14.0175,14.0175,13.7702,13.7888,463300.0
2008-11-25 09:40:00,22.31,22.43,22.13,22.23,184200.0,13.7888,13.8629,13.6775,13.7393,184200.0
2008-11-25 09:50:00,22.23,22.34,22.03,22.07,133300.0,13.7393,13.8073,13.6157,13.6404,133300.0
2008-11-25 10:00:00,22.08,22.35,22.08,22.35,210500.0,13.6466,13.8135,13.6466,13.8135,210500.0
2008-11-25 10:10:00,22.35,22.37,22.14,22.18,138900.0,13.8135,13.8259,13.6837,13.7084,138900.0
2008-11-25 10:20:00,22.17,22.17,22.0,22.14,119600.0,13.7022,13.7022,13.5972,13.6837,119600.0
2008-11-25 10:30:00,22.14,22.16,21.92,21.92,174900.0,13.6837,13.6961,13.5477,13.5477,174900.0
2008-11-25 10:40:00,21.92,21.96,21.67,21.69,172800.0,13.5477,13.5725,13.3932,13.4056,172800.0
2008-11-25 10:50:00,21.7,21.81,21.63,21.76,84300.0,13.4118,13.4797,13.3685,13.4488,84300.0
2008-11-25 11:00:00,21.79,21.85,21.53,21.57,98800.0,13.4674,13.5045,13.3067,13.3314,98800.0
2008-11-25 11:10:00,21.58,21.81,21.56,21.76,179700.0,13.3376,13.4797,13.3252,13.4488,179700.0
2008-11-25 11:20:00,21.79,21.96,21.77,21.93,111500.0,13.4674,13.5725,13.455,13.5539,111500.0
2008-11-25 11:30:00,21.91,21.94,21.8,21.81,208400.0,13.5416,13.5601,13.4736,13.4797,208400.0
2008-11-25 11:40:00,21.81,22.05,21.8,22.05,141100.0,13.4797,13.6281,13.4736,13.6281,141100.0
2008-11-25 11:50:00,22.03,22.12,21.96,21.99,265200.0,13.6157,13.6713,13.5725,13.591,265200.0
2008-11-25 12:00:00,22.0,22.02,21.9,21.96,206500.0,13.5972,13.6095,13.5354,13.5725,206500.0
2008-11-25 12:10:00,21.95,21.99,21.78,21.87,182400.0,13.5663,13.591,13.4612,13.5168,182400.0
2008-11-25 12:20:00,21.87,21.9,21.71,21.81,147400.0,13.5168,13.5354,13.4179,13.4797,147400.0
2008-11-25 12:30:00,21.81,21.89,21.73,21.79,106000.0,13.4797,13.5292,13.4303,13.4674,106000.0
2008-11-25 12:40:00,21.79,21.88,21.64,21.64,178300.0,13.4674,13.523,13.3747,13.3747,178300.0
2008-11-25 12:50:00,21.64,21.71,21.49,21.62,142900.0,13.3747,13.4179,13.282,13.3623,142900.0
2008-11-25 13:00:00,21.62,21.67,21.54,21.65,102400.0,13.3623,13.3932,13.3129,13.3809,102400.0
2008-11-25 13:10:00,21.67,21.73,21.56,21.67,64900.0,13.3932,13.4303,13.3252,13.3932,64900.0
2008-11-25 13:20:00,21.69,21.87,21.66,21.81,124600.0,13.4056,13.5168,13.387,13.4797,124600.0
2008-11-25 13:30:00,21.82,21.94,21.82,21.88,90900.0,13.4859,13.5601,13.4859,13.523,90900.0
2008-11-25 13:40:00,21.88,21.91,21.78,21.87,66800.0,13.523,13.5416,13.4612,13.5168,66800.0
2008-11-25 13:50:00,21.86,21.9,21.71,21.71,107300.0,13.5107,13.5354,13.4179,13.4179,107300.0
2008-11-25 14:00:00,21.72,21.8,21.65,21.66,68800.0,13.4241,13.4736,13.3809,13.387,68800.0
2008-11-25 14:10:00,21.68,21.68,21.43,21.61,70000.0,13.3994,13.3994,13.2449,13.3561,70000.0
2008-11-25 14:20:00,21.62,21.67,21.5,21.52,102000.0,13.3623,13.3932,13.2882,13.3005,102000.0
2008-11-25 14:30:00,21.54,21.78,21.48,21.72,93300.0,13.3129,13.4612,13.2758,13.4241,93300.0
2008-11-25 14:40:00,21.7,21.78,21.64,21.75,99600.0,13.4118,13.4612,13.3747,13.4427,99600.0
2008-11-25 14:50:00,21.75,22.05,21.66,21.98,115300.0,13.4427,13.6281,13.387,13.5848,115300.0
2008-11-25 15:00:00,22.0,22.17,21.9,21.94,148900.0,13.5972,13.7022,13.5354,13.5601,148900.0
2008-11-25 15:10:00,21.95,22.04,21.83,21.9,138200.0,13.5663,13.6219,13.4921,13.5354,138200.0
2008-11-25 15:20:00,21.91,21.97,21.74,21.88,170500.0,13.5416,13.5786,13.4365,13.523,170500.0
2008-11-25 15:30:00,21.9,22.1,21.83,21.98,236000.0,13.5354,13.659,13.4921,13.5848,236000.0
2008-11-25 15:40:00,21.98,22.22,21.96,22.12,349200.0,13.5848,13.7332,13.5725,13.6713,349200.0
2008-11-25 15:50:00,22.11,22.16,21.95,22.03,485100.0,13.6652,13.6961,13.5663,13.6157,485100.0
2008-11-25 16:00:00,22.04,22.04,22.03,22.04,133900.0,13.6219,13.6219,13.6157,13.6219,133900.0
2008-11-25 16:10:00,22.04,22.04,22.04,22.04,0.0,13.6219,13.6219,13.6219,13.6219,0.0
2008-11-26 09:30:00,21.85,22.12,21.85,22.07,208600.0,13.5045,13.6713,13.5045,13.6404,208600.0
2008-11-26 09:40:00,22.08,22.12,22.02,22.1,145400.0,13.6466,13.6713,13.6095,13.659,145400.0
2008-11-26 09:50:00,22.12,22.38,22.1,22.26,228800.0,13.6713,13.832,13.659,13.7579,228800.0
2008-11-26 10:00:00,22.25,22.37,22.2,22.29,171300.0,13.7517,13.8259,13.7208,13.7764,171300.0
2008-11-26 10:10:00,22.31,22.47,22.23,22.45,271000.0,13.7888,13.8877,13.7393,13.8753,271000.0
2008-11-26 10:20:00,22.46,22.58,22.4,22.49,145000.0,13.8815,13.9557,13.8444,13.9,145000.0
2008-11-26 10:30:00,22.49,22.52,22.31,22.37,117500.0,13.9,13.9186,13.7888,13.8259,117500.0
2008-11-26 10:40:00,22.38,22.43,22.28,22.28,86200.0,13.832,13.8629,13.7702,13.7702,86200.0
2008-11-26 10:50:00,22.28,22.55,22.27,22.52,119600.0,13.7702,13.9371,13.7641,13.9186,119600.0
2008-11-26 11:00:00,22.5,22.54,22.42,22.52,166300.0,13.9062,13.9309,13.8568,13.9186,166300.0
2008-11-26 11:10:00,22.53,22.72,22.53,22.71,134100.0,13.9247,14.0422,13.9247,14.036,134100.0
2008-11-26 11:20:00,22.72,22.81,22.69,22.69,90800.0,14.0422,14.0978,14.0236,14.0236,90800.0
2008-11-26 11:30:00,22.7,22.76,22.66,22.72,72500.0,14.0298,14.0669,14.0051,14.0422,72500.0
2008-11-26 11:40:00,22.75,22.81,22.68,22.81,72300.0,14.0607,14.0978,14.0175,14.0978,72300.0
2008-11-26 11:50:00,22.79,22.8,22.7,22.71,73300.0,14.0854,14.0916,14.0298,14.036,73300.0
2008-11-26 12:00:00,22.73,22.79,22.68,22.74,33300.0,14.0484,14.0854,14.0175,14.0545,33300.0
2008-11-26 12:10:00,22.74,22.76,22.68,22.68,58200.0,14.0545,14.0669,14.0175,14.0175,58200.0
2008-11-26 12:20:00,22.7,22.87,22.7,22.85,59500.0,14.0298,14.1349,14.0298,14.1225,59500.0
2008-11-26 12:30:00,22.84,22.94,22.8,22.93,79700.0,14.1163,14.1781,14.0916,14.172,79700.0
2008-11-26 12:40:00,22.94,23.1,22.92,23.07,85200.0,14.1781,14.277,14.1658,14.2585,85200.0
2008-11-26 12:50:00,23.08,23.11,23.02,23.06,68500.0,14.2647,14.2832,14.2276,14.2523,68500.0
2008-11-26 13:00:00,23.08,23.14,23.04,23.1,99500.0,14.2647,14.3018,14.24,14.277,99500.0
2008-11-26 13:10:00,23.08,23.1,22.97,23.01,51400.0,14.2647,14.277,14.1967,14.2214,51400.0
2008-11-26 13:20:00,23.03,23.06,22.93,23.0,63100.0,14.2338,14.2523,14.172,14.2152,63100.0
2008-11-26 13:30:00,23.01,23.03,22.87,23.0,99100.0,14.2214,14.2338,14.1349,14.2152,99100.0
2008-11-26 13:40:00,22.98,23.05,22.91,22.98,81700.0,14.2029,14.2461,14.1596,14.2029,81700.0
2008-11-26 13:50:00,22.97,23.02,22.9,22.93,67900.0,14.1967,14.2276,14.1534,14.172,67900.0
2008-11-26 14:00:00,22.93,22.96,22.83,22.96,58300.0,14.172,14.1905,14.1102,14.1905,58300.0
2008-11-26 14:10:00,22.94,23.0,22.87,22.98,72900.0,14.1781,14.2152,14.1349,14.2029,72900.0
2008-11-26 14:20:00,22.96,23.09,22.96,23.09,100200.0,14.1905,14.2709,14.1905,14.2709,100200.0
2008-11-26 14:30:00,23.1,23.22,23.08,23.16,123300.0,14.277,14.3512,14.2647,14.3141,123300.0
2008-11-26 14:40:00,23.16,23.27,23.15,23.22,203300.0,14.3141,14.3821,14.3079,14.3512,203300.0
2008-11-26 14:50:00,23.22,23.32,23.21,23.27,164000.0,14.3512,14.413,14.345,14.3821,164000.0
2008-11-26 15:00:00,23.28,23.35,23.21,23.24,152400.0,14.3883,14.4316,14.345,14.3636,152400.0
2008-11-26 15:10:00,23.25,23.42,23.23,23.34,126100.0,14.3697,14.4748,14.3574,14.4254,126100.0
2008-11-26 15:20:00,23.34,23.38,23.27,23.38,202900.0,14.4254,14.4501,14.3821,14.4501,202900.0
2008-11-26 15:30:00,23.38,23.45,23.32,23.4,239200.0,14.4501,14.4934,14.413,14.4625,239200.0
2008-11-26 15:40:00,23.41,23.43,23.25,23.33,157300.0,14.4686,14.481,14.3697,14.4192,157300.0
2008-11-26 15:50:00,23.35,23.55,23.25,23.53,414700.0,14.4316,14.5552,14.3697,14.5428,414700.0
2008-11-26 16:00:00,23.53,23.58,23.36,23.36,5000.0,14.5428,14.5737,14.4377,14.4377,5000.0
2008-11-26 16:10:00,23.36,23.36,23.36,23.36,0.0,14.4377,14.4377,14.4377,14.4377,0.0
2008-11-28 09:30:00,23.28,23.28,22.87,23.17,218800.0,14.3883,14.3883,14.1349,14.3203,218800.0
2008-11-28 09:40:00,23.17,23.21,23.02,23.07,135800.0,14.3203,14.345,14.2276,14.2585,135800.0
2008-11-28 09:50:00,23.06,23.07,22.96,23.01,64400.0,14.2523,14.2585,14.1905,14.2214,64400.0
2008-11-28 10:00:00,23.02,23.1,22.98,23.04,91200.0,14.2276,14.277,14.2029,14.24,91200.0
2008-11-28 10:10:00,23.03,23.12,22.99,23.02,459100.0,14.2338,14.2894,14.2091,14.2276,459100.0
2008-11-28 10:20:00,23.04,23.08,23.01,23.01,23200.0,14.24,14.2647,14.2214,14.2214,23200.0
2008-11-28 10:30:00,23.0,23.01,22.92,22.97,36900.0,14.2152,14.2214,14.1658,14.1967,36900.0
2008-11-28 10:40:00,22.94,23.1,22.94,23.05,48600.0,14.1781,14.277,14.1781,14.2461,48600.0
2008-11-28 10:50:00,23.05,23.09,23.0,23.06,166200.0,14.2461,14.2709,14.2152,14.2523,166200.0
2008-11-28 11:00:00,23.06,23.08,23.02,23.05,36800.0,14.2523,14.2647,14.2276,14.2461,36800.0
2008-11-28 11:10:00,23.03,23.03,22.93,22.93,45200.0,14.2338,14.2338,14.172,14.172,45200.0
2008-11-28 11:20:00,22.93,23.13,22.93,23.1,49900.0,14.172,14.2956,14.172,14.277,49900.0
2008-11-28 11:30:00,23.11,23.12,23.0,23.04,45400.0,14.2832,14.2894,14.2152,14.24,45400.0
2008-11-28 11:40:00,23.03,23.06,23.0,23.06,33600.0,14.2338,14.2523,14.2152,14.2523,33600.0
2008-11-28 11:50:00,23.06,23.13,23.04,23.11,54700.0,14.2523,14.2956,14.24,14.2832,54700.0
2008-11-28 12:00:00,23.12,23.13,23.06,23.09,34800.0,14.2894,14.2956,14.2523,14.2709,34800.0
2008-11-28 12:10:00,23.09,23.16,23.01,23.03,76600.0,14.2709,14.3141,14.2214,14.2338,76600.0
2008-11-28 12:20:00,23.02,23.05,22.99,23.02,60800.0,14.2276,14.2461,14.2091,14.2276,60800.0
2008-11-28 12:30:00,23.02,23.03,22.97,22.97,49500.0,14.2276,14.2338,14.1967,14.1967,49500.0
2008-11-28 12:40:00,22.98,23.11,22.98,23.03,102300.0,14.2029,14.2832,14.2029,14.2338,102300.0
2008-11-28 12:50:00,23.05,23.15,23.03,23.05,114000.0,14.2461,14.3079,14.2338,14.2461,114000.0
2008-11-28 13:00:00,23.03,23.03,23.03,23.03,3600.0,14.2338,14.2338,14.2338,14.2338,3600.0
2008-11-28 13:10:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:20:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:30:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:40:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:50:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:00:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:10:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:20:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:30:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:40:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:50:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:00:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:10:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:20:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:30:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:40:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:50:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-12-01 09:30:00,22.25,22.3,21.95,21.99,268500.0,13.7517,13.7826,13.5663,13.591,268500.0
2008-12-01 09:40:00,21.97,21.97,21.84,21.94,93100.0,13.5786,13.5786,13.4983,13.5601,93100.0
2008-12-01 09:50:00,21.92,21.94,21.78,21.8,232900.0,13.5477,13.5601,13.4612,13.4736,232900.0
2008-12-01 10:00:00,21.8,21.9,21.75,21.83,118500.0,13.4736,13.5354,13.4427,13.4921,118500.0
2008-12-01 10:10:00,21.87,21.91,21.81,21.81,178400.0,13.5168,13.5416,13.4797,13.4797,178400.0
2008-12-01 10:20:00,21.81,21.87,21.72,21.74,55700.0,13.4797,13.5168,13.4241,13.4365,55700.0
2008-12-01 10:30:00,21.74,21.75,21.59,21.59,119500.0,13.4365,13.4427,13.3438,13.3438,119500.0
2008-12-01 10:40:00,21.59,21.66,21.54,21.59,103100.0,13.3438,13.387,13.3129,13.3438,103100.0
2008-12-01 10:50:00,21.58,21.74,21.51,21.51,62200.0,13.3376,13.4365,13.2943,13.2943,62200.0
2008-12-01 11:00:00,21.5,21.56,21.46,21.52,101200.0,13.2882,13.3252,13.2634,13.3005,101200.0
2008-12-01 11:10:00,21.54,21.66,21.52,21.65,148800.0,13.3129,13.387,13.3005,13.3809,148800.0
2008-12-01 11:20:00,21.64,21.67,21.55,21.57,93800.0,13.3747,13.3932,13.3191,13.3314,93800.0
2008-12-01 11:30:00,21.56,21.6,21.55,21.6,76600.0,13.3252,13.35,13.3191,13.35,76600.0
2008-12-01 11:40:00,21.6,21.67,21.6,21.61,81000.0,13.35,13.3932,13.35,13.3561,81000.0
2008-12-01 11:50:00,21.61,21.61,21.56,21.58,62200.0,13.3561,13.3561,13.3252,13.3376,62200.0
2008-12-01 12:00:00,21.58,21.61,21.53,21.59,87100.0,13.3376,13.3561,13.3067,13.3438,87100.0
2008-12-01 12:10:00,21.59,21.65,21.53,21.53,137500.0,13.3438,13.3809,13.3067,13.3067,137500.0
2008-12-01 12:20:00,21.53,21.57,21.43,21.45,118600.0,13.3067,13.3314,13.2449,13.2572,118600.0
2008-12-01 12:30:00,21.45,21.52,21.4,21.42,83600.0,13.2572,13.3005,13.2263,13.2387,83600.0
2008-12-01 12:40:00,21.42,21.51,21.39,21.5,74300.0,13.2387,13.2943,13.2202,13.2882,74300.0
2008-12-01 12:50:00,21.5,21.53,21.46,21.52,246800.0,13.2882,13.3067,13.2634,13.3005,246800.0
2008-12-01 13:00:00,21.51,21.61,21.51,21.61,269100.0,13.2943,13.3561,13.2943,13.3561,269100.0
2008-12-01 13:10:00,21.62,21.72,21.61,21.71,125900.0,13.3623,13.4241,13.3561,13.4179,125900.0
2008-12-01 13:20:00,21.71,21.71,21.59,21.63,48600.0,13.4179,13.4179,13.3438,13.3685,48600.0
2008-12-01 13:30:00,21.6,21.72,21.6,21.66,38300.0,13.35,13.4241,13.35,13.387,38300.0
2008-12-01 13:40:00,21.66,21.68,21.5,21.53,59500.0,13.387,13.3994,13.2882,13.3067,59500.0
2008-12-01 13:50:00,21.53,21.63,21.5,21.63,60500.0,13.3067,13.3685,13.2882,13.3685,60500.0
2008-12-01 14:00:00,21.64,21.66,21.51,21.61,111100.0,13.3747,13.387,13.2943,13.3561,111100.0
2008-12-01 14:10:00,21.61,21.63,21.46,21.53,60200.0,13.3561,13.3685,13.2634,13.3067,60200.0
2008-12-01 14:20:00,21.51,21.64,21.48,21.61,60100.0,13.2943,13.3747,13.2758,13.3561,60100.0
2008-12-01 14:30:00,21.61,21.71,21.55,21.58,104000.0,13.3561,13.4179,13.3191,13.3376,104000.0
2008-12-01 14:40:00,21.57,21.7,21.57,21.64,131000.0,13.3314,13.4118,13.3314,13.3747,131000.0
2008-12-01 14:50:00,21.65,21.8,21.63,21.64,94900.0,13.3809,13.4736,13.3685,13.3747,94900.0
2008-12-01 15:00:00,21.62,21.7,21.51,21.52,106000.0,13.3623,13.4118,13.2943,13.3005,106000.0
2008-12-01 15:10:00,21.54,21.63,21.5,21.53,104900.0,13.3129,13.3685,13.2882,13.3067,104900.0
2008-12-01 15:20:00,21.52,21.54,21.3,21.37,98200.0,13.3005,13.3129,13.1645,13.2078,98200.0
2008-12-01 15:30:00,21.37,21.39,21.19,21.19,126200.0,13.2078,13.2202,13.0966,13.0966,126200.0
2008-12-01 15:40:00,21.19,21.25,21.01,21.07,200500.0,13.0966,13.1336,12.9853,13.0224,200500.0
2008-12-01 15:50:00,21.07,21.13,20.85,20.97,393000.0,13.0224,13.0595,12.8864,12.9606,393000.0
2008-12-01 16:00:00,20.99,21.1,20.9,21.1,129900.0,12.9729,13.0409,12.9173,13.0409,129900.0
2008-12-01 16:10:00,21.0,21.1,21.0,21.05,5000.0,12.9791,13.0409,12.9791,13.01,5000.0
2008-12-02 09:30:00,21.89,21.92,21.54,21.65,222300.0,13.5292,13.5477,13.3129,13.3809,222300.0
2008-12-02 09:40:00,21.64,21.64,21.42,21.43,157900.0,13.3747,13.3747,13.2387,13.2449,157900.0
2008-12-02 09:50:00,21.42,21.57,21.36,21.49,100500.0,13.2387,13.3314,13.2016,13.282,100500.0
2008-12-02 10:00:00,21.49,21.81,21.46,21.79,208600.0,13.282,13.4797,13.2634,13.4674,208600.0
2008-12-02 10:10:00,21.8,21.89,21.74,21.79,142600.0,13.4736,13.5292,13.4365,13.4674,142600.0
2008-12-02 10:20:00,21.79,21.89,21.72,21.81,115700.0,13.4674,13.5292,13.4241,13.4797,115700.0
2008-12-02 10:30:00,21.83,21.97,21.81,21.95,182900.0,13.4921,13.5786,13.4797,13.5663,182900.0
2008-12-02 10:40:00,21.97,22.03,21.92,21.95,127300.0,13.5786,13.6157,13.5477,13.5663,127300.0
2008-12-02 10:50:00,21.95,21.96,21.81,21.87,206300.0,13.5663,13.5725,13.4797,13.5168,206300.0
2008-12-02 11:00:00,21.87,21.93,21.76,21.82,69800.0,13.5168,13.5539,13.4488,13.4859,69800.0
2008-12-02 11:10:00,21.84,21.88,21.72,21.78,104400.0,13.4983,13.523,13.4241,13.4612,104400.0
2008-12-02 11:20:00,21.79,21.97,21.79,21.87,153300.0,13.4674,13.5786,13.4674,13.5168,153300.0
2008-12-02 11:30:00,21.89,21.98,21.73,21.79,378900.0,13.5292,13.5848,13.4303,13.4674,378900.0
2008-12-02 11:40:00,21.79,21.94,21.74,21.92,117500.0,13.4674,13.5601,13.4365,13.5477,117500.0
2008-12-02 11:50:00,21.95,22.02,21.92,21.96,97800.0,13.5663,13.6095,13.5477,13.5725,97800.0
2008-12-02 12:00:00,21.96,22.05,21.96,22.04,122100.0,13.5725,13.6281,13.5725,13.6219,122100.0
2008-12-02 12:10:00,22.04,22.1,22.01,22.1,161400.0,13.6219,13.659,13.6034,13.659,161400.0
2008-12-02 12:20:00,22.11,22.17,22.08,22.11,163700.0,13.6652,13.7022,13.6466,13.6652,163700.0
2008-12-02 12:30:00,22.13,22.16,22.02,22.03,80200.0,13.6775,13.6961,13.6095,13.6157,80200.0
2008-12-02 12:40:00,22.03,22.03,21.96,22.01,100900.0,13.6157,13.6157,13.5725,13.6034,100900.0
2008-12-02 12:50:00,22.01,22.02,21.94,21.99,46200.0,13.6034,13.6095,13.5601,13.591,46200.0
2008-12-02 13:00:00,21.98,22.03,21.94,21.99,75600.0,13.5848,13.6157,13.5601,13.591,75600.0
2008-12-02 13:10:00,21.99,22.12,21.98,22.06,59600.0,13.591,13.6713,13.5848,13.6343,59600.0
2008-12-02 13:20:00,22.06,22.09,22.0,22.04,144400.0,13.6343,13.6528,13.5972,13.6219,144400.0
2008-12-02 13:30:00,22.04,22.04,21.82,21.83,96800.0,13.6219,13.6219,13.4859,13.4921,96800.0
2008-12-02 13:40:00,21.82,21.93,21.82,21.86,143700.0,13.4859,13.5539,13.4859,13.5107,143700.0
2008-12-02 13:50:00,21.86,21.86,21.77,21.82,80300.0,13.5107,13.5107,13.455,13.4859,80300.0
2008-12-02 14:00:00,21.83,21.87,21.54,21.57,156000.0,13.4921,13.5168,13.3129,13.3314,156000.0
2008-12-02 14:10:00,21.57,21.67,21.52,21.6,119700.0,13.3314,13.3932,13.3005,13.35,119700.0
2008-12-02 14:20:00,21.58,21.58,21.41,21.54,208900.0,13.3376,13.3376,13.2325,13.3129,208900.0
2008-12-02 14:30:00,21.53,21.67,21.47,21.63,127100.0,13.3067,13.3932,13.2696,13.3685,127100.0
2008-12-02 14:40:00,21.62,21.69,21.56,21.61,87300.0,13.3623,13.4056,13.3252,13.3561,87300.0
2008-12-02 14:50:00,21.61,21.78,21.57,21.71,192400.0,13.3561,13.4612,13.3314,13.4179,192400.0
2008-12-02 15:00:00,21.71,21.71,21.47,21.53,187000.0,13.4179,13.4179,13.2696,13.3067,187000.0
2008-12-02 15:10:00,21.52,21.87,21.48,21.86,247400.0,13.3005,13.5168,13.2758,13.5107,247400.0
2008-12-02 15:20:00,21.87,22.08,21.81,21.97,351600.0,13.5168,13.6466,13.4797,13.5786,351600.0
2008-12-02 15:30:00,21.96,22.12,21.93,21.98,223500.0,13.5725,13.6713,13.5539,13.5848,223500.0
2008-12-02 15:40:00,21.99,22.05,21.73,21.79,227600.0,13.591,13.6281,13.4303,13.4674,227600.0
2008-12-02 15:50:00,21.8,22.22,21.72,22.16,438500.0,13.4736,13.7332,13.4241,13.6961,438500.0
2008-12-02 16:00:00,22.16,22.16,22.16,22.16,46100.0,13.6961,13.6961,13.6961,13.6961,46100.0
2008-12-02 16:10:00,22.16,22.16,22.16,22.16,0.0,13.6961,13.6961,13.6961,13.6961,0.0
2008-12-03 09:30:00,21.58,21.69,21.41,21.6,214600.0,13.3376,13.4056,13.2325,13.35,214600.0
2008-12-03 09:40:00,21.59,21.66,21.5,21.53,173400.0,13.3438,13.387,13.2882,13.3067,173400.0
2008-12-03 09:50:00,21.53,21.59,21.42,21.48,84800.0,13.3067,13.3438,13.2387,13.2758,84800.0
2008-12-03 10:00:00,21.46,21.69,21.37,21.62,127200.0,13.2634,13.4056,13.2078,13.3623,127200.0
2008-12-03 10:10:00,21.6,21.71,21.54,21.64,185500.0,13.35,13.4179,13.3129,13.3747,185500.0
2008-12-03 10:20:00,21.65,21.83,21.6,21.78,155800.0,13.3809,13.4921,13.35,13.4612,155800.0
2008-12-03 10:30:00,21.8,21.96,21.75,21.87,156300.0,13.4736,13.5725,13.4427,13.5168,156300.0
2008-12-03 10:40:00,21.89,22.07,21.83,22.05,89800.0,13.5292,13.6404,13.4921,13.6281,89800.0
2008-12-03 10:50:00,22.05,22.31,22.05,22.28,82200.0,13.6281,13.7888,13.6281,13.7702,82200.0
2008-12-03 11:00:00,22.3,22.33,22.12,22.21,151300.0,13.7826,13.8011,13.6713,13.727,151300.0
2008-12-03 11:10:00,22.2,22.42,22.18,22.34,140200.0,13.7208,13.8568,13.7084,13.8073,140200.0
2008-12-03 11:20:00,22.32,22.32,22.12,22.15,89700.0,13.795,13.795,13.6713,13.6899,89700.0
2008-12-03 11:30:00,22.14,22.23,22.09,22.23,85800.0,13.6837,13.7393,13.6528,13.7393,85800.0
2008-12-03 11:40:00,22.22,22.34,22.17,22.27,161900.0,13.7332,13.8073,13.7022,13.7641,161900.0
2008-12-03 11:50:00,22.27,22.39,22.18,22.33,91000.0,13.7641,13.8382,13.7084,13.8011,91000.0
2008-12-03 12:00:00,22.33,22.34,22.12,22.14,106500.0,13.8011,13.8073,13.6713,13.6837,106500.0
2008-12-03 12:10:00,22.16,22.25,22.04,22.04,86700.0,13.6961,13.7517,13.6219,13.6219,86700.0
2008-12-03 12:20:00,22.04,22.24,22.02,22.19,60400.0,13.6219,13.7455,13.6095,13.7146,60400.0
2008-12-03 12:30:00,22.2,22.28,22.15,22.22,110000.0,13.7208,13.7702,13.6899,13.7332,110000.0
2008-12-03 12:40:00,22.21,22.25,22.13,22.16,72600.0,13.727,13.7517,13.6775,13.6961,72600.0
2008-12-03 12:50:00,22.15,22.28,22.09,22.12,80700.0,13.6899,13.7702,13.6528,13.6713,80700.0
2008-12-03 13:00:00,22.16,22.17,22.01,22.03,40500.0,13.6961,13.7022,13.6034,13.6157,40500.0
2008-12-03 13:10:00,22.03,22.08,21.98,22.06,31100.0,13.6157,13.6466,13.5848,13.6343,31100.0
2008-12-03 13:20:00,22.08,22.12,21.79,21.81,73700.0,13.6466,13.6713,13.4674,13.4797,73700.0
2008-12-03 13:30:00,21.78,21.81,21.7,21.73,52100.0,13.4612,13.4797,13.4118,13.4303,52100.0
2008-12-03 13:40:00,21.73,21.73,21.58,21.68,67700.0,13.4303,13.4303,13.3376,13.3994,67700.0
2008-12-03 13:50:00,21.67,21.69,21.57,21.64,59500.0,13.3932,13.4056,13.3314,13.3747,59500.0
2008-12-03 14:00:00,21.66,21.82,21.63,21.74,71400.0,13.387,13.4859,13.3685,13.4365,71400.0
2008-12-03 14:10:00,21.74,21.89,21.69,21.88,110700.0,13.4365,13.5292,13.4056,13.523,110700.0
2008-12-03 14:20:00,21.87,22.13,21.83,22.02,205700.0,13.5168,13.6775,13.4921,13.6095,205700.0
2008-12-03 14:30:00,22.01,22.19,22.01,22.03,209000.0,13.6034,13.7146,13.6034,13.6157,209000.0
2008-12-03 14:40:00,22.01,22.23,22.01,22.11,167100.0,13.6034,13.7393,13.6034,13.6652,167100.0
2008-12-03 14:50:00,22.12,22.22,21.96,21.97,200300.0,13.6713,13.7332,13.5725,13.5786,200300.0
2008-12-03 15:00:00,21.97,22.19,21.78,22.12,128800.0,13.5786,13.7146,13.4612,13.6713,128800.0
2008-12-03 15:10:00,22.11,22.13,21.87,22.05,118600.0,13.6652,13.6775,13.5168,13.6281,118600.0
2008-12-03 15:20:00,22.07,22.2,21.96,22.12,183700.0,13.6404,13.7208,13.5725,13.6713,183700.0
2008-12-03 15:30:00,22.13,22.26,22.01,22.21,164800.0,13.6775,13.7579,13.6034,13.727,164800.0
2008-12-03 15:40:00,22.23,22.38,22.17,22.28,275700.0,13.7393,13.832,13.7022,13.7702,275700.0
2008-12-03 15:50:00,22.26,22.49,22.2,22.41,292300.0,13.7579,13.9,13.7208,13.8506,292300.0
2008-12-03 16:00:00,22.43,22.45,22.43,22.45,19600.0,13.8629,13.8753,13.8629,13.8753,19600.0
2008-12-03 16:10:00,22.45,22.45,22.45,22.45,0.0,13.8753,13.8753,13.8753,13.8753,0.0
2008-12-04 09:30:00,21.76,21.92,21.7,21.92,262800.0,13.4488,13.5477,13.4118,13.5477,262800.0
2008-12-04 09:40:00,21.94,22.06,21.92,22.04,215300.0,13.5601,13.6343,13.5477,13.6219,215300.0
2008-12-04 09:50:00,22.06,22.17,22.05,22.07,151700.0,13.6343,13.7022,13.6281,13.6404,151700.0
2008-12-04 10:00:00,22.06,22.23,22.0,22.04,90900.0,13.6343,13.7393,13.5972,13.6219,90900.0
2008-12-04 10:10:00,22.04,22.09,21.87,21.94,101400.0,13.6219,13.6528,13.5168,13.5601,101400.0
2008-12-04 10:20:00,21.95,22.13,21.93,21.97,96000.0,13.5663,13.6775,13.5539,13.5786,96000.0
2008-12-04 10:30:00,21.98,22.14,21.95,22.08,120300.0,13.5848,13.6837,13.5663,13.6466,120300.0
2008-12-04 10:40:00,22.07,22.16,21.97,22.0,119300.0,13.6404,13.6961,13.5786,13.5972,119300.0
2008-12-04 10:50:00,21.99,22.17,21.95,22.16,95100.0,13.591,13.7022,13.5663,13.6961,95100.0
2008-12-04 11:00:00,22.15,22.19,21.97,21.98,96700.0,13.6899,13.7146,13.5786,13.5848,96700.0
2008-12-04 11:10:00,21.96,22.1,21.91,22.07,61400.0,13.5725,13.659,13.5416,13.6404,61400.0
2008-12-04 11:20:00,22.07,22.15,22.01,22.04,161400.0,13.6404,13.6899,13.6034,13.6219,161400.0
2008-12-04 11:30:00,22.05,22.06,21.93,22.01,73600.0,13.6281,13.6343,13.5539,13.6034,73600.0
2008-12-04 11:40:00,22.01,22.05,21.86,21.98,78400.0,13.6034,13.6281,13.5107,13.5848,78400.0
2008-12-04 11:50:00,21.98,22.14,21.93,22.03,101500.0,13.5848,13.6837,13.5539,13.6157,101500.0
2008-12-04 12:00:00,22.04,22.07,21.9,21.95,114600.0,13.6219,13.6404,13.5354,13.5663,114600.0
2008-12-04 12:10:00,21.94,21.96,21.83,21.85,107200.0,13.5601,13.5725,13.4921,13.5045,107200.0
2008-12-04 12:20:00,21.85,21.93,21.82,21.86,92800.0,13.5045,13.5539,13.4859,13.5107,92800.0
2008-12-04 12:30:00,21.88,21.95,21.82,21.94,90300.0,13.523,13.5663,13.4859,13.5601,90300.0
2008-12-04 12:40:00,21.92,21.97,21.83,21.87,76800.0,13.5477,13.5786,13.4921,13.5168,76800.0
2008-12-04 12:50:00,21.85,21.95,21.8,21.83,63300.0,13.5045,13.5663,13.4736,13.4921,63300.0
2008-12-04 13:00:00,21.82,21.88,21.77,21.77,110000.0,13.4859,13.523,13.455,13.455,110000.0
2008-12-04 13:10:00,21.77,21.79,21.69,21.71,45900.0,13.455,13.4674,13.4056,13.4179,45900.0
2008-12-04 13:20:00,21.71,21.78,21.61,21.61,84900.0,13.4179,13.4612,13.3561,13.3561,84900.0
2008-12-04 13:30:00,21.61,21.77,21.6,21.71,76200.0,13.3561,13.455,13.35,13.4179,76200.0
2008-12-04 13:40:00,21.71,21.86,21.68,21.81,70900.0,13.4179,13.5107,13.3994,13.4797,70900.0
2008-12-04 13:50:00,21.78,21.93,21.77,21.86,175300.0,13.4612,13.5539,13.455,13.5107,175300.0
2008-12-04 14:00:00,21.88,21.97,21.83,21.92,307400.0,13.523,13.5786,13.4921,13.5477,307400.0
2008-12-04 14:10:00,21.93,21.95,21.81,21.87,100400.0,13.5539,13.5663,13.4797,13.5168,100400.0
2008-12-04 14:20:00,21.85,21.96,21.8,21.82,121900.0,13.5045,13.5725,13.4736,13.4859,121900.0
2008-12-04 14:30:00,21.83,22.0,21.82,21.9,97000.0,13.4921,13.5972,13.4859,13.5354,97000.0
2008-12-04 14:40:00,21.89,21.94,21.65,21.74,64100.0,13.5292,13.5601,13.3809,13.4365,64100.0
2008-12-04 14:50:00,21.73,21.89,21.69,21.76,107800.0,13.4303,13.5292,13.4056,13.4488,107800.0
2008-12-04 15:00:00,21.73,21.76,21.43,21.5,126500.0,13.4303,13.4488,13.2449,13.2882,126500.0
2008-12-04 15:10:00,21.52,21.62,21.32,21.42,167000.0,13.3005,13.3623,13.1769,13.2387,167000.0
2008-12-04 15:20:00,21.4,21.43,21.21,21.21,143500.0,13.2263,13.2449,13.1089,13.1089,143500.0
2008-12-04 15:30:00,21.21,21.31,21.13,21.16,155500.0,13.1089,13.1707,13.0595,13.078,155500.0
2008-12-04 15:40:00,21.15,21.43,21.11,21.28,184700.0,13.0718,13.2449,13.0471,13.1522,184700.0
2008-12-04 15:50:00,21.28,21.6,21.17,21.48,853600.0,13.1522,13.35,13.0842,13.2758,853600.0
2008-12-04 16:00:00,21.53,21.55,21.53,21.55,101700.0,13.3067,13.3191,13.3067,13.3191,101700.0
2008-12-04 16:10:00,21.55,21.55,21.55,21.55,0.0,13.3191,13.3191,13.3191,13.3191,0.0
2008-12-05 09:30:00,21.33,21.47,21.26,21.46,153600.0,13.1831,13.2696,13.1398,13.2634,153600.0
2008-12-05 09:40:00,21.48,21.52,21.25,21.25,66900.0,13.2758,13.3005,13.1336,13.1336,66900.0
2008-12-05 09:50:00,21.25,21.41,21.2,21.22,95800.0,13.1336,13.2325,13.1027,13.1151,95800.0
2008-12-05 10:00:00,21.22,21.28,21.13,21.17,100900.0,13.1151,13.1522,13.0595,13.0842,100900.0
2008-12-05 10:10:00,21.17,21.19,21.06,21.08,97000.0,13.0842,13.0966,13.0162,13.0286,97000.0
2008-12-05 10:20:00,21.07,21.14,21.0,21.09,72500.0,13.0224,13.0657,12.9791,13.0348,72500.0
2008-12-05 10:30:00,21.07,21.18,21.05,21.12,87800.0,13.0224,13.0904,13.01,13.0533,87800.0
2008-12-05 10:40:00,21.12,21.14,21.0,21.12,127900.0,13.0533,13.0657,12.9791,13.0533,127900.0
2008-12-05 10:50:00,21.11,21.25,21.07,21.15,86400.0,13.0471,13.1336,13.0224,13.0718,86400.0
2008-12-05 11:00:00,21.14,21.21,21.1,21.17,83500.0,13.0657,13.1089,13.0409,13.0842,83500.0
2008-12-05 11:10:00,21.18,21.22,21.1,21.17,121300.0,13.0904,13.1151,13.0409,13.0842,121300.0
2008-12-05 11:20:00,21.17,21.19,21.05,21.1,260000.0,13.0842,13.0966,13.01,13.0409,260000.0
2008-12-05 11:30:00,21.1,21.16,21.03,21.16,134900.0,13.0409,13.078,12.9977,13.078,134900.0
2008-12-05 11:40:00,21.18,21.24,21.14,21.21,181000.0,13.0904,13.1275,13.0657,13.1089,181000.0
2008-12-05 11:50:00,21.2,21.35,21.2,21.22,243400.0,13.1027,13.1954,13.1027,13.1151,243400.0
2008-12-05 12:00:00,21.22,21.37,21.19,21.34,135700.0,13.1151,13.2078,13.0966,13.1893,135700.0
2008-12-05 12:10:00,21.34,21.36,21.24,21.31,106800.0,13.1893,13.2016,13.1275,13.1707,106800.0
2008-12-05 12:20:00,21.29,21.42,21.29,21.4,47400.0,13.1584,13.2387,13.1584,13.2263,47400.0
2008-12-05 12:30:00,21.39,21.4,21.22,21.3,45800.0,13.2202,13.2263,13.1151,13.1645,45800.0
2008-12-05 12:40:00,21.3,21.38,21.26,21.34,124800.0,13.1645,13.214,13.1398,13.1893,124800.0
2008-12-05 12:50:00,21.34,21.35,21.22,21.33,117500.0,13.1893,13.1954,13.1151,13.1831,117500.0
2008-12-05 13:00:00,21.34,21.48,21.31,21.41,101300.0,13.1893,13.2758,13.1707,13.2325,101300.0
2008-12-05 13:10:00,21.4,21.58,21.4,21.48,71700.0,13.2263,13.3376,13.2263,13.2758,71700.0
2008-12-05 13:20:00,21.46,21.54,21.42,21.45,79400.0,13.2634,13.3129,13.2387,13.2572,79400.0
2008-12-05 13:30:00,21.44,21.61,21.44,21.51,108600.0,13.2511,13.3561,13.2511,13.2943,108600.0
2008-12-05 13:40:00,21.51,21.74,21.44,21.69,72000.0,13.2943,13.4365,13.2511,13.4056,72000.0
2008-12-05 13:50:00,21.69,21.89,21.66,21.7,163100.0,13.4056,13.5292,13.387,13.4118,163100.0
2008-12-05 14:00:00,21.73,21.82,21.57,21.58,79900.0,13.4303,13.4859,13.3314,13.3376,79900.0
2008-12-05 14:10:00,21.56,21.71,21.54,21.63,76900.0,13.3252,13.4179,13.3129,13.3685,76900.0
2008-12-05 14:20:00,21.65,21.76,21.6,21.66,153400.0,13.3809,13.4488,13.35,13.387,153400.0
2008-12-05 14:30:00,21.67,21.93,21.59,21.9,86700.0,13.3932,13.5539,13.3438,13.5354,86700.0
2008-12-05 14:40:00,21.92,22.22,21.92,22.2,167300.0,13.5477,13.7332,13.5477,13.7208,167300.0
2008-12-05 14:50:00,22.23,22.24,22.07,22.13,141800.0,13.7393,13.7455,13.6404,13.6775,141800.0
2008-12-05 15:00:00,22.14,22.24,21.91,21.99,235400.0,13.6837,13.7455,13.5416,13.591,235400.0
2008-12-05 15:10:00,22.0,22.29,21.97,22.19,202200.0,13.5972,13.7764,13.5786,13.7146,202200.0
2008-12-05 15:20:00,22.19,22.24,22.07,22.2,255000.0,13.7146,13.7455,13.6404,13.7208,255000.0
2008-12-05 15:30:00,22.2,22.4,22.18,22.38,218000.0,13.7208,13.8444,13.7084,13.832,218000.0
2008-12-05 15:40:00,22.38,22.48,22.27,22.39,259800.0,13.832,13.8938,13.7641,13.8382,259800.0
2008-12-05 15:50:00,22.37,22.6,22.27,22.58,423200.0,13.8259,13.968,13.7641,13.9557,423200.0
2008-12-05 16:00:00,22.58,22.58,22.42,22.42,124800.0,13.9557,13.9557,13.8568,13.8568,124800.0
2008-12-05 16:10:00,22.58,22.58,22.58,22.58,100.0,13.9557,13.9557,13.9557,13.9557,100.0
2008-12-08 09:30:00,23.5,23.56,23.39,23.54,405900.0,14.5243,14.5613,14.4563,14.549,405900.0
2008-12-08 09:40:00,23.56,23.72,23.54,23.7,213200.0,14.5613,14.6602,14.549,14.6479,213200.0
2008-12-08 09:50:00,23.69,23.71,23.52,23.54,118400.0,14.6417,14.6541,14.5366,14.549,118400.0
2008-12-08 10:00:00,23.55,23.69,23.49,23.66,200300.0,14.5552,14.6417,14.5181,14.6231,200300.0
2008-12-08 10:10:00,23.65,23.68,23.47,23.53,234900.0,14.617,14.6355,14.5057,14.5428,234900.0
2008-12-08 10:20:00,23.53,23.69,23.53,23.64,171900.0,14.5428,14.6417,14.5428,14.6108,171900.0
2008-12-08 10:30:00,23.66,23.79,23.62,23.78,124100.0,14.6231,14.7035,14.5984,14.6973,124100.0
2008-12-08 10:40:00,23.78,24.0,23.78,23.97,104600.0,14.6973,14.8333,14.6973,14.8147,104600.0
2008-12-08 10:50:00,23.96,24.0,23.87,23.9,140100.0,14.8086,14.8333,14.7529,14.7715,140100.0
2008-12-08 11:00:00,23.92,23.94,23.75,23.77,138900.0,14.7838,14.7962,14.6788,14.6911,138900.0
2008-12-08 11:10:00,23.78,23.82,23.75,23.8,83700.0,14.6973,14.722,14.6788,14.7097,83700.0
2008-12-08 11:20:00,23.78,23.82,23.74,23.77,65100.0,14.6973,14.722,14.6726,14.6911,65100.0
2008-12-08 11:30:00,23.77,23.92,23.75,23.83,193300.0,14.6911,14.7838,14.6788,14.7282,193300.0
2008-12-08 11:40:00,23.82,23.83,23.71,23.72,84600.0,14.722,14.7282,14.6541,14.6602,84600.0
2008-12-08 11:50:00,23.74,23.74,23.61,23.65,134400.0,14.6726,14.6726,14.5922,14.617,134400.0
2008-12-08 12:00:00,23.66,23.75,23.61,23.62,151000.0,14.6231,14.6788,14.5922,14.5984,151000.0
2008-12-08 12:10:00,23.62,23.71,23.59,23.71,138100.0,14.5984,14.6541,14.5799,14.6541,138100.0
2008-12-08 12:20:00,23.71,23.75,23.65,23.68,101300.0,14.6541,14.6788,14.617,14.6355,101300.0
2008-12-08 12:30:00,23.7,23.73,23.63,23.66,48400.0,14.6479,14.6664,14.6046,14.6231,48400.0
2008-12-08 12:40:00,23.67,23.76,23.65,23.69,70500.0,14.6293,14.685,14.617,14.6417,70500.0
2008-12-08 12:50:00,23.69,23.7,23.57,23.6,150100.0,14.6417,14.6479,14.5675,14.5861,150100.0
2008-12-08 13:00:00,23.64,23.77,23.63,23.7,119100.0,14.6108,14.6911,14.6046,14.6479,119100.0
2008-12-08 13:10:00,23.7,23.75,23.62,23.64,137300.0,14.6479,14.6788,14.5984,14.6108,137300.0
2008-12-08 13:20:00,23.65,23.71,23.6,23.67,178700.0,14.617,14.6541,14.5861,14.6293,178700.0
2008-12-08 13:30:00,23.64,23.64,23.46,23.53,127300.0,14.6108,14.6108,14.4995,14.5428,127300.0
2008-12-08 13:40:00,23.53,23.62,23.47,23.47,171400.0,14.5428,14.5984,14.5057,14.5057,171400.0
2008-12-08 13:50:00,23.51,23.63,23.44,23.58,197400.0,14.5304,14.6046,14.4872,14.5737,197400.0
2008-12-08 14:00:00,23.59,23.67,23.53,23.65,117900.0,14.5799,14.6293,14.5428,14.617,117900.0
2008-12-08 14:10:00,23.67,23.79,23.64,23.7,183300.0,14.6293,14.7035,14.6108,14.6479,183300.0
2008-12-08 14:20:00,23.7,23.84,23.7,23.79,130600.0,14.6479,14.7344,14.6479,14.7035,130600.0
2008-12-08 14:30:00,23.79,23.86,23.73,23.81,213200.0,14.7035,14.7468,14.6664,14.7159,213200.0
2008-12-08 14:40:00,23.82,24.0,23.78,23.97,195200.0,14.722,14.8333,14.6973,14.8147,195200.0
2008-12-08 14:50:00,23.97,24.02,23.91,24.01,98600.0,14.8147,14.8456,14.7777,14.8395,98600.0
2008-12-08 15:00:00,24.01,24.04,23.92,24.03,83100.0,14.8395,14.858,14.7838,14.8518,83100.0
2008-12-08 15:10:00,24.04,24.1,23.95,23.99,128600.0,14.858,14.8951,14.8024,14.8271,128600.0
2008-12-08 15:20:00,23.99,24.1,23.98,24.07,205500.0,14.8271,14.8951,14.8209,14.8766,205500.0
2008-12-08 15:30:00,24.07,24.15,23.95,23.96,121600.0,14.8766,14.926,14.8024,14.8086,121600.0
2008-12-08 15:40:00,23.95,24.05,23.64,23.73,246000.0,14.8024,14.8642,14.6108,14.6664,246000.0
2008-12-08 15:50:00,23.74,23.93,23.74,23.83,261500.0,14.6726,14.79,14.6726,14.7282,261500.0
2008-12-08 16:00:00,23.93,23.94,23.31,23.31,11000.0,14.79,14.7962,14.4068,14.4068,11000.0
2008-12-08 16:10:00,23.91,23.91,23.91,23.91,2000.0,14.7777,14.7777,14.7777,14.7777,2000.0
2008-12-09 09:30:00,23.46,23.54,23.17,23.49,206600.0,14.4995,14.549,14.3203,14.5181,206600.0
2008-12-09 09:40:00,23.48,23.6,23.42,23.56,154200.0,14.5119,14.5861,14.4748,14.5613,154200.0
2008-12-09 09:50:00,23.57,23.58,23.42,23.46,180200.0,14.5675,14.5737,14.4748,14.4995,180200.0
2008-12-09 10:00:00,23.45,23.67,23.45,23.62,230300.0,14.4934,14.6293,14.4934,14.5984,230300.0
2008-12-09 10:10:00,23.62,23.89,23.62,23.88,289300.0,14.5984,14.7653,14.5984,14.7591,289300.0
2008-12-09 10:20:00,23.88,23.93,23.8,23.8,297800.0,14.7591,14.79,14.7097,14.7097,297800.0
2008-12-09 10:30:00,23.81,23.99,23.8,23.92,345500.0,14.7159,14.8271,14.7097,14.7838,345500.0
2008-12-09 10:40:00,23.92,24.04,23.9,23.96,254700.0,14.7838,14.858,14.7715,14.8086,254700.0
2008-12-09 10:50:00,23.97,24.03,23.93,23.98,332800.0,14.8147,14.8518,14.79,14.8209,332800.0
2008-12-09 11:00:00,23.98,24.06,23.91,23.93,277600.0,14.8209,14.8704,14.7777,14.79,277600.0
2008-12-09 11:10:00,23.92,23.95,23.84,23.85,122600.0,14.7838,14.8024,14.7344,14.7406,122600.0
2008-12-09 11:20:00,23.84,23.87,23.69,23.7,173200.0,14.7344,14.7529,14.6417,14.6479,173200.0
2008-12-09 11:30:00,23.7,23.82,23.7,23.76,201500.0,14.6479,14.722,14.6479,14.685,201500.0
2008-12-09 11:40:00,23.77,23.89,23.76,23.84,131700.0,14.6911,14.7653,14.685,14.7344,131700.0
2008-12-09 11:50:00,23.85,23.96,23.85,23.89,398300.0,14.7406,14.8086,14.7406,14.7653,398300.0
2008-12-09 12:00:00,23.88,24.0,23.85,23.97,115800.0,14.7591,14.8333,14.7406,14.8147,115800.0
2008-12-09 12:10:00,23.97,24.05,23.9,23.96,594600.0,14.8147,14.8642,14.7715,14.8086,594600.0
2008-12-09 12:20:00,23.96,23.96,23.82,23.91,124600.0,14.8086,14.8086,14.722,14.7777,124600.0
2008-12-09 12:30:00,23.92,24.05,23.91,24.05,105600.0,14.7838,14.8642,14.7777,14.8642,105600.0
2008-12-09 12:40:00,24.03,24.06,23.95,23.97,328600.0,14.8518,14.8704,14.8024,14.8147,328600.0
2008-12-09 12:50:00,23.97,24.05,23.87,23.9,264200.0,14.8147,14.8642,14.7529,14.7715,264200.0
2008-12-09 13:00:00,23.92,23.98,23.83,23.95,64800.0,14.7838,14.8209,14.7282,14.8024,64800.0
2008-12-09 13:10:00,23.95,23.96,23.74,23.75,174300.0,14.8024,14.8086,14.6726,14.6788,174300.0
2008-12-09 13:20:00,23.75,23.83,23.74,23.78,116900.0,14.6788,14.7282,14.6726,14.6973,116900.0
2008-12-09 13:30:00,23.78,23.8,23.69,23.77,154600.0,14.6973,14.7097,14.6417,14.6911,154600.0
2008-12-09 13:40:00,23.76,23.85,23.71,23.85,159900.0,14.685,14.7406,14.6541,14.7406,159900.0
2008-12-09 13:50:00,23.87,23.87,23.7,23.73,208900.0,14.7529,14.7529,14.6479,14.6664,208900.0
2008-12-09 14:00:00,23.72,23.76,23.52,23.53,303400.0,14.6602,14.685,14.5366,14.5428,303400.0
2008-12-09 14:10:00,23.53,23.6,23.46,23.59,177500.0,14.5428,14.5861,14.4995,14.5799,177500.0
2008-12-09 14:20:00,23.6,23.6,23.39,23.43,150400.0,14.5861,14.5861,14.4563,14.481,150400.0
2008-12-09 14:30:00,23.39,23.46,23.34,23.45,161400.0,14.4563,14.4995,14.4254,14.4934,161400.0
2008-12-09 14:40:00,23.46,23.53,23.37,23.51,135200.0,14.4995,14.5428,14.4439,14.5304,135200.0
2008-12-09 14:50:00,23.5,23.68,23.45,23.63,129800.0,14.5243,14.6355,14.4934,14.6046,129800.0
2008-12-09 15:00:00,23.64,23.75,23.52,23.71,268100.0,14.6108,14.6788,14.5366,14.6541,268100.0
2008-12-09 15:10:00,23.71,23.71,23.5,23.6,429900.0,14.6541,14.6541,14.5243,14.5861,429900.0
2008-12-09 15:20:00,23.6,23.69,23.39,23.4,370800.0,14.5861,14.6417,14.4563,14.4625,370800.0
2008-12-09 15:30:00,23.39,23.51,23.34,23.45,393000.0,14.4563,14.5304,14.4254,14.4934,393000.0
2008-12-09 15:40:00,23.44,23.57,23.34,23.39,347700.0,14.4872,14.5675,14.4254,14.4563,347700.0
2008-12-09 15:50:00,23.38,23.48,23.32,23.37,395600.0,14.4501,14.5119,14.413,14.4439,395600.0
2008-12-09 16:00:00,23.36,23.76,23.29,23.76,5159100.0,14.4377,14.685,14.3945,14.685,5159100.0
2008-12-09 16:10:00,23.76,23.76,23.76,23.76,0.0,14.685,14.685,14.685,14.685,0.0
2008-12-10 09:30:00,24.24,24.55,24.19,24.43,598200.0,14.9816,15.1732,14.9507,15.099,598200.0
2008-12-10 09:40:00,24.44,24.51,24.35,24.42,193400.0,15.1052,15.1485,15.0496,15.0929,193400.0
2008-12-10 09:50:00,24.4,24.44,24.36,24.38,110500.0,15.0805,15.1052,15.0558,15.0681,110500.0
2008-12-10 10:00:00,24.38,24.55,24.36,24.5,287700.0,15.0681,15.1732,15.0558,15.1423,287700.0
2008-12-10 10:10:00,24.51,24.72,24.49,24.71,125200.0,15.1485,15.2783,15.1361,15.2721,125200.0
2008-12-10 10:20:00,24.71,24.74,24.64,24.65,87800.0,15.2721,15.2906,15.2288,15.235,87800.0
2008-12-10 10:30:00,24.65,24.68,24.53,24.59,188700.0,15.235,15.2536,15.1609,15.1979,188700.0
2008-12-10 10:40:00,24.59,24.61,24.44,24.48,130600.0,15.1979,15.2103,15.1052,15.13,130600.0
2008-12-10 10:50:00,24.48,24.49,24.35,24.46,230900.0,15.13,15.1361,15.0496,15.1176,230900.0
2008-12-10 11:00:00,24.48,24.62,24.47,24.54,102700.0,15.13,15.2165,15.1238,15.167,102700.0
2008-12-10 11:10:00,24.53,24.65,24.52,24.65,102000.0,15.1609,15.235,15.1547,15.235,102000.0
2008-12-10 11:20:00,24.65,24.69,24.53,24.56,122300.0,15.235,15.2597,15.1609,15.1794,122300.0
2008-12-10 11:30:00,24.57,24.67,24.54,24.59,74500.0,15.1856,15.2474,15.167,15.1979,74500.0
2008-12-10 11:40:00,24.58,24.69,24.54,24.67,130100.0,15.1918,15.2597,15.167,15.2474,130100.0
2008-12-10 11:50:00,24.68,24.77,24.65,24.69,116700.0,15.2536,15.3092,15.235,15.2597,116700.0
2008-12-10 12:00:00,24.71,24.78,24.65,24.71,80600.0,15.2721,15.3154,15.235,15.2721,80600.0
2008-12-10 12:10:00,24.72,24.82,24.7,24.74,154400.0,15.2783,15.3401,15.2659,15.2906,154400.0
2008-12-10 12:20:00,24.76,24.76,24.56,24.56,107800.0,15.303,15.303,15.1794,15.1794,107800.0
2008-12-10 12:30:00,24.56,24.61,24.5,24.57,69500.0,15.1794,15.2103,15.1423,15.1856,69500.0
2008-12-10 12:40:00,24.56,24.68,24.55,24.65,85100.0,15.1794,15.2536,15.1732,15.235,85100.0
2008-12-10 12:50:00,24.64,24.71,24.57,24.61,92900.0,15.2288,15.2721,15.1856,15.2103,92900.0
2008-12-10 13:00:00,24.62,24.71,24.6,24.66,68100.0,15.2165,15.2721,15.2041,15.2412,68100.0
2008-12-10 13:10:00,24.68,24.8,24.68,24.77,39400.0,15.2536,15.3277,15.2536,15.3092,39400.0
2008-12-10 13:20:00,24.78,24.8,24.68,24.7,94300.0,15.3154,15.3277,15.2536,15.2659,94300.0
2008-12-10 13:30:00,24.68,24.74,24.5,24.53,99300.0,15.2536,15.2906,15.1423,15.1609,99300.0
2008-12-10 13:40:00,24.51,24.57,24.47,24.54,127300.0,15.1485,15.1856,15.1238,15.167,127300.0
2008-12-10 13:50:00,24.54,24.54,24.29,24.35,126400.0,15.167,15.167,15.0125,15.0496,126400.0
2008-12-10 14:00:00,24.33,24.38,24.27,24.35,113100.0,15.0372,15.0681,15.0002,15.0496,113100.0
2008-12-10 14:10:00,24.35,24.5,24.34,24.46,141300.0,15.0496,15.1423,15.0434,15.1176,141300.0
2008-12-10 14:20:00,24.47,24.47,24.26,24.31,155800.0,15.1238,15.1238,14.994,15.0249,155800.0
2008-12-10 14:30:00,24.31,24.46,24.23,24.44,169400.0,15.0249,15.1176,14.9754,15.1052,169400.0
2008-12-10 14:40:00,24.44,24.51,24.36,24.37,168400.0,15.1052,15.1485,15.0558,15.062,168400.0
2008-12-10 14:50:00,24.35,24.48,24.32,24.42,342000.0,15.0496,15.13,15.0311,15.0929,342000.0
2008-12-10 15:00:00,24.41,24.63,24.38,24.61,214400.0,15.0867,15.2227,15.0681,15.2103,214400.0
2008-12-10 15:10:00,24.61,24.72,24.55,24.62,130900.0,15.2103,15.2783,15.1732,15.2165,130900.0
2008-12-10 15:20:00,24.63,24.74,24.58,24.74,112700.0,15.2227,15.2906,15.1918,15.2906,112700.0
2008-12-10 15:30:00,24.72,24.75,24.51,24.54,113200.0,15.2783,15.2968,15.1485,15.167,113200.0
2008-12-10 15:40:00,24.55,24.78,24.55,24.71,128300.0,15.1732,15.3154,15.1732,15.2721,128300.0
2008-12-10 15:50:00,24.71,24.88,24.68,24.81,223300.0,15.2721,15.3772,15.2536,15.3339,223300.0
2008-12-10 16:00:00,24.83,24.83,24.82,24.82,2400.0,15.3463,15.3463,15.3401,15.3401,2400.0
2008-12-10 16:10:00,24.82,24.82,24.82,24.82,0.0,15.3401,15.3401,15.3401,15.3401,0.0
2008-12-11 09:30:00,24.69,24.78,24.55,24.72,135800.0,15.2597,15.3154,15.1732,15.2783,135800.0
2008-12-11 09:40:00,24.71,24.9,24.68,24.89,101300.0,15.2721,15.3895,15.2536,15.3834,101300.0
2008-12-11 09:50:00,24.88,24.96,24.84,24.9,105700.0,15.3772,15.4266,15.3525,15.3895,105700.0
2008-12-11 10:00:00,24.91,24.98,24.87,24.97,114200.0,15.3957,15.439,15.371,15.4328,114200.0
2008-12-11 10:10:00,24.96,25.03,24.95,25.03,155700.0,15.4266,15.4699,15.4204,15.4699,155700.0
2008-12-11 10:20:00,25.04,25.18,25.03,25.12,251200.0,15.4761,15.5626,15.4699,15.5255,251200.0
2008-12-11 10:30:00,25.11,25.18,25.08,25.11,114900.0,15.5193,15.5626,15.5008,15.5193,114900.0
2008-12-11 10:40:00,25.11,25.12,25.02,25.08,107700.0,15.5193,15.5255,15.4637,15.5008,107700.0
2008-12-11 10:50:00,25.09,25.13,25.04,25.1,109100.0,15.507,15.5317,15.4761,15.5131,109100.0
2008-12-11 11:00:00,25.1,25.2,25.08,25.17,97500.0,15.5131,15.575,15.5008,15.5564,97500.0
2008-12-11 11:10:00,25.17,25.25,25.15,25.15,99700.0,15.5564,15.6059,15.544,15.544,99700.0
2008-12-11 11:20:00,25.16,25.19,25.01,25.03,67200.0,15.5502,15.5688,15.4575,15.4699,67200.0
2008-12-11 11:30:00,25.02,25.11,25.0,25.09,89900.0,15.4637,15.5193,15.4513,15.507,89900.0
2008-12-11 11:40:00,25.09,25.18,25.06,25.15,108600.0,15.507,15.5626,15.4884,15.544,108600.0
2008-12-11 11:50:00,25.15,25.3,25.15,25.28,103700.0,15.544,15.6368,15.544,15.6244,103700.0
2008-12-11 12:00:00,25.29,25.37,25.25,25.3,58100.0,15.6306,15.68,15.6059,15.6368,58100.0
2008-12-11 12:10:00,25.31,25.33,25.23,25.27,44400.0,15.6429,15.6553,15.5935,15.6182,44400.0
2008-12-11 12:20:00,25.28,25.29,25.08,25.08,102200.0,15.6244,15.6306,15.5008,15.5008,102200.0
2008-12-11 12:30:00,25.09,25.19,25.08,25.11,54000.0,15.507,15.5688,15.5008,15.5193,54000.0
2008-12-11 12:40:00,25.11,25.21,25.1,25.18,55000.0,15.5193,15.5811,15.5131,15.5626,55000.0
2008-12-11 12:50:00,25.18,25.28,25.13,25.27,83400.0,15.5626,15.6244,15.5317,15.6182,83400.0
2008-12-11 13:00:00,25.26,25.27,25.19,25.19,46400.0,15.612,15.6182,15.5688,15.5688,46400.0
2008-12-11 13:10:00,25.21,25.24,25.1,25.13,40800.0,15.5811,15.5997,15.5131,15.5317,40800.0
2008-12-11 13:20:00,25.13,25.14,25.06,25.11,126500.0,15.5317,15.5379,15.4884,15.5193,126500.0
2008-12-11 13:30:00,25.15,25.16,25.09,25.11,95200.0,15.544,15.5502,15.507,15.5193,95200.0
2008-12-11 13:40:00,25.1,25.14,25.05,25.05,100700.0,15.5131,15.5379,15.4822,15.4822,100700.0
2008-12-11 13:50:00,25.08,25.09,24.93,24.94,62500.0,15.5008,15.507,15.4081,15.4143,62500.0
2008-12-11 14:00:00,24.93,24.98,24.91,24.93,56100.0,15.4081,15.439,15.3957,15.4081,56100.0
2008-12-11 14:10:00,24.95,24.98,24.86,24.89,53300.0,15.4204,15.439,15.3648,15.3834,53300.0
2008-12-11 14:20:00,24.88,24.89,24.81,24.87,32600.0,15.3772,15.3834,15.3339,15.371,32600.0
2008-12-11 14:30:00,24.89,24.96,24.86,24.86,36300.0,15.3834,15.4266,15.3648,15.3648,36300.0
2008-12-11 14:40:00,24.87,24.9,24.74,24.76,145600.0,15.371,15.3895,15.2906,15.303,145600.0
2008-12-11 14:50:00,24.75,24.81,24.43,24.5,280400.0,15.2968,15.3339,15.099,15.1423,280400.0
2008-12-11 15:00:00,24.5,24.5,24.3,24.39,230000.0,15.1423,15.1423,15.0187,15.0743,230000.0
2008-12-11 15:10:00,24.38,24.39,24.26,24.26,195100.0,15.0681,15.0743,14.994,14.994,195100.0
2008-12-11 15:20:00,24.26,24.42,24.2,24.4,198400.0,14.994,15.0929,14.9569,15.0805,198400.0
2008-12-11 15:30:00,24.4,24.42,24.17,24.19,262500.0,15.0805,15.0929,14.9384,14.9507,262500.0
2008-12-11 15:40:00,24.18,24.38,24.17,24.3,238200.0,14.9445,15.0681,14.9384,15.0187,238200.0
2008-12-11 15:50:00,24.3,24.39,24.2,24.33,400500.0,15.0187,15.0743,14.9569,15.0372,400500.0
2008-12-11 16:00:00,24.34,24.34,24.34,24.34,22900.0,15.0434,15.0434,15.0434,15.0434,22900.0
2008-12-11 16:10:00,24.45,24.45,24.45,24.45,14900.0,15.1114,15.1114,15.1114,15.1114,14900.0
2008-12-12 09:30:00,23.69,23.9,23.52,23.87,291600.0,14.6417,14.7715,14.5366,14.7529,291600.0
2008-12-12 09:40:00,23.86,23.93,23.78,23.91,235600.0,14.7468,14.79,14.6973,14.7777,235600.0
2008-12-12 09:50:00,23.92,24.18,23.9,24.1,153900.0,14.7838,14.9445,14.7715,14.8951,153900.0
2008-12-12 10:00:00,24.11,24.18,24.03,24.03,73300.0,14.9013,14.9445,14.8518,14.8518,73300.0
2008-12-12 10:10:00,24.03,24.06,23.85,23.96,108300.0,14.8518,14.8704,14.7406,14.8086,108300.0
2008-12-12 10:20:00,23.97,24.06,23.93,24.01,87600.0,14.8147,14.8704,14.79,14.8395,87600.0
2008-12-12 10:30:00,24.02,24.04,23.88,23.96,109800.0,14.8456,14.858,14.7591,14.8086,109800.0
2008-12-12 10:40:00,23.97,24.06,23.94,24.04,84600.0,14.8147,14.8704,14.7962,14.858,84600.0
2008-12-12 10:50:00,24.03,24.26,24.03,24.26,69800.0,14.8518,14.994,14.8518,14.994,69800.0
2008-12-12 11:00:00,24.25,24.32,24.16,24.32,58300.0,14.9878,15.0311,14.9322,15.0311,58300.0
2008-12-12 11:10:00,24.31,24.31,24.12,24.15,49100.0,15.0249,15.0249,14.9075,14.926,49100.0
2008-12-12 11:20:00,24.17,24.19,24.02,24.04,120600.0,14.9384,14.9507,14.8456,14.858,120600.0
2008-12-12 11:30:00,24.03,24.09,23.97,23.97,63500.0,14.8518,14.8889,14.8147,14.8147,63500.0
2008-12-12 11:40:00,23.95,24.03,23.92,24.0,89300.0,14.8024,14.8518,14.7838,14.8333,89300.0
2008-12-12 11:50:00,24.0,24.06,23.94,23.98,49800.0,14.8333,14.8704,14.7962,14.8209,49800.0
2008-12-12 12:00:00,23.99,24.15,23.99,24.11,93500.0,14.8271,14.926,14.8271,14.9013,93500.0
2008-12-12 12:10:00,24.1,24.18,24.03,24.15,181400.0,14.8951,14.9445,14.8518,14.926,181400.0
2008-12-12 12:20:00,24.14,24.23,24.12,24.21,97400.0,14.9198,14.9754,14.9075,14.9631,97400.0
2008-12-12 12:30:00,24.2,24.33,24.14,24.29,57200.0,14.9569,15.0372,14.9198,15.0125,57200.0
2008-12-12 12:40:00,24.31,24.36,24.25,24.28,67700.0,15.0249,15.0558,14.9878,15.0063,67700.0
2008-12-12 12:50:00,24.28,24.52,24.28,24.45,112000.0,15.0063,15.1547,15.0063,15.1114,112000.0
2008-12-12 13:00:00,24.45,24.54,24.38,24.44,245800.0,15.1114,15.167,15.0681,15.1052,245800.0
2008-12-12 13:10:00,24.44,24.45,24.29,24.35,140800.0,15.1052,15.1114,15.0125,15.0496,140800.0
2008-12-12 13:20:00,24.36,24.41,24.24,24.3,116800.0,15.0558,15.0867,14.9816,15.0187,116800.0
2008-12-12 13:30:00,24.34,24.38,24.18,24.2,42700.0,15.0434,15.0681,14.9445,14.9569,42700.0
2008-12-12 13:40:00,24.21,24.23,24.13,24.22,112600.0,14.9631,14.9754,14.9136,14.9693,112600.0
2008-12-12 13:50:00,24.21,24.29,24.15,24.22,72900.0,14.9631,15.0125,14.926,14.9693,72900.0
2008-12-12 14:00:00,24.2,24.45,24.2,24.36,85600.0,14.9569,15.1114,14.9569,15.0558,85600.0
2008-12-12 14:10:00,24.37,24.48,24.24,24.24,80800.0,15.062,15.13,14.9816,14.9816,80800.0
2008-12-12 14:20:00,24.25,24.35,24.17,24.3,224400.0,14.9878,15.0496,14.9384,15.0187,224400.0
2008-12-12 14:30:00,24.27,24.47,24.17,24.42,199400.0,15.0002,15.1238,14.9384,15.0929,199400.0
2008-12-12 14:40:00,24.42,24.46,24.33,24.43,149300.0,15.0929,15.1176,15.0372,15.099,149300.0
2008-12-12 14:50:00,24.44,24.59,24.44,24.54,341000.0,15.1052,15.1979,15.1052,15.167,341000.0
2008-12-12 15:00:00,24.53,24.69,24.51,24.56,207300.0,15.1609,15.2597,15.1485,15.1794,207300.0
2008-12-12 15:10:00,24.54,24.61,24.38,24.38,155100.0,15.167,15.2103,15.0681,15.0681,155100.0
2008-12-12 15:20:00,24.39,24.62,24.39,24.57,149000.0,15.0743,15.2165,15.0743,15.1856,149000.0
2008-12-12 15:30:00,24.59,24.6,24.43,24.5,128700.0,15.1979,15.2041,15.099,15.1423,128700.0
2008-12-12 15:40:00,24.54,24.62,24.39,24.5,102800.0,15.167,15.2165,15.0743,15.1423,102800.0
2008-12-12 15:50:00,24.49,24.61,24.43,24.57,482200.0,15.1361,15.2103,15.099,15.1856,482200.0
2008-12-12 16:00:00,24.57,24.6,24.57,24.6,107500.0,15.1856,15.2041,15.1856,15.2041,107500.0
2008-12-12 16:10:00,24.6,24.6,24.6,24.6,0.0,15.2041,15.2041,15.2041,15.2041,0.0
2008-12-15 09:30:00,24.66,24.69,24.55,24.65,150700.0,15.2412,15.2597,15.1732,15.235,150700.0
2008-12-15 09:40:00,24.63,24.65,24.51,24.58,87400.0,15.2227,15.235,15.1485,15.1918,87400.0
2008-12-15 09:50:00,24.57,24.58,24.43,24.43,86100.0,15.1856,15.1918,15.099,15.099,86100.0
2008-12-15 10:00:00,24.43,24.43,24.32,24.35,84400.0,15.099,15.099,15.0311,15.0496,84400.0
2008-12-15 10:10:00,24.35,24.41,24.31,24.4,81000.0,15.0496,15.0867,15.0249,15.0805,81000.0
2008-12-15 10:20:00,24.41,24.41,24.28,24.39,84000.0,15.0867,15.0867,15.0063,15.0743,84000.0
2008-12-15 10:30:00,24.4,24.51,24.36,24.51,118300.0,15.0805,15.1485,15.0558,15.1485,118300.0
2008-12-15 10:40:00,24.49,24.53,24.37,24.37,67100.0,15.1361,15.1609,15.062,15.062,67100.0
2008-12-15 10:50:00,24.38,24.4,24.34,24.34,45100.0,15.0681,15.0805,15.0434,15.0434,45100.0
2008-12-15 11:00:00,24.34,24.38,24.27,24.36,157500.0,15.0434,15.0681,15.0002,15.0558,157500.0
2008-12-15 11:10:00,24.35,24.45,24.32,24.39,118300.0,15.0496,15.1114,15.0311,15.0743,118300.0
2008-12-15 11:20:00,24.39,24.48,24.38,24.46,72100.0,15.0743,15.13,15.0681,15.1176,72100.0
2008-12-15 11:30:00,24.46,24.48,24.37,24.4,72700.0,15.1176,15.13,15.062,15.0805,72700.0
2008-12-15 11:40:00,24.41,24.47,24.38,24.47,114200.0,15.0867,15.1238,15.0681,15.1238,114200.0
2008-12-15 11:50:00,24.48,24.52,24.45,24.46,49000.0,15.13,15.1547,15.1114,15.1176,49000.0
2008-12-15 12:00:00,24.48,24.51,24.42,24.48,112100.0,15.13,15.1485,15.0929,15.13,112100.0
2008-12-15 12:10:00,24.5,24.53,24.48,24.51,67800.0,15.1423,15.1609,15.13,15.1485,67800.0
2008-12-15 12:20:00,24.52,24.55,24.48,24.55,107500.0,15.1547,15.1732,15.13,15.1732,107500.0
2008-12-15 12:30:00,24.55,24.56,24.43,24.43,64300.0,15.1732,15.1794,15.099,15.099,64300.0
2008-12-15 12:40:00,24.43,24.44,24.37,24.38,53200.0,15.099,15.1052,15.062,15.0681,53200.0
2008-12-15 12:50:00,24.38,24.41,24.36,24.39,86100.0,15.0681,15.0867,15.0558,15.0743,86100.0
2008-12-15 13:00:00,24.38,24.38,24.17,24.19,156100.0,15.0681,15.0681,14.9384,14.9507,156100.0
2008-12-15 13:10:00,24.18,24.21,24.14,24.2,100500.0,14.9445,14.9631,14.9198,14.9569,100500.0
2008-12-15 13:20:00,24.2,24.32,24.19,24.31,113400.0,14.9569,15.0311,14.9507,15.0249,113400.0
2008-12-15 13:30:00,24.31,24.36,24.3,24.3,110400.0,15.0249,15.0558,15.0187,15.0187,110400.0
2008-12-15 13:40:00,24.31,24.38,24.31,24.36,66900.0,15.0249,15.0681,15.0249,15.0558,66900.0
2008-12-15 13:50:00,24.35,24.35,24.28,24.31,95300.0,15.0496,15.0496,15.0063,15.0249,95300.0
2008-12-15 14:00:00,24.31,24.38,24.3,24.35,145700.0,15.0249,15.0681,15.0187,15.0496,145700.0
2008-12-15 14:10:00,24.34,24.36,24.2,24.22,197300.0,15.0434,15.0558,14.9569,14.9693,197300.0
2008-12-15 14:20:00,24.22,24.33,24.22,24.24,177800.0,14.9693,15.0372,14.9693,14.9816,177800.0
2008-12-15 14:30:00,24.24,24.28,24.15,24.17,407000.0,14.9816,15.0063,14.926,14.9384,407000.0
2008-12-15 14:40:00,24.17,24.22,24.14,24.15,276300.0,14.9384,14.9693,14.9198,14.926,276300.0
2008-12-15 14:50:00,24.15,24.18,24.13,24.13,268300.0,14.926,14.9445,14.9136,14.9136,268300.0
2008-12-15 15:00:00,24.13,24.17,24.1,24.13,136500.0,14.9136,14.9384,14.8951,14.9136,136500.0
2008-12-15 15:10:00,24.13,24.13,24.02,24.03,247100.0,14.9136,14.9136,14.8456,14.8518,247100.0
2008-12-15 15:20:00,24.03,24.13,24.02,24.09,429100.0,14.8518,14.9136,14.8456,14.8889,429100.0
2008-12-15 15:30:00,24.08,24.35,24.04,24.28,233900.0,14.8827,15.0496,14.858,15.0063,233900.0
2008-12-15 15:40:00,24.27,24.47,24.24,24.39,240900.0,15.0002,15.1238,14.9816,15.0743,240900.0
2008-12-15 15:50:00,24.38,24.39,24.25,24.33,207200.0,15.0681,15.0743,14.9878,15.0372,207200.0
2008-12-15 16:00:00,24.38,24.39,24.38,24.39,10300.0,15.0681,15.0743,15.0681,15.0743,10300.0
2008-12-15 16:10:00,24.39,24.39,24.39,24.39,0.0,15.0743,15.0743,15.0743,15.0743,0.0
2008-12-16 09:30:00,24.66,24.85,24.6,24.84,119700.0,15.2412,15.3586,15.2041,15.3525,119700.0
2008-12-16 09:40:00,24.82,24.91,24.73,24.73,114100.0,15.3401,15.3957,15.2845,15.2845,114100.0
2008-12-16 09:50:00,24.71,24.85,24.7,24.81,136500.0,15.2721,15.3586,15.2659,15.3339,136500.0
2008-12-16 10:00:00,24.79,24.91,24.73,24.89,99200.0,15.3215,15.3957,15.2845,15.3834,99200.0
2008-12-16 10:10:00,24.9,24.91,24.8,24.8,96900.0,15.3895,15.3957,15.3277,15.3277,96900.0
2008-12-16 10:20:00,24.8,24.9,24.77,24.84,93900.0,15.3277,15.3895,15.3092,15.3525,93900.0
2008-12-16 10:30:00,24.83,24.9,24.82,24.82,103300.0,15.3463,15.3895,15.3401,15.3401,103300.0
2008-12-16 10:40:00,24.81,24.82,24.74,24.77,64500.0,15.3339,15.3401,15.2906,15.3092,64500.0
2008-12-16 10:50:00,24.78,24.81,24.74,24.79,47400.0,15.3154,15.3339,15.2906,15.3215,47400.0
2008-12-16 11:00:00,24.79,24.86,24.77,24.84,113700.0,15.3215,15.3648,15.3092,15.3525,113700.0
2008-12-16 11:10:00,24.84,24.89,24.78,24.82,108200.0,15.3525,15.3834,15.3154,15.3401,108200.0
2008-12-16 11:20:00,24.8,24.88,24.8,24.88,203600.0,15.3277,15.3772,15.3277,15.3772,203600.0
2008-12-16 11:30:00,24.88,24.93,24.86,24.93,101900.0,15.3772,15.4081,15.3648,15.4081,101900.0
2008-12-16 11:40:00,24.94,24.99,24.89,24.98,91200.0,15.4143,15.4452,15.3834,15.439,91200.0
2008-12-16 11:50:00,24.97,24.97,24.88,24.93,107300.0,15.4328,15.4328,15.3772,15.4081,107300.0
2008-12-16 12:00:00,24.92,24.93,24.86,24.87,98600.0,15.4019,15.4081,15.3648,15.371,98600.0
2008-12-16 12:10:00,24.87,24.91,24.84,24.88,122200.0,15.371,15.3957,15.3525,15.3772,122200.0
2008-12-16 12:20:00,24.89,24.92,24.85,24.85,118900.0,15.3834,15.4019,15.3586,15.3586,118900.0
2008-12-16 12:30:00,24.84,24.9,24.83,24.86,49200.0,15.3525,15.3895,15.3463,15.3648,49200.0
2008-12-16 12:40:00,24.85,24.9,24.84,24.89,52200.0,15.3586,15.3895,15.3525,15.3834,52200.0
2008-12-16 12:50:00,24.89,24.91,24.85,24.86,90800.0,15.3834,15.3957,15.3586,15.3648,90800.0
2008-12-16 13:00:00,24.86,24.9,24.84,24.89,90900.0,15.3648,15.3895,15.3525,15.3834,90900.0
2008-12-16 13:10:00,24.89,24.92,24.87,24.91,165100.0,15.3834,15.4019,15.371,15.3957,165100.0
2008-12-16 13:20:00,24.9,24.99,24.9,24.97,90300.0,15.3895,15.4452,15.3895,15.4328,90300.0
2008-12-16 13:30:00,24.97,25.0,24.94,24.98,108700.0,15.4328,15.4513,15.4143,15.439,108700.0
2008-12-16 13:40:00,24.97,24.99,24.89,24.89,139100.0,15.4328,15.4452,15.3834,15.3834,139100.0
2008-12-16 13:50:00,24.89,24.96,24.88,24.93,148700.0,15.3834,15.4266,15.3772,15.4081,148700.0
2008-12-16 14:00:00,24.93,24.97,24.9,24.95,88300.0,15.4081,15.4328,15.3895,15.4204,88300.0
2008-12-16 14:10:00,24.97,25.07,24.95,25.04,102400.0,15.4328,15.4946,15.4204,15.4761,102400.0
2008-12-16 14:20:00,25.05,25.32,25.04,25.21,297900.0,15.4822,15.6491,15.4761,15.5811,297900.0
2008-12-16 14:30:00,25.21,25.54,25.21,25.52,249100.0,15.5811,15.7851,15.5811,15.7727,249100.0
2008-12-16 14:40:00,25.5,25.5,25.24,25.36,388300.0,15.7604,15.7604,15.5997,15.6738,388300.0
2008-12-16 14:50:00,25.35,25.66,25.32,25.66,303600.0,15.6677,15.8593,15.6491,15.8593,303600.0
2008-12-16 15:00:00,25.67,25.7,25.47,25.68,249900.0,15.8654,15.884,15.7418,15.8716,249900.0
2008-12-16 15:10:00,25.66,26.11,25.65,26.0,538800.0,15.8593,16.1374,15.8531,16.0694,538800.0
2008-12-16 15:20:00,26.01,26.15,26.01,26.11,338200.0,16.0756,16.1621,16.0756,16.1374,338200.0
2008-12-16 15:30:00,26.11,26.15,25.92,26.05,270300.0,16.1374,16.1621,16.0199,16.1003,270300.0
2008-12-16 15:40:00,26.05,26.22,25.96,25.97,329800.0,16.1003,16.2054,16.0447,16.0509,329800.0
2008-12-16 15:50:00,25.98,26.4,25.96,26.22,331600.0,16.057,16.3166,16.0447,16.2054,331600.0
2008-12-16 16:00:00,26.27,26.27,26.2,26.2,7000.0,16.2363,16.2363,16.193,16.193,7000.0
2008-12-16 16:10:00,26.24,26.24,26.24,26.24,100.0,16.2177,16.2177,16.2177,16.2177,100.0
2008-12-17 09:30:00,25.53,25.64,25.31,25.56,506600.0,15.7789,15.8469,15.6429,15.7975,506600.0
2008-12-17 09:40:00,25.56,25.64,25.51,25.64,303300.0,15.7975,15.8469,15.7665,15.8469,303300.0
2008-12-17 09:50:00,25.64,25.71,25.57,25.69,209800.0,15.8469,15.8902,15.8036,15.8778,209800.0
2008-12-17 10:00:00,25.7,25.71,25.49,25.52,196000.0,15.884,15.8902,15.7542,15.7727,196000.0
2008-12-17 10:10:00,25.52,25.53,25.33,25.45,237500.0,15.7727,15.7789,15.6553,15.7295,237500.0
2008-12-17 10:20:00,25.45,25.48,25.41,25.48,162900.0,15.7295,15.748,15.7047,15.748,162900.0
2008-12-17 10:30:00,25.47,25.49,25.39,25.46,194700.0,15.7418,15.7542,15.6924,15.7356,194700.0
2008-12-17 10:40:00,25.46,25.58,25.43,25.51,207500.0,15.7356,15.8098,15.7171,15.7665,207500.0
2008-12-17 10:50:00,25.5,25.59,25.49,25.56,179900.0,15.7604,15.816,15.7542,15.7975,179900.0
2008-12-17 11:00:00,25.58,25.63,25.54,25.6,151200.0,15.8098,15.8407,15.7851,15.8222,151200.0
2008-12-17 11:10:00,25.6,25.61,25.53,25.53,217500.0,15.8222,15.8284,15.7789,15.7789,217500.0
2008-12-17 11:20:00,25.53,25.55,25.48,25.49,204500.0,15.7789,15.7913,15.748,15.7542,204500.0
2008-12-17 11:30:00,25.48,25.57,25.46,25.52,168400.0,15.748,15.8036,15.7356,15.7727,168400.0
2008-12-17 11:40:00,25.52,25.59,25.51,25.55,64700.0,15.7727,15.816,15.7665,15.7913,64700.0
2008-12-17 11:50:00,25.55,25.58,25.49,25.55,70200.0,15.7913,15.8098,15.7542,15.7913,70200.0
2008-12-17 12:00:00,25.54,25.66,25.49,25.65,93500.0,15.7851,15.8593,15.7542,15.8531,93500.0
2008-12-17 12:10:00,25.64,25.71,25.64,25.69,75500.0,15.8469,15.8902,15.8469,15.8778,75500.0
2008-12-17 12:20:00,25.69,25.73,25.65,25.66,241300.0,15.8778,15.9025,15.8531,15.8593,241300.0
2008-12-17 12:30:00,25.67,25.72,25.57,25.58,131400.0,15.8654,15.8963,15.8036,15.8098,131400.0
2008-12-17 12:40:00,25.59,25.67,25.58,25.67,118400.0,15.816,15.8654,15.8098,15.8654,118400.0
2008-12-17 12:50:00,25.67,25.77,25.65,25.71,264700.0,15.8654,15.9272,15.8531,15.8902,264700.0
2008-12-17 13:00:00,25.71,25.73,25.66,25.7,126200.0,15.8902,15.9025,15.8593,15.884,126200.0
2008-12-17 13:10:00,25.69,25.78,25.65,25.72,73600.0,15.8778,15.9334,15.8531,15.8963,73600.0
2008-12-17 13:20:00,25.73,25.84,25.72,25.77,163400.0,15.9025,15.9705,15.8963,15.9272,163400.0
2008-12-17 13:30:00,25.76,25.88,25.73,25.88,138000.0,15.9211,15.9952,15.9025,15.9952,138000.0
2008-12-17 13:40:00,25.87,25.96,25.86,25.91,150900.0,15.989,16.0447,15.9829,16.0138,150900.0
2008-12-17 13:50:00,25.9,25.9,25.82,25.83,111100.0,16.0076,16.0076,15.9581,15.9643,111100.0
2008-12-17 14:00:00,25.82,25.9,25.8,25.89,165700.0,15.9581,16.0076,15.9458,16.0014,165700.0
2008-12-17 14:10:00,25.89,25.95,25.82,25.85,193600.0,16.0014,16.0385,15.9581,15.9767,193600.0
2008-12-17 14:20:00,25.86,25.87,25.6,25.62,133300.0,15.9829,15.989,15.8222,15.8345,133300.0
2008-12-17 14:30:00,25.65,25.7,25.54,25.58,355500.0,15.8531,15.884,15.7851,15.8098,355500.0
2008-12-17 14:40:00,25.57,25.64,25.52,25.63,161300.0,15.8036,15.8469,15.7727,15.8407,161300.0
2008-12-17 14:50:00,25.63,25.63,25.47,25.59,191700.0,15.8407,15.8407,15.7418,15.816,191700.0
2008-12-17 15:00:00,25.6,25.79,25.6,25.71,269500.0,15.8222,15.9396,15.8222,15.8902,269500.0
2008-12-17 15:10:00,25.71,25.78,25.63,25.73,177900.0,15.8902,15.9334,15.8407,15.9025,177900.0
2008-12-17 15:20:00,25.75,25.77,25.61,25.66,141400.0,15.9149,15.9272,15.8284,15.8593,141400.0
2008-12-17 15:30:00,25.65,25.68,25.55,25.56,261900.0,15.8531,15.8716,15.7913,15.7975,261900.0
2008-12-17 15:40:00,25.58,25.77,25.57,25.75,138100.0,15.8098,15.9272,15.8036,15.9149,138100.0
2008-12-17 15:50:00,25.76,25.77,25.57,25.6,204700.0,15.9211,15.9272,15.8036,15.8222,204700.0
2008-12-17 16:00:00,25.6,25.67,25.6,25.67,18000.0,15.8222,15.8654,15.8222,15.8654,18000.0
2008-12-17 16:10:00,25.67,25.67,25.67,25.67,0.0,15.8654,15.8654,15.8654,15.8654,0.0
2008-12-18 09:30:00,25.79,25.87,25.69,25.73,176200.0,15.9396,15.989,15.8778,15.9025,176200.0
2008-12-18 09:40:00,25.76,25.76,25.52,25.57,68800.0,15.9211,15.9211,15.7727,15.8036,68800.0
2008-12-18 09:50:00,25.56,25.57,25.37,25.46,96600.0,15.7975,15.8036,15.68,15.7356,96600.0
2008-12-18 10:00:00,25.46,25.6,25.46,25.55,83500.0,15.7356,15.8222,15.7356,15.7913,83500.0
2008-12-18 10:10:00,25.55,25.62,25.49,25.5,36300.0,15.7913,15.8345,15.7542,15.7604,36300.0
2008-12-18 10:20:00,25.5,25.64,25.5,25.63,67900.0,15.7604,15.8469,15.7604,15.8407,67900.0
2008-12-18 10:30:00,25.63,25.67,25.58,25.6,98400.0,15.8407,15.8654,15.8098,15.8222,98400.0
2008-12-18 10:40:00,25.62,25.68,25.59,25.67,59700.0,15.8345,15.8716,15.816,15.8654,59700.0
2008-12-18 10:50:00,25.66,25.69,25.56,25.58,86500.0,15.8593,15.8778,15.7975,15.8098,86500.0
2008-12-18 11:00:00,25.58,25.67,25.55,25.57,38700.0,15.8098,15.8654,15.7913,15.8036,38700.0
2008-12-18 11:10:00,25.57,25.57,25.45,25.49,128900.0,15.8036,15.8036,15.7295,15.7542,128900.0
2008-12-18 11:20:00,25.49,25.57,25.48,25.55,54900.0,15.7542,15.8036,15.748,15.7913,54900.0
2008-12-18 11:30:00,25.54,25.61,25.52,25.6,96000.0,15.7851,15.8284,15.7727,15.8222,96000.0
2008-12-18 11:40:00,25.59,25.63,25.55,25.58,68000.0,15.816,15.8407,15.7913,15.8098,68000.0
2008-12-18 11:50:00,25.58,25.67,25.58,25.66,47900.0,15.8098,15.8654,15.8098,15.8593,47900.0
2008-12-18 12:00:00,25.67,25.69,25.6,25.63,77300.0,15.8654,15.8778,15.8222,15.8407,77300.0
2008-12-18 12:10:00,25.63,25.65,25.61,25.63,60400.0,15.8407,15.8531,15.8284,15.8407,60400.0
2008-12-18 12:20:00,25.63,25.64,25.53,25.53,79400.0,15.8407,15.8469,15.7789,15.7789,79400.0
2008-12-18 12:30:00,25.53,25.61,25.52,25.55,85400.0,15.7789,15.8284,15.7727,15.7913,85400.0
2008-12-18 12:40:00,25.54,25.63,25.54,25.63,54300.0,15.7851,15.8407,15.7851,15.8407,54300.0
2008-12-18 12:50:00,25.62,25.66,25.58,25.66,49200.0,15.8345,15.8593,15.8098,15.8593,49200.0
2008-12-18 13:00:00,25.66,25.66,25.62,25.65,69500.0,15.8593,15.8593,15.8345,15.8531,69500.0
2008-12-18 13:10:00,25.65,25.7,25.61,25.66,112600.0,15.8531,15.884,15.8284,15.8593,112600.0
2008-12-18 13:20:00,25.65,25.67,25.59,25.6,59100.0,15.8531,15.8654,15.816,15.8222,59100.0
2008-12-18 13:30:00,25.6,25.63,25.55,25.56,69400.0,15.8222,15.8407,15.7913,15.7975,69400.0
2008-12-18 13:40:00,25.55,25.55,25.4,25.43,69500.0,15.7913,15.7913,15.6986,15.7171,69500.0
2008-12-18 13:50:00,25.42,25.47,25.41,25.42,68200.0,15.7109,15.7418,15.7047,15.7109,68200.0
2008-12-18 14:00:00,25.41,25.44,25.37,25.37,120600.0,15.7047,15.7233,15.68,15.68,120600.0
2008-12-18 14:10:00,25.37,25.42,25.34,25.34,210000.0,15.68,15.7109,15.6615,15.6615,210000.0
2008-12-18 14:20:00,25.35,25.35,25.1,25.21,203000.0,15.6677,15.6677,15.5131,15.5811,203000.0
2008-12-18 14:30:00,25.2,25.23,25.17,25.23,122300.0,15.575,15.5935,15.5564,15.5935,122300.0
2008-12-18 14:40:00,25.23,25.26,25.15,25.23,230800.0,15.5935,15.612,15.544,15.5935,230800.0
2008-12-18 14:50:00,25.23,25.33,25.23,25.25,150900.0,15.5935,15.6553,15.5935,15.6059,150900.0
2008-12-18 15:00:00,25.24,25.28,25.16,25.23,124900.0,15.5997,15.6244,15.5502,15.5935,124900.0
2008-12-18 15:10:00,25.22,25.22,25.06,25.13,101900.0,15.5873,15.5873,15.4884,15.5317,101900.0
2008-12-18 15:20:00,25.13,25.13,24.84,24.86,186000.0,15.5317,15.5317,15.3525,15.3648,186000.0
2008-12-18 15:30:00,24.85,25.11,24.83,25.05,231500.0,15.3586,15.5193,15.3463,15.4822,231500.0
2008-12-18 15:40:00,25.05,25.11,24.95,25.04,292300.0,15.4822,15.5193,15.4204,15.4761,292300.0
2008-12-18 15:50:00,25.05,25.14,24.98,25.09,322700.0,15.4822,15.5379,15.439,15.507,322700.0
2008-12-18 16:00:00,25.11,25.11,25.11,25.11,59100.0,15.5193,15.5193,15.5193,15.5193,59100.0
2008-12-18 16:10:00,25.11,25.11,25.11,25.11,0.0,15.5193,15.5193,15.5193,15.5193,0.0
2008-12-19 09:30:00,25.3,25.37,25.21,25.23,146200.0,15.6368,15.68,15.5811,15.5935,146200.0
2008-12-19 09:40:00,25.21,25.26,25.08,25.18,60900.0,15.5811,15.612,15.5008,15.5626,60900.0
2008-12-19 09:50:00,25.2,25.23,25.16,25.18,106500.0,15.575,15.5935,15.5502,15.5626,106500.0
2008-12-19 10:00:00,25.2,25.3,25.19,25.3,141700.0,15.575,15.6368,15.5688,15.6368,141700.0
2008-12-19 10:10:00,25.3,25.45,25.26,25.44,152200.0,15.6368,15.7295,15.612,15.7233,152200.0
2008-12-19 10:20:00,25.44,25.57,25.39,25.48,358900.0,15.7233,15.8036,15.6924,15.748,358900.0
2008-12-19 10:30:00,25.49,25.49,25.34,25.41,94500.0,15.7542,15.7542,15.6615,15.7047,94500.0
2008-12-19 10:40:00,25.4,25.49,25.38,25.39,63800.0,15.6986,15.7542,15.6862,15.6924,63800.0
2008-12-19 10:50:00,25.38,25.43,25.29,25.31,93300.0,15.6862,15.7171,15.6306,15.6429,93300.0
2008-12-19 11:00:00,25.31,25.33,25.21,25.21,85400.0,15.6429,15.6553,15.5811,15.5811,85400.0
2008-12-19 11:10:00,25.22,25.27,25.22,25.23,50200.0,15.5873,15.6182,15.5873,15.5935,50200.0
2008-12-19 11:20:00,25.22,25.27,25.15,25.15,33300.0,15.5873,15.6182,15.544,15.544,33300.0
2008-12-19 11:30:00,25.16,25.21,25.12,25.13,83700.0,15.5502,15.5811,15.5255,15.5317,83700.0
2008-12-19 11:40:00,25.11,25.15,25.05,25.07,61900.0,15.5193,15.544,15.4822,15.4946,61900.0
2008-12-19 11:50:00,25.07,25.08,24.93,24.95,140300.0,15.4946,15.5008,15.4081,15.4204,140300.0
2008-12-19 12:00:00,24.96,24.97,24.83,24.9,131000.0,15.4266,15.4328,15.3463,15.3895,131000.0
2008-12-19 12:10:00,24.9,25.0,24.89,24.97,83800.0,15.3895,15.4513,15.3834,15.4328,83800.0
2008-12-19 12:20:00,24.97,25.01,24.88,25.0,97900.0,15.4328,15.4575,15.3772,15.4513,97900.0
2008-12-19 12:30:00,25.01,25.06,24.99,25.05,108800.0,15.4575,15.4884,15.4452,15.4822,108800.0
2008-12-19 12:40:00,25.05,25.08,24.97,25.07,42500.0,15.4822,15.5008,15.4328,15.4946,42500.0
2008-12-19 12:50:00,25.05,25.06,25.0,25.06,49300.0,15.4822,15.4884,15.4513,15.4884,49300.0
2008-12-19 13:00:00,25.05,25.09,25.04,25.07,65000.0,15.4822,15.507,15.4761,15.4946,65000.0
2008-12-19 13:10:00,25.08,25.15,25.05,25.13,83300.0,15.5008,15.544,15.4822,15.5317,83300.0
2008-12-19 13:20:00,25.13,25.2,25.12,25.19,53700.0,15.5317,15.575,15.5255,15.5688,53700.0
2008-12-19 13:30:00,25.2,25.24,25.17,25.21,48200.0,15.575,15.5997,15.5564,15.5811,48200.0
2008-12-19 13:40:00,25.24,25.26,25.15,25.16,46100.0,15.5997,15.612,15.544,15.5502,46100.0
2008-12-19 13:50:00,25.16,25.17,25.07,25.13,57400.0,15.5502,15.5564,15.4946,15.5317,57400.0
2008-12-19 14:00:00,25.13,25.19,25.06,25.09,90800.0,15.5317,15.5688,15.4884,15.507,90800.0
2008-12-19 14:10:00,25.1,25.14,25.0,25.02,70000.0,15.5131,15.5379,15.4513,15.4637,70000.0
2008-12-19 14:20:00,25.04,25.08,24.96,25.06,71900.0,15.4761,15.5008,15.4266,15.4884,71900.0
2008-12-19 14:30:00,25.08,25.13,25.03,25.1,49000.0,15.5008,15.5317,15.4699,15.5131,49000.0
2008-12-19 14:40:00,25.12,25.21,25.11,25.15,47700.0,15.5255,15.5811,15.5193,15.544,47700.0
2008-12-19 14:50:00,25.18,25.21,25.05,25.12,74700.0,15.5626,15.5811,15.4822,15.5255,74700.0
2008-12-19 15:00:00,25.12,25.18,25.06,25.16,78800.0,15.5255,15.5626,15.4884,15.5502,78800.0
2008-12-19 15:10:00,25.15,25.16,24.96,25.0,94000.0,15.544,15.5502,15.4266,15.4513,94000.0
2008-12-19 15:20:00,25.01,25.1,24.94,25.07,77600.0,15.4575,15.5131,15.4143,15.4946,77600.0
2008-12-19 15:30:00,25.07,25.09,24.94,24.97,141700.0,15.4946,15.507,15.4143,15.4328,141700.0
2008-12-19 15:40:00,24.97,25.06,24.95,25.06,99300.0,15.4328,15.4884,15.4204,15.4884,99300.0
2008-12-19 15:50:00,25.06,25.14,25.02,25.04,134300.0,15.4884,15.5379,15.4637,15.4761,134300.0
2008-12-19 16:00:00,25.04,25.23,25.01,25.04,28600.0,15.4761,15.5935,15.4575,15.4761,28600.0
2008-12-19 16:10:00,25.04,25.04,25.04,25.04,0.0,15.4761,15.4761,15.4761,15.4761,0.0
2008-12-22 09:30:00,25.0,25.0,24.71,24.71,184600.0,15.4513,15.4513,15.2721,15.2721,184600.0
2008-12-22 09:40:00,24.71,24.71,24.61,24.7,105900.0,15.2721,15.2721,15.2103,15.2659,105900.0
2008-12-22 09:50:00,24.69,24.71,24.64,24.65,134100.0,15.2597,15.2721,15.2288,15.235,134100.0
2008-12-22 10:00:00,24.65,24.67,24.52,24.52,86600.0,15.235,15.2474,15.1547,15.1547,86600.0
2008-12-22 10:10:00,24.52,24.56,24.49,24.56,74300.0,15.1547,15.1794,15.1361,15.1794,74300.0
2008-12-22 10:20:00,24.56,24.57,24.47,24.53,80800.0,15.1794,15.1856,15.1238,15.1609,80800.0
2008-12-22 10:30:00,24.53,24.66,24.51,24.64,236400.0,15.1609,15.2412,15.1485,15.2288,236400.0
2008-12-22 10:40:00,24.64,24.68,24.59,24.68,61100.0,15.2288,15.2536,15.1979,15.2536,61100.0
2008-12-22 10:50:00,24.67,24.67,24.62,24.62,41000.0,15.2474,15.2474,15.2165,15.2165,41000.0
2008-12-22 11:00:00,24.62,24.63,24.52,24.55,99800.0,15.2165,15.2227,15.1547,15.1732,99800.0
2008-12-22 11:10:00,24.55,24.6,24.5,24.54,65200.0,15.1732,15.2041,15.1423,15.167,65200.0
2008-12-22 11:20:00,24.53,24.53,24.42,24.45,124600.0,15.1609,15.1609,15.0929,15.1114,124600.0
2008-12-22 11:30:00,24.45,24.45,24.32,24.35,77300.0,15.1114,15.1114,15.0311,15.0496,77300.0
2008-12-22 11:40:00,24.33,24.4,24.26,24.39,98000.0,15.0372,15.0805,14.994,15.0743,98000.0
2008-12-22 11:50:00,24.39,24.42,24.34,24.36,83600.0,15.0743,15.0929,15.0434,15.0558,83600.0
2008-12-22 12:00:00,24.35,24.35,24.24,24.26,85700.0,15.0496,15.0496,14.9816,14.994,85700.0
2008-12-22 12:10:00,24.26,24.34,24.25,24.34,61300.0,14.994,15.0434,14.9878,15.0434,61300.0
2008-12-22 12:20:00,24.34,24.34,24.27,24.32,63600.0,15.0434,15.0434,15.0002,15.0311,63600.0
2008-12-22 12:30:00,24.32,24.38,24.28,24.29,95400.0,15.0311,15.0681,15.0063,15.0125,95400.0
2008-12-22 12:40:00,24.28,24.33,24.22,24.22,96500.0,15.0063,15.0372,14.9693,14.9693,96500.0
2008-12-22 12:50:00,24.22,24.35,24.22,24.35,247400.0,14.9693,15.0496,14.9693,15.0496,247400.0
2008-12-22 13:00:00,24.35,24.38,24.28,24.3,215800.0,15.0496,15.0681,15.0063,15.0187,215800.0
2008-12-22 13:10:00,24.3,24.38,24.25,24.34,95700.0,15.0187,15.0681,14.9878,15.0434,95700.0
2008-12-22 13:20:00,24.35,24.36,24.29,24.33,69600.0,15.0496,15.0558,15.0125,15.0372,69600.0
2008-12-22 13:30:00,24.32,24.36,24.3,24.33,77600.0,15.0311,15.0558,15.0187,15.0372,77600.0
2008-12-22 13:40:00,24.34,24.35,24.2,24.21,63100.0,15.0434,15.0496,14.9569,14.9631,63100.0
2008-12-22 13:50:00,24.2,24.28,24.18,24.22,148800.0,14.9569,15.0063,14.9445,14.9693,148800.0
2008-12-22 14:00:00,24.21,24.29,24.2,24.26,80500.0,14.9631,15.0125,14.9569,14.994,80500.0
2008-12-22 14:10:00,24.26,24.27,24.14,24.18,79100.0,14.994,15.0002,14.9198,14.9445,79100.0
2008-12-22 14:20:00,24.19,24.2,24.02,24.09,121500.0,14.9507,14.9569,14.8456,14.8889,121500.0
2008-12-22 14:30:00,24.1,24.13,24.07,24.11,82000.0,14.8951,14.9136,14.8766,14.9013,82000.0
2008-12-22 14:40:00,24.1,24.16,24.07,24.16,95100.0,14.8951,14.9322,14.8766,14.9322,95100.0
2008-12-22 14:50:00,24.16,24.17,24.09,24.11,333700.0,14.9322,14.9384,14.8889,14.9013,333700.0
2008-12-22 15:00:00,24.11,24.13,24.0,24.04,171800.0,14.9013,14.9136,14.8333,14.858,171800.0
2008-12-22 15:10:00,24.05,24.09,24.0,24.0,139100.0,14.8642,14.8889,14.8333,14.8333,139100.0
2008-12-22 15:20:00,24.0,24.05,23.88,23.94,215900.0,14.8333,14.8642,14.7591,14.7962,215900.0
2008-12-22 15:30:00,23.94,24.1,23.93,24.08,203100.0,14.7962,14.8951,14.79,14.8827,203100.0
2008-12-22 15:40:00,24.06,24.16,24.04,24.1,238000.0,14.8704,14.9322,14.858,14.8951,238000.0
2008-12-22 15:50:00,24.11,24.3,24.1,24.23,247400.0,14.9013,15.0187,14.8951,14.9754,247400.0
2008-12-22 16:00:00,24.2,24.23,24.2,24.23,3900.0,14.9569,14.9754,14.9569,14.9754,3900.0
2008-12-22 16:10:00,24.23,24.23,24.23,24.23,0.0,14.9754,14.9754,14.9754,14.9754,0.0
2008-12-23 09:30:00,24.0,24.33,24.0,24.18,141700.0,14.8333,15.0372,14.8333,14.9445,141700.0
2008-12-23 09:40:00,24.18,24.24,24.13,24.21,110000.0,14.9445,14.9816,14.9136,14.9631,110000.0
2008-12-23 09:50:00,24.21,24.3,24.2,24.28,137800.0,14.9631,15.0187,14.9569,15.0063,137800.0
2008-12-23 10:00:00,24.28,24.3,24.14,24.17,199700.0,15.0063,15.0187,14.9198,14.9384,199700.0
2008-12-23 10:10:00,24.16,24.27,24.16,24.19,73200.0,14.9322,15.0002,14.9322,14.9507,73200.0
2008-12-23 10:20:00,24.18,24.3,24.12,24.3,138600.0,14.9445,15.0187,14.9075,15.0187,138600.0
2008-12-23 10:30:00,24.29,24.37,24.29,24.37,41600.0,15.0125,15.062,15.0125,15.062,41600.0
2008-12-23 10:40:00,24.36,24.38,24.29,24.36,85100.0,15.0558,15.0681,15.0125,15.0558,85100.0
2008-12-23 10:50:00,24.37,24.37,24.25,24.27,70300.0,15.062,15.062,14.9878,15.0002,70300.0
2008-12-23 11:00:00,24.27,24.32,24.25,24.31,99500.0,15.0002,15.0311,14.9878,15.0249,99500.0
2008-12-23 11:10:00,24.3,24.3,24.14,24.14,48000.0,15.0187,15.0187,14.9198,14.9198,48000.0
2008-12-23 11:20:00,24.14,24.15,24.06,24.1,76300.0,14.9198,14.926,14.8704,14.8951,76300.0
2008-12-23 11:30:00,24.1,24.14,24.07,24.1,52800.0,14.8951,14.9198,14.8766,14.8951,52800.0
2008-12-23 11:40:00,24.11,24.17,24.08,24.17,64900.0,14.9013,14.9384,14.8827,14.9384,64900.0
2008-12-23 11:50:00,24.16,24.17,24.04,24.04,69800.0,14.9322,14.9384,14.858,14.858,69800.0
2008-12-23 12:00:00,24.05,24.05,23.92,23.96,51000.0,14.8642,14.8642,14.7838,14.8086,51000.0
2008-12-23 12:10:00,23.96,24.01,23.93,24.0,79100.0,14.8086,14.8395,14.79,14.8333,79100.0
2008-12-23 12:20:00,24.0,24.01,23.95,23.99,62100.0,14.8333,14.8395,14.8024,14.8271,62100.0
2008-12-23 12:30:00,24.01,24.02,23.92,23.94,80600.0,14.8395,14.8456,14.7838,14.7962,80600.0
2008-12-23 12:40:00,23.95,24.0,23.93,23.96,88300.0,14.8024,14.8333,14.79,14.8086,88300.0
2008-12-23 12:50:00,23.97,24.02,23.97,23.98,99600.0,14.8147,14.8456,14.8147,14.8209,99600.0
2008-12-23 13:00:00,23.97,23.97,23.9,23.95,40700.0,14.8147,14.8147,14.7715,14.8024,40700.0
2008-12-23 13:10:00,23.95,23.97,23.93,23.93,67100.0,14.8024,14.8147,14.79,14.79,67100.0
2008-12-23 13:20:00,23.93,24.0,23.92,23.98,66800.0,14.79,14.8333,14.7838,14.8209,66800.0
2008-12-23 13:30:00,23.98,24.0,23.96,23.98,104100.0,14.8209,14.8333,14.8086,14.8209,104100.0
2008-12-23 13:40:00,23.98,24.02,23.94,24.0,84800.0,14.8209,14.8456,14.7962,14.8333,84800.0
2008-12-23 13:50:00,24.0,24.14,23.99,24.11,88200.0,14.8333,14.9198,14.8271,14.9013,88200.0
2008-12-23 14:00:00,24.1,24.12,24.03,24.03,57700.0,14.8951,14.9075,14.8518,14.8518,57700.0
2008-12-23 14:10:00,24.03,24.12,24.02,24.12,50500.0,14.8518,14.9075,14.8456,14.9075,50500.0
2008-12-23 14:20:00,24.1,24.14,24.08,24.08,76700.0,14.8951,14.9198,14.8827,14.8827,76700.0
2008-12-23 14:30:00,24.09,24.12,23.96,23.98,96900.0,14.8889,14.9075,14.8086,14.8209,96900.0
2008-12-23 14:40:00,23.99,24.01,23.83,23.87,156200.0,14.8271,14.8395,14.7282,14.7529,156200.0
2008-12-23 14:50:00,23.88,23.9,23.8,23.83,97400.0,14.7591,14.7715,14.7097,14.7282,97400.0
2008-12-23 15:00:00,23.82,23.92,23.79,23.83,117300.0,14.722,14.7838,14.7035,14.7282,117300.0
2008-12-23 15:10:00,23.83,24.01,23.83,23.92,115400.0,14.7282,14.8395,14.7282,14.7838,115400.0
2008-12-23 15:20:00,23.92,23.99,23.86,23.94,206800.0,14.7838,14.8271,14.7468,14.7962,206800.0
2008-12-23 15:30:00,23.94,24.0,23.87,23.9,247700.0,14.7962,14.8333,14.7529,14.7715,247700.0
2008-12-23 15:40:00,23.88,23.94,23.86,23.93,152200.0,14.7591,14.7962,14.7468,14.79,152200.0
2008-12-23 15:50:00,23.93,23.98,23.85,23.94,260200.0,14.79,14.8209,14.7406,14.7962,260200.0
2008-12-23 16:00:00,23.98,24.1,23.89,24.1,21500.0,14.8209,14.8951,14.7653,14.8951,21500.0
2008-12-23 16:10:00,24.1,24.1,24.1,24.1,0.0,14.8951,14.8951,14.8951,14.8951,0.0
2008-12-24 09:30:00,23.09,23.14,22.61,22.75,127100.0,15.0021,15.0346,14.6902,14.7812,127100.0
2008-12-24 09:40:00,22.76,22.81,22.72,22.8,73800.0,14.7877,14.8202,14.7617,14.8137,73800.0
2008-12-24 09:50:00,22.79,22.81,22.74,22.74,61300.0,14.8072,14.8202,14.7747,14.7747,61300.0
2008-12-24 10:00:00,22.75,22.82,22.71,22.79,73800.0,14.7812,14.8267,14.7552,14.8072,73800.0
2008-12-24 10:10:00,22.78,22.79,22.74,22.78,51500.0,14.8007,14.8072,14.7747,14.8007,51500.0
2008-12-24 10:20:00,22.78,22.89,22.78,22.87,147200.0,14.8007,14.8721,14.8007,14.8592,147200.0
2008-12-24 10:30:00,22.87,22.87,22.75,22.81,105200.0,14.8592,14.8592,14.7812,14.8202,105200.0
2008-12-24 10:40:00,22.81,22.94,22.78,22.93,85100.0,14.8202,14.9046,14.8007,14.8981,85100.0
2008-12-24 10:50:00,22.94,22.99,22.93,22.95,170500.0,14.9046,14.9371,14.8981,14.9111,170500.0
2008-12-24 11:00:00,22.95,22.97,22.88,22.91,107700.0,14.9111,14.9241,14.8657,14.8851,107700.0
2008-12-24 11:10:00,22.91,22.99,22.9,22.95,132200.0,14.8851,14.9371,14.8786,14.9111,132200.0
2008-12-24 11:20:00,22.96,22.99,22.93,22.94,142900.0,14.9176,14.9371,14.8981,14.9046,142900.0
2008-12-24 11:30:00,22.93,22.97,22.9,22.93,121200.0,14.8981,14.9241,14.8786,14.8981,121200.0
2008-12-24 11:40:00,22.93,22.97,22.91,22.92,153100.0,14.8981,14.9241,14.8851,14.8916,153100.0
2008-12-24 11:50:00,22.92,23.0,22.91,22.95,106800.0,14.8916,14.9436,14.8851,14.9111,106800.0
2008-12-24 12:00:00,22.95,22.99,22.95,22.97,108700.0,14.9111,14.9371,14.9111,14.9241,108700.0
2008-12-24 12:10:00,22.98,22.99,22.93,22.96,135600.0,14.9306,14.9371,14.8981,14.9176,135600.0
2008-12-24 12:20:00,22.96,22.99,22.93,22.96,100400.0,14.9176,14.9371,14.8981,14.9176,100400.0
2008-12-24 12:30:00,22.97,23.06,22.97,23.03,160200.0,14.9241,14.9826,14.9241,14.9631,160200.0
2008-12-24 12:40:00,23.04,23.05,22.99,23.02,227700.0,14.9696,14.9761,14.9371,14.9566,227700.0
2008-12-24 12:50:00,23.03,23.06,22.98,23.0,226200.0,14.9631,14.9826,14.9306,14.9436,226200.0
2008-12-24 13:00:00,23.03,24.0,22.98,23.04,77400.0,14.9631,15.5933,14.9306,14.9696,77400.0
2008-12-24 13:10:00,23.04,23.04,23.04,23.04,0.0,14.9696,14.9696,14.9696,14.9696,0.0
2008-12-26 09:30:00,22.96,23.0,22.88,22.92,199000.0,14.9176,14.9436,14.8657,14.8916,199000.0
2008-12-26 09:40:00,22.92,22.94,22.88,22.9,62500.0,14.8916,14.9046,14.8657,14.8786,62500.0
2008-12-26 09:50:00,22.9,22.9,22.88,22.88,29000.0,14.8786,14.8786,14.8657,14.8657,29000.0
2008-12-26 10:00:00,22.88,22.91,22.87,22.88,30000.0,14.8657,14.8851,14.8592,14.8657,30000.0
2008-12-26 10:10:00,22.89,22.92,22.87,22.9,40300.0,14.8721,14.8916,14.8592,14.8786,40300.0
2008-12-26 10:20:00,22.9,22.91,22.83,22.84,52000.0,14.8786,14.8851,14.8332,14.8397,52000.0
2008-12-26 10:30:00,22.84,22.84,22.77,22.78,29600.0,14.8397,14.8397,14.7942,14.8007,29600.0
2008-12-26 10:40:00,22.79,22.8,22.78,22.8,39800.0,14.8072,14.8137,14.8007,14.8137,39800.0
2008-12-26 10:50:00,22.79,22.8,22.78,22.8,46000.0,14.8072,14.8137,14.8007,14.8137,46000.0
2008-12-26 11:00:00,22.8,22.8,22.72,22.72,102900.0,14.8137,14.8137,14.7617,14.7617,102900.0
2008-12-26 11:10:00,22.74,22.74,22.67,22.69,20200.0,14.7747,14.7747,14.7292,14.7422,20200.0
2008-12-26 11:20:00,22.69,22.7,22.66,22.69,24300.0,14.7422,14.7487,14.7227,14.7422,24300.0
2008-12-26 11:30:00,22.69,22.71,22.66,22.67,23000.0,14.7422,14.7552,14.7227,14.7292,23000.0
2008-12-26 11:40:00,22.7,22.71,22.66,22.71,24500.0,14.7487,14.7552,14.7227,14.7552,24500.0
2008-12-26 11:50:00,22.7,22.77,22.69,22.74,20800.0,14.7487,14.7942,14.7422,14.7747,20800.0
2008-12-26 12:00:00,22.73,22.78,22.73,22.77,52600.0,14.7682,14.8007,14.7682,14.7942,52600.0
2008-12-26 12:10:00,22.76,22.77,22.71,22.74,62400.0,14.7877,14.7942,14.7552,14.7747,62400.0
2008-12-26 12:20:00,22.74,22.75,22.55,22.64,154200.0,14.7747,14.7812,14.6512,14.7097,154200.0
2008-12-26 12:30:00,22.63,22.71,22.62,22.7,223900.0,14.7032,14.7552,14.6967,14.7487,223900.0
2008-12-26 12:40:00,22.69,22.76,22.65,22.7,139500.0,14.7422,14.7877,14.7162,14.7487,139500.0
2008-12-26 12:50:00,22.68,22.74,22.68,22.71,142000.0,14.7357,14.7747,14.7357,14.7552,142000.0
2008-12-26 13:00:00,22.69,22.75,22.68,22.75,15500.0,14.7422,14.7812,14.7357,14.7812,15500.0
2008-12-26 13:10:00,22.75,22.76,22.67,22.68,33300.0,14.7812,14.7877,14.7292,14.7357,33300.0
2008-12-26 13:20:00,22.67,22.75,22.67,22.74,31700.0,14.7292,14.7812,14.7292,14.7747,31700.0
2008-12-26 13:30:00,22.74,22.79,22.73,22.78,58000.0,14.7747,14.8072,14.7682,14.8007,58000.0
2008-12-26 13:40:00,22.78,22.81,22.77,22.8,69400.0,14.8007,14.8202,14.7942,14.8137,69400.0
2008-12-26 13:50:00,22.79,22.81,22.77,22.79,108700.0,14.8072,14.8202,14.7942,14.8072,108700.0
2008-12-26 14:00:00,22.79,22.83,22.75,22.82,74300.0,14.8072,14.8332,14.7812,14.8267,74300.0
2008-12-26 14:10:00,22.83,22.88,22.78,22.8,264200.0,14.8332,14.8657,14.8007,14.8137,264200.0
2008-12-26 14:20:00,22.79,22.86,22.79,22.84,72400.0,14.8072,14.8527,14.8072,14.8397,72400.0
2008-12-26 14:30:00,22.85,22.9,22.83,22.9,75500.0,14.8462,14.8786,14.8332,14.8786,75500.0
2008-12-26 14:40:00,22.9,22.93,22.89,22.91,90300.0,14.8786,14.8981,14.8721,14.8851,90300.0
2008-12-26 14:50:00,22.91,22.93,22.88,22.9,75100.0,14.8851,14.8981,14.8657,14.8786,75100.0
2008-12-26 15:00:00,22.91,22.91,22.87,22.89,228800.0,14.8851,14.8851,14.8592,14.8721,228800.0
2008-12-26 15:10:00,22.89,22.95,22.88,22.91,29400.0,14.8721,14.9111,14.8657,14.8851,29400.0
2008-12-26 15:20:00,22.92,22.97,22.92,22.95,105600.0,14.8916,14.9241,14.8916,14.9111,105600.0
2008-12-26 15:30:00,22.96,22.98,22.92,22.93,92700.0,14.9176,14.9306,14.8916,14.8981,92700.0
2008-12-26 15:40:00,22.92,22.96,22.9,22.93,84700.0,14.8916,14.9176,14.8786,14.8981,84700.0
2008-12-26 15:50:00,22.93,22.97,22.87,22.92,70400.0,14.8981,14.9241,14.8592,14.8916,70400.0
2008-12-26 16:00:00,22.97,22.97,22.65,22.67,5900.0,14.9241,14.9241,14.7162,14.7292,5900.0
2008-12-26 16:10:00,22.67,22.67,22.67,22.67,0.0,14.7292,14.7292,14.7292,14.7292,0.0
2008-12-29 09:30:00,23.24,23.24,23.1,23.16,145300.0,15.0996,15.0996,15.0086,15.0476,145300.0
2008-12-29 09:40:00,23.15,23.22,23.15,23.16,100700.0,15.0411,15.0866,15.0411,15.0476,100700.0
2008-12-29 09:50:00,23.15,23.17,23.0,23.06,190100.0,15.0411,15.0541,14.9436,14.9826,190100.0
2008-12-29 10:00:00,23.05,23.05,22.97,23.0,61300.0,14.9761,14.9761,14.9241,14.9436,61300.0
2008-12-29 10:10:00,22.99,23.01,22.86,22.93,162100.0,14.9371,14.9501,14.8527,14.8981,162100.0
2008-12-29 10:20:00,22.92,23.0,22.87,22.99,65200.0,14.8916,14.9436,14.8592,14.9371,65200.0
2008-12-29 10:30:00,22.99,23.01,22.96,22.99,41700.0,14.9371,14.9501,14.9176,14.9371,41700.0
2008-12-29 10:40:00,22.99,23.0,22.96,22.96,55400.0,14.9371,14.9436,14.9176,14.9176,55400.0
2008-12-29 10:50:00,22.95,23.0,22.95,22.97,80500.0,14.9111,14.9436,14.9111,14.9241,80500.0
2008-12-29 11:00:00,22.97,22.99,22.94,22.96,81300.0,14.9241,14.9371,14.9046,14.9176,81300.0
2008-12-29 11:10:00,22.96,22.98,22.94,22.97,63000.0,14.9176,14.9306,14.9046,14.9241,63000.0
2008-12-29 11:20:00,22.98,23.02,22.97,22.99,364600.0,14.9306,14.9566,14.9241,14.9371,364600.0
2008-12-29 11:30:00,22.99,23.01,22.97,22.97,145700.0,14.9371,14.9501,14.9241,14.9241,145700.0
2008-12-29 11:40:00,22.97,23.0,22.97,22.98,30600.0,14.9241,14.9436,14.9241,14.9306,30600.0
2008-12-29 11:50:00,22.97,23.02,22.97,23.01,60800.0,14.9241,14.9566,14.9241,14.9501,60800.0
2008-12-29 12:00:00,23.02,23.04,22.99,23.01,33000.0,14.9566,14.9696,14.9371,14.9501,33000.0
2008-12-29 12:10:00,23.0,23.03,22.98,23.03,83000.0,14.9436,14.9631,14.9306,14.9631,83000.0
2008-12-29 12:20:00,23.02,23.03,22.98,22.99,40900.0,14.9566,14.9631,14.9306,14.9371,40900.0
2008-12-29 12:30:00,22.98,23.02,22.98,22.98,66000.0,14.9306,14.9566,14.9306,14.9306,66000.0
2008-12-29 12:40:00,22.99,23.0,22.93,22.96,74100.0,14.9371,14.9436,14.8981,14.9176,74100.0
2008-12-29 12:50:00,22.96,22.96,22.87,22.87,130500.0,14.9176,14.9176,14.8592,14.8592,130500.0
2008-12-29 13:00:00,22.87,22.9,22.81,22.86,76400.0,14.8592,14.8786,14.8202,14.8527,76400.0
2008-12-29 13:10:00,22.87,22.87,22.82,22.83,69200.0,14.8592,14.8592,14.8267,14.8332,69200.0
2008-12-29 13:20:00,22.84,22.85,22.75,22.76,60900.0,14.8397,14.8462,14.7812,14.7877,60900.0
2008-12-29 13:30:00,22.77,22.84,22.77,22.84,87600.0,14.7942,14.8397,14.7942,14.8397,87600.0
2008-12-29 13:40:00,22.83,22.87,22.78,22.84,94000.0,14.8332,14.8592,14.8007,14.8397,94000.0
2008-12-29 13:50:00,22.83,22.87,22.8,22.85,92400.0,14.8332,14.8592,14.8137,14.8462,92400.0
2008-12-29 14:00:00,22.85,22.85,22.77,22.77,53200.0,14.8462,14.8462,14.7942,14.7942,53200.0
2008-12-29 14:10:00,22.78,22.83,22.74,22.82,59100.0,14.8007,14.8332,14.7747,14.8267,59100.0
2008-12-29 14:20:00,22.82,22.91,22.81,22.87,49500.0,14.8267,14.8851,14.8202,14.8592,49500.0
2008-12-29 14:30:00,22.88,22.89,22.81,22.83,70000.0,14.8657,14.8721,14.8202,14.8332,70000.0
2008-12-29 14:40:00,22.83,22.9,22.8,22.81,70500.0,14.8332,14.8786,14.8137,14.8202,70500.0
2008-12-29 14:50:00,22.8,22.9,22.8,22.85,126000.0,14.8137,14.8786,14.8137,14.8462,126000.0
2008-12-29 15:00:00,22.88,22.99,22.86,22.95,63900.0,14.8657,14.9371,14.8527,14.9111,63900.0
2008-12-29 15:10:00,22.95,22.98,22.89,22.95,152500.0,14.9111,14.9306,14.8721,14.9111,152500.0
2008-12-29 15:20:00,22.94,23.01,22.87,22.87,80100.0,14.9046,14.9501,14.8592,14.8592,80100.0
2008-12-29 15:30:00,22.87,22.94,22.81,22.84,97300.0,14.8592,14.9046,14.8202,14.8397,97300.0
2008-12-29 15:40:00,22.84,23.01,22.84,22.93,213600.0,14.8397,14.9501,14.8397,14.8981,213600.0
2008-12-29 15:50:00,22.93,22.99,22.9,22.98,142600.0,14.8981,14.9371,14.8786,14.9306,142600.0
2008-12-29 16:00:00,23.06,23.06,23.06,23.06,11800.0,14.9826,14.9826,14.9826,14.9826,11800.0
2008-12-29 16:10:00,23.06,23.06,23.06,23.06,0.0,14.9826,14.9826,14.9826,14.9826,0.0
2008-12-30 09:30:00,23.3,23.3,23.14,23.17,238100.0,15.1385,15.1385,15.0346,15.0541,238100.0
2008-12-30 09:40:00,23.18,23.23,23.17,23.19,91100.0,15.0606,15.0931,15.0541,15.0671,91100.0
2008-12-30 09:50:00,23.18,23.2,23.16,23.16,64200.0,15.0606,15.0736,15.0476,15.0476,64200.0
2008-12-30 10:00:00,23.16,23.19,23.09,23.19,130600.0,15.0476,15.0671,15.0021,15.0671,130600.0
2008-12-30 10:10:00,23.19,23.21,23.14,23.18,165900.0,15.0671,15.0801,15.0346,15.0606,165900.0
2008-12-30 10:20:00,23.2,23.29,23.16,23.29,121700.0,15.0736,15.132,15.0476,15.132,121700.0
2008-12-30 10:30:00,23.29,23.35,23.29,23.34,89400.0,15.132,15.171,15.132,15.1645,89400.0
2008-12-30 10:40:00,23.34,23.35,23.29,23.34,114200.0,15.1645,15.171,15.132,15.1645,114200.0
2008-12-30 10:50:00,23.34,23.37,23.32,23.33,181100.0,15.1645,15.184,15.1515,15.158,181100.0
2008-12-30 11:00:00,23.34,23.35,23.3,23.31,132400.0,15.1645,15.171,15.1385,15.145,132400.0
2008-12-30 11:10:00,23.3,23.35,23.27,23.29,270100.0,15.1385,15.171,15.119,15.132,270100.0
2008-12-30 11:20:00,23.3,23.34,23.29,23.34,65100.0,15.1385,15.1645,15.132,15.1645,65100.0
2008-12-30 11:30:00,23.34,23.43,23.34,23.39,394200.0,15.1645,15.223,15.1645,15.197,394200.0
2008-12-30 11:40:00,23.39,23.46,23.35,23.4,150000.0,15.197,15.2425,15.171,15.2035,150000.0
2008-12-30 11:50:00,23.39,23.4,23.33,23.39,195400.0,15.197,15.2035,15.158,15.197,195400.0
2008-12-30 12:00:00,23.39,23.42,23.33,23.33,94600.0,15.197,15.2165,15.158,15.158,94600.0
2008-12-30 12:10:00,23.33,23.4,23.33,23.39,101900.0,15.158,15.2035,15.158,15.197,101900.0
2008-12-30 12:20:00,23.39,23.4,23.35,23.39,127800.0,15.197,15.2035,15.171,15.197,127800.0
2008-12-30 12:30:00,23.39,23.4,23.34,23.36,262000.0,15.197,15.2035,15.1645,15.1775,262000.0
2008-12-30 12:40:00,23.35,23.45,23.31,23.34,355400.0,15.171,15.236,15.145,15.1645,355400.0
2008-12-30 12:50:00,23.32,23.4,23.29,23.37,258800.0,15.1515,15.2035,15.132,15.184,258800.0
2008-12-30 13:00:00,23.38,23.39,23.32,23.34,94400.0,15.1905,15.197,15.1515,15.1645,94400.0
2008-12-30 13:10:00,23.34,23.37,23.27,23.28,152500.0,15.1645,15.184,15.119,15.1255,152500.0
2008-12-30 13:20:00,23.29,23.34,23.28,23.32,107600.0,15.132,15.1645,15.1255,15.1515,107600.0
2008-12-30 13:30:00,23.32,23.33,23.29,23.29,98600.0,15.1515,15.158,15.132,15.132,98600.0
2008-12-30 13:40:00,23.29,23.35,23.29,23.34,110700.0,15.132,15.171,15.132,15.1645,110700.0
2008-12-30 13:50:00,23.35,23.36,23.31,23.31,153200.0,15.171,15.1775,15.145,15.145,153200.0
2008-12-30 14:00:00,23.31,23.37,23.29,23.35,136000.0,15.145,15.184,15.132,15.171,136000.0
2008-12-30 14:10:00,23.35,23.38,23.31,23.35,225800.0,15.171,15.1905,15.145,15.171,225800.0
2008-12-30 14:20:00,23.35,23.42,23.33,23.4,193600.0,15.171,15.2165,15.158,15.2035,193600.0
2008-12-30 14:30:00,23.41,23.42,23.36,23.4,175700.0,15.21,15.2165,15.1775,15.2035,175700.0
2008-12-30 14:40:00,23.4,23.42,23.33,23.35,150000.0,15.2035,15.2165,15.158,15.171,150000.0
2008-12-30 14:50:00,23.34,23.36,23.32,23.33,97900.0,15.1645,15.1775,15.1515,15.158,97900.0
2008-12-30 15:00:00,23.33,23.4,23.33,23.33,242500.0,15.158,15.2035,15.158,15.158,242500.0
2008-12-30 15:10:00,23.34,23.35,23.28,23.3,198700.0,15.1645,15.171,15.1255,15.1385,198700.0
2008-12-30 15:20:00,23.31,23.37,23.29,23.34,106500.0,15.145,15.184,15.132,15.1645,106500.0
2008-12-30 15:30:00,23.35,23.44,23.33,23.4,218700.0,15.171,15.2295,15.158,15.2035,218700.0
2008-12-30 15:40:00,23.4,23.44,23.33,23.41,181700.0,15.2035,15.2295,15.158,15.21,181700.0
2008-12-30 15:50:00,23.4,23.63,23.4,23.57,392300.0,15.2035,15.3529,15.2035,15.314,392300.0
2008-12-30 16:00:00,23.61,23.61,23.36,23.36,186300.0,15.3399,15.3399,15.1775,15.1775,186300.0
2008-12-30 16:10:00,23.36,23.36,23.36,23.36,0.0,15.1775,15.1775,15.1775,15.1775,0.0
2008-12-31 09:30:00,23.54,23.54,23.2,23.45,372000.0,15.2945,15.2945,15.0736,15.236,372000.0
2008-12-31 09:40:00,23.47,23.58,23.46,23.56,247100.0,15.249,15.3205,15.2425,15.3075,247100.0
2008-12-31 09:50:00,23.56,23.57,23.5,23.56,184200.0,15.3075,15.314,15.2685,15.3075,184200.0
2008-12-31 10:00:00,23.56,23.67,23.54,23.65,172900.0,15.3075,15.3789,15.2945,15.3659,172900.0
2008-12-31 10:10:00,23.64,23.69,23.62,23.66,133000.0,15.3594,15.3919,15.3464,15.3724,133000.0
2008-12-31 10:20:00,23.66,23.7,23.6,23.64,107300.0,15.3724,15.3984,15.3335,15.3594,107300.0
2008-12-31 10:30:00,23.65,23.67,23.58,23.59,64500.0,15.3659,15.3789,15.3205,15.327,64500.0
2008-12-31 10:40:00,23.61,23.66,23.57,23.64,64400.0,15.3399,15.3724,15.314,15.3594,64400.0
2008-12-31 10:50:00,23.65,23.66,23.6,23.64,87600.0,15.3659,15.3724,15.3335,15.3594,87600.0
2008-12-31 11:00:00,23.62,23.66,23.59,23.62,120500.0,15.3464,15.3724,15.327,15.3464,120500.0
2008-12-31 11:10:00,23.61,23.63,23.55,23.56,247800.0,15.3399,15.3529,15.301,15.3075,247800.0
2008-12-31 11:20:00,23.57,23.64,23.56,23.62,49200.0,15.314,15.3594,15.3075,15.3464,49200.0
2008-12-31 11:30:00,23.61,23.66,23.6,23.64,108800.0,15.3399,15.3724,15.3335,15.3594,108800.0
2008-12-31 11:40:00,23.64,23.65,23.59,23.6,95200.0,15.3594,15.3659,15.327,15.3335,95200.0
2008-12-31 11:50:00,23.6,23.66,23.58,23.62,103900.0,15.3335,15.3724,15.3205,15.3464,103900.0
2008-12-31 12:00:00,23.62,23.73,23.61,23.67,117000.0,15.3464,15.4179,15.3399,15.3789,117000.0
2008-12-31 12:10:00,23.68,23.73,23.64,23.66,500200.0,15.3854,15.4179,15.3594,15.3724,500200.0
2008-12-31 12:20:00,23.69,23.71,23.66,23.68,176600.0,15.3919,15.4049,15.3724,15.3854,176600.0
2008-12-31 12:30:00,23.7,23.7,23.67,23.69,48000.0,15.3984,15.3984,15.3789,15.3919,48000.0
2008-12-31 12:40:00,23.7,23.73,23.68,23.69,55800.0,15.3984,15.4179,15.3854,15.3919,55800.0
2008-12-31 12:50:00,23.69,23.74,23.68,23.72,38900.0,15.3919,15.4244,15.3854,15.4114,38900.0
2008-12-31 13:00:00,23.72,23.76,23.71,23.74,60400.0,15.4114,15.4374,15.4049,15.4244,60400.0
2008-12-31 13:10:00,23.74,23.74,23.66,23.72,106100.0,15.4244,15.4244,15.3724,15.4114,106100.0
2008-12-31 13:20:00,23.72,23.73,23.61,23.64,88400.0,15.4114,15.4179,15.3399,15.3594,88400.0
2008-12-31 13:30:00,23.63,23.66,23.6,23.63,87600.0,15.3529,15.3724,15.3335,15.3529,87600.0
2008-12-31 13:40:00,23.63,23.7,23.63,23.66,68000.0,15.3529,15.3984,15.3529,15.3724,68000.0
2008-12-31 13:50:00,23.65,23.77,23.63,23.77,146300.0,15.3659,15.4439,15.3529,15.4439,146300.0
2008-12-31 14:00:00,23.78,23.87,23.75,23.77,135900.0,15.4504,15.5089,15.4309,15.4439,135900.0
2008-12-31 14:10:00,23.77,23.8,23.74,23.8,54800.0,15.4439,15.4634,15.4244,15.4634,54800.0
2008-12-31 14:20:00,23.81,23.84,23.75,23.8,95700.0,15.4699,15.4894,15.4309,15.4634,95700.0
2008-12-31 14:30:00,23.8,23.86,23.69,23.74,122600.0,15.4634,15.5024,15.3919,15.4244,122600.0
2008-12-31 14:40:00,23.75,23.81,23.74,23.79,43500.0,15.4309,15.4699,15.4244,15.4569,43500.0
2008-12-31 14:50:00,23.8,23.87,23.79,23.85,57100.0,15.4634,15.5089,15.4569,15.4959,57100.0
2008-12-31 15:00:00,23.86,23.89,23.8,23.82,75300.0,15.5024,15.5219,15.4634,15.4764,75300.0
2008-12-31 15:10:00,23.82,23.88,23.79,23.81,167800.0,15.4764,15.5154,15.4569,15.4699,167800.0
2008-12-31 15:20:00,23.81,23.86,23.78,23.83,116100.0,15.4699,15.5024,15.4504,15.4829,116100.0
2008-12-31 15:30:00,23.83,23.91,23.79,23.88,128900.0,15.4829,15.5349,15.4569,15.5154,128900.0
2008-12-31 15:40:00,23.88,23.88,23.68,23.77,170700.0,15.5154,15.5154,15.3854,15.4439,170700.0
2008-12-31 15:50:00,23.77,23.78,23.65,23.69,280800.0,15.4439,15.4504,15.3659,15.3919,280800.0
2008-12-31 16:00:00,23.7,23.7,23.57,23.68,45100.0,15.3984,15.3984,15.314,15.3854,45100.0
2008-12-31 16:10:00,23.68,23.68,23.68,23.68,0.0,15.3854,15.3854,15.3854,15.3854,0.0
2009-01-02 09:30:00,23.92,24.07,23.92,24.03,370500.0,15.5414,15.6388,15.5414,15.6128,370500.0
2009-01-02 09:40:00,24.03,24.08,23.99,24.05,110600.0,15.6128,15.6453,15.5868,15.6258,110600.0
2009-01-02 09:50:00,24.05,24.06,23.92,23.98,121200.0,15.6258,15.6323,15.5414,15.5803,121200.0
2009-01-02 10:00:00,23.98,24.02,23.92,23.95,77100.0,15.5803,15.6063,15.5414,15.5609,77100.0
2009-01-02 10:10:00,23.97,24.13,23.95,24.11,35500.0,15.5738,15.6778,15.5609,15.6648,35500.0
2009-01-02 10:20:00,24.11,24.23,24.11,24.2,68400.0,15.6648,15.7428,15.6648,15.7233,68400.0
2009-01-02 10:30:00,24.21,24.37,24.21,24.36,206700.0,15.7298,15.8337,15.7298,15.8272,206700.0
2009-01-02 10:40:00,24.36,24.39,24.32,24.36,110400.0,15.8272,15.8467,15.8013,15.8272,110400.0
2009-01-02 10:50:00,24.35,24.45,24.34,24.45,63100.0,15.8207,15.8857,15.8142,15.8857,63100.0
2009-01-02 11:00:00,24.45,24.47,24.4,24.43,80200.0,15.8857,15.8987,15.8532,15.8727,80200.0
2009-01-02 11:10:00,24.46,24.46,24.38,24.4,116700.0,15.8922,15.8922,15.8402,15.8532,116700.0
2009-01-02 11:20:00,24.4,24.48,24.4,24.46,41400.0,15.8532,15.9052,15.8532,15.8922,41400.0
2009-01-02 11:30:00,24.46,24.53,24.44,24.48,147700.0,15.8922,15.9377,15.8792,15.9052,147700.0
2009-01-02 11:40:00,24.5,24.57,24.47,24.54,139300.0,15.9182,15.9637,15.8987,15.9442,139300.0
2009-01-02 11:50:00,24.54,24.55,24.44,24.44,93400.0,15.9442,15.9507,15.8792,15.8792,93400.0
2009-01-02 12:00:00,24.45,24.51,24.45,24.5,22500.0,15.8857,15.9247,15.8857,15.9182,22500.0
2009-01-02 12:10:00,24.5,24.55,24.47,24.51,31900.0,15.9182,15.9507,15.8987,15.9247,31900.0
2009-01-02 12:20:00,24.51,24.55,24.51,24.52,46400.0,15.9247,15.9507,15.9247,15.9312,46400.0
2009-01-02 12:30:00,24.52,24.61,24.51,24.6,49200.0,15.9312,15.9897,15.9247,15.9832,49200.0
2009-01-02 12:40:00,24.6,24.65,24.58,24.64,49500.0,15.9832,16.0157,15.9702,16.0092,49500.0
2009-01-02 12:50:00,24.64,24.65,24.58,24.59,103900.0,16.0092,16.0157,15.9702,15.9767,103900.0
2009-01-02 13:00:00,24.6,24.64,24.56,24.62,36500.0,15.9832,16.0092,15.9572,15.9962,36500.0
2009-01-02 13:10:00,24.61,24.64,24.59,24.62,21600.0,15.9897,16.0092,15.9767,15.9962,21600.0
2009-01-02 13:20:00,24.62,24.71,24.61,24.7,60000.0,15.9962,16.0546,15.9897,16.0481,60000.0
2009-01-02 13:30:00,24.69,24.73,24.67,24.7,54000.0,16.0416,16.0676,16.0287,16.0481,54000.0
2009-01-02 13:40:00,24.71,24.77,24.71,24.76,27900.0,16.0546,16.0936,16.0546,16.0871,27900.0
2009-01-02 13:50:00,24.76,24.79,24.74,24.77,30500.0,16.0871,16.1066,16.0741,16.0936,30500.0
2009-01-02 14:00:00,24.77,24.77,24.68,24.72,45700.0,16.0936,16.0936,16.0352,16.0611,45700.0
2009-01-02 14:10:00,24.73,24.78,24.7,24.75,32900.0,16.0676,16.1001,16.0481,16.0806,32900.0
2009-01-02 14:20:00,24.77,24.83,24.76,24.82,84800.0,16.0936,16.1326,16.0871,16.1261,84800.0
2009-01-02 14:30:00,24.83,24.88,24.81,24.85,74500.0,16.1326,16.1651,16.1196,16.1456,74500.0
2009-01-02 14:40:00,24.86,24.91,24.83,24.85,66500.0,16.1521,16.1846,16.1326,16.1456,66500.0
2009-01-02 14:50:00,24.85,24.92,24.84,24.92,52900.0,16.1456,16.1911,16.1391,16.1911,52900.0
2009-01-02 15:00:00,24.92,24.97,24.91,24.91,73800.0,16.1911,16.2236,16.1846,16.1846,73800.0
2009-01-02 15:10:00,24.94,24.96,24.9,24.95,152800.0,16.2041,16.2171,16.1781,16.2106,152800.0
2009-01-02 15:20:00,24.95,24.98,24.92,24.97,70500.0,16.2106,16.2301,16.1911,16.2236,70500.0
2009-01-02 15:30:00,24.97,25.0,24.93,24.98,107800.0,16.2236,16.2431,16.1976,16.2301,107800.0
2009-01-02 15:40:00,24.98,25.06,24.96,24.98,179000.0,16.2301,16.282,16.2171,16.2301,179000.0
2009-01-02 15:50:00,24.99,25.05,24.89,24.89,141200.0,16.2366,16.2755,16.1716,16.1716,141200.0
2009-01-02 16:00:00,24.83,24.83,24.83,24.83,2300.0,16.1326,16.1326,16.1326,16.1326,2300.0
2009-01-02 16:10:00,24.83,24.83,24.83,24.83,0.0,16.1326,16.1326,16.1326,16.1326,0.0
2009-01-05 09:30:00,24.85,24.91,24.71,24.81,259200.0,16.1456,16.1846,16.0546,16.1196,259200.0
2009-01-05 09:40:00,24.81,24.84,24.69,24.72,86500.0,16.1196,16.1391,16.0416,16.0611,86500.0
2009-01-05 09:50:00,24.71,24.71,24.64,24.69,43100.0,16.0546,16.0546,16.0092,16.0416,43100.0
2009-01-05 10:00:00,24.7,24.93,24.7,24.84,457300.0,16.0481,16.1976,16.0481,16.1391,457300.0
2009-01-05 10:10:00,24.83,24.91,24.81,24.85,83700.0,16.1326,16.1846,16.1196,16.1456,83700.0
2009-01-05 10:20:00,24.86,24.98,24.86,24.97,136200.0,16.1521,16.2301,16.1521,16.2236,136200.0
2009-01-05 10:30:00,24.97,25.04,24.94,25.04,138400.0,16.2236,16.2691,16.2041,16.2691,138400.0
2009-01-05 10:40:00,25.05,25.15,25.03,25.11,88000.0,16.2755,16.3405,16.2626,16.3145,88000.0
2009-01-05 10:50:00,25.11,25.15,25.08,25.1,67700.0,16.3145,16.3405,16.295,16.308,67700.0
2009-01-05 11:00:00,25.09,25.11,25.06,25.1,47900.0,16.3015,16.3145,16.282,16.308,47900.0
2009-01-05 11:10:00,25.11,25.15,25.1,25.13,23700.0,16.3145,16.3405,16.308,16.3275,23700.0
2009-01-05 11:20:00,25.12,25.15,25.05,25.06,62800.0,16.321,16.3405,16.2755,16.282,62800.0
2009-01-05 11:30:00,25.06,25.13,25.03,25.12,75900.0,16.282,16.3275,16.2626,16.321,75900.0
2009-01-05 11:40:00,25.12,25.15,25.09,25.14,65400.0,16.321,16.3405,16.3015,16.334,65400.0
2009-01-05 11:50:00,25.14,25.15,25.07,25.07,93900.0,16.334,16.3405,16.2885,16.2885,93900.0
2009-01-05 12:00:00,25.07,25.14,25.07,25.12,82600.0,16.2885,16.334,16.2885,16.321,82600.0
2009-01-05 12:10:00,25.14,25.27,25.14,25.27,39600.0,16.334,16.4185,16.334,16.4185,39600.0
2009-01-05 12:20:00,25.27,25.29,25.22,25.26,25700.0,16.4185,16.4315,16.386,16.412,25700.0
2009-01-05 12:30:00,25.24,25.24,25.14,25.18,36200.0,16.399,16.399,16.334,16.36,36200.0
2009-01-05 12:40:00,25.18,25.2,25.12,25.16,35100.0,16.36,16.373,16.321,16.347,35100.0
2009-01-05 12:50:00,25.15,25.18,25.09,25.18,27800.0,16.3405,16.36,16.3015,16.36,27800.0
2009-01-05 13:00:00,25.18,25.29,25.17,25.26,44400.0,16.36,16.4315,16.3535,16.412,44400.0
2009-01-05 13:10:00,25.25,25.29,25.2,25.24,63900.0,16.4055,16.4315,16.373,16.399,63900.0
2009-01-05 13:20:00,25.23,25.31,25.23,25.28,71500.0,16.3925,16.4445,16.3925,16.425,71500.0
2009-01-05 13:30:00,25.29,25.3,25.24,25.25,74000.0,16.4315,16.438,16.399,16.4055,74000.0
2009-01-05 13:40:00,25.25,25.29,25.2,25.27,63500.0,16.4055,16.4315,16.373,16.4185,63500.0
2009-01-05 13:50:00,25.26,25.39,25.26,25.36,58300.0,16.412,16.4965,16.412,16.477,58300.0
2009-01-05 14:00:00,25.38,25.39,25.33,25.36,74900.0,16.49,16.4965,16.4575,16.477,74900.0
2009-01-05 14:10:00,25.35,25.38,25.29,25.3,51600.0,16.4705,16.49,16.4315,16.438,51600.0
2009-01-05 14:20:00,25.31,25.32,25.21,25.21,51800.0,16.4445,16.451,16.3795,16.3795,51800.0
2009-01-05 14:30:00,25.21,25.24,25.18,25.19,74800.0,16.3795,16.399,16.36,16.3665,74800.0
2009-01-05 14:40:00,25.2,25.26,25.13,25.16,46400.0,16.373,16.412,16.3275,16.347,46400.0
2009-01-05 14:50:00,25.15,25.16,25.06,25.13,69100.0,16.3405,16.347,16.282,16.3275,69100.0
2009-01-05 15:00:00,25.13,25.22,25.13,25.17,138500.0,16.3275,16.386,16.3275,16.3535,138500.0
2009-01-05 15:10:00,25.17,25.23,25.09,25.11,204400.0,16.3535,16.3925,16.3015,16.3145,204400.0
2009-01-05 15:20:00,25.1,25.13,25.02,25.03,85400.0,16.308,16.3275,16.2561,16.2626,85400.0
2009-01-05 15:30:00,25.02,25.13,25.0,25.11,94000.0,16.2561,16.3275,16.2431,16.3145,94000.0
2009-01-05 15:40:00,25.13,25.19,25.04,25.05,93200.0,16.3275,16.3665,16.2691,16.2755,93200.0
2009-01-05 15:50:00,25.06,25.16,25.06,25.13,78700.0,16.282,16.347,16.282,16.3275,78700.0
2009-01-05 16:00:00,25.23,25.26,25.23,25.26,5400.0,16.3925,16.412,16.3925,16.412,5400.0
2009-01-05 16:10:00,25.3,25.3,25.3,25.3,10700.0,16.438,16.438,16.438,16.438,10700.0
2009-01-06 09:30:00,25.5,25.6,25.5,25.56,274900.0,16.5679,16.6329,16.5679,16.6069,274900.0
2009-01-06 09:40:00,25.56,25.67,25.5,25.67,189300.0,16.6069,16.6784,16.5679,16.6784,189300.0
2009-01-06 09:50:00,25.66,25.72,25.63,25.66,89000.0,16.6719,16.7109,16.6524,16.6719,89000.0
2009-01-06 10:00:00,25.66,25.76,25.55,25.55,159700.0,16.6719,16.7369,16.6004,16.6004,159700.0
2009-01-06 10:10:00,25.55,25.56,25.42,25.45,124700.0,16.6004,16.6069,16.5159,16.5354,124700.0
2009-01-06 10:20:00,25.43,25.5,25.37,25.38,81600.0,16.5224,16.5679,16.4835,16.49,81600.0
2009-01-06 10:30:00,25.4,25.49,25.4,25.47,61900.0,16.503,16.5614,16.503,16.5484,61900.0
2009-01-06 10:40:00,25.49,25.55,25.48,25.49,99700.0,16.5614,16.6004,16.5549,16.5614,99700.0
2009-01-06 10:50:00,25.48,25.52,25.4,25.42,59500.0,16.5549,16.5809,16.503,16.5159,59500.0
2009-01-06 11:00:00,25.42,25.43,25.33,25.34,69600.0,16.5159,16.5224,16.4575,16.464,69600.0
2009-01-06 11:10:00,25.34,25.39,25.34,25.38,71700.0,16.464,16.4965,16.464,16.49,71700.0
2009-01-06 11:20:00,25.39,25.39,25.3,25.35,80600.0,16.4965,16.4965,16.438,16.4705,80600.0
2009-01-06 11:30:00,25.35,25.42,25.34,25.39,63400.0,16.4705,16.5159,16.464,16.4965,63400.0
2009-01-06 11:40:00,25.4,25.43,25.4,25.42,49900.0,16.503,16.5224,16.503,16.5159,49900.0
2009-01-06 11:50:00,25.42,25.44,25.41,25.42,50400.0,16.5159,16.5289,16.5094,16.5159,50400.0
2009-01-06 12:00:00,25.43,25.5,25.39,25.49,74900.0,16.5224,16.5679,16.4965,16.5614,74900.0
2009-01-06 12:10:00,25.5,25.52,25.47,25.5,19400.0,16.5679,16.5809,16.5484,16.5679,19400.0
2009-01-06 12:20:00,25.49,25.52,25.48,25.51,33700.0,16.5614,16.5809,16.5549,16.5744,33700.0
2009-01-06 12:30:00,25.51,25.64,25.5,25.64,50400.0,16.5744,16.6589,16.5679,16.6589,50400.0
2009-01-06 12:40:00,25.63,25.64,25.59,25.63,116300.0,16.6524,16.6589,16.6264,16.6524,116300.0
2009-01-06 12:50:00,25.64,25.74,25.63,25.71,121800.0,16.6589,16.7239,16.6524,16.7044,121800.0
2009-01-06 13:00:00,25.71,25.74,25.62,25.66,66000.0,16.7044,16.7239,16.6459,16.6719,66000.0
2009-01-06 13:10:00,25.66,25.66,25.53,25.53,60200.0,16.6719,16.6719,16.5874,16.5874,60200.0
2009-01-06 13:20:00,25.53,25.58,25.51,25.57,78800.0,16.5874,16.6199,16.5744,16.6134,78800.0
2009-01-06 13:30:00,25.54,25.58,25.51,25.56,189800.0,16.5939,16.6199,16.5744,16.6069,189800.0
2009-01-06 13:40:00,25.56,25.62,25.54,25.6,62700.0,16.6069,16.6459,16.5939,16.6329,62700.0
2009-01-06 13:50:00,25.6,25.64,25.58,25.61,43300.0,16.6329,16.6589,16.6199,16.6394,43300.0
2009-01-06 14:00:00,25.6,25.6,25.5,25.56,138100.0,16.6329,16.6329,16.5679,16.6069,138100.0
2009-01-06 14:10:00,25.57,25.74,25.57,25.71,94600.0,16.6134,16.7239,16.6134,16.7044,94600.0
2009-01-06 14:20:00,25.72,25.77,25.69,25.74,64300.0,16.7109,16.7433,16.6914,16.7239,64300.0
2009-01-06 14:30:00,25.74,25.81,25.71,25.75,96000.0,16.7239,16.7693,16.7044,16.7304,96000.0
2009-01-06 14:40:00,25.75,25.87,25.75,25.87,98000.0,16.7304,16.8083,16.7304,16.8083,98000.0
2009-01-06 14:50:00,25.87,25.88,25.8,25.84,134500.0,16.8083,16.8148,16.7628,16.7888,134500.0
2009-01-06 15:00:00,25.84,25.88,25.72,25.73,131600.0,16.7888,16.8148,16.7109,16.7174,131600.0
2009-01-06 15:10:00,25.72,25.75,25.63,25.64,90200.0,16.7109,16.7304,16.6524,16.6589,90200.0
2009-01-06 15:20:00,25.64,25.67,25.53,25.59,58400.0,16.6589,16.6784,16.5874,16.6264,58400.0
2009-01-06 15:30:00,25.58,25.66,25.5,25.57,90900.0,16.6199,16.6719,16.5679,16.6134,90900.0
2009-01-06 15:40:00,25.59,25.68,25.58,25.63,153200.0,16.6264,16.6849,16.6199,16.6524,153200.0
2009-01-06 15:50:00,25.65,25.69,25.61,25.63,145500.0,16.6654,16.6914,16.6394,16.6524,145500.0
2009-01-06 16:00:00,25.68,25.68,25.68,25.68,21100.0,16.6849,16.6849,16.6849,16.6849,21100.0
2009-01-06 16:10:00,25.68,25.68,25.68,25.68,0.0,16.6849,16.6849,16.6849,16.6849,0.0
2009-01-07 09:30:00,24.9,24.9,24.64,24.65,209000.0,16.1781,16.1781,16.0092,16.0157,209000.0
2009-01-07 09:40:00,24.65,24.68,24.56,24.68,223700.0,16.0157,16.0352,15.9572,16.0352,223700.0
2009-01-07 09:50:00,24.68,24.8,24.68,24.74,83000.0,16.0352,16.1131,16.0352,16.0741,83000.0
2009-01-07 10:00:00,24.73,24.77,24.62,24.65,61000.0,16.0676,16.0936,15.9962,16.0157,61000.0
2009-01-07 10:10:00,24.65,24.68,24.5,24.52,87000.0,16.0157,16.0352,15.9182,15.9312,87000.0
2009-01-07 10:20:00,24.52,24.53,24.4,24.46,199800.0,15.9312,15.9377,15.8532,15.8922,199800.0
2009-01-07 10:30:00,24.45,24.45,24.25,24.31,212500.0,15.8857,15.8857,15.7558,15.7948,212500.0
2009-01-07 10:40:00,24.31,24.48,24.31,24.45,90600.0,15.7948,15.9052,15.7948,15.8857,90600.0
2009-01-07 10:50:00,24.42,24.51,24.36,24.49,157500.0,15.8662,15.9247,15.8272,15.9117,157500.0
2009-01-07 11:00:00,24.49,24.58,24.41,24.54,122300.0,15.9117,15.9702,15.8597,15.9442,122300.0
2009-01-07 11:10:00,24.54,24.56,24.47,24.47,96700.0,15.9442,15.9572,15.8987,15.8987,96700.0
2009-01-07 11:20:00,24.46,24.54,24.44,24.52,161000.0,15.8922,15.9442,15.8792,15.9312,161000.0
2009-01-07 11:30:00,24.51,24.55,24.48,24.55,62900.0,15.9247,15.9507,15.9052,15.9507,62900.0
2009-01-07 11:40:00,24.55,24.68,24.55,24.68,40700.0,15.9507,16.0352,15.9507,16.0352,40700.0
2009-01-07 11:50:00,24.68,24.7,24.63,24.66,61900.0,16.0352,16.0481,16.0027,16.0222,61900.0
2009-01-07 12:00:00,24.65,24.66,24.59,24.65,29400.0,16.0157,16.0222,15.9767,16.0157,29400.0
2009-01-07 12:10:00,24.63,24.67,24.61,24.63,76900.0,16.0027,16.0287,15.9897,16.0027,76900.0
2009-01-07 12:20:00,24.62,24.62,24.55,24.58,32100.0,15.9962,15.9962,15.9507,15.9702,32100.0
2009-01-07 12:30:00,24.58,24.6,24.57,24.59,39400.0,15.9702,15.9832,15.9637,15.9767,39400.0
2009-01-07 12:40:00,24.59,24.59,24.54,24.55,65200.0,15.9767,15.9767,15.9442,15.9507,65200.0
2009-01-07 12:50:00,24.55,24.55,24.45,24.45,24500.0,15.9507,15.9507,15.8857,15.8857,24500.0
2009-01-07 13:00:00,24.44,24.47,24.39,24.46,36600.0,15.8792,15.8987,15.8467,15.8922,36600.0
2009-01-07 13:10:00,24.45,24.49,24.42,24.47,38400.0,15.8857,15.9117,15.8662,15.8987,38400.0
2009-01-07 13:20:00,24.45,24.47,24.4,24.44,63800.0,15.8857,15.8987,15.8532,15.8792,63800.0
2009-01-07 13:30:00,24.45,24.46,24.4,24.41,70600.0,15.8857,15.8922,15.8532,15.8597,70600.0
2009-01-07 13:40:00,24.4,24.4,24.3,24.31,74200.0,15.8532,15.8532,15.7883,15.7948,74200.0
2009-01-07 13:50:00,24.31,24.33,24.27,24.27,59600.0,15.7948,15.8077,15.7688,15.7688,59600.0
2009-01-07 14:00:00,24.28,24.31,24.25,24.28,49200.0,15.7753,15.7948,15.7558,15.7753,49200.0
2009-01-07 14:10:00,24.27,24.34,24.25,24.28,54600.0,15.7688,15.8142,15.7558,15.7753,54600.0
2009-01-07 14:20:00,24.28,24.32,24.24,24.25,57400.0,15.7753,15.8013,15.7493,15.7558,57400.0
2009-01-07 14:30:00,24.24,24.27,24.2,24.26,39900.0,15.7493,15.7688,15.7233,15.7623,39900.0
2009-01-07 14:40:00,24.26,24.33,24.23,24.27,78400.0,15.7623,15.8077,15.7428,15.7688,78400.0
2009-01-07 14:50:00,24.27,24.28,24.2,24.24,70300.0,15.7688,15.7753,15.7233,15.7493,70300.0
2009-01-07 15:00:00,24.24,24.28,24.18,24.22,110300.0,15.7493,15.7753,15.7103,15.7363,110300.0
2009-01-07 15:10:00,24.22,24.3,24.21,24.3,108200.0,15.7363,15.7883,15.7298,15.7883,108200.0
2009-01-07 15:20:00,24.3,24.34,24.27,24.34,98500.0,15.7883,15.8142,15.7688,15.8142,98500.0
2009-01-07 15:30:00,24.34,24.39,24.27,24.29,91100.0,15.8142,15.8467,15.7688,15.7818,91100.0
2009-01-07 15:40:00,24.29,24.32,24.27,24.29,99100.0,15.7818,15.8013,15.7688,15.7818,99100.0
2009-01-07 15:50:00,24.27,24.36,24.23,24.35,106500.0,15.7688,15.8272,15.7428,15.8207,106500.0
2009-01-07 16:00:00,24.35,24.43,24.2,24.21,700.0,15.8207,15.8727,15.7233,15.7298,700.0
2009-01-07 16:10:00,24.6,24.6,24.6,24.6,500.0,15.9832,15.9832,15.9832,15.9832,500.0
2009-01-08 09:30:00,23.87,24.0,23.79,23.87,117700.0,15.5089,15.5933,15.4569,15.5089,117700.0
2009-01-08 09:40:00,23.84,23.93,23.81,23.88,67500.0,15.4894,15.5479,15.4699,15.5154,67500.0
2009-01-08 09:50:00,23.86,23.86,23.75,23.77,149400.0,15.5024,15.5024,15.4309,15.4439,149400.0
2009-01-08 10:00:00,23.78,23.92,23.77,23.88,199800.0,15.4504,15.5414,15.4439,15.5154,199800.0
2009-01-08 10:10:00,23.88,23.89,23.75,23.76,150800.0,15.5154,15.5219,15.4309,15.4374,150800.0
2009-01-08 10:20:00,23.75,23.85,23.75,23.81,96000.0,15.4309,15.4959,15.4309,15.4699,96000.0
2009-01-08 10:30:00,23.8,23.93,23.77,23.91,113000.0,15.4634,15.5479,15.4439,15.5349,113000.0
2009-01-08 10:40:00,23.92,23.98,23.9,23.93,231100.0,15.5414,15.5803,15.5284,15.5479,231100.0
2009-01-08 10:50:00,23.92,23.98,23.91,23.94,42400.0,15.5414,15.5803,15.5349,15.5544,42400.0
2009-01-08 11:00:00,23.97,24.04,23.94,23.98,59400.0,15.5738,15.6193,15.5544,15.5803,59400.0
2009-01-08 11:10:00,23.98,24.02,23.96,24.01,42700.0,15.5803,15.6063,15.5674,15.5998,42700.0
2009-01-08 11:20:00,24.01,24.04,23.92,23.92,51400.0,15.5998,15.6193,15.5414,15.5414,51400.0
2009-01-08 11:30:00,23.92,23.93,23.87,23.91,69400.0,15.5414,15.5479,15.5089,15.5349,69400.0
2009-01-08 11:40:00,23.92,23.95,23.9,23.94,26200.0,15.5414,15.5609,15.5284,15.5544,26200.0
2009-01-08 11:50:00,23.94,23.94,23.87,23.9,101300.0,15.5544,15.5544,15.5089,15.5284,101300.0
2009-01-08 12:00:00,23.9,23.92,23.88,23.92,72300.0,15.5284,15.5414,15.5154,15.5414,72300.0
2009-01-08 12:10:00,23.92,24.0,23.92,23.95,47800.0,15.5414,15.5933,15.5414,15.5609,47800.0
2009-01-08 12:20:00,23.94,23.98,23.93,23.97,16200.0,15.5544,15.5803,15.5479,15.5738,16200.0
2009-01-08 12:30:00,23.95,23.98,23.94,23.96,27000.0,15.5609,15.5803,15.5544,15.5674,27000.0
2009-01-08 12:40:00,23.95,23.97,23.93,23.95,22300.0,15.5609,15.5738,15.5479,15.5609,22300.0
2009-01-08 12:50:00,23.95,24.04,23.95,23.95,67800.0,15.5609,15.6193,15.5609,15.5609,67800.0
2009-01-08 13:00:00,23.96,23.96,23.9,23.9,37600.0,15.5674,15.5674,15.5284,15.5284,37600.0
2009-01-08 13:10:00,23.91,23.91,23.85,23.87,41000.0,15.5349,15.5349,15.4959,15.5089,41000.0
2009-01-08 13:20:00,23.86,23.92,23.85,23.87,40900.0,15.5024,15.5414,15.4959,15.5089,40900.0
2009-01-08 13:30:00,23.85,23.9,23.83,23.88,29000.0,15.4959,15.5284,15.4829,15.5154,29000.0
2009-01-08 13:40:00,23.87,23.91,23.83,23.89,137100.0,15.5089,15.5349,15.4829,15.5219,137100.0
2009-01-08 13:50:00,23.89,23.91,23.8,23.85,61100.0,15.5219,15.5349,15.4634,15.4959,61100.0
2009-01-08 14:00:00,23.84,23.92,23.82,23.89,72100.0,15.4894,15.5414,15.4764,15.5219,72100.0
2009-01-08 14:10:00,23.9,23.97,23.88,23.97,65000.0,15.5284,15.5738,15.5154,15.5738,65000.0
2009-01-08 14:20:00,23.98,24.01,23.94,23.94,55300.0,15.5803,15.5998,15.5544,15.5544,55300.0
2009-01-08 14:30:00,23.94,23.97,23.92,23.96,62000.0,15.5544,15.5738,15.5414,15.5674,62000.0
2009-01-08 14:40:00,23.96,24.14,23.95,24.08,92500.0,15.5674,15.6843,15.5609,15.6453,92500.0
2009-01-08 14:50:00,24.07,24.2,24.07,24.13,129500.0,15.6388,15.7233,15.6388,15.6778,129500.0
2009-01-08 15:00:00,24.14,24.21,24.07,24.08,92100.0,15.6843,15.7298,15.6388,15.6453,92100.0
2009-01-08 15:10:00,24.08,24.12,24.06,24.09,82200.0,15.6453,15.6713,15.6323,15.6518,82200.0
2009-01-08 15:20:00,24.07,24.12,24.02,24.07,87100.0,15.6388,15.6713,15.6063,15.6388,87100.0
2009-01-08 15:30:00,24.08,24.12,24.03,24.07,132600.0,15.6453,15.6713,15.6128,15.6388,132600.0
2009-01-08 15:40:00,24.07,24.2,24.06,24.17,166000.0,15.6388,15.7233,15.6323,15.7038,166000.0
2009-01-08 15:50:00,24.18,24.25,24.09,24.17,336100.0,15.7103,15.7558,15.6518,15.7038,336100.0
2009-01-08 16:00:00,24.17,24.17,24.17,24.17,0.0,15.7038,15.7038,15.7038,15.7038,0.0
2009-01-08 16:10:00,24.17,24.17,24.17,24.17,0.0,15.7038,15.7038,15.7038,15.7038,0.0
2009-01-09 09:30:00,24.05,24.13,23.73,23.74,75600.0,15.6258,15.6778,15.4179,15.4244,75600.0
2009-01-09 09:40:00,23.73,23.73,23.52,23.52,66100.0,15.4179,15.4179,15.2815,15.2815,66100.0
2009-01-09 09:50:00,23.52,23.54,23.42,23.47,111500.0,15.2815,15.2945,15.2165,15.249,111500.0
2009-01-09 10:00:00,23.45,23.57,23.4,23.55,58200.0,15.236,15.314,15.2035,15.301,58200.0
2009-01-09 10:10:00,23.56,23.57,23.41,23.45,148500.0,15.3075,15.314,15.21,15.236,148500.0
2009-01-09 10:20:00,23.45,23.45,23.4,23.45,140400.0,15.236,15.236,15.2035,15.236,140400.0
2009-01-09 10:30:00,23.44,23.45,23.37,23.4,191000.0,15.2295,15.236,15.184,15.2035,191000.0
2009-01-09 10:40:00,23.4,23.47,23.37,23.45,93300.0,15.2035,15.249,15.184,15.236,93300.0
2009-01-09 10:50:00,23.44,23.51,23.42,23.47,379500.0,15.2295,15.275,15.2165,15.249,379500.0
2009-01-09 11:00:00,23.47,23.55,23.44,23.55,102600.0,15.249,15.301,15.2295,15.301,102600.0
2009-01-09 11:10:00,23.55,23.58,23.48,23.49,118900.0,15.301,15.3205,15.2555,15.262,118900.0
2009-01-09 11:20:00,23.5,23.66,23.5,23.6,176600.0,15.2685,15.3724,15.2685,15.3335,176600.0
2009-01-09 11:30:00,23.58,23.59,23.53,23.55,148900.0,15.3205,15.327,15.288,15.301,148900.0
2009-01-09 11:40:00,23.55,23.55,23.48,23.5,114800.0,15.301,15.301,15.2555,15.2685,114800.0
2009-01-09 11:50:00,23.5,23.57,23.45,23.55,133200.0,15.2685,15.314,15.236,15.301,133200.0
2009-01-09 12:00:00,23.54,23.66,23.52,23.65,50100.0,15.2945,15.3724,15.2815,15.3659,50100.0
2009-01-09 12:10:00,23.66,23.67,23.59,23.62,67800.0,15.3724,15.3789,15.327,15.3464,67800.0
2009-01-09 12:20:00,23.63,23.66,23.6,23.6,73700.0,15.3529,15.3724,15.3335,15.3335,73700.0
2009-01-09 12:30:00,23.6,23.66,23.59,23.62,57600.0,15.3335,15.3724,15.327,15.3464,57600.0
2009-01-09 12:40:00,23.62,23.62,23.56,23.59,87800.0,15.3464,15.3464,15.3075,15.327,87800.0
2009-01-09 12:50:00,23.59,23.64,23.59,23.59,58000.0,15.327,15.3594,15.327,15.327,58000.0
2009-01-09 13:00:00,23.59,23.67,23.58,23.61,121300.0,15.327,15.3789,15.3205,15.3399,121300.0
2009-01-09 13:10:00,23.6,23.62,23.53,23.59,74600.0,15.3335,15.3464,15.288,15.327,74600.0
2009-01-09 13:20:00,23.6,23.61,23.56,23.59,61600.0,15.3335,15.3399,15.3075,15.327,61600.0
2009-01-09 13:30:00,23.59,23.66,23.54,23.58,75700.0,15.327,15.3724,15.2945,15.3205,75700.0
2009-01-09 13:40:00,23.58,23.65,23.58,23.64,71500.0,15.3205,15.3659,15.3205,15.3594,71500.0
2009-01-09 13:50:00,23.65,23.65,23.54,23.59,268300.0,15.3659,15.3659,15.2945,15.327,268300.0
2009-01-09 14:00:00,23.58,23.69,23.58,23.69,475000.0,15.3205,15.3919,15.3205,15.3919,475000.0
2009-01-09 14:10:00,23.69,23.77,23.64,23.77,59800.0,15.3919,15.4439,15.3594,15.4439,59800.0
2009-01-09 14:20:00,23.77,23.78,23.71,23.75,112700.0,15.4439,15.4504,15.4049,15.4309,112700.0
2009-01-09 14:30:00,23.75,23.8,23.75,23.76,196100.0,15.4309,15.4634,15.4309,15.4374,196100.0
2009-01-09 14:40:00,23.76,23.84,23.75,23.77,194200.0,15.4374,15.4894,15.4309,15.4439,194200.0
2009-01-09 14:50:00,23.76,23.77,23.73,23.75,78000.0,15.4374,15.4439,15.4179,15.4309,78000.0
2009-01-09 15:00:00,23.75,23.77,23.7,23.7,281600.0,15.4309,15.4439,15.3984,15.3984,281600.0
2009-01-09 15:10:00,23.7,23.71,23.63,23.68,111500.0,15.3984,15.4049,15.3529,15.3854,111500.0
2009-01-09 15:20:00,23.68,23.7,23.57,23.69,125300.0,15.3854,15.3984,15.314,15.3919,125300.0
2009-01-09 15:30:00,23.69,23.73,23.67,23.73,70100.0,15.3919,15.4179,15.3789,15.4179,70100.0
2009-01-09 15:40:00,23.72,23.73,23.59,23.59,147400.0,15.4114,15.4179,15.327,15.327,147400.0
2009-01-09 15:50:00,23.6,23.63,23.44,23.47,595500.0,15.3335,15.3529,15.2295,15.249,595500.0
2009-01-09 16:00:00,23.48,23.59,23.48,23.59,1885200.0,15.2555,15.327,15.2555,15.327,1885200.0
2009-01-09 16:10:00,23.59,23.59,23.59,23.59,0.0,15.327,15.327,15.327,15.327,0.0
2009-01-12 09:30:00,23.25,23.34,23.0,23.01,184700.0,15.106,15.1645,14.9436,14.9501,184700.0
2009-01-12 09:40:00,23.0,23.01,22.85,22.93,194600.0,14.9436,14.9501,14.8462,14.8981,194600.0
2009-01-12 09:50:00,22.92,22.99,22.86,22.99,137300.0,14.8916,14.9371,14.8527,14.9371,137300.0
2009-01-12 10:00:00,22.98,23.02,22.85,22.89,128200.0,14.9306,14.9566,14.8462,14.8721,128200.0
2009-01-12 10:10:00,22.89,22.89,22.79,22.81,71400.0,14.8721,14.8721,14.8072,14.8202,71400.0
2009-01-12 10:20:00,22.81,22.83,22.75,22.83,63200.0,14.8202,14.8332,14.7812,14.8332,63200.0
2009-01-12 10:30:00,22.82,22.89,22.81,22.87,42300.0,14.8267,14.8721,14.8202,14.8592,42300.0
2009-01-12 10:40:00,22.88,22.93,22.88,22.89,124100.0,14.8657,14.8981,14.8657,14.8721,124100.0
2009-01-12 10:50:00,22.88,22.92,22.87,22.87,33800.0,14.8657,14.8916,14.8592,14.8592,33800.0
2009-01-12 11:00:00,22.88,22.88,22.81,22.81,81600.0,14.8657,14.8657,14.8202,14.8202,81600.0
2009-01-12 11:10:00,22.81,22.82,22.75,22.76,26000.0,14.8202,14.8267,14.7812,14.7877,26000.0
2009-01-12 11:20:00,22.75,22.79,22.73,22.75,66400.0,14.7812,14.8072,14.7682,14.7812,66400.0
2009-01-12 11:30:00,22.76,22.79,22.67,22.68,66800.0,14.7877,14.8072,14.7292,14.7357,66800.0
2009-01-12 11:40:00,22.67,22.69,22.63,22.66,26800.0,14.7292,14.7422,14.7032,14.7227,26800.0
2009-01-12 11:50:00,22.65,22.7,22.64,22.69,36000.0,14.7162,14.7487,14.7097,14.7422,36000.0
2009-01-12 12:00:00,22.68,22.69,22.6,22.69,44500.0,14.7357,14.7422,14.6837,14.7422,44500.0
2009-01-12 12:10:00,22.69,22.72,22.66,22.67,40900.0,14.7422,14.7617,14.7227,14.7292,40900.0
2009-01-12 12:20:00,22.66,22.67,22.63,22.63,26400.0,14.7227,14.7292,14.7032,14.7032,26400.0
2009-01-12 12:30:00,22.63,22.73,22.63,22.71,59100.0,14.7032,14.7682,14.7032,14.7552,59100.0
2009-01-12 12:40:00,22.72,22.73,22.69,22.72,32600.0,14.7617,14.7682,14.7422,14.7617,32600.0
2009-01-12 12:50:00,22.72,22.74,22.68,22.7,47400.0,14.7617,14.7747,14.7357,14.7487,47400.0
2009-01-12 13:00:00,22.7,22.75,22.7,22.75,32100.0,14.7487,14.7812,14.7487,14.7812,32100.0
2009-01-12 13:10:00,22.74,22.76,22.7,22.72,45000.0,14.7747,14.7877,14.7487,14.7617,45000.0
2009-01-12 13:20:00,22.72,22.73,22.69,22.71,27200.0,14.7617,14.7682,14.7422,14.7552,27200.0
2009-01-12 13:30:00,22.7,22.7,22.66,22.7,15700.0,14.7487,14.7487,14.7227,14.7487,15700.0
2009-01-12 13:40:00,22.69,22.78,22.68,22.78,28200.0,14.7422,14.8007,14.7357,14.8007,28200.0
2009-01-12 13:50:00,22.78,22.81,22.7,22.7,39800.0,14.8007,14.8202,14.7487,14.7487,39800.0
2009-01-12 14:00:00,22.71,22.71,22.63,22.64,32200.0,14.7552,14.7552,14.7032,14.7097,32200.0
2009-01-12 14:10:00,22.64,22.67,22.62,22.62,23300.0,14.7097,14.7292,14.6967,14.6967,23300.0
2009-01-12 14:20:00,22.63,22.64,22.56,22.57,42200.0,14.7032,14.7097,14.6577,14.6642,42200.0
2009-01-12 14:30:00,22.57,22.59,22.53,22.56,88700.0,14.6642,14.6772,14.6382,14.6577,88700.0
2009-01-12 14:40:00,22.56,22.57,22.47,22.5,85300.0,14.6577,14.6642,14.5993,14.6188,85300.0
2009-01-12 14:50:00,22.49,22.54,22.48,22.48,50200.0,14.6123,14.6447,14.6058,14.6058,50200.0
2009-01-12 15:00:00,22.48,22.53,22.4,22.46,63100.0,14.6058,14.6382,14.5538,14.5928,63100.0
2009-01-12 15:10:00,22.46,22.48,22.4,22.42,49000.0,14.5928,14.6058,14.5538,14.5668,49000.0
2009-01-12 15:20:00,22.42,22.54,22.42,22.48,63300.0,14.5668,14.6447,14.5668,14.6058,63300.0
2009-01-12 15:30:00,22.48,22.53,22.42,22.44,70700.0,14.6058,14.6382,14.5668,14.5798,70700.0
2009-01-12 15:40:00,22.46,22.6,22.41,22.58,125300.0,14.5928,14.6837,14.5603,14.6707,125300.0
2009-01-12 15:50:00,22.59,22.64,22.46,22.49,137100.0,14.6772,14.7097,14.5928,14.6123,137100.0
2009-01-12 16:00:00,22.49,22.49,22.49,22.49,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2009-01-12 16:10:00,22.49,22.49,22.49,22.49,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2009-01-13 09:30:00,22.57,22.8,22.48,22.55,148200.0,14.6642,14.8137,14.6058,14.6512,148200.0
2009-01-13 09:40:00,22.57,22.88,22.53,22.87,79100.0,14.6642,14.8657,14.6382,14.8592,79100.0
2009-01-13 09:50:00,22.85,22.96,22.85,22.88,57300.0,14.8462,14.9176,14.8462,14.8657,57300.0
2009-01-13 10:00:00,22.89,22.93,22.8,22.88,100800.0,14.8721,14.8981,14.8137,14.8657,100800.0
2009-01-13 10:10:00,22.88,22.99,22.84,22.93,133500.0,14.8657,14.9371,14.8397,14.8981,133500.0
2009-01-13 10:20:00,22.9,22.91,22.75,22.79,89100.0,14.8786,14.8851,14.7812,14.8072,89100.0
2009-01-13 10:30:00,22.78,22.81,22.65,22.66,50100.0,14.8007,14.8202,14.7162,14.7227,50100.0
2009-01-13 10:40:00,22.68,22.73,22.61,22.71,70600.0,14.7357,14.7682,14.6902,14.7552,70600.0
2009-01-13 10:50:00,22.7,22.78,22.68,22.74,82700.0,14.7487,14.8007,14.7357,14.7747,82700.0
2009-01-13 11:00:00,22.71,22.79,22.68,22.78,44500.0,14.7552,14.8072,14.7357,14.8007,44500.0
2009-01-13 11:10:00,22.77,22.78,22.67,22.68,67100.0,14.7942,14.8007,14.7292,14.7357,67100.0
2009-01-13 11:20:00,22.66,22.76,22.62,22.76,30300.0,14.7227,14.7877,14.6967,14.7877,30300.0
2009-01-13 11:30:00,22.76,22.85,22.75,22.8,90500.0,14.7877,14.8462,14.7812,14.8137,90500.0
2009-01-13 11:40:00,22.81,22.88,22.76,22.82,27600.0,14.8202,14.8657,14.7877,14.8267,27600.0
2009-01-13 11:50:00,22.82,22.89,22.78,22.87,63600.0,14.8267,14.8721,14.8007,14.8592,63600.0
2009-01-13 12:00:00,22.87,22.89,22.81,22.86,61400.0,14.8592,14.8721,14.8202,14.8527,61400.0
2009-01-13 12:10:00,22.86,22.86,22.76,22.8,78700.0,14.8527,14.8527,14.7877,14.8137,78700.0
2009-01-13 12:20:00,22.79,22.85,22.78,22.81,45200.0,14.8072,14.8462,14.8007,14.8202,45200.0
2009-01-13 12:30:00,22.8,22.85,22.8,22.83,57100.0,14.8137,14.8462,14.8137,14.8332,57100.0
2009-01-13 12:40:00,22.82,22.82,22.72,22.75,14900.0,14.8267,14.8267,14.7617,14.7812,14900.0
2009-01-13 12:50:00,22.75,22.8,22.69,22.7,27300.0,14.7812,14.8137,14.7422,14.7487,27300.0
2009-01-13 13:00:00,22.68,22.71,22.66,22.69,22900.0,14.7357,14.7552,14.7227,14.7422,22900.0
2009-01-13 13:10:00,22.68,22.71,22.64,22.64,71900.0,14.7357,14.7552,14.7097,14.7097,71900.0
2009-01-13 13:20:00,22.64,22.64,22.54,22.6,18900.0,14.7097,14.7097,14.6447,14.6837,18900.0
2009-01-13 13:30:00,22.6,22.62,22.57,22.59,17100.0,14.6837,14.6967,14.6642,14.6772,17100.0
2009-01-13 13:40:00,22.59,22.59,22.45,22.47,36900.0,14.6772,14.6772,14.5863,14.5993,36900.0
2009-01-13 13:50:00,22.46,22.5,22.42,22.44,65600.0,14.5928,14.6188,14.5668,14.5798,65600.0
2009-01-13 14:00:00,22.43,22.5,22.43,22.46,61000.0,14.5733,14.6188,14.5733,14.5928,61000.0
2009-01-13 14:10:00,22.46,22.54,22.46,22.52,29100.0,14.5928,14.6447,14.5928,14.6318,29100.0
2009-01-13 14:20:00,22.51,22.52,22.38,22.43,43000.0,14.6253,14.6318,14.5408,14.5733,43000.0
2009-01-13 14:30:00,22.43,22.62,22.43,22.59,59300.0,14.5733,14.6967,14.5733,14.6772,59300.0
2009-01-13 14:40:00,22.62,22.76,22.6,22.68,61100.0,14.6967,14.7877,14.6837,14.7357,61100.0
2009-01-13 14:50:00,22.67,22.75,22.62,22.62,88800.0,14.7292,14.7812,14.6967,14.6967,88800.0
2009-01-13 15:00:00,22.6,22.6,22.48,22.49,47600.0,14.6837,14.6837,14.6058,14.6123,47600.0
2009-01-13 15:10:00,22.49,22.63,22.49,22.59,104300.0,14.6123,14.7032,14.6123,14.6772,104300.0
2009-01-13 15:20:00,22.59,22.72,22.56,22.69,109000.0,14.6772,14.7617,14.6577,14.7422,109000.0
2009-01-13 15:30:00,22.68,22.75,22.54,22.69,82700.0,14.7357,14.7812,14.6447,14.7422,82700.0
2009-01-13 15:40:00,22.68,22.78,22.66,22.77,133300.0,14.7357,14.8007,14.7227,14.7942,133300.0
2009-01-13 15:50:00,22.77,22.78,22.64,22.7,124600.0,14.7942,14.8007,14.7097,14.7487,124600.0
2009-01-13 16:00:00,22.64,22.64,22.64,22.64,15200.0,14.7097,14.7097,14.7097,14.7097,15200.0
2009-01-13 16:10:00,22.64,22.64,22.64,22.64,0.0,14.7097,14.7097,14.7097,14.7097,0.0
2009-01-14 09:30:00,22.31,22.36,22.02,22.02,263100.0,14.4953,14.5278,14.3069,14.3069,263100.0
2009-01-14 09:40:00,22.02,22.09,21.92,21.96,107200.0,14.3069,14.3524,14.2419,14.2679,107200.0
2009-01-14 09:50:00,21.96,21.99,21.89,21.93,46000.0,14.2679,14.2874,14.2224,14.2484,46000.0
2009-01-14 10:00:00,21.93,21.98,21.9,21.92,61900.0,14.2484,14.2809,14.2289,14.2419,61900.0
2009-01-14 10:10:00,21.91,21.93,21.75,21.75,102900.0,14.2354,14.2484,14.1315,14.1315,102900.0
2009-01-14 10:20:00,21.76,21.76,21.7,21.73,116100.0,14.138,14.138,14.099,14.1185,116100.0
2009-01-14 10:30:00,21.73,21.73,21.56,21.6,70100.0,14.1185,14.1185,14.008,14.034,70100.0
2009-01-14 10:40:00,21.58,21.59,21.49,21.56,92800.0,14.021,14.0275,13.9625,14.008,92800.0
2009-01-14 10:50:00,21.6,21.66,21.56,21.65,57400.0,14.034,14.073,14.008,14.0665,57400.0
2009-01-14 11:00:00,21.64,21.64,21.55,21.56,34600.0,14.06,14.06,14.0015,14.008,34600.0
2009-01-14 11:10:00,21.58,21.59,21.5,21.59,59400.0,14.021,14.0275,13.969,14.0275,59400.0
2009-01-14 11:20:00,21.61,21.75,21.6,21.75,55200.0,14.0405,14.1315,14.034,14.1315,55200.0
2009-01-14 11:30:00,21.75,21.79,21.73,21.74,42600.0,14.1315,14.1575,14.1185,14.125,42600.0
2009-01-14 11:40:00,21.75,21.81,21.74,21.76,49100.0,14.1315,14.1704,14.125,14.138,49100.0
2009-01-14 11:50:00,21.79,21.83,21.76,21.81,44200.0,14.1575,14.1834,14.138,14.1704,44200.0
2009-01-14 12:00:00,21.81,21.81,21.71,21.76,66200.0,14.1704,14.1704,14.1055,14.138,66200.0
2009-01-14 12:10:00,21.77,21.8,21.71,21.72,30100.0,14.1445,14.1639,14.1055,14.112,30100.0
2009-01-14 12:20:00,21.72,21.74,21.67,21.73,47900.0,14.112,14.125,14.0795,14.1185,47900.0
2009-01-14 12:30:00,21.73,21.75,21.71,21.73,35800.0,14.1185,14.1315,14.1055,14.1185,35800.0
2009-01-14 12:40:00,21.72,21.72,21.64,21.65,116600.0,14.112,14.112,14.06,14.0665,116600.0
2009-01-14 12:50:00,21.66,21.8,21.66,21.8,21300.0,14.073,14.1639,14.073,14.1639,21300.0
2009-01-14 13:00:00,21.79,21.88,21.77,21.88,140300.0,14.1575,14.2159,14.1445,14.2159,140300.0
2009-01-14 13:10:00,21.87,21.87,21.75,21.77,55400.0,14.2094,14.2094,14.1315,14.1445,55400.0
2009-01-14 13:20:00,21.78,21.78,21.69,21.7,83500.0,14.151,14.151,14.0925,14.099,83500.0
2009-01-14 13:30:00,21.7,21.76,21.69,21.73,93000.0,14.099,14.138,14.0925,14.1185,93000.0
2009-01-14 13:40:00,21.75,21.79,21.72,21.76,51400.0,14.1315,14.1575,14.112,14.138,51400.0
2009-01-14 13:50:00,21.77,21.78,21.75,21.77,32800.0,14.1445,14.151,14.1315,14.1445,32800.0
2009-01-14 14:00:00,21.76,21.8,21.71,21.8,60000.0,14.138,14.1639,14.1055,14.1639,60000.0
2009-01-14 14:10:00,21.8,21.84,21.78,21.81,66900.0,14.1639,14.1899,14.151,14.1704,66900.0
2009-01-14 14:20:00,21.82,21.83,21.74,21.75,54200.0,14.1769,14.1834,14.125,14.1315,54200.0
2009-01-14 14:30:00,21.75,21.9,21.75,21.81,129000.0,14.1315,14.2289,14.1315,14.1704,129000.0
2009-01-14 14:40:00,21.81,21.87,21.78,21.78,79200.0,14.1704,14.2094,14.151,14.151,79200.0
2009-01-14 14:50:00,21.76,21.79,21.72,21.74,93500.0,14.138,14.1575,14.112,14.125,93500.0
2009-01-14 15:00:00,21.73,21.73,21.6,21.63,71800.0,14.1185,14.1185,14.034,14.0535,71800.0
2009-01-14 15:10:00,21.63,21.66,21.54,21.58,90000.0,14.0535,14.073,13.995,14.021,90000.0
2009-01-14 15:20:00,21.58,21.66,21.56,21.57,80100.0,14.021,14.073,14.008,14.0145,80100.0
2009-01-14 15:30:00,21.55,21.63,21.5,21.51,130300.0,14.0015,14.0535,13.969,13.9755,130300.0
2009-01-14 15:40:00,21.52,21.71,21.51,21.69,114100.0,13.982,14.1055,13.9755,14.0925,114100.0
2009-01-14 15:50:00,21.7,21.74,21.6,21.61,200900.0,14.099,14.125,14.034,14.0405,200900.0
2009-01-14 16:00:00,21.52,21.72,21.52,21.72,83900.0,13.982,14.112,13.982,14.112,83900.0
2009-01-14 16:10:00,21.72,21.72,21.72,21.72,0.0,14.112,14.112,14.112,14.112,0.0
2009-01-15 09:30:00,21.71,21.75,21.52,21.58,180900.0,14.1055,14.1315,13.982,14.021,180900.0
2009-01-15 09:40:00,21.58,21.58,21.25,21.28,173500.0,14.021,14.021,13.8066,13.8261,173500.0
2009-01-15 09:50:00,21.27,21.36,21.24,21.32,107700.0,13.8196,13.8781,13.8001,13.8521,107700.0
2009-01-15 10:00:00,21.33,21.37,21.19,21.22,126500.0,13.8586,13.8846,13.7676,13.7871,126500.0
2009-01-15 10:10:00,21.21,21.22,21.03,21.06,195200.0,13.7806,13.7871,13.6637,13.6832,195200.0
2009-01-15 10:20:00,21.04,21.1,20.91,20.96,294800.0,13.6702,13.7091,13.5857,13.6182,294800.0
2009-01-15 10:30:00,20.97,21.0,20.91,20.97,123600.0,13.6247,13.6442,13.5857,13.6247,123600.0
2009-01-15 10:40:00,20.97,21.05,20.95,21.04,296400.0,13.6247,13.6767,13.6117,13.6702,296400.0
2009-01-15 10:50:00,21.04,21.11,21.02,21.06,114500.0,13.6702,13.7156,13.6572,13.6832,114500.0
2009-01-15 11:00:00,21.05,21.19,21.05,21.19,97500.0,13.6767,13.7676,13.6767,13.7676,97500.0
2009-01-15 11:10:00,21.19,21.2,21.12,21.12,46200.0,13.7676,13.7741,13.7221,13.7221,46200.0
2009-01-15 11:20:00,21.13,21.24,21.13,21.2,75100.0,13.7286,13.8001,13.7286,13.7741,75100.0
2009-01-15 11:30:00,21.2,21.27,21.17,21.19,49400.0,13.7741,13.8196,13.7546,13.7676,49400.0
2009-01-15 11:40:00,21.18,21.19,21.09,21.11,34100.0,13.7611,13.7676,13.7026,13.7156,34100.0
2009-01-15 11:50:00,21.1,21.2,21.1,21.15,38500.0,13.7091,13.7741,13.7091,13.7416,38500.0
2009-01-15 12:00:00,21.15,21.16,21.09,21.1,134900.0,13.7416,13.7481,13.7026,13.7091,134900.0
2009-01-15 12:10:00,21.1,21.13,21.05,21.11,85500.0,13.7091,13.7286,13.6767,13.7156,85500.0
2009-01-15 12:20:00,21.09,21.1,20.98,20.99,55100.0,13.7026,13.7091,13.6312,13.6377,55100.0
2009-01-15 12:30:00,20.98,20.99,20.9,20.9,83700.0,13.6312,13.6377,13.5792,13.5792,83700.0
2009-01-15 12:40:00,20.9,20.99,20.9,20.99,52900.0,13.5792,13.6377,13.5792,13.6377,52900.0
2009-01-15 12:50:00,21.0,21.06,20.99,21.02,60000.0,13.6442,13.6832,13.6377,13.6572,60000.0
2009-01-15 13:00:00,21.03,21.1,21.03,21.07,71700.0,13.6637,13.7091,13.6637,13.6897,71700.0
2009-01-15 13:10:00,21.07,21.13,21.03,21.1,139000.0,13.6897,13.7286,13.6637,13.7091,139000.0
2009-01-15 13:20:00,21.1,21.18,21.07,21.18,62800.0,13.7091,13.7611,13.6897,13.7611,62800.0
2009-01-15 13:30:00,21.18,21.33,21.18,21.33,38400.0,13.7611,13.8586,13.7611,13.8586,38400.0
2009-01-15 13:40:00,21.33,21.38,21.29,21.33,134800.0,13.8586,13.8911,13.8326,13.8586,134800.0
2009-01-15 13:50:00,21.32,21.65,21.31,21.61,94400.0,13.8521,14.0665,13.8456,14.0405,94400.0
2009-01-15 14:00:00,21.63,21.79,21.61,21.75,132700.0,14.0535,14.1575,14.0405,14.1315,132700.0
2009-01-15 14:10:00,21.76,21.79,21.67,21.73,100800.0,14.138,14.1575,14.0795,14.1185,100800.0
2009-01-15 14:20:00,21.75,21.83,21.73,21.82,148500.0,14.1315,14.1834,14.1185,14.1769,148500.0
2009-01-15 14:30:00,21.83,21.99,21.78,21.99,146000.0,14.1834,14.2874,14.151,14.2874,146000.0
2009-01-15 14:40:00,21.97,22.17,21.94,22.12,109900.0,14.2744,14.4043,14.2549,14.3719,109900.0
2009-01-15 14:50:00,22.14,22.16,21.93,21.93,272700.0,14.3849,14.3978,14.2484,14.2484,272700.0
2009-01-15 15:00:00,21.93,22.09,21.91,21.93,189300.0,14.2484,14.3524,14.2354,14.2484,189300.0
2009-01-15 15:10:00,21.96,22.13,21.96,22.12,183100.0,14.2679,14.3784,14.2679,14.3719,183100.0
2009-01-15 15:20:00,22.13,22.16,21.9,21.91,136100.0,14.3784,14.3978,14.2289,14.2354,136100.0
2009-01-15 15:30:00,21.91,21.91,21.67,21.79,62800.0,14.2354,14.2354,14.0795,14.1575,62800.0
2009-01-15 15:40:00,21.8,21.8,21.58,21.68,49600.0,14.1639,14.1639,14.021,14.086,49600.0
2009-01-15 15:50:00,21.71,21.95,21.71,21.85,90300.0,14.1055,14.2614,14.1055,14.1964,90300.0
2009-01-15 16:00:00,21.81,21.81,21.81,21.81,34100.0,14.1704,14.1704,14.1704,14.1704,34100.0
2009-01-15 16:10:00,21.89,21.89,21.89,21.89,100.0,14.2224,14.2224,14.2224,14.2224,100.0
2009-01-16 09:30:00,22.49,22.54,22.38,22.4,95800.0,14.6123,14.6447,14.5408,14.5538,95800.0
2009-01-16 09:40:00,22.41,22.49,22.33,22.44,76100.0,14.5603,14.6123,14.5083,14.5798,76100.0
2009-01-16 09:50:00,22.44,22.46,22.28,22.31,42600.0,14.5798,14.5928,14.4758,14.4953,42600.0
2009-01-16 10:00:00,22.3,22.42,22.27,22.32,117600.0,14.4888,14.5668,14.4693,14.5018,117600.0
2009-01-16 10:10:00,22.32,22.32,22.19,22.2,55900.0,14.5018,14.5018,14.4173,14.4238,55900.0
2009-01-16 10:20:00,22.2,22.27,22.18,22.21,54800.0,14.4238,14.4693,14.4108,14.4303,54800.0
2009-01-16 10:30:00,22.21,22.35,22.16,22.32,129300.0,14.4303,14.5213,14.3978,14.5018,129300.0
2009-01-16 10:40:00,22.32,22.32,22.16,22.19,64700.0,14.5018,14.5018,14.3978,14.4173,64700.0
2009-01-16 10:50:00,22.18,22.22,22.1,22.14,33700.0,14.4108,14.4368,14.3589,14.3849,33700.0
2009-01-16 11:00:00,22.12,22.16,22.06,22.1,53300.0,14.3719,14.3978,14.3329,14.3589,53300.0
2009-01-16 11:10:00,22.1,22.13,22.0,22.06,42500.0,14.3589,14.3784,14.2939,14.3329,42500.0
2009-01-16 11:20:00,22.07,22.14,22.0,22.12,20200.0,14.3394,14.3849,14.2939,14.3719,20200.0
2009-01-16 11:30:00,22.11,22.15,21.9,21.95,33000.0,14.3654,14.3914,14.2289,14.2614,33000.0
2009-01-16 11:40:00,21.93,22.01,21.9,22.01,59300.0,14.2484,14.3004,14.2289,14.3004,59300.0
2009-01-16 11:50:00,22.01,22.01,21.79,21.84,86700.0,14.3004,14.3004,14.1575,14.1899,86700.0
2009-01-16 12:00:00,21.84,21.87,21.8,21.8,43500.0,14.1899,14.2094,14.1639,14.1639,43500.0
2009-01-16 12:10:00,21.78,21.82,21.7,21.7,84100.0,14.151,14.1769,14.099,14.099,84100.0
2009-01-16 12:20:00,21.7,21.7,21.57,21.6,45200.0,14.099,14.099,14.0145,14.034,45200.0
2009-01-16 12:30:00,21.62,21.75,21.6,21.75,54200.0,14.047,14.1315,14.034,14.1315,54200.0
2009-01-16 12:40:00,21.75,21.78,21.7,21.72,53000.0,14.1315,14.151,14.099,14.112,53000.0
2009-01-16 12:50:00,21.71,21.86,21.71,21.84,43000.0,14.1055,14.2029,14.1055,14.1899,43000.0
2009-01-16 13:00:00,21.84,21.91,21.82,21.84,74300.0,14.1899,14.2354,14.1769,14.1899,74300.0
2009-01-16 13:10:00,21.85,21.94,21.76,21.81,64700.0,14.1964,14.2549,14.138,14.1704,64700.0
2009-01-16 13:20:00,21.79,21.88,21.76,21.86,35000.0,14.1575,14.2159,14.138,14.2029,35000.0
2009-01-16 13:30:00,21.87,22.05,21.83,22.0,50400.0,14.2094,14.3264,14.1834,14.2939,50400.0
2009-01-16 13:40:00,21.99,22.04,21.87,21.87,98200.0,14.2874,14.3199,14.2094,14.2094,98200.0
2009-01-16 13:50:00,21.87,21.98,21.85,21.97,37700.0,14.2094,14.2809,14.1964,14.2744,37700.0
2009-01-16 14:00:00,21.97,22.09,21.92,22.06,70800.0,14.2744,14.3524,14.2419,14.3329,70800.0
2009-01-16 14:10:00,22.07,22.1,21.98,22.02,46300.0,14.3394,14.3589,14.2809,14.3069,46300.0
2009-01-16 14:20:00,22.01,22.09,21.94,22.04,51100.0,14.3004,14.3524,14.2549,14.3199,51100.0
2009-01-16 14:30:00,22.04,22.1,21.94,22.0,74600.0,14.3199,14.3589,14.2549,14.2939,74600.0
2009-01-16 14:40:00,22.01,22.07,21.94,21.99,94600.0,14.3004,14.3394,14.2549,14.2874,94600.0
2009-01-16 14:50:00,21.99,22.13,21.99,22.13,53600.0,14.2874,14.3784,14.2874,14.3784,53600.0
2009-01-16 15:00:00,22.13,22.17,22.03,22.17,43700.0,14.3784,14.4043,14.3134,14.4043,43700.0
2009-01-16 15:10:00,22.17,22.28,22.17,22.27,66900.0,14.4043,14.4758,14.4043,14.4693,66900.0
2009-01-16 15:20:00,22.27,22.31,22.16,22.16,76600.0,14.4693,14.4953,14.3978,14.3978,76600.0
2009-01-16 15:30:00,22.15,22.24,22.12,22.15,260900.0,14.3914,14.4498,14.3719,14.3914,260900.0
2009-01-16 15:40:00,22.14,22.22,22.1,22.18,206300.0,14.3849,14.4368,14.3589,14.4108,206300.0
2009-01-16 15:50:00,22.21,22.24,22.14,22.14,112000.0,14.4303,14.4498,14.3849,14.3849,112000.0
2009-01-16 16:00:00,22.12,22.12,22.12,22.12,73000.0,14.3719,14.3719,14.3719,14.3719,73000.0
2009-01-16 16:10:00,22.12,22.12,22.12,22.12,0.0,14.3719,14.3719,14.3719,14.3719,0.0
2009-01-20 09:30:00,21.6,21.62,21.43,21.43,159700.0,14.034,14.047,13.9236,13.9236,159700.0
2009-01-20 09:40:00,21.42,21.42,21.21,21.22,74700.0,13.9171,13.9171,13.7806,13.7871,74700.0
2009-01-20 09:50:00,21.23,21.27,21.12,21.16,65700.0,13.7936,13.8196,13.7221,13.7481,65700.0
2009-01-20 10:00:00,21.16,21.22,21.07,21.21,71200.0,13.7481,13.7871,13.6897,13.7806,71200.0
2009-01-20 10:10:00,21.21,21.3,21.17,21.26,169600.0,13.7806,13.8391,13.7546,13.8131,169600.0
2009-01-20 10:20:00,21.25,21.35,21.24,21.35,73000.0,13.8066,13.8716,13.8001,13.8716,73000.0
2009-01-20 10:30:00,21.36,21.36,21.28,21.31,64800.0,13.8781,13.8781,13.8261,13.8456,64800.0
2009-01-20 10:40:00,21.33,21.33,21.2,21.24,87100.0,13.8586,13.8586,13.7741,13.8001,87100.0
2009-01-20 10:50:00,21.24,21.31,21.22,21.25,86600.0,13.8001,13.8456,13.7871,13.8066,86600.0
2009-01-20 11:00:00,21.25,21.3,21.18,21.21,46000.0,13.8066,13.8391,13.7611,13.7806,46000.0
2009-01-20 11:10:00,21.19,21.2,21.14,21.17,57100.0,13.7676,13.7741,13.7351,13.7546,57100.0
2009-01-20 11:20:00,21.17,21.17,21.09,21.12,59200.0,13.7546,13.7546,13.7026,13.7221,59200.0
2009-01-20 11:30:00,21.13,21.3,21.13,21.29,130900.0,13.7286,13.8391,13.7286,13.8326,130900.0
2009-01-20 11:40:00,21.29,21.33,21.26,21.27,77800.0,13.8326,13.8586,13.8131,13.8196,77800.0
2009-01-20 11:50:00,21.27,21.28,21.22,21.23,80500.0,13.8196,13.8261,13.7871,13.7936,80500.0
2009-01-20 12:00:00,21.24,21.29,21.22,21.27,142400.0,13.8001,13.8326,13.7871,13.8196,142400.0
2009-01-20 12:10:00,21.27,21.38,21.26,21.33,149600.0,13.8196,13.8911,13.8131,13.8586,149600.0
2009-01-20 12:20:00,21.33,21.33,21.16,21.18,279600.0,13.8586,13.8586,13.7481,13.7611,279600.0
2009-01-20 12:30:00,21.18,21.3,21.16,21.17,104100.0,13.7611,13.8391,13.7481,13.7546,104100.0
2009-01-20 12:40:00,21.16,21.23,21.13,21.17,78400.0,13.7481,13.7936,13.7286,13.7546,78400.0
2009-01-20 12:50:00,21.17,21.2,21.1,21.14,34700.0,13.7546,13.7741,13.7091,13.7351,34700.0
2009-01-20 13:00:00,21.14,21.25,21.09,21.1,48600.0,13.7351,13.8066,13.7026,13.7091,48600.0
2009-01-20 13:10:00,21.09,21.12,21.05,21.11,73700.0,13.7026,13.7221,13.6767,13.7156,73700.0
2009-01-20 13:20:00,21.1,21.17,21.07,21.1,98900.0,13.7091,13.7546,13.6897,13.7091,98900.0
2009-01-20 13:30:00,21.11,21.11,21.0,21.06,100400.0,13.7156,13.7156,13.6442,13.6832,100400.0
2009-01-20 13:40:00,21.06,21.1,20.98,20.98,113300.0,13.6832,13.7091,13.6312,13.6312,113300.0
2009-01-20 13:50:00,20.98,21.0,20.91,20.91,59900.0,13.6312,13.6442,13.5857,13.5857,59900.0
2009-01-20 14:00:00,20.91,20.98,20.89,20.94,70200.0,13.5857,13.6312,13.5727,13.6052,70200.0
2009-01-20 14:10:00,20.94,20.94,20.85,20.86,59600.0,13.6052,13.6052,13.5467,13.5532,59600.0
2009-01-20 14:20:00,20.86,20.91,20.76,20.89,87000.0,13.5532,13.5857,13.4882,13.5727,87000.0
2009-01-20 14:30:00,20.89,20.93,20.83,20.89,97000.0,13.5727,13.5987,13.5337,13.5727,97000.0
2009-01-20 14:40:00,20.9,20.9,20.73,20.78,96400.0,13.5792,13.5792,13.4687,13.5012,96400.0
2009-01-20 14:50:00,20.79,20.86,20.74,20.79,109400.0,13.5077,13.5532,13.4752,13.5077,109400.0
2009-01-20 15:00:00,20.79,20.8,20.68,20.68,112900.0,13.5077,13.5142,13.4363,13.4363,112900.0
2009-01-20 15:10:00,20.68,20.74,20.63,20.7,91300.0,13.4363,13.4752,13.4038,13.4493,91300.0
2009-01-20 15:20:00,20.73,20.84,20.69,20.74,84500.0,13.4687,13.5402,13.4428,13.4752,84500.0
2009-01-20 15:30:00,20.75,20.9,20.73,20.76,160000.0,13.4817,13.5792,13.4687,13.4882,160000.0
2009-01-20 15:40:00,20.76,20.76,20.62,20.73,108500.0,13.4882,13.4882,13.3973,13.4687,108500.0
2009-01-20 15:50:00,20.74,20.74,20.5,20.5,441600.0,13.4752,13.4752,13.3193,13.3193,441600.0
2009-01-20 16:00:00,20.5,20.5,20.5,20.5,64600.0,13.3193,13.3193,13.3193,13.3193,64600.0
2009-01-20 16:10:00,20.5,20.5,20.5,20.5,0.0,13.3193,13.3193,13.3193,13.3193,0.0
2009-01-21 09:30:00,21.15,21.24,21.06,21.1,190600.0,13.7416,13.8001,13.6832,13.7091,190600.0
2009-01-21 09:40:00,21.1,21.11,20.99,21.1,185300.0,13.7091,13.7156,13.6377,13.7091,185300.0
2009-01-21 09:50:00,21.09,21.23,21.05,21.19,107100.0,13.7026,13.7936,13.6767,13.7676,107100.0
2009-01-21 10:00:00,21.19,21.24,21.08,21.09,97100.0,13.7676,13.8001,13.6961,13.7026,97100.0
2009-01-21 10:10:00,21.09,21.14,21.04,21.14,190200.0,13.7026,13.7351,13.6702,13.7351,190200.0
2009-01-21 10:20:00,21.14,21.15,20.96,20.96,212500.0,13.7351,13.7416,13.6182,13.6182,212500.0
2009-01-21 10:30:00,20.95,21.03,20.88,20.9,321700.0,13.6117,13.6637,13.5662,13.5792,321700.0
2009-01-21 10:40:00,20.88,20.89,20.77,20.78,263500.0,13.5662,13.5727,13.4947,13.5012,263500.0
2009-01-21 10:50:00,20.79,20.81,20.65,20.65,118500.0,13.5077,13.5207,13.4168,13.4168,118500.0
2009-01-21 11:00:00,20.66,20.83,20.66,20.82,115400.0,13.4233,13.5337,13.4233,13.5272,115400.0
2009-01-21 11:10:00,20.8,20.83,20.72,20.83,98700.0,13.5142,13.5337,13.4622,13.5337,98700.0
2009-01-21 11:20:00,20.81,20.86,20.81,20.85,49800.0,13.5207,13.5532,13.5207,13.5467,49800.0
2009-01-21 11:30:00,20.86,20.91,20.84,20.85,80800.0,13.5532,13.5857,13.5402,13.5467,80800.0
2009-01-21 11:40:00,20.85,20.96,20.83,20.91,68800.0,13.5467,13.6182,13.5337,13.5857,68800.0
2009-01-21 11:50:00,20.9,20.97,20.85,20.86,36200.0,13.5792,13.6247,13.5467,13.5532,36200.0
2009-01-21 12:00:00,20.87,20.97,20.84,20.96,68500.0,13.5597,13.6247,13.5402,13.6182,68500.0
2009-01-21 12:10:00,20.96,21.02,20.93,20.97,30800.0,13.6182,13.6572,13.5987,13.6247,30800.0
2009-01-21 12:20:00,20.97,21.0,20.88,20.9,22300.0,13.6247,13.6442,13.5662,13.5792,22300.0
2009-01-21 12:30:00,20.88,20.97,20.85,20.9,36700.0,13.5662,13.6247,13.5467,13.5792,36700.0
2009-01-21 12:40:00,20.88,20.91,20.83,20.87,80500.0,13.5662,13.5857,13.5337,13.5597,80500.0
2009-01-21 12:50:00,20.86,20.95,20.82,20.95,37500.0,13.5532,13.6117,13.5272,13.6117,37500.0
2009-01-21 13:00:00,20.94,20.97,20.89,20.94,39200.0,13.6052,13.6247,13.5727,13.6052,39200.0
2009-01-21 13:10:00,20.94,20.94,20.87,20.91,51600.0,13.6052,13.6052,13.5597,13.5857,51600.0
2009-01-21 13:20:00,20.93,20.93,20.84,20.86,50500.0,13.5987,13.5987,13.5402,13.5532,50500.0
2009-01-21 13:30:00,20.86,21.01,20.86,20.97,48000.0,13.5532,13.6507,13.5532,13.6247,48000.0
2009-01-21 13:40:00,20.99,21.02,20.93,20.99,86500.0,13.6377,13.6572,13.5987,13.6377,86500.0
2009-01-21 13:50:00,20.99,21.08,20.98,21.06,55100.0,13.6377,13.6961,13.6312,13.6832,55100.0
2009-01-21 14:00:00,21.07,21.08,21.03,21.04,76400.0,13.6897,13.6961,13.6637,13.6702,76400.0
2009-01-21 14:10:00,21.03,21.14,21.02,21.12,38500.0,13.6637,13.7351,13.6572,13.7221,38500.0
2009-01-21 14:20:00,21.11,21.19,21.11,21.16,189000.0,13.7156,13.7676,13.7156,13.7481,189000.0
2009-01-21 14:30:00,21.19,21.34,21.17,21.29,88300.0,13.7676,13.8651,13.7546,13.8326,88300.0
2009-01-21 14:40:00,21.29,21.35,21.28,21.28,182000.0,13.8326,13.8716,13.8261,13.8261,182000.0
2009-01-21 14:50:00,21.28,21.38,21.26,21.35,77900.0,13.8261,13.8911,13.8131,13.8716,77900.0
2009-01-21 15:00:00,21.37,21.46,21.3,21.46,161600.0,13.8846,13.943,13.8391,13.943,161600.0
2009-01-21 15:10:00,21.46,21.49,21.4,21.48,87600.0,13.943,13.9625,13.9041,13.956,87600.0
2009-01-21 15:20:00,21.48,21.5,21.37,21.44,99100.0,13.956,13.969,13.8846,13.93,99100.0
2009-01-21 15:30:00,21.44,21.57,21.4,21.54,219600.0,13.93,14.0145,13.9041,13.995,219600.0
2009-01-21 15:40:00,21.54,21.61,21.49,21.51,141100.0,13.995,14.0405,13.9625,13.9755,141100.0
2009-01-21 15:50:00,21.51,21.8,21.51,21.76,206600.0,13.9755,14.1639,13.9755,14.138,206600.0
2009-01-21 16:00:00,21.64,21.64,21.11,21.11,15200.0,14.06,14.06,13.7156,13.7156,15200.0
2009-01-21 16:10:00,21.11,21.11,21.11,21.11,0.0,13.7156,13.7156,13.7156,13.7156,0.0
2009-01-22 09:30:00,21.0,21.0,20.8,20.88,69700.0,13.6442,13.6442,13.5142,13.5662,69700.0
2009-01-22 09:40:00,20.9,20.93,20.75,20.79,121500.0,13.5792,13.5987,13.4817,13.5077,121500.0
2009-01-22 09:50:00,20.78,20.97,20.76,20.85,57400.0,13.5012,13.6247,13.4882,13.5467,57400.0
2009-01-22 10:00:00,20.82,20.94,20.81,20.89,61500.0,13.5272,13.6052,13.5207,13.5727,61500.0
2009-01-22 10:10:00,20.9,20.93,20.84,20.92,38900.0,13.5792,13.5987,13.5402,13.5922,38900.0
2009-01-22 10:20:00,20.94,20.98,20.81,20.86,41500.0,13.6052,13.6312,13.5207,13.5532,41500.0
2009-01-22 10:30:00,20.82,20.83,20.74,20.76,58000.0,13.5272,13.5337,13.4752,13.4882,58000.0
2009-01-22 10:40:00,20.77,20.82,20.73,20.77,99300.0,13.4947,13.5272,13.4687,13.4947,99300.0
2009-01-22 10:50:00,20.75,20.84,20.75,20.79,32900.0,13.4817,13.5402,13.4817,13.5077,32900.0
2009-01-22 11:00:00,20.77,20.78,20.65,20.68,65200.0,13.4947,13.5012,13.4168,13.4363,65200.0
2009-01-22 11:10:00,20.68,20.77,20.65,20.74,49100.0,13.4363,13.4947,13.4168,13.4752,49100.0
2009-01-22 11:20:00,20.73,20.83,20.69,20.76,26300.0,13.4687,13.5337,13.4428,13.4882,26300.0
2009-01-22 11:30:00,20.74,20.76,20.61,20.63,35500.0,13.4752,13.4882,13.3908,13.4038,35500.0
2009-01-22 11:40:00,20.63,20.71,20.61,20.67,25900.0,13.4038,13.4558,13.3908,13.4298,25900.0
2009-01-22 11:50:00,20.68,20.71,20.6,20.63,53000.0,13.4363,13.4558,13.3843,13.4038,53000.0
2009-01-22 12:00:00,20.62,20.65,20.6,20.65,63900.0,13.3973,13.4168,13.3843,13.4168,63900.0
2009-01-22 12:10:00,20.65,20.74,20.63,20.71,47400.0,13.4168,13.4752,13.4038,13.4558,47400.0
2009-01-22 12:20:00,20.72,20.82,20.7,20.81,53500.0,13.4622,13.5272,13.4493,13.5207,53500.0
2009-01-22 12:30:00,20.78,20.85,20.75,20.84,47300.0,13.5012,13.5467,13.4817,13.5402,47300.0
2009-01-22 12:40:00,20.84,20.91,20.78,20.9,47700.0,13.5402,13.5857,13.5012,13.5792,47700.0
2009-01-22 12:50:00,20.91,20.96,20.86,20.86,34800.0,13.5857,13.6182,13.5532,13.5532,34800.0
2009-01-22 13:00:00,20.87,20.97,20.87,20.89,27600.0,13.5597,13.6247,13.5597,13.5727,27600.0
2009-01-22 13:10:00,20.86,20.89,20.78,20.89,45500.0,13.5532,13.5727,13.5012,13.5727,45500.0
2009-01-22 13:20:00,20.9,20.97,20.78,20.9,33100.0,13.5792,13.6247,13.5012,13.5792,33100.0
2009-01-22 13:30:00,20.87,20.94,20.82,20.92,71000.0,13.5597,13.6052,13.5272,13.5922,71000.0
2009-01-22 13:40:00,20.89,21.08,20.86,21.05,79000.0,13.5727,13.6961,13.5532,13.6767,79000.0
2009-01-22 13:50:00,21.03,21.12,21.02,21.11,234100.0,13.6637,13.7221,13.6572,13.7156,234100.0
2009-01-22 14:00:00,21.1,21.35,21.07,21.3,107900.0,13.7091,13.8716,13.6897,13.8391,107900.0
2009-01-22 14:10:00,21.29,21.4,21.28,21.39,178100.0,13.8326,13.9041,13.8261,13.8976,178100.0
2009-01-22 14:20:00,21.4,21.41,21.22,21.25,76300.0,13.9041,13.9106,13.7871,13.8066,76300.0
2009-01-22 14:30:00,21.24,21.34,21.12,21.3,105700.0,13.8001,13.8651,13.7221,13.8391,105700.0
2009-01-22 14:40:00,21.32,21.35,21.11,21.11,68500.0,13.8521,13.8716,13.7156,13.7156,68500.0
2009-01-22 14:50:00,21.11,21.22,21.07,21.22,79500.0,13.7156,13.7871,13.6897,13.7871,79500.0
2009-01-22 15:00:00,21.21,21.23,20.94,21.01,78700.0,13.7806,13.7936,13.6052,13.6507,78700.0
2009-01-22 15:10:00,20.98,21.1,20.95,20.96,50700.0,13.6312,13.7091,13.6117,13.6182,50700.0
2009-01-22 15:20:00,20.95,21.13,20.94,21.1,85700.0,13.6117,13.7286,13.6052,13.7091,85700.0
2009-01-22 15:30:00,21.11,21.14,20.98,21.0,135400.0,13.7156,13.7351,13.6312,13.6442,135400.0
2009-01-22 15:40:00,21.01,21.28,21.01,21.28,167100.0,13.6507,13.8261,13.6507,13.8261,167100.0
2009-01-22 15:50:00,21.28,21.28,21.06,21.09,162500.0,13.8261,13.8261,13.6832,13.7026,162500.0
2009-01-22 16:00:00,21.08,21.14,21.08,21.14,75900.0,13.6961,13.7351,13.6961,13.7351,75900.0
2009-01-22 16:10:00,21.14,21.14,21.14,21.14,0.0,13.7351,13.7351,13.7351,13.7351,0.0
2009-01-23 09:30:00,20.34,20.5,20.28,20.46,159100.0,13.2154,13.3193,13.1764,13.2933,159100.0
2009-01-23 09:40:00,20.45,20.58,20.45,20.53,113800.0,13.2868,13.3713,13.2868,13.3388,113800.0
2009-01-23 09:50:00,20.53,20.65,20.48,20.57,111000.0,13.3388,13.4168,13.3063,13.3648,111000.0
2009-01-23 10:00:00,20.57,20.7,20.56,20.68,105000.0,13.3648,13.4493,13.3583,13.4363,105000.0
2009-01-23 10:10:00,20.67,20.73,20.62,20.7,87600.0,13.4298,13.4687,13.3973,13.4493,87600.0
2009-01-23 10:20:00,20.68,20.8,20.66,20.8,38900.0,13.4363,13.5142,13.4233,13.5142,38900.0
2009-01-23 10:30:00,20.78,20.78,20.64,20.65,38600.0,13.5012,13.5012,13.4103,13.4168,38600.0
2009-01-23 10:40:00,20.62,20.64,20.53,20.64,27700.0,13.3973,13.4103,13.3388,13.4103,27700.0
2009-01-23 10:50:00,20.63,20.69,20.62,20.63,12600.0,13.4038,13.4428,13.3973,13.4038,12600.0
2009-01-23 11:00:00,20.63,20.85,20.63,20.83,28800.0,13.4038,13.5467,13.4038,13.5337,28800.0
2009-01-23 11:10:00,20.85,21.0,20.78,21.0,62000.0,13.5467,13.6442,13.5012,13.6442,62000.0
2009-01-23 11:20:00,21.0,21.08,20.94,20.94,124100.0,13.6442,13.6961,13.6052,13.6052,124100.0
2009-01-23 11:30:00,20.96,20.98,20.88,20.95,53100.0,13.6182,13.6312,13.5662,13.6117,53100.0
2009-01-23 11:40:00,20.96,21.01,20.9,20.92,54600.0,13.6182,13.6507,13.5792,13.5922,54600.0
2009-01-23 11:50:00,20.94,20.97,20.8,20.84,83300.0,13.6052,13.6247,13.5142,13.5402,83300.0
2009-01-23 12:00:00,20.85,20.89,20.8,20.88,73200.0,13.5467,13.5727,13.5142,13.5662,73200.0
2009-01-23 12:10:00,20.88,20.97,20.87,20.94,36300.0,13.5662,13.6247,13.5597,13.6052,36300.0
2009-01-23 12:20:00,20.94,21.09,20.94,21.07,116300.0,13.6052,13.7026,13.6052,13.6897,116300.0
2009-01-23 12:30:00,21.05,21.05,20.85,20.86,58500.0,13.6767,13.6767,13.5467,13.5532,58500.0
2009-01-23 12:40:00,20.84,20.99,20.84,20.94,166200.0,13.5402,13.6377,13.5402,13.6052,166200.0
2009-01-23 12:50:00,20.94,21.0,20.88,20.97,144300.0,13.6052,13.6442,13.5662,13.6247,144300.0
2009-01-23 13:00:00,20.91,21.03,20.9,20.96,73700.0,13.5857,13.6637,13.5792,13.6182,73700.0
2009-01-23 13:10:00,20.98,21.26,20.97,21.24,109700.0,13.6312,13.8131,13.6247,13.8001,109700.0
2009-01-23 13:20:00,21.25,21.3,21.2,21.2,66700.0,13.8066,13.8391,13.7741,13.7741,66700.0
2009-01-23 13:30:00,21.19,21.34,21.19,21.26,118500.0,13.7676,13.8651,13.7676,13.8131,118500.0
2009-01-23 13:40:00,21.28,21.35,21.27,21.34,176600.0,13.8261,13.8716,13.8196,13.8651,176600.0
2009-01-23 13:50:00,21.33,21.37,21.23,21.37,200700.0,13.8586,13.8846,13.7936,13.8846,200700.0
2009-01-23 14:00:00,21.37,21.4,21.27,21.28,163200.0,13.8846,13.9041,13.8196,13.8261,163200.0
2009-01-23 14:10:00,21.28,21.29,21.19,21.26,118800.0,13.8261,13.8326,13.7676,13.8131,118800.0
2009-01-23 14:20:00,21.25,21.38,21.22,21.32,90400.0,13.8066,13.8911,13.7871,13.8521,90400.0
2009-01-23 14:30:00,21.32,21.33,21.18,21.23,76100.0,13.8521,13.8586,13.7611,13.7936,76100.0
2009-01-23 14:40:00,21.23,21.29,21.13,21.23,96400.0,13.7936,13.8326,13.7286,13.7936,96400.0
2009-01-23 14:50:00,21.23,21.23,21.0,21.08,55100.0,13.7936,13.7936,13.6442,13.6961,55100.0
2009-01-23 15:00:00,21.09,21.21,21.02,21.05,105400.0,13.7026,13.7806,13.6572,13.6767,105400.0
2009-01-23 15:10:00,21.03,21.19,21.02,21.15,104700.0,13.6637,13.7676,13.6572,13.7416,104700.0
2009-01-23 15:20:00,21.16,21.26,21.1,21.1,109800.0,13.7481,13.8131,13.7091,13.7091,109800.0
2009-01-23 15:30:00,21.1,21.2,21.06,21.18,90600.0,13.7091,13.7741,13.6832,13.7611,90600.0
2009-01-23 15:40:00,21.2,21.23,21.14,21.2,154800.0,13.7741,13.7936,13.7351,13.7741,154800.0
2009-01-23 15:50:00,21.2,21.29,21.19,21.21,104200.0,13.7741,13.8326,13.7676,13.7806,104200.0
2009-01-23 16:00:00,21.19,21.19,21.19,21.19,900.0,13.7676,13.7676,13.7676,13.7676,900.0
2009-01-23 16:10:00,21.19,21.19,21.19,21.19,0.0,13.7676,13.7676,13.7676,13.7676,0.0
2009-01-26 09:30:00,21.49,21.6,21.43,21.56,97100.0,13.9625,14.034,13.9236,14.008,97100.0
2009-01-26 09:40:00,21.58,21.78,21.58,21.64,75800.0,14.021,14.151,14.021,14.06,75800.0
2009-01-26 09:50:00,21.66,21.71,21.63,21.68,43200.0,14.073,14.1055,14.0535,14.086,43200.0
2009-01-26 10:00:00,21.68,21.86,21.68,21.84,119300.0,14.086,14.2029,14.086,14.1899,119300.0
2009-01-26 10:10:00,21.85,21.92,21.85,21.89,64200.0,14.1964,14.2419,14.1964,14.2224,64200.0
2009-01-26 10:20:00,21.9,21.95,21.84,21.85,56200.0,14.2289,14.2614,14.1899,14.1964,56200.0
2009-01-26 10:30:00,21.85,21.89,21.79,21.79,51100.0,14.1964,14.2224,14.1575,14.1575,51100.0
2009-01-26 10:40:00,21.77,21.83,21.72,21.83,78800.0,14.1445,14.1834,14.112,14.1834,78800.0
2009-01-26 10:50:00,21.83,21.83,21.73,21.78,43900.0,14.1834,14.1834,14.1185,14.151,43900.0
2009-01-26 11:00:00,21.79,21.85,21.69,21.72,146100.0,14.1575,14.1964,14.0925,14.112,146100.0
2009-01-26 11:10:00,21.72,21.74,21.68,21.68,103900.0,14.112,14.125,14.086,14.086,103900.0
2009-01-26 11:20:00,21.68,21.78,21.68,21.78,169700.0,14.086,14.151,14.086,14.151,169700.0
2009-01-26 11:30:00,21.78,21.87,21.77,21.81,90200.0,14.151,14.2094,14.1445,14.1704,90200.0
2009-01-26 11:40:00,21.82,21.82,21.7,21.7,28100.0,14.1769,14.1769,14.099,14.099,28100.0
2009-01-26 11:50:00,21.69,21.73,21.68,21.72,14800.0,14.0925,14.1185,14.086,14.112,14800.0
2009-01-26 12:00:00,21.73,21.78,21.71,21.72,28900.0,14.1185,14.151,14.1055,14.112,28900.0
2009-01-26 12:10:00,21.72,21.72,21.67,21.68,36200.0,14.112,14.112,14.0795,14.086,36200.0
2009-01-26 12:20:00,21.69,21.78,21.69,21.71,107000.0,14.0925,14.151,14.0925,14.1055,107000.0
2009-01-26 12:30:00,21.71,21.74,21.6,21.68,63200.0,14.1055,14.125,14.034,14.086,63200.0
2009-01-26 12:40:00,21.7,21.75,21.67,21.69,48300.0,14.099,14.1315,14.0795,14.0925,48300.0
2009-01-26 12:50:00,21.69,21.74,21.64,21.66,60400.0,14.0925,14.125,14.06,14.073,60400.0
2009-01-26 13:00:00,21.65,21.72,21.56,21.6,61600.0,14.0665,14.112,14.008,14.034,61600.0
2009-01-26 13:10:00,21.6,21.67,21.56,21.63,53700.0,14.034,14.0795,14.008,14.0535,53700.0
2009-01-26 13:20:00,21.63,21.66,21.55,21.6,75800.0,14.0535,14.073,14.0015,14.034,75800.0
2009-01-26 13:30:00,21.61,21.61,21.47,21.53,83600.0,14.0405,14.0405,13.9495,13.9885,83600.0
2009-01-26 13:40:00,21.54,21.6,21.49,21.49,38400.0,13.995,14.034,13.9625,13.9625,38400.0
2009-01-26 13:50:00,21.49,21.52,21.4,21.49,49400.0,13.9625,13.982,13.9041,13.9625,49400.0
2009-01-26 14:00:00,21.49,21.49,21.26,21.31,85500.0,13.9625,13.9625,13.8131,13.8456,85500.0
2009-01-26 14:10:00,21.32,21.34,21.23,21.29,72200.0,13.8521,13.8651,13.7936,13.8326,72200.0
2009-01-26 14:20:00,21.31,21.41,21.27,21.36,92900.0,13.8456,13.9106,13.8196,13.8781,92900.0
2009-01-26 14:30:00,21.38,21.44,21.36,21.4,82300.0,13.8911,13.93,13.8781,13.9041,82300.0
2009-01-26 14:40:00,21.38,21.46,21.3,21.45,76400.0,13.8911,13.943,13.8391,13.9365,76400.0
2009-01-26 14:50:00,21.45,21.54,21.42,21.49,65500.0,13.9365,13.995,13.9171,13.9625,65500.0
2009-01-26 15:00:00,21.5,21.59,21.5,21.59,63300.0,13.969,14.0275,13.969,14.0275,63300.0
2009-01-26 15:10:00,21.62,21.62,21.44,21.48,68800.0,14.047,14.047,13.93,13.956,68800.0
2009-01-26 15:20:00,21.48,21.67,21.47,21.61,54600.0,13.956,14.0795,13.9495,14.0405,54600.0
2009-01-26 15:30:00,21.61,21.62,21.45,21.45,117900.0,14.0405,14.047,13.9365,13.9365,117900.0
2009-01-26 15:40:00,21.45,21.53,21.33,21.49,91100.0,13.9365,13.9885,13.8586,13.9625,91100.0
2009-01-26 15:50:00,21.49,21.51,21.4,21.47,164200.0,13.9625,13.9755,13.9041,13.9495,164200.0
2009-01-26 16:00:00,21.51,21.51,21.51,21.51,54400.0,13.9755,13.9755,13.9755,13.9755,54400.0
2009-01-26 16:10:00,21.51,21.51,21.51,21.51,0.0,13.9755,13.9755,13.9755,13.9755,0.0
2009-01-27 09:30:00,21.78,21.84,21.59,21.84,98600.0,14.151,14.1899,14.0275,14.1899,98600.0
2009-01-27 09:40:00,21.85,21.85,21.75,21.76,65200.0,14.1964,14.1964,14.1315,14.138,65200.0
2009-01-27 09:50:00,21.77,21.8,21.72,21.76,50700.0,14.1445,14.1639,14.112,14.138,50700.0
2009-01-27 10:00:00,21.76,21.78,21.52,21.59,91300.0,14.138,14.151,13.982,14.0275,91300.0
2009-01-27 10:10:00,21.59,21.66,21.54,21.64,54900.0,14.0275,14.073,13.995,14.06,54900.0
2009-01-27 10:20:00,21.64,21.74,21.63,21.64,44800.0,14.06,14.125,14.0535,14.06,44800.0
2009-01-27 10:30:00,21.65,21.72,21.62,21.7,20900.0,14.0665,14.112,14.047,14.099,20900.0
2009-01-27 10:40:00,21.68,21.71,21.61,21.62,32900.0,14.086,14.1055,14.0405,14.047,32900.0
2009-01-27 10:50:00,21.61,21.72,21.61,21.72,62500.0,14.0405,14.112,14.0405,14.112,62500.0
2009-01-27 11:00:00,21.7,21.78,21.68,21.77,47200.0,14.099,14.151,14.086,14.1445,47200.0
2009-01-27 11:10:00,21.77,21.8,21.75,21.78,79400.0,14.1445,14.1639,14.1315,14.151,79400.0
2009-01-27 11:20:00,21.77,21.81,21.76,21.78,33900.0,14.1445,14.1704,14.138,14.151,33900.0
2009-01-27 11:30:00,21.79,21.85,21.75,21.78,42000.0,14.1575,14.1964,14.1315,14.151,42000.0
2009-01-27 11:40:00,21.78,21.82,21.73,21.81,71000.0,14.151,14.1769,14.1185,14.1704,71000.0
2009-01-27 11:50:00,21.8,21.81,21.74,21.75,52600.0,14.1639,14.1704,14.125,14.1315,52600.0
2009-01-27 12:00:00,21.75,21.79,21.71,21.79,31800.0,14.1315,14.1575,14.1055,14.1575,31800.0
2009-01-27 12:10:00,21.8,21.86,21.77,21.86,41000.0,14.1639,14.2029,14.1445,14.2029,41000.0
2009-01-27 12:20:00,21.86,21.97,21.85,21.96,117500.0,14.2029,14.2744,14.1964,14.2679,117500.0
2009-01-27 12:30:00,21.96,21.97,21.91,21.94,56300.0,14.2679,14.2744,14.2354,14.2549,56300.0
2009-01-27 12:40:00,21.95,21.98,21.89,21.89,70100.0,14.2614,14.2809,14.2224,14.2224,70100.0
2009-01-27 12:50:00,21.89,21.95,21.87,21.89,50400.0,14.2224,14.2614,14.2094,14.2224,50400.0
2009-01-27 13:00:00,21.9,21.92,21.8,21.84,64000.0,14.2289,14.2419,14.1639,14.1899,64000.0
2009-01-27 13:10:00,21.84,21.89,21.83,21.84,43000.0,14.1899,14.2224,14.1834,14.1899,43000.0
2009-01-27 13:20:00,21.84,21.93,21.83,21.84,47900.0,14.1899,14.2484,14.1834,14.1899,47900.0
2009-01-27 13:30:00,21.84,21.89,21.8,21.83,73300.0,14.1899,14.2224,14.1639,14.1834,73300.0
2009-01-27 13:40:00,21.85,21.95,21.84,21.86,67300.0,14.1964,14.2614,14.1899,14.2029,67300.0
2009-01-27 13:50:00,21.88,21.92,21.83,21.83,68300.0,14.2159,14.2419,14.1834,14.1834,68300.0
2009-01-27 14:00:00,21.81,21.84,21.74,21.77,23600.0,14.1704,14.1899,14.125,14.1445,23600.0
2009-01-27 14:10:00,21.78,21.82,21.7,21.76,41000.0,14.151,14.1769,14.099,14.138,41000.0
2009-01-27 14:20:00,21.75,21.76,21.64,21.64,49000.0,14.1315,14.138,14.06,14.06,49000.0
2009-01-27 14:30:00,21.63,21.73,21.6,21.68,77500.0,14.0535,14.1185,14.034,14.086,77500.0
2009-01-27 14:40:00,21.67,21.73,21.65,21.67,28100.0,14.0795,14.1185,14.0665,14.0795,28100.0
2009-01-27 14:50:00,21.68,21.8,21.68,21.78,52700.0,14.086,14.1639,14.086,14.151,52700.0
2009-01-27 15:00:00,21.78,21.8,21.63,21.74,70000.0,14.151,14.1639,14.0535,14.125,70000.0
2009-01-27 15:10:00,21.75,21.79,21.7,21.78,69900.0,14.1315,14.1575,14.099,14.151,69900.0
2009-01-27 15:20:00,21.79,21.85,21.76,21.81,121100.0,14.1575,14.1964,14.138,14.1704,121100.0
2009-01-27 15:30:00,21.81,21.82,21.74,21.79,117000.0,14.1704,14.1769,14.125,14.1575,117000.0
2009-01-27 15:40:00,21.79,21.79,21.71,21.75,72500.0,14.1575,14.1575,14.1055,14.1315,72500.0
2009-01-27 15:50:00,21.75,21.8,21.71,21.77,227500.0,14.1315,14.1639,14.1055,14.1445,227500.0
2009-01-27 16:00:00,21.67,21.69,21.62,21.62,10300.0,14.0795,14.0925,14.047,14.047,10300.0
2009-01-27 16:10:00,21.69,21.69,21.69,21.69,200.0,14.0925,14.0925,14.0925,14.0925,200.0
2009-01-28 09:30:00,22.54,22.61,22.48,22.54,207000.0,14.6447,14.6902,14.6058,14.6447,207000.0
2009-01-28 09:40:00,22.55,22.55,22.45,22.49,101700.0,14.6512,14.6512,14.5863,14.6123,101700.0
2009-01-28 09:50:00,22.5,22.52,22.42,22.44,75400.0,14.6188,14.6318,14.5668,14.5798,75400.0
2009-01-28 10:00:00,22.44,22.49,22.43,22.47,78600.0,14.5798,14.6123,14.5733,14.5993,78600.0
2009-01-28 10:10:00,22.46,22.5,22.44,22.5,62200.0,14.5928,14.6188,14.5798,14.6188,62200.0
2009-01-28 10:20:00,22.5,22.51,22.47,22.5,68600.0,14.6188,14.6253,14.5993,14.6188,68600.0
2009-01-28 10:30:00,22.5,22.63,22.48,22.62,60600.0,14.6188,14.7032,14.6058,14.6967,60600.0
2009-01-28 10:40:00,22.63,22.66,22.61,22.64,91800.0,14.7032,14.7227,14.6902,14.7097,91800.0
2009-01-28 10:50:00,22.65,22.65,22.59,22.61,91600.0,14.7162,14.7162,14.6772,14.6902,91600.0
2009-01-28 11:00:00,22.63,22.7,22.61,22.7,63000.0,14.7032,14.7487,14.6902,14.7487,63000.0
2009-01-28 11:10:00,22.71,22.71,22.64,22.67,76100.0,14.7552,14.7552,14.7097,14.7292,76100.0
2009-01-28 11:20:00,22.67,22.71,22.67,22.69,61700.0,14.7292,14.7552,14.7292,14.7422,61700.0
2009-01-28 11:30:00,22.69,22.7,22.64,22.64,64300.0,14.7422,14.7487,14.7097,14.7097,64300.0
2009-01-28 11:40:00,22.64,22.68,22.61,22.62,40100.0,14.7097,14.7357,14.6902,14.6967,40100.0
2009-01-28 11:50:00,22.62,22.66,22.62,22.64,87400.0,14.6967,14.7227,14.6967,14.7097,87400.0
2009-01-28 12:00:00,22.65,22.65,22.61,22.63,66900.0,14.7162,14.7162,14.6902,14.7032,66900.0
2009-01-28 12:10:00,22.63,22.65,22.6,22.61,196600.0,14.7032,14.7162,14.6837,14.6902,196600.0
2009-01-28 12:20:00,22.62,22.64,22.61,22.64,15700.0,14.6967,14.7097,14.6902,14.7097,15700.0
2009-01-28 12:30:00,22.63,22.64,22.6,22.62,62600.0,14.7032,14.7097,14.6837,14.6967,62600.0
2009-01-28 12:40:00,22.62,22.64,22.61,22.61,31900.0,14.6967,14.7097,14.6902,14.6902,31900.0
2009-01-28 12:50:00,22.62,22.63,22.6,22.61,47200.0,14.6967,14.7032,14.6837,14.6902,47200.0
2009-01-28 13:00:00,22.61,22.67,22.58,22.67,39700.0,14.6902,14.7292,14.6707,14.7292,39700.0
2009-01-28 13:10:00,22.66,22.7,22.66,22.69,58500.0,14.7227,14.7487,14.7227,14.7422,58500.0
2009-01-28 13:20:00,22.7,22.82,22.67,22.82,49400.0,14.7487,14.8267,14.7292,14.8267,49400.0
2009-01-28 13:30:00,22.82,22.89,22.82,22.82,124400.0,14.8267,14.8721,14.8267,14.8267,124400.0
2009-01-28 13:40:00,22.82,22.85,22.75,22.85,179100.0,14.8267,14.8462,14.7812,14.8462,179100.0
2009-01-28 13:50:00,22.85,22.86,22.79,22.79,89800.0,14.8462,14.8527,14.8072,14.8072,89800.0
2009-01-28 14:00:00,22.8,22.84,22.78,22.84,88300.0,14.8137,14.8397,14.8007,14.8397,88300.0
2009-01-28 14:10:00,22.85,22.93,22.77,22.92,89200.0,14.8462,14.8981,14.7942,14.8916,89200.0
2009-01-28 14:20:00,22.92,22.96,22.75,22.85,203500.0,14.8916,14.9176,14.7812,14.8462,203500.0
2009-01-28 14:30:00,22.86,22.87,22.68,22.74,145900.0,14.8527,14.8592,14.7357,14.7747,145900.0
2009-01-28 14:40:00,22.75,22.81,22.71,22.8,119400.0,14.7812,14.8202,14.7552,14.8137,119400.0
2009-01-28 14:50:00,22.79,22.8,22.68,22.8,135900.0,14.8072,14.8137,14.7357,14.8137,135900.0
2009-01-28 15:00:00,22.81,22.84,22.58,22.64,224900.0,14.8202,14.8397,14.6707,14.7097,224900.0
2009-01-28 15:10:00,22.64,22.73,22.6,22.7,226500.0,14.7097,14.7682,14.6837,14.7487,226500.0
2009-01-28 15:20:00,22.71,22.73,22.61,22.63,266900.0,14.7552,14.7682,14.6902,14.7032,266900.0
2009-01-28 15:30:00,22.63,22.72,22.6,22.72,152000.0,14.7032,14.7617,14.6837,14.7617,152000.0
2009-01-28 15:40:00,22.72,22.78,22.7,22.78,157100.0,14.7617,14.8007,14.7487,14.8007,157100.0
2009-01-28 15:50:00,22.77,22.87,22.76,22.86,243800.0,14.7942,14.8592,14.7877,14.8527,243800.0
2009-01-28 16:00:00,22.93,23.0,22.7,22.71,532100.0,14.8981,14.9436,14.7487,14.7552,532100.0
2009-01-28 16:10:00,22.71,22.71,22.71,22.71,0.0,14.7552,14.7552,14.7552,14.7552,0.0
2009-01-29 09:30:00,22.06,22.18,22.04,22.05,135300.0,14.3329,14.4108,14.3199,14.3264,135300.0
2009-01-29 09:40:00,22.05,22.18,22.05,22.14,94200.0,14.3264,14.4108,14.3264,14.3849,94200.0
2009-01-29 09:50:00,22.12,22.15,22.0,22.03,73300.0,14.3719,14.3914,14.2939,14.3134,73300.0
2009-01-29 10:00:00,22.02,22.02,21.9,21.96,68700.0,14.3069,14.3069,14.2289,14.2679,68700.0
2009-01-29 10:10:00,21.99,22.01,21.92,21.99,73000.0,14.2874,14.3004,14.2419,14.2874,73000.0
2009-01-29 10:20:00,21.99,22.03,21.95,22.03,160300.0,14.2874,14.3134,14.2614,14.3134,160300.0
2009-01-29 10:30:00,22.02,22.08,21.95,22.06,58000.0,14.3069,14.3459,14.2614,14.3329,58000.0
2009-01-29 10:40:00,22.09,22.12,22.06,22.09,47800.0,14.3524,14.3719,14.3329,14.3524,47800.0
2009-01-29 10:50:00,22.1,22.21,22.08,22.2,34300.0,14.3589,14.4303,14.3459,14.4238,34300.0
2009-01-29 11:00:00,22.17,22.18,22.07,22.08,33300.0,14.4043,14.4108,14.3394,14.3459,33300.0
2009-01-29 11:10:00,22.09,22.2,22.09,22.15,58100.0,14.3524,14.4238,14.3524,14.3914,58100.0
2009-01-29 11:20:00,22.13,22.15,22.06,22.07,18600.0,14.3784,14.3914,14.3329,14.3394,18600.0
2009-01-29 11:30:00,22.04,22.09,22.04,22.08,36200.0,14.3199,14.3524,14.3199,14.3459,36200.0
2009-01-29 11:40:00,22.08,22.09,22.02,22.02,24600.0,14.3459,14.3524,14.3069,14.3069,24600.0
2009-01-29 11:50:00,22.02,22.03,21.98,22.02,59500.0,14.3069,14.3134,14.2809,14.3069,59500.0
2009-01-29 12:00:00,22.01,22.01,21.91,21.93,37100.0,14.3004,14.3004,14.2354,14.2484,37100.0
2009-01-29 12:10:00,21.94,21.99,21.93,21.98,25100.0,14.2549,14.2874,14.2484,14.2809,25100.0
2009-01-29 12:20:00,21.99,22.04,21.98,22.03,50200.0,14.2874,14.3199,14.2809,14.3134,50200.0
2009-01-29 12:30:00,22.02,22.06,21.97,21.97,26300.0,14.3069,14.3329,14.2744,14.2744,26300.0
2009-01-29 12:40:00,21.98,21.98,21.93,21.95,27600.0,14.2809,14.2809,14.2484,14.2614,27600.0
2009-01-29 12:50:00,21.95,21.96,21.78,21.8,68600.0,14.2614,14.2679,14.151,14.1639,68600.0
2009-01-29 13:00:00,21.81,21.87,21.77,21.85,46700.0,14.1704,14.2094,14.1445,14.1964,46700.0
2009-01-29 13:10:00,21.85,21.92,21.85,21.92,18100.0,14.1964,14.2419,14.1964,14.2419,18100.0
2009-01-29 13:20:00,21.92,21.92,21.85,21.87,92400.0,14.2419,14.2419,14.1964,14.2094,92400.0
2009-01-29 13:30:00,21.88,21.9,21.84,21.87,47400.0,14.2159,14.2289,14.1899,14.2094,47400.0
2009-01-29 13:40:00,21.87,21.94,21.87,21.89,69200.0,14.2094,14.2549,14.2094,14.2224,69200.0
2009-01-29 13:50:00,21.87,21.87,21.79,21.85,30400.0,14.2094,14.2094,14.1575,14.1964,30400.0
2009-01-29 14:00:00,21.86,21.9,21.84,21.88,69300.0,14.2029,14.2289,14.1899,14.2159,69300.0
2009-01-29 14:10:00,21.88,21.94,21.86,21.92,63300.0,14.2159,14.2549,14.2029,14.2419,63300.0
2009-01-29 14:20:00,21.93,21.94,21.88,21.94,73900.0,14.2484,14.2549,14.2159,14.2549,73900.0
2009-01-29 14:30:00,21.93,21.95,21.91,21.95,81200.0,14.2484,14.2614,14.2354,14.2614,81200.0
2009-01-29 14:40:00,21.96,21.99,21.92,21.94,68400.0,14.2679,14.2874,14.2419,14.2549,68400.0
2009-01-29 14:50:00,21.94,21.96,21.9,21.9,30200.0,14.2549,14.2679,14.2289,14.2289,30200.0
2009-01-29 15:00:00,21.9,21.99,21.9,21.98,75500.0,14.2289,14.2874,14.2289,14.2809,75500.0
2009-01-29 15:10:00,21.99,21.99,21.92,21.96,92900.0,14.2874,14.2874,14.2419,14.2679,92900.0
2009-01-29 15:20:00,21.96,21.97,21.87,21.9,63000.0,14.2679,14.2744,14.2094,14.2289,63000.0
2009-01-29 15:30:00,21.9,21.9,21.78,21.8,131600.0,14.2289,14.2289,14.151,14.1639,131600.0
2009-01-29 15:40:00,21.8,21.88,21.75,21.76,70500.0,14.1639,14.2159,14.1315,14.138,70500.0
2009-01-29 15:50:00,21.77,21.79,21.73,21.73,151500.0,14.1445,14.1575,14.1185,14.1185,151500.0
2009-01-29 16:00:00,21.78,21.93,21.75,21.93,35100.0,14.151,14.2484,14.1315,14.2484,35100.0
2009-01-29 16:10:00,21.93,21.93,21.93,21.93,0.0,14.2484,14.2484,14.2484,14.2484,0.0
2009-01-30 09:30:00,22.0,22.22,21.97,22.14,70500.0,14.2939,14.4368,14.2744,14.3849,70500.0
2009-01-30 09:40:00,22.14,22.15,22.03,22.1,109200.0,14.3849,14.3914,14.3134,14.3589,109200.0
2009-01-30 09:50:00,22.1,22.15,21.95,21.95,56600.0,14.3589,14.3914,14.2614,14.2614,56600.0
2009-01-30 10:00:00,21.95,21.98,21.86,21.88,49900.0,14.2614,14.2809,14.2029,14.2159,49900.0
2009-01-30 10:10:00,21.89,21.89,21.77,21.78,48100.0,14.2224,14.2224,14.1445,14.151,48100.0
2009-01-30 10:20:00,21.78,21.83,21.66,21.67,48600.0,14.151,14.1834,14.073,14.0795,48600.0
2009-01-30 10:30:00,21.65,21.67,21.6,21.63,60200.0,14.0665,14.0795,14.034,14.0535,60200.0
2009-01-30 10:40:00,21.63,21.75,21.63,21.7,41900.0,14.0535,14.1315,14.0535,14.099,41900.0
2009-01-30 10:50:00,21.69,21.72,21.63,21.67,29900.0,14.0925,14.112,14.0535,14.0795,29900.0
2009-01-30 11:00:00,21.69,21.77,21.69,21.74,41200.0,14.0925,14.1445,14.0925,14.125,41200.0
2009-01-30 11:10:00,21.73,21.74,21.63,21.63,47900.0,14.1185,14.125,14.0535,14.0535,47900.0
2009-01-30 11:20:00,21.62,21.63,21.54,21.58,82100.0,14.047,14.0535,13.995,14.021,82100.0
2009-01-30 11:30:00,21.58,21.59,21.54,21.56,76500.0,14.021,14.0275,13.995,14.008,76500.0
2009-01-30 11:40:00,21.58,21.65,21.57,21.63,67400.0,14.021,14.0665,14.0145,14.0535,67400.0
2009-01-30 11:50:00,21.63,21.64,21.61,21.62,44000.0,14.0535,14.06,14.0405,14.047,44000.0
2009-01-30 12:00:00,21.64,21.65,21.59,21.65,43000.0,14.06,14.0665,14.0275,14.0665,43000.0
2009-01-30 12:10:00,21.65,21.72,21.65,21.72,44300.0,14.0665,14.112,14.0665,14.112,44300.0
2009-01-30 12:20:00,21.72,21.72,21.68,21.71,47000.0,14.112,14.112,14.086,14.1055,47000.0
2009-01-30 12:30:00,21.71,21.72,21.67,21.7,19100.0,14.1055,14.112,14.0795,14.099,19100.0
2009-01-30 12:40:00,21.7,21.8,21.7,21.79,41000.0,14.099,14.1639,14.099,14.1575,41000.0
2009-01-30 12:50:00,21.79,21.88,21.77,21.87,34800.0,14.1575,14.2159,14.1445,14.2094,34800.0
2009-01-30 13:00:00,21.87,21.98,21.84,21.98,100900.0,14.2094,14.2809,14.1899,14.2809,100900.0
2009-01-30 13:10:00,21.99,21.99,21.84,21.89,45400.0,14.2874,14.2874,14.1899,14.2224,45400.0
2009-01-30 13:20:00,21.89,21.9,21.75,21.8,65000.0,14.2224,14.2289,14.1315,14.1639,65000.0
2009-01-30 13:30:00,21.8,21.8,21.65,21.66,76100.0,14.1639,14.1639,14.0665,14.073,76100.0
2009-01-30 13:40:00,21.65,21.72,21.6,21.69,55700.0,14.0665,14.112,14.034,14.0925,55700.0
2009-01-30 13:50:00,21.7,21.77,21.63,21.74,74300.0,14.099,14.1445,14.0535,14.125,74300.0
2009-01-30 14:00:00,21.72,21.79,21.71,21.74,99700.0,14.112,14.1575,14.1055,14.125,99700.0
2009-01-30 14:10:00,21.74,21.79,21.69,21.71,80800.0,14.125,14.1575,14.0925,14.1055,80800.0
2009-01-30 14:20:00,21.71,21.81,21.65,21.75,42400.0,14.1055,14.1704,14.0665,14.1315,42400.0
2009-01-30 14:30:00,21.76,21.81,21.71,21.71,84800.0,14.138,14.1704,14.1055,14.1055,84800.0
2009-01-30 14:40:00,21.71,21.72,21.65,21.68,41200.0,14.1055,14.112,14.0665,14.086,41200.0
2009-01-30 14:50:00,21.68,21.68,21.59,21.64,95100.0,14.086,14.086,14.0275,14.06,95100.0
2009-01-30 15:00:00,21.63,21.7,21.6,21.65,66500.0,14.0535,14.099,14.034,14.0665,66500.0
2009-01-30 15:10:00,21.64,21.77,21.63,21.66,61000.0,14.06,14.1445,14.0535,14.073,61000.0
2009-01-30 15:20:00,21.65,21.67,21.52,21.52,111400.0,14.0665,14.0795,13.982,13.982,111400.0
2009-01-30 15:30:00,21.52,21.57,21.48,21.52,104300.0,13.982,14.0145,13.956,13.982,104300.0
2009-01-30 15:40:00,21.52,21.64,21.51,21.58,122000.0,13.982,14.06,13.9755,14.021,122000.0
2009-01-30 15:50:00,21.58,21.62,21.52,21.57,106000.0,14.021,14.047,13.982,14.0145,106000.0
2009-01-30 16:00:00,21.58,21.58,21.47,21.51,2500.0,14.021,14.021,13.9495,13.9755,2500.0
2009-01-30 16:10:00,21.51,21.51,21.51,21.51,0.0,13.9755,13.9755,13.9755,13.9755,0.0
2009-02-02 09:30:00,21.12,21.2,21.08,21.16,182200.0,13.7221,13.7741,13.6961,13.7481,182200.0
2009-02-02 09:40:00,21.16,21.19,21.09,21.15,145900.0,13.7481,13.7676,13.7026,13.7416,145900.0
2009-02-02 09:50:00,21.14,21.18,21.08,21.11,273600.0,13.7351,13.7611,13.6961,13.7156,273600.0
2009-02-02 10:00:00,21.12,21.32,21.12,21.3,320800.0,13.7221,13.8521,13.7221,13.8391,320800.0
2009-02-02 10:10:00,21.31,21.47,21.22,21.43,619000.0,13.8456,13.9495,13.7871,13.9236,619000.0
2009-02-02 10:20:00,21.44,21.44,21.34,21.36,123100.0,13.93,13.93,13.8651,13.8781,123100.0
2009-02-02 10:30:00,21.38,21.44,21.29,21.37,158700.0,13.8911,13.93,13.8326,13.8846,158700.0
2009-02-02 10:40:00,21.37,21.38,21.27,21.31,124100.0,13.8846,13.8911,13.8196,13.8456,124100.0
2009-02-02 10:50:00,21.3,21.33,21.26,21.29,119800.0,13.8391,13.8586,13.8131,13.8326,119800.0
2009-02-02 11:00:00,21.28,21.29,21.2,21.2,179800.0,13.8261,13.8326,13.7741,13.7741,179800.0
2009-02-02 11:10:00,21.21,21.27,21.2,21.26,77700.0,13.7806,13.8196,13.7741,13.8131,77700.0
2009-02-02 11:20:00,21.25,21.26,21.2,21.23,77600.0,13.8066,13.8131,13.7741,13.7936,77600.0
2009-02-02 11:30:00,21.27,21.32,21.24,21.27,150100.0,13.8196,13.8521,13.8001,13.8196,150100.0
2009-02-02 11:40:00,21.27,21.33,21.24,21.32,150300.0,13.8196,13.8586,13.8001,13.8521,150300.0
2009-02-02 11:50:00,21.33,21.33,21.26,21.28,59700.0,13.8586,13.8586,13.8131,13.8261,59700.0
2009-02-02 12:00:00,21.29,21.39,21.29,21.32,132300.0,13.8326,13.8976,13.8326,13.8521,132300.0
2009-02-02 12:10:00,21.32,21.37,21.3,21.37,89200.0,13.8521,13.8846,13.8391,13.8846,89200.0
2009-02-02 12:20:00,21.36,21.37,21.31,21.36,137700.0,13.8781,13.8846,13.8456,13.8781,137700.0
2009-02-02 12:30:00,21.37,21.47,21.37,21.47,194700.0,13.8846,13.9495,13.8846,13.9495,194700.0
2009-02-02 12:40:00,21.48,21.54,21.42,21.49,253800.0,13.956,13.995,13.9171,13.9625,253800.0
2009-02-02 12:50:00,21.49,21.49,21.45,21.47,194600.0,13.9625,13.9625,13.9365,13.9495,194600.0
2009-02-02 13:00:00,21.47,21.5,21.39,21.42,152700.0,13.9495,13.969,13.8976,13.9171,152700.0
2009-02-02 13:10:00,21.4,21.41,21.31,21.33,99400.0,13.9041,13.9106,13.8456,13.8586,99400.0
2009-02-02 13:20:00,21.35,21.35,21.26,21.29,45500.0,13.8716,13.8716,13.8131,13.8326,45500.0
2009-02-02 13:30:00,21.29,21.36,21.28,21.32,95200.0,13.8326,13.8781,13.8261,13.8521,95200.0
2009-02-02 13:40:00,21.32,21.36,21.3,21.33,106700.0,13.8521,13.8781,13.8391,13.8586,106700.0
2009-02-02 13:50:00,21.32,21.32,21.21,21.23,105200.0,13.8521,13.8521,13.7806,13.7936,105200.0
2009-02-02 14:00:00,21.24,21.25,21.19,21.22,66300.0,13.8001,13.8066,13.7676,13.7871,66300.0
2009-02-02 14:10:00,21.23,21.24,21.2,21.21,168000.0,13.7936,13.8001,13.7741,13.7806,168000.0
2009-02-02 14:20:00,21.21,21.22,21.12,21.16,139200.0,13.7806,13.7871,13.7221,13.7481,139200.0
2009-02-02 14:30:00,21.17,21.17,21.09,21.13,282700.0,13.7546,13.7546,13.7026,13.7286,282700.0
2009-02-02 14:40:00,21.13,21.21,21.12,21.16,109300.0,13.7286,13.7806,13.7221,13.7481,109300.0
2009-02-02 14:50:00,21.16,21.21,21.13,21.15,130300.0,13.7481,13.7806,13.7286,13.7416,130300.0
2009-02-02 15:00:00,21.16,21.22,21.11,21.21,240900.0,13.7481,13.7871,13.7156,13.7806,240900.0
2009-02-02 15:10:00,21.21,21.28,21.19,21.26,147900.0,13.7806,13.8261,13.7676,13.8131,147900.0
2009-02-02 15:20:00,21.26,21.28,21.2,21.26,241200.0,13.8131,13.8261,13.7741,13.8131,241200.0
2009-02-02 15:30:00,21.3,21.39,21.22,21.34,286100.0,13.8391,13.8976,13.7871,13.8651,286100.0
2009-02-02 15:40:00,21.37,21.45,21.35,21.37,222100.0,13.8846,13.9365,13.8716,13.8846,222100.0
2009-02-02 15:50:00,21.37,21.41,21.3,21.31,197000.0,13.8846,13.9106,13.8391,13.8456,197000.0
2009-02-02 16:00:00,21.3,21.33,21.3,21.33,2700.0,13.8391,13.8586,13.8391,13.8586,2700.0
2009-02-02 16:10:00,21.33,21.33,21.33,21.33,0.0,13.8586,13.8586,13.8586,13.8586,0.0
2009-02-03 09:30:00,21.6,21.61,21.44,21.45,97200.0,14.034,14.0405,13.93,13.9365,97200.0
2009-02-03 09:40:00,21.46,21.47,21.34,21.37,191400.0,13.943,13.9495,13.8651,13.8846,191400.0
2009-02-03 09:50:00,21.38,21.43,21.35,21.42,97800.0,13.8911,13.9236,13.8716,13.9171,97800.0
2009-02-03 10:00:00,21.43,21.59,21.42,21.56,116000.0,13.9236,14.0275,13.9171,14.008,116000.0
2009-02-03 10:10:00,21.56,21.6,21.44,21.46,87200.0,14.008,14.034,13.93,13.943,87200.0
2009-02-03 10:20:00,21.47,21.57,21.44,21.57,91800.0,13.9495,14.0145,13.93,14.0145,91800.0
2009-02-03 10:30:00,21.52,21.63,21.52,21.59,64600.0,13.982,14.0535,13.982,14.0275,64600.0
2009-02-03 10:40:00,21.59,21.7,21.58,21.68,112100.0,14.0275,14.099,14.021,14.086,112100.0
2009-02-03 10:50:00,21.68,21.71,21.6,21.63,93300.0,14.086,14.1055,14.034,14.0535,93300.0
2009-02-03 11:00:00,21.64,21.8,21.64,21.75,223400.0,14.06,14.1639,14.06,14.1315,223400.0
2009-02-03 11:10:00,21.76,21.8,21.73,21.75,127000.0,14.138,14.1639,14.1185,14.1315,127000.0
2009-02-03 11:20:00,21.75,21.8,21.72,21.74,62100.0,14.1315,14.1639,14.112,14.125,62100.0
2009-02-03 11:30:00,21.76,21.77,21.66,21.66,34300.0,14.138,14.1445,14.073,14.073,34300.0
2009-02-03 11:40:00,21.66,21.72,21.64,21.72,65900.0,14.073,14.112,14.06,14.112,65900.0
2009-02-03 11:50:00,21.72,21.76,21.67,21.67,63300.0,14.112,14.138,14.0795,14.0795,63300.0
2009-02-03 12:00:00,21.67,21.69,21.64,21.65,30200.0,14.0795,14.0925,14.06,14.0665,30200.0
2009-02-03 12:10:00,21.65,21.68,21.59,21.62,75500.0,14.0665,14.086,14.0275,14.047,75500.0
2009-02-03 12:20:00,21.61,21.64,21.59,21.63,27200.0,14.0405,14.06,14.0275,14.0535,27200.0
2009-02-03 12:30:00,21.64,21.69,21.64,21.66,13600.0,14.06,14.0925,14.06,14.073,13600.0
2009-02-03 12:40:00,21.65,21.7,21.65,21.68,58700.0,14.0665,14.099,14.0665,14.086,58700.0
2009-02-03 12:50:00,21.68,21.69,21.61,21.61,64400.0,14.086,14.0925,14.0405,14.0405,64400.0
2009-02-03 13:00:00,21.6,21.63,21.58,21.62,112200.0,14.034,14.0535,14.021,14.047,112200.0
2009-02-03 13:10:00,21.61,21.65,21.58,21.62,80700.0,14.0405,14.0665,14.021,14.047,80700.0
2009-02-03 13:20:00,21.63,21.63,21.57,21.6,56500.0,14.0535,14.0535,14.0145,14.034,56500.0
2009-02-03 13:30:00,21.6,21.68,21.58,21.66,47100.0,14.034,14.086,14.021,14.073,47100.0
2009-02-03 13:40:00,21.67,21.69,21.6,21.62,51100.0,14.0795,14.0925,14.034,14.047,51100.0
2009-02-03 13:50:00,21.6,21.65,21.57,21.64,84900.0,14.034,14.0665,14.0145,14.06,84900.0
2009-02-03 14:00:00,21.64,21.75,21.61,21.75,61500.0,14.06,14.1315,14.0405,14.1315,61500.0
2009-02-03 14:10:00,21.75,21.86,21.74,21.85,148600.0,14.1315,14.2029,14.125,14.1964,148600.0
2009-02-03 14:20:00,21.85,21.85,21.77,21.77,93300.0,14.1964,14.1964,14.1445,14.1445,93300.0
2009-02-03 14:30:00,21.77,21.87,21.77,21.84,103200.0,14.1445,14.2094,14.1445,14.1899,103200.0
2009-02-03 14:40:00,21.83,21.91,21.83,21.89,190600.0,14.1834,14.2354,14.1834,14.2224,190600.0
2009-02-03 14:50:00,21.89,21.9,21.78,21.8,136700.0,14.2224,14.2289,14.151,14.1639,136700.0
2009-02-03 15:00:00,21.8,21.89,21.8,21.89,390800.0,14.1639,14.2224,14.1639,14.2224,390800.0
2009-02-03 15:10:00,21.9,21.99,21.9,21.96,261300.0,14.2289,14.2874,14.2289,14.2679,261300.0
2009-02-03 15:20:00,21.96,22.04,21.92,22.0,64400.0,14.2679,14.3199,14.2419,14.2939,64400.0
2009-02-03 15:30:00,22.0,22.05,21.97,22.0,85800.0,14.2939,14.3264,14.2744,14.2939,85800.0
2009-02-03 15:40:00,22.0,22.01,21.89,21.9,158500.0,14.2939,14.3004,14.2224,14.2289,158500.0
2009-02-03 15:50:00,21.9,22.0,21.89,21.94,311100.0,14.2289,14.2939,14.2224,14.2549,311100.0
2009-02-03 16:00:00,21.94,21.94,21.94,21.94,0.0,14.2549,14.2549,14.2549,14.2549,0.0
2009-02-03 16:10:00,21.94,21.94,21.94,21.94,0.0,14.2549,14.2549,14.2549,14.2549,0.0
2009-02-04 09:30:00,22.23,22.23,22.05,22.15,127100.0,14.4433,14.4433,14.3264,14.3914,127100.0
2009-02-04 09:40:00,22.16,22.26,22.15,22.2,115200.0,14.3978,14.4628,14.3914,14.4238,115200.0
2009-02-04 09:50:00,22.19,22.32,22.15,22.28,78700.0,14.4173,14.5018,14.3914,14.4758,78700.0
2009-02-04 10:00:00,22.29,22.42,22.29,22.41,108200.0,14.4823,14.5668,14.4823,14.5603,108200.0
2009-02-04 10:10:00,22.41,22.52,22.41,22.46,78000.0,14.5603,14.6318,14.5603,14.5928,78000.0
2009-02-04 10:20:00,22.46,22.57,22.46,22.54,185000.0,14.5928,14.6642,14.5928,14.6447,185000.0
2009-02-04 10:30:00,22.54,22.63,22.52,22.58,386500.0,14.6447,14.7032,14.6318,14.6707,386500.0
2009-02-04 10:40:00,22.6,22.6,22.47,22.48,301100.0,14.6837,14.6837,14.5993,14.6058,301100.0
2009-02-04 10:50:00,22.47,22.56,22.44,22.53,63100.0,14.5993,14.6577,14.5798,14.6382,63100.0
2009-02-04 11:00:00,22.54,22.58,22.51,22.57,82700.0,14.6447,14.6707,14.6253,14.6642,82700.0
2009-02-04 11:10:00,22.57,22.58,22.44,22.51,104500.0,14.6642,14.6707,14.5798,14.6253,104500.0
2009-02-04 11:20:00,22.5,22.54,22.48,22.48,38100.0,14.6188,14.6447,14.6058,14.6058,38100.0
2009-02-04 11:30:00,22.47,22.49,22.43,22.45,75300.0,14.5993,14.6123,14.5733,14.5863,75300.0
2009-02-04 11:40:00,22.45,22.46,22.38,22.39,88700.0,14.5863,14.5928,14.5408,14.5473,88700.0
2009-02-04 11:50:00,22.39,22.43,22.38,22.42,212900.0,14.5473,14.5733,14.5408,14.5668,212900.0
2009-02-04 12:00:00,22.43,22.52,22.43,22.51,118500.0,14.5733,14.6318,14.5733,14.6253,118500.0
2009-02-04 12:10:00,22.52,22.52,22.49,22.5,47500.0,14.6318,14.6318,14.6123,14.6188,47500.0
2009-02-04 12:20:00,22.5,22.51,22.41,22.41,41700.0,14.6188,14.6253,14.5603,14.5603,41700.0
2009-02-04 12:30:00,22.4,22.45,22.39,22.44,31800.0,14.5538,14.5863,14.5473,14.5798,31800.0
2009-02-04 12:40:00,22.44,22.51,22.44,22.51,25900.0,14.5798,14.6253,14.5798,14.6253,25900.0
2009-02-04 12:50:00,22.5,22.5,22.42,22.43,50600.0,14.6188,14.6188,14.5668,14.5733,50600.0
2009-02-04 13:00:00,22.43,22.44,22.34,22.38,109200.0,14.5733,14.5798,14.5148,14.5408,109200.0
2009-02-04 13:10:00,22.37,22.37,22.31,22.32,42000.0,14.5343,14.5343,14.4953,14.5018,42000.0
2009-02-04 13:20:00,22.33,22.4,22.33,22.4,32800.0,14.5083,14.5538,14.5083,14.5538,32800.0
2009-02-04 13:30:00,22.4,22.42,22.25,22.26,110400.0,14.5538,14.5668,14.4563,14.4628,110400.0
2009-02-04 13:40:00,22.26,22.26,22.12,22.13,59500.0,14.4628,14.4628,14.3719,14.3784,59500.0
2009-02-04 13:50:00,22.13,22.16,22.02,22.14,246000.0,14.3784,14.3978,14.3069,14.3849,246000.0
2009-02-04 14:00:00,22.14,22.17,22.1,22.12,320200.0,14.3849,14.4043,14.3589,14.3719,320200.0
2009-02-04 14:10:00,22.12,22.18,22.11,22.12,367300.0,14.3719,14.4108,14.3654,14.3719,367300.0
2009-02-04 14:20:00,22.11,22.15,22.01,22.06,140400.0,14.3654,14.3914,14.3004,14.3329,140400.0
2009-02-04 14:30:00,22.04,22.1,22.02,22.1,50300.0,14.3199,14.3589,14.3069,14.3589,50300.0
2009-02-04 14:40:00,22.11,22.12,22.04,22.08,40500.0,14.3654,14.3719,14.3199,14.3459,40500.0
2009-02-04 14:50:00,22.08,22.17,21.97,22.15,62200.0,14.3459,14.4043,14.2744,14.3914,62200.0
2009-02-04 15:00:00,22.14,22.24,22.08,22.2,122700.0,14.3849,14.4498,14.3459,14.4238,122700.0
2009-02-04 15:10:00,22.21,22.21,22.1,22.18,78500.0,14.4303,14.4303,14.3589,14.4108,78500.0
2009-02-04 15:20:00,22.15,22.17,22.06,22.13,41200.0,14.3914,14.4043,14.3329,14.3784,41200.0
2009-02-04 15:30:00,22.14,22.16,22.09,22.14,43900.0,14.3849,14.3978,14.3524,14.3849,43900.0
2009-02-04 15:40:00,22.15,22.22,22.13,22.14,76400.0,14.3914,14.4368,14.3784,14.3849,76400.0
2009-02-04 15:50:00,22.13,22.17,22.13,22.14,91300.0,14.3784,14.4043,14.3784,14.3849,91300.0
2009-02-04 16:00:00,22.16,22.16,22.16,22.16,9300.0,14.3978,14.3978,14.3978,14.3978,9300.0
2009-02-04 16:10:00,22.16,22.16,22.16,22.16,0.0,14.3978,14.3978,14.3978,14.3978,0.0
2009-02-05 09:30:00,21.98,22.07,21.91,21.95,70300.0,14.2809,14.3394,14.2354,14.2614,70300.0
2009-02-05 09:40:00,21.95,22.05,21.94,21.96,51200.0,14.2614,14.3264,14.2549,14.2679,51200.0
2009-02-05 09:50:00,21.96,21.99,21.8,21.82,150100.0,14.2679,14.2874,14.1639,14.1769,150100.0
2009-02-05 10:00:00,21.81,21.85,21.8,21.83,88000.0,14.1704,14.1964,14.1639,14.1834,88000.0
2009-02-05 10:10:00,21.83,21.95,21.83,21.95,54900.0,14.1834,14.2614,14.1834,14.2614,54900.0
2009-02-05 10:20:00,21.95,22.04,21.94,21.97,49300.0,14.2614,14.3199,14.2549,14.2744,49300.0
2009-02-05 10:30:00,21.97,22.05,21.92,22.05,30600.0,14.2744,14.3264,14.2419,14.3264,30600.0
2009-02-05 10:40:00,22.04,22.2,22.04,22.16,68600.0,14.3199,14.4238,14.3199,14.3978,68600.0
2009-02-05 10:50:00,22.17,22.41,22.16,22.37,176400.0,14.4043,14.5603,14.3978,14.5343,176400.0
2009-02-05 11:00:00,22.38,22.47,22.33,22.43,119000.0,14.5408,14.5993,14.5083,14.5733,119000.0
2009-02-05 11:10:00,22.44,22.46,22.34,22.34,88000.0,14.5798,14.5928,14.5148,14.5148,88000.0
2009-02-05 11:20:00,22.34,22.44,22.34,22.4,64900.0,14.5148,14.5798,14.5148,14.5538,64900.0
2009-02-05 11:30:00,22.39,22.45,22.37,22.39,224500.0,14.5473,14.5863,14.5343,14.5473,224500.0
2009-02-05 11:40:00,22.37,22.42,22.37,22.41,55800.0,14.5343,14.5668,14.5343,14.5603,55800.0
2009-02-05 11:50:00,22.41,22.5,22.41,22.49,58500.0,14.5603,14.6188,14.5603,14.6123,58500.0
2009-02-05 12:00:00,22.51,22.63,22.51,22.6,54100.0,14.6253,14.7032,14.6253,14.6837,54100.0
2009-02-05 12:10:00,22.6,22.68,22.58,22.65,87100.0,14.6837,14.7357,14.6707,14.7162,87100.0
2009-02-05 12:20:00,22.66,22.7,22.61,22.62,49100.0,14.7227,14.7487,14.6902,14.6967,49100.0
2009-02-05 12:30:00,22.62,22.64,22.55,22.59,33200.0,14.6967,14.7097,14.6512,14.6772,33200.0
2009-02-05 12:40:00,22.6,22.67,22.58,22.61,46700.0,14.6837,14.7292,14.6707,14.6902,46700.0
2009-02-05 12:50:00,22.57,22.68,22.51,22.66,69900.0,14.6642,14.7357,14.6253,14.7227,69900.0
2009-02-05 13:00:00,22.67,22.71,22.63,22.71,65100.0,14.7292,14.7552,14.7032,14.7552,65100.0
2009-02-05 13:10:00,22.72,22.73,22.59,22.6,48200.0,14.7617,14.7682,14.6772,14.6837,48200.0
2009-02-05 13:20:00,22.61,22.62,22.5,22.55,49600.0,14.6902,14.6967,14.6188,14.6512,49600.0
2009-02-05 13:30:00,22.57,22.64,22.55,22.6,73700.0,14.6642,14.7097,14.6512,14.6837,73700.0
2009-02-05 13:40:00,22.59,22.67,22.55,22.65,58300.0,14.6772,14.7292,14.6512,14.7162,58300.0
2009-02-05 13:50:00,22.65,22.65,22.55,22.57,51800.0,14.7162,14.7162,14.6512,14.6642,51800.0
2009-02-05 14:00:00,22.57,22.68,22.57,22.68,50200.0,14.6642,14.7357,14.6642,14.7357,50200.0
2009-02-05 14:10:00,22.67,22.69,22.59,22.65,58300.0,14.7292,14.7422,14.6772,14.7162,58300.0
2009-02-05 14:20:00,22.64,22.78,22.64,22.78,59500.0,14.7097,14.8007,14.7097,14.8007,59500.0
2009-02-05 14:30:00,22.78,22.79,22.68,22.77,121000.0,14.8007,14.8072,14.7357,14.7942,121000.0
2009-02-05 14:40:00,22.77,22.79,22.68,22.68,98500.0,14.7942,14.8072,14.7357,14.7357,98500.0
2009-02-05 14:50:00,22.69,22.69,22.57,22.6,104000.0,14.7422,14.7422,14.6642,14.6837,104000.0
2009-02-05 15:00:00,22.6,22.64,22.49,22.56,133200.0,14.6837,14.7097,14.6123,14.6577,133200.0
2009-02-05 15:10:00,22.56,22.64,22.55,22.57,112200.0,14.6577,14.7097,14.6512,14.6642,112200.0
2009-02-05 15:20:00,22.57,22.69,22.57,22.69,124300.0,14.6642,14.7422,14.6642,14.7422,124300.0
2009-02-05 15:30:00,22.69,22.72,22.58,22.61,131600.0,14.7422,14.7617,14.6707,14.6902,131600.0
2009-02-05 15:40:00,22.6,22.66,22.57,22.59,182900.0,14.6837,14.7227,14.6642,14.6772,182900.0
2009-02-05 15:50:00,22.6,22.67,22.58,22.62,159000.0,14.6837,14.7292,14.6707,14.6967,159000.0
2009-02-05 16:00:00,22.58,22.62,22.58,22.62,1200.0,14.6707,14.6967,14.6707,14.6967,1200.0
2009-02-05 16:10:00,22.62,22.62,22.62,22.62,5000.0,14.6967,14.6967,14.6967,14.6967,5000.0
2009-02-06 09:30:00,22.97,23.23,22.83,23.2,176800.0,14.9241,15.0931,14.8332,15.0736,176800.0
2009-02-06 09:40:00,23.19,23.31,23.17,23.29,92700.0,15.0671,15.145,15.0541,15.132,92700.0
2009-02-06 09:50:00,23.28,23.39,23.25,23.35,117600.0,15.1255,15.197,15.106,15.171,117600.0
2009-02-06 10:00:00,23.36,23.38,23.29,23.29,111600.0,15.1775,15.1905,15.132,15.132,111600.0
2009-02-06 10:10:00,23.29,23.38,23.29,23.33,159200.0,15.132,15.1905,15.132,15.158,159200.0
2009-02-06 10:20:00,23.32,23.34,23.27,23.33,83700.0,15.1515,15.1645,15.119,15.158,83700.0
2009-02-06 10:30:00,23.33,23.37,23.31,23.35,79400.0,15.158,15.184,15.145,15.171,79400.0
2009-02-06 10:40:00,23.35,23.41,23.3,23.41,112900.0,15.171,15.21,15.1385,15.21,112900.0
2009-02-06 10:50:00,23.41,23.46,23.4,23.43,80000.0,15.21,15.2425,15.2035,15.223,80000.0
2009-02-06 11:00:00,23.43,23.51,23.43,23.46,103500.0,15.223,15.275,15.223,15.2425,103500.0
2009-02-06 11:10:00,23.46,23.52,23.45,23.51,138300.0,15.2425,15.2815,15.236,15.275,138300.0
2009-02-06 11:20:00,23.51,23.51,23.39,23.44,85700.0,15.275,15.275,15.197,15.2295,85700.0
2009-02-06 11:30:00,23.44,23.44,23.39,23.4,54700.0,15.2295,15.2295,15.197,15.2035,54700.0
2009-02-06 11:40:00,23.41,23.45,23.4,23.43,103900.0,15.21,15.236,15.2035,15.223,103900.0
2009-02-06 11:50:00,23.43,23.47,23.42,23.45,50900.0,15.223,15.249,15.2165,15.236,50900.0
2009-02-06 12:00:00,23.46,23.47,23.42,23.47,46600.0,15.2425,15.249,15.2165,15.249,46600.0
2009-02-06 12:10:00,23.48,23.49,23.37,23.38,61000.0,15.2555,15.262,15.184,15.1905,61000.0
2009-02-06 12:20:00,23.38,23.46,23.37,23.39,53500.0,15.1905,15.2425,15.184,15.197,53500.0
2009-02-06 12:30:00,23.4,23.48,23.38,23.46,65600.0,15.2035,15.2555,15.1905,15.2425,65600.0
2009-02-06 12:40:00,23.46,23.46,23.4,23.42,86600.0,15.2425,15.2425,15.2035,15.2165,86600.0
2009-02-06 12:50:00,23.41,23.47,23.41,23.45,98700.0,15.21,15.249,15.21,15.236,98700.0
2009-02-06 13:00:00,23.45,23.54,23.44,23.54,82100.0,15.236,15.2945,15.2295,15.2945,82100.0
2009-02-06 13:10:00,23.55,23.65,23.54,23.65,38300.0,15.301,15.3659,15.2945,15.3659,38300.0
2009-02-06 13:20:00,23.66,23.69,23.63,23.66,130500.0,15.3724,15.3919,15.3529,15.3724,130500.0
2009-02-06 13:30:00,23.66,23.72,23.66,23.69,94000.0,15.3724,15.4114,15.3724,15.3919,94000.0
2009-02-06 13:40:00,23.69,23.74,23.68,23.72,85600.0,15.3919,15.4244,15.3854,15.4114,85600.0
2009-02-06 13:50:00,23.72,23.72,23.67,23.7,106200.0,15.4114,15.4114,15.3789,15.3984,106200.0
2009-02-06 14:00:00,23.69,23.69,23.57,23.6,68700.0,15.3919,15.3919,15.314,15.3335,68700.0
2009-02-06 14:10:00,23.61,23.68,23.54,23.56,141800.0,15.3399,15.3854,15.2945,15.3075,141800.0
2009-02-06 14:20:00,23.56,23.67,23.56,23.66,88200.0,15.3075,15.3789,15.3075,15.3724,88200.0
2009-02-06 14:30:00,23.67,23.73,23.64,23.66,132800.0,15.3789,15.4179,15.3594,15.3724,132800.0
2009-02-06 14:40:00,23.66,23.68,23.61,23.64,66100.0,15.3724,15.3854,15.3399,15.3594,66100.0
2009-02-06 14:50:00,23.63,23.68,23.6,23.67,95200.0,15.3529,15.3854,15.3335,15.3789,95200.0
2009-02-06 15:00:00,23.66,23.66,23.52,23.53,174100.0,15.3724,15.3724,15.2815,15.288,174100.0
2009-02-06 15:10:00,23.53,23.6,23.5,23.59,89100.0,15.288,15.3335,15.2685,15.327,89100.0
2009-02-06 15:20:00,23.59,23.67,23.54,23.64,109600.0,15.327,15.3789,15.2945,15.3594,109600.0
2009-02-06 15:30:00,23.65,23.71,23.64,23.71,73900.0,15.3659,15.4049,15.3594,15.4049,73900.0
2009-02-06 15:40:00,23.71,23.8,23.71,23.75,116900.0,15.4049,15.4634,15.4049,15.4309,116900.0
2009-02-06 15:50:00,23.75,23.78,23.66,23.73,304300.0,15.4309,15.4504,15.3724,15.4179,304300.0
2009-02-06 16:00:00,23.67,23.78,23.67,23.73,1500.0,15.3789,15.4504,15.3789,15.4179,1500.0
2009-02-06 16:10:00,23.73,23.73,23.73,23.73,0.0,15.4179,15.4179,15.4179,15.4179,0.0
2009-02-09 09:30:00,23.65,23.65,23.45,23.52,214700.0,15.3659,15.3659,15.236,15.2815,214700.0
2009-02-09 09:40:00,23.5,23.62,23.48,23.59,109600.0,15.2685,15.3464,15.2555,15.327,109600.0
2009-02-09 09:50:00,23.58,23.61,23.54,23.6,93900.0,15.3205,15.3399,15.2945,15.3335,93900.0
2009-02-09 10:00:00,23.6,23.6,23.37,23.42,107900.0,15.3335,15.3335,15.184,15.2165,107900.0
2009-02-09 10:10:00,23.42,23.47,23.39,23.43,119300.0,15.2165,15.249,15.197,15.223,119300.0
2009-02-09 10:20:00,23.43,23.48,23.42,23.44,98800.0,15.223,15.2555,15.2165,15.2295,98800.0
2009-02-09 10:30:00,23.44,23.57,23.42,23.56,91700.0,15.2295,15.314,15.2165,15.3075,91700.0
2009-02-09 10:40:00,23.57,23.76,23.57,23.74,103200.0,15.314,15.4374,15.314,15.4244,103200.0
2009-02-09 10:50:00,23.74,23.78,23.67,23.78,77700.0,15.4244,15.4504,15.3789,15.4504,77700.0
2009-02-09 11:00:00,23.77,23.77,23.64,23.7,122300.0,15.4439,15.4439,15.3594,15.3984,122300.0
2009-02-09 11:10:00,23.69,23.71,23.63,23.64,85200.0,15.3919,15.4049,15.3529,15.3594,85200.0
2009-02-09 11:20:00,23.64,23.67,23.6,23.62,104200.0,15.3594,15.3789,15.3335,15.3464,104200.0
2009-02-09 11:30:00,23.63,23.63,23.58,23.61,61900.0,15.3529,15.3529,15.3205,15.3399,61900.0
2009-02-09 11:40:00,23.6,23.6,23.51,23.54,74400.0,15.3335,15.3335,15.275,15.2945,74400.0
2009-02-09 11:50:00,23.53,23.56,23.53,23.55,64600.0,15.288,15.3075,15.288,15.301,64600.0
2009-02-09 12:00:00,23.56,23.59,23.52,23.53,77800.0,15.3075,15.327,15.2815,15.288,77800.0
2009-02-09 12:10:00,23.53,23.58,23.52,23.56,43100.0,15.288,15.3205,15.2815,15.3075,43100.0
2009-02-09 12:20:00,23.56,23.61,23.55,23.6,56900.0,15.3075,15.3399,15.301,15.3335,56900.0
2009-02-09 12:30:00,23.6,23.6,23.55,23.56,52100.0,15.3335,15.3335,15.301,15.3075,52100.0
2009-02-09 12:40:00,23.55,23.58,23.51,23.52,71100.0,15.301,15.3205,15.275,15.2815,71100.0
2009-02-09 12:50:00,23.53,23.59,23.53,23.58,97300.0,15.288,15.327,15.288,15.3205,97300.0
2009-02-09 13:00:00,23.58,23.59,23.56,23.57,39000.0,15.3205,15.327,15.3075,15.314,39000.0
2009-02-09 13:10:00,23.57,23.59,23.55,23.55,69500.0,15.314,15.327,15.301,15.301,69500.0
2009-02-09 13:20:00,23.54,23.55,23.5,23.5,77500.0,15.2945,15.301,15.2685,15.2685,77500.0
2009-02-09 13:30:00,23.49,23.5,23.37,23.4,100600.0,15.262,15.2685,15.184,15.2035,100600.0
2009-02-09 13:40:00,23.4,23.42,23.39,23.42,87800.0,15.2035,15.2165,15.197,15.2165,87800.0
2009-02-09 13:50:00,23.42,23.47,23.4,23.47,100500.0,15.2165,15.249,15.2035,15.249,100500.0
2009-02-09 14:00:00,23.47,23.48,23.45,23.47,58700.0,15.249,15.2555,15.236,15.249,58700.0
2009-02-09 14:10:00,23.46,23.46,23.35,23.35,65400.0,15.2425,15.2425,15.171,15.171,65400.0
2009-02-09 14:20:00,23.36,23.41,23.29,23.29,80900.0,15.1775,15.21,15.132,15.132,80900.0
2009-02-09 14:30:00,23.3,23.33,23.28,23.33,90500.0,15.1385,15.158,15.1255,15.158,90500.0
2009-02-09 14:40:00,23.33,23.34,23.26,23.29,117000.0,15.158,15.1645,15.1125,15.132,117000.0
2009-02-09 14:50:00,23.3,23.32,23.29,23.3,80400.0,15.1385,15.1515,15.132,15.1385,80400.0
2009-02-09 15:00:00,23.31,23.33,23.28,23.29,132100.0,15.145,15.158,15.1255,15.132,132100.0
2009-02-09 15:10:00,23.3,23.4,23.27,23.38,169700.0,15.1385,15.2035,15.119,15.1905,169700.0
2009-02-09 15:20:00,23.38,23.5,23.38,23.47,117100.0,15.1905,15.2685,15.1905,15.249,117100.0
2009-02-09 15:30:00,23.48,23.49,23.43,23.43,168800.0,15.2555,15.262,15.223,15.223,168800.0
2009-02-09 15:40:00,23.42,23.47,23.38,23.43,131400.0,15.2165,15.249,15.1905,15.223,131400.0
2009-02-09 15:50:00,23.43,23.46,23.41,23.44,225000.0,15.223,15.2425,15.21,15.2295,225000.0
2009-02-09 16:00:00,23.43,23.47,23.38,23.38,125100.0,15.223,15.249,15.1905,15.1905,125100.0
2009-02-09 16:10:00,23.38,23.38,23.38,23.38,100.0,15.1905,15.1905,15.1905,15.1905,100.0
2009-02-10 09:30:00,23.27,23.38,23.26,23.37,230700.0,15.119,15.1905,15.1125,15.184,230700.0
2009-02-10 09:40:00,23.38,23.48,23.34,23.46,204600.0,15.1905,15.2555,15.1645,15.2425,204600.0
2009-02-10 09:50:00,23.46,23.54,23.39,23.4,47300.0,15.2425,15.2945,15.197,15.2035,47300.0
2009-02-10 10:00:00,23.41,23.48,23.37,23.46,62900.0,15.21,15.2555,15.184,15.2425,62900.0
2009-02-10 10:10:00,23.48,23.48,23.28,23.28,88200.0,15.2555,15.2555,15.1255,15.1255,88200.0
2009-02-10 10:20:00,23.28,23.28,23.11,23.16,179300.0,15.1255,15.1255,15.0151,15.0476,179300.0
2009-02-10 10:30:00,23.15,23.26,23.15,23.24,216900.0,15.0411,15.1125,15.0411,15.0996,216900.0
2009-02-10 10:40:00,23.24,23.27,23.19,23.24,116000.0,15.0996,15.119,15.0671,15.0996,116000.0
2009-02-10 10:50:00,23.24,23.27,23.19,23.24,53400.0,15.0996,15.119,15.0671,15.0996,53400.0
2009-02-10 11:00:00,23.23,23.44,22.96,23.04,268400.0,15.0931,15.2295,14.9176,14.9696,268400.0
2009-02-10 11:10:00,23.03,23.08,22.94,23.02,120600.0,14.9631,14.9956,14.9046,14.9566,120600.0
2009-02-10 11:20:00,23.04,23.19,23.01,23.12,249700.0,14.9696,15.0671,14.9501,15.0216,249700.0
2009-02-10 11:30:00,23.1,23.1,22.61,22.61,188800.0,15.0086,15.0086,14.6902,14.6902,188800.0
2009-02-10 11:40:00,22.59,22.73,22.54,22.71,160900.0,14.6772,14.7682,14.6447,14.7552,160900.0
2009-02-10 11:50:00,22.7,22.77,22.61,22.68,114400.0,14.7487,14.7942,14.6902,14.7357,114400.0
2009-02-10 12:00:00,22.67,22.77,22.65,22.66,60800.0,14.7292,14.7942,14.7162,14.7227,60800.0
2009-02-10 12:10:00,22.67,22.74,22.67,22.7,44700.0,14.7292,14.7747,14.7292,14.7487,44700.0
2009-02-10 12:20:00,22.69,22.7,22.56,22.59,223600.0,14.7422,14.7487,14.6577,14.6772,223600.0
2009-02-10 12:30:00,22.6,22.69,22.56,22.67,151300.0,14.6837,14.7422,14.6577,14.7292,151300.0
2009-02-10 12:40:00,22.69,22.78,22.65,22.77,69000.0,14.7422,14.8007,14.7162,14.7942,69000.0
2009-02-10 12:50:00,22.77,22.85,22.77,22.79,38000.0,14.7942,14.8462,14.7942,14.8072,38000.0
2009-02-10 13:00:00,22.8,22.8,22.61,22.64,66200.0,14.8137,14.8137,14.6902,14.7097,66200.0
2009-02-10 13:10:00,22.64,22.69,22.54,22.54,59800.0,14.7097,14.7422,14.6447,14.6447,59800.0
2009-02-10 13:20:00,22.52,22.52,22.42,22.49,130000.0,14.6318,14.6318,14.5668,14.6123,130000.0
2009-02-10 13:30:00,22.48,22.62,22.46,22.61,78600.0,14.6058,14.6967,14.5928,14.6902,78600.0
2009-02-10 13:40:00,22.61,22.63,22.57,22.59,90900.0,14.6902,14.7032,14.6642,14.6772,90900.0
2009-02-10 13:50:00,22.6,22.61,22.52,22.53,73600.0,14.6837,14.6902,14.6318,14.6382,73600.0
2009-02-10 14:00:00,22.52,22.59,22.5,22.53,86000.0,14.6318,14.6772,14.6188,14.6382,86000.0
2009-02-10 14:10:00,22.52,22.55,22.44,22.47,53200.0,14.6318,14.6512,14.5798,14.5993,53200.0
2009-02-10 14:20:00,22.47,22.47,22.29,22.29,120400.0,14.5993,14.5993,14.4823,14.4823,120400.0
2009-02-10 14:30:00,22.29,22.29,22.2,22.26,135100.0,14.4823,14.4823,14.4238,14.4628,135100.0
2009-02-10 14:40:00,22.26,22.34,22.26,22.31,171200.0,14.4628,14.5148,14.4628,14.4953,171200.0
2009-02-10 14:50:00,22.3,22.3,22.16,22.16,173500.0,14.4888,14.4888,14.3978,14.3978,173500.0
2009-02-10 15:00:00,22.18,22.31,22.18,22.26,165800.0,14.4108,14.4953,14.4108,14.4628,165800.0
2009-02-10 15:10:00,22.27,22.27,22.12,22.14,239100.0,14.4693,14.4693,14.3719,14.3849,239100.0
2009-02-10 15:20:00,22.15,22.2,22.1,22.15,205000.0,14.3914,14.4238,14.3589,14.3914,205000.0
2009-02-10 15:30:00,22.14,22.21,22.1,22.1,272400.0,14.3849,14.4303,14.3589,14.3589,272400.0
2009-02-10 15:40:00,22.1,22.26,22.07,22.22,293400.0,14.3589,14.4628,14.3394,14.4368,293400.0
2009-02-10 15:50:00,22.22,22.31,22.17,22.22,450500.0,14.4368,14.4953,14.4043,14.4368,450500.0
2009-02-10 16:00:00,22.17,22.23,22.17,22.23,1000.0,14.4043,14.4433,14.4043,14.4433,1000.0
2009-02-10 16:10:00,22.23,22.23,22.23,22.23,0.0,14.4433,14.4433,14.4433,14.4433,0.0
2009-02-11 09:30:00,22.75,22.8,22.63,22.8,417000.0,14.7812,14.8137,14.7032,14.8137,417000.0
2009-02-11 09:40:00,22.81,22.87,22.73,22.86,81500.0,14.8202,14.8592,14.7682,14.8527,81500.0
2009-02-11 09:50:00,22.86,22.96,22.85,22.87,57000.0,14.8527,14.9176,14.8462,14.8592,57000.0
2009-02-11 10:00:00,22.86,22.93,22.75,22.76,106800.0,14.8527,14.8981,14.7812,14.7877,106800.0
2009-02-11 10:10:00,22.77,22.8,22.69,22.72,108300.0,14.7942,14.8137,14.7422,14.7617,108300.0
2009-02-11 10:20:00,22.71,22.8,22.7,22.7,127900.0,14.7552,14.8137,14.7487,14.7487,127900.0
2009-02-11 10:30:00,22.69,22.72,22.62,22.67,41900.0,14.7422,14.7617,14.6967,14.7292,41900.0
2009-02-11 10:40:00,22.68,22.81,22.67,22.8,36400.0,14.7357,14.8202,14.7292,14.8137,36400.0
2009-02-11 10:50:00,22.8,22.84,22.75,22.78,64400.0,14.8137,14.8397,14.7812,14.8007,64400.0
2009-02-11 11:00:00,22.78,22.81,22.7,22.71,56500.0,14.8007,14.8202,14.7487,14.7552,56500.0
2009-02-11 11:10:00,22.72,22.86,22.72,22.83,56100.0,14.7617,14.8527,14.7617,14.8332,56100.0
2009-02-11 11:20:00,22.84,22.86,22.8,22.84,67700.0,14.8397,14.8527,14.8137,14.8397,67700.0
2009-02-11 11:30:00,22.83,22.88,22.78,22.79,41200.0,14.8332,14.8657,14.8007,14.8072,41200.0
2009-02-11 11:40:00,22.79,22.83,22.75,22.76,76300.0,14.8072,14.8332,14.7812,14.7877,76300.0
2009-02-11 11:50:00,22.75,22.77,22.72,22.74,82500.0,14.7812,14.7942,14.7617,14.7747,82500.0
2009-02-11 12:00:00,22.74,22.77,22.72,22.77,41600.0,14.7747,14.7942,14.7617,14.7942,41600.0
2009-02-11 12:10:00,22.77,22.78,22.63,22.67,49000.0,14.7942,14.8007,14.7032,14.7292,49000.0
2009-02-11 12:20:00,22.66,22.73,22.65,22.71,114300.0,14.7227,14.7682,14.7162,14.7552,114300.0
2009-02-11 12:30:00,22.7,22.75,22.65,22.75,40700.0,14.7487,14.7812,14.7162,14.7812,40700.0
2009-02-11 12:40:00,22.75,22.79,22.73,22.76,33600.0,14.7812,14.8072,14.7682,14.7877,33600.0
2009-02-11 12:50:00,22.75,22.77,22.64,22.66,35800.0,14.7812,14.7942,14.7097,14.7227,35800.0
2009-02-11 13:00:00,22.67,22.73,22.59,22.6,38000.0,14.7292,14.7682,14.6772,14.6837,38000.0
2009-02-11 13:10:00,22.6,22.67,22.6,22.62,34400.0,14.6837,14.7292,14.6837,14.6967,34400.0
2009-02-11 13:20:00,22.63,22.66,22.58,22.6,48400.0,14.7032,14.7227,14.6707,14.6837,48400.0
2009-02-11 13:30:00,22.6,22.6,22.47,22.5,32800.0,14.6837,14.6837,14.5993,14.6188,32800.0
2009-02-11 13:40:00,22.48,22.5,22.31,22.32,66200.0,14.6058,14.6188,14.4953,14.5018,66200.0
2009-02-11 13:50:00,22.32,22.41,22.32,22.36,42000.0,14.5018,14.5603,14.5018,14.5278,42000.0
2009-02-11 14:00:00,22.36,22.42,22.36,22.42,34300.0,14.5278,14.5668,14.5278,14.5668,34300.0
2009-02-11 14:10:00,22.42,22.42,22.3,22.31,44800.0,14.5668,14.5668,14.4888,14.4953,44800.0
2009-02-11 14:20:00,22.31,22.49,22.3,22.46,66200.0,14.4953,14.6123,14.4888,14.5928,66200.0
2009-02-11 14:30:00,22.44,22.52,22.42,22.51,75100.0,14.5798,14.6318,14.5668,14.6253,75100.0
2009-02-11 14:40:00,22.52,22.55,22.48,22.49,48000.0,14.6318,14.6512,14.6058,14.6123,48000.0
2009-02-11 14:50:00,22.49,22.73,22.49,22.69,114500.0,14.6123,14.7682,14.6123,14.7422,114500.0
2009-02-11 15:00:00,22.69,22.71,22.59,22.64,100600.0,14.7422,14.7552,14.6772,14.7097,100600.0
2009-02-11 15:10:00,22.63,22.76,22.63,22.68,61000.0,14.7032,14.7877,14.7032,14.7357,61000.0
2009-02-11 15:20:00,22.69,22.69,22.6,22.65,130600.0,14.7422,14.7422,14.6837,14.7162,130600.0
2009-02-11 15:30:00,22.63,22.67,22.53,22.59,124600.0,14.7032,14.7292,14.6382,14.6772,124600.0
2009-02-11 15:40:00,22.59,22.61,22.51,22.59,177500.0,14.6772,14.6902,14.6253,14.6772,177500.0
2009-02-11 15:50:00,22.57,22.76,22.54,22.76,271700.0,14.6642,14.7877,14.6447,14.7877,271700.0
2009-02-11 16:00:00,22.72,22.72,22.69,22.72,500.0,14.7617,14.7617,14.7422,14.7617,500.0
2009-02-11 16:10:00,22.72,22.72,22.72,22.72,0.0,14.7617,14.7617,14.7617,14.7617,0.0
2009-02-12 09:30:00,22.14,22.2,22.0,22.13,192700.0,14.3849,14.4238,14.2939,14.3784,192700.0
2009-02-12 09:40:00,22.13,22.22,22.08,22.2,36400.0,14.3784,14.4368,14.3459,14.4238,36400.0
2009-02-12 09:50:00,22.2,22.21,21.98,22.02,56400.0,14.4238,14.4303,14.2809,14.3069,56400.0
2009-02-12 10:00:00,22.01,22.09,21.92,22.09,46900.0,14.3004,14.3524,14.2419,14.3524,46900.0
2009-02-12 10:10:00,22.08,22.13,22.02,22.06,40000.0,14.3459,14.3784,14.3069,14.3329,40000.0
2009-02-12 10:20:00,22.04,22.17,22.01,22.15,140800.0,14.3199,14.4043,14.3004,14.3914,140800.0
2009-02-12 10:30:00,22.13,22.16,22.07,22.07,57600.0,14.3784,14.3978,14.3394,14.3394,57600.0
2009-02-12 10:40:00,22.08,22.2,22.05,22.18,224000.0,14.3459,14.4238,14.3264,14.4108,224000.0
2009-02-12 10:50:00,22.19,22.2,22.11,22.15,77100.0,14.4173,14.4238,14.3654,14.3914,77100.0
2009-02-12 11:00:00,22.15,22.19,22.07,22.17,55400.0,14.3914,14.4173,14.3394,14.4043,55400.0
2009-02-12 11:10:00,22.17,22.2,22.07,22.08,73700.0,14.4043,14.4238,14.3394,14.3459,73700.0
2009-02-12 11:20:00,22.06,22.16,22.04,22.14,54300.0,14.3329,14.3978,14.3199,14.3849,54300.0
2009-02-12 11:30:00,22.13,22.2,22.12,22.18,62900.0,14.3784,14.4238,14.3719,14.4108,62900.0
2009-02-12 11:40:00,22.19,22.32,22.19,22.32,193600.0,14.4173,14.5018,14.4173,14.5018,193600.0
2009-02-12 11:50:00,22.31,22.35,22.23,22.24,97200.0,14.4953,14.5213,14.4433,14.4498,97200.0
2009-02-12 12:00:00,22.22,22.31,22.22,22.25,53900.0,14.4368,14.4953,14.4368,14.4563,53900.0
2009-02-12 12:10:00,22.26,22.29,22.22,22.29,30300.0,14.4628,14.4823,14.4368,14.4823,30300.0
2009-02-12 12:20:00,22.29,22.44,22.28,22.44,32600.0,14.4823,14.5798,14.4758,14.5798,32600.0
2009-02-12 12:30:00,22.43,22.43,22.36,22.37,27300.0,14.5733,14.5733,14.5278,14.5343,27300.0
2009-02-12 12:40:00,22.38,22.38,22.25,22.25,48400.0,14.5408,14.5408,14.4563,14.4563,48400.0
2009-02-12 12:50:00,22.25,22.3,22.22,22.24,94000.0,14.4563,14.4888,14.4368,14.4498,94000.0
2009-02-12 13:00:00,22.24,22.26,22.19,22.26,77700.0,14.4498,14.4628,14.4173,14.4628,77700.0
2009-02-12 13:10:00,22.26,22.3,22.15,22.16,41300.0,14.4628,14.4888,14.3914,14.3978,41300.0
2009-02-12 13:20:00,22.14,22.2,22.11,22.15,48000.0,14.3849,14.4238,14.3654,14.3914,48000.0
2009-02-12 13:30:00,22.14,22.16,22.05,22.06,58800.0,14.3849,14.3978,14.3264,14.3329,58800.0
2009-02-12 13:40:00,22.06,22.09,22.04,22.08,180600.0,14.3329,14.3524,14.3199,14.3459,180600.0
2009-02-12 13:50:00,22.09,22.19,22.09,22.18,64400.0,14.3524,14.4173,14.3524,14.4108,64400.0
2009-02-12 14:00:00,22.17,22.18,22.07,22.13,67300.0,14.4043,14.4108,14.3394,14.3784,67300.0
2009-02-12 14:10:00,22.13,22.26,22.12,22.16,72700.0,14.3784,14.4628,14.3719,14.3978,72700.0
2009-02-12 14:20:00,22.17,22.18,22.08,22.11,85600.0,14.4043,14.4108,14.3459,14.3654,85600.0
2009-02-12 14:30:00,22.1,22.14,22.0,22.02,150800.0,14.3589,14.3849,14.2939,14.3069,150800.0
2009-02-12 14:40:00,22.01,22.04,21.93,21.97,76400.0,14.3004,14.3199,14.2484,14.2744,76400.0
2009-02-12 14:50:00,21.97,21.98,21.91,21.94,55700.0,14.2744,14.2809,14.2354,14.2549,55700.0
2009-02-12 15:00:00,21.94,22.01,21.88,22.01,166200.0,14.2549,14.3004,14.2159,14.3004,166200.0
2009-02-12 15:10:00,22.01,22.15,22.01,22.12,146600.0,14.3004,14.3914,14.3004,14.3719,146600.0
2009-02-12 15:20:00,22.14,22.38,22.07,22.38,238900.0,14.3849,14.5408,14.3394,14.5408,238900.0
2009-02-12 15:30:00,22.38,22.41,22.25,22.32,167900.0,14.5408,14.5603,14.4563,14.5018,167900.0
2009-02-12 15:40:00,22.33,22.59,22.32,22.47,382000.0,14.5083,14.6772,14.5018,14.5993,382000.0
2009-02-12 15:50:00,22.47,22.67,22.44,22.64,311700.0,14.5993,14.7292,14.5798,14.7097,311700.0
2009-02-12 16:00:00,22.55,22.55,22.55,22.55,700.0,14.6512,14.6512,14.6512,14.6512,700.0
2009-02-12 16:10:00,22.55,22.55,22.55,22.55,0.0,14.6512,14.6512,14.6512,14.6512,0.0
2009-02-13 09:30:00,22.85,22.85,22.6,22.6,370600.0,14.8462,14.8462,14.6837,14.6837,370600.0
2009-02-13 09:40:00,22.59,22.64,22.52,22.55,311400.0,14.6772,14.7097,14.6318,14.6512,311400.0
2009-02-13 09:50:00,22.55,22.67,22.51,22.66,161800.0,14.6512,14.7292,14.6253,14.7227,161800.0
2009-02-13 10:00:00,22.66,22.67,22.61,22.61,100000.0,14.7227,14.7292,14.6902,14.6902,100000.0
2009-02-13 10:10:00,22.61,22.64,22.56,22.61,107900.0,14.6902,14.7097,14.6577,14.6902,107900.0
2009-02-13 10:20:00,22.62,22.73,22.61,22.72,87200.0,14.6967,14.7682,14.6902,14.7617,87200.0
2009-02-13 10:30:00,22.72,22.83,22.72,22.81,98100.0,14.7617,14.8332,14.7617,14.8202,98100.0
2009-02-13 10:40:00,22.81,22.83,22.76,22.76,64700.0,14.8202,14.8332,14.7877,14.7877,64700.0
2009-02-13 10:50:00,22.76,22.85,22.76,22.82,84700.0,14.7877,14.8462,14.7877,14.8267,84700.0
2009-02-13 11:00:00,22.82,22.82,22.75,22.77,83100.0,14.8267,14.8267,14.7812,14.7942,83100.0
2009-02-13 11:10:00,22.78,22.79,22.69,22.71,92000.0,14.8007,14.8072,14.7422,14.7552,92000.0
2009-02-13 11:20:00,22.7,22.72,22.65,22.71,114200.0,14.7487,14.7617,14.7162,14.7552,114200.0
2009-02-13 11:30:00,22.71,22.77,22.69,22.74,61700.0,14.7552,14.7942,14.7422,14.7747,61700.0
2009-02-13 11:40:00,22.73,22.75,22.59,22.6,47700.0,14.7682,14.7812,14.6772,14.6837,47700.0
2009-02-13 11:50:00,22.61,22.64,22.58,22.59,40700.0,14.6902,14.7097,14.6707,14.6772,40700.0
2009-02-13 12:00:00,22.59,22.64,22.58,22.6,61300.0,14.6772,14.7097,14.6707,14.6837,61300.0
2009-02-13 12:10:00,22.61,22.64,22.56,22.59,53600.0,14.6902,14.7097,14.6577,14.6772,53600.0
2009-02-13 12:20:00,22.6,22.71,22.58,22.7,44300.0,14.6837,14.7552,14.6707,14.7487,44300.0
2009-02-13 12:30:00,22.71,22.73,22.66,22.66,31700.0,14.7552,14.7682,14.7227,14.7227,31700.0
2009-02-13 12:40:00,22.65,22.68,22.59,22.62,28000.0,14.7162,14.7357,14.6772,14.6967,28000.0
2009-02-13 12:50:00,22.61,22.65,22.59,22.64,54100.0,14.6902,14.7162,14.6772,14.7097,54100.0
2009-02-13 13:00:00,22.63,22.68,22.62,22.67,72800.0,14.7032,14.7357,14.6967,14.7292,72800.0
2009-02-13 13:10:00,22.67,22.74,22.62,22.73,57700.0,14.7292,14.7747,14.6967,14.7682,57700.0
2009-02-13 13:20:00,22.73,22.76,22.71,22.75,47600.0,14.7682,14.7877,14.7552,14.7812,47600.0
2009-02-13 13:30:00,22.75,22.78,22.72,22.76,59400.0,14.7812,14.8007,14.7617,14.7877,59400.0
2009-02-13 13:40:00,22.76,22.87,22.75,22.87,57100.0,14.7877,14.8592,14.7812,14.8592,57100.0
2009-02-13 13:50:00,22.86,22.89,22.81,22.82,86400.0,14.8527,14.8721,14.8202,14.8267,86400.0
2009-02-13 14:00:00,22.83,22.89,22.75,22.79,44000.0,14.8332,14.8721,14.7812,14.8072,44000.0
2009-02-13 14:10:00,22.79,22.87,22.76,22.87,150000.0,14.8072,14.8592,14.7877,14.8592,150000.0
2009-02-13 14:20:00,22.87,22.87,22.81,22.82,86100.0,14.8592,14.8592,14.8202,14.8267,86100.0
2009-02-13 14:30:00,22.81,22.85,22.76,22.84,46800.0,14.8202,14.8462,14.7877,14.8397,46800.0
2009-02-13 14:40:00,22.84,22.88,22.8,22.83,64900.0,14.8397,14.8657,14.8137,14.8332,64900.0
2009-02-13 14:50:00,22.82,22.89,22.8,22.83,56500.0,14.8267,14.8721,14.8137,14.8332,56500.0
2009-02-13 15:00:00,22.84,22.86,22.72,22.75,353000.0,14.8397,14.8527,14.7617,14.7812,353000.0
2009-02-13 15:10:00,22.75,22.75,22.68,22.74,153600.0,14.7812,14.7812,14.7357,14.7747,153600.0
2009-02-13 15:20:00,22.73,22.87,22.73,22.86,124900.0,14.7682,14.8592,14.7682,14.8527,124900.0
2009-02-13 15:30:00,22.86,22.93,22.8,22.84,245100.0,14.8527,14.8981,14.8137,14.8397,245100.0
2009-02-13 15:40:00,22.84,22.91,22.8,22.9,109500.0,14.8397,14.8851,14.8137,14.8786,109500.0
2009-02-13 15:50:00,22.9,22.91,22.75,22.77,124700.0,14.8786,14.8851,14.7812,14.7942,124700.0
2009-02-13 16:00:00,22.77,22.79,22.76,22.79,10600.0,14.7942,14.8072,14.7877,14.8072,10600.0
2009-02-13 16:10:00,22.79,22.79,22.79,22.79,0.0,14.8072,14.8072,14.8072,14.8072,0.0
2009-02-17 09:30:00,21.47,21.55,21.38,21.38,259800.0,13.9495,14.0015,13.8911,13.8911,259800.0
2009-02-17 09:40:00,21.36,21.37,21.13,21.14,266900.0,13.8781,13.8846,13.7286,13.7351,266900.0
2009-02-17 09:50:00,21.14,21.23,21.08,21.2,169400.0,13.7351,13.7936,13.6961,13.7741,169400.0
2009-02-17 10:00:00,21.19,21.35,21.18,21.35,182100.0,13.7676,13.8716,13.7611,13.8716,182100.0
2009-02-17 10:10:00,21.35,21.35,21.22,21.22,89500.0,13.8716,13.8716,13.7871,13.7871,89500.0
2009-02-17 10:20:00,21.22,21.25,21.19,21.24,116600.0,13.7871,13.8066,13.7676,13.8001,116600.0
2009-02-17 10:30:00,21.25,21.34,21.22,21.25,97500.0,13.8066,13.8651,13.7871,13.8066,97500.0
2009-02-17 10:40:00,21.25,21.34,21.21,21.3,196000.0,13.8066,13.8651,13.7806,13.8391,196000.0
2009-02-17 10:50:00,21.3,21.38,21.29,21.32,330800.0,13.8391,13.8911,13.8326,13.8521,330800.0
2009-02-17 11:00:00,21.32,21.32,21.22,21.23,92100.0,13.8521,13.8521,13.7871,13.7936,92100.0
2009-02-17 11:10:00,21.23,21.29,21.22,21.27,54100.0,13.7936,13.8326,13.7871,13.8196,54100.0
2009-02-17 11:20:00,21.27,21.29,21.2,21.21,91100.0,13.8196,13.8326,13.7741,13.7806,91100.0
2009-02-17 11:30:00,21.21,21.26,21.19,21.21,97100.0,13.7806,13.8131,13.7676,13.7806,97100.0
2009-02-17 11:40:00,21.21,21.24,21.19,21.21,94700.0,13.7806,13.8001,13.7676,13.7806,94700.0
2009-02-17 11:50:00,21.21,21.21,21.14,21.18,71400.0,13.7806,13.7806,13.7351,13.7611,71400.0
2009-02-17 12:00:00,21.18,21.24,21.18,21.2,41800.0,13.7611,13.8001,13.7611,13.7741,41800.0
2009-02-17 12:10:00,21.19,21.21,21.16,21.18,45300.0,13.7676,13.7806,13.7481,13.7611,45300.0
2009-02-17 12:20:00,21.19,21.19,21.11,21.18,46300.0,13.7676,13.7676,13.7156,13.7611,46300.0
2009-02-17 12:30:00,21.17,21.2,21.13,21.16,43700.0,13.7546,13.7741,13.7286,13.7481,43700.0
2009-02-17 12:40:00,21.18,21.19,21.13,21.17,44800.0,13.7611,13.7676,13.7286,13.7546,44800.0
2009-02-17 12:50:00,21.17,21.22,21.15,21.22,30400.0,13.7546,13.7871,13.7416,13.7871,30400.0
2009-02-17 13:00:00,21.22,21.24,21.12,21.13,138500.0,13.7871,13.8001,13.7221,13.7286,138500.0
2009-02-17 13:10:00,21.13,21.17,21.11,21.14,72000.0,13.7286,13.7546,13.7156,13.7351,72000.0
2009-02-17 13:20:00,21.13,21.15,21.08,21.13,66000.0,13.7286,13.7416,13.6961,13.7286,66000.0
2009-02-17 13:30:00,21.13,21.2,21.09,21.18,63600.0,13.7286,13.7741,13.7026,13.7611,63600.0
2009-02-17 13:40:00,21.18,21.3,21.17,21.24,79400.0,13.7611,13.8391,13.7546,13.8001,79400.0
2009-02-17 13:50:00,21.26,21.28,21.16,21.19,34700.0,13.8131,13.8261,13.7481,13.7676,34700.0
2009-02-17 14:00:00,21.2,21.27,21.16,21.22,37800.0,13.7741,13.8196,13.7481,13.7871,37800.0
2009-02-17 14:10:00,21.22,21.27,21.21,21.24,52200.0,13.7871,13.8196,13.7806,13.8001,52200.0
2009-02-17 14:20:00,21.24,21.26,21.15,21.17,44500.0,13.8001,13.8131,13.7416,13.7546,44500.0
2009-02-17 14:30:00,21.16,21.3,21.16,21.26,54700.0,13.7481,13.8391,13.7481,13.8131,54700.0
2009-02-17 14:40:00,21.26,21.28,21.19,21.2,60900.0,13.8131,13.8261,13.7676,13.7741,60900.0
2009-02-17 14:50:00,21.2,21.25,21.13,21.18,106900.0,13.7741,13.8066,13.7286,13.7611,106900.0
2009-02-17 15:00:00,21.16,21.25,21.11,21.21,102000.0,13.7481,13.8066,13.7156,13.7806,102000.0
2009-02-17 15:10:00,21.21,21.24,21.14,21.15,87400.0,13.7806,13.8001,13.7351,13.7416,87400.0
2009-02-17 15:20:00,21.13,21.2,21.08,21.14,84100.0,13.7286,13.7741,13.6961,13.7351,84100.0
2009-02-17 15:30:00,21.15,21.35,21.14,21.28,166900.0,13.7416,13.8716,13.7351,13.8261,166900.0
2009-02-17 15:40:00,21.28,21.28,21.11,21.11,168300.0,13.8261,13.8261,13.7156,13.7156,168300.0
2009-02-17 15:50:00,21.11,21.15,21.0,21.03,238100.0,13.7156,13.7416,13.6442,13.6637,238100.0
2009-02-17 16:00:00,21.0,21.03,20.98,21.03,31700.0,13.6442,13.6637,13.6312,13.6637,31700.0
2009-02-17 16:10:00,21.03,21.03,21.03,21.03,0.0,13.6637,13.6637,13.6637,13.6637,0.0
2009-02-18 09:30:00,21.41,21.43,21.25,21.25,238500.0,13.9106,13.9236,13.8066,13.8066,238500.0
2009-02-18 09:40:00,21.25,21.36,21.24,21.26,114500.0,13.8066,13.8781,13.8001,13.8131,114500.0
2009-02-18 09:50:00,21.27,21.28,21.08,21.09,107900.0,13.8196,13.8261,13.6961,13.7026,107900.0
2009-02-18 10:00:00,21.09,21.11,20.91,20.93,202800.0,13.7026,13.7156,13.5857,13.5987,202800.0
2009-02-18 10:10:00,20.92,20.98,20.86,20.93,205900.0,13.5922,13.6312,13.5532,13.5987,205900.0
2009-02-18 10:20:00,20.93,21.04,20.93,21.01,49900.0,13.5987,13.6702,13.5987,13.6507,49900.0
2009-02-18 10:30:00,21.03,21.13,21.01,21.07,80700.0,13.6637,13.7286,13.6507,13.6897,80700.0
2009-02-18 10:40:00,21.08,21.13,21.04,21.05,142600.0,13.6961,13.7286,13.6702,13.6767,142600.0
2009-02-18 10:50:00,21.04,21.07,20.99,20.99,102400.0,13.6702,13.6897,13.6377,13.6377,102400.0
2009-02-18 11:00:00,21.0,21.02,20.95,21.02,88500.0,13.6442,13.6572,13.6117,13.6572,88500.0
2009-02-18 11:10:00,21.01,21.13,21.01,21.1,39700.0,13.6507,13.7286,13.6507,13.7091,39700.0
2009-02-18 11:20:00,21.1,21.26,21.1,21.21,72200.0,13.7091,13.8131,13.7091,13.7806,72200.0
2009-02-18 11:30:00,21.21,21.22,21.17,21.2,69400.0,13.7806,13.7871,13.7546,13.7741,69400.0
2009-02-18 11:40:00,21.2,21.28,21.17,21.23,50700.0,13.7741,13.8261,13.7546,13.7936,50700.0
2009-02-18 11:50:00,21.2,21.23,21.14,21.16,274400.0,13.7741,13.7936,13.7351,13.7481,274400.0
2009-02-18 12:00:00,21.15,21.23,21.12,21.23,226000.0,13.7416,13.7936,13.7221,13.7936,226000.0
2009-02-18 12:10:00,21.23,21.31,21.22,21.22,96300.0,13.7936,13.8456,13.7871,13.7871,96300.0
2009-02-18 12:20:00,21.22,21.26,21.2,21.23,63200.0,13.7871,13.8131,13.7741,13.7936,63200.0
2009-02-18 12:30:00,21.22,21.26,21.13,21.13,42300.0,13.7871,13.8131,13.7286,13.7286,42300.0
2009-02-18 12:40:00,21.13,21.16,21.1,21.11,159600.0,13.7286,13.7481,13.7091,13.7156,159600.0
2009-02-18 12:50:00,21.11,21.23,21.11,21.2,73300.0,13.7156,13.7936,13.7156,13.7741,73300.0
2009-02-18 13:00:00,21.19,21.27,21.12,21.14,50400.0,13.7676,13.8196,13.7221,13.7351,50400.0
2009-02-18 13:10:00,21.13,21.2,21.09,21.1,63400.0,13.7286,13.7741,13.7026,13.7091,63400.0
2009-02-18 13:20:00,21.09,21.15,21.07,21.14,83500.0,13.7026,13.7416,13.6897,13.7351,83500.0
2009-02-18 13:30:00,21.15,21.15,21.03,21.04,82300.0,13.7416,13.7416,13.6637,13.6702,82300.0
2009-02-18 13:40:00,21.04,21.08,21.02,21.07,96400.0,13.6702,13.6961,13.6572,13.6897,96400.0
2009-02-18 13:50:00,21.06,21.09,21.03,21.06,40200.0,13.6832,13.7026,13.6637,13.6832,40200.0
2009-02-18 14:00:00,21.06,21.18,21.01,21.17,119500.0,13.6832,13.7611,13.6507,13.7546,119500.0
2009-02-18 14:10:00,21.17,21.18,21.0,21.04,63600.0,13.7546,13.7611,13.6442,13.6702,63600.0
2009-02-18 14:20:00,21.04,21.12,21.04,21.08,53500.0,13.6702,13.7221,13.6702,13.6961,53500.0
2009-02-18 14:30:00,21.09,21.14,21.03,21.07,63500.0,13.7026,13.7351,13.6637,13.6897,63500.0
2009-02-18 14:40:00,21.07,21.13,21.02,21.08,85100.0,13.6897,13.7286,13.6572,13.6961,85100.0
2009-02-18 14:50:00,21.08,21.2,21.04,21.19,136700.0,13.6961,13.7741,13.6702,13.7676,136700.0
2009-02-18 15:00:00,21.19,21.23,21.08,21.08,260900.0,13.7676,13.7936,13.6961,13.6961,260900.0
2009-02-18 15:10:00,21.08,21.19,21.08,21.15,94200.0,13.6961,13.7676,13.6961,13.7416,94200.0
2009-02-18 15:20:00,21.16,21.2,21.06,21.08,118000.0,13.7481,13.7741,13.6832,13.6961,118000.0
2009-02-18 15:30:00,21.08,21.14,21.06,21.1,112300.0,13.6961,13.7351,13.6832,13.7091,112300.0
2009-02-18 15:40:00,21.1,21.2,21.09,21.14,66900.0,13.7091,13.7741,13.7026,13.7351,66900.0
2009-02-18 15:50:00,21.14,21.17,21.11,21.15,288700.0,13.7351,13.7546,13.7156,13.7416,288700.0
2009-02-18 16:00:00,21.15,21.24,21.07,21.08,2400.0,13.7416,13.8001,13.6897,13.6961,2400.0
2009-02-18 16:10:00,21.08,21.08,21.08,21.08,0.0,13.6961,13.6961,13.6961,13.6961,0.0
2009-02-19 09:30:00,21.67,21.71,21.62,21.63,92900.0,14.0795,14.1055,14.047,14.0535,92900.0
2009-02-19 09:40:00,21.64,21.71,21.6,21.6,127500.0,14.06,14.1055,14.034,14.034,127500.0
2009-02-19 09:50:00,21.6,21.66,21.57,21.64,95000.0,14.034,14.073,14.0145,14.06,95000.0
2009-02-19 10:00:00,21.64,21.64,21.54,21.62,188300.0,14.06,14.06,13.995,14.047,188300.0
2009-02-19 10:10:00,21.62,21.62,21.51,21.51,167100.0,14.047,14.047,13.9755,13.9755,167100.0
2009-02-19 10:20:00,21.51,21.53,21.43,21.48,90800.0,13.9755,13.9885,13.9236,13.956,90800.0
2009-02-19 10:30:00,21.49,21.5,21.37,21.4,45200.0,13.9625,13.969,13.8846,13.9041,45200.0
2009-02-19 10:40:00,21.39,21.42,21.38,21.39,93300.0,13.8976,13.9171,13.8911,13.8976,93300.0
2009-02-19 10:50:00,21.39,21.39,21.31,21.35,62200.0,13.8976,13.8976,13.8456,13.8716,62200.0
2009-02-19 11:00:00,21.35,21.49,21.34,21.46,55200.0,13.8716,13.9625,13.8651,13.943,55200.0
2009-02-19 11:10:00,21.48,21.48,21.44,21.45,21400.0,13.956,13.956,13.93,13.9365,21400.0
2009-02-19 11:20:00,21.45,21.46,21.37,21.41,42200.0,13.9365,13.943,13.8846,13.9106,42200.0
2009-02-19 11:30:00,21.41,21.41,21.35,21.38,57900.0,13.9106,13.9106,13.8716,13.8911,57900.0
2009-02-19 11:40:00,21.38,21.39,21.27,21.27,37200.0,13.8911,13.8976,13.8196,13.8196,37200.0
2009-02-19 11:50:00,21.27,21.33,21.22,21.24,33100.0,13.8196,13.8586,13.7871,13.8001,33100.0
2009-02-19 12:00:00,21.24,21.24,21.14,21.24,42700.0,13.8001,13.8001,13.7351,13.8001,42700.0
2009-02-19 12:10:00,21.27,21.27,21.16,21.23,40600.0,13.8196,13.8196,13.7481,13.7936,40600.0
2009-02-19 12:20:00,21.21,21.27,21.19,21.24,24300.0,13.7806,13.8196,13.7676,13.8001,24300.0
2009-02-19 12:30:00,21.24,21.27,21.19,21.26,34600.0,13.8001,13.8196,13.7676,13.8131,34600.0
2009-02-19 12:40:00,21.27,21.27,21.21,21.23,29900.0,13.8196,13.8196,13.7806,13.7936,29900.0
2009-02-19 12:50:00,21.23,21.28,21.23,21.23,20200.0,13.7936,13.8261,13.7936,13.7936,20200.0
2009-02-19 13:00:00,21.24,21.33,21.18,21.32,31400.0,13.8001,13.8586,13.7611,13.8521,31400.0
2009-02-19 13:10:00,21.33,21.41,21.32,21.39,45700.0,13.8586,13.9106,13.8521,13.8976,45700.0
2009-02-19 13:20:00,21.4,21.45,21.38,21.45,54500.0,13.9041,13.9365,13.8911,13.9365,54500.0
2009-02-19 13:30:00,21.43,21.44,21.38,21.38,25400.0,13.9236,13.93,13.8911,13.8911,25400.0
2009-02-19 13:40:00,21.39,21.39,21.33,21.35,32700.0,13.8976,13.8976,13.8586,13.8716,32700.0
2009-02-19 13:50:00,21.35,21.36,21.27,21.29,35600.0,13.8716,13.8781,13.8196,13.8326,35600.0
2009-02-19 14:00:00,21.31,21.39,21.31,21.37,36800.0,13.8456,13.8976,13.8456,13.8846,36800.0
2009-02-19 14:10:00,21.39,21.39,21.24,21.25,57100.0,13.8976,13.8976,13.8001,13.8066,57100.0
2009-02-19 14:20:00,21.26,21.33,21.25,21.3,35300.0,13.8131,13.8586,13.8066,13.8391,35300.0
2009-02-19 14:30:00,21.3,21.32,21.25,21.32,46900.0,13.8391,13.8521,13.8066,13.8521,46900.0
2009-02-19 14:40:00,21.33,21.33,21.2,21.2,53000.0,13.8586,13.8586,13.7741,13.7741,53000.0
2009-02-19 14:50:00,21.2,21.29,21.18,21.23,74600.0,13.7741,13.8326,13.7611,13.7936,74600.0
2009-02-19 15:00:00,21.24,21.3,21.19,21.2,66300.0,13.8001,13.8391,13.7676,13.7741,66300.0
2009-02-19 15:10:00,21.19,21.21,21.09,21.12,66700.0,13.7676,13.7806,13.7026,13.7221,66700.0
2009-02-19 15:20:00,21.12,21.21,21.09,21.21,56400.0,13.7221,13.7806,13.7026,13.7806,56400.0
2009-02-19 15:30:00,21.21,21.22,21.03,21.03,164900.0,13.7806,13.7871,13.6637,13.6637,164900.0
2009-02-19 15:40:00,21.05,21.21,21.01,21.16,176200.0,13.6767,13.7806,13.6507,13.7481,176200.0
2009-02-19 15:50:00,21.16,21.19,21.07,21.08,163500.0,13.7481,13.7676,13.6897,13.6961,163500.0
2009-02-19 16:00:00,21.13,21.14,20.79,21.14,15300.0,13.7286,13.7351,13.5077,13.7351,15300.0
2009-02-19 16:10:00,21.14,21.14,21.14,21.14,0.0,13.7351,13.7351,13.7351,13.7351,0.0
2009-02-20 09:30:00,20.47,20.62,20.41,20.46,200400.0,13.2998,13.3973,13.2608,13.2933,200400.0
2009-02-20 09:40:00,20.46,20.54,20.42,20.51,168300.0,13.2933,13.3453,13.2673,13.3258,168300.0
2009-02-20 09:50:00,20.51,20.64,20.5,20.62,147200.0,13.3258,13.4103,13.3193,13.3973,147200.0
2009-02-20 10:00:00,20.64,20.77,20.57,20.72,135800.0,13.4103,13.4947,13.3648,13.4622,135800.0
2009-02-20 10:10:00,20.72,20.75,20.65,20.65,176900.0,13.4622,13.4817,13.4168,13.4168,176900.0
2009-02-20 10:20:00,20.65,20.7,20.61,20.7,124500.0,13.4168,13.4493,13.3908,13.4493,124500.0
2009-02-20 10:30:00,20.69,20.71,20.64,20.69,92500.0,13.4428,13.4558,13.4103,13.4428,92500.0
2009-02-20 10:40:00,20.7,20.72,20.63,20.65,126800.0,13.4493,13.4622,13.4038,13.4168,126800.0
2009-02-20 10:50:00,20.65,20.65,20.53,20.53,59400.0,13.4168,13.4168,13.3388,13.3388,59400.0
2009-02-20 11:00:00,20.54,20.58,20.49,20.5,85600.0,13.3453,13.3713,13.3128,13.3193,85600.0
2009-02-20 11:10:00,20.51,20.52,20.44,20.47,91800.0,13.3258,13.3323,13.2803,13.2998,91800.0
2009-02-20 11:20:00,20.47,20.51,20.42,20.44,78600.0,13.2998,13.3258,13.2673,13.2803,78600.0
2009-02-20 11:30:00,20.43,20.48,20.37,20.48,109100.0,13.2738,13.3063,13.2348,13.3063,109100.0
2009-02-20 11:40:00,20.47,20.48,20.41,20.46,93100.0,13.2998,13.3063,13.2608,13.2933,93100.0
2009-02-20 11:50:00,20.47,20.48,20.41,20.44,43800.0,13.2998,13.3063,13.2608,13.2803,43800.0
2009-02-20 12:00:00,20.44,20.52,20.42,20.52,104800.0,13.2803,13.3323,13.2673,13.3323,104800.0
2009-02-20 12:10:00,20.52,20.58,20.5,20.54,81000.0,13.3323,13.3713,13.3193,13.3453,81000.0
2009-02-20 12:20:00,20.55,20.55,20.47,20.5,50400.0,13.3518,13.3518,13.2998,13.3193,50400.0
2009-02-20 12:30:00,20.5,20.5,20.45,20.5,97200.0,13.3193,13.3193,13.2868,13.3193,97200.0
2009-02-20 12:40:00,20.5,20.5,20.35,20.35,94700.0,13.3193,13.3193,13.2219,13.2219,94700.0
2009-02-20 12:50:00,20.35,20.4,20.32,20.35,161900.0,13.2219,13.2543,13.2024,13.2219,161900.0
2009-02-20 13:00:00,20.35,20.35,20.27,20.27,91700.0,13.2219,13.2219,13.1699,13.1699,91700.0
2009-02-20 13:10:00,20.28,20.3,20.2,20.2,151600.0,13.1764,13.1894,13.1244,13.1244,151600.0
2009-02-20 13:20:00,20.21,20.32,20.21,20.28,64400.0,13.1309,13.2024,13.1309,13.1764,64400.0
2009-02-20 13:30:00,20.29,20.34,20.26,20.33,62000.0,13.1829,13.2154,13.1634,13.2089,62000.0
2009-02-20 13:40:00,20.33,20.41,20.32,20.37,77500.0,13.2089,13.2608,13.2024,13.2348,77500.0
2009-02-20 13:50:00,20.37,20.48,20.36,20.43,98800.0,13.2348,13.3063,13.2283,13.2738,98800.0
2009-02-20 14:00:00,20.43,20.44,20.31,20.38,327800.0,13.2738,13.2803,13.1959,13.2413,327800.0
2009-02-20 14:10:00,20.38,20.61,20.37,20.53,149100.0,13.2413,13.3908,13.2348,13.3388,149100.0
2009-02-20 14:20:00,20.54,20.72,20.49,20.59,135700.0,13.3453,13.4622,13.3128,13.3778,135700.0
2009-02-20 14:30:00,20.59,20.73,20.56,20.69,107900.0,13.3778,13.4687,13.3583,13.4428,107900.0
2009-02-20 14:40:00,20.7,20.79,20.64,20.78,223000.0,13.4493,13.5077,13.4103,13.5012,223000.0
2009-02-20 14:50:00,20.78,20.87,20.65,20.69,133900.0,13.5012,13.5597,13.4168,13.4428,133900.0
2009-02-20 15:00:00,20.68,20.74,20.59,20.67,106600.0,13.4363,13.4752,13.3778,13.4298,106600.0
2009-02-20 15:10:00,20.67,20.71,20.59,20.68,134900.0,13.4298,13.4558,13.3778,13.4363,134900.0
2009-02-20 15:20:00,20.69,20.7,20.48,20.51,146900.0,13.4428,13.4493,13.3063,13.3258,146900.0
2009-02-20 15:30:00,20.5,20.6,20.44,20.56,152500.0,13.3193,13.3843,13.2803,13.3583,152500.0
2009-02-20 15:40:00,20.56,20.58,20.47,20.57,213800.0,13.3583,13.3713,13.2998,13.3648,213800.0
2009-02-20 15:50:00,20.56,20.63,20.52,20.56,295000.0,13.3583,13.4038,13.3323,13.3583,295000.0
2009-02-20 16:00:00,20.53,20.53,20.53,20.53,100.0,13.3388,13.3388,13.3388,13.3388,100.0
2009-02-20 16:10:00,20.53,20.53,20.53,20.53,0.0,13.3388,13.3388,13.3388,13.3388,0.0
2009-02-23 09:30:00,21.04,21.08,20.83,20.93,225000.0,13.6702,13.6961,13.5337,13.5987,225000.0
2009-02-23 09:40:00,20.93,20.93,20.77,20.79,69600.0,13.5987,13.5987,13.4947,13.5077,69600.0
2009-02-23 09:50:00,20.79,20.87,20.75,20.77,98900.0,13.5077,13.5597,13.4817,13.4947,98900.0
2009-02-23 10:00:00,20.77,20.81,20.68,20.72,101700.0,13.4947,13.5207,13.4363,13.4622,101700.0
2009-02-23 10:10:00,20.72,20.74,20.59,20.62,96100.0,13.4622,13.4752,13.3778,13.3973,96100.0
2009-02-23 10:20:00,20.62,20.66,20.6,20.63,70400.0,13.3973,13.4233,13.3843,13.4038,70400.0
2009-02-23 10:30:00,20.61,20.61,20.47,20.49,93700.0,13.3908,13.3908,13.2998,13.3128,93700.0
2009-02-23 10:40:00,20.49,20.61,20.47,20.61,57100.0,13.3128,13.3908,13.2998,13.3908,57100.0
2009-02-23 10:50:00,20.6,20.62,20.45,20.45,79400.0,13.3843,13.3973,13.2868,13.2868,79400.0
2009-02-23 11:00:00,20.47,20.52,20.45,20.49,75400.0,13.2998,13.3323,13.2868,13.3128,75400.0
2009-02-23 11:10:00,20.51,20.58,20.45,20.45,91800.0,13.3258,13.3713,13.2868,13.2868,91800.0
2009-02-23 11:20:00,20.45,20.58,20.45,20.54,57700.0,13.2868,13.3713,13.2868,13.3453,57700.0
2009-02-23 11:30:00,20.51,20.52,20.42,20.45,73300.0,13.3258,13.3323,13.2673,13.2868,73300.0
2009-02-23 11:40:00,20.44,20.46,20.36,20.39,35000.0,13.2803,13.2933,13.2283,13.2478,35000.0
2009-02-23 11:50:00,20.4,20.41,20.33,20.39,72300.0,13.2543,13.2608,13.2089,13.2478,72300.0
2009-02-23 12:00:00,20.37,20.38,20.3,20.3,55200.0,13.2348,13.2413,13.1894,13.1894,55200.0
2009-02-23 12:10:00,20.29,20.36,20.29,20.33,117700.0,13.1829,13.2283,13.1829,13.2089,117700.0
2009-02-23 12:20:00,20.32,20.34,20.29,20.32,79900.0,13.2024,13.2154,13.1829,13.2024,79900.0
2009-02-23 12:30:00,20.32,20.32,20.27,20.29,100200.0,13.2024,13.2024,13.1699,13.1829,100200.0
2009-02-23 12:40:00,20.29,20.29,20.19,20.21,126500.0,13.1829,13.1829,13.1179,13.1309,126500.0
2009-02-23 12:50:00,20.22,20.24,20.12,20.13,179600.0,13.1374,13.1504,13.0724,13.0789,179600.0
2009-02-23 13:00:00,20.13,20.2,20.11,20.2,83500.0,13.0789,13.1244,13.0659,13.1244,83500.0
2009-02-23 13:10:00,20.21,20.27,20.19,20.24,83100.0,13.1309,13.1699,13.1179,13.1504,83100.0
2009-02-23 13:20:00,20.25,20.28,20.18,20.2,402600.0,13.1569,13.1764,13.1114,13.1244,402600.0
2009-02-23 13:30:00,20.2,20.25,20.16,20.22,117400.0,13.1244,13.1569,13.0984,13.1374,117400.0
2009-02-23 13:40:00,20.24,20.29,20.22,20.23,63100.0,13.1504,13.1829,13.1374,13.1439,63100.0
2009-02-23 13:50:00,20.23,20.24,20.18,20.19,58700.0,13.1439,13.1504,13.1114,13.1179,58700.0
2009-02-23 14:00:00,20.19,20.23,20.15,20.17,87400.0,13.1179,13.1439,13.0919,13.1049,87400.0
2009-02-23 14:10:00,20.16,20.32,20.15,20.3,56500.0,13.0984,13.2024,13.0919,13.1894,56500.0
2009-02-23 14:20:00,20.29,20.35,20.28,20.34,117400.0,13.1829,13.2219,13.1764,13.2154,117400.0
2009-02-23 14:30:00,20.34,20.38,20.22,20.32,193200.0,13.2154,13.2413,13.1374,13.2024,193200.0
2009-02-23 14:40:00,20.31,20.33,20.18,20.2,90500.0,13.1959,13.2089,13.1114,13.1244,90500.0
2009-02-23 14:50:00,20.18,20.22,20.05,20.05,167200.0,13.1114,13.1374,13.0269,13.0269,167200.0
2009-02-23 15:00:00,20.04,20.22,20.02,20.18,177800.0,13.0204,13.1374,13.0074,13.1114,177800.0
2009-02-23 15:10:00,20.16,20.24,20.12,20.15,120900.0,13.0984,13.1504,13.0724,13.0919,120900.0
2009-02-23 15:20:00,20.17,20.17,20.0,20.07,138300.0,13.1049,13.1049,12.9944,13.0399,138300.0
2009-02-23 15:30:00,20.07,20.16,20.07,20.09,150400.0,13.0399,13.0984,13.0399,13.0529,150400.0
2009-02-23 15:40:00,20.1,20.13,20.03,20.03,96000.0,13.0594,13.0789,13.0139,13.0139,96000.0
2009-02-23 15:50:00,20.03,20.09,20.0,20.04,152000.0,13.0139,13.0529,12.9944,13.0204,152000.0
2009-02-23 16:00:00,20.04,20.06,19.92,19.96,19300.0,13.0204,13.0334,12.9425,12.9685,19300.0
2009-02-23 16:10:00,19.96,19.96,19.96,19.96,0.0,12.9685,12.9685,12.9685,12.9685,0.0
2009-02-24 09:30:00,20.28,20.38,20.21,20.37,337300.0,13.1764,13.2413,13.1309,13.2348,337300.0
2009-02-24 09:40:00,20.36,20.43,20.35,20.4,173000.0,13.2283,13.2738,13.2219,13.2543,173000.0
2009-02-24 09:50:00,20.39,20.49,20.37,20.37,112400.0,13.2478,13.3128,13.2348,13.2348,112400.0
2009-02-24 10:00:00,20.35,20.35,20.21,20.28,312500.0,13.2219,13.2219,13.1309,13.1764,312500.0
2009-02-24 10:10:00,20.3,20.32,20.19,20.27,88300.0,13.1894,13.2024,13.1179,13.1699,88300.0
2009-02-24 10:20:00,20.27,20.37,20.22,20.36,44600.0,13.1699,13.2348,13.1374,13.2283,44600.0
2009-02-24 10:30:00,20.35,20.49,20.35,20.41,94600.0,13.2219,13.3128,13.2219,13.2608,94600.0
2009-02-24 10:40:00,20.42,20.61,20.38,20.61,150100.0,13.2673,13.3908,13.2413,13.3908,150100.0
2009-02-24 10:50:00,20.6,20.6,20.45,20.49,105800.0,13.3843,13.3843,13.2868,13.3128,105800.0
2009-02-24 11:00:00,20.5,20.56,20.49,20.5,57800.0,13.3193,13.3583,13.3128,13.3193,57800.0
2009-02-24 11:10:00,20.46,20.56,20.46,20.52,59300.0,13.2933,13.3583,13.2933,13.3323,59300.0
2009-02-24 11:20:00,20.51,20.58,20.48,20.53,73400.0,13.3258,13.3713,13.3063,13.3388,73400.0
2009-02-24 11:30:00,20.56,20.56,20.45,20.5,41600.0,13.3583,13.3583,13.2868,13.3193,41600.0
2009-02-24 11:40:00,20.51,20.53,20.42,20.42,59900.0,13.3258,13.3388,13.2673,13.2673,59900.0
2009-02-24 11:50:00,20.41,20.47,20.41,20.44,43300.0,13.2608,13.2998,13.2608,13.2803,43300.0
2009-02-24 12:00:00,20.43,20.49,20.39,20.42,86100.0,13.2738,13.3128,13.2478,13.2673,86100.0
2009-02-24 12:10:00,20.41,20.42,20.34,20.39,72200.0,13.2608,13.2673,13.2154,13.2478,72200.0
2009-02-24 12:20:00,20.42,20.45,20.41,20.44,37100.0,13.2673,13.2868,13.2608,13.2803,37100.0
2009-02-24 12:30:00,20.45,20.57,20.45,20.54,55800.0,13.2868,13.3648,13.2868,13.3453,55800.0
2009-02-24 12:40:00,20.52,20.6,20.52,20.58,46600.0,13.3323,13.3843,13.3323,13.3713,46600.0
2009-02-24 12:50:00,20.6,20.61,20.54,20.54,25900.0,13.3843,13.3908,13.3453,13.3453,25900.0
2009-02-24 13:00:00,20.54,20.61,20.54,20.59,41900.0,13.3453,13.3908,13.3453,13.3778,41900.0
2009-02-24 13:10:00,20.59,20.59,20.52,20.55,68600.0,13.3778,13.3778,13.3323,13.3518,68600.0
2009-02-24 13:20:00,20.55,20.77,20.55,20.76,65100.0,13.3518,13.4947,13.3518,13.4882,65100.0
2009-02-24 13:30:00,20.78,20.85,20.76,20.82,129100.0,13.5012,13.5467,13.4882,13.5272,129100.0
2009-02-24 13:40:00,20.84,20.85,20.77,20.8,181900.0,13.5402,13.5467,13.4947,13.5142,181900.0
2009-02-24 13:50:00,20.8,20.9,20.8,20.88,127500.0,13.5142,13.5792,13.5142,13.5662,127500.0
2009-02-24 14:00:00,20.89,20.93,20.85,20.9,189100.0,13.5727,13.5987,13.5467,13.5792,189100.0
2009-02-24 14:10:00,20.9,20.98,20.83,20.98,130000.0,13.5792,13.6312,13.5337,13.6312,130000.0
2009-02-24 14:20:00,20.98,21.01,20.95,20.97,281400.0,13.6312,13.6507,13.6117,13.6247,281400.0
2009-02-24 14:30:00,20.98,21.01,20.92,20.97,201300.0,13.6312,13.6507,13.5922,13.6247,201300.0
2009-02-24 14:40:00,20.98,21.01,20.91,20.95,164700.0,13.6312,13.6507,13.5857,13.6117,164700.0
2009-02-24 14:50:00,20.95,21.02,20.91,20.99,68400.0,13.6117,13.6572,13.5857,13.6377,68400.0
2009-02-24 15:00:00,20.99,21.08,20.98,21.08,149200.0,13.6377,13.6961,13.6312,13.6961,149200.0
2009-02-24 15:10:00,21.08,21.18,21.06,21.14,119000.0,13.6961,13.7611,13.6832,13.7351,119000.0
2009-02-24 15:20:00,21.18,21.2,21.09,21.1,129300.0,13.7611,13.7741,13.7026,13.7091,129300.0
2009-02-24 15:30:00,21.09,21.13,21.04,21.13,156600.0,13.7026,13.7286,13.6702,13.7286,156600.0
2009-02-24 15:40:00,21.13,21.17,21.08,21.17,224700.0,13.7286,13.7546,13.6961,13.7546,224700.0
2009-02-24 15:50:00,21.17,21.21,21.14,21.17,243000.0,13.7546,13.7806,13.7351,13.7546,243000.0
2009-02-24 16:00:00,21.13,21.46,21.09,21.09,36000.0,13.7286,13.943,13.7026,13.7026,36000.0
2009-02-24 16:10:00,21.09,21.09,21.09,21.09,0.0,13.7026,13.7026,13.7026,13.7026,0.0
2009-02-25 09:30:00,20.94,21.0,20.8,20.8,242500.0,13.6052,13.6442,13.5142,13.5142,242500.0
2009-02-25 09:40:00,20.8,20.83,20.63,20.71,126600.0,13.5142,13.5337,13.4038,13.4558,126600.0
2009-02-25 09:50:00,20.7,20.73,20.56,20.56,259700.0,13.4493,13.4687,13.3583,13.3583,259700.0
2009-02-25 10:00:00,20.64,20.64,20.42,20.49,424900.0,13.4103,13.4103,13.2673,13.3128,424900.0
2009-02-25 10:10:00,20.48,20.51,20.43,20.49,109300.0,13.3063,13.3258,13.2738,13.3128,109300.0
2009-02-25 10:20:00,20.49,20.56,20.45,20.55,79200.0,13.3128,13.3583,13.2868,13.3518,79200.0
2009-02-25 10:30:00,20.56,20.57,20.47,20.48,98100.0,13.3583,13.3648,13.2998,13.3063,98100.0
2009-02-25 10:40:00,20.5,20.51,20.4,20.41,179600.0,13.3193,13.3258,13.2543,13.2608,179600.0
2009-02-25 10:50:00,20.41,20.48,20.41,20.45,183700.0,13.2608,13.3063,13.2608,13.2868,183700.0
2009-02-25 11:00:00,20.45,20.61,20.45,20.6,148900.0,13.2868,13.3908,13.2868,13.3843,148900.0
2009-02-25 11:10:00,20.59,20.63,20.57,20.6,145600.0,13.3778,13.4038,13.3648,13.3843,145600.0
2009-02-25 11:20:00,20.61,20.75,20.61,20.73,266700.0,13.3908,13.4817,13.3908,13.4687,266700.0
2009-02-25 11:30:00,20.74,20.77,20.69,20.71,166700.0,13.4752,13.4947,13.4428,13.4558,166700.0
2009-02-25 11:40:00,20.71,20.87,20.7,20.84,126500.0,13.4558,13.5597,13.4493,13.5402,126500.0
2009-02-25 11:50:00,20.84,20.84,20.67,20.67,118600.0,13.5402,13.5402,13.4298,13.4298,118600.0
2009-02-25 12:00:00,20.68,20.75,20.68,20.73,88500.0,13.4363,13.4817,13.4363,13.4687,88500.0
2009-02-25 12:10:00,20.74,20.74,20.67,20.69,85200.0,13.4752,13.4752,13.4298,13.4428,85200.0
2009-02-25 12:20:00,20.68,20.7,20.63,20.67,129700.0,13.4363,13.4493,13.4038,13.4298,129700.0
2009-02-25 12:30:00,20.66,20.7,20.65,20.68,100500.0,13.4233,13.4493,13.4168,13.4363,100500.0
2009-02-25 12:40:00,20.68,20.68,20.57,20.62,182500.0,13.4363,13.4363,13.3648,13.3973,182500.0
2009-02-25 12:50:00,20.63,20.7,20.61,20.69,107900.0,13.4038,13.4493,13.3908,13.4428,107900.0
2009-02-25 13:00:00,20.69,20.77,20.68,20.71,129300.0,13.4428,13.4947,13.4363,13.4558,129300.0
2009-02-25 13:10:00,20.72,20.72,20.64,20.67,150400.0,13.4622,13.4622,13.4103,13.4298,150400.0
2009-02-25 13:20:00,20.67,20.72,20.64,20.69,80200.0,13.4298,13.4622,13.4103,13.4428,80200.0
2009-02-25 13:30:00,20.69,20.82,20.68,20.8,264100.0,13.4428,13.5272,13.4363,13.5142,264100.0
2009-02-25 13:40:00,20.8,20.94,20.8,20.94,105900.0,13.5142,13.6052,13.5142,13.6052,105900.0
2009-02-25 13:50:00,20.94,21.04,20.92,20.96,109800.0,13.6052,13.6702,13.5922,13.6182,109800.0
2009-02-25 14:00:00,20.96,20.99,20.73,20.78,176500.0,13.6182,13.6377,13.4687,13.5012,176500.0
2009-02-25 14:10:00,20.8,20.85,20.7,20.75,247000.0,13.5142,13.5467,13.4493,13.4817,247000.0
2009-02-25 14:20:00,20.75,20.89,20.71,20.88,232800.0,13.4817,13.5727,13.4558,13.5662,232800.0
2009-02-25 14:30:00,20.88,20.88,20.79,20.82,237900.0,13.5662,13.5662,13.5077,13.5272,237900.0
2009-02-25 14:40:00,20.83,20.99,20.81,20.9,181700.0,13.5337,13.6377,13.5207,13.5792,181700.0
2009-02-25 14:50:00,20.91,21.02,20.9,20.95,260400.0,13.5857,13.6572,13.5792,13.6117,260400.0
2009-02-25 15:00:00,20.96,21.1,20.91,21.08,350100.0,13.6182,13.7091,13.5857,13.6961,350100.0
2009-02-25 15:10:00,21.08,21.23,21.0,21.2,435700.0,13.6961,13.7936,13.6442,13.7741,435700.0
2009-02-25 15:20:00,21.19,21.26,21.17,21.17,266000.0,13.7676,13.8131,13.7546,13.7546,266000.0
2009-02-25 15:30:00,21.17,21.21,21.1,21.11,457200.0,13.7546,13.7806,13.7091,13.7156,457200.0
2009-02-25 15:40:00,21.11,21.15,20.99,21.01,385000.0,13.7156,13.7416,13.6377,13.6507,385000.0
2009-02-25 15:50:00,21.01,21.04,20.8,20.84,517200.0,13.6507,13.6702,13.5142,13.5402,517200.0
2009-02-25 16:00:00,20.87,20.88,20.82,20.88,430500.0,13.5597,13.5662,13.5272,13.5662,430500.0
2009-02-25 16:10:00,20.88,20.88,20.88,20.88,0.0,13.5662,13.5662,13.5662,13.5662,0.0
2009-02-26 09:30:00,21.1,21.13,20.99,21.0,189400.0,13.7091,13.7286,13.6377,13.6442,189400.0
2009-02-26 09:40:00,20.99,21.05,20.96,20.96,150900.0,13.6377,13.6767,13.6182,13.6182,150900.0
2009-02-26 09:50:00,20.97,21.05,20.96,21.05,87600.0,13.6247,13.6767,13.6182,13.6767,87600.0
2009-02-26 10:00:00,21.06,21.17,21.0,21.12,258500.0,13.6832,13.7546,13.6442,13.7221,258500.0
2009-02-26 10:10:00,21.12,21.12,21.03,21.11,52600.0,13.7221,13.7221,13.6637,13.7156,52600.0
2009-02-26 10:20:00,21.11,21.19,21.11,21.16,68900.0,13.7156,13.7676,13.7156,13.7481,68900.0
2009-02-26 10:30:00,21.18,21.28,21.1,21.26,64300.0,13.7611,13.8261,13.7091,13.8131,64300.0
2009-02-26 10:40:00,21.26,21.29,21.23,21.25,104400.0,13.8131,13.8326,13.7936,13.8066,104400.0
2009-02-26 10:50:00,21.25,21.26,21.19,21.24,44500.0,13.8066,13.8131,13.7676,13.8001,44500.0
2009-02-26 11:00:00,21.24,21.25,21.15,21.16,93500.0,13.8001,13.8066,13.7416,13.7481,93500.0
2009-02-26 11:10:00,21.15,21.17,21.12,21.16,64500.0,13.7416,13.7546,13.7221,13.7481,64500.0
2009-02-26 11:20:00,21.16,21.19,21.1,21.1,30600.0,13.7481,13.7676,13.7091,13.7091,30600.0
2009-02-26 11:30:00,21.09,21.11,21.06,21.09,40800.0,13.7026,13.7156,13.6832,13.7026,40800.0
2009-02-26 11:40:00,21.08,21.1,20.98,21.03,68000.0,13.6961,13.7091,13.6312,13.6637,68000.0
2009-02-26 11:50:00,21.03,21.09,21.03,21.08,51600.0,13.6637,13.7026,13.6637,13.6961,51600.0
2009-02-26 12:00:00,21.08,21.11,21.08,21.11,119500.0,13.6961,13.7156,13.6961,13.7156,119500.0
2009-02-26 12:10:00,21.11,21.12,21.05,21.07,47700.0,13.7156,13.7221,13.6767,13.6897,47700.0
2009-02-26 12:20:00,21.07,21.07,20.92,20.95,119300.0,13.6897,13.6897,13.5922,13.6117,119300.0
2009-02-26 12:30:00,20.94,21.04,20.92,21.02,53900.0,13.6052,13.6702,13.5922,13.6572,53900.0
2009-02-26 12:40:00,21.02,21.05,20.97,21.05,56000.0,13.6572,13.6767,13.6247,13.6767,56000.0
2009-02-26 12:50:00,21.05,21.08,21.0,21.01,45000.0,13.6767,13.6961,13.6442,13.6507,45000.0
2009-02-26 13:00:00,21.03,21.04,20.95,20.95,48800.0,13.6637,13.6702,13.6117,13.6117,48800.0
2009-02-26 13:10:00,20.94,20.94,20.85,20.88,72300.0,13.6052,13.6052,13.5467,13.5662,72300.0
2009-02-26 13:20:00,20.87,21.0,20.87,20.98,74600.0,13.5597,13.6442,13.5597,13.6312,74600.0
2009-02-26 13:30:00,20.97,21.0,20.92,20.94,65000.0,13.6247,13.6442,13.5922,13.6052,65000.0
2009-02-26 13:40:00,20.95,21.06,20.94,21.03,91100.0,13.6117,13.6832,13.6052,13.6637,91100.0
2009-02-26 13:50:00,21.04,21.07,21.0,21.04,172000.0,13.6702,13.6897,13.6442,13.6702,172000.0
2009-02-26 14:00:00,21.03,21.04,20.9,20.94,126500.0,13.6637,13.6702,13.5792,13.6052,126500.0
2009-02-26 14:10:00,20.95,20.99,20.95,20.99,149700.0,13.6117,13.6377,13.6117,13.6377,149700.0
2009-02-26 14:20:00,20.99,21.03,20.96,20.98,94800.0,13.6377,13.6637,13.6182,13.6312,94800.0
2009-02-26 14:30:00,20.98,20.98,20.89,20.96,142300.0,13.6312,13.6312,13.5727,13.6182,142300.0
2009-02-26 14:40:00,20.96,20.96,20.86,20.89,79800.0,13.6182,13.6182,13.5532,13.5727,79800.0
2009-02-26 14:50:00,20.89,20.89,20.71,20.74,101500.0,13.5727,13.5727,13.4558,13.4752,101500.0
2009-02-26 15:00:00,20.73,20.75,20.65,20.73,120900.0,13.4687,13.4817,13.4168,13.4687,120900.0
2009-02-26 15:10:00,20.73,20.73,20.63,20.64,149100.0,13.4687,13.4687,13.4038,13.4103,149100.0
2009-02-26 15:20:00,20.65,20.7,20.59,20.67,234100.0,13.4168,13.4493,13.3778,13.4298,234100.0
2009-02-26 15:30:00,20.67,20.79,20.63,20.74,123200.0,13.4298,13.5077,13.4038,13.4752,123200.0
2009-02-26 15:40:00,20.75,20.83,20.75,20.83,101400.0,13.4817,13.5337,13.4817,13.5337,101400.0
2009-02-26 15:50:00,20.82,20.82,20.64,20.64,216000.0,13.5272,13.5272,13.4103,13.4103,216000.0
2009-02-26 16:00:00,20.59,20.6,20.59,20.6,30100.0,13.3778,13.3843,13.3778,13.3843,30100.0
2009-02-26 16:10:00,20.6,20.6,20.6,20.6,0.0,13.3843,13.3843,13.3843,13.3843,0.0
2009-02-27 09:30:00,20.13,20.26,20.05,20.18,150300.0,13.0789,13.1634,13.0269,13.1114,150300.0
2009-02-27 09:40:00,20.18,20.23,20.12,20.21,167500.0,13.1114,13.1439,13.0724,13.1309,167500.0
2009-02-27 09:50:00,20.2,20.35,20.19,20.27,112500.0,13.1244,13.2219,13.1179,13.1699,112500.0
2009-02-27 10:00:00,20.28,20.4,20.26,20.26,127700.0,13.1764,13.2543,13.1634,13.1634,127700.0
2009-02-27 10:10:00,20.26,20.32,20.22,20.31,185700.0,13.1634,13.2024,13.1374,13.1959,185700.0
2009-02-27 10:20:00,20.32,20.43,20.32,20.4,170000.0,13.2024,13.2738,13.2024,13.2543,170000.0
2009-02-27 10:30:00,20.38,20.43,20.3,20.35,99800.0,13.2413,13.2738,13.1894,13.2219,99800.0
2009-02-27 10:40:00,20.34,20.44,20.31,20.4,125800.0,13.2154,13.2803,13.1959,13.2543,125800.0
2009-02-27 10:50:00,20.39,20.45,20.33,20.37,120500.0,13.2478,13.2868,13.2089,13.2348,120500.0
2009-02-27 11:00:00,20.37,20.38,20.29,20.36,67600.0,13.2348,13.2413,13.1829,13.2283,67600.0
2009-02-27 11:10:00,20.37,20.38,20.29,20.32,57800.0,13.2348,13.2413,13.1829,13.2024,57800.0
2009-02-27 11:20:00,20.32,20.36,20.27,20.36,109300.0,13.2024,13.2283,13.1699,13.2283,109300.0
2009-02-27 11:30:00,20.36,20.4,20.32,20.35,58900.0,13.2283,13.2543,13.2024,13.2219,58900.0
2009-02-27 11:40:00,20.36,20.52,20.36,20.49,74500.0,13.2283,13.3323,13.2283,13.3128,74500.0
2009-02-27 11:50:00,20.48,20.5,20.37,20.47,81000.0,13.3063,13.3193,13.2348,13.2998,81000.0
2009-02-27 12:00:00,20.47,20.55,20.46,20.5,54800.0,13.2998,13.3518,13.2933,13.3193,54800.0
2009-02-27 12:10:00,20.49,20.56,20.46,20.47,71500.0,13.3128,13.3583,13.2933,13.2998,71500.0
2009-02-27 12:20:00,20.47,20.54,20.47,20.52,140200.0,13.2998,13.3453,13.2998,13.3323,140200.0
2009-02-27 12:30:00,20.53,20.56,20.46,20.46,61500.0,13.3388,13.3583,13.2933,13.2933,61500.0
2009-02-27 12:40:00,20.46,20.49,20.44,20.48,44700.0,13.2933,13.3128,13.2803,13.3063,44700.0
2009-02-27 12:50:00,20.49,20.52,20.45,20.52,34100.0,13.3128,13.3323,13.2868,13.3323,34100.0
2009-02-27 13:00:00,20.53,20.59,20.53,20.57,108300.0,13.3388,13.3778,13.3388,13.3648,108300.0
2009-02-27 13:10:00,20.57,20.59,20.46,20.52,113700.0,13.3648,13.3778,13.2933,13.3323,113700.0
2009-02-27 13:20:00,20.53,20.58,20.5,20.54,78700.0,13.3388,13.3713,13.3193,13.3453,78700.0
2009-02-27 13:30:00,20.54,20.6,20.35,20.38,216700.0,13.3453,13.3843,13.2219,13.2413,216700.0
2009-02-27 13:40:00,20.38,20.48,20.35,20.47,67900.0,13.2413,13.3063,13.2219,13.2998,67900.0
2009-02-27 13:50:00,20.48,20.62,20.46,20.6,200300.0,13.3063,13.3973,13.2933,13.3843,200300.0
2009-02-27 14:00:00,20.59,20.67,20.55,20.56,109600.0,13.3778,13.4298,13.3518,13.3583,109600.0
2009-02-27 14:10:00,20.53,20.6,20.5,20.53,101800.0,13.3388,13.3843,13.3193,13.3388,101800.0
2009-02-27 14:20:00,20.53,20.54,20.4,20.41,131300.0,13.3388,13.3453,13.2543,13.2608,131300.0
2009-02-27 14:30:00,20.42,20.43,20.33,20.34,116800.0,13.2673,13.2738,13.2089,13.2154,116800.0
2009-02-27 14:40:00,20.35,20.49,20.34,20.48,127900.0,13.2219,13.3128,13.2154,13.3063,127900.0
2009-02-27 14:50:00,20.48,20.53,20.44,20.51,210700.0,13.3063,13.3388,13.2803,13.3258,210700.0
2009-02-27 15:00:00,20.5,20.5,20.38,20.38,154500.0,13.3193,13.3193,13.2413,13.2413,154500.0
2009-02-27 15:10:00,20.38,20.38,20.25,20.28,174400.0,13.2413,13.2413,13.1569,13.1764,174400.0
2009-02-27 15:20:00,20.28,20.37,20.22,20.29,207600.0,13.1764,13.2348,13.1374,13.1829,207600.0
2009-02-27 15:30:00,20.28,20.47,20.26,20.36,654100.0,13.1764,13.2998,13.1634,13.2283,654100.0
2009-02-27 15:40:00,20.36,20.52,20.35,20.49,708500.0,13.2283,13.3323,13.2219,13.3128,708500.0
2009-02-27 15:50:00,20.49,20.51,20.32,20.37,1258500.0,13.3128,13.3258,13.2024,13.2348,1258500.0
2009-02-27 16:00:00,20.4,20.96,20.37,20.39,2588800.0,13.2543,13.6182,13.2348,13.2478,2588800.0
2009-02-27 16:10:00,20.38,20.38,20.38,20.38,400.0,13.2413,13.2413,13.2413,13.2413,400.0
2009-03-02 09:30:00,19.75,19.82,19.51,19.71,500300.0,12.832,12.8775,12.6761,12.806,500300.0
2009-03-02 09:40:00,19.71,19.83,19.71,19.83,382400.0,12.806,12.884,12.806,12.884,382400.0
2009-03-02 09:50:00,19.82,19.88,19.78,19.79,288300.0,12.8775,12.9165,12.8515,12.858,288300.0
2009-03-02 10:00:00,19.8,19.85,19.66,19.67,414700.0,12.8645,12.897,12.7735,12.78,414700.0
2009-03-02 10:10:00,19.67,19.69,19.57,19.58,401900.0,12.78,12.793,12.7151,12.7216,401900.0
2009-03-02 10:20:00,19.58,19.69,19.56,19.66,267100.0,12.7216,12.793,12.7086,12.7735,267100.0
2009-03-02 10:30:00,19.65,19.66,19.61,19.62,171400.0,12.767,12.7735,12.7411,12.7476,171400.0
2009-03-02 10:40:00,19.62,19.62,19.53,19.53,121100.0,12.7476,12.7476,12.6891,12.6891,121100.0
2009-03-02 10:50:00,19.53,19.55,19.5,19.53,121900.0,12.6891,12.7021,12.6696,12.6891,121900.0
2009-03-02 11:00:00,19.54,19.57,19.44,19.44,88900.0,12.6956,12.7151,12.6306,12.6306,88900.0
2009-03-02 11:10:00,19.45,19.5,19.43,19.48,332800.0,12.6371,12.6696,12.6241,12.6566,332800.0
2009-03-02 11:20:00,19.48,19.5,19.4,19.4,171900.0,12.6566,12.6696,12.6046,12.6046,171900.0
2009-03-02 11:30:00,19.4,19.4,19.33,19.34,84800.0,12.6046,12.6046,12.5591,12.5656,84800.0
2009-03-02 11:40:00,19.34,19.36,19.29,19.29,102200.0,12.5656,12.5786,12.5331,12.5331,102200.0
2009-03-02 11:50:00,19.29,19.31,19.23,19.26,70100.0,12.5331,12.5461,12.4942,12.5137,70100.0
2009-03-02 12:00:00,19.27,19.36,19.27,19.35,82000.0,12.5202,12.5786,12.5202,12.5721,82000.0
2009-03-02 12:10:00,19.34,19.35,19.3,19.31,72500.0,12.5656,12.5721,12.5396,12.5461,72500.0
2009-03-02 12:20:00,19.32,19.34,19.31,19.31,261600.0,12.5526,12.5656,12.5461,12.5461,261600.0
2009-03-02 12:30:00,19.31,19.36,19.29,19.3,159500.0,12.5461,12.5786,12.5331,12.5396,159500.0
2009-03-02 12:40:00,19.31,19.31,19.25,19.27,83700.0,12.5461,12.5461,12.5072,12.5202,83700.0
2009-03-02 12:50:00,19.26,19.29,19.21,19.22,45300.0,12.5137,12.5331,12.4812,12.4877,45300.0
2009-03-02 13:00:00,19.22,19.28,19.21,19.28,78700.0,12.4877,12.5266,12.4812,12.5266,78700.0
2009-03-02 13:10:00,19.26,19.27,19.2,19.21,60800.0,12.5137,12.5202,12.4747,12.4812,60800.0
2009-03-02 13:20:00,19.21,19.24,19.19,19.2,92100.0,12.4812,12.5007,12.4682,12.4747,92100.0
2009-03-02 13:30:00,19.21,19.21,19.14,19.16,90400.0,12.4812,12.4812,12.4357,12.4487,90400.0
2009-03-02 13:40:00,19.15,19.23,19.15,19.23,63300.0,12.4422,12.4942,12.4422,12.4942,63300.0
2009-03-02 13:50:00,19.23,19.29,19.21,19.27,42900.0,12.4942,12.5331,12.4812,12.5202,42900.0
2009-03-02 14:00:00,19.27,19.28,19.22,19.24,122300.0,12.5202,12.5266,12.4877,12.5007,122300.0
2009-03-02 14:10:00,19.25,19.33,19.25,19.26,51400.0,12.5072,12.5591,12.5072,12.5137,51400.0
2009-03-02 14:20:00,19.25,19.25,19.19,19.22,71400.0,12.5072,12.5072,12.4682,12.4877,71400.0
2009-03-02 14:30:00,19.21,19.38,19.19,19.34,168100.0,12.4812,12.5916,12.4682,12.5656,168100.0
2009-03-02 14:40:00,19.33,19.4,19.3,19.3,139400.0,12.5591,12.6046,12.5396,12.5396,139400.0
2009-03-02 14:50:00,19.29,19.34,19.23,19.24,110100.0,12.5331,12.5656,12.4942,12.5007,110100.0
2009-03-02 15:00:00,19.24,19.25,19.15,19.19,127400.0,12.5007,12.5072,12.4422,12.4682,127400.0
2009-03-02 15:10:00,19.19,19.21,19.06,19.06,255500.0,12.4682,12.4812,12.3837,12.3837,255500.0
2009-03-02 15:20:00,19.05,19.11,19.02,19.09,121600.0,12.3772,12.4162,12.3577,12.4032,121600.0
2009-03-02 15:30:00,19.09,19.16,19.03,19.06,220800.0,12.4032,12.4487,12.3642,12.3837,220800.0
2009-03-02 15:40:00,19.07,19.11,19.0,19.03,171900.0,12.3902,12.4162,12.3447,12.3642,171900.0
2009-03-02 15:50:00,19.04,19.49,19.02,19.06,304300.0,12.3707,12.6631,12.3577,12.3837,304300.0
2009-03-02 16:00:00,19.04,20.85,19.04,19.13,1300.0,12.3707,13.5467,12.3707,12.4292,1300.0
2009-03-02 16:10:00,19.11,19.11,19.11,19.11,3000.0,12.4162,12.4162,12.4162,12.4162,3000.0
2009-03-03 09:30:00,19.54,19.62,19.52,19.61,416400.0,12.6956,12.7476,12.6826,12.7411,416400.0
2009-03-03 09:40:00,19.6,19.61,19.49,19.51,73200.0,12.7346,12.7411,12.6631,12.6761,73200.0
2009-03-03 09:50:00,19.5,19.54,19.47,19.5,78600.0,12.6696,12.6956,12.6501,12.6696,78600.0
2009-03-03 10:00:00,19.49,19.52,19.46,19.51,296900.0,12.6631,12.6826,12.6436,12.6761,296900.0
2009-03-03 10:10:00,19.51,19.51,19.4,19.44,234100.0,12.6761,12.6761,12.6046,12.6306,234100.0
2009-03-03 10:20:00,19.44,19.52,19.42,19.48,67700.0,12.6306,12.6826,12.6176,12.6566,67700.0
2009-03-03 10:30:00,19.48,19.49,19.42,19.48,79600.0,12.6566,12.6631,12.6176,12.6566,79600.0
2009-03-03 10:40:00,19.48,19.56,19.45,19.45,88300.0,12.6566,12.7086,12.6371,12.6371,88300.0
2009-03-03 10:50:00,19.45,19.49,19.35,19.38,126500.0,12.6371,12.6631,12.5721,12.5916,126500.0
2009-03-03 11:00:00,19.38,19.41,19.25,19.27,125700.0,12.5916,12.6111,12.5072,12.5202,125700.0
2009-03-03 11:10:00,19.27,19.27,19.1,19.12,225100.0,12.5202,12.5202,12.4097,12.4227,225100.0
2009-03-03 11:20:00,19.12,19.26,19.11,19.24,130000.0,12.4227,12.5137,12.4162,12.5007,130000.0
2009-03-03 11:30:00,19.24,19.26,19.11,19.11,64700.0,12.5007,12.5137,12.4162,12.4162,64700.0
2009-03-03 11:40:00,19.11,19.16,19.09,19.12,75400.0,12.4162,12.4487,12.4032,12.4227,75400.0
2009-03-03 11:50:00,19.12,19.13,19.06,19.08,104000.0,12.4227,12.4292,12.3837,12.3967,104000.0
2009-03-03 12:00:00,19.08,19.25,19.08,19.23,46600.0,12.3967,12.5072,12.3967,12.4942,46600.0
2009-03-03 12:10:00,19.23,19.33,19.21,19.32,76900.0,12.4942,12.5591,12.4812,12.5526,76900.0
2009-03-03 12:20:00,19.31,19.44,19.3,19.42,66400.0,12.5461,12.6306,12.5396,12.6176,66400.0
2009-03-03 12:30:00,19.42,19.42,19.28,19.29,70600.0,12.6176,12.6176,12.5266,12.5331,70600.0
2009-03-03 12:40:00,19.29,19.37,19.26,19.34,90400.0,12.5331,12.5851,12.5137,12.5656,90400.0
2009-03-03 12:50:00,19.34,19.35,19.26,19.28,60100.0,12.5656,12.5721,12.5137,12.5266,60100.0
2009-03-03 13:00:00,19.28,19.3,19.2,19.25,32300.0,12.5266,12.5396,12.4747,12.5072,32300.0
2009-03-03 13:10:00,19.24,19.32,19.22,19.32,63200.0,12.5007,12.5526,12.4877,12.5526,63200.0
2009-03-03 13:20:00,19.32,19.36,19.3,19.3,76500.0,12.5526,12.5786,12.5396,12.5396,76500.0
2009-03-03 13:30:00,19.3,19.31,19.21,19.23,43200.0,12.5396,12.5461,12.4812,12.4942,43200.0
2009-03-03 13:40:00,19.25,19.31,19.25,19.26,113800.0,12.5072,12.5461,12.5072,12.5137,113800.0
2009-03-03 13:50:00,19.27,19.42,19.26,19.39,79200.0,12.5202,12.6176,12.5137,12.5981,79200.0
2009-03-03 14:00:00,19.38,19.48,19.38,19.45,78200.0,12.5916,12.6566,12.5916,12.6371,78200.0
2009-03-03 14:10:00,19.44,19.55,19.44,19.49,53500.0,12.6306,12.7021,12.6306,12.6631,53500.0
2009-03-03 14:20:00,19.49,19.6,19.46,19.56,64400.0,12.6631,12.7346,12.6436,12.7086,64400.0
2009-03-03 14:30:00,19.56,19.66,19.53,19.65,143600.0,12.7086,12.7735,12.6891,12.767,143600.0
2009-03-03 14:40:00,19.66,19.71,19.57,19.64,114900.0,12.7735,12.806,12.7151,12.7605,114900.0
2009-03-03 14:50:00,19.64,19.71,19.57,19.68,148300.0,12.7605,12.806,12.7151,12.7865,148300.0
2009-03-03 15:00:00,19.68,19.68,19.54,19.6,117600.0,12.7865,12.7865,12.6956,12.7346,117600.0
2009-03-03 15:10:00,19.57,19.6,19.47,19.5,130100.0,12.7151,12.7346,12.6501,12.6696,130100.0
2009-03-03 15:20:00,19.5,19.52,19.35,19.37,230700.0,12.6696,12.6826,12.5721,12.5851,230700.0
2009-03-03 15:30:00,19.37,19.42,19.32,19.32,153800.0,12.5851,12.6176,12.5526,12.5526,153800.0
2009-03-03 15:40:00,19.31,19.37,19.29,19.34,115600.0,12.5461,12.5851,12.5331,12.5656,115600.0
2009-03-03 15:50:00,19.34,19.45,19.34,19.41,233400.0,12.5656,12.6371,12.5656,12.6111,233400.0
2009-03-03 16:00:00,19.71,19.71,19.33,19.33,7900.0,12.806,12.806,12.5591,12.5591,7900.0
2009-03-03 16:10:00,19.33,19.33,19.33,19.33,0.0,12.5591,12.5591,12.5591,12.5591,0.0
2009-03-04 09:30:00,20.35,20.45,20.3,20.44,306300.0,13.2219,13.2868,13.1894,13.2803,306300.0
2009-03-04 09:40:00,20.43,20.45,20.34,20.36,91800.0,13.2738,13.2868,13.2154,13.2283,91800.0
2009-03-04 09:50:00,20.37,20.37,20.25,20.26,67200.0,13.2348,13.2348,13.1569,13.1634,67200.0
2009-03-04 10:00:00,20.26,20.39,20.26,20.3,103600.0,13.1634,13.2478,13.1634,13.1894,103600.0
2009-03-04 10:10:00,20.3,20.3,20.18,20.22,90700.0,13.1894,13.1894,13.1114,13.1374,90700.0
2009-03-04 10:20:00,20.22,20.3,20.18,20.3,164900.0,13.1374,13.1894,13.1114,13.1894,164900.0
2009-03-04 10:30:00,20.3,20.35,20.25,20.35,56900.0,13.1894,13.2219,13.1569,13.2219,56900.0
2009-03-04 10:40:00,20.35,20.45,20.35,20.41,78000.0,13.2219,13.2868,13.2219,13.2608,78000.0
2009-03-04 10:50:00,20.42,20.46,20.39,20.42,66300.0,13.2673,13.2933,13.2478,13.2673,66300.0
2009-03-04 11:00:00,20.42,20.58,20.42,20.52,213500.0,13.2673,13.3713,13.2673,13.3323,213500.0
2009-03-04 11:10:00,20.52,20.57,20.49,20.52,82600.0,13.3323,13.3648,13.3128,13.3323,82600.0
2009-03-04 11:20:00,20.52,20.6,20.46,20.58,173100.0,13.3323,13.3843,13.2933,13.3713,173100.0
2009-03-04 11:30:00,20.58,20.61,20.56,20.59,47600.0,13.3713,13.3908,13.3583,13.3778,47600.0
2009-03-04 11:40:00,20.59,20.6,20.52,20.56,49500.0,13.3778,13.3843,13.3323,13.3583,49500.0
2009-03-04 11:50:00,20.56,20.59,20.52,20.56,120700.0,13.3583,13.3778,13.3323,13.3583,120700.0
2009-03-04 12:00:00,20.56,20.57,20.45,20.48,52600.0,13.3583,13.3648,13.2868,13.3063,52600.0
2009-03-04 12:10:00,20.48,20.51,20.43,20.43,79200.0,13.3063,13.3258,13.2738,13.2738,79200.0
2009-03-04 12:20:00,20.43,20.52,20.43,20.5,201100.0,13.2738,13.3323,13.2738,13.3193,201100.0
2009-03-04 12:30:00,20.5,20.57,20.47,20.57,210900.0,13.3193,13.3648,13.2998,13.3648,210900.0
2009-03-04 12:40:00,20.56,20.57,20.41,20.42,102000.0,13.3583,13.3648,13.2608,13.2673,102000.0
2009-03-04 12:50:00,20.41,20.46,20.38,20.41,60500.0,13.2608,13.2933,13.2413,13.2608,60500.0
2009-03-04 13:00:00,20.41,20.42,20.34,20.41,35200.0,13.2608,13.2673,13.2154,13.2608,35200.0
2009-03-04 13:10:00,20.41,20.47,20.39,20.46,71700.0,13.2608,13.2998,13.2478,13.2933,71700.0
2009-03-04 13:20:00,20.45,20.48,20.42,20.43,69400.0,13.2868,13.3063,13.2673,13.2738,69400.0
2009-03-04 13:30:00,20.43,20.5,20.43,20.46,169300.0,13.2738,13.3193,13.2738,13.2933,169300.0
2009-03-04 13:40:00,20.46,20.51,20.44,20.49,118200.0,13.2933,13.3258,13.2803,13.3128,118200.0
2009-03-04 13:50:00,20.5,20.54,20.47,20.47,151000.0,13.3193,13.3453,13.2998,13.2998,151000.0
2009-03-04 14:00:00,20.45,20.56,20.44,20.56,77700.0,13.2868,13.3583,13.2803,13.3583,77700.0
2009-03-04 14:10:00,20.56,20.61,20.54,20.59,117000.0,13.3583,13.3908,13.3453,13.3778,117000.0
2009-03-04 14:20:00,20.6,20.61,20.56,20.58,94500.0,13.3843,13.3908,13.3583,13.3713,94500.0
2009-03-04 14:30:00,20.59,20.66,20.55,20.65,129800.0,13.3778,13.4233,13.3518,13.4168,129800.0
2009-03-04 14:40:00,20.65,20.75,20.62,20.73,101700.0,13.4168,13.4817,13.3973,13.4687,101700.0
2009-03-04 14:50:00,20.73,20.8,20.73,20.79,88000.0,13.4687,13.5142,13.4687,13.5077,88000.0
2009-03-04 15:00:00,20.78,20.81,20.75,20.78,75000.0,13.5012,13.5207,13.4817,13.5012,75000.0
2009-03-04 15:10:00,20.78,20.92,20.78,20.91,220600.0,13.5012,13.5922,13.5012,13.5857,220600.0
2009-03-04 15:20:00,20.9,20.91,20.84,20.9,259200.0,13.5792,13.5857,13.5402,13.5792,259200.0
2009-03-04 15:30:00,20.9,20.9,20.78,20.81,210700.0,13.5792,13.5792,13.5012,13.5207,210700.0
2009-03-04 15:40:00,20.82,20.83,20.74,20.74,229200.0,13.5272,13.5337,13.4752,13.4752,229200.0
2009-03-04 15:50:00,20.74,20.77,20.6,20.71,303400.0,13.4752,13.4947,13.3843,13.4558,303400.0
2009-03-04 16:00:00,20.73,20.73,20.73,20.73,21600.0,13.4687,13.4687,13.4687,13.4687,21600.0
2009-03-04 16:10:00,20.7,20.7,20.7,20.7,400.0,13.4493,13.4493,13.4493,13.4493,400.0
2009-03-05 09:30:00,20.06,20.14,19.98,20.12,292400.0,13.0334,13.0854,12.9815,13.0724,292400.0
2009-03-05 09:40:00,20.1,20.2,20.08,20.14,65900.0,13.0594,13.1244,13.0464,13.0854,65900.0
2009-03-05 09:50:00,20.15,20.24,20.1,20.13,247300.0,13.0919,13.1504,13.0594,13.0789,247300.0
2009-03-05 10:00:00,20.14,20.26,20.14,20.19,158500.0,13.0854,13.1634,13.0854,13.1179,158500.0
2009-03-05 10:10:00,20.17,20.17,20.08,20.13,46800.0,13.1049,13.1049,13.0464,13.0789,46800.0
2009-03-05 10:20:00,20.11,20.12,20.05,20.1,78900.0,13.0659,13.0724,13.0269,13.0594,78900.0
2009-03-05 10:30:00,20.09,20.2,20.08,20.15,102300.0,13.0529,13.1244,13.0464,13.0919,102300.0
2009-03-05 10:40:00,20.15,20.21,20.1,20.12,43100.0,13.0919,13.1309,13.0594,13.0724,43100.0
2009-03-05 10:50:00,20.11,20.16,20.07,20.07,66600.0,13.0659,13.0984,13.0399,13.0399,66600.0
2009-03-05 11:00:00,20.08,20.11,20.06,20.08,60600.0,13.0464,13.0659,13.0334,13.0464,60600.0
2009-03-05 11:10:00,20.08,20.09,19.92,19.94,76500.0,13.0464,13.0529,12.9425,12.9555,76500.0
2009-03-05 11:20:00,19.93,19.97,19.89,19.92,65200.0,12.949,12.975,12.923,12.9425,65200.0
2009-03-05 11:30:00,19.91,19.95,19.88,19.95,96800.0,12.936,12.962,12.9165,12.962,96800.0
2009-03-05 11:40:00,19.95,20.01,19.92,19.97,33000.0,12.962,13.0009,12.9425,12.975,33000.0
2009-03-05 11:50:00,19.97,19.97,19.9,19.95,49400.0,12.975,12.975,12.9295,12.962,49400.0
2009-03-05 12:00:00,19.94,19.96,19.88,19.89,42000.0,12.9555,12.9685,12.9165,12.923,42000.0
2009-03-05 12:10:00,19.89,19.9,19.84,19.89,26500.0,12.923,12.9295,12.8905,12.923,26500.0
2009-03-05 12:20:00,19.9,20.0,19.89,19.99,50800.0,12.9295,12.9944,12.923,12.988,50800.0
2009-03-05 12:30:00,19.99,20.0,19.94,19.97,36100.0,12.988,12.9944,12.9555,12.975,36100.0
2009-03-05 12:40:00,19.99,20.0,19.92,19.92,23300.0,12.988,12.9944,12.9425,12.9425,23300.0
2009-03-05 12:50:00,19.93,19.94,19.87,19.9,21000.0,12.949,12.9555,12.91,12.9295,21000.0
2009-03-05 13:00:00,19.9,19.99,19.88,19.99,59900.0,12.9295,12.988,12.9165,12.988,59900.0
2009-03-05 13:10:00,19.99,20.05,19.99,20.02,33600.0,12.988,13.0269,12.988,13.0074,33600.0
2009-03-05 13:20:00,20.02,20.02,19.93,19.98,31100.0,13.0074,13.0074,12.949,12.9815,31100.0
2009-03-05 13:30:00,19.98,19.98,19.9,19.94,52100.0,12.9815,12.9815,12.9295,12.9555,52100.0
2009-03-05 13:40:00,19.96,20.01,19.9,19.92,44900.0,12.9685,13.0009,12.9295,12.9425,44900.0
2009-03-05 13:50:00,19.91,19.95,19.88,19.92,44400.0,12.936,12.962,12.9165,12.9425,44400.0
2009-03-05 14:00:00,19.89,19.93,19.84,19.88,37700.0,12.923,12.949,12.8905,12.9165,37700.0
2009-03-05 14:10:00,19.89,19.92,19.83,19.92,71900.0,12.923,12.9425,12.884,12.9425,71900.0
2009-03-05 14:20:00,19.89,19.89,19.81,19.84,45400.0,12.923,12.923,12.871,12.8905,45400.0
2009-03-05 14:30:00,19.84,19.92,19.82,19.88,47400.0,12.8905,12.9425,12.8775,12.9165,47400.0
2009-03-05 14:40:00,19.87,19.9,19.83,19.85,65200.0,12.91,12.9295,12.884,12.897,65200.0
2009-03-05 14:50:00,19.86,19.88,19.79,19.81,127900.0,12.9035,12.9165,12.858,12.871,127900.0
2009-03-05 15:00:00,19.82,19.9,19.8,19.87,64200.0,12.8775,12.9295,12.8645,12.91,64200.0
2009-03-05 15:10:00,19.87,19.98,19.85,19.86,124800.0,12.91,12.9815,12.897,12.9035,124800.0
2009-03-05 15:20:00,19.86,19.93,19.85,19.85,142500.0,12.9035,12.949,12.897,12.897,142500.0
2009-03-05 15:30:00,19.85,19.88,19.69,19.72,143900.0,12.897,12.9165,12.793,12.8125,143900.0
2009-03-05 15:40:00,19.73,19.88,19.71,19.88,166700.0,12.819,12.9165,12.806,12.9165,166700.0
2009-03-05 15:50:00,19.88,19.9,19.82,19.89,320000.0,12.9165,12.9295,12.8775,12.923,320000.0
2009-03-05 16:00:00,19.78,19.82,19.78,19.82,2100.0,12.8515,12.8775,12.8515,12.8775,2100.0
2009-03-05 16:10:00,19.82,19.82,19.82,19.82,0.0,12.8775,12.8775,12.8775,12.8775,0.0
2009-03-06 09:30:00,20.32,20.35,20.25,20.32,126500.0,13.2024,13.2219,13.1569,13.2024,126500.0
2009-03-06 09:40:00,20.3,20.51,20.29,20.41,257800.0,13.1894,13.3258,13.1829,13.2608,257800.0
2009-03-06 09:50:00,20.4,20.44,20.29,20.29,88400.0,13.2543,13.2803,13.1829,13.1829,88400.0
2009-03-06 10:00:00,20.32,20.35,20.2,20.25,61200.0,13.2024,13.2219,13.1244,13.1569,61200.0
2009-03-06 10:10:00,20.24,20.3,20.09,20.12,72900.0,13.1504,13.1894,13.0529,13.0724,72900.0
2009-03-06 10:20:00,20.13,20.18,20.06,20.17,94400.0,13.0789,13.1114,13.0334,13.1049,94400.0
2009-03-06 10:30:00,20.15,20.21,20.05,20.06,53100.0,13.0919,13.1309,13.0269,13.0334,53100.0
2009-03-06 10:40:00,20.08,20.13,20.01,20.03,161400.0,13.0464,13.0789,13.0009,13.0139,161400.0
2009-03-06 10:50:00,20.02,20.02,19.89,19.92,180900.0,13.0074,13.0074,12.923,12.9425,180900.0
2009-03-06 11:00:00,19.92,19.96,19.88,19.92,51100.0,12.9425,12.9685,12.9165,12.9425,51100.0
2009-03-06 11:10:00,19.92,20.01,19.92,19.98,43500.0,12.9425,13.0009,12.9425,12.9815,43500.0
2009-03-06 11:20:00,19.98,19.99,19.89,19.91,43100.0,12.9815,12.988,12.923,12.936,43100.0
2009-03-06 11:30:00,19.93,20.04,19.93,19.95,33300.0,12.949,13.0204,12.949,12.962,33300.0
2009-03-06 11:40:00,19.96,19.98,19.92,19.97,97500.0,12.9685,12.9815,12.9425,12.975,97500.0
2009-03-06 11:50:00,19.97,20.01,19.95,19.95,50600.0,12.975,13.0009,12.962,12.962,50600.0
2009-03-06 12:00:00,19.94,20.03,19.94,20.03,64400.0,12.9555,13.0139,12.9555,13.0139,64400.0
2009-03-06 12:10:00,20.03,20.07,19.99,20.01,44400.0,13.0139,13.0399,12.988,13.0009,44400.0
2009-03-06 12:20:00,20.01,20.04,19.94,19.97,33000.0,13.0009,13.0204,12.9555,12.975,33000.0
2009-03-06 12:30:00,19.97,20.0,19.94,19.96,102200.0,12.975,12.9944,12.9555,12.9685,102200.0
2009-03-06 12:40:00,19.96,19.96,19.82,19.83,81800.0,12.9685,12.9685,12.8775,12.884,81800.0
2009-03-06 12:50:00,19.82,19.89,19.81,19.89,45000.0,12.8775,12.923,12.871,12.923,45000.0
2009-03-06 13:00:00,19.89,19.9,19.85,19.88,38200.0,12.923,12.9295,12.897,12.9165,38200.0
2009-03-06 13:10:00,19.88,19.9,19.78,19.79,69600.0,12.9165,12.9295,12.8515,12.858,69600.0
2009-03-06 13:20:00,19.78,19.8,19.74,19.78,43300.0,12.8515,12.8645,12.8255,12.8515,43300.0
2009-03-06 13:30:00,19.79,19.8,19.75,19.75,41400.0,12.858,12.8645,12.832,12.832,41400.0
2009-03-06 13:40:00,19.75,19.77,19.7,19.75,86600.0,12.832,12.845,12.7995,12.832,86600.0
2009-03-06 13:50:00,19.75,19.77,19.72,19.76,38400.0,12.832,12.845,12.8125,12.8385,38400.0
2009-03-06 14:00:00,19.77,19.88,19.77,19.88,72400.0,12.845,12.9165,12.845,12.9165,72400.0
2009-03-06 14:10:00,19.88,19.88,19.75,19.77,115600.0,12.9165,12.9165,12.832,12.845,115600.0
2009-03-06 14:20:00,19.78,19.83,19.74,19.83,54900.0,12.8515,12.884,12.8255,12.884,54900.0
2009-03-06 14:30:00,19.83,19.86,19.78,19.84,76500.0,12.884,12.9035,12.8515,12.8905,76500.0
2009-03-06 14:40:00,19.83,19.83,19.72,19.73,69200.0,12.884,12.884,12.8125,12.819,69200.0
2009-03-06 14:50:00,19.74,19.76,19.68,19.69,53200.0,12.8255,12.8385,12.7865,12.793,53200.0
2009-03-06 15:00:00,19.7,19.73,19.63,19.67,84200.0,12.7995,12.819,12.7541,12.78,84200.0
2009-03-06 15:10:00,19.66,19.74,19.65,19.72,67300.0,12.7735,12.8255,12.767,12.8125,67300.0
2009-03-06 15:20:00,19.72,19.72,19.61,19.64,74000.0,12.8125,12.8125,12.7411,12.7605,74000.0
2009-03-06 15:30:00,19.66,19.83,19.65,19.75,137400.0,12.7735,12.884,12.767,12.832,137400.0
2009-03-06 15:40:00,19.76,19.98,19.76,19.89,158500.0,12.8385,12.9815,12.8385,12.923,158500.0
2009-03-06 15:50:00,19.88,20.14,19.88,20.1,231700.0,12.9165,13.0854,12.9165,13.0594,231700.0
2009-03-06 16:00:00,20.1,20.1,20.1,20.1,0.0,13.0594,13.0594,13.0594,13.0594,0.0
2009-03-06 16:10:00,20.1,20.1,20.1,20.1,0.0,13.0594,13.0594,13.0594,13.0594,0.0
2009-03-09 09:30:00,19.79,19.96,19.5,19.96,183300.0,12.858,12.9685,12.6696,12.9685,183300.0
2009-03-09 09:40:00,19.95,20.12,19.95,20.12,96000.0,12.962,13.0724,12.962,13.0724,96000.0
2009-03-09 09:50:00,20.11,20.18,20.07,20.07,168200.0,13.0659,13.1114,13.0399,13.0399,168200.0
2009-03-09 10:00:00,20.09,20.26,20.06,20.22,126300.0,13.0529,13.1634,13.0334,13.1374,126300.0
2009-03-09 10:10:00,20.22,20.32,20.22,20.22,149400.0,13.1374,13.2024,13.1374,13.1374,149400.0
2009-03-09 10:20:00,20.23,20.24,20.18,20.18,42500.0,13.1439,13.1504,13.1114,13.1114,42500.0
2009-03-09 10:30:00,20.17,20.23,20.1,20.16,109800.0,13.1049,13.1439,13.0594,13.0984,109800.0
2009-03-09 10:40:00,20.14,20.24,20.11,20.15,138300.0,13.0854,13.1504,13.0659,13.0919,138300.0
2009-03-09 10:50:00,20.08,20.17,20.01,20.02,38000.0,13.0464,13.1049,13.0009,13.0074,38000.0
2009-03-09 11:00:00,20.03,20.12,19.95,19.97,27300.0,13.0139,13.0724,12.962,12.975,27300.0
2009-03-09 11:10:00,19.96,20.04,19.96,20.0,48300.0,12.9685,13.0204,12.9685,12.9944,48300.0
2009-03-09 11:20:00,20.01,20.09,19.96,20.09,66100.0,13.0009,13.0529,12.9685,13.0529,66100.0
2009-03-09 11:30:00,20.1,20.14,20.05,20.09,48300.0,13.0594,13.0854,13.0269,13.0529,48300.0
2009-03-09 11:40:00,20.09,20.13,20.05,20.1,60000.0,13.0529,13.0789,13.0269,13.0594,60000.0
2009-03-09 11:50:00,20.11,20.11,19.99,20.05,19100.0,13.0659,13.0659,12.988,13.0269,19100.0
2009-03-09 12:00:00,20.05,20.09,20.02,20.06,68000.0,13.0269,13.0529,13.0074,13.0334,68000.0
2009-03-09 12:10:00,20.07,20.15,20.07,20.13,59300.0,13.0399,13.0919,13.0399,13.0789,59300.0
2009-03-09 12:20:00,20.14,20.21,20.12,20.15,65800.0,13.0854,13.1309,13.0724,13.0919,65800.0
2009-03-09 12:30:00,20.15,20.15,20.02,20.02,33200.0,13.0919,13.0919,13.0074,13.0074,33200.0
2009-03-09 12:40:00,20.01,20.05,19.99,20.04,51300.0,13.0009,13.0269,12.988,13.0204,51300.0
2009-03-09 12:50:00,20.03,20.05,20.02,20.03,17000.0,13.0139,13.0269,13.0074,13.0139,17000.0
2009-03-09 13:00:00,20.01,20.01,19.85,19.89,61600.0,13.0009,13.0009,12.897,12.923,61600.0
2009-03-09 13:10:00,19.88,19.89,19.85,19.87,25900.0,12.9165,12.923,12.897,12.91,25900.0
2009-03-09 13:20:00,19.88,19.88,19.81,19.87,83700.0,12.9165,12.9165,12.871,12.91,83700.0
2009-03-09 13:30:00,19.87,19.92,19.84,19.86,90500.0,12.91,12.9425,12.8905,12.9035,90500.0
2009-03-09 13:40:00,19.86,19.91,19.85,19.91,49000.0,12.9035,12.936,12.897,12.936,49000.0
2009-03-09 13:50:00,19.91,19.96,19.85,19.88,41100.0,12.936,12.9685,12.897,12.9165,41100.0
2009-03-09 14:00:00,19.88,20.0,19.86,19.96,79500.0,12.9165,12.9944,12.9035,12.9685,79500.0
2009-03-09 14:10:00,19.97,19.98,19.9,19.95,72000.0,12.975,12.9815,12.9295,12.962,72000.0
2009-03-09 14:20:00,19.96,19.97,19.85,19.93,57700.0,12.9685,12.975,12.897,12.949,57700.0
2009-03-09 14:30:00,19.92,19.93,19.83,19.89,80100.0,12.9425,12.949,12.884,12.923,80100.0
2009-03-09 14:40:00,19.89,19.96,19.85,19.93,61700.0,12.923,12.9685,12.897,12.949,61700.0
2009-03-09 14:50:00,19.94,19.98,19.87,19.9,32200.0,12.9555,12.9815,12.91,12.9295,32200.0
2009-03-09 15:00:00,19.9,19.94,19.83,19.9,119600.0,12.9295,12.9555,12.884,12.9295,119600.0
2009-03-09 15:10:00,19.88,19.88,19.73,19.77,55700.0,12.9165,12.9165,12.819,12.845,55700.0
2009-03-09 15:20:00,19.76,19.83,19.73,19.8,107200.0,12.8385,12.884,12.819,12.8645,107200.0
2009-03-09 15:30:00,19.79,19.88,19.75,19.76,274000.0,12.858,12.9165,12.832,12.8385,274000.0
2009-03-09 15:40:00,19.76,19.78,19.74,19.76,202600.0,12.8385,12.8515,12.8255,12.8385,202600.0
2009-03-09 15:50:00,19.76,19.83,19.74,19.8,289100.0,12.8385,12.884,12.8255,12.8645,289100.0
2009-03-09 16:00:00,19.75,19.75,19.75,19.75,10000.0,12.832,12.832,12.832,12.832,10000.0
2009-03-09 16:10:00,19.75,19.75,19.75,19.75,0.0,12.832,12.832,12.832,12.832,0.0
2009-03-10 09:30:00,20.58,20.75,20.53,20.71,149200.0,13.3713,13.4817,13.3388,13.4558,149200.0
2009-03-10 09:40:00,20.7,20.86,20.69,20.85,102200.0,13.4493,13.5532,13.4428,13.5467,102200.0
2009-03-10 09:50:00,20.84,20.95,20.83,20.85,68200.0,13.5402,13.6117,13.5337,13.5467,68200.0
2009-03-10 10:00:00,20.86,20.99,20.86,20.97,83700.0,13.5532,13.6377,13.5532,13.6247,83700.0
2009-03-10 10:10:00,21.0,21.09,20.98,21.05,80400.0,13.6442,13.7026,13.6312,13.6767,80400.0
2009-03-10 10:20:00,21.07,21.07,20.97,20.98,70800.0,13.6897,13.6897,13.6247,13.6312,70800.0
2009-03-10 10:30:00,20.98,21.01,20.94,20.98,30600.0,13.6312,13.6507,13.6052,13.6312,30600.0
2009-03-10 10:40:00,20.99,21.11,20.98,21.09,64500.0,13.6377,13.7156,13.6312,13.7026,64500.0
2009-03-10 10:50:00,21.08,21.12,21.05,21.07,95700.0,13.6961,13.7221,13.6767,13.6897,95700.0
2009-03-10 11:00:00,21.07,21.09,21.03,21.04,29800.0,13.6897,13.7026,13.6637,13.6702,29800.0
2009-03-10 11:10:00,21.03,21.12,21.03,21.09,43600.0,13.6637,13.7221,13.6637,13.7026,43600.0
2009-03-10 11:20:00,21.09,21.16,21.08,21.16,49500.0,13.7026,13.7481,13.6961,13.7481,49500.0
2009-03-10 11:30:00,21.16,21.2,21.11,21.12,79600.0,13.7481,13.7741,13.7156,13.7221,79600.0
2009-03-10 11:40:00,21.13,21.14,21.08,21.1,41800.0,13.7286,13.7351,13.6961,13.7091,41800.0
2009-03-10 11:50:00,21.1,21.26,21.1,21.26,52000.0,13.7091,13.8131,13.7091,13.8131,52000.0
2009-03-10 12:00:00,21.26,21.34,21.24,21.28,169100.0,13.8131,13.8651,13.8001,13.8261,169100.0
2009-03-10 12:10:00,21.27,21.29,21.25,21.26,36300.0,13.8196,13.8326,13.8066,13.8131,36300.0
2009-03-10 12:20:00,21.27,21.28,21.23,21.27,29400.0,13.8196,13.8261,13.7936,13.8196,29400.0
2009-03-10 12:30:00,21.28,21.29,21.23,21.26,23000.0,13.8261,13.8326,13.7936,13.8131,23000.0
2009-03-10 12:40:00,21.25,21.28,21.24,21.24,38200.0,13.8066,13.8261,13.8001,13.8001,38200.0
2009-03-10 12:50:00,21.24,21.26,21.19,21.2,42500.0,13.8001,13.8131,13.7676,13.7741,42500.0
2009-03-10 13:00:00,21.18,21.21,21.16,21.19,174100.0,13.7611,13.7806,13.7481,13.7676,174100.0
2009-03-10 13:10:00,21.19,21.26,21.18,21.24,108100.0,13.7676,13.8131,13.7611,13.8001,108100.0
2009-03-10 13:20:00,21.23,21.24,21.14,21.15,324400.0,13.7936,13.8001,13.7351,13.7416,324400.0
2009-03-10 13:30:00,21.15,21.24,21.13,21.19,147800.0,13.7416,13.8001,13.7286,13.7676,147800.0
2009-03-10 13:40:00,21.2,21.29,21.2,21.27,136500.0,13.7741,13.8326,13.7741,13.8196,136500.0
2009-03-10 13:50:00,21.27,21.28,21.17,21.18,32900.0,13.8196,13.8261,13.7546,13.7611,32900.0
2009-03-10 14:00:00,21.2,21.23,21.13,21.14,111300.0,13.7741,13.7936,13.7286,13.7351,111300.0
2009-03-10 14:10:00,21.15,21.16,21.06,21.12,74200.0,13.7416,13.7481,13.6832,13.7221,74200.0
2009-03-10 14:20:00,21.11,21.16,21.08,21.13,90100.0,13.7156,13.7481,13.6961,13.7286,90100.0
2009-03-10 14:30:00,21.14,21.21,21.12,21.14,37200.0,13.7351,13.7806,13.7221,13.7351,37200.0
2009-03-10 14:40:00,21.14,21.17,21.04,21.04,101700.0,13.7351,13.7546,13.6702,13.6702,101700.0
2009-03-10 14:50:00,21.04,21.21,21.04,21.21,76600.0,13.6702,13.7806,13.6702,13.7806,76600.0
2009-03-10 15:00:00,21.21,21.25,21.17,21.21,54300.0,13.7806,13.8066,13.7546,13.7806,54300.0
2009-03-10 15:10:00,21.2,21.24,21.15,21.21,107800.0,13.7741,13.8001,13.7416,13.7806,107800.0
2009-03-10 15:20:00,21.21,21.35,21.19,21.31,115400.0,13.7806,13.8716,13.7676,13.8456,115400.0
2009-03-10 15:30:00,21.33,21.35,21.25,21.34,68600.0,13.8586,13.8716,13.8066,13.8651,68600.0
2009-03-10 15:40:00,21.34,21.37,21.25,21.26,130400.0,13.8651,13.8846,13.8066,13.8131,130400.0
2009-03-10 15:50:00,21.27,21.37,21.27,21.37,123700.0,13.8196,13.8846,13.8196,13.8846,123700.0
2009-03-10 16:00:00,21.33,21.33,21.31,21.31,15700.0,13.8586,13.8586,13.8456,13.8456,15700.0
2009-03-10 16:10:00,21.31,21.31,21.31,21.31,0.0,13.8456,13.8456,13.8456,13.8456,0.0
2009-03-11 09:30:00,21.5,21.56,21.25,21.44,385700.0,13.969,14.008,13.8066,13.93,385700.0
2009-03-11 09:40:00,21.45,21.58,21.4,21.55,242200.0,13.9365,14.021,13.9041,14.0015,242200.0
2009-03-11 09:50:00,21.55,21.62,21.51,21.55,204900.0,14.0015,14.047,13.9755,14.0015,204900.0
2009-03-11 10:00:00,21.56,21.58,21.46,21.47,167400.0,14.008,14.021,13.943,13.9495,167400.0
2009-03-11 10:10:00,21.45,21.47,21.35,21.37,94000.0,13.9365,13.9495,13.8716,13.8846,94000.0
2009-03-11 10:20:00,21.37,21.49,21.37,21.48,83000.0,13.8846,13.9625,13.8846,13.956,83000.0
2009-03-11 10:30:00,21.5,21.51,21.39,21.42,48200.0,13.969,13.9755,13.8976,13.9171,48200.0
2009-03-11 10:40:00,21.43,21.44,21.32,21.35,47100.0,13.9236,13.93,13.8521,13.8716,47100.0
2009-03-11 10:50:00,21.34,21.41,21.32,21.38,75200.0,13.8651,13.9106,13.8521,13.8911,75200.0
2009-03-11 11:00:00,21.38,21.44,21.38,21.43,68000.0,13.8911,13.93,13.8911,13.9236,68000.0
2009-03-11 11:10:00,21.42,21.44,21.35,21.35,95700.0,13.9171,13.93,13.8716,13.8716,95700.0
2009-03-11 11:20:00,21.35,21.36,21.28,21.34,462100.0,13.8716,13.8781,13.8261,13.8651,462100.0
2009-03-11 11:30:00,21.35,21.36,21.28,21.32,110300.0,13.8716,13.8781,13.8261,13.8521,110300.0
2009-03-11 11:40:00,21.33,21.33,21.25,21.26,39400.0,13.8586,13.8586,13.8066,13.8131,39400.0
2009-03-11 11:50:00,21.25,21.35,21.25,21.33,33700.0,13.8066,13.8716,13.8066,13.8586,33700.0
2009-03-11 12:00:00,21.33,21.36,21.32,21.34,43000.0,13.8586,13.8781,13.8521,13.8651,43000.0
2009-03-11 12:10:00,21.35,21.37,21.31,21.31,65500.0,13.8716,13.8846,13.8456,13.8456,65500.0
2009-03-11 12:20:00,21.31,21.31,21.26,21.28,81100.0,13.8456,13.8456,13.8131,13.8261,81100.0
2009-03-11 12:30:00,21.28,21.3,21.2,21.2,61500.0,13.8261,13.8391,13.7741,13.7741,61500.0
2009-03-11 12:40:00,21.2,21.25,21.17,21.24,281800.0,13.7741,13.8066,13.7546,13.8001,281800.0
2009-03-11 12:50:00,21.24,21.25,21.14,21.14,275000.0,13.8001,13.8066,13.7351,13.7351,275000.0
2009-03-11 13:00:00,21.15,21.18,21.12,21.13,55500.0,13.7416,13.7611,13.7221,13.7286,55500.0
2009-03-11 13:10:00,21.14,21.24,21.13,21.23,44700.0,13.7351,13.8001,13.7286,13.7936,44700.0
2009-03-11 13:20:00,21.23,21.23,21.13,21.15,27800.0,13.7936,13.7936,13.7286,13.7416,27800.0
2009-03-11 13:30:00,21.16,21.25,21.1,21.25,85700.0,13.7481,13.8066,13.7091,13.8066,85700.0
2009-03-11 13:40:00,21.26,21.27,21.22,21.22,70800.0,13.8131,13.8196,13.7871,13.7871,70800.0
2009-03-11 13:50:00,21.22,21.23,21.18,21.23,87400.0,13.7871,13.7936,13.7611,13.7936,87400.0
2009-03-11 14:00:00,21.24,21.28,21.14,21.14,90600.0,13.8001,13.8261,13.7351,13.7351,90600.0
2009-03-11 14:10:00,21.13,21.15,21.04,21.05,66500.0,13.7286,13.7416,13.6702,13.6767,66500.0
2009-03-11 14:20:00,21.04,21.09,21.02,21.08,53000.0,13.6702,13.7026,13.6572,13.6961,53000.0
2009-03-11 14:30:00,21.08,21.15,21.07,21.12,66700.0,13.6961,13.7416,13.6897,13.7221,66700.0
2009-03-11 14:40:00,21.12,21.25,21.1,21.2,83800.0,13.7221,13.8066,13.7091,13.7741,83800.0
2009-03-11 14:50:00,21.21,21.23,21.17,21.17,83800.0,13.7806,13.7936,13.7546,13.7546,83800.0
2009-03-11 15:00:00,21.17,21.33,21.16,21.33,98900.0,13.7546,13.8586,13.7481,13.8586,98900.0
2009-03-11 15:10:00,21.33,21.36,21.31,21.35,148800.0,13.8586,13.8781,13.8456,13.8716,148800.0
2009-03-11 15:20:00,21.36,21.43,21.36,21.36,93100.0,13.8781,13.9236,13.8781,13.8781,93100.0
2009-03-11 15:30:00,21.36,21.44,21.31,21.43,120800.0,13.8781,13.93,13.8456,13.9236,120800.0
2009-03-11 15:40:00,21.44,21.47,21.33,21.35,232800.0,13.93,13.9495,13.8586,13.8716,232800.0
2009-03-11 15:50:00,21.35,21.39,21.25,21.3,317700.0,13.8716,13.8976,13.8066,13.8391,317700.0
2009-03-11 16:00:00,21.27,21.27,21.27,21.27,1100.0,13.8196,13.8196,13.8196,13.8196,1100.0
2009-03-11 16:10:00,21.27,21.27,21.27,21.27,0.0,13.8196,13.8196,13.8196,13.8196,0.0
2009-03-12 09:30:00,21.17,21.37,21.17,21.17,206000.0,13.7546,13.8846,13.7546,13.7546,206000.0
2009-03-12 09:40:00,21.16,21.17,21.1,21.16,89100.0,13.7481,13.7546,13.7091,13.7481,89100.0
2009-03-12 09:50:00,21.16,21.22,21.13,21.22,130200.0,13.7481,13.7871,13.7286,13.7871,130200.0
2009-03-12 10:00:00,21.24,21.34,21.21,21.34,246600.0,13.8001,13.8651,13.7806,13.8651,246600.0
2009-03-12 10:10:00,21.34,21.41,21.31,21.39,105300.0,13.8651,13.9106,13.8456,13.8976,105300.0
2009-03-12 10:20:00,21.39,21.45,21.39,21.39,107700.0,13.8976,13.9365,13.8976,13.8976,107700.0
2009-03-12 10:30:00,21.41,21.44,21.35,21.39,21800.0,13.9106,13.93,13.8716,13.8976,21800.0
2009-03-12 10:40:00,21.41,21.57,21.39,21.53,54800.0,13.9106,14.0145,13.8976,13.9885,54800.0
2009-03-12 10:50:00,21.53,21.57,21.52,21.55,164800.0,13.9885,14.0145,13.982,14.0015,164800.0
2009-03-12 11:00:00,21.55,21.57,21.46,21.48,47700.0,14.0015,14.0145,13.943,13.956,47700.0
2009-03-12 11:10:00,21.48,21.56,21.47,21.55,50300.0,13.956,14.008,13.9495,14.0015,50300.0
2009-03-12 11:20:00,21.55,21.55,21.43,21.45,46900.0,14.0015,14.0015,13.9236,13.9365,46900.0
2009-03-12 11:30:00,21.46,21.49,21.44,21.48,15400.0,13.943,13.9625,13.93,13.956,15400.0
2009-03-12 11:40:00,21.49,21.59,21.47,21.54,49200.0,13.9625,14.0275,13.9495,13.995,49200.0
2009-03-12 11:50:00,21.54,21.59,21.54,21.56,37200.0,13.995,14.0275,13.995,14.008,37200.0
2009-03-12 12:00:00,21.57,21.64,21.55,21.62,23000.0,14.0145,14.06,14.0015,14.047,23000.0
2009-03-12 12:10:00,21.63,21.66,21.6,21.63,28300.0,14.0535,14.073,14.034,14.0535,28300.0
2009-03-12 12:20:00,21.63,21.68,21.58,21.6,137400.0,14.0535,14.086,14.021,14.034,137400.0
2009-03-12 12:30:00,21.59,21.65,21.56,21.64,33600.0,14.0275,14.0665,14.008,14.06,33600.0
2009-03-12 12:40:00,21.64,21.66,21.61,21.64,32800.0,14.06,14.073,14.0405,14.06,32800.0
2009-03-12 12:50:00,21.65,21.74,21.63,21.72,24400.0,14.0665,14.125,14.0535,14.112,24400.0
2009-03-12 13:00:00,21.73,21.75,21.68,21.74,34500.0,14.1185,14.1315,14.086,14.125,34500.0
2009-03-12 13:10:00,21.75,21.75,21.68,21.7,24800.0,14.1315,14.1315,14.086,14.099,24800.0
2009-03-12 13:20:00,21.71,21.76,21.66,21.68,26400.0,14.1055,14.138,14.073,14.086,26400.0
2009-03-12 13:30:00,21.69,21.73,21.67,21.73,44500.0,14.0925,14.1185,14.0795,14.1185,44500.0
2009-03-12 13:40:00,21.74,21.79,21.73,21.78,24700.0,14.125,14.1575,14.1185,14.151,24700.0
2009-03-12 13:50:00,21.78,21.82,21.75,21.81,36700.0,14.151,14.1769,14.1315,14.1704,36700.0
2009-03-12 14:00:00,21.81,21.82,21.75,21.77,28900.0,14.1704,14.1769,14.1315,14.1445,28900.0
2009-03-12 14:10:00,21.78,21.89,21.78,21.88,93900.0,14.151,14.2224,14.151,14.2159,93900.0
2009-03-12 14:20:00,21.89,21.9,21.87,21.89,51600.0,14.2224,14.2289,14.2094,14.2224,51600.0
2009-03-12 14:30:00,21.89,21.92,21.87,21.89,46800.0,14.2224,14.2419,14.2094,14.2224,46800.0
2009-03-12 14:40:00,21.91,22.0,21.91,21.99,68400.0,14.2354,14.2939,14.2354,14.2874,68400.0
2009-03-12 14:50:00,22.0,22.0,21.96,21.96,82000.0,14.2939,14.2939,14.2679,14.2679,82000.0
2009-03-12 15:00:00,21.97,21.99,21.91,21.99,64300.0,14.2744,14.2874,14.2354,14.2874,64300.0
2009-03-12 15:10:00,21.99,22.05,21.96,22.04,102400.0,14.2874,14.3264,14.2679,14.3199,102400.0
2009-03-12 15:20:00,22.03,22.03,21.95,22.01,92800.0,14.3134,14.3134,14.2614,14.3004,92800.0
2009-03-12 15:30:00,22.0,22.07,21.98,22.04,58100.0,14.2939,14.3394,14.2809,14.3199,58100.0
2009-03-12 15:40:00,22.07,22.14,22.05,22.12,69000.0,14.3394,14.3849,14.3264,14.3719,69000.0
2009-03-12 15:50:00,22.11,22.12,21.99,22.05,416700.0,14.3654,14.3719,14.2874,14.3264,416700.0
2009-03-13 09:30:00,22.14,22.22,22.05,22.14,473100.0,14.3849,14.4368,14.3264,14.3849,473100.0
2009-03-13 09:40:00,22.13,22.19,22.02,22.08,142000.0,14.3784,14.4173,14.3069,14.3459,142000.0
2009-03-13 09:50:00,22.08,22.14,22.05,22.13,353400.0,14.3459,14.3849,14.3264,14.3784,353400.0
2009-03-13 10:00:00,22.13,22.24,22.08,22.24,59300.0,14.3784,14.4498,14.3459,14.4498,59300.0
2009-03-13 10:10:00,22.24,22.25,22.16,22.18,193400.0,14.4498,14.4563,14.3978,14.4108,193400.0
2009-03-13 10:20:00,22.19,22.22,22.1,22.11,71900.0,14.4173,14.4368,14.3589,14.3654,71900.0
2009-03-13 10:30:00,22.11,22.13,22.04,22.1,52100.0,14.3654,14.3784,14.3199,14.3589,52100.0
2009-03-13 10:40:00,22.1,22.24,22.1,22.21,29800.0,14.3589,14.4498,14.3589,14.4303,29800.0
2009-03-13 10:50:00,22.21,22.21,22.07,22.08,73100.0,14.4303,14.4303,14.3394,14.3459,73100.0
2009-03-13 11:00:00,22.08,22.12,22.0,22.02,105800.0,14.3459,14.3719,14.2939,14.3069,105800.0
2009-03-13 11:10:00,22.01,22.06,21.98,22.01,53100.0,14.3004,14.3329,14.2809,14.3004,53100.0
2009-03-13 11:20:00,22.0,22.05,21.97,22.02,105600.0,14.2939,14.3264,14.2744,14.3069,105600.0
2009-03-13 11:30:00,22.03,22.03,21.92,21.95,140400.0,14.3134,14.3134,14.2419,14.2614,140400.0
2009-03-13 11:40:00,21.95,21.95,21.86,21.88,179900.0,14.2614,14.2614,14.2029,14.2159,179900.0
2009-03-13 11:50:00,21.88,21.92,21.86,21.91,92700.0,14.2159,14.2419,14.2029,14.2354,92700.0
2009-03-13 12:00:00,21.9,21.95,21.9,21.94,79300.0,14.2289,14.2614,14.2289,14.2549,79300.0
2009-03-13 12:10:00,21.94,21.94,21.82,21.83,104200.0,14.2549,14.2549,14.1769,14.1834,104200.0
2009-03-13 12:20:00,21.83,21.88,21.81,21.87,173700.0,14.1834,14.2159,14.1704,14.2094,173700.0
2009-03-13 12:30:00,21.86,21.91,21.85,21.86,192200.0,14.2029,14.2354,14.1964,14.2029,192200.0
2009-03-13 12:40:00,21.87,21.99,21.86,21.94,98400.0,14.2094,14.2874,14.2029,14.2549,98400.0
2009-03-13 12:50:00,21.93,21.96,21.9,21.96,59700.0,14.2484,14.2679,14.2289,14.2679,59700.0
2009-03-13 13:00:00,21.96,21.97,21.93,21.95,50800.0,14.2679,14.2744,14.2484,14.2614,50800.0
2009-03-13 13:10:00,21.96,22.05,21.96,22.02,78700.0,14.2679,14.3264,14.2679,14.3069,78700.0
2009-03-13 13:20:00,22.02,22.06,22.0,22.06,55100.0,14.3069,14.3329,14.2939,14.3329,55100.0
2009-03-13 13:30:00,22.05,22.06,21.98,21.99,53000.0,14.3264,14.3329,14.2809,14.2874,53000.0
2009-03-13 13:40:00,22.0,22.02,21.99,22.01,59700.0,14.2939,14.3069,14.2874,14.3004,59700.0
2009-03-13 13:50:00,22.02,22.08,22.02,22.06,54000.0,14.3069,14.3459,14.3069,14.3329,54000.0
2009-03-13 14:00:00,22.07,22.13,22.05,22.12,90500.0,14.3394,14.3784,14.3264,14.3719,90500.0
2009-03-13 14:10:00,22.13,22.13,22.05,22.06,94900.0,14.3784,14.3784,14.3264,14.3329,94900.0
2009-03-13 14:20:00,22.05,22.07,22.02,22.04,79200.0,14.3264,14.3394,14.3069,14.3199,79200.0
2009-03-13 14:30:00,22.05,22.14,22.05,22.12,84300.0,14.3264,14.3849,14.3264,14.3719,84300.0
2009-03-13 14:40:00,22.1,22.14,22.09,22.09,207300.0,14.3589,14.3849,14.3524,14.3524,207300.0
2009-03-13 14:50:00,22.09,22.11,22.04,22.05,249800.0,14.3524,14.3654,14.3199,14.3264,249800.0
2009-03-13 15:00:00,22.05,22.12,22.05,22.12,101200.0,14.3264,14.3719,14.3264,14.3719,101200.0
2009-03-13 15:10:00,22.12,22.2,22.1,22.19,90200.0,14.3719,14.4238,14.3589,14.4173,90200.0
2009-03-13 15:20:00,22.19,22.22,22.16,22.17,145900.0,14.4173,14.4368,14.3978,14.4043,145900.0
2009-03-13 15:30:00,22.17,22.19,22.09,22.15,112500.0,14.4043,14.4173,14.3524,14.3914,112500.0
2009-03-13 15:40:00,22.14,22.2,22.1,22.11,128800.0,14.3849,14.4238,14.3589,14.3654,128800.0
2009-03-13 15:50:00,22.1,22.16,22.09,22.14,151900.0,14.3589,14.3978,14.3524,14.3849,151900.0
2009-03-16 09:30:00,22.5,22.57,22.37,22.49,150200.0,14.6188,14.6642,14.5343,14.6123,150200.0
2009-03-16 09:40:00,22.48,22.49,22.42,22.45,181900.0,14.6058,14.6123,14.5668,14.5863,181900.0
2009-03-16 09:50:00,22.44,22.5,22.42,22.44,77100.0,14.5798,14.6188,14.5668,14.5798,77100.0
2009-03-16 10:00:00,22.44,22.47,22.4,22.44,58400.0,14.5798,14.5993,14.5538,14.5798,58400.0
2009-03-16 10:10:00,22.43,22.44,22.32,22.33,113400.0,14.5733,14.5798,14.5018,14.5083,113400.0
2009-03-16 10:20:00,22.33,22.41,22.32,22.32,130200.0,14.5083,14.5603,14.5018,14.5018,130200.0
2009-03-16 10:30:00,22.33,22.5,22.33,22.47,38400.0,14.5083,14.6188,14.5083,14.5993,38400.0
2009-03-16 10:40:00,22.47,22.5,22.44,22.49,56100.0,14.5993,14.6188,14.5798,14.6123,56100.0
2009-03-16 10:50:00,22.48,22.49,22.42,22.42,42400.0,14.6058,14.6123,14.5668,14.5668,42400.0
2009-03-16 11:00:00,22.43,22.52,22.43,22.5,54500.0,14.5733,14.6318,14.5733,14.6188,54500.0
2009-03-16 11:10:00,22.5,22.56,22.5,22.54,64400.0,14.6188,14.6577,14.6188,14.6447,64400.0
2009-03-16 11:20:00,22.56,22.65,22.56,22.62,44700.0,14.6577,14.7162,14.6577,14.6967,44700.0
2009-03-16 11:30:00,22.63,22.65,22.62,22.62,66200.0,14.7032,14.7162,14.6967,14.6967,66200.0
2009-03-16 11:40:00,22.62,22.63,22.59,22.6,35000.0,14.6967,14.7032,14.6772,14.6837,35000.0
2009-03-16 11:50:00,22.62,22.62,22.55,22.56,20400.0,14.6967,14.6967,14.6512,14.6577,20400.0
2009-03-16 12:00:00,22.55,22.56,22.52,22.54,41000.0,14.6512,14.6577,14.6318,14.6447,41000.0
2009-03-16 12:10:00,22.55,22.62,22.55,22.61,30100.0,14.6512,14.6967,14.6512,14.6902,30100.0
2009-03-16 12:20:00,22.6,22.65,22.58,22.65,71300.0,14.6837,14.7162,14.6707,14.7162,71300.0
2009-03-16 12:30:00,22.65,22.73,22.64,22.71,73000.0,14.7162,14.7682,14.7097,14.7552,73000.0
2009-03-16 12:40:00,22.71,22.73,22.68,22.72,96700.0,14.7552,14.7682,14.7357,14.7617,96700.0
2009-03-16 12:50:00,22.73,22.79,22.72,22.78,95600.0,14.7682,14.8072,14.7617,14.8007,95600.0
2009-03-16 13:00:00,22.78,22.79,22.73,22.73,45300.0,14.8007,14.8072,14.7682,14.7682,45300.0
2009-03-16 13:10:00,22.74,22.76,22.71,22.76,31300.0,14.7747,14.7877,14.7552,14.7877,31300.0
2009-03-16 13:20:00,22.75,22.76,22.71,22.73,53200.0,14.7812,14.7877,14.7552,14.7682,53200.0
2009-03-16 13:30:00,22.73,22.77,22.71,22.75,58200.0,14.7682,14.7942,14.7552,14.7812,58200.0
2009-03-16 13:40:00,22.76,22.77,22.73,22.75,41400.0,14.7877,14.7942,14.7682,14.7812,41400.0
2009-03-16 13:50:00,22.75,22.75,22.65,22.65,43300.0,14.7812,14.7812,14.7162,14.7162,43300.0
2009-03-16 14:00:00,22.65,22.66,22.58,22.58,42900.0,14.7162,14.7227,14.6707,14.6707,42900.0
2009-03-16 14:10:00,22.59,22.63,22.58,22.63,26200.0,14.6772,14.7032,14.6707,14.7032,26200.0
2009-03-16 14:20:00,22.63,22.63,22.55,22.55,29500.0,14.7032,14.7032,14.6512,14.6512,29500.0
2009-03-16 14:30:00,22.56,22.56,22.5,22.53,62000.0,14.6577,14.6577,14.6188,14.6382,62000.0
2009-03-16 14:40:00,22.53,22.59,22.53,22.57,78100.0,14.6382,14.6772,14.6382,14.6642,78100.0
2009-03-16 14:50:00,22.58,22.59,22.45,22.47,49100.0,14.6707,14.6772,14.5863,14.5993,49100.0
2009-03-16 15:00:00,22.47,22.47,22.38,22.43,59800.0,14.5993,14.5993,14.5408,14.5733,59800.0
2009-03-16 15:10:00,22.43,22.44,22.34,22.37,96000.0,14.5733,14.5798,14.5148,14.5343,96000.0
2009-03-16 15:20:00,22.36,22.36,22.24,22.32,80800.0,14.5278,14.5278,14.4498,14.5018,80800.0
2009-03-16 15:30:00,22.32,22.35,22.22,22.23,44500.0,14.5018,14.5213,14.4368,14.4433,44500.0
2009-03-16 15:40:00,22.23,22.3,22.17,22.26,201600.0,14.4433,14.4888,14.4043,14.4628,201600.0
2009-03-16 15:50:00,22.25,22.29,22.2,22.24,142600.0,14.4563,14.4823,14.4238,14.4498,142600.0
2009-03-17 09:30:00,22.15,22.27,22.14,22.16,129400.0,14.3914,14.4693,14.3849,14.3978,129400.0
2009-03-17 09:40:00,22.15,22.15,22.05,22.11,128300.0,14.3914,14.3914,14.3264,14.3654,128300.0
2009-03-17 09:50:00,22.1,22.26,22.09,22.17,160000.0,14.3589,14.4628,14.3524,14.4043,160000.0
2009-03-17 10:00:00,22.16,22.3,22.16,22.23,96600.0,14.3978,14.4888,14.3978,14.4433,96600.0
2009-03-17 10:10:00,22.23,22.28,22.17,22.2,71100.0,14.4433,14.4758,14.4043,14.4238,71100.0
2009-03-17 10:20:00,22.21,22.32,22.19,22.19,88100.0,14.4303,14.5018,14.4173,14.4173,88100.0
2009-03-17 10:30:00,22.19,22.25,22.18,22.24,60900.0,14.4173,14.4563,14.4108,14.4498,60900.0
2009-03-17 10:40:00,22.25,22.36,22.2,22.34,104900.0,14.4563,14.5278,14.4238,14.5148,104900.0
2009-03-17 10:50:00,22.32,22.36,22.29,22.33,48600.0,14.5018,14.5278,14.4823,14.5083,48600.0
2009-03-17 11:00:00,22.32,22.32,22.27,22.3,35900.0,14.5018,14.5018,14.4693,14.4888,35900.0
2009-03-17 11:10:00,22.31,22.31,22.23,22.24,52800.0,14.4953,14.4953,14.4433,14.4498,52800.0
2009-03-17 11:20:00,22.23,22.3,22.22,22.24,23000.0,14.4433,14.4888,14.4368,14.4498,23000.0
2009-03-17 11:30:00,22.23,22.25,22.2,22.23,19500.0,14.4433,14.4563,14.4238,14.4433,19500.0
2009-03-17 11:40:00,22.22,22.3,22.21,22.29,23100.0,14.4368,14.4888,14.4303,14.4823,23100.0
2009-03-17 11:50:00,22.29,22.3,22.25,22.3,22700.0,14.4823,14.4888,14.4563,14.4888,22700.0
2009-03-17 12:00:00,22.31,22.34,22.3,22.32,22400.0,14.4953,14.5148,14.4888,14.5018,22400.0
2009-03-17 12:10:00,22.33,22.33,22.29,22.31,23200.0,14.5083,14.5083,14.4823,14.4953,23200.0
2009-03-17 12:20:00,22.32,22.38,22.32,22.37,33600.0,14.5018,14.5408,14.5018,14.5343,33600.0
2009-03-17 12:30:00,22.38,22.43,22.34,22.43,41300.0,14.5408,14.5733,14.5148,14.5733,41300.0
2009-03-17 12:40:00,22.43,22.51,22.42,22.47,44300.0,14.5733,14.6253,14.5668,14.5993,44300.0
2009-03-17 12:50:00,22.47,22.48,22.45,22.47,19500.0,14.5993,14.6058,14.5863,14.5993,19500.0
2009-03-17 13:00:00,22.48,22.5,22.45,22.46,87000.0,14.6058,14.6188,14.5863,14.5928,87000.0
2009-03-17 13:10:00,22.46,22.52,22.45,22.5,41300.0,14.5928,14.6318,14.5863,14.6188,41300.0
2009-03-17 13:20:00,22.49,22.57,22.49,22.53,38700.0,14.6123,14.6642,14.6123,14.6382,38700.0
2009-03-17 13:30:00,22.52,22.62,22.52,22.62,66100.0,14.6318,14.6967,14.6318,14.6967,66100.0
2009-03-17 13:40:00,22.62,22.63,22.57,22.57,31900.0,14.6967,14.7032,14.6642,14.6642,31900.0
2009-03-17 13:50:00,22.57,22.57,22.49,22.5,77400.0,14.6642,14.6642,14.6123,14.6188,77400.0
2009-03-17 14:00:00,22.5,22.5,22.45,22.45,49400.0,14.6188,14.6188,14.5863,14.5863,49400.0
2009-03-17 14:10:00,22.46,22.52,22.44,22.49,50300.0,14.5928,14.6318,14.5798,14.6123,50300.0
2009-03-17 14:20:00,22.49,22.52,22.41,22.41,51200.0,14.6123,14.6318,14.5603,14.5603,51200.0
2009-03-17 14:30:00,22.4,22.49,22.4,22.49,32200.0,14.5538,14.6123,14.5538,14.6123,32200.0
2009-03-17 14:40:00,22.5,22.57,22.49,22.55,44000.0,14.6188,14.6642,14.6123,14.6512,44000.0
2009-03-17 14:50:00,22.55,22.59,22.5,22.51,51400.0,14.6512,14.6772,14.6188,14.6253,51400.0
2009-03-17 15:00:00,22.52,22.68,22.5,22.68,76000.0,14.6318,14.7357,14.6188,14.7357,76000.0
2009-03-17 15:10:00,22.68,22.68,22.64,22.64,63100.0,14.7357,14.7357,14.7097,14.7097,63100.0
2009-03-17 15:20:00,22.64,22.7,22.61,22.63,54000.0,14.7097,14.7487,14.6902,14.7032,54000.0
2009-03-17 15:30:00,22.62,22.65,22.55,22.59,122000.0,14.6967,14.7162,14.6512,14.6772,122000.0
2009-03-17 15:40:00,22.61,22.69,22.61,22.66,107400.0,14.6902,14.7422,14.6902,14.7227,107400.0
2009-03-17 15:50:00,22.66,22.79,22.65,22.79,339800.0,14.7227,14.8072,14.7162,14.8072,339800.0
2009-03-18 09:30:00,22.52,22.68,22.42,22.48,102700.0,14.6318,14.7357,14.5668,14.6058,102700.0
2009-03-18 09:40:00,22.47,22.5,22.41,22.44,46200.0,14.5993,14.6188,14.5603,14.5798,46200.0
2009-03-18 09:50:00,22.44,22.45,22.36,22.43,46700.0,14.5798,14.5863,14.5278,14.5733,46700.0
2009-03-18 10:00:00,22.43,22.45,22.36,22.38,69900.0,14.5733,14.5863,14.5278,14.5408,69900.0
2009-03-18 10:10:00,22.39,22.41,22.36,22.37,145700.0,14.5473,14.5603,14.5278,14.5343,145700.0
2009-03-18 10:20:00,22.37,22.37,22.32,22.34,43400.0,14.5343,14.5343,14.5018,14.5148,43400.0
2009-03-18 10:30:00,22.34,22.35,22.23,22.26,172900.0,14.5148,14.5213,14.4433,14.4628,172900.0
2009-03-18 10:40:00,22.26,22.33,22.24,22.33,121600.0,14.4628,14.5083,14.4498,14.5083,121600.0
2009-03-18 10:50:00,22.32,22.39,22.3,22.39,51400.0,14.5018,14.5473,14.4888,14.5473,51400.0
2009-03-18 11:00:00,22.39,22.4,22.36,22.36,63000.0,14.5473,14.5538,14.5278,14.5278,63000.0
2009-03-18 11:10:00,22.36,22.37,22.33,22.33,48200.0,14.5278,14.5343,14.5083,14.5083,48200.0
2009-03-18 11:20:00,22.33,22.34,22.29,22.32,47200.0,14.5083,14.5148,14.4823,14.5018,47200.0
2009-03-18 11:30:00,22.32,22.35,22.27,22.27,59700.0,14.5018,14.5213,14.4693,14.4693,59700.0
2009-03-18 11:40:00,22.27,22.35,22.27,22.31,29200.0,14.4693,14.5213,14.4693,14.4953,29200.0
2009-03-18 11:50:00,22.32,22.37,22.3,22.37,72100.0,14.5018,14.5343,14.4888,14.5343,72100.0
2009-03-18 12:00:00,22.37,22.46,22.37,22.45,91900.0,14.5343,14.5928,14.5343,14.5863,91900.0
2009-03-18 12:10:00,22.45,22.51,22.43,22.51,108700.0,14.5863,14.6253,14.5733,14.6253,108700.0
2009-03-18 12:20:00,22.51,22.52,22.45,22.46,100300.0,14.6253,14.6318,14.5863,14.5928,100300.0
2009-03-18 12:30:00,22.46,22.47,22.41,22.42,78200.0,14.5928,14.5993,14.5603,14.5668,78200.0
2009-03-18 12:40:00,22.42,22.48,22.42,22.46,47200.0,14.5668,14.6058,14.5668,14.5928,47200.0
2009-03-18 12:50:00,22.45,22.54,22.42,22.53,69400.0,14.5863,14.6447,14.5668,14.6382,69400.0
2009-03-18 13:00:00,22.54,22.55,22.51,22.52,35000.0,14.6447,14.6512,14.6253,14.6318,35000.0
2009-03-18 13:10:00,22.54,22.54,22.47,22.49,37400.0,14.6447,14.6447,14.5993,14.6123,37400.0
2009-03-18 13:20:00,22.49,22.56,22.49,22.54,43900.0,14.6123,14.6577,14.6123,14.6447,43900.0
2009-03-18 13:30:00,22.54,22.56,22.54,22.55,33100.0,14.6447,14.6577,14.6447,14.6512,33100.0
2009-03-18 13:40:00,22.55,22.63,22.55,22.6,75700.0,14.6512,14.7032,14.6512,14.6837,75700.0
2009-03-18 13:50:00,22.61,22.64,22.58,22.58,72500.0,14.6902,14.7097,14.6707,14.6707,72500.0
2009-03-18 14:00:00,22.58,22.6,22.54,22.58,37200.0,14.6707,14.6837,14.6447,14.6707,37200.0
2009-03-18 14:10:00,22.58,22.83,22.56,22.76,99500.0,14.6707,14.8332,14.6577,14.7877,99500.0
2009-03-18 14:20:00,22.76,23.16,22.76,22.97,627000.0,14.7877,15.0476,14.7877,14.9241,627000.0
2009-03-18 14:30:00,22.98,23.07,22.89,22.96,269700.0,14.9306,14.9891,14.8721,14.9176,269700.0
2009-03-18 14:40:00,23.0,23.28,22.96,23.28,116300.0,14.9436,15.1255,14.9176,15.1255,116300.0
2009-03-18 14:50:00,23.27,23.39,23.2,23.36,104300.0,15.119,15.197,15.0736,15.1775,104300.0
2009-03-18 15:00:00,23.37,23.37,23.24,23.32,293200.0,15.184,15.184,15.0996,15.1515,293200.0
2009-03-18 15:10:00,23.32,23.37,23.18,23.19,152900.0,15.1515,15.184,15.0606,15.0671,152900.0
2009-03-18 15:20:00,23.19,23.19,23.0,23.11,461800.0,15.0671,15.0671,14.9436,15.0151,461800.0
2009-03-18 15:30:00,23.12,23.14,23.01,23.05,364000.0,15.0216,15.0346,14.9501,14.9761,364000.0
2009-03-18 15:40:00,23.08,23.14,23.05,23.11,235500.0,14.9956,15.0346,14.9761,15.0151,235500.0
2009-03-18 15:50:00,23.12,23.26,23.12,23.22,210000.0,15.0216,15.1125,15.0216,15.0866,210000.0
2009-03-19 09:30:00,23.43,23.58,23.4,23.4,144500.0,15.223,15.3205,15.2035,15.2035,144500.0
2009-03-19 09:40:00,23.41,23.41,23.29,23.38,58400.0,15.21,15.21,15.132,15.1905,58400.0
2009-03-19 09:50:00,23.36,23.36,23.16,23.16,72200.0,15.1775,15.1775,15.0476,15.0476,72200.0
2009-03-19 10:00:00,23.18,23.21,23.12,23.12,182200.0,15.0606,15.0801,15.0216,15.0216,182200.0
2009-03-19 10:10:00,23.12,23.27,23.11,23.27,155500.0,15.0216,15.119,15.0151,15.119,155500.0
2009-03-19 10:20:00,23.27,23.32,23.21,23.21,154500.0,15.119,15.1515,15.0801,15.0801,154500.0
2009-03-19 10:30:00,23.21,23.31,23.21,23.29,149400.0,15.0801,15.145,15.0801,15.132,149400.0
2009-03-19 10:40:00,23.29,23.36,23.29,23.31,223800.0,15.132,15.1775,15.132,15.145,223800.0
2009-03-19 10:50:00,23.31,23.31,23.22,23.27,100800.0,15.145,15.145,15.0866,15.119,100800.0
2009-03-19 11:00:00,23.27,23.34,23.25,23.25,126000.0,15.119,15.1645,15.106,15.106,126000.0
2009-03-19 11:10:00,23.25,23.25,23.18,23.22,88700.0,15.106,15.106,15.0606,15.0866,88700.0
2009-03-19 11:20:00,23.22,23.26,23.15,23.15,125300.0,15.0866,15.1125,15.0411,15.0411,125300.0
2009-03-19 11:30:00,23.13,23.19,23.13,23.17,118900.0,15.0281,15.0671,15.0281,15.0541,118900.0
2009-03-19 11:40:00,23.14,23.15,23.05,23.06,115400.0,15.0346,15.0411,14.9761,14.9826,115400.0
2009-03-19 11:50:00,23.06,23.14,23.0,23.14,117700.0,14.9826,15.0346,14.9436,15.0346,117700.0
2009-03-19 12:00:00,23.13,23.15,23.08,23.1,59400.0,15.0281,15.0411,14.9956,15.0086,59400.0
2009-03-19 12:10:00,23.09,23.12,23.04,23.07,70800.0,15.0021,15.0216,14.9696,14.9891,70800.0
2009-03-19 12:20:00,23.07,23.13,23.04,23.12,93600.0,14.9891,15.0281,14.9696,15.0216,93600.0
2009-03-19 12:30:00,23.12,23.18,23.1,23.15,85800.0,15.0216,15.0606,15.0086,15.0411,85800.0
2009-03-19 12:40:00,23.15,23.2,23.11,23.17,120000.0,15.0411,15.0736,15.0151,15.0541,120000.0
2009-03-19 12:50:00,23.17,23.19,23.12,23.12,90500.0,15.0541,15.0671,15.0216,15.0216,90500.0
2009-03-19 13:00:00,23.12,23.17,23.1,23.1,83600.0,15.0216,15.0541,15.0086,15.0086,83600.0
2009-03-19 13:10:00,23.1,23.18,23.1,23.17,93000.0,15.0086,15.0606,15.0086,15.0541,93000.0
2009-03-19 13:20:00,23.17,23.19,23.14,23.15,90300.0,15.0541,15.0671,15.0346,15.0411,90300.0
2009-03-19 13:30:00,23.16,23.18,23.09,23.16,75400.0,15.0476,15.0606,15.0021,15.0476,75400.0
2009-03-19 13:40:00,23.15,23.25,23.15,23.24,64100.0,15.0411,15.106,15.0411,15.0996,64100.0
2009-03-19 13:50:00,23.25,23.27,23.23,23.25,84000.0,15.106,15.119,15.0931,15.106,84000.0
2009-03-19 14:00:00,23.23,23.31,23.23,23.28,181300.0,15.0931,15.145,15.0931,15.1255,181300.0
2009-03-19 14:10:00,23.27,23.28,23.21,23.23,137600.0,15.119,15.1255,15.0801,15.0931,137600.0
2009-03-19 14:20:00,23.23,23.23,23.14,23.18,101600.0,15.0931,15.0931,15.0346,15.0606,101600.0
2009-03-19 14:30:00,23.18,23.2,23.13,23.16,98900.0,15.0606,15.0736,15.0281,15.0476,98900.0
2009-03-19 14:40:00,23.16,23.18,23.1,23.12,109300.0,15.0476,15.0606,15.0086,15.0216,109300.0
2009-03-19 14:50:00,23.11,23.14,23.07,23.13,99400.0,15.0151,15.0346,14.9891,15.0281,99400.0
2009-03-19 15:00:00,23.13,23.21,23.13,23.17,123200.0,15.0281,15.0801,15.0281,15.0541,123200.0
2009-03-19 15:10:00,23.16,23.23,23.13,23.2,126700.0,15.0476,15.0931,15.0281,15.0736,126700.0
2009-03-19 15:20:00,23.19,23.21,23.13,23.17,112500.0,15.0671,15.0801,15.0281,15.0541,112500.0
2009-03-19 15:30:00,23.17,23.24,23.13,23.14,170400.0,15.0541,15.0996,15.0281,15.0346,170400.0
2009-03-19 15:40:00,23.13,23.19,23.09,23.14,385500.0,15.0281,15.0671,15.0021,15.0346,385500.0
2009-03-19 15:50:00,23.14,23.15,23.06,23.06,339400.0,15.0346,15.0411,14.9826,14.9826,339400.0
2009-03-20 09:30:00,23.01,23.16,23.0,23.11,231100.0,14.9501,15.0476,14.9436,15.0151,231100.0
2009-03-20 09:40:00,23.1,23.14,23.05,23.12,53900.0,15.0086,15.0346,14.9761,15.0216,53900.0
2009-03-20 09:50:00,23.12,23.18,23.06,23.08,90400.0,15.0216,15.0606,14.9826,14.9956,90400.0
2009-03-20 10:00:00,23.09,23.11,23.04,23.08,127500.0,15.0021,15.0151,14.9696,14.9956,127500.0
2009-03-20 10:10:00,23.07,23.08,23.01,23.01,266500.0,14.9891,14.9956,14.9501,14.9501,266500.0
2009-03-20 10:20:00,23.01,23.14,23.0,23.14,98000.0,14.9501,15.0346,14.9436,15.0346,98000.0
2009-03-20 10:30:00,23.16,23.16,23.1,23.12,114900.0,15.0476,15.0476,15.0086,15.0216,114900.0
2009-03-20 10:40:00,23.12,23.13,23.08,23.11,70900.0,15.0216,15.0281,14.9956,15.0151,70900.0
2009-03-20 10:50:00,23.12,23.19,23.1,23.16,127500.0,15.0216,15.0671,15.0086,15.0476,127500.0
2009-03-20 11:00:00,23.15,23.17,23.09,23.12,127600.0,15.0411,15.0541,15.0021,15.0216,127600.0
2009-03-20 11:10:00,23.11,23.12,23.02,23.05,72200.0,15.0151,15.0216,14.9566,14.9761,72200.0
2009-03-20 11:20:00,23.06,23.09,23.04,23.07,64300.0,14.9826,15.0021,14.9696,14.9891,64300.0
2009-03-20 11:30:00,23.08,23.1,23.05,23.08,89700.0,14.9956,15.0086,14.9761,14.9956,89700.0
2009-03-20 11:40:00,23.09,23.11,23.07,23.08,72600.0,15.0021,15.0151,14.9891,14.9956,72600.0
2009-03-20 11:50:00,23.08,23.11,23.03,23.08,155600.0,14.9956,15.0151,14.9631,14.9956,155600.0
2009-03-20 12:00:00,23.07,23.09,23.03,23.06,44700.0,14.9891,15.0021,14.9631,14.9826,44700.0
2009-03-20 12:10:00,23.06,23.16,23.06,23.16,63700.0,14.9826,15.0476,14.9826,15.0476,63700.0
2009-03-20 12:20:00,23.15,23.15,23.11,23.12,12500.0,15.0411,15.0411,15.0151,15.0216,12500.0
2009-03-20 12:30:00,23.13,23.17,23.09,23.1,37700.0,15.0281,15.0541,15.0021,15.0086,37700.0
2009-03-20 12:40:00,23.09,23.12,23.04,23.04,69000.0,15.0021,15.0216,14.9696,14.9696,69000.0
2009-03-20 12:50:00,23.04,23.04,22.93,22.96,66300.0,14.9696,14.9696,14.8981,14.9176,66300.0
2009-03-20 13:00:00,22.97,22.97,22.93,22.94,49100.0,14.9241,14.9241,14.8981,14.9046,49100.0
2009-03-20 13:10:00,22.95,22.99,22.92,22.96,72800.0,14.9111,14.9371,14.8916,14.9176,72800.0
2009-03-20 13:20:00,22.93,22.94,22.89,22.89,76700.0,14.8981,14.9046,14.8721,14.8721,76700.0
2009-03-20 13:30:00,22.89,22.94,22.85,22.85,52100.0,14.8721,14.9046,14.8462,14.8462,52100.0
2009-03-20 13:40:00,22.86,22.87,22.78,22.79,42600.0,14.8527,14.8592,14.8007,14.8072,42600.0
2009-03-20 13:50:00,22.79,22.84,22.74,22.75,49400.0,14.8072,14.8397,14.7747,14.7812,49400.0
2009-03-20 14:00:00,22.76,22.77,22.68,22.69,92100.0,14.7877,14.7942,14.7357,14.7422,92100.0
2009-03-20 14:10:00,22.69,22.76,22.68,22.75,114400.0,14.7422,14.7877,14.7357,14.7812,114400.0
2009-03-20 14:20:00,22.75,22.8,22.73,22.79,113600.0,14.7812,14.8137,14.7682,14.8072,113600.0
2009-03-20 14:30:00,22.8,22.82,22.74,22.77,174900.0,14.8137,14.8267,14.7747,14.7942,174900.0
2009-03-20 14:40:00,22.77,22.77,22.68,22.72,145900.0,14.7942,14.7942,14.7357,14.7617,145900.0
2009-03-20 14:50:00,22.72,22.81,22.68,22.8,141600.0,14.7617,14.8202,14.7357,14.8137,141600.0
2009-03-20 15:00:00,22.81,22.85,22.78,22.84,171500.0,14.8202,14.8462,14.8007,14.8397,171500.0
2009-03-20 15:10:00,22.84,22.89,22.78,22.82,145900.0,14.8397,14.8721,14.8007,14.8267,145900.0
2009-03-20 15:20:00,22.83,22.91,22.82,22.83,125100.0,14.8332,14.8851,14.8267,14.8332,125100.0
2009-03-20 15:30:00,22.84,22.94,22.83,22.84,153500.0,14.8397,14.9046,14.8332,14.8397,153500.0
2009-03-20 15:40:00,22.84,22.85,22.76,22.76,209200.0,14.8397,14.8462,14.7877,14.7877,209200.0
2009-03-20 15:50:00,22.76,22.82,22.72,22.73,223800.0,14.7877,14.8267,14.7617,14.7682,223800.0
2009-03-23 09:30:00,23.62,23.87,23.59,23.84,303800.0,15.3464,15.5089,15.327,15.4894,303800.0
2009-03-23 09:40:00,23.85,23.87,23.74,23.75,181500.0,15.4959,15.5089,15.4244,15.4309,181500.0
2009-03-23 09:50:00,23.74,23.8,23.71,23.79,54200.0,15.4244,15.4634,15.4049,15.4569,54200.0
2009-03-23 10:00:00,23.82,23.92,23.79,23.92,335300.0,15.4764,15.5414,15.4569,15.5414,335300.0
2009-03-23 10:10:00,23.92,24.08,23.9,24.06,135600.0,15.5414,15.6453,15.5284,15.6323,135600.0
2009-03-23 10:20:00,24.06,24.1,24.06,24.07,129800.0,15.6323,15.6583,15.6323,15.6388,129800.0
2009-03-23 10:30:00,24.07,24.16,24.06,24.11,228100.0,15.6388,15.6973,15.6323,15.6648,228100.0
2009-03-23 10:40:00,24.12,24.14,24.08,24.1,114800.0,15.6713,15.6843,15.6453,15.6583,114800.0
2009-03-23 10:50:00,24.1,24.25,24.1,24.23,293200.0,15.6583,15.7558,15.6583,15.7428,293200.0
2009-03-23 11:00:00,24.23,24.29,24.22,24.26,308000.0,15.7428,15.7818,15.7363,15.7623,308000.0
2009-03-23 11:10:00,24.25,24.26,24.23,24.23,115700.0,15.7558,15.7623,15.7428,15.7428,115700.0
2009-03-23 11:20:00,24.23,24.24,24.16,24.17,296000.0,15.7428,15.7493,15.6973,15.7038,296000.0
2009-03-23 11:30:00,24.18,24.21,24.17,24.17,262700.0,15.7103,15.7298,15.7038,15.7038,262700.0
2009-03-23 11:40:00,24.17,24.23,24.17,24.22,121000.0,15.7038,15.7428,15.7038,15.7363,121000.0
2009-03-23 11:50:00,24.23,24.34,24.23,24.32,109600.0,15.7428,15.8142,15.7428,15.8013,109600.0
2009-03-23 12:00:00,24.32,24.33,24.31,24.33,74300.0,15.8013,15.8077,15.7948,15.8077,74300.0
2009-03-23 12:10:00,24.34,24.36,24.33,24.33,83200.0,15.8142,15.8272,15.8077,15.8077,83200.0
2009-03-23 12:20:00,24.33,24.34,24.3,24.32,93700.0,15.8077,15.8142,15.7883,15.8013,93700.0
2009-03-23 12:30:00,24.33,24.36,24.32,24.33,68400.0,15.8077,15.8272,15.8013,15.8077,68400.0
2009-03-23 12:40:00,24.33,24.34,24.3,24.34,55000.0,15.8077,15.8142,15.7883,15.8142,55000.0
2009-03-23 12:50:00,24.33,24.38,24.33,24.33,121900.0,15.8077,15.8402,15.8077,15.8077,121900.0
2009-03-23 13:00:00,24.34,24.35,24.3,24.35,145100.0,15.8142,15.8207,15.7883,15.8207,145100.0
2009-03-23 13:10:00,24.35,24.46,24.35,24.4,171100.0,15.8207,15.8922,15.8207,15.8532,171100.0
2009-03-23 13:20:00,24.39,24.41,24.28,24.28,99100.0,15.8467,15.8597,15.7753,15.7753,99100.0
2009-03-23 13:30:00,24.28,24.31,24.24,24.27,143700.0,15.7753,15.7948,15.7493,15.7688,143700.0
2009-03-23 13:40:00,24.26,24.32,24.25,24.32,95400.0,15.7623,15.8013,15.7558,15.8013,95400.0
2009-03-23 13:50:00,24.32,24.33,24.28,24.3,57600.0,15.8013,15.8077,15.7753,15.7883,57600.0
2009-03-23 14:00:00,24.3,24.36,24.3,24.36,50900.0,15.7883,15.8272,15.7883,15.8272,50900.0
2009-03-23 14:10:00,24.35,24.35,24.28,24.31,59200.0,15.8207,15.8207,15.7753,15.7948,59200.0
2009-03-23 14:20:00,24.32,24.41,24.32,24.4,60200.0,15.8013,15.8597,15.8013,15.8532,60200.0
2009-03-23 14:30:00,24.4,24.45,24.38,24.42,111100.0,15.8532,15.8857,15.8402,15.8662,111100.0
2009-03-23 14:40:00,24.42,24.5,24.38,24.5,230400.0,15.8662,15.9182,15.8402,15.9182,230400.0
2009-03-23 14:50:00,24.5,24.59,24.49,24.58,109000.0,15.9182,15.9767,15.9117,15.9702,109000.0
2009-03-23 15:00:00,24.58,24.58,24.5,24.53,174900.0,15.9702,15.9702,15.9182,15.9377,174900.0
2009-03-23 15:10:00,24.52,24.6,24.51,24.59,75900.0,15.9312,15.9832,15.9247,15.9767,75900.0
2009-03-23 15:20:00,24.6,24.61,24.55,24.6,136100.0,15.9832,15.9897,15.9507,15.9832,136100.0
2009-03-23 15:30:00,24.6,24.65,24.54,24.65,128800.0,15.9832,16.0157,15.9442,16.0157,128800.0
2009-03-23 15:40:00,24.65,24.73,24.64,24.73,259300.0,16.0157,16.0676,16.0092,16.0676,259300.0
2009-03-23 15:50:00,24.73,24.84,24.71,24.76,210900.0,16.0676,16.1391,16.0546,16.0871,210900.0
2009-03-24 09:30:00,24.13,24.15,24.01,24.1,301100.0,15.6778,15.6908,15.5998,15.6583,301100.0
2009-03-24 09:40:00,24.1,24.11,24.0,24.04,127400.0,15.6583,15.6648,15.5933,15.6193,127400.0
2009-03-24 09:50:00,24.04,24.16,24.02,24.16,120800.0,15.6193,15.6973,15.6063,15.6973,120800.0
2009-03-24 10:00:00,24.16,24.24,24.15,24.18,195600.0,15.6973,15.7493,15.6908,15.7103,195600.0
2009-03-24 10:10:00,24.18,24.24,24.14,24.14,231000.0,15.7103,15.7493,15.6843,15.6843,231000.0
2009-03-24 10:20:00,24.13,24.15,24.07,24.07,73900.0,15.6778,15.6908,15.6388,15.6388,73900.0
2009-03-24 10:30:00,24.06,24.08,24.03,24.06,140800.0,15.6323,15.6453,15.6128,15.6323,140800.0
2009-03-24 10:40:00,24.06,24.09,24.02,24.05,138000.0,15.6323,15.6518,15.6063,15.6258,138000.0
2009-03-24 10:50:00,24.04,24.1,24.04,24.07,98700.0,15.6193,15.6583,15.6193,15.6388,98700.0
2009-03-24 11:00:00,24.07,24.13,24.05,24.13,76700.0,15.6388,15.6778,15.6258,15.6778,76700.0
2009-03-24 11:10:00,24.13,24.18,24.11,24.15,108800.0,15.6778,15.7103,15.6648,15.6908,108800.0
2009-03-24 11:20:00,24.14,24.24,24.14,24.21,146600.0,15.6843,15.7493,15.6843,15.7298,146600.0
2009-03-24 11:30:00,24.21,24.24,24.18,24.24,66800.0,15.7298,15.7493,15.7103,15.7493,66800.0
2009-03-24 11:40:00,24.23,24.24,24.18,24.2,69400.0,15.7428,15.7493,15.7103,15.7233,69400.0
2009-03-24 11:50:00,24.21,24.23,24.13,24.13,55500.0,15.7298,15.7428,15.6778,15.6778,55500.0
2009-03-24 12:00:00,24.12,24.13,24.09,24.11,64100.0,15.6713,15.6778,15.6518,15.6648,64100.0
2009-03-24 12:10:00,24.1,24.21,24.08,24.19,56800.0,15.6583,15.7298,15.6453,15.7168,56800.0
2009-03-24 12:20:00,24.2,24.22,24.18,24.22,64300.0,15.7233,15.7363,15.7103,15.7363,64300.0
2009-03-24 12:30:00,24.23,24.25,24.21,24.23,173300.0,15.7428,15.7558,15.7298,15.7428,173300.0
2009-03-24 12:40:00,24.21,24.26,24.2,24.26,45500.0,15.7298,15.7623,15.7233,15.7623,45500.0
2009-03-24 12:50:00,24.26,24.32,24.25,24.3,98500.0,15.7623,15.8013,15.7558,15.7883,98500.0
2009-03-24 13:00:00,24.3,24.33,24.26,24.33,30700.0,15.7883,15.8077,15.7623,15.8077,30700.0
2009-03-24 13:10:00,24.32,24.37,24.27,24.34,52900.0,15.8013,15.8337,15.7688,15.8142,52900.0
2009-03-24 13:20:00,24.34,24.4,24.34,24.36,81900.0,15.8142,15.8532,15.8142,15.8272,81900.0
2009-03-24 13:30:00,24.36,24.38,24.25,24.27,60400.0,15.8272,15.8402,15.7558,15.7688,60400.0
2009-03-24 13:40:00,24.27,24.31,24.21,24.22,41900.0,15.7688,15.7948,15.7298,15.7363,41900.0
2009-03-24 13:50:00,24.21,24.25,24.18,24.24,54400.0,15.7298,15.7558,15.7103,15.7493,54400.0
2009-03-24 14:00:00,24.23,24.32,24.19,24.31,71500.0,15.7428,15.8013,15.7168,15.7948,71500.0
2009-03-24 14:10:00,24.32,24.35,24.29,24.33,39800.0,15.8013,15.8207,15.7818,15.8077,39800.0
2009-03-24 14:20:00,24.32,24.35,24.23,24.25,67600.0,15.8013,15.8207,15.7428,15.7558,67600.0
2009-03-24 14:30:00,24.25,24.29,24.22,24.25,72900.0,15.7558,15.7818,15.7363,15.7558,72900.0
2009-03-24 14:40:00,24.26,24.31,24.26,24.26,55900.0,15.7623,15.7948,15.7623,15.7623,55900.0
2009-03-24 14:50:00,24.26,24.28,24.14,24.19,46800.0,15.7623,15.7753,15.6843,15.7168,46800.0
2009-03-24 15:00:00,24.2,24.25,24.12,24.15,153900.0,15.7233,15.7558,15.6713,15.6908,153900.0
2009-03-24 15:10:00,24.15,24.25,24.13,24.21,130800.0,15.6908,15.7558,15.6778,15.7298,130800.0
2009-03-24 15:20:00,24.22,24.25,24.12,24.19,119200.0,15.7363,15.7558,15.6713,15.7168,119200.0
2009-03-24 15:30:00,24.19,24.22,24.13,24.2,63900.0,15.7168,15.7363,15.6778,15.7233,63900.0
2009-03-24 15:40:00,24.19,24.19,24.1,24.11,82100.0,15.7168,15.7168,15.6583,15.6648,82100.0
2009-03-24 15:50:00,24.09,24.11,23.97,24.0,195100.0,15.6518,15.6648,15.5738,15.5933,195100.0
2009-03-25 09:30:00,24.25,24.37,24.22,24.31,100800.0,15.7558,15.8337,15.7363,15.7948,100800.0
2009-03-25 09:40:00,24.3,24.38,24.29,24.34,79800.0,15.7883,15.8402,15.7818,15.8142,79800.0
2009-03-25 09:50:00,24.34,24.51,24.34,24.48,74700.0,15.8142,15.9247,15.8142,15.9052,74700.0
2009-03-25 10:00:00,24.49,24.72,24.49,24.7,203800.0,15.9117,16.0611,15.9117,16.0481,203800.0
2009-03-25 10:10:00,24.7,24.7,24.57,24.61,66000.0,16.0481,16.0481,15.9637,15.9897,66000.0
2009-03-25 10:20:00,24.62,24.62,24.55,24.58,38800.0,15.9962,15.9962,15.9507,15.9702,38800.0
2009-03-25 10:30:00,24.58,24.75,24.57,24.75,110700.0,15.9702,16.0806,15.9637,16.0806,110700.0
2009-03-25 10:40:00,24.74,24.76,24.69,24.7,30400.0,16.0741,16.0871,16.0416,16.0481,30400.0
2009-03-25 10:50:00,24.7,24.72,24.67,24.68,23500.0,16.0481,16.0611,16.0287,16.0352,23500.0
2009-03-25 11:00:00,24.68,24.76,24.68,24.74,32300.0,16.0352,16.0871,16.0352,16.0741,32300.0
2009-03-25 11:10:00,24.74,24.76,24.63,24.64,62400.0,16.0741,16.0871,16.0027,16.0092,62400.0
2009-03-25 11:20:00,24.64,24.68,24.6,24.68,74300.0,16.0092,16.0352,15.9832,16.0352,74300.0
2009-03-25 11:30:00,24.68,24.71,24.65,24.68,157300.0,16.0352,16.0546,16.0157,16.0352,157300.0
2009-03-25 11:40:00,24.65,24.74,24.65,24.71,34100.0,16.0157,16.0741,16.0157,16.0546,34100.0
2009-03-25 11:50:00,24.71,24.73,24.66,24.66,34800.0,16.0546,16.0676,16.0222,16.0222,34800.0
2009-03-25 12:00:00,24.68,24.77,24.65,24.74,58000.0,16.0352,16.0936,16.0157,16.0741,58000.0
2009-03-25 12:10:00,24.72,24.72,24.64,24.64,26700.0,16.0611,16.0611,16.0092,16.0092,26700.0
2009-03-25 12:20:00,24.64,24.67,24.59,24.62,48300.0,16.0092,16.0287,15.9767,15.9962,48300.0
2009-03-25 12:30:00,24.64,24.65,24.57,24.62,32700.0,16.0092,16.0157,15.9637,15.9962,32700.0
2009-03-25 12:40:00,24.61,24.63,24.57,24.58,28600.0,15.9897,16.0027,15.9637,15.9702,28600.0
2009-03-25 12:50:00,24.56,24.62,24.54,24.61,90200.0,15.9572,15.9962,15.9442,15.9897,90200.0
2009-03-25 13:00:00,24.64,24.66,24.6,24.61,33200.0,16.0092,16.0222,15.9832,15.9897,33200.0
2009-03-25 13:10:00,24.61,24.61,24.5,24.52,176900.0,15.9897,15.9897,15.9182,15.9312,176900.0
2009-03-25 13:20:00,24.5,24.53,24.38,24.43,148900.0,15.9182,15.9377,15.8402,15.8727,148900.0
2009-03-25 13:30:00,24.43,24.44,24.37,24.4,35300.0,15.8727,15.8792,15.8337,15.8532,35300.0
2009-03-25 13:40:00,24.35,24.39,24.26,24.31,188500.0,15.8207,15.8467,15.7623,15.7948,188500.0
2009-03-25 13:50:00,24.3,24.39,24.3,24.3,44400.0,15.7883,15.8467,15.7883,15.7883,44400.0
2009-03-25 14:00:00,24.29,24.31,24.03,24.06,212900.0,15.7818,15.7948,15.6128,15.6323,212900.0
2009-03-25 14:10:00,24.07,24.15,24.06,24.14,204800.0,15.6388,15.6908,15.6323,15.6843,204800.0
2009-03-25 14:20:00,24.13,24.2,24.1,24.12,50600.0,15.6778,15.7233,15.6583,15.6713,50600.0
2009-03-25 14:30:00,24.11,24.13,24.01,24.02,82700.0,15.6648,15.6778,15.5998,15.6063,82700.0
2009-03-25 14:40:00,24.01,24.04,23.9,23.99,77400.0,15.5998,15.6193,15.5284,15.5868,77400.0
2009-03-25 14:50:00,23.98,24.04,23.93,23.95,55000.0,15.5803,15.6193,15.5479,15.5609,55000.0
2009-03-25 15:00:00,23.95,23.98,23.9,23.95,122300.0,15.5609,15.5803,15.5284,15.5609,122300.0
2009-03-25 15:10:00,23.95,24.07,23.94,24.07,126800.0,15.5609,15.6388,15.5544,15.6388,126800.0
2009-03-25 15:20:00,24.07,24.19,24.06,24.18,164400.0,15.6388,15.7168,15.6323,15.7103,164400.0
2009-03-25 15:30:00,24.18,24.23,24.16,24.2,204600.0,15.7103,15.7428,15.6973,15.7233,204600.0
2009-03-25 15:40:00,24.19,24.28,24.12,24.21,202500.0,15.7168,15.7753,15.6713,15.7298,202500.0
2009-03-25 15:50:00,24.2,24.44,24.18,24.41,297300.0,15.7233,15.8792,15.7103,15.8597,297300.0
2009-03-26 09:30:00,24.94,25.02,24.86,24.93,224000.0,16.2041,16.2561,16.1521,16.1976,224000.0
2009-03-26 09:40:00,24.94,25.0,24.83,24.83,95800.0,16.2041,16.2431,16.1326,16.1326,95800.0
2009-03-26 09:50:00,24.83,24.85,24.72,24.74,114100.0,16.1326,16.1456,16.0611,16.0741,114100.0
2009-03-26 10:00:00,24.74,24.88,24.74,24.84,102100.0,16.0741,16.1651,16.0741,16.1391,102100.0
2009-03-26 10:10:00,24.81,24.82,24.68,24.75,116600.0,16.1196,16.1261,16.0352,16.0806,116600.0
2009-03-26 10:20:00,24.75,24.81,24.68,24.69,42300.0,16.0806,16.1196,16.0352,16.0416,42300.0
2009-03-26 10:30:00,24.69,24.8,24.66,24.78,61700.0,16.0416,16.1131,16.0222,16.1001,61700.0
2009-03-26 10:40:00,24.79,24.84,24.76,24.76,84200.0,16.1066,16.1391,16.0871,16.0871,84200.0
2009-03-26 10:50:00,24.74,24.8,24.72,24.78,154900.0,16.0741,16.1131,16.0611,16.1001,154900.0
2009-03-26 11:00:00,24.79,24.88,24.75,24.86,350100.0,16.1066,16.1651,16.0806,16.1521,350100.0
2009-03-26 11:10:00,24.84,24.89,24.81,24.84,68900.0,16.1391,16.1716,16.1196,16.1391,68900.0
2009-03-26 11:20:00,24.83,24.89,24.78,24.79,96800.0,16.1326,16.1716,16.1001,16.1066,96800.0
2009-03-26 11:30:00,24.79,24.89,24.79,24.86,41700.0,16.1066,16.1716,16.1066,16.1521,41700.0
2009-03-26 11:40:00,24.85,24.9,24.83,24.86,43500.0,16.1456,16.1781,16.1326,16.1521,43500.0
2009-03-26 11:50:00,24.88,24.89,24.76,24.85,53100.0,16.1651,16.1716,16.0871,16.1456,53100.0
2009-03-26 12:00:00,24.85,24.94,24.83,24.93,97200.0,16.1456,16.2041,16.1326,16.1976,97200.0
2009-03-26 12:10:00,24.93,24.94,24.86,24.93,129100.0,16.1976,16.2041,16.1521,16.1976,129100.0
2009-03-26 12:20:00,24.93,24.99,24.92,24.98,56400.0,16.1976,16.2366,16.1911,16.2301,56400.0
2009-03-26 12:30:00,24.97,24.98,24.89,24.94,66000.0,16.2236,16.2301,16.1716,16.2041,66000.0
2009-03-26 12:40:00,24.93,24.94,24.84,24.87,46900.0,16.1976,16.2041,16.1391,16.1586,46900.0
2009-03-26 12:50:00,24.89,24.89,24.83,24.85,47900.0,16.1716,16.1716,16.1326,16.1456,47900.0
2009-03-26 13:00:00,24.84,25.02,24.84,25.01,77300.0,16.1391,16.2561,16.1391,16.2496,77300.0
2009-03-26 13:10:00,25.02,25.03,24.93,25.01,38700.0,16.2561,16.2626,16.1976,16.2496,38700.0
2009-03-26 13:20:00,25.01,25.11,25.01,25.06,90000.0,16.2496,16.3145,16.2496,16.282,90000.0
2009-03-26 13:30:00,25.07,25.09,25.0,25.02,96600.0,16.2885,16.3015,16.2431,16.2561,96600.0
2009-03-26 13:40:00,25.01,25.02,24.98,24.99,48300.0,16.2496,16.2561,16.2301,16.2366,48300.0
2009-03-26 13:50:00,24.99,25.06,24.98,25.01,70500.0,16.2366,16.282,16.2301,16.2496,70500.0
2009-03-26 14:00:00,25.0,25.11,25.0,25.06,67400.0,16.2431,16.3145,16.2431,16.282,67400.0
2009-03-26 14:10:00,25.06,25.09,25.02,25.02,84200.0,16.282,16.3015,16.2561,16.2561,84200.0
2009-03-26 14:20:00,25.02,25.07,24.97,24.97,184800.0,16.2561,16.2885,16.2236,16.2236,184800.0
2009-03-26 14:30:00,24.98,25.01,24.92,24.95,136500.0,16.2301,16.2496,16.1911,16.2106,136500.0
2009-03-26 14:40:00,24.95,24.98,24.91,24.93,166500.0,16.2106,16.2301,16.1846,16.1976,166500.0
2009-03-26 14:50:00,24.93,24.95,24.8,24.8,149800.0,16.1976,16.2106,16.1131,16.1131,149800.0
2009-03-26 15:00:00,24.81,24.94,24.8,24.91,114800.0,16.1196,16.2041,16.1131,16.1846,114800.0
2009-03-26 15:10:00,24.91,24.94,24.85,24.9,105300.0,16.1846,16.2041,16.1456,16.1781,105300.0
2009-03-26 15:20:00,24.9,25.02,24.89,25.01,74400.0,16.1781,16.2561,16.1716,16.2496,74400.0
2009-03-26 15:30:00,25.02,25.05,24.97,25.01,153900.0,16.2561,16.2755,16.2236,16.2496,153900.0
2009-03-26 15:40:00,25.03,25.13,25.03,25.05,244300.0,16.2626,16.3275,16.2626,16.2755,244300.0
2009-03-26 15:50:00,25.05,25.12,24.99,25.03,275900.0,16.2755,16.321,16.2366,16.2626,275900.0
2009-03-27 09:30:00,24.53,24.56,24.36,24.4,190600.0,15.9377,15.9572,15.8272,15.8532,190600.0
2009-03-27 09:40:00,24.41,24.45,24.37,24.43,88500.0,15.8597,15.8857,15.8337,15.8727,88500.0
2009-03-27 09:50:00,24.42,24.48,24.41,24.43,74200.0,15.8662,15.9052,15.8597,15.8727,74200.0
2009-03-27 10:00:00,24.42,24.45,24.26,24.26,96700.0,15.8662,15.8857,15.7623,15.7623,96700.0
2009-03-27 10:10:00,24.26,24.34,24.26,24.33,119300.0,15.7623,15.8142,15.7623,15.8077,119300.0
2009-03-27 10:20:00,24.33,24.42,24.33,24.42,183300.0,15.8077,15.8662,15.8077,15.8662,183300.0
2009-03-27 10:30:00,24.42,24.44,24.35,24.4,168800.0,15.8662,15.8792,15.8207,15.8532,168800.0
2009-03-27 10:40:00,24.4,24.43,24.38,24.39,127700.0,15.8532,15.8727,15.8402,15.8467,127700.0
2009-03-27 10:50:00,24.39,24.46,24.38,24.42,156500.0,15.8467,15.8922,15.8402,15.8662,156500.0
2009-03-27 11:00:00,24.42,24.48,24.39,24.43,139100.0,15.8662,15.9052,15.8467,15.8727,139100.0
2009-03-27 11:10:00,24.44,24.5,24.4,24.46,135600.0,15.8792,15.9182,15.8532,15.8922,135600.0
2009-03-27 11:20:00,24.45,24.52,24.45,24.47,110300.0,15.8857,15.9312,15.8857,15.8987,110300.0
2009-03-27 11:30:00,24.47,24.48,24.43,24.44,109500.0,15.8987,15.9052,15.8727,15.8792,109500.0
2009-03-27 11:40:00,24.44,24.52,24.43,24.49,190200.0,15.8792,15.9312,15.8727,15.9117,190200.0
2009-03-27 11:50:00,24.48,24.51,24.45,24.47,125700.0,15.9052,15.9247,15.8857,15.8987,125700.0
2009-03-27 12:00:00,24.47,24.56,24.47,24.54,186500.0,15.8987,15.9572,15.8987,15.9442,186500.0
2009-03-27 12:10:00,24.54,24.54,24.45,24.46,361700.0,15.9442,15.9442,15.8857,15.8922,361700.0
2009-03-27 12:20:00,24.47,24.47,24.41,24.42,183700.0,15.8987,15.8987,15.8597,15.8662,183700.0
2009-03-27 12:30:00,24.42,24.43,24.4,24.4,146600.0,15.8662,15.8727,15.8532,15.8532,146600.0
2009-03-27 12:40:00,24.39,24.46,24.39,24.43,157000.0,15.8467,15.8922,15.8467,15.8727,157000.0
2009-03-27 12:50:00,24.44,24.47,24.35,24.37,138500.0,15.8792,15.8987,15.8207,15.8337,138500.0
2009-03-27 13:00:00,24.36,24.38,24.33,24.34,217700.0,15.8272,15.8402,15.8077,15.8142,217700.0
2009-03-27 13:10:00,24.34,24.36,24.31,24.34,158500.0,15.8142,15.8272,15.7948,15.8142,158500.0
2009-03-27 13:20:00,24.34,24.38,24.34,24.37,140700.0,15.8142,15.8402,15.8142,15.8337,140700.0
2009-03-27 13:30:00,24.36,24.44,24.34,24.38,174700.0,15.8272,15.8792,15.8142,15.8402,174700.0
2009-03-27 13:40:00,24.36,24.36,24.24,24.29,257000.0,15.8272,15.8272,15.7493,15.7818,257000.0
2009-03-27 13:50:00,24.3,24.3,24.17,24.23,257100.0,15.7883,15.7883,15.7038,15.7428,257100.0
2009-03-27 14:00:00,24.23,24.3,24.19,24.28,155800.0,15.7428,15.7883,15.7168,15.7753,155800.0
2009-03-27 14:10:00,24.28,24.32,24.24,24.29,239500.0,15.7753,15.8013,15.7493,15.7818,239500.0
2009-03-27 14:20:00,24.28,24.37,24.28,24.33,194300.0,15.7753,15.8337,15.7753,15.8077,194300.0
2009-03-27 14:30:00,24.33,24.35,24.28,24.33,116500.0,15.8077,15.8207,15.7753,15.8077,116500.0
2009-03-27 14:40:00,24.33,24.36,24.24,24.29,204900.0,15.8077,15.8272,15.7493,15.7818,204900.0
2009-03-27 14:50:00,24.29,24.35,24.26,24.35,213200.0,15.7818,15.8207,15.7623,15.8207,213200.0
2009-03-27 15:00:00,24.35,24.45,24.35,24.39,345600.0,15.8207,15.8857,15.8207,15.8467,345600.0
2009-03-27 15:10:00,24.4,24.45,24.38,24.44,176200.0,15.8532,15.8857,15.8402,15.8792,176200.0
2009-03-27 15:20:00,24.44,24.44,24.33,24.36,218900.0,15.8792,15.8792,15.8077,15.8272,218900.0
2009-03-27 15:30:00,24.36,24.43,24.3,24.32,601300.0,15.8272,15.8727,15.7883,15.8013,601300.0
2009-03-27 15:40:00,24.31,24.41,24.28,24.39,569100.0,15.7948,15.8597,15.7753,15.8467,569100.0
2009-03-27 15:50:00,24.39,24.43,24.28,24.31,512500.0,15.8467,15.8727,15.7753,15.7948,512500.0
2009-03-30 09:30:00,23.31,23.38,23.18,23.26,265500.0,15.145,15.1905,15.0606,15.1125,265500.0
2009-03-30 09:40:00,23.26,23.26,23.09,23.13,100100.0,15.1125,15.1125,15.0021,15.0281,100100.0
2009-03-30 09:50:00,23.12,23.18,23.09,23.17,86600.0,15.0216,15.0606,15.0021,15.0541,86600.0
2009-03-30 10:00:00,23.16,23.19,23.15,23.18,94400.0,15.0476,15.0671,15.0411,15.0606,94400.0
2009-03-30 10:10:00,23.19,23.21,23.15,23.16,59700.0,15.0671,15.0801,15.0411,15.0476,59700.0
2009-03-30 10:20:00,23.15,23.17,23.13,23.16,79300.0,15.0411,15.0541,15.0281,15.0476,79300.0
2009-03-30 10:30:00,23.15,23.15,23.0,23.02,127400.0,15.0411,15.0411,14.9436,14.9566,127400.0
2009-03-30 10:40:00,23.02,23.03,22.97,23.02,115800.0,14.9566,14.9631,14.9241,14.9566,115800.0
2009-03-30 10:50:00,23.02,23.09,23.01,23.07,48500.0,14.9566,15.0021,14.9501,14.9891,48500.0
2009-03-30 11:00:00,23.07,23.07,22.99,23.0,36400.0,14.9891,14.9891,14.9371,14.9436,36400.0
2009-03-30 11:10:00,23.0,23.1,23.0,23.07,39600.0,14.9436,15.0086,14.9436,14.9891,39600.0
2009-03-30 11:20:00,23.08,23.13,23.02,23.02,53500.0,14.9956,15.0281,14.9566,14.9566,53500.0
2009-03-30 11:30:00,23.01,23.02,22.96,23.01,58400.0,14.9501,14.9566,14.9176,14.9501,58400.0
2009-03-30 11:40:00,23.0,23.03,22.99,23.03,39000.0,14.9436,14.9631,14.9371,14.9631,39000.0
2009-03-30 11:50:00,23.03,23.04,22.96,23.02,55300.0,14.9631,14.9696,14.9176,14.9566,55300.0
2009-03-30 12:00:00,23.03,23.03,22.99,22.99,40500.0,14.9631,14.9631,14.9371,14.9371,40500.0
2009-03-30 12:10:00,22.99,23.02,22.95,23.02,55000.0,14.9371,14.9566,14.9111,14.9566,55000.0
2009-03-30 12:20:00,23.03,23.08,23.02,23.08,29500.0,14.9631,14.9956,14.9566,14.9956,29500.0
2009-03-30 12:30:00,23.07,23.08,23.02,23.07,41600.0,14.9891,14.9956,14.9566,14.9891,41600.0
2009-03-30 12:40:00,23.06,23.07,23.03,23.04,54400.0,14.9826,14.9891,14.9631,14.9696,54400.0
2009-03-30 12:50:00,23.03,23.04,22.98,22.98,52700.0,14.9631,14.9696,14.9306,14.9306,52700.0
2009-03-30 13:00:00,22.98,23.0,22.95,22.96,49100.0,14.9306,14.9436,14.9111,14.9176,49100.0
2009-03-30 13:10:00,22.96,22.99,22.96,22.97,22700.0,14.9176,14.9371,14.9176,14.9241,22700.0
2009-03-30 13:20:00,22.96,23.02,22.95,23.0,81200.0,14.9176,14.9566,14.9111,14.9436,81200.0
2009-03-30 13:30:00,23.0,23.03,22.91,22.93,32400.0,14.9436,14.9631,14.8851,14.8981,32400.0
2009-03-30 13:40:00,22.94,22.99,22.88,22.9,103200.0,14.9046,14.9371,14.8657,14.8786,103200.0
2009-03-30 13:50:00,22.9,22.91,22.86,22.87,74700.0,14.8786,14.8851,14.8527,14.8592,74700.0
2009-03-30 14:00:00,22.87,22.94,22.85,22.92,42800.0,14.8592,14.9046,14.8462,14.8916,42800.0
2009-03-30 14:10:00,22.92,23.01,22.92,23.0,96000.0,14.8916,14.9501,14.8916,14.9436,96000.0
2009-03-30 14:20:00,23.0,23.02,22.93,22.95,57300.0,14.9436,14.9566,14.8981,14.9111,57300.0
2009-03-30 14:30:00,22.94,22.97,22.91,22.91,58400.0,14.9046,14.9241,14.8851,14.8851,58400.0
2009-03-30 14:40:00,22.91,22.92,22.86,22.91,125100.0,14.8851,14.8916,14.8527,14.8851,125100.0
2009-03-30 14:50:00,22.9,22.93,22.86,22.86,54000.0,14.8786,14.8981,14.8527,14.8527,54000.0
2009-03-30 15:00:00,22.87,22.94,22.86,22.94,68400.0,14.8592,14.9046,14.8527,14.9046,68400.0
2009-03-30 15:10:00,22.93,23.0,22.93,22.93,79200.0,14.8981,14.9436,14.8981,14.8981,79200.0
2009-03-30 15:20:00,22.93,23.04,22.93,22.98,153000.0,14.8981,14.9696,14.8981,14.9306,153000.0
2009-03-30 15:30:00,22.98,23.06,22.98,22.98,136300.0,14.9306,14.9826,14.9306,14.9306,136300.0
2009-03-30 15:40:00,22.98,23.02,22.94,22.97,253000.0,14.9306,14.9566,14.9046,14.9241,253000.0
2009-03-30 15:50:00,22.97,23.13,22.97,23.07,221900.0,14.9241,15.0281,14.9241,14.9891,221900.0
2009-03-31 09:30:00,23.68,23.8,23.65,23.65,287600.0,15.3854,15.4634,15.3659,15.3659,287600.0
2009-03-31 09:40:00,23.63,23.64,23.47,23.52,230200.0,15.3529,15.3594,15.249,15.2815,230200.0
2009-03-31 09:50:00,23.53,23.54,23.44,23.51,146300.0,15.288,15.2945,15.2295,15.275,146300.0
2009-03-31 10:00:00,23.51,23.58,23.46,23.54,101200.0,15.275,15.3205,15.2425,15.2945,101200.0
2009-03-31 10:10:00,23.54,23.56,23.47,23.53,69300.0,15.2945,15.3075,15.249,15.288,69300.0
2009-03-31 10:20:00,23.53,23.56,23.48,23.55,76000.0,15.288,15.3075,15.2555,15.301,76000.0
2009-03-31 10:30:00,23.58,23.66,23.57,23.63,92800.0,15.3205,15.3724,15.314,15.3529,92800.0
2009-03-31 10:40:00,23.62,23.69,23.57,23.64,75600.0,15.3464,15.3919,15.314,15.3594,75600.0
2009-03-31 10:50:00,23.64,23.65,23.56,23.61,37900.0,15.3594,15.3659,15.3075,15.3399,37900.0
2009-03-31 11:00:00,23.61,23.71,23.6,23.71,80000.0,15.3399,15.4049,15.3335,15.4049,80000.0
2009-03-31 11:10:00,23.7,23.7,23.65,23.68,58500.0,15.3984,15.3984,15.3659,15.3854,58500.0
2009-03-31 11:20:00,23.69,23.7,23.65,23.67,67900.0,15.3919,15.3984,15.3659,15.3789,67900.0
2009-03-31 11:30:00,23.67,23.67,23.63,23.64,40700.0,15.3789,15.3789,15.3529,15.3594,40700.0
2009-03-31 11:40:00,23.64,23.67,23.6,23.67,38700.0,15.3594,15.3789,15.3335,15.3789,38700.0
2009-03-31 11:50:00,23.67,23.71,23.64,23.64,58700.0,15.3789,15.4049,15.3594,15.3594,58700.0
2009-03-31 12:00:00,23.64,23.65,23.58,23.59,28700.0,15.3594,15.3659,15.3205,15.327,28700.0
2009-03-31 12:10:00,23.59,23.64,23.58,23.63,45500.0,15.327,15.3594,15.3205,15.3529,45500.0
2009-03-31 12:20:00,23.63,23.63,23.57,23.59,34000.0,15.3529,15.3529,15.314,15.327,34000.0
2009-03-31 12:30:00,23.59,23.6,23.57,23.59,38200.0,15.327,15.3335,15.314,15.327,38200.0
2009-03-31 12:40:00,23.59,23.62,23.58,23.62,20200.0,15.327,15.3464,15.3205,15.3464,20200.0
2009-03-31 12:50:00,23.62,23.66,23.61,23.65,36000.0,15.3464,15.3724,15.3399,15.3659,36000.0
2009-03-31 13:00:00,23.66,23.71,23.65,23.71,58400.0,15.3724,15.4049,15.3659,15.4049,58400.0
2009-03-31 13:10:00,23.72,23.74,23.72,23.72,64300.0,15.4114,15.4244,15.4114,15.4114,64300.0
2009-03-31 13:20:00,23.73,23.74,23.69,23.7,58400.0,15.4179,15.4244,15.3919,15.3984,58400.0
2009-03-31 13:30:00,23.7,23.77,23.69,23.77,22700.0,15.3984,15.4439,15.3919,15.4439,22700.0
2009-03-31 13:40:00,23.76,23.79,23.75,23.79,64900.0,15.4374,15.4569,15.4309,15.4569,64900.0
2009-03-31 13:50:00,23.79,23.85,23.76,23.84,66900.0,15.4569,15.4959,15.4374,15.4894,66900.0
2009-03-31 14:00:00,23.84,23.86,23.81,23.85,100800.0,15.4894,15.5024,15.4699,15.4959,100800.0
2009-03-31 14:10:00,23.86,23.91,23.85,23.91,72900.0,15.5024,15.5349,15.4959,15.5349,72900.0
2009-03-31 14:20:00,23.9,23.9,23.84,23.86,111900.0,15.5284,15.5284,15.4894,15.5024,111900.0
2009-03-31 14:30:00,23.86,23.95,23.86,23.95,78800.0,15.5024,15.5609,15.5024,15.5609,78800.0
2009-03-31 14:40:00,23.95,23.97,23.92,23.94,96500.0,15.5609,15.5738,15.5414,15.5544,96500.0
2009-03-31 14:50:00,23.95,23.97,23.87,23.88,57500.0,15.5609,15.5738,15.5089,15.5154,57500.0
2009-03-31 15:00:00,23.88,23.88,23.8,23.83,67100.0,15.5154,15.5154,15.4634,15.4829,67100.0
2009-03-31 15:10:00,23.83,23.84,23.77,23.82,104000.0,15.4829,15.4894,15.4439,15.4764,104000.0
2009-03-31 15:20:00,23.82,23.87,23.79,23.86,119700.0,15.4764,15.5089,15.4569,15.5024,119700.0
2009-03-31 15:30:00,23.85,23.85,23.69,23.73,186400.0,15.4959,15.4959,15.3919,15.4179,186400.0
2009-03-31 15:40:00,23.73,23.74,23.59,23.6,213600.0,15.4179,15.4244,15.327,15.3335,213600.0
2009-03-31 15:50:00,23.61,23.71,23.56,23.56,234800.0,15.3399,15.4049,15.3075,15.3075,234800.0
2009-04-01 09:30:00,23.68,23.71,23.59,23.69,322000.0,15.3854,15.4049,15.327,15.3919,322000.0
2009-04-01 09:40:00,23.69,23.75,23.68,23.68,132800.0,15.3919,15.4309,15.3854,15.3854,132800.0
2009-04-01 09:50:00,23.68,23.79,23.68,23.78,85500.0,15.3854,15.4569,15.3854,15.4504,85500.0
2009-04-01 10:00:00,23.79,23.91,23.78,23.91,162700.0,15.4569,15.5349,15.4504,15.5349,162700.0
2009-04-01 10:10:00,23.9,24.02,23.88,24.02,119600.0,15.5284,15.6063,15.5154,15.6063,119600.0
2009-04-01 10:20:00,24.02,24.08,23.97,23.99,96200.0,15.6063,15.6453,15.5738,15.5868,96200.0
2009-04-01 10:30:00,24.0,24.07,23.94,24.07,128000.0,15.5933,15.6388,15.5544,15.6388,128000.0
2009-04-01 10:40:00,24.09,24.14,24.07,24.08,42700.0,15.6518,15.6843,15.6388,15.6453,42700.0
2009-04-01 10:50:00,24.09,24.18,24.08,24.11,116800.0,15.6518,15.7103,15.6453,15.6648,116800.0
2009-04-01 11:00:00,24.13,24.17,24.12,24.13,41600.0,15.6778,15.7038,15.6713,15.6778,41600.0
2009-04-01 11:10:00,24.12,24.16,24.09,24.13,45500.0,15.6713,15.6973,15.6518,15.6778,45500.0
2009-04-01 11:20:00,24.12,24.19,24.11,24.18,31100.0,15.6713,15.7168,15.6648,15.7103,31100.0
2009-04-01 11:30:00,24.18,24.26,24.18,24.26,130700.0,15.7103,15.7623,15.7103,15.7623,130700.0
2009-04-01 11:40:00,24.26,24.32,24.24,24.26,64300.0,15.7623,15.8013,15.7493,15.7623,64300.0
2009-04-01 11:50:00,24.27,24.33,24.25,24.31,37300.0,15.7688,15.8077,15.7558,15.7948,37300.0
2009-04-01 12:00:00,24.32,24.38,24.32,24.37,108500.0,15.8013,15.8402,15.8013,15.8337,108500.0
2009-04-01 12:10:00,24.38,24.42,24.37,24.38,60500.0,15.8402,15.8662,15.8337,15.8402,60500.0
2009-04-01 12:20:00,24.39,24.39,24.35,24.35,79000.0,15.8467,15.8467,15.8207,15.8207,79000.0
2009-04-01 12:30:00,24.36,24.38,24.31,24.32,82600.0,15.8272,15.8402,15.7948,15.8013,82600.0
2009-04-01 12:40:00,24.33,24.36,24.31,24.35,90500.0,15.8077,15.8272,15.7948,15.8207,90500.0
2009-04-01 12:50:00,24.35,24.36,24.25,24.27,126800.0,15.8207,15.8272,15.7558,15.7688,126800.0
2009-04-01 13:00:00,24.26,24.33,24.25,24.27,129000.0,15.7623,15.8077,15.7558,15.7688,129000.0
2009-04-01 13:10:00,24.25,24.28,24.23,24.27,171000.0,15.7558,15.7753,15.7428,15.7688,171000.0
2009-04-01 13:20:00,24.27,24.31,24.27,24.29,34300.0,15.7688,15.7948,15.7688,15.7818,34300.0
2009-04-01 13:30:00,24.3,24.38,24.25,24.36,143800.0,15.7883,15.8402,15.7558,15.8272,143800.0
2009-04-01 13:40:00,24.35,24.39,24.35,24.35,113800.0,15.8207,15.8467,15.8207,15.8207,113800.0
2009-04-01 13:50:00,24.36,24.43,24.34,24.42,129400.0,15.8272,15.8727,15.8142,15.8662,129400.0
2009-04-01 14:00:00,24.42,24.51,24.4,24.5,145600.0,15.8662,15.9247,15.8532,15.9182,145600.0
2009-04-01 14:10:00,24.5,24.52,24.48,24.5,109700.0,15.9182,15.9312,15.9052,15.9182,109700.0
2009-04-01 14:20:00,24.49,24.49,24.43,24.46,100100.0,15.9117,15.9117,15.8727,15.8922,100100.0
2009-04-01 14:30:00,24.46,24.54,24.46,24.5,205800.0,15.8922,15.9442,15.8922,15.9182,205800.0
2009-04-01 14:40:00,24.5,24.51,24.43,24.47,198100.0,15.9182,15.9247,15.8727,15.8987,198100.0
2009-04-01 14:50:00,24.47,24.54,24.47,24.51,193600.0,15.8987,15.9442,15.8987,15.9247,193600.0
2009-04-01 15:00:00,24.52,24.52,24.37,24.37,458100.0,15.9312,15.9312,15.8337,15.8337,458100.0
2009-04-01 15:10:00,24.36,24.41,24.31,24.38,631900.0,15.8272,15.8597,15.7948,15.8402,631900.0
2009-04-01 15:20:00,24.38,24.44,24.36,24.43,99900.0,15.8402,15.8792,15.8272,15.8727,99900.0
2009-04-01 15:30:00,24.43,24.58,24.38,24.55,256300.0,15.8727,15.9702,15.8402,15.9507,256300.0
2009-04-01 15:40:00,24.55,24.59,24.53,24.54,88100.0,15.9507,15.9767,15.9377,15.9442,88100.0
2009-04-01 15:50:00,24.53,24.58,24.43,24.5,330000.0,15.9377,15.9702,15.8727,15.9182,330000.0
2009-04-02 09:30:00,25.43,25.55,25.4,25.53,377300.0,16.5224,16.6004,16.503,16.5874,377300.0
2009-04-02 09:40:00,25.52,25.57,25.45,25.57,239600.0,16.5809,16.6134,16.5354,16.6134,239600.0
2009-04-02 09:50:00,25.57,25.64,25.51,25.64,112100.0,16.6134,16.6589,16.5744,16.6589,112100.0
2009-04-02 10:00:00,25.63,25.72,25.63,25.7,188400.0,16.6524,16.7109,16.6524,16.6979,188400.0
2009-04-02 10:10:00,25.69,25.73,25.65,25.72,169700.0,16.6914,16.7174,16.6654,16.7109,169700.0
2009-04-02 10:20:00,25.73,25.73,25.62,25.63,65000.0,16.7174,16.7174,16.6459,16.6524,65000.0
2009-04-02 10:30:00,25.63,25.71,25.63,25.69,74000.0,16.6524,16.7044,16.6524,16.6914,74000.0
2009-04-02 10:40:00,25.69,25.83,25.65,25.82,175100.0,16.6914,16.7823,16.6654,16.7758,175100.0
2009-04-02 10:50:00,25.83,25.89,25.82,25.87,355300.0,16.7823,16.8213,16.7758,16.8083,355300.0
2009-04-02 11:00:00,25.88,25.93,25.87,25.9,165300.0,16.8148,16.8473,16.8083,16.8278,165300.0
2009-04-02 11:10:00,25.9,26.04,25.89,26.02,470900.0,16.8278,16.9188,16.8213,16.9058,470900.0
2009-04-02 11:20:00,26.01,26.03,26.0,26.01,125700.0,16.8993,16.9123,16.8928,16.8993,125700.0
2009-04-02 11:30:00,26.0,26.0,25.94,26.0,135500.0,16.8928,16.8928,16.8538,16.8928,135500.0
2009-04-02 11:40:00,26.0,26.03,25.97,26.0,193100.0,16.8928,16.9123,16.8733,16.8928,193100.0
2009-04-02 11:50:00,26.0,26.0,25.96,26.0,113500.0,16.8928,16.8928,16.8668,16.8928,113500.0
2009-04-02 12:00:00,25.99,26.02,25.96,26.02,67000.0,16.8863,16.9058,16.8668,16.9058,67000.0
2009-04-02 12:10:00,26.02,26.06,26.01,26.06,55700.0,16.9058,16.9318,16.8993,16.9318,55700.0
2009-04-02 12:20:00,26.06,26.15,26.06,26.13,245100.0,16.9318,16.9902,16.9318,16.9772,245100.0
2009-04-02 12:30:00,26.12,26.16,26.09,26.09,47900.0,16.9708,16.9967,16.9513,16.9513,47900.0
2009-04-02 12:40:00,26.1,26.11,26.08,26.08,80600.0,16.9578,16.9643,16.9448,16.9448,80600.0
2009-04-02 12:50:00,26.08,26.12,26.02,26.03,67000.0,16.9448,16.9708,16.9058,16.9123,67000.0
2009-04-02 13:00:00,26.02,26.05,25.98,26.0,75900.0,16.9058,16.9253,16.8798,16.8928,75900.0
2009-04-02 13:10:00,26.0,26.0,25.95,25.98,152500.0,16.8928,16.8928,16.8603,16.8798,152500.0
2009-04-02 13:20:00,25.98,25.98,25.9,25.92,146000.0,16.8798,16.8798,16.8278,16.8408,146000.0
2009-04-02 13:30:00,25.92,25.98,25.87,25.89,99200.0,16.8408,16.8798,16.8083,16.8213,99200.0
2009-04-02 13:40:00,25.89,25.93,25.85,25.91,99100.0,16.8213,16.8473,16.7953,16.8343,99100.0
2009-04-02 13:50:00,25.9,25.93,25.84,25.87,183400.0,16.8278,16.8473,16.7888,16.8083,183400.0
2009-04-02 14:00:00,25.89,25.95,25.87,25.89,70200.0,16.8213,16.8603,16.8083,16.8213,70200.0
2009-04-02 14:10:00,25.91,25.92,25.88,25.9,49800.0,16.8343,16.8408,16.8148,16.8278,49800.0
2009-04-02 14:20:00,25.91,26.01,25.9,26.0,53500.0,16.8343,16.8993,16.8278,16.8928,53500.0
2009-04-02 14:30:00,26.01,26.06,26.01,26.06,67900.0,16.8993,16.9318,16.8993,16.9318,67900.0
2009-04-02 14:40:00,26.05,26.11,26.05,26.07,141300.0,16.9253,16.9643,16.9253,16.9383,141300.0
2009-04-02 14:50:00,26.07,26.08,25.95,26.0,166600.0,16.9383,16.9448,16.8603,16.8928,166600.0
2009-04-02 15:00:00,25.99,26.05,25.87,25.92,134200.0,16.8863,16.9253,16.8083,16.8408,134200.0
2009-04-02 15:10:00,25.94,26.0,25.9,25.91,99700.0,16.8538,16.8928,16.8278,16.8343,99700.0
2009-04-02 15:20:00,25.9,26.01,25.88,25.97,355000.0,16.8278,16.8993,16.8148,16.8733,355000.0
2009-04-02 15:30:00,25.97,26.01,25.87,25.9,302100.0,16.8733,16.8993,16.8083,16.8278,302100.0
2009-04-02 15:40:00,25.91,25.94,25.8,25.86,319500.0,16.8343,16.8538,16.7628,16.8018,319500.0
2009-04-02 15:50:00,25.86,25.86,25.74,25.8,502100.0,16.8018,16.8018,16.7239,16.7628,502100.0
2009-04-03 09:30:00,25.64,25.74,25.59,25.68,327500.0,16.6589,16.7239,16.6264,16.6849,327500.0
2009-04-03 09:40:00,25.67,25.75,25.6,25.6,145800.0,16.6784,16.7304,16.6329,16.6329,145800.0
2009-04-03 09:50:00,25.6,25.69,25.58,25.67,81100.0,16.6329,16.6914,16.6199,16.6784,81100.0
2009-04-03 10:00:00,25.67,25.67,25.49,25.54,92100.0,16.6784,16.6784,16.5614,16.5939,92100.0
2009-04-03 10:10:00,25.53,25.59,25.53,25.55,63500.0,16.5874,16.6264,16.5874,16.6004,63500.0
2009-04-03 10:20:00,25.55,25.59,25.52,25.56,228900.0,16.6004,16.6264,16.5809,16.6069,228900.0
2009-04-03 10:30:00,25.58,25.6,25.52,25.55,182300.0,16.6199,16.6329,16.5809,16.6004,182300.0
2009-04-03 10:40:00,25.55,25.58,25.47,25.48,99100.0,16.6004,16.6199,16.5484,16.5549,99100.0
2009-04-03 10:50:00,25.48,25.58,25.48,25.56,74600.0,16.5549,16.6199,16.5549,16.6069,74600.0
2009-04-03 11:00:00,25.57,25.63,25.54,25.57,62500.0,16.6134,16.6524,16.5939,16.6134,62500.0
2009-04-03 11:10:00,25.58,25.58,25.53,25.56,76700.0,16.6199,16.6199,16.5874,16.6069,76700.0
2009-04-03 11:20:00,25.55,25.57,25.51,25.56,49000.0,16.6004,16.6134,16.5744,16.6069,49000.0
2009-04-03 11:30:00,25.57,25.68,25.56,25.66,49200.0,16.6134,16.6849,16.6069,16.6719,49200.0
2009-04-03 11:40:00,25.67,25.72,25.67,25.71,115100.0,16.6784,16.7109,16.6784,16.7044,115100.0
2009-04-03 11:50:00,25.71,25.77,25.71,25.77,90900.0,16.7044,16.7433,16.7044,16.7433,90900.0
2009-04-03 12:00:00,25.76,25.82,25.75,25.78,90000.0,16.7369,16.7758,16.7304,16.7498,90000.0
2009-04-03 12:10:00,25.77,25.86,25.76,25.83,116800.0,16.7433,16.8018,16.7369,16.7823,116800.0
2009-04-03 12:20:00,25.83,25.86,25.8,25.85,200500.0,16.7823,16.8018,16.7628,16.7953,200500.0
2009-04-03 12:30:00,25.85,25.9,25.81,25.87,113600.0,16.7953,16.8278,16.7693,16.8083,113600.0
2009-04-03 12:40:00,25.87,25.92,25.82,25.83,413100.0,16.8083,16.8408,16.7758,16.7823,413100.0
2009-04-03 12:50:00,25.84,25.85,25.78,25.81,198800.0,16.7888,16.7953,16.7498,16.7693,198800.0
2009-04-03 13:00:00,25.83,25.87,25.82,25.82,138800.0,16.7823,16.8083,16.7758,16.7758,138800.0
2009-04-03 13:10:00,25.81,25.84,25.78,25.84,102000.0,16.7693,16.7888,16.7498,16.7888,102000.0
2009-04-03 13:20:00,25.83,25.84,25.8,25.84,77300.0,16.7823,16.7888,16.7628,16.7888,77300.0
2009-04-03 13:30:00,25.85,25.89,25.84,25.85,147900.0,16.7953,16.8213,16.7888,16.7953,147900.0
2009-04-03 13:40:00,25.83,25.85,25.79,25.84,105300.0,16.7823,16.7953,16.7563,16.7888,105300.0
2009-04-03 13:50:00,25.83,25.9,25.82,25.9,65400.0,16.7823,16.8278,16.7758,16.8278,65400.0
2009-04-03 14:00:00,25.9,25.92,25.86,25.88,57700.0,16.8278,16.8408,16.8018,16.8148,57700.0
2009-04-03 14:10:00,25.88,25.95,25.87,25.92,169500.0,16.8148,16.8603,16.8083,16.8408,169500.0
2009-04-03 14:20:00,25.92,26.02,25.91,26.02,56100.0,16.8408,16.9058,16.8343,16.9058,56100.0
2009-04-03 14:30:00,26.02,26.02,25.99,26.0,57100.0,16.9058,16.9058,16.8863,16.8928,57100.0
2009-04-03 14:40:00,26.01,26.02,25.91,25.91,328100.0,16.8993,16.9058,16.8343,16.8343,328100.0
2009-04-03 14:50:00,25.91,25.98,25.9,25.96,78800.0,16.8343,16.8798,16.8278,16.8668,78800.0
2009-04-03 15:00:00,25.96,25.98,25.82,25.85,131700.0,16.8668,16.8798,16.7758,16.7953,131700.0
2009-04-03 15:10:00,25.86,25.88,25.78,25.84,165200.0,16.8018,16.8148,16.7498,16.7888,165200.0
2009-04-03 15:20:00,25.84,25.89,25.8,25.83,103700.0,16.7888,16.8213,16.7628,16.7823,103700.0
2009-04-03 15:30:00,25.82,25.87,25.75,25.78,120300.0,16.7758,16.8083,16.7304,16.7498,120300.0
2009-04-03 15:40:00,25.78,25.93,25.78,25.88,144500.0,16.7498,16.8473,16.7498,16.8148,144500.0
2009-04-03 15:50:00,25.89,26.1,25.89,26.1,740200.0,16.8213,16.9578,16.8213,16.9578,740200.0
2009-04-06 09:30:00,25.76,25.81,25.51,25.54,183900.0,16.7369,16.7693,16.5744,16.5939,183900.0
2009-04-06 09:40:00,25.55,25.59,25.47,25.47,164500.0,16.6004,16.6264,16.5484,16.5484,164500.0
2009-04-06 09:50:00,25.47,25.54,25.45,25.54,56800.0,16.5484,16.5939,16.5354,16.5939,56800.0
2009-04-06 10:00:00,25.54,25.7,25.54,25.7,197600.0,16.5939,16.6979,16.5939,16.6979,197600.0
2009-04-06 10:10:00,25.7,25.71,25.56,25.62,83200.0,16.6979,16.7044,16.6069,16.6459,83200.0
2009-04-06 10:20:00,25.61,25.61,25.48,25.48,69600.0,16.6394,16.6394,16.5549,16.5549,69600.0
2009-04-06 10:30:00,25.48,25.51,25.45,25.5,83600.0,16.5549,16.5744,16.5354,16.5679,83600.0
2009-04-06 10:40:00,25.5,25.57,25.5,25.57,62000.0,16.5679,16.6134,16.5679,16.6134,62000.0
2009-04-06 10:50:00,25.56,25.57,25.56,25.56,106700.0,16.6069,16.6134,16.6069,16.6069,106700.0
2009-04-06 11:00:00,25.57,25.57,25.44,25.47,270200.0,16.6134,16.6134,16.5289,16.5484,270200.0
2009-04-06 11:10:00,25.47,25.52,25.46,25.52,80100.0,16.5484,16.5809,16.5419,16.5809,80100.0
2009-04-06 11:20:00,25.51,25.55,25.5,25.53,68100.0,16.5744,16.6004,16.5679,16.5874,68100.0
2009-04-06 11:30:00,25.53,25.56,25.51,25.53,81400.0,16.5874,16.6069,16.5744,16.5874,81400.0
2009-04-06 11:40:00,25.52,25.52,25.47,25.49,42700.0,16.5809,16.5809,16.5484,16.5614,42700.0
2009-04-06 11:50:00,25.49,25.49,25.43,25.46,89900.0,16.5614,16.5614,16.5224,16.5419,89900.0
2009-04-06 12:00:00,25.45,25.49,25.44,25.48,115300.0,16.5354,16.5614,16.5289,16.5549,115300.0
2009-04-06 12:10:00,25.49,25.49,25.43,25.43,39200.0,16.5614,16.5614,16.5224,16.5224,39200.0
2009-04-06 12:20:00,25.43,25.44,25.41,25.43,85200.0,16.5224,16.5289,16.5094,16.5224,85200.0
2009-04-06 12:30:00,25.43,25.45,25.41,25.41,189000.0,16.5224,16.5354,16.5094,16.5094,189000.0
2009-04-06 12:40:00,25.41,25.44,25.41,25.42,74300.0,16.5094,16.5289,16.5094,16.5159,74300.0
2009-04-06 12:50:00,25.43,25.52,25.41,25.52,78000.0,16.5224,16.5809,16.5094,16.5809,78000.0
2009-04-06 13:00:00,25.51,25.54,25.49,25.49,125800.0,16.5744,16.5939,16.5614,16.5614,125800.0
2009-04-06 13:10:00,25.49,25.52,25.47,25.48,75400.0,16.5614,16.5809,16.5484,16.5549,75400.0
2009-04-06 13:20:00,25.48,25.52,25.46,25.47,123200.0,16.5549,16.5809,16.5419,16.5484,123200.0
2009-04-06 13:30:00,25.48,25.48,25.41,25.43,165600.0,16.5549,16.5549,16.5094,16.5224,165600.0
2009-04-06 13:40:00,25.43,25.56,25.43,25.56,65600.0,16.5224,16.6069,16.5224,16.6069,65600.0
2009-04-06 13:50:00,25.56,25.57,25.54,25.55,65700.0,16.6069,16.6134,16.5939,16.6004,65700.0
2009-04-06 14:00:00,25.54,25.58,25.53,25.58,58200.0,16.5939,16.6199,16.5874,16.6199,58200.0
2009-04-06 14:10:00,25.57,25.61,25.53,25.55,64900.0,16.6134,16.6394,16.5874,16.6004,64900.0
2009-04-06 14:20:00,25.55,25.62,25.55,25.61,118400.0,16.6004,16.6459,16.6004,16.6394,118400.0
2009-04-06 14:30:00,25.61,25.62,25.51,25.52,79400.0,16.6394,16.6459,16.5744,16.5809,79400.0
2009-04-06 14:40:00,25.53,25.58,25.5,25.56,130000.0,16.5874,16.6199,16.5679,16.6069,130000.0
2009-04-06 14:50:00,25.56,25.65,25.56,25.62,183600.0,16.6069,16.6654,16.6069,16.6459,183600.0
2009-04-06 15:00:00,25.6,25.64,25.58,25.6,140500.0,16.6329,16.6589,16.6199,16.6329,140500.0
2009-04-06 15:10:00,25.6,25.7,25.57,25.68,230000.0,16.6329,16.6979,16.6134,16.6849,230000.0
2009-04-06 15:20:00,25.69,25.72,25.62,25.65,289300.0,16.6914,16.7109,16.6459,16.6654,289300.0
2009-04-06 15:30:00,25.65,25.72,25.62,25.62,136300.0,16.6654,16.7109,16.6459,16.6459,136300.0
2009-04-06 15:40:00,25.62,25.71,25.62,25.69,172800.0,16.6459,16.7044,16.6459,16.6914,172800.0
2009-04-06 15:50:00,25.7,25.82,25.7,25.76,250600.0,16.6979,16.7758,16.6979,16.7369,250600.0
2009-04-07 09:30:00,25.37,25.5,25.16,25.18,190400.0,16.4835,16.5679,16.347,16.36,190400.0
2009-04-07 09:40:00,25.17,25.21,25.15,25.21,48800.0,16.3535,16.3795,16.3405,16.3795,48800.0
2009-04-07 09:50:00,25.22,25.27,25.19,25.26,79300.0,16.386,16.4185,16.3665,16.412,79300.0
2009-04-07 10:00:00,25.25,25.27,25.18,25.2,40700.0,16.4055,16.4185,16.36,16.373,40700.0
2009-04-07 10:10:00,25.2,25.27,25.17,25.22,47700.0,16.373,16.4185,16.3535,16.386,47700.0
2009-04-07 10:20:00,25.22,25.32,25.21,25.32,47500.0,16.386,16.451,16.3795,16.451,47500.0
2009-04-07 10:30:00,25.32,25.45,25.32,25.44,131400.0,16.451,16.5354,16.451,16.5289,131400.0
2009-04-07 10:40:00,25.44,25.47,25.4,25.46,158500.0,16.5289,16.5484,16.503,16.5419,158500.0
2009-04-07 10:50:00,25.46,25.47,25.42,25.44,74900.0,16.5419,16.5484,16.5159,16.5289,74900.0
2009-04-07 11:00:00,25.43,25.47,25.39,25.4,93100.0,16.5224,16.5484,16.4965,16.503,93100.0
2009-04-07 11:10:00,25.4,25.42,25.37,25.38,37700.0,16.503,16.5159,16.4835,16.49,37700.0
2009-04-07 11:20:00,25.38,25.45,25.37,25.44,42500.0,16.49,16.5354,16.4835,16.5289,42500.0
2009-04-07 11:30:00,25.44,25.5,25.42,25.42,211300.0,16.5289,16.5679,16.5159,16.5159,211300.0
2009-04-07 11:40:00,25.43,25.44,25.4,25.42,85700.0,16.5224,16.5289,16.503,16.5159,85700.0
2009-04-07 11:50:00,25.42,25.45,25.4,25.41,22100.0,16.5159,16.5354,16.503,16.5094,22100.0
2009-04-07 12:00:00,25.42,25.47,25.42,25.42,74100.0,16.5159,16.5484,16.5159,16.5159,74100.0
2009-04-07 12:10:00,25.43,25.49,25.42,25.48,33200.0,16.5224,16.5614,16.5159,16.5549,33200.0
2009-04-07 12:20:00,25.48,25.49,25.4,25.4,42100.0,16.5549,16.5614,16.503,16.503,42100.0
2009-04-07 12:30:00,25.41,25.45,25.4,25.4,40400.0,16.5094,16.5354,16.503,16.503,40400.0
2009-04-07 12:40:00,25.41,25.46,25.41,25.46,17300.0,16.5094,16.5419,16.5094,16.5419,17300.0
2009-04-07 12:50:00,25.46,25.49,25.45,25.48,12400.0,16.5419,16.5614,16.5354,16.5549,12400.0
2009-04-07 13:00:00,25.48,25.49,25.4,25.4,25500.0,16.5549,16.5614,16.503,16.503,25500.0
2009-04-07 13:10:00,25.4,25.4,25.32,25.34,86800.0,16.503,16.503,16.451,16.464,86800.0
2009-04-07 13:20:00,25.33,25.33,25.3,25.31,22800.0,16.4575,16.4575,16.438,16.4445,22800.0
2009-04-07 13:30:00,25.3,25.31,25.2,25.2,77600.0,16.438,16.4445,16.373,16.373,77600.0
2009-04-07 13:40:00,25.21,25.25,25.2,25.23,35500.0,16.3795,16.4055,16.373,16.3925,35500.0
2009-04-07 13:50:00,25.23,25.28,25.21,25.26,21200.0,16.3925,16.425,16.3795,16.412,21200.0
2009-04-07 14:00:00,25.25,25.25,25.19,25.24,54900.0,16.4055,16.4055,16.3665,16.399,54900.0
2009-04-07 14:10:00,25.24,25.29,25.23,25.25,36000.0,16.399,16.4315,16.3925,16.4055,36000.0
2009-04-07 14:20:00,25.25,25.27,25.23,25.26,27800.0,16.4055,16.4185,16.3925,16.412,27800.0
2009-04-07 14:30:00,25.27,25.28,25.21,25.21,40100.0,16.4185,16.425,16.3795,16.3795,40100.0
2009-04-07 14:40:00,25.21,25.24,25.2,25.23,19400.0,16.3795,16.399,16.373,16.3925,19400.0
2009-04-07 14:50:00,25.23,25.31,25.23,25.31,41100.0,16.3925,16.4445,16.3925,16.4445,41100.0
2009-04-07 15:00:00,25.31,25.33,25.27,25.32,55900.0,16.4445,16.4575,16.4185,16.451,55900.0
2009-04-07 15:10:00,25.33,25.42,25.33,25.39,96800.0,16.4575,16.5159,16.4575,16.4965,96800.0
2009-04-07 15:20:00,25.39,25.4,25.32,25.32,65900.0,16.4965,16.503,16.451,16.451,65900.0
2009-04-07 15:30:00,25.32,25.38,25.31,25.35,74600.0,16.451,16.49,16.4445,16.4705,74600.0
2009-04-07 15:40:00,25.35,25.44,25.32,25.32,86900.0,16.4705,16.5289,16.451,16.451,86900.0
2009-04-07 15:50:00,25.32,25.34,25.2,25.22,100800.0,16.451,16.464,16.373,16.386,100800.0
2009-04-08 09:30:00,25.42,25.57,25.42,25.5,274000.0,16.5159,16.6134,16.5159,16.5679,274000.0
2009-04-08 09:40:00,25.5,25.6,25.46,25.57,96000.0,16.5679,16.6329,16.5419,16.6134,96000.0
2009-04-08 09:50:00,25.58,25.58,25.53,25.53,80200.0,16.6199,16.6199,16.5874,16.5874,80200.0
2009-04-08 10:00:00,25.53,25.53,25.46,25.46,37200.0,16.5874,16.5874,16.5419,16.5419,37200.0
2009-04-08 10:10:00,25.46,25.49,25.41,25.42,118500.0,16.5419,16.5614,16.5094,16.5159,118500.0
2009-04-08 10:20:00,25.41,25.41,25.3,25.32,82200.0,16.5094,16.5094,16.438,16.451,82200.0
2009-04-08 10:30:00,25.32,25.39,25.32,25.34,42300.0,16.451,16.4965,16.451,16.464,42300.0
2009-04-08 10:40:00,25.35,25.43,25.34,25.4,65800.0,16.4705,16.5224,16.464,16.503,65800.0
2009-04-08 10:50:00,25.41,25.47,25.4,25.46,58700.0,16.5094,16.5484,16.503,16.5419,58700.0
2009-04-08 11:00:00,25.46,25.55,25.46,25.53,82000.0,16.5419,16.6004,16.5419,16.5874,82000.0
2009-04-08 11:10:00,25.54,25.57,25.51,25.52,53000.0,16.5939,16.6134,16.5744,16.5809,53000.0
2009-04-08 11:20:00,25.52,25.57,25.52,25.54,49900.0,16.5809,16.6134,16.5809,16.5939,49900.0
2009-04-08 11:30:00,25.54,25.65,25.53,25.64,57400.0,16.5939,16.6654,16.5874,16.6589,57400.0
2009-04-08 11:40:00,25.63,25.65,25.59,25.62,143900.0,16.6524,16.6654,16.6264,16.6459,143900.0
2009-04-08 11:50:00,25.62,25.64,25.58,25.58,41000.0,16.6459,16.6589,16.6199,16.6199,41000.0
2009-04-08 12:00:00,25.59,25.62,25.58,25.6,70400.0,16.6264,16.6459,16.6199,16.6329,70400.0
2009-04-08 12:10:00,25.6,25.63,25.58,25.6,110000.0,16.6329,16.6524,16.6199,16.6329,110000.0
2009-04-08 12:20:00,25.61,25.67,25.6,25.64,88300.0,16.6394,16.6784,16.6329,16.6589,88300.0
2009-04-08 12:30:00,25.63,25.66,25.61,25.64,29500.0,16.6524,16.6719,16.6394,16.6589,29500.0
2009-04-08 12:40:00,25.64,25.76,25.64,25.76,91200.0,16.6589,16.7369,16.6589,16.7369,91200.0
2009-04-08 12:50:00,25.75,25.82,25.74,25.8,83200.0,16.7304,16.7758,16.7239,16.7628,83200.0
2009-04-08 13:00:00,25.8,25.8,25.74,25.76,41800.0,16.7628,16.7628,16.7239,16.7369,41800.0
2009-04-08 13:10:00,25.77,25.79,25.74,25.74,45700.0,16.7433,16.7563,16.7239,16.7239,45700.0
2009-04-08 13:20:00,25.73,25.74,25.71,25.73,33900.0,16.7174,16.7239,16.7044,16.7174,33900.0
2009-04-08 13:30:00,25.73,25.76,25.69,25.7,39400.0,16.7174,16.7369,16.6914,16.6979,39400.0
2009-04-08 13:40:00,25.7,25.73,25.69,25.72,49200.0,16.6979,16.7174,16.6914,16.7109,49200.0
2009-04-08 13:50:00,25.72,25.72,25.67,25.68,45300.0,16.7109,16.7109,16.6784,16.6849,45300.0
2009-04-08 14:00:00,25.69,25.7,25.55,25.57,64600.0,16.6914,16.6979,16.6004,16.6134,64600.0
2009-04-08 14:10:00,25.57,25.63,25.54,25.56,57400.0,16.6134,16.6524,16.5939,16.6069,57400.0
2009-04-08 14:20:00,25.57,25.58,25.52,25.56,70400.0,16.6134,16.6199,16.5809,16.6069,70400.0
2009-04-08 14:30:00,25.56,25.58,25.53,25.54,57800.0,16.6069,16.6199,16.5874,16.5939,57800.0
2009-04-08 14:40:00,25.54,25.59,25.51,25.56,73400.0,16.5939,16.6264,16.5744,16.6069,73400.0
2009-04-08 14:50:00,25.55,25.55,25.46,25.51,58500.0,16.6004,16.6004,16.5419,16.5744,58500.0
2009-04-08 15:00:00,25.5,25.5,25.37,25.41,102200.0,16.5679,16.5679,16.4835,16.5094,102200.0
2009-04-08 15:10:00,25.4,25.47,25.38,25.46,52900.0,16.503,16.5484,16.49,16.5419,52900.0
2009-04-08 15:20:00,25.46,25.53,25.44,25.48,95000.0,16.5419,16.5874,16.5289,16.5549,95000.0
2009-04-08 15:30:00,25.48,25.6,25.46,25.6,90800.0,16.5549,16.6329,16.5419,16.6329,90800.0
2009-04-08 15:40:00,25.6,25.61,25.56,25.6,94200.0,16.6329,16.6394,16.6069,16.6329,94200.0
2009-04-08 15:50:00,25.6,25.64,25.55,25.64,179400.0,16.6329,16.6589,16.6004,16.6589,179400.0
2009-04-09 09:30:00,26.54,26.57,26.45,26.47,528700.0,17.2436,17.2631,17.1852,17.1982,528700.0
2009-04-09 09:40:00,26.46,26.53,26.44,26.53,71100.0,17.1917,17.2371,17.1787,17.2371,71100.0
2009-04-09 09:50:00,26.52,26.61,26.52,26.6,97000.0,17.2306,17.2891,17.2306,17.2826,97000.0
2009-04-09 10:00:00,26.61,26.66,26.61,26.62,59900.0,17.2891,17.3216,17.2891,17.2956,59900.0
2009-04-09 10:10:00,26.61,26.64,26.59,26.59,34700.0,17.2891,17.3086,17.2761,17.2761,34700.0
2009-04-09 10:20:00,26.6,26.64,26.59,26.6,102200.0,17.2826,17.3086,17.2761,17.2826,102200.0
2009-04-09 10:30:00,26.61,26.62,26.56,26.62,171100.0,17.2891,17.2956,17.2566,17.2956,171100.0
2009-04-09 10:40:00,26.61,26.62,26.56,26.57,92700.0,17.2891,17.2956,17.2566,17.2631,92700.0
2009-04-09 10:50:00,26.58,26.6,26.57,26.58,55800.0,17.2696,17.2826,17.2631,17.2696,55800.0
2009-04-09 11:00:00,26.58,26.61,26.57,26.61,43400.0,17.2696,17.2891,17.2631,17.2891,43400.0
2009-04-09 11:10:00,26.61,26.63,26.59,26.63,125500.0,17.2891,17.3021,17.2761,17.3021,125500.0
2009-04-09 11:20:00,26.63,26.64,26.55,26.55,101900.0,17.3021,17.3086,17.2501,17.2501,101900.0
2009-04-09 11:30:00,26.56,26.57,26.53,26.53,154400.0,17.2566,17.2631,17.2371,17.2371,154400.0
2009-04-09 11:40:00,26.54,26.54,26.49,26.54,61600.0,17.2436,17.2436,17.2111,17.2436,61600.0
2009-04-09 11:50:00,26.54,26.6,26.53,26.59,234400.0,17.2436,17.2826,17.2371,17.2761,234400.0
2009-04-09 12:00:00,26.59,26.6,26.52,26.55,49200.0,17.2761,17.2826,17.2306,17.2501,49200.0
2009-04-09 12:10:00,26.55,26.57,26.51,26.54,21300.0,17.2501,17.2631,17.2241,17.2436,21300.0
2009-04-09 12:20:00,26.55,26.57,26.53,26.56,17800.0,17.2501,17.2631,17.2371,17.2566,17800.0
2009-04-09 12:30:00,26.57,26.58,26.55,26.58,43600.0,17.2631,17.2696,17.2501,17.2696,43600.0
2009-04-09 12:40:00,26.58,26.58,26.54,26.55,106300.0,17.2696,17.2696,17.2436,17.2501,106300.0
2009-04-09 12:50:00,26.55,26.57,26.54,26.55,76700.0,17.2501,17.2631,17.2436,17.2501,76700.0
2009-04-09 13:00:00,26.55,26.59,26.54,26.58,49100.0,17.2501,17.2761,17.2436,17.2696,49100.0
2009-04-09 13:10:00,26.58,26.6,26.56,26.57,140000.0,17.2696,17.2826,17.2566,17.2631,140000.0
2009-04-09 13:20:00,26.57,26.6,26.55,26.57,37600.0,17.2631,17.2826,17.2501,17.2631,37600.0
2009-04-09 13:30:00,26.57,26.58,26.56,26.57,96200.0,17.2631,17.2696,17.2566,17.2631,96200.0
2009-04-09 13:40:00,26.57,26.59,26.56,26.59,44200.0,17.2631,17.2761,17.2566,17.2761,44200.0
2009-04-09 13:50:00,26.59,26.6,26.57,26.6,26300.0,17.2761,17.2826,17.2631,17.2826,26300.0
2009-04-09 14:00:00,26.61,26.62,26.59,26.61,45300.0,17.2891,17.2956,17.2761,17.2891,45300.0
2009-04-09 14:10:00,26.61,26.63,26.55,26.56,102600.0,17.2891,17.3021,17.2501,17.2566,102600.0
2009-04-09 14:20:00,26.57,26.61,26.57,26.58,138900.0,17.2631,17.2891,17.2631,17.2696,138900.0
2009-04-09 14:30:00,26.59,26.64,26.58,26.64,53000.0,17.2761,17.3086,17.2696,17.3086,53000.0
2009-04-09 14:40:00,26.64,26.67,26.62,26.65,50800.0,17.3086,17.3281,17.2956,17.3151,50800.0
2009-04-09 14:50:00,26.64,26.66,26.63,26.63,102400.0,17.3086,17.3216,17.3021,17.3021,102400.0
2009-04-09 15:00:00,26.64,26.69,26.6,26.68,50000.0,17.3086,17.3411,17.2826,17.3346,50000.0
2009-04-09 15:10:00,26.68,26.7,26.62,26.7,112200.0,17.3346,17.3476,17.2956,17.3476,112200.0
2009-04-09 15:20:00,26.7,26.71,26.66,26.69,146900.0,17.3476,17.3541,17.3216,17.3411,146900.0
2009-04-09 15:30:00,26.69,26.72,26.66,26.7,101000.0,17.3411,17.3606,17.3216,17.3476,101000.0
2009-04-09 15:40:00,26.7,26.72,26.63,26.69,154000.0,17.3476,17.3606,17.3021,17.3411,154000.0
2009-04-09 15:50:00,26.69,26.78,26.69,26.77,150400.0,17.3411,17.3996,17.3411,17.3931,150400.0
2009-04-13 09:30:00,26.7,26.74,26.49,26.56,246400.0,17.3476,17.3736,17.2111,17.2566,246400.0
2009-04-13 09:40:00,26.55,26.58,26.49,26.52,97100.0,17.2501,17.2696,17.2111,17.2306,97100.0
2009-04-13 09:50:00,26.52,26.56,26.47,26.51,73200.0,17.2306,17.2566,17.1982,17.2241,73200.0
2009-04-13 10:00:00,26.5,26.63,26.49,26.63,94800.0,17.2176,17.3021,17.2111,17.3021,94800.0
2009-04-13 10:10:00,26.63,26.77,26.62,26.73,78200.0,17.3021,17.3931,17.2956,17.3671,78200.0
2009-04-13 10:20:00,26.72,26.81,26.51,26.75,51900.0,17.3606,17.4191,17.2241,17.3801,51900.0
2009-04-13 10:30:00,26.75,26.75,26.68,26.7,78500.0,17.3801,17.3801,17.3346,17.3476,78500.0
2009-04-13 10:40:00,26.66,26.7,26.62,26.65,103800.0,17.3216,17.3476,17.2956,17.3151,103800.0
2009-04-13 10:50:00,26.67,26.7,26.63,26.66,35000.0,17.3281,17.3476,17.3021,17.3216,35000.0
2009-04-13 11:00:00,26.67,26.68,26.58,26.58,38800.0,17.3281,17.3346,17.2696,17.2696,38800.0
2009-04-13 11:10:00,26.58,26.64,26.58,26.63,30400.0,17.2696,17.3086,17.2696,17.3021,30400.0
2009-04-13 11:20:00,26.61,26.7,26.6,26.69,42700.0,17.2891,17.3476,17.2826,17.3411,42700.0
2009-04-13 11:30:00,26.69,26.69,26.64,26.65,39200.0,17.3411,17.3411,17.3086,17.3151,39200.0
2009-04-13 11:40:00,26.65,26.68,26.63,26.65,27400.0,17.3151,17.3346,17.3021,17.3151,27400.0
2009-04-13 11:50:00,26.65,26.65,26.59,26.64,40900.0,17.3151,17.3151,17.2761,17.3086,40900.0
2009-04-13 12:00:00,26.64,26.68,26.64,26.65,39200.0,17.3086,17.3346,17.3086,17.3151,39200.0
2009-04-13 12:10:00,26.65,26.71,26.65,26.71,29100.0,17.3151,17.3541,17.3151,17.3541,29100.0
2009-04-13 12:20:00,26.7,26.72,26.68,26.69,23000.0,17.3476,17.3606,17.3346,17.3411,23000.0
2009-04-13 12:30:00,26.68,26.74,26.68,26.71,47100.0,17.3346,17.3736,17.3346,17.3541,47100.0
2009-04-13 12:40:00,26.7,26.75,26.7,26.74,24100.0,17.3476,17.3801,17.3476,17.3736,24100.0
2009-04-13 12:50:00,26.74,26.79,26.74,26.79,21700.0,17.3736,17.4061,17.3736,17.4061,21700.0
2009-04-13 13:00:00,26.78,26.78,26.69,26.7,66000.0,17.3996,17.3996,17.3411,17.3476,66000.0
2009-04-13 13:10:00,26.7,26.73,26.69,26.73,32900.0,17.3476,17.3671,17.3411,17.3671,32900.0
2009-04-13 13:20:00,26.73,26.83,26.73,26.79,125500.0,17.3671,17.4321,17.3671,17.4061,125500.0
2009-04-13 13:30:00,26.79,26.84,26.79,26.81,124900.0,17.4061,17.4386,17.4061,17.4191,124900.0
2009-04-13 13:40:00,26.81,26.88,26.8,26.86,83100.0,17.4191,17.4645,17.4126,17.4515,83100.0
2009-04-13 13:50:00,26.86,26.95,26.86,26.95,42500.0,17.4515,17.51,17.4515,17.51,42500.0
2009-04-13 14:00:00,26.96,26.98,26.94,26.95,53600.0,17.5165,17.5295,17.5035,17.51,53600.0
2009-04-13 14:10:00,26.95,26.95,26.87,26.91,59400.0,17.51,17.51,17.458,17.484,59400.0
2009-04-13 14:20:00,26.92,26.96,26.91,26.91,39500.0,17.4905,17.5165,17.484,17.484,39500.0
2009-04-13 14:30:00,26.9,26.96,26.9,26.94,33000.0,17.4775,17.5165,17.4775,17.5035,33000.0
2009-04-13 14:40:00,26.94,26.97,26.9,26.9,70700.0,17.5035,17.523,17.4775,17.4775,70700.0
2009-04-13 14:50:00,26.9,26.94,26.88,26.88,37500.0,17.4775,17.5035,17.4645,17.4645,37500.0
2009-04-13 15:00:00,26.87,27.0,26.85,26.96,45900.0,17.458,17.5425,17.445,17.5165,45900.0
2009-04-13 15:10:00,26.98,27.04,26.96,27.04,75500.0,17.5295,17.5685,17.5165,17.5685,75500.0
2009-04-13 15:20:00,27.04,27.05,27.01,27.03,65400.0,17.5685,17.575,17.549,17.562,65400.0
2009-04-13 15:30:00,27.04,27.07,27.02,27.05,110100.0,17.5685,17.588,17.5555,17.575,110100.0
2009-04-13 15:40:00,27.04,27.09,27.01,27.01,126400.0,17.5685,17.601,17.549,17.549,126400.0
2009-04-13 15:50:00,27.02,27.04,26.93,26.96,153600.0,17.5555,17.5685,17.497,17.5165,153600.0
2009-04-14 09:30:00,26.83,26.83,26.61,26.69,330300.0,17.4321,17.4321,17.2891,17.3411,330300.0
2009-04-14 09:40:00,26.69,26.69,26.55,26.6,187800.0,17.3411,17.3411,17.2501,17.2826,187800.0
2009-04-14 09:50:00,26.62,26.79,26.62,26.78,84400.0,17.2956,17.4061,17.2956,17.3996,84400.0
2009-04-14 10:00:00,26.77,26.82,26.72,26.73,202200.0,17.3931,17.4256,17.3606,17.3671,202200.0
2009-04-14 10:10:00,26.73,26.82,26.71,26.81,50500.0,17.3671,17.4256,17.3541,17.4191,50500.0
2009-04-14 10:20:00,26.81,26.89,26.81,26.89,65900.0,17.4191,17.471,17.4191,17.471,65900.0
2009-04-14 10:30:00,26.9,26.98,26.9,26.96,81900.0,17.4775,17.5295,17.4775,17.5165,81900.0
2009-04-14 10:40:00,26.96,27.03,26.94,27.0,103600.0,17.5165,17.562,17.5035,17.5425,103600.0
2009-04-14 10:50:00,26.99,27.0,26.92,26.93,79600.0,17.536,17.5425,17.4905,17.497,79600.0
2009-04-14 11:00:00,26.93,26.95,26.87,26.89,70700.0,17.497,17.51,17.458,17.471,70700.0
2009-04-14 11:10:00,26.9,26.9,26.87,26.88,30700.0,17.4775,17.4775,17.458,17.4645,30700.0
2009-04-14 11:20:00,26.88,26.88,26.82,26.82,84800.0,17.4645,17.4645,17.4256,17.4256,84800.0
2009-04-14 11:30:00,26.82,26.9,26.82,26.9,126900.0,17.4256,17.4775,17.4256,17.4775,126900.0
2009-04-14 11:40:00,26.9,26.95,26.89,26.91,93700.0,17.4775,17.51,17.471,17.484,93700.0
2009-04-14 11:50:00,26.9,26.92,26.86,26.86,100800.0,17.4775,17.4905,17.4515,17.4515,100800.0
2009-04-14 12:00:00,26.85,26.85,26.81,26.81,42900.0,17.445,17.445,17.4191,17.4191,42900.0
2009-04-14 12:10:00,26.8,26.8,26.72,26.77,48000.0,17.4126,17.4126,17.3606,17.3931,48000.0
2009-04-14 12:20:00,26.78,26.83,26.77,26.81,93000.0,17.3996,17.4321,17.3931,17.4191,93000.0
2009-04-14 12:30:00,26.8,26.82,26.79,26.79,52000.0,17.4126,17.4256,17.4061,17.4061,52000.0
2009-04-14 12:40:00,26.8,26.8,26.61,26.62,107600.0,17.4126,17.4126,17.2891,17.2956,107600.0
2009-04-14 12:50:00,26.62,26.62,26.53,26.59,86800.0,17.2956,17.2956,17.2371,17.2761,86800.0
2009-04-14 13:00:00,26.59,26.59,26.54,26.56,15600.0,17.2761,17.2761,17.2436,17.2566,15600.0
2009-04-14 13:10:00,26.55,26.59,26.52,26.58,49600.0,17.2501,17.2761,17.2306,17.2696,49600.0
2009-04-14 13:20:00,26.58,26.59,26.54,26.59,42000.0,17.2696,17.2761,17.2436,17.2761,42000.0
2009-04-14 13:30:00,26.59,26.64,26.58,26.58,78500.0,17.2761,17.3086,17.2696,17.2696,78500.0
2009-04-14 13:40:00,26.56,26.59,26.55,26.56,53400.0,17.2566,17.2761,17.2501,17.2566,53400.0
2009-04-14 13:50:00,26.56,26.58,26.53,26.55,60500.0,17.2566,17.2696,17.2371,17.2501,60500.0
2009-04-14 14:00:00,26.54,26.55,26.5,26.52,40500.0,17.2436,17.2501,17.2176,17.2306,40500.0
2009-04-14 14:10:00,26.5,26.6,26.48,26.59,82300.0,17.2176,17.2826,17.2047,17.2761,82300.0
2009-04-14 14:20:00,26.59,26.65,26.56,26.61,112900.0,17.2761,17.3151,17.2566,17.2891,112900.0
2009-04-14 14:30:00,26.62,26.63,26.59,26.62,49100.0,17.2956,17.3021,17.2761,17.2956,49100.0
2009-04-14 14:40:00,26.63,26.64,26.59,26.62,41900.0,17.3021,17.3086,17.2761,17.2956,41900.0
2009-04-14 14:50:00,26.62,26.66,26.57,26.66,61600.0,17.2956,17.3216,17.2631,17.3216,61600.0
2009-04-14 15:00:00,26.68,26.7,26.65,26.66,91400.0,17.3346,17.3476,17.3151,17.3216,91400.0
2009-04-14 15:10:00,26.67,26.73,26.62,26.73,65500.0,17.3281,17.3671,17.2956,17.3671,65500.0
2009-04-14 15:20:00,26.73,26.73,26.6,26.62,149900.0,17.3671,17.3671,17.2826,17.2956,149900.0
2009-04-14 15:30:00,26.63,26.64,26.56,26.56,55000.0,17.3021,17.3086,17.2566,17.2566,55000.0
2009-04-14 15:40:00,26.55,26.64,26.53,26.58,56800.0,17.2501,17.3086,17.2371,17.2696,56800.0
2009-04-14 15:50:00,26.57,26.6,26.49,26.51,110700.0,17.2631,17.2826,17.2111,17.2241,110700.0
2009-04-15 09:30:00,26.6,26.62,26.43,26.54,129500.0,17.2826,17.2956,17.1722,17.2436,129500.0
2009-04-15 09:40:00,26.53,26.59,26.5,26.57,63200.0,17.2371,17.2761,17.2176,17.2631,63200.0
2009-04-15 09:50:00,26.56,26.74,26.56,26.67,157300.0,17.2566,17.3736,17.2566,17.3281,157300.0
2009-04-15 10:00:00,26.67,26.73,26.63,26.73,91700.0,17.3281,17.3671,17.3021,17.3671,91700.0
2009-04-15 10:10:00,26.75,26.78,26.68,26.68,37000.0,17.3801,17.3996,17.3346,17.3346,37000.0
2009-04-15 10:20:00,26.69,26.71,26.66,26.67,63800.0,17.3411,17.3541,17.3216,17.3281,63800.0
2009-04-15 10:30:00,26.66,26.67,26.62,26.65,49800.0,17.3216,17.3281,17.2956,17.3151,49800.0
2009-04-15 10:40:00,26.64,26.69,26.62,26.65,41000.0,17.3086,17.3411,17.2956,17.3151,41000.0
2009-04-15 10:50:00,26.64,26.64,26.58,26.6,40400.0,17.3086,17.3086,17.2696,17.2826,40400.0
2009-04-15 11:00:00,26.59,26.62,26.55,26.56,22500.0,17.2761,17.2956,17.2501,17.2566,22500.0
2009-04-15 11:10:00,26.56,26.58,26.54,26.58,52100.0,17.2566,17.2696,17.2436,17.2696,52100.0
2009-04-15 11:20:00,26.58,26.63,26.57,26.62,37700.0,17.2696,17.3021,17.2631,17.2956,37700.0
2009-04-15 11:30:00,26.62,26.7,26.61,26.64,113400.0,17.2956,17.3476,17.2891,17.3086,113400.0
2009-04-15 11:40:00,26.64,26.66,26.62,26.65,57900.0,17.3086,17.3216,17.2956,17.3151,57900.0
2009-04-15 11:50:00,26.66,26.71,26.62,26.67,87400.0,17.3216,17.3541,17.2956,17.3281,87400.0
2009-04-15 12:00:00,26.68,26.73,26.67,26.7,59100.0,17.3346,17.3671,17.3281,17.3476,59100.0
2009-04-15 12:10:00,26.71,26.71,26.65,26.67,54500.0,17.3541,17.3541,17.3151,17.3281,54500.0
2009-04-15 12:20:00,26.68,26.72,26.67,26.67,77400.0,17.3346,17.3606,17.3281,17.3281,77400.0
2009-04-15 12:30:00,26.67,26.7,26.67,26.68,69100.0,17.3281,17.3476,17.3281,17.3346,69100.0
2009-04-15 12:40:00,26.69,26.76,26.67,26.76,112000.0,17.3411,17.3866,17.3281,17.3866,112000.0
2009-04-15 12:50:00,26.76,26.81,26.76,26.8,88300.0,17.3866,17.4191,17.3866,17.4126,88300.0
2009-04-15 13:00:00,26.79,26.83,26.7,26.72,257700.0,17.4061,17.4321,17.3476,17.3606,257700.0
2009-04-15 13:10:00,26.72,26.73,26.7,26.71,8500.0,17.3606,17.3671,17.3476,17.3541,8500.0
2009-04-15 13:20:00,26.7,26.76,26.7,26.73,62500.0,17.3476,17.3866,17.3476,17.3671,62500.0
2009-04-15 13:30:00,26.73,26.74,26.71,26.71,37800.0,17.3671,17.3736,17.3541,17.3541,37800.0
2009-04-15 13:40:00,26.71,26.71,26.65,26.65,56500.0,17.3541,17.3541,17.3151,17.3151,56500.0
2009-04-15 13:50:00,26.64,26.67,26.61,26.67,78800.0,17.3086,17.3281,17.2891,17.3281,78800.0
2009-04-15 14:00:00,26.67,26.74,26.66,26.73,69400.0,17.3281,17.3736,17.3216,17.3671,69400.0
2009-04-15 14:10:00,26.74,26.74,26.58,26.58,28000.0,17.3736,17.3736,17.2696,17.2696,28000.0
2009-04-15 14:20:00,26.6,26.61,26.57,26.6,32300.0,17.2826,17.2891,17.2631,17.2826,32300.0
2009-04-15 14:30:00,26.6,26.63,26.58,26.59,46900.0,17.2826,17.3021,17.2696,17.2761,46900.0
2009-04-15 14:40:00,26.59,26.63,26.57,26.62,51600.0,17.2761,17.3021,17.2631,17.2956,51600.0
2009-04-15 14:50:00,26.61,26.63,26.57,26.6,68900.0,17.2891,17.3021,17.2631,17.2826,68900.0
2009-04-15 15:00:00,26.59,26.68,26.59,26.63,46700.0,17.2761,17.3346,17.2761,17.3021,46700.0
2009-04-15 15:10:00,26.63,26.75,26.63,26.73,65200.0,17.3021,17.3801,17.3021,17.3671,65200.0
2009-04-15 15:20:00,26.72,26.75,26.7,26.71,37600.0,17.3606,17.3801,17.3476,17.3541,37600.0
2009-04-15 15:30:00,26.71,26.77,26.7,26.77,60200.0,17.3541,17.3931,17.3476,17.3931,60200.0
2009-04-15 15:40:00,26.78,26.85,26.78,26.85,93500.0,17.3996,17.445,17.3996,17.445,93500.0
2009-04-15 15:50:00,26.85,26.97,26.83,26.9,155200.0,17.445,17.523,17.4321,17.4775,155200.0
2009-04-16 09:30:00,27.1,27.14,27.03,27.03,317200.0,17.6075,17.6335,17.562,17.562,317200.0
2009-04-16 09:40:00,27.04,27.04,26.88,26.9,67400.0,17.5685,17.5685,17.4645,17.4775,67400.0
2009-04-16 09:50:00,26.9,26.99,26.83,26.95,124200.0,17.4775,17.536,17.4321,17.51,124200.0
2009-04-16 10:00:00,26.96,27.0,26.86,26.88,207700.0,17.5165,17.5425,17.4515,17.4645,207700.0
2009-04-16 10:10:00,26.89,26.92,26.87,26.9,78000.0,17.471,17.4905,17.458,17.4775,78000.0
2009-04-16 10:20:00,26.9,26.98,26.9,26.97,117600.0,17.4775,17.5295,17.4775,17.523,117600.0
2009-04-16 10:30:00,26.96,27.01,26.94,26.94,61000.0,17.5165,17.549,17.5035,17.5035,61000.0
2009-04-16 10:40:00,26.94,26.96,26.85,26.87,112600.0,17.5035,17.5165,17.445,17.458,112600.0
2009-04-16 10:50:00,26.88,26.88,26.78,26.79,156000.0,17.4645,17.4645,17.3996,17.4061,156000.0
2009-04-16 11:00:00,26.79,26.89,26.79,26.89,66600.0,17.4061,17.471,17.4061,17.471,66600.0
2009-04-16 11:10:00,26.89,26.9,26.88,26.9,65600.0,17.471,17.4775,17.4645,17.4775,65600.0
2009-04-16 11:20:00,26.89,26.93,26.88,26.93,79900.0,17.471,17.497,17.4645,17.497,79900.0
2009-04-16 11:30:00,26.93,26.98,26.93,26.97,92600.0,17.497,17.5295,17.497,17.523,92600.0
2009-04-16 11:40:00,26.98,27.04,26.97,27.0,37400.0,17.5295,17.5685,17.523,17.5425,37400.0
2009-04-16 11:50:00,26.99,27.04,26.99,27.03,23200.0,17.536,17.5685,17.536,17.562,23200.0
2009-04-16 12:00:00,27.02,27.03,27.0,27.01,112800.0,17.5555,17.562,17.5425,17.549,112800.0
2009-04-16 12:10:00,27.02,27.06,27.02,27.02,78000.0,17.5555,17.5815,17.5555,17.5555,78000.0
2009-04-16 12:20:00,27.02,27.03,26.97,26.99,37800.0,17.5555,17.562,17.523,17.536,37800.0
2009-04-16 12:30:00,26.98,27.01,26.98,27.0,31800.0,17.5295,17.549,17.5295,17.5425,31800.0
2009-04-16 12:40:00,27.0,27.06,26.99,27.05,34800.0,17.5425,17.5815,17.536,17.575,34800.0
2009-04-16 12:50:00,27.05,27.12,27.05,27.1,44300.0,17.575,17.6205,17.575,17.6075,44300.0
2009-04-16 13:00:00,27.09,27.13,27.09,27.12,41800.0,17.601,17.627,17.601,17.6205,41800.0
2009-04-16 13:10:00,27.11,27.11,27.06,27.09,61800.0,17.614,17.614,17.5815,17.601,61800.0
2009-04-16 13:20:00,27.09,27.12,27.09,27.12,49700.0,17.601,17.6205,17.601,17.6205,49700.0
2009-04-16 13:30:00,27.11,27.12,27.03,27.03,73600.0,17.614,17.6205,17.562,17.562,73600.0
2009-04-16 13:40:00,27.04,27.05,27.01,27.02,85600.0,17.5685,17.575,17.549,17.5555,85600.0
2009-04-16 13:50:00,27.01,27.05,26.99,27.04,181200.0,17.549,17.575,17.536,17.5685,181200.0
2009-04-16 14:00:00,27.04,27.08,27.03,27.07,40200.0,17.5685,17.5945,17.562,17.588,40200.0
2009-04-16 14:10:00,27.08,27.13,27.08,27.1,74900.0,17.5945,17.627,17.5945,17.6075,74900.0
2009-04-16 14:20:00,27.11,27.18,27.1,27.18,54500.0,17.614,17.6595,17.6075,17.6595,54500.0
2009-04-16 14:30:00,27.18,27.22,27.17,27.2,72200.0,17.6595,17.6854,17.653,17.6725,72200.0
2009-04-16 14:40:00,27.2,27.25,27.2,27.22,81500.0,17.6725,17.7049,17.6725,17.6854,81500.0
2009-04-16 14:50:00,27.23,27.36,27.22,27.31,112700.0,17.6919,17.7764,17.6854,17.7439,112700.0
2009-04-16 15:00:00,27.31,27.37,27.28,27.36,92000.0,17.7439,17.7829,17.7244,17.7764,92000.0
2009-04-16 15:10:00,27.37,27.37,27.29,27.32,183000.0,17.7829,17.7829,17.7309,17.7504,183000.0
2009-04-16 15:20:00,27.33,27.36,27.26,27.28,430400.0,17.7569,17.7764,17.7114,17.7244,430400.0
2009-04-16 15:30:00,27.29,27.32,27.26,27.3,121800.0,17.7309,17.7504,17.7114,17.7374,121800.0
2009-04-16 15:40:00,27.3,27.33,27.2,27.2,140200.0,17.7374,17.7569,17.6725,17.6725,140200.0
2009-04-16 15:50:00,27.2,27.26,27.2,27.24,152500.0,17.6725,17.7114,17.6725,17.6984,152500.0
2009-04-17 09:30:00,27.06,27.13,26.97,26.98,409100.0,17.5815,17.627,17.523,17.5295,409100.0
2009-04-17 09:40:00,26.98,26.98,26.91,26.94,669800.0,17.5295,17.5295,17.484,17.5035,669800.0
2009-04-17 09:50:00,26.94,27.01,26.88,26.96,328900.0,17.5035,17.549,17.4645,17.5165,328900.0
2009-04-17 10:00:00,26.95,27.02,26.93,27.0,445200.0,17.51,17.5555,17.497,17.5425,445200.0
2009-04-17 10:10:00,27.0,27.0,26.93,26.97,117500.0,17.5425,17.5425,17.497,17.523,117500.0
2009-04-17 10:20:00,26.97,26.99,26.94,26.94,105200.0,17.523,17.536,17.5035,17.5035,105200.0
2009-04-17 10:30:00,26.94,26.94,26.84,26.85,109500.0,17.5035,17.5035,17.4386,17.445,109500.0
2009-04-17 10:40:00,26.86,26.92,26.85,26.92,96900.0,17.4515,17.4905,17.445,17.4905,96900.0
2009-04-17 10:50:00,26.91,26.92,26.88,26.89,186700.0,17.484,17.4905,17.4645,17.471,186700.0
2009-04-17 11:00:00,26.89,26.9,26.84,26.9,106400.0,17.471,17.4775,17.4386,17.4775,106400.0
2009-04-17 11:10:00,26.9,26.91,26.85,26.85,73000.0,17.4775,17.484,17.445,17.445,73000.0
2009-04-17 11:20:00,26.84,26.92,26.83,26.91,56600.0,17.4386,17.4905,17.4321,17.484,56600.0
2009-04-17 11:30:00,26.91,27.0,26.89,26.97,180800.0,17.484,17.5425,17.471,17.523,180800.0
2009-04-17 11:40:00,26.97,26.99,26.95,26.98,173200.0,17.523,17.536,17.51,17.5295,173200.0
2009-04-17 11:50:00,26.98,27.02,26.97,26.99,126800.0,17.5295,17.5555,17.523,17.536,126800.0
2009-04-17 12:00:00,26.99,27.0,26.97,27.0,85400.0,17.536,17.5425,17.523,17.5425,85400.0
2009-04-17 12:10:00,27.01,27.02,26.96,26.97,134500.0,17.549,17.5555,17.5165,17.523,134500.0
2009-04-17 12:20:00,26.97,27.02,26.97,27.02,75600.0,17.523,17.5555,17.523,17.5555,75600.0
2009-04-17 12:30:00,27.02,27.02,26.94,26.94,87400.0,17.5555,17.5555,17.5035,17.5035,87400.0
2009-04-17 12:40:00,26.95,27.05,26.95,27.03,98500.0,17.51,17.575,17.51,17.562,98500.0
2009-04-17 12:50:00,27.03,27.05,27.02,27.05,84300.0,17.562,17.575,17.5555,17.575,84300.0
2009-04-17 13:00:00,27.05,27.09,27.04,27.09,65800.0,17.575,17.601,17.5685,17.601,65800.0
2009-04-17 13:10:00,27.08,27.1,27.07,27.09,79600.0,17.5945,17.6075,17.588,17.601,79600.0
2009-04-17 13:20:00,27.09,27.14,27.09,27.12,195900.0,17.601,17.6335,17.601,17.6205,195900.0
2009-04-17 13:30:00,27.12,27.13,27.1,27.13,66600.0,17.6205,17.627,17.6075,17.627,66600.0
2009-04-17 13:40:00,27.13,27.17,27.13,27.16,53100.0,17.627,17.653,17.627,17.6465,53100.0
2009-04-17 13:50:00,27.16,27.19,27.16,27.18,83200.0,17.6465,17.666,17.6465,17.6595,83200.0
2009-04-17 14:00:00,27.18,27.19,27.12,27.13,61800.0,17.6595,17.666,17.6205,17.627,61800.0
2009-04-17 14:10:00,27.13,27.14,27.11,27.13,128900.0,17.627,17.6335,17.614,17.627,128900.0
2009-04-17 14:20:00,27.13,27.15,27.11,27.15,144200.0,17.627,17.64,17.614,17.64,144200.0
2009-04-17 14:30:00,27.16,27.21,27.15,27.21,116500.0,17.6465,17.6789,17.64,17.6789,116500.0
2009-04-17 14:40:00,27.21,27.22,27.14,27.14,149100.0,17.6789,17.6854,17.6335,17.6335,149100.0
2009-04-17 14:50:00,27.13,27.14,27.05,27.06,114700.0,17.627,17.6335,17.575,17.5815,114700.0
2009-04-17 15:00:00,27.07,27.12,27.07,27.1,366800.0,17.588,17.6205,17.588,17.6075,366800.0
2009-04-17 15:10:00,27.1,27.18,27.1,27.12,143400.0,17.6075,17.6595,17.6075,17.6205,143400.0
2009-04-17 15:20:00,27.12,27.18,27.11,27.15,63400.0,17.6205,17.6595,17.614,17.64,63400.0
2009-04-17 15:30:00,27.15,27.16,27.08,27.12,187400.0,17.64,17.6465,17.5945,17.6205,187400.0
2009-04-17 15:40:00,27.11,27.16,27.07,27.13,113100.0,17.614,17.6465,17.588,17.627,113100.0
2009-04-17 15:50:00,27.12,27.14,26.94,27.01,319900.0,17.6205,17.6335,17.5035,17.549,319900.0
2009-04-20 09:30:00,26.27,26.27,26.14,26.21,556000.0,17.0682,17.0682,16.9837,17.0292,556000.0
2009-04-20 09:40:00,26.2,26.2,25.97,25.98,539600.0,17.0227,17.0227,16.8733,16.8798,539600.0
2009-04-20 09:50:00,25.98,25.98,25.89,25.93,556600.0,16.8798,16.8798,16.8213,16.8473,556600.0
2009-04-20 10:00:00,25.94,25.98,25.9,25.95,53100.0,16.8538,16.8798,16.8278,16.8603,53100.0
2009-04-20 10:10:00,25.95,25.96,25.88,25.88,58500.0,16.8603,16.8668,16.8148,16.8148,58500.0
2009-04-20 10:20:00,25.88,25.91,25.85,25.9,76200.0,16.8148,16.8343,16.7953,16.8278,76200.0
2009-04-20 10:30:00,25.9,25.91,25.84,25.86,50300.0,16.8278,16.8343,16.7888,16.8018,50300.0
2009-04-20 10:40:00,25.86,25.86,25.75,25.76,92100.0,16.8018,16.8018,16.7304,16.7369,92100.0
2009-04-20 10:50:00,25.76,25.81,25.75,25.81,46000.0,16.7369,16.7693,16.7304,16.7693,46000.0
2009-04-20 11:00:00,25.81,25.82,25.75,25.79,59700.0,16.7693,16.7758,16.7304,16.7563,59700.0
2009-04-20 11:10:00,25.8,25.82,25.78,25.82,121500.0,16.7628,16.7758,16.7498,16.7758,121500.0
2009-04-20 11:20:00,25.83,25.89,25.83,25.85,102400.0,16.7823,16.8213,16.7823,16.7953,102400.0
2009-04-20 11:30:00,25.85,25.86,25.81,25.82,53000.0,16.7953,16.8018,16.7693,16.7758,53000.0
2009-04-20 11:40:00,25.83,25.84,25.8,25.83,60800.0,16.7823,16.7888,16.7628,16.7823,60800.0
2009-04-20 11:50:00,25.83,25.86,25.81,25.81,58000.0,16.7823,16.8018,16.7693,16.7693,58000.0
2009-04-20 12:00:00,25.82,25.82,25.77,25.8,54600.0,16.7758,16.7758,16.7433,16.7628,54600.0
2009-04-20 12:10:00,25.79,25.83,25.78,25.82,62400.0,16.7563,16.7823,16.7498,16.7758,62400.0
2009-04-20 12:20:00,25.82,25.84,25.78,25.8,60900.0,16.7758,16.7888,16.7498,16.7628,60900.0
2009-04-20 12:30:00,25.79,25.8,25.75,25.78,23900.0,16.7563,16.7628,16.7304,16.7498,23900.0
2009-04-20 12:40:00,25.78,25.82,25.77,25.82,12300.0,16.7498,16.7758,16.7433,16.7758,12300.0
2009-04-20 12:50:00,25.82,25.86,25.8,25.86,31600.0,16.7758,16.8018,16.7628,16.8018,31600.0
2009-04-20 13:00:00,25.86,25.86,25.78,25.78,75100.0,16.8018,16.8018,16.7498,16.7498,75100.0
2009-04-20 13:10:00,25.78,25.79,25.76,25.77,29900.0,16.7498,16.7563,16.7369,16.7433,29900.0
2009-04-20 13:20:00,25.77,25.78,25.75,25.76,77900.0,16.7433,16.7498,16.7304,16.7369,77900.0
2009-04-20 13:30:00,25.75,25.79,25.74,25.79,56200.0,16.7304,16.7563,16.7239,16.7563,56200.0
2009-04-20 13:40:00,25.79,25.81,25.78,25.79,32900.0,16.7563,16.7693,16.7498,16.7563,32900.0
2009-04-20 13:50:00,25.79,25.83,25.77,25.79,59100.0,16.7563,16.7823,16.7433,16.7563,59100.0
2009-04-20 14:00:00,25.79,25.79,25.75,25.76,17500.0,16.7563,16.7563,16.7304,16.7369,17500.0
2009-04-20 14:10:00,25.76,25.78,25.74,25.77,57000.0,16.7369,16.7498,16.7239,16.7433,57000.0
2009-04-20 14:20:00,25.76,25.81,25.75,25.8,56900.0,16.7369,16.7693,16.7304,16.7628,56900.0
2009-04-20 14:30:00,25.8,25.8,25.74,25.75,28600.0,16.7628,16.7628,16.7239,16.7304,28600.0
2009-04-20 14:40:00,25.74,25.81,25.74,25.81,32700.0,16.7239,16.7693,16.7239,16.7693,32700.0
2009-04-20 14:50:00,25.8,25.82,25.72,25.74,86100.0,16.7628,16.7758,16.7109,16.7239,86100.0
2009-04-20 15:00:00,25.73,25.77,25.73,25.76,105500.0,16.7174,16.7433,16.7174,16.7369,105500.0
2009-04-20 15:10:00,25.77,25.78,25.73,25.77,96300.0,16.7433,16.7498,16.7174,16.7433,96300.0
2009-04-20 15:20:00,25.77,25.77,25.71,25.74,141200.0,16.7433,16.7433,16.7044,16.7239,141200.0
2009-04-20 15:30:00,25.74,25.84,25.74,25.76,118400.0,16.7239,16.7888,16.7239,16.7369,118400.0
2009-04-20 15:40:00,25.75,25.83,25.75,25.81,136400.0,16.7304,16.7823,16.7304,16.7693,136400.0
2009-04-20 15:50:00,25.8,25.81,25.68,25.71,374300.0,16.7628,16.7693,16.6849,16.7044,374300.0
2009-04-21 09:30:00,25.67,25.72,25.51,25.71,315400.0,16.6784,16.7109,16.5744,16.7044,315400.0
2009-04-21 09:40:00,25.71,25.82,25.71,25.74,175800.0,16.7044,16.7758,16.7044,16.7239,175800.0
2009-04-21 09:50:00,25.74,25.84,25.74,25.79,127900.0,16.7239,16.7888,16.7239,16.7563,127900.0
2009-04-21 10:00:00,25.78,25.84,25.7,25.77,148600.0,16.7498,16.7888,16.6979,16.7433,148600.0
2009-04-21 10:10:00,25.76,25.77,25.71,25.74,61100.0,16.7369,16.7433,16.7044,16.7239,61100.0
2009-04-21 10:20:00,25.75,25.75,25.7,25.72,81600.0,16.7304,16.7304,16.6979,16.7109,81600.0
2009-04-21 10:30:00,25.72,25.78,25.69,25.77,77000.0,16.7109,16.7498,16.6914,16.7433,77000.0
2009-04-21 10:40:00,25.76,25.85,25.74,25.84,32400.0,16.7369,16.7953,16.7239,16.7888,32400.0
2009-04-21 10:50:00,25.84,25.91,25.83,25.91,76600.0,16.7888,16.8343,16.7823,16.8343,76600.0
2009-04-21 11:00:00,25.92,26.02,25.92,26.01,48900.0,16.8408,16.9058,16.8408,16.8993,48900.0
2009-04-21 11:10:00,25.99,26.17,25.99,26.17,67800.0,16.8863,17.0032,16.8863,17.0032,67800.0
2009-04-21 11:20:00,26.16,26.17,26.1,26.1,53100.0,16.9967,17.0032,16.9578,16.9578,53100.0
2009-04-21 11:30:00,26.11,26.14,26.1,26.12,30900.0,16.9643,16.9837,16.9578,16.9708,30900.0
2009-04-21 11:40:00,26.12,26.21,26.11,26.19,245200.0,16.9708,17.0292,16.9643,17.0162,245200.0
2009-04-21 11:50:00,26.19,26.23,26.17,26.21,28100.0,17.0162,17.0422,17.0032,17.0292,28100.0
2009-04-21 12:00:00,26.21,26.28,26.19,26.27,72400.0,17.0292,17.0747,17.0162,17.0682,72400.0
2009-04-21 12:10:00,26.26,26.26,26.19,26.24,57100.0,17.0617,17.0617,17.0162,17.0487,57100.0
2009-04-21 12:20:00,26.24,26.29,26.22,26.23,62600.0,17.0487,17.0812,17.0357,17.0422,62600.0
2009-04-21 12:30:00,26.24,26.3,26.23,26.28,40900.0,17.0487,17.0877,17.0422,17.0747,40900.0
2009-04-21 12:40:00,26.28,26.34,26.26,26.31,48300.0,17.0747,17.1137,17.0617,17.0942,48300.0
2009-04-21 12:50:00,26.33,26.36,26.27,26.28,61800.0,17.1072,17.1267,17.0682,17.0747,61800.0
2009-04-21 13:00:00,26.28,26.29,26.25,26.27,23900.0,17.0747,17.0812,17.0552,17.0682,23900.0
2009-04-21 13:10:00,26.27,26.33,26.24,26.25,68300.0,17.0682,17.1072,17.0487,17.0552,68300.0
2009-04-21 13:20:00,26.25,26.27,26.23,26.24,44800.0,17.0552,17.0682,17.0422,17.0487,44800.0
2009-04-21 13:30:00,26.25,26.25,26.2,26.23,40700.0,17.0552,17.0552,17.0227,17.0422,40700.0
2009-04-21 13:40:00,26.23,26.29,26.23,26.25,57000.0,17.0422,17.0812,17.0422,17.0552,57000.0
2009-04-21 13:50:00,26.25,26.25,26.2,26.2,72300.0,17.0552,17.0552,17.0227,17.0227,72300.0
2009-04-21 14:00:00,26.21,26.25,26.15,26.18,39800.0,17.0292,17.0552,16.9902,17.0097,39800.0
2009-04-21 14:10:00,26.19,26.19,26.1,26.11,45800.0,17.0162,17.0162,16.9578,16.9643,45800.0
2009-04-21 14:20:00,26.11,26.21,26.09,26.21,75400.0,16.9643,17.0292,16.9513,17.0292,75400.0
2009-04-21 14:30:00,26.21,26.27,26.21,26.25,93900.0,17.0292,17.0682,17.0292,17.0552,93900.0
2009-04-21 14:40:00,26.25,26.3,26.24,26.25,104200.0,17.0552,17.0877,17.0487,17.0552,104200.0
2009-04-21 14:50:00,26.25,26.27,26.19,26.21,44200.0,17.0552,17.0682,17.0162,17.0292,44200.0
2009-04-21 15:00:00,26.19,26.28,26.17,26.28,294800.0,17.0162,17.0747,17.0032,17.0747,294800.0
2009-04-21 15:10:00,26.28,26.38,26.28,26.37,93700.0,17.0747,17.1397,17.0747,17.1332,93700.0
2009-04-21 15:20:00,26.38,26.38,26.3,26.3,77200.0,17.1397,17.1397,17.0877,17.0877,77200.0
2009-04-21 15:30:00,26.3,26.33,26.23,26.29,96200.0,17.0877,17.1072,17.0422,17.0812,96200.0
2009-04-21 15:40:00,26.3,26.31,26.18,26.23,176100.0,17.0877,17.0942,17.0097,17.0422,176100.0
2009-04-21 15:50:00,26.23,26.36,26.23,26.36,138200.0,17.0422,17.1267,17.0422,17.1267,138200.0
2009-04-22 09:30:00,25.92,26.09,25.91,26.04,171700.0,16.8408,16.9513,16.8343,16.9188,171700.0
2009-04-22 09:40:00,26.04,26.06,25.93,25.95,63100.0,16.9188,16.9318,16.8473,16.8603,63100.0
2009-04-22 09:50:00,25.94,26.07,25.92,26.07,111500.0,16.8538,16.9383,16.8408,16.9383,111500.0
2009-04-22 10:00:00,26.06,26.23,26.06,26.21,189800.0,16.9318,17.0422,16.9318,17.0292,189800.0
2009-04-22 10:10:00,26.22,26.36,26.19,26.33,111900.0,17.0357,17.1267,17.0162,17.1072,111900.0
2009-04-22 10:20:00,26.33,26.44,26.33,26.42,80100.0,17.1072,17.1787,17.1072,17.1657,80100.0
2009-04-22 10:30:00,26.43,26.46,26.36,26.41,96500.0,17.1722,17.1917,17.1267,17.1592,96500.0
2009-04-22 10:40:00,26.4,26.44,26.36,26.37,30400.0,17.1527,17.1787,17.1267,17.1332,30400.0
2009-04-22 10:50:00,26.36,26.45,26.35,26.35,38000.0,17.1267,17.1852,17.1202,17.1202,38000.0
2009-04-22 11:00:00,26.35,26.39,26.31,26.35,44000.0,17.1202,17.1462,17.0942,17.1202,44000.0
2009-04-22 11:10:00,26.35,26.4,26.31,26.39,44600.0,17.1202,17.1527,17.0942,17.1462,44600.0
2009-04-22 11:20:00,26.39,26.41,26.39,26.41,203200.0,17.1462,17.1592,17.1462,17.1592,203200.0
2009-04-22 11:30:00,26.41,26.48,26.41,26.47,139500.0,17.1592,17.2047,17.1592,17.1982,139500.0
2009-04-22 11:40:00,26.48,26.53,26.46,26.51,73100.0,17.2047,17.2371,17.1917,17.2241,73100.0
2009-04-22 11:50:00,26.51,26.54,26.49,26.53,87900.0,17.2241,17.2436,17.2111,17.2371,87900.0
2009-04-22 12:00:00,26.54,26.54,26.48,26.52,44500.0,17.2436,17.2436,17.2047,17.2306,44500.0
2009-04-22 12:10:00,26.51,26.54,26.49,26.49,42200.0,17.2241,17.2436,17.2111,17.2111,42200.0
2009-04-22 12:20:00,26.49,26.49,26.39,26.39,51200.0,17.2111,17.2111,17.1462,17.1462,51200.0
2009-04-22 12:30:00,26.39,26.4,26.34,26.39,51600.0,17.1462,17.1527,17.1137,17.1462,51600.0
2009-04-22 12:40:00,26.39,26.39,26.28,26.31,41200.0,17.1462,17.1462,17.0747,17.0942,41200.0
2009-04-22 12:50:00,26.3,26.37,26.27,26.37,39500.0,17.0877,17.1332,17.0682,17.1332,39500.0
2009-04-22 13:00:00,26.37,26.39,26.32,26.35,25500.0,17.1332,17.1462,17.1007,17.1202,25500.0
2009-04-22 13:10:00,26.36,26.39,26.29,26.37,28600.0,17.1267,17.1462,17.0812,17.1332,28600.0
2009-04-22 13:20:00,26.37,26.44,26.37,26.43,53900.0,17.1332,17.1787,17.1332,17.1722,53900.0
2009-04-22 13:30:00,26.42,26.51,26.41,26.48,105700.0,17.1657,17.2241,17.1592,17.2047,105700.0
2009-04-22 13:40:00,26.48,26.5,26.44,26.45,59800.0,17.2047,17.2176,17.1787,17.1852,59800.0
2009-04-22 13:50:00,26.46,26.47,26.37,26.38,71900.0,17.1917,17.1982,17.1332,17.1397,71900.0
2009-04-22 14:00:00,26.37,26.44,26.36,26.41,41700.0,17.1332,17.1787,17.1267,17.1592,41700.0
2009-04-22 14:10:00,26.42,26.5,26.41,26.5,59300.0,17.1657,17.2176,17.1592,17.2176,59300.0
2009-04-22 14:20:00,26.5,26.53,26.48,26.51,82600.0,17.2176,17.2371,17.2047,17.2241,82600.0
2009-04-22 14:30:00,26.52,26.6,26.52,26.6,93800.0,17.2306,17.2826,17.2306,17.2826,93800.0
2009-04-22 14:40:00,26.6,26.6,26.55,26.56,78700.0,17.2826,17.2826,17.2501,17.2566,78700.0
2009-04-22 14:50:00,26.55,26.59,26.5,26.51,88600.0,17.2501,17.2761,17.2176,17.2241,88600.0
2009-04-22 15:00:00,26.52,26.52,26.47,26.51,57500.0,17.2306,17.2306,17.1982,17.2241,57500.0
2009-04-22 15:10:00,26.52,26.6,26.47,26.48,145500.0,17.2306,17.2826,17.1982,17.2047,145500.0
2009-04-22 15:20:00,26.48,26.52,26.46,26.48,81100.0,17.2047,17.2306,17.1917,17.2047,81100.0
2009-04-22 15:30:00,26.48,26.51,26.33,26.36,67300.0,17.2047,17.2241,17.1072,17.1267,67300.0
2009-04-22 15:40:00,26.36,26.39,26.21,26.25,101400.0,17.1267,17.1462,17.0292,17.0552,101400.0
2009-04-22 15:50:00,26.25,26.29,26.09,26.15,156500.0,17.0552,17.0812,16.9513,16.9902,156500.0
2009-04-23 09:30:00,26.56,26.58,26.46,26.56,107000.0,17.2566,17.2696,17.1917,17.2566,107000.0
2009-04-23 09:40:00,26.55,26.59,26.5,26.52,77000.0,17.2501,17.2761,17.2176,17.2306,77000.0
2009-04-23 09:50:00,26.54,26.55,26.43,26.45,51600.0,17.2436,17.2501,17.1722,17.1852,51600.0
2009-04-23 10:00:00,26.44,26.44,26.3,26.37,168600.0,17.1787,17.1787,17.0877,17.1332,168600.0
2009-04-23 10:10:00,26.37,26.45,26.37,26.42,434300.0,17.1332,17.1852,17.1332,17.1657,434300.0
2009-04-23 10:20:00,26.43,26.53,26.38,26.51,71500.0,17.1722,17.2371,17.1397,17.2241,71500.0
2009-04-23 10:30:00,26.52,26.59,26.47,26.56,76200.0,17.2306,17.2761,17.1982,17.2566,76200.0
2009-04-23 10:40:00,26.56,26.58,26.43,26.46,94200.0,17.2566,17.2696,17.1722,17.1917,94200.0
2009-04-23 10:50:00,26.46,26.5,26.42,26.43,89200.0,17.1917,17.2176,17.1657,17.1722,89200.0
2009-04-23 11:00:00,26.4,26.42,26.37,26.38,210900.0,17.1527,17.1657,17.1332,17.1397,210900.0
2009-04-23 11:10:00,26.38,26.38,26.26,26.27,141200.0,17.1397,17.1397,17.0617,17.0682,141200.0
2009-04-23 11:20:00,26.28,26.35,26.27,26.3,92900.0,17.0747,17.1202,17.0682,17.0877,92900.0
2009-04-23 11:30:00,26.3,26.34,26.27,26.32,44900.0,17.0877,17.1137,17.0682,17.1007,44900.0
2009-04-23 11:40:00,26.33,26.33,26.28,26.29,106200.0,17.1072,17.1072,17.0747,17.0812,106200.0
2009-04-23 11:50:00,26.3,26.32,26.22,26.25,112000.0,17.0877,17.1007,17.0357,17.0552,112000.0
2009-04-23 12:00:00,26.25,26.26,26.23,26.23,71300.0,17.0552,17.0617,17.0422,17.0422,71300.0
2009-04-23 12:10:00,26.24,26.36,26.24,26.36,38300.0,17.0487,17.1267,17.0487,17.1267,38300.0
2009-04-23 12:20:00,26.36,26.37,26.33,26.34,36600.0,17.1267,17.1332,17.1072,17.1137,36600.0
2009-04-23 12:30:00,26.36,26.38,26.32,26.38,52700.0,17.1267,17.1397,17.1007,17.1397,52700.0
2009-04-23 12:40:00,26.38,26.42,26.38,26.41,108300.0,17.1397,17.1657,17.1397,17.1592,108300.0
2009-04-23 12:50:00,26.41,26.42,26.39,26.4,168500.0,17.1592,17.1657,17.1462,17.1527,168500.0
2009-04-23 13:00:00,26.39,26.47,26.39,26.45,161200.0,17.1462,17.1982,17.1462,17.1852,161200.0
2009-04-23 13:10:00,26.46,26.48,26.41,26.47,113000.0,17.1917,17.2047,17.1592,17.1982,113000.0
2009-04-23 13:20:00,26.46,26.56,26.45,26.52,83500.0,17.1917,17.2566,17.1852,17.2306,83500.0
2009-04-23 13:30:00,26.52,26.55,26.47,26.52,121600.0,17.2306,17.2501,17.1982,17.2306,121600.0
2009-04-23 13:40:00,26.53,26.53,26.46,26.5,91600.0,17.2371,17.2371,17.1917,17.2176,91600.0
2009-04-23 13:50:00,26.5,26.53,26.46,26.52,43800.0,17.2176,17.2371,17.1917,17.2306,43800.0
2009-04-23 14:00:00,26.52,26.52,26.45,26.47,70600.0,17.2306,17.2306,17.1852,17.1982,70600.0
2009-04-23 14:10:00,26.48,26.53,26.45,26.52,82300.0,17.2047,17.2371,17.1852,17.2306,82300.0
2009-04-23 14:20:00,26.51,26.55,26.46,26.53,92200.0,17.2241,17.2501,17.1917,17.2371,92200.0
2009-04-23 14:30:00,26.54,26.63,26.53,26.62,80800.0,17.2436,17.3021,17.2371,17.2956,80800.0
2009-04-23 14:40:00,26.62,26.66,26.61,26.64,124100.0,17.2956,17.3216,17.2891,17.3086,124100.0
2009-04-23 14:50:00,26.63,26.65,26.52,26.55,107100.0,17.3021,17.3151,17.2306,17.2501,107100.0
2009-04-23 15:00:00,26.54,26.56,26.47,26.5,163100.0,17.2436,17.2566,17.1982,17.2176,163100.0
2009-04-23 15:10:00,26.49,26.49,26.42,26.45,141400.0,17.2111,17.2111,17.1657,17.1852,141400.0
2009-04-23 15:20:00,26.45,26.5,26.41,26.49,121400.0,17.1852,17.2176,17.1592,17.2111,121400.0
2009-04-23 15:30:00,26.49,26.51,26.41,26.46,140400.0,17.2111,17.2241,17.1592,17.1917,140400.0
2009-04-23 15:40:00,26.46,26.62,26.46,26.58,206900.0,17.1917,17.2956,17.1917,17.2696,206900.0
2009-04-23 15:50:00,26.59,26.7,26.57,26.65,170000.0,17.2761,17.3476,17.2631,17.3151,170000.0
2009-04-24 09:30:00,27.02,27.06,26.82,26.95,129800.0,17.5555,17.5815,17.4256,17.51,129800.0
2009-04-24 09:40:00,26.93,27.01,26.91,26.93,58300.0,17.497,17.549,17.484,17.497,58300.0
2009-04-24 09:50:00,26.94,27.07,26.93,27.06,56900.0,17.5035,17.588,17.497,17.5815,56900.0
2009-04-24 10:00:00,27.07,27.15,27.05,27.06,203100.0,17.588,17.64,17.575,17.5815,203100.0
2009-04-24 10:10:00,27.05,27.06,26.98,27.02,220500.0,17.575,17.5815,17.5295,17.5555,220500.0
2009-04-24 10:20:00,27.02,27.06,26.94,27.03,138800.0,17.5555,17.5815,17.5035,17.562,138800.0
2009-04-24 10:30:00,27.03,27.1,27.0,27.07,88400.0,17.562,17.6075,17.5425,17.588,88400.0
2009-04-24 10:40:00,27.06,27.13,27.04,27.12,91000.0,17.5815,17.627,17.5685,17.6205,91000.0
2009-04-24 10:50:00,27.12,27.17,27.11,27.14,60700.0,17.6205,17.653,17.614,17.6335,60700.0
2009-04-24 11:00:00,27.14,27.15,27.05,27.12,100600.0,17.6335,17.64,17.575,17.6205,100600.0
2009-04-24 11:10:00,27.11,27.17,27.11,27.14,87200.0,17.614,17.653,17.614,17.6335,87200.0
2009-04-24 11:20:00,27.14,27.16,27.09,27.15,87700.0,17.6335,17.6465,17.601,17.64,87700.0
2009-04-24 11:30:00,27.15,27.2,27.14,27.18,58300.0,17.64,17.6725,17.6335,17.6595,58300.0
2009-04-24 11:40:00,27.18,27.19,27.15,27.16,253200.0,17.6595,17.666,17.64,17.6465,253200.0
2009-04-24 11:50:00,27.15,27.17,27.14,27.16,79600.0,17.64,17.653,17.6335,17.6465,79600.0
2009-04-24 12:00:00,27.16,27.17,27.11,27.14,76800.0,17.6465,17.653,17.614,17.6335,76800.0
2009-04-24 12:10:00,27.14,27.17,27.12,27.15,47200.0,17.6335,17.653,17.6205,17.64,47200.0
2009-04-24 12:20:00,27.15,27.17,27.13,27.15,29500.0,17.64,17.653,17.627,17.64,29500.0
2009-04-24 12:30:00,27.14,27.2,27.14,27.2,170700.0,17.6335,17.6725,17.6335,17.6725,170700.0
2009-04-24 12:40:00,27.19,27.2,27.17,27.17,155200.0,17.666,17.6725,17.653,17.653,155200.0
2009-04-24 12:50:00,27.16,27.24,27.14,27.19,102100.0,17.6465,17.6984,17.6335,17.666,102100.0
2009-04-24 13:00:00,27.19,27.2,27.17,27.2,22300.0,17.666,17.6725,17.653,17.6725,22300.0
2009-04-24 13:10:00,27.19,27.21,27.17,27.19,40200.0,17.666,17.6789,17.653,17.666,40200.0
2009-04-24 13:20:00,27.19,27.24,27.19,27.21,64700.0,17.666,17.6984,17.666,17.6789,64700.0
2009-04-24 13:30:00,27.21,27.21,27.11,27.13,38700.0,17.6789,17.6789,17.614,17.627,38700.0
2009-04-24 13:40:00,27.13,27.16,27.12,27.13,37200.0,17.627,17.6465,17.6205,17.627,37200.0
2009-04-24 13:50:00,27.12,27.13,27.1,27.12,66900.0,17.6205,17.627,17.6075,17.6205,66900.0
2009-04-24 14:00:00,27.12,27.18,27.04,27.09,233300.0,17.6205,17.6595,17.5685,17.601,233300.0
2009-04-24 14:10:00,27.1,27.11,26.95,27.07,268200.0,17.6075,17.614,17.51,17.588,268200.0
2009-04-24 14:20:00,27.08,27.16,27.05,27.16,111600.0,17.5945,17.6465,17.575,17.6465,111600.0
2009-04-24 14:30:00,27.16,27.22,27.13,27.21,98500.0,17.6465,17.6854,17.627,17.6789,98500.0
2009-04-24 14:40:00,27.21,27.3,27.18,27.19,131000.0,17.6789,17.7374,17.6595,17.666,131000.0
2009-04-24 14:50:00,27.19,27.27,27.19,27.25,78300.0,17.666,17.7179,17.666,17.7049,78300.0
2009-04-24 15:00:00,27.27,27.32,27.22,27.29,136800.0,17.7179,17.7504,17.6854,17.7309,136800.0
2009-04-24 15:10:00,27.29,27.3,27.22,27.25,86300.0,17.7309,17.7374,17.6854,17.7049,86300.0
2009-04-24 15:20:00,27.24,27.31,27.24,27.26,59200.0,17.6984,17.7439,17.6984,17.7114,59200.0
2009-04-24 15:30:00,27.26,27.32,27.21,27.27,119800.0,17.7114,17.7504,17.6789,17.7179,119800.0
2009-04-24 15:40:00,27.29,27.32,27.25,27.28,127100.0,17.7309,17.7504,17.7049,17.7244,127100.0
2009-04-24 15:50:00,27.29,27.29,27.06,27.17,234900.0,17.7309,17.7309,17.5815,17.653,234900.0
2009-04-27 09:30:00,26.34,26.39,26.32,26.39,789300.0,17.1137,17.1462,17.1007,17.1462,789300.0
2009-04-27 09:40:00,26.4,26.45,26.32,26.44,78200.0,17.1527,17.1852,17.1007,17.1787,78200.0
2009-04-27 09:50:00,26.45,26.5,26.42,26.43,135000.0,17.1852,17.2176,17.1657,17.1722,135000.0
2009-04-27 10:00:00,26.44,26.47,26.3,26.32,54300.0,17.1787,17.1982,17.0877,17.1007,54300.0
2009-04-27 10:10:00,26.32,26.41,26.23,26.4,194600.0,17.1007,17.1592,17.0422,17.1527,194600.0
2009-04-27 10:20:00,26.41,26.43,26.36,26.39,163900.0,17.1592,17.1722,17.1267,17.1462,163900.0
2009-04-27 10:30:00,26.39,26.47,26.34,26.46,82700.0,17.1462,17.1982,17.1137,17.1917,82700.0
2009-04-27 10:40:00,26.46,26.54,26.45,26.54,91000.0,17.1917,17.2436,17.1852,17.2436,91000.0
2009-04-27 10:50:00,26.53,26.59,26.5,26.59,36000.0,17.2371,17.2761,17.2176,17.2761,36000.0
2009-04-27 11:00:00,26.6,26.64,26.56,26.57,97600.0,17.2826,17.3086,17.2566,17.2631,97600.0
2009-04-27 11:10:00,26.58,26.59,26.51,26.51,107400.0,17.2696,17.2761,17.2241,17.2241,107400.0
2009-04-27 11:20:00,26.51,26.55,26.5,26.55,82400.0,17.2241,17.2501,17.2176,17.2501,82400.0
2009-04-27 11:30:00,26.55,26.59,26.52,26.56,112700.0,17.2501,17.2761,17.2306,17.2566,112700.0
2009-04-27 11:40:00,26.58,26.58,26.53,26.56,115800.0,17.2696,17.2696,17.2371,17.2566,115800.0
2009-04-27 11:50:00,26.56,26.57,26.53,26.57,107700.0,17.2566,17.2631,17.2371,17.2631,107700.0
2009-04-27 12:00:00,26.57,26.57,26.54,26.56,345200.0,17.2631,17.2631,17.2436,17.2566,345200.0
2009-04-27 12:10:00,26.55,26.57,26.52,26.52,82300.0,17.2501,17.2631,17.2306,17.2306,82300.0
2009-04-27 12:20:00,26.53,26.54,26.5,26.53,73300.0,17.2371,17.2436,17.2176,17.2371,73300.0
2009-04-27 12:30:00,26.53,26.53,26.48,26.51,99500.0,17.2371,17.2371,17.2047,17.2241,99500.0
2009-04-27 12:40:00,26.5,26.51,26.45,26.46,79600.0,17.2176,17.2241,17.1852,17.1917,79600.0
2009-04-27 12:50:00,26.47,26.47,26.43,26.45,56800.0,17.1982,17.1982,17.1722,17.1852,56800.0
2009-04-27 13:00:00,26.45,26.46,26.41,26.42,70800.0,17.1852,17.1917,17.1592,17.1657,70800.0
2009-04-27 13:10:00,26.43,26.45,26.37,26.37,188700.0,17.1722,17.1852,17.1332,17.1332,188700.0
2009-04-27 13:20:00,26.37,26.37,26.28,26.28,169300.0,17.1332,17.1332,17.0747,17.0747,169300.0
2009-04-27 13:30:00,26.26,26.26,26.21,26.25,150200.0,17.0617,17.0617,17.0292,17.0552,150200.0
2009-04-27 13:40:00,26.25,26.3,26.2,26.22,78400.0,17.0552,17.0877,17.0227,17.0357,78400.0
2009-04-27 13:50:00,26.21,26.23,26.16,26.2,146900.0,17.0292,17.0422,16.9967,17.0227,146900.0
2009-04-27 14:00:00,26.19,26.19,26.13,26.13,162800.0,17.0162,17.0162,16.9772,16.9772,162800.0
2009-04-27 14:10:00,26.12,26.19,26.12,26.15,39500.0,16.9708,17.0162,16.9708,16.9902,39500.0
2009-04-27 14:20:00,26.15,26.19,26.12,26.18,80300.0,16.9902,17.0162,16.9708,17.0097,80300.0
2009-04-27 14:30:00,26.18,26.27,26.18,26.26,59000.0,17.0097,17.0682,17.0097,17.0617,59000.0
2009-04-27 14:40:00,26.26,26.27,26.21,26.22,34300.0,17.0617,17.0682,17.0292,17.0357,34300.0
2009-04-27 14:50:00,26.22,26.27,26.21,26.24,114800.0,17.0357,17.0682,17.0292,17.0487,114800.0
2009-04-27 15:00:00,26.25,26.26,26.11,26.13,149300.0,17.0552,17.0617,16.9643,16.9772,149300.0
2009-04-27 15:10:00,26.13,26.26,26.13,26.26,86700.0,16.9772,17.0617,16.9772,17.0617,86700.0
2009-04-27 15:20:00,26.26,26.27,26.16,26.2,61900.0,17.0617,17.0682,16.9967,17.0227,61900.0
2009-04-27 15:30:00,26.19,26.22,26.17,26.2,162400.0,17.0162,17.0357,17.0032,17.0227,162400.0
2009-04-27 15:40:00,26.2,26.39,26.19,26.31,325700.0,17.0227,17.1462,17.0162,17.0942,325700.0
2009-04-27 15:50:00,26.31,26.31,26.2,26.29,641400.0,17.0942,17.0942,17.0227,17.0812,641400.0
2009-04-28 09:30:00,25.73,25.83,25.73,25.79,237600.0,16.7174,16.7823,16.7174,16.7563,237600.0
2009-04-28 09:40:00,25.8,25.81,25.73,25.77,325400.0,16.7628,16.7693,16.7174,16.7433,325400.0
2009-04-28 09:50:00,25.77,25.88,25.77,25.88,101500.0,16.7433,16.8148,16.7433,16.8148,101500.0
2009-04-28 10:00:00,25.89,26.02,25.89,26.01,233700.0,16.8213,16.9058,16.8213,16.8993,233700.0
2009-04-28 10:10:00,26.0,26.04,25.96,26.02,39500.0,16.8928,16.9188,16.8668,16.9058,39500.0
2009-04-28 10:20:00,26.03,26.11,26.02,26.1,91400.0,16.9123,16.9643,16.9058,16.9578,91400.0
2009-04-28 10:30:00,26.11,26.12,26.05,26.1,95000.0,16.9643,16.9708,16.9253,16.9578,95000.0
2009-04-28 10:40:00,26.12,26.21,26.12,26.18,120600.0,16.9708,17.0292,16.9708,17.0097,120600.0
2009-04-28 10:50:00,26.19,26.21,26.15,26.16,66400.0,17.0162,17.0292,16.9902,16.9967,66400.0
2009-04-28 11:00:00,26.17,26.2,26.14,26.15,41600.0,17.0032,17.0227,16.9837,16.9902,41600.0
2009-04-28 11:10:00,26.15,26.17,26.07,26.09,46600.0,16.9902,17.0032,16.9383,16.9513,46600.0
2009-04-28 11:20:00,26.1,26.1,26.06,26.08,80500.0,16.9578,16.9578,16.9318,16.9448,80500.0
2009-04-28 11:30:00,26.08,26.11,26.06,26.07,76700.0,16.9448,16.9643,16.9318,16.9383,76700.0
2009-04-28 11:40:00,26.09,26.11,26.06,26.06,81800.0,16.9513,16.9643,16.9318,16.9318,81800.0
2009-04-28 11:50:00,26.06,26.09,26.04,26.08,40500.0,16.9318,16.9513,16.9188,16.9448,40500.0
2009-04-28 12:00:00,26.1,26.16,26.09,26.14,85600.0,16.9578,16.9967,16.9513,16.9837,85600.0
2009-04-28 12:10:00,26.13,26.16,26.13,26.14,62600.0,16.9772,16.9967,16.9772,16.9837,62600.0
2009-04-28 12:20:00,26.16,26.21,26.15,26.16,62300.0,16.9967,17.0292,16.9902,16.9967,62300.0
2009-04-28 12:30:00,26.17,26.18,26.13,26.13,149100.0,17.0032,17.0097,16.9772,16.9772,149100.0
2009-04-28 12:40:00,26.13,26.16,26.12,26.15,27200.0,16.9772,16.9967,16.9708,16.9902,27200.0
2009-04-28 12:50:00,26.15,26.16,26.12,26.15,16100.0,16.9902,16.9967,16.9708,16.9902,16100.0
2009-04-28 13:00:00,26.15,26.19,26.1,26.1,19400.0,16.9902,17.0162,16.9578,16.9578,19400.0
2009-04-28 13:10:00,26.11,26.12,26.08,26.1,13100.0,16.9643,16.9708,16.9448,16.9578,13100.0
2009-04-28 13:20:00,26.1,26.12,26.06,26.1,26100.0,16.9578,16.9708,16.9318,16.9578,26100.0
2009-04-28 13:30:00,26.09,26.16,26.09,26.15,29000.0,16.9513,16.9967,16.9513,16.9902,29000.0
2009-04-28 13:40:00,26.16,26.19,26.13,26.16,26400.0,16.9967,17.0162,16.9772,16.9967,26400.0
2009-04-28 13:50:00,26.16,26.17,26.1,26.13,23500.0,16.9967,17.0032,16.9578,16.9772,23500.0
2009-04-28 14:00:00,26.14,26.19,26.14,26.17,33100.0,16.9837,17.0162,16.9837,17.0032,33100.0
2009-04-28 14:10:00,26.19,26.21,26.15,26.18,38700.0,17.0162,17.0292,16.9902,17.0097,38700.0
2009-04-28 14:20:00,26.17,26.27,26.17,26.27,54000.0,17.0032,17.0682,17.0032,17.0682,54000.0
2009-04-28 14:30:00,26.27,26.39,26.27,26.38,53200.0,17.0682,17.1462,17.0682,17.1397,53200.0
2009-04-28 14:40:00,26.37,26.38,26.29,26.31,54600.0,17.1332,17.1397,17.0812,17.0942,54600.0
2009-04-28 14:50:00,26.31,26.33,26.27,26.28,150500.0,17.0942,17.1072,17.0682,17.0747,150500.0
2009-04-28 15:00:00,26.27,26.33,26.25,26.31,95100.0,17.0682,17.1072,17.0552,17.0942,95100.0
2009-04-28 15:10:00,26.3,26.33,26.22,26.22,71100.0,17.0877,17.1072,17.0357,17.0357,71100.0
2009-04-28 15:20:00,26.22,26.26,26.2,26.2,72200.0,17.0357,17.0617,17.0227,17.0227,72200.0
2009-04-28 15:30:00,26.2,26.22,26.16,26.19,59600.0,17.0227,17.0357,16.9967,17.0162,59600.0
2009-04-28 15:40:00,26.18,26.22,26.11,26.19,59100.0,17.0097,17.0357,16.9643,17.0162,59100.0
2009-04-28 15:50:00,26.19,26.21,26.09,26.09,173800.0,17.0162,17.0292,16.9513,16.9513,173800.0
2009-04-29 09:30:00,26.82,26.94,26.8,26.94,177000.0,17.4256,17.5035,17.4126,17.5035,177000.0
2009-04-29 09:40:00,26.95,27.05,26.9,27.05,165300.0,17.51,17.575,17.4775,17.575,165300.0
2009-04-29 09:50:00,27.04,27.16,27.02,27.15,75400.0,17.5685,17.6465,17.5555,17.64,75400.0
2009-04-29 10:00:00,27.16,27.19,27.13,27.15,72100.0,17.6465,17.666,17.627,17.64,72100.0
2009-04-29 10:10:00,27.13,27.22,27.11,27.22,101400.0,17.627,17.6854,17.614,17.6854,101400.0
2009-04-29 10:20:00,27.24,27.33,27.23,27.33,153800.0,17.6984,17.7569,17.6919,17.7569,153800.0
2009-04-29 10:30:00,27.33,27.36,27.32,27.35,93100.0,17.7569,17.7764,17.7504,17.7699,93100.0
2009-04-29 10:40:00,27.35,27.43,27.35,27.4,129400.0,17.7699,17.8219,17.7699,17.8024,129400.0
2009-04-29 10:50:00,27.4,27.41,27.36,27.38,93100.0,17.8024,17.8089,17.7764,17.7894,93100.0
2009-04-29 11:00:00,27.39,27.4,27.33,27.35,36400.0,17.7959,17.8024,17.7569,17.7699,36400.0
2009-04-29 11:10:00,27.35,27.38,27.33,27.38,32300.0,17.7699,17.7894,17.7569,17.7894,32300.0
2009-04-29 11:20:00,27.37,27.42,27.36,27.42,297500.0,17.7829,17.8154,17.7764,17.8154,297500.0
2009-04-29 11:30:00,27.43,27.43,27.4,27.4,64200.0,17.8219,17.8219,17.8024,17.8024,64200.0
2009-04-29 11:40:00,27.41,27.43,27.39,27.43,55000.0,17.8089,17.8219,17.7959,17.8219,55000.0
2009-04-29 11:50:00,27.43,27.46,27.42,27.44,60800.0,17.8219,17.8414,17.8154,17.8284,60800.0
2009-04-29 12:00:00,27.43,27.47,27.43,27.46,17300.0,17.8219,17.8479,17.8219,17.8414,17300.0
2009-04-29 12:10:00,27.45,27.46,27.41,27.44,154300.0,17.8349,17.8414,17.8089,17.8284,154300.0
2009-04-29 12:20:00,27.44,27.49,27.42,27.49,43100.0,17.8284,17.8609,17.8154,17.8609,43100.0
2009-04-29 12:30:00,27.49,27.5,27.47,27.48,75800.0,17.8609,17.8674,17.8479,17.8544,75800.0
2009-04-29 12:40:00,27.48,27.5,27.47,27.48,68300.0,17.8544,17.8674,17.8479,17.8544,68300.0
2009-04-29 12:50:00,27.49,27.51,27.48,27.51,186400.0,17.8609,17.8739,17.8544,17.8739,186400.0
2009-04-29 13:00:00,27.51,27.52,27.5,27.51,23100.0,17.8739,17.8804,17.8674,17.8739,23100.0
2009-04-29 13:10:00,27.51,27.55,27.51,27.55,32900.0,17.8739,17.8999,17.8739,17.8999,32900.0
2009-04-29 13:20:00,27.55,27.67,27.54,27.66,59600.0,17.8999,17.9778,17.8934,17.9713,59600.0
2009-04-29 13:30:00,27.66,27.67,27.61,27.62,60500.0,17.9713,17.9778,17.9388,17.9453,60500.0
2009-04-29 13:40:00,27.62,27.63,27.58,27.58,63400.0,17.9453,17.9518,17.9193,17.9193,63400.0
2009-04-29 13:50:00,27.59,27.59,27.57,27.57,22600.0,17.9258,17.9258,17.9128,17.9128,22600.0
2009-04-29 14:00:00,27.56,27.57,27.54,27.56,28800.0,17.9064,17.9128,17.8934,17.9064,28800.0
2009-04-29 14:10:00,27.58,27.67,27.52,27.59,196800.0,17.9193,17.9778,17.8804,17.9258,196800.0
2009-04-29 14:20:00,27.59,27.64,27.54,27.6,150500.0,17.9258,17.9583,17.8934,17.9323,150500.0
2009-04-29 14:30:00,27.6,27.76,27.59,27.73,185300.0,17.9323,18.0363,17.9258,18.0168,185300.0
2009-04-29 14:40:00,27.73,27.74,27.58,27.59,149100.0,18.0168,18.0233,17.9193,17.9258,149100.0
2009-04-29 14:50:00,27.6,27.64,27.56,27.64,78200.0,17.9323,17.9583,17.9064,17.9583,78200.0
2009-04-29 15:00:00,27.64,27.68,27.6,27.62,213100.0,17.9583,17.9843,17.9323,17.9453,213100.0
2009-04-29 15:10:00,27.63,27.67,27.57,27.58,190800.0,17.9518,17.9778,17.9128,17.9193,190800.0
2009-04-29 15:20:00,27.58,27.59,27.46,27.49,319600.0,17.9193,17.9258,17.8414,17.8609,319600.0
2009-04-29 15:30:00,27.49,27.53,27.44,27.52,269700.0,17.8609,17.8869,17.8284,17.8804,269700.0
2009-04-29 15:40:00,27.52,27.53,27.35,27.4,407900.0,17.8804,17.8869,17.7699,17.8024,407900.0
2009-04-29 15:50:00,27.4,27.5,27.37,27.5,248300.0,17.8024,17.8674,17.7829,17.8674,248300.0
2009-04-30 09:30:00,27.95,28.19,27.78,27.81,331500.0,18.1597,18.3157,18.0493,18.0688,331500.0
2009-04-30 09:40:00,27.8,27.92,27.8,27.82,163400.0,18.0623,18.1403,18.0623,18.0753,163400.0
2009-04-30 09:50:00,27.83,27.92,27.82,27.88,110600.0,18.0818,18.1403,18.0753,18.1143,110600.0
2009-04-30 10:00:00,27.89,27.99,27.88,27.98,170500.0,18.1208,18.1857,18.1143,18.1792,170500.0
2009-04-30 10:10:00,27.98,28.0,27.96,27.97,153500.0,18.1792,18.1922,18.1662,18.1727,153500.0
2009-04-30 10:20:00,27.97,27.99,27.94,27.99,68100.0,18.1727,18.1857,18.1532,18.1857,68100.0
2009-04-30 10:30:00,27.99,28.0,27.95,27.98,71400.0,18.1857,18.1922,18.1597,18.1792,71400.0
2009-04-30 10:40:00,27.98,28.01,27.93,27.99,224600.0,18.1792,18.1987,18.1467,18.1857,224600.0
2009-04-30 10:50:00,27.99,28.06,27.99,28.03,162600.0,18.1857,18.2312,18.1857,18.2117,162600.0
2009-04-30 11:00:00,28.03,28.04,27.98,27.99,330800.0,18.2117,18.2182,18.1792,18.1857,330800.0
2009-04-30 11:10:00,27.99,28.03,27.98,28.02,286900.0,18.1857,18.2117,18.1792,18.2052,286900.0
2009-04-30 11:20:00,28.02,28.02,27.98,28.0,50900.0,18.2052,18.2052,18.1792,18.1922,50900.0
2009-04-30 11:30:00,28.0,28.02,27.95,27.95,107100.0,18.1922,18.2052,18.1597,18.1597,107100.0
2009-04-30 11:40:00,27.95,27.97,27.93,27.96,48800.0,18.1597,18.1727,18.1467,18.1662,48800.0
2009-04-30 11:50:00,27.96,27.96,27.85,27.86,142000.0,18.1662,18.1662,18.0948,18.1013,142000.0
2009-04-30 12:00:00,27.86,27.88,27.81,27.83,49700.0,18.1013,18.1143,18.0688,18.0818,49700.0
2009-04-30 12:10:00,27.83,27.88,27.81,27.87,100800.0,18.0818,18.1143,18.0688,18.1078,100800.0
2009-04-30 12:20:00,27.87,27.89,27.84,27.87,61500.0,18.1078,18.1208,18.0883,18.1078,61500.0
2009-04-30 12:30:00,27.88,27.88,27.7,27.73,99400.0,18.1143,18.1143,17.9973,18.0168,99400.0
2009-04-30 12:40:00,27.74,27.74,27.6,27.61,77400.0,18.0233,18.0233,17.9323,17.9388,77400.0
2009-04-30 12:50:00,27.61,27.65,27.58,27.65,101000.0,17.9388,17.9648,17.9193,17.9648,101000.0
2009-04-30 13:00:00,27.65,27.71,27.62,27.7,36900.0,17.9648,18.0038,17.9453,17.9973,36900.0
2009-04-30 13:10:00,27.67,27.7,27.6,27.6,41500.0,17.9778,17.9973,17.9323,17.9323,41500.0
2009-04-30 13:20:00,27.61,27.61,27.52,27.53,64600.0,17.9388,17.9388,17.8804,17.8869,64600.0
2009-04-30 13:30:00,27.52,27.62,27.51,27.61,63800.0,17.8804,17.9453,17.8739,17.9388,63800.0
2009-04-30 13:40:00,27.6,27.64,27.59,27.63,56800.0,17.9323,17.9583,17.9258,17.9518,56800.0
2009-04-30 13:50:00,27.62,27.69,27.6,27.68,169500.0,17.9453,17.9908,17.9323,17.9843,169500.0
2009-04-30 14:00:00,27.68,27.71,27.68,27.69,70700.0,17.9843,18.0038,17.9843,17.9908,70700.0
2009-04-30 14:10:00,27.69,27.75,27.65,27.75,142000.0,17.9908,18.0298,17.9648,18.0298,142000.0
2009-04-30 14:20:00,27.76,27.78,27.75,27.78,78600.0,18.0363,18.0493,18.0298,18.0493,78600.0
2009-04-30 14:30:00,27.79,27.8,27.71,27.76,96600.0,18.0558,18.0623,18.0038,18.0363,96600.0
2009-04-30 14:40:00,27.76,27.76,27.67,27.73,211500.0,18.0363,18.0363,17.9778,18.0168,211500.0
2009-04-30 14:50:00,27.74,27.79,27.7,27.75,368100.0,18.0233,18.0558,17.9973,18.0298,368100.0
2009-04-30 15:00:00,27.76,27.76,27.6,27.62,152000.0,18.0363,18.0363,17.9323,17.9453,152000.0
2009-04-30 15:10:00,27.61,27.67,27.56,27.59,134400.0,17.9388,17.9778,17.9064,17.9258,134400.0
2009-04-30 15:20:00,27.59,27.61,27.56,27.59,181800.0,17.9258,17.9388,17.9064,17.9258,181800.0
2009-04-30 15:30:00,27.6,27.74,27.6,27.72,251400.0,17.9323,18.0233,17.9323,18.0103,251400.0
2009-04-30 15:40:00,27.71,27.78,27.67,27.75,331300.0,18.0038,18.0493,17.9778,18.0298,331300.0
2009-04-30 15:50:00,27.75,27.77,27.65,27.67,661400.0,18.0298,18.0428,17.9648,17.9778,661400.0
2009-05-01 09:30:00,27.75,27.83,27.68,27.68,261200.0,18.0298,18.0818,17.9843,17.9843,261200.0
2009-05-01 09:40:00,27.68,27.71,27.61,27.61,128400.0,17.9843,18.0038,17.9388,17.9388,128400.0
2009-05-01 09:50:00,27.6,27.8,27.6,27.79,86500.0,17.9323,18.0623,17.9323,18.0558,86500.0
2009-05-01 10:00:00,27.8,27.84,27.74,27.79,76900.0,18.0623,18.0883,18.0233,18.0558,76900.0
2009-05-01 10:10:00,27.8,27.85,27.75,27.75,235800.0,18.0623,18.0948,18.0298,18.0298,235800.0
2009-05-01 10:20:00,27.75,27.76,27.71,27.75,60900.0,18.0298,18.0363,18.0038,18.0298,60900.0
2009-05-01 10:30:00,27.75,27.83,27.73,27.83,73700.0,18.0298,18.0818,18.0168,18.0818,73700.0
2009-05-01 10:40:00,27.82,27.84,27.79,27.83,33900.0,18.0753,18.0883,18.0558,18.0818,33900.0
2009-05-01 10:50:00,27.83,27.87,27.83,27.83,25800.0,18.0818,18.1078,18.0818,18.0818,25800.0
2009-05-01 11:00:00,27.83,27.91,27.82,27.9,63900.0,18.0818,18.1338,18.0753,18.1273,63900.0
2009-05-01 11:10:00,27.9,28.01,27.89,28.0,224000.0,18.1273,18.1987,18.1208,18.1922,224000.0
2009-05-01 11:20:00,28.0,28.04,27.99,28.01,85800.0,18.1922,18.2182,18.1857,18.1987,85800.0
2009-05-01 11:30:00,28.01,28.01,27.99,28.01,30800.0,18.1987,18.1987,18.1857,18.1987,30800.0
2009-05-01 11:40:00,28.03,28.03,27.96,27.98,28100.0,18.2117,18.2117,18.1662,18.1792,28100.0
2009-05-01 11:50:00,27.98,27.99,27.92,27.93,55800.0,18.1792,18.1857,18.1403,18.1467,55800.0
2009-05-01 12:00:00,27.93,27.94,27.89,27.93,37300.0,18.1467,18.1532,18.1208,18.1467,37300.0
2009-05-01 12:10:00,27.92,28.02,27.9,28.0,64800.0,18.1403,18.2052,18.1273,18.1922,64800.0
2009-05-01 12:20:00,28.0,28.03,27.97,27.97,44300.0,18.1922,18.2117,18.1727,18.1727,44300.0
2009-05-01 12:30:00,27.97,28.07,27.95,28.05,52600.0,18.1727,18.2377,18.1597,18.2247,52600.0
2009-05-01 12:40:00,28.06,28.08,28.03,28.06,58600.0,18.2312,18.2442,18.2117,18.2312,58600.0
2009-05-01 12:50:00,28.07,28.15,28.05,28.13,73500.0,18.2377,18.2897,18.2247,18.2767,73500.0
2009-05-01 13:00:00,28.12,28.13,28.09,28.13,103100.0,18.2702,18.2767,18.2507,18.2767,103100.0
2009-05-01 13:10:00,28.13,28.19,28.12,28.16,60200.0,18.2767,18.3157,18.2702,18.2962,60200.0
2009-05-01 13:20:00,28.17,28.2,28.16,28.2,36500.0,18.3027,18.3222,18.2962,18.3222,36500.0
2009-05-01 13:30:00,28.2,28.25,28.19,28.25,76500.0,18.3222,18.3547,18.3157,18.3547,76500.0
2009-05-01 13:40:00,28.24,28.29,28.23,28.26,154100.0,18.3482,18.3806,18.3417,18.3612,154100.0
2009-05-01 13:50:00,28.26,28.27,28.19,28.19,265500.0,18.3612,18.3677,18.3157,18.3157,265500.0
2009-05-01 14:00:00,28.2,28.27,28.2,28.26,177500.0,18.3222,18.3677,18.3222,18.3612,177500.0
2009-05-01 14:10:00,28.26,28.28,28.21,28.21,48200.0,18.3612,18.3742,18.3287,18.3287,48200.0
2009-05-01 14:20:00,28.21,28.26,28.2,28.22,81200.0,18.3287,18.3612,18.3222,18.3352,81200.0
2009-05-01 14:30:00,28.22,28.24,28.17,28.17,120900.0,18.3352,18.3482,18.3027,18.3027,120900.0
2009-05-01 14:40:00,28.16,28.17,28.14,28.16,76500.0,18.2962,18.3027,18.2832,18.2962,76500.0
2009-05-01 14:50:00,28.16,28.18,28.13,28.15,64400.0,18.2962,18.3092,18.2767,18.2897,64400.0
2009-05-01 15:00:00,28.17,28.23,28.15,28.15,75400.0,18.3027,18.3417,18.2897,18.2897,75400.0
2009-05-01 15:10:00,28.14,28.14,28.04,28.06,210400.0,18.2832,18.2832,18.2182,18.2312,210400.0
2009-05-01 15:20:00,28.06,28.08,28.03,28.06,104000.0,18.2312,18.2442,18.2117,18.2312,104000.0
2009-05-01 15:30:00,28.05,28.1,27.99,28.07,120100.0,18.2247,18.2572,18.1857,18.2377,120100.0
2009-05-01 15:40:00,28.07,28.14,28.06,28.1,161300.0,18.2377,18.2832,18.2312,18.2572,161300.0
2009-05-01 15:50:00,28.09,28.17,28.06,28.15,161900.0,18.2507,18.3027,18.2312,18.2897,161900.0
2009-05-04 09:30:00,28.93,28.97,28.86,28.97,384400.0,18.7965,18.8225,18.751,18.8225,384400.0
2009-05-04 09:40:00,28.97,29.15,28.96,29.13,156700.0,18.8225,18.9394,18.816,18.9264,156700.0
2009-05-04 09:50:00,29.13,29.24,29.09,29.24,77900.0,18.9264,18.9979,18.9004,18.9979,77900.0
2009-05-04 10:00:00,29.25,29.42,29.25,29.39,181600.0,19.0044,19.1148,19.0044,19.0953,181600.0
2009-05-04 10:10:00,29.4,29.53,29.39,29.52,435900.0,19.1018,19.1863,19.0953,19.1798,435900.0
2009-05-04 10:20:00,29.52,29.59,29.52,29.57,152400.0,19.1798,19.2253,19.1798,19.2123,152400.0
2009-05-04 10:30:00,29.56,29.61,29.55,29.6,110000.0,19.2058,19.2383,19.1993,19.2318,110000.0
2009-05-04 10:40:00,29.61,29.61,29.55,29.57,100900.0,19.2383,19.2383,19.1993,19.2123,100900.0
2009-05-04 10:50:00,29.58,29.61,29.57,29.59,90000.0,19.2188,19.2383,19.2123,19.2253,90000.0
2009-05-04 11:00:00,29.59,29.7,29.59,29.68,114000.0,19.2253,19.2968,19.2253,19.2838,114000.0
2009-05-04 11:10:00,29.68,29.7,29.65,29.65,74100.0,19.2838,19.2968,19.2643,19.2643,74100.0
2009-05-04 11:20:00,29.65,29.69,29.64,29.69,80700.0,19.2643,19.2903,19.2578,19.2903,80700.0
2009-05-04 11:30:00,29.68,29.71,29.67,29.69,81500.0,19.2838,19.3033,19.2773,19.2903,81500.0
2009-05-04 11:40:00,29.69,29.7,29.63,29.68,127500.0,19.2903,19.2968,19.2513,19.2838,127500.0
2009-05-04 11:50:00,29.68,29.69,29.62,29.64,195000.0,19.2838,19.2903,19.2448,19.2578,195000.0
2009-05-04 12:00:00,29.63,29.71,29.63,29.63,122900.0,19.2513,19.3033,19.2513,19.2513,122900.0
2009-05-04 12:10:00,29.63,29.65,29.6,29.62,189500.0,19.2513,19.2643,19.2318,19.2448,189500.0
2009-05-04 12:20:00,29.62,29.63,29.57,29.6,108700.0,19.2448,19.2513,19.2123,19.2318,108700.0
2009-05-04 12:30:00,29.61,29.63,29.59,29.61,72300.0,19.2383,19.2513,19.2253,19.2383,72300.0
2009-05-04 12:40:00,29.61,29.71,29.6,29.7,35700.0,19.2383,19.3033,19.2318,19.2968,35700.0
2009-05-04 12:50:00,29.7,29.71,29.68,29.7,93800.0,19.2968,19.3033,19.2838,19.2968,93800.0
2009-05-04 13:00:00,29.7,29.77,29.69,29.75,67400.0,19.2968,19.3422,19.2903,19.3292,67400.0
2009-05-04 13:10:00,29.75,29.79,29.74,29.75,30900.0,19.3292,19.3552,19.3227,19.3292,30900.0
2009-05-04 13:20:00,29.75,29.84,29.74,29.81,63600.0,19.3292,19.3877,19.3227,19.3682,63600.0
2009-05-04 13:30:00,29.82,29.89,29.82,29.89,195100.0,19.3747,19.4202,19.3747,19.4202,195100.0
2009-05-04 13:40:00,29.89,29.93,29.87,29.91,338300.0,19.4202,19.4462,19.4072,19.4332,338300.0
2009-05-04 13:50:00,29.9,29.94,29.88,29.91,358200.0,19.4267,19.4527,19.4137,19.4332,358200.0
2009-05-04 14:00:00,29.91,29.92,29.86,29.87,245300.0,19.4332,19.4397,19.4007,19.4072,245300.0
2009-05-04 14:10:00,29.86,29.97,29.85,29.95,43400.0,19.4007,19.4722,19.3942,19.4592,43400.0
2009-05-04 14:20:00,29.95,29.98,29.92,29.97,71800.0,19.4592,19.4787,19.4397,19.4722,71800.0
2009-05-04 14:30:00,29.98,30.0,29.94,29.96,58400.0,19.4787,19.4917,19.4527,19.4657,58400.0
2009-05-04 14:40:00,29.97,30.02,29.96,29.99,97000.0,19.4722,19.5047,19.4657,19.4852,97000.0
2009-05-04 14:50:00,29.99,30.0,29.92,29.94,108400.0,19.4852,19.4917,19.4397,19.4527,108400.0
2009-05-04 15:00:00,29.94,30.02,29.93,29.98,190900.0,19.4527,19.5047,19.4462,19.4787,190900.0
2009-05-04 15:10:00,29.98,30.0,29.95,30.0,204100.0,19.4787,19.4917,19.4592,19.4917,204100.0
2009-05-04 15:20:00,30.01,30.02,29.93,29.97,231600.0,19.4982,19.5047,19.4462,19.4722,231600.0
2009-05-04 15:30:00,29.96,29.99,29.9,29.92,122000.0,19.4657,19.4852,19.4267,19.4397,122000.0
2009-05-04 15:40:00,29.92,29.95,29.89,29.94,136000.0,19.4397,19.4592,19.4202,19.4527,136000.0
2009-05-04 15:50:00,29.94,30.1,29.93,30.1,235300.0,19.4527,19.5566,19.4462,19.5566,235300.0
2009-05-05 09:30:00,29.69,30.03,29.54,29.7,678500.0,19.2903,19.5112,19.1928,19.2968,678500.0
2009-05-05 09:40:00,29.7,29.72,29.54,29.57,324600.0,19.2968,19.3098,19.1928,19.2123,324600.0
2009-05-05 09:50:00,29.58,29.64,29.54,29.62,319700.0,19.2188,19.2578,19.1928,19.2448,319700.0
2009-05-05 10:00:00,29.62,29.68,29.53,29.54,314500.0,19.2448,19.2838,19.1863,19.1928,314500.0
2009-05-05 10:10:00,29.55,29.61,29.54,29.59,147400.0,19.1993,19.2383,19.1928,19.2253,147400.0
2009-05-05 10:20:00,29.6,29.6,29.45,29.49,187600.0,19.2318,19.2318,19.1343,19.1603,187600.0
2009-05-05 10:30:00,29.49,29.49,29.42,29.44,202800.0,19.1603,19.1603,19.1148,19.1278,202800.0
2009-05-05 10:40:00,29.44,29.45,29.38,29.38,91700.0,19.1278,19.1343,19.0888,19.0888,91700.0
2009-05-05 10:50:00,29.39,29.41,29.33,29.33,57200.0,19.0953,19.1083,19.0564,19.0564,57200.0
2009-05-05 11:00:00,29.34,29.38,29.33,29.38,65400.0,19.0629,19.0888,19.0564,19.0888,65400.0
2009-05-05 11:10:00,29.38,29.45,29.37,29.41,123700.0,19.0888,19.1343,19.0823,19.1083,123700.0
2009-05-05 11:20:00,29.41,29.45,29.38,29.44,36400.0,19.1083,19.1343,19.0888,19.1278,36400.0
2009-05-05 11:30:00,29.44,29.5,29.42,29.49,74000.0,19.1278,19.1668,19.1148,19.1603,74000.0
2009-05-05 11:40:00,29.49,29.58,29.49,29.54,286300.0,19.1603,19.2188,19.1603,19.1928,286300.0
2009-05-05 11:50:00,29.54,29.54,29.49,29.53,162700.0,19.1928,19.1928,19.1603,19.1863,162700.0
2009-05-05 12:00:00,29.53,29.55,29.5,29.55,67200.0,19.1863,19.1993,19.1668,19.1993,67200.0
2009-05-05 12:10:00,29.55,29.56,29.53,29.56,44700.0,19.1993,19.2058,19.1863,19.2058,44700.0
2009-05-05 12:20:00,29.56,29.57,29.53,29.57,55000.0,19.2058,19.2123,19.1863,19.2123,55000.0
2009-05-05 12:30:00,29.57,29.58,29.5,29.51,206000.0,19.2123,19.2188,19.1668,19.1733,206000.0
2009-05-05 12:40:00,29.5,29.52,29.43,29.49,79000.0,19.1668,19.1798,19.1213,19.1603,79000.0
2009-05-05 12:50:00,29.49,29.5,29.41,29.45,273600.0,19.1603,19.1668,19.1083,19.1343,273600.0
2009-05-05 13:00:00,29.45,29.49,29.42,29.48,43300.0,19.1343,19.1603,19.1148,19.1538,43300.0
2009-05-05 13:10:00,29.48,29.5,29.41,29.45,104200.0,19.1538,19.1668,19.1083,19.1343,104200.0
2009-05-05 13:20:00,29.44,29.48,29.43,29.45,80900.0,19.1278,19.1538,19.1213,19.1343,80900.0
2009-05-05 13:30:00,29.45,29.46,29.41,29.44,34100.0,19.1343,19.1408,19.1083,19.1278,34100.0
2009-05-05 13:40:00,29.44,29.49,29.44,29.48,36100.0,19.1278,19.1603,19.1278,19.1538,36100.0
2009-05-05 13:50:00,29.49,29.54,29.48,29.52,106500.0,19.1603,19.1928,19.1538,19.1798,106500.0
2009-05-05 14:00:00,29.52,29.52,29.47,29.52,71000.0,19.1798,19.1798,19.1473,19.1798,71000.0
2009-05-05 14:10:00,29.52,29.57,29.51,29.54,62900.0,19.1798,19.2123,19.1733,19.1928,62900.0
2009-05-05 14:20:00,29.55,29.55,29.41,29.43,86700.0,19.1993,19.1993,19.1083,19.1213,86700.0
2009-05-05 14:30:00,29.42,29.49,29.4,29.46,114500.0,19.1148,19.1603,19.1018,19.1408,114500.0
2009-05-05 14:40:00,29.46,29.49,29.41,29.47,131100.0,19.1408,19.1603,19.1083,19.1473,131100.0
2009-05-05 14:50:00,29.48,29.52,29.45,29.45,143400.0,19.1538,19.1798,19.1343,19.1343,143400.0
2009-05-05 15:00:00,29.45,29.55,29.43,29.53,108000.0,19.1343,19.1993,19.1213,19.1863,108000.0
2009-05-05 15:10:00,29.53,29.57,29.46,29.56,78100.0,19.1863,19.2123,19.1408,19.2058,78100.0
2009-05-05 15:20:00,29.57,29.61,29.53,29.58,102700.0,19.2123,19.2383,19.1863,19.2188,102700.0
2009-05-05 15:30:00,29.58,29.67,29.57,29.64,86500.0,19.2188,19.2773,19.2123,19.2578,86500.0
2009-05-05 15:40:00,29.64,29.71,29.63,29.68,114200.0,19.2578,19.3033,19.2513,19.2838,114200.0
2009-05-05 15:50:00,29.69,29.71,29.59,29.66,235300.0,19.2903,19.3033,19.2253,19.2708,235300.0
2009-05-06 09:30:00,30.05,30.11,29.96,29.97,253600.0,19.5242,19.5631,19.4657,19.4722,253600.0
2009-05-06 09:40:00,29.96,29.98,29.93,29.96,56700.0,19.4657,19.4787,19.4462,19.4657,56700.0
2009-05-06 09:50:00,29.97,30.09,29.96,30.07,106200.0,19.4722,19.5501,19.4657,19.5372,106200.0
2009-05-06 10:00:00,30.08,30.09,29.96,29.99,95700.0,19.5437,19.5501,19.4657,19.4852,95700.0
2009-05-06 10:10:00,29.99,30.02,29.96,29.98,86000.0,19.4852,19.5047,19.4657,19.4787,86000.0
2009-05-06 10:20:00,29.98,29.99,29.77,29.77,102500.0,19.4787,19.4852,19.3422,19.3422,102500.0
2009-05-06 10:30:00,29.77,29.87,29.75,29.84,105500.0,19.3422,19.4072,19.3292,19.3877,105500.0
2009-05-06 10:40:00,29.86,29.86,29.81,29.82,67000.0,19.4007,19.4007,19.3682,19.3747,67000.0
2009-05-06 10:50:00,29.82,29.93,29.82,29.93,88100.0,19.3747,19.4462,19.3747,19.4462,88100.0
2009-05-06 11:00:00,29.93,29.96,29.89,29.93,179100.0,19.4462,19.4657,19.4202,19.4462,179100.0
2009-05-06 11:10:00,29.93,29.95,29.89,29.89,207700.0,19.4462,19.4592,19.4202,19.4202,207700.0
2009-05-06 11:20:00,29.88,29.9,29.83,29.84,167400.0,19.4137,19.4267,19.3812,19.3877,167400.0
2009-05-06 11:30:00,29.85,29.94,29.84,29.93,110300.0,19.3942,19.4527,19.3877,19.4462,110300.0
2009-05-06 11:40:00,29.94,29.96,29.91,29.91,101900.0,19.4527,19.4657,19.4332,19.4332,101900.0
2009-05-06 11:50:00,29.9,30.02,29.9,30.02,119200.0,19.4267,19.5047,19.4267,19.5047,119200.0
2009-05-06 12:00:00,30.02,30.06,30.01,30.04,141500.0,19.5047,19.5307,19.4982,19.5177,141500.0
2009-05-06 12:10:00,30.04,30.12,30.04,30.09,176900.0,19.5177,19.5696,19.5177,19.5501,176900.0
2009-05-06 12:20:00,30.09,30.15,30.07,30.15,98700.0,19.5501,19.5891,19.5372,19.5891,98700.0
2009-05-06 12:30:00,30.15,30.15,30.07,30.07,114200.0,19.5891,19.5891,19.5372,19.5372,114200.0
2009-05-06 12:40:00,30.08,30.11,30.05,30.07,291100.0,19.5437,19.5631,19.5242,19.5372,291100.0
2009-05-06 12:50:00,30.07,30.13,30.04,30.07,98500.0,19.5372,19.5761,19.5177,19.5372,98500.0
2009-05-06 13:00:00,30.07,30.09,30.03,30.03,142700.0,19.5372,19.5501,19.5112,19.5112,142700.0
2009-05-06 13:10:00,30.03,30.08,30.01,30.08,130800.0,19.5112,19.5437,19.4982,19.5437,130800.0
2009-05-06 13:20:00,30.08,30.13,30.05,30.05,163600.0,19.5437,19.5761,19.5242,19.5242,163600.0
2009-05-06 13:30:00,30.04,30.12,30.02,30.09,125500.0,19.5177,19.5696,19.5047,19.5501,125500.0
2009-05-06 13:40:00,30.09,30.15,30.07,30.14,147000.0,19.5501,19.5891,19.5372,19.5826,147000.0
2009-05-06 13:50:00,30.14,30.26,30.12,30.25,257100.0,19.5826,19.6606,19.5696,19.6541,257100.0
2009-05-06 14:00:00,30.25,30.27,30.24,30.25,267600.0,19.6541,19.6671,19.6476,19.6541,267600.0
2009-05-06 14:10:00,30.26,30.27,30.23,30.25,208600.0,19.6606,19.6671,19.6411,19.6541,208600.0
2009-05-06 14:20:00,30.25,30.38,30.25,30.37,176800.0,19.6541,19.7386,19.6541,19.7321,176800.0
2009-05-06 14:30:00,30.38,30.45,30.38,30.45,332800.0,19.7386,19.784,19.7386,19.784,332800.0
2009-05-06 14:40:00,30.44,30.45,30.36,30.43,183200.0,19.7776,19.784,19.7256,19.7711,183200.0
2009-05-06 14:50:00,30.43,30.45,30.34,30.35,244500.0,19.7711,19.784,19.7126,19.7191,244500.0
2009-05-06 15:00:00,30.35,30.39,30.3,30.36,256000.0,19.7191,19.7451,19.6866,19.7256,256000.0
2009-05-06 15:10:00,30.35,30.36,30.29,30.31,248500.0,19.7191,19.7256,19.6801,19.6931,248500.0
2009-05-06 15:20:00,30.3,30.32,30.13,30.21,428100.0,19.6866,19.6996,19.5761,19.6281,428100.0
2009-05-06 15:30:00,30.21,30.23,30.14,30.16,281800.0,19.6281,19.6411,19.5826,19.5956,281800.0
2009-05-06 15:40:00,30.16,30.26,30.16,30.26,588100.0,19.5956,19.6606,19.5956,19.6606,588100.0
2009-05-06 15:50:00,30.26,30.31,30.19,30.29,582400.0,19.6606,19.6931,19.6151,19.6801,582400.0
2009-05-07 09:30:00,30.6,30.77,30.4,30.44,719700.0,19.8815,19.992,19.7516,19.7776,719700.0
2009-05-07 09:40:00,30.44,30.45,30.19,30.19,204000.0,19.7776,19.784,19.6151,19.6151,204000.0
2009-05-07 09:50:00,30.2,30.21,30.11,30.16,217400.0,19.6216,19.6281,19.5631,19.5956,217400.0
2009-05-07 10:00:00,30.15,30.18,29.88,29.94,472800.0,19.5891,19.6086,19.4137,19.4527,472800.0
2009-05-07 10:10:00,29.94,29.94,29.8,29.89,302100.0,19.4527,19.4527,19.3617,19.4202,302100.0
2009-05-07 10:20:00,29.89,29.91,29.7,29.71,139900.0,19.4202,19.4332,19.2968,19.3033,139900.0
2009-05-07 10:30:00,29.71,29.71,29.58,29.65,728800.0,19.3033,19.3033,19.2188,19.2643,728800.0
2009-05-07 10:40:00,29.65,29.79,29.63,29.79,298000.0,19.2643,19.3552,19.2513,19.3552,298000.0
2009-05-07 10:50:00,29.79,29.84,29.75,29.79,167300.0,19.3552,19.3877,19.3292,19.3552,167300.0
2009-05-07 11:00:00,29.79,29.8,29.68,29.68,187100.0,19.3552,19.3617,19.2838,19.2838,187100.0
2009-05-07 11:10:00,29.67,29.68,29.53,29.55,113000.0,19.2773,19.2838,19.1863,19.1993,113000.0
2009-05-07 11:20:00,29.54,29.58,29.51,29.57,227700.0,19.1928,19.2188,19.1733,19.2123,227700.0
2009-05-07 11:30:00,29.56,29.64,29.55,29.61,139200.0,19.2058,19.2578,19.1993,19.2383,139200.0
2009-05-07 11:40:00,29.61,29.67,29.6,29.62,236600.0,19.2383,19.2773,19.2318,19.2448,236600.0
2009-05-07 11:50:00,29.63,29.72,29.62,29.7,180100.0,19.2513,19.3098,19.2448,19.2968,180100.0
2009-05-07 12:00:00,29.7,29.71,29.62,29.63,55100.0,19.2968,19.3033,19.2448,19.2513,55100.0
2009-05-07 12:10:00,29.63,29.66,29.62,29.65,96700.0,19.2513,19.2708,19.2448,19.2643,96700.0
2009-05-07 12:20:00,29.65,29.69,29.64,29.66,112100.0,19.2643,19.2903,19.2578,19.2708,112100.0
2009-05-07 12:30:00,29.66,29.7,29.65,29.69,377100.0,19.2708,19.2968,19.2643,19.2903,377100.0
2009-05-07 12:40:00,29.69,29.78,29.69,29.75,287800.0,19.2903,19.3487,19.2903,19.3292,287800.0
2009-05-07 12:50:00,29.74,29.75,29.68,29.72,34700.0,19.3227,19.3292,19.2838,19.3098,34700.0
2009-05-07 13:00:00,29.72,29.72,29.6,29.61,66300.0,19.3098,19.3098,19.2318,19.2383,66300.0
2009-05-07 13:10:00,29.61,29.63,29.5,29.53,57200.0,19.2383,19.2513,19.1668,19.1863,57200.0
2009-05-07 13:20:00,29.54,29.57,29.51,29.52,80600.0,19.1928,19.2123,19.1733,19.1798,80600.0
2009-05-07 13:30:00,29.52,29.53,29.43,29.46,90200.0,19.1798,19.1863,19.1213,19.1408,90200.0
2009-05-07 13:40:00,29.45,29.45,29.36,29.42,102700.0,19.1343,19.1343,19.0759,19.1148,102700.0
2009-05-07 13:50:00,29.41,29.45,29.35,29.45,129400.0,19.1083,19.1343,19.0694,19.1343,129400.0
2009-05-07 14:00:00,29.45,29.46,29.4,29.44,105000.0,19.1343,19.1408,19.1018,19.1278,105000.0
2009-05-07 14:10:00,29.43,29.43,29.32,29.36,106700.0,19.1213,19.1213,19.0499,19.0759,106700.0
2009-05-07 14:20:00,29.36,29.42,29.34,29.42,125000.0,19.0759,19.1148,19.0629,19.1148,125000.0
2009-05-07 14:30:00,29.42,29.44,29.3,29.31,320500.0,19.1148,19.1278,19.0369,19.0434,320500.0
2009-05-07 14:40:00,29.3,29.35,29.25,29.35,94100.0,19.0369,19.0694,19.0044,19.0694,94100.0
2009-05-07 14:50:00,29.35,29.4,29.29,29.34,160300.0,19.0694,19.1018,19.0304,19.0629,160300.0
2009-05-07 15:00:00,29.34,29.4,29.26,29.3,217800.0,19.0629,19.1018,19.0109,19.0369,217800.0
2009-05-07 15:10:00,29.29,29.34,29.26,29.33,246800.0,19.0304,19.0629,19.0109,19.0564,246800.0
2009-05-07 15:20:00,29.33,29.45,29.32,29.41,100100.0,19.0564,19.1343,19.0499,19.1083,100100.0
2009-05-07 15:30:00,29.4,29.4,29.26,29.35,129200.0,19.1018,19.1018,19.0109,19.0694,129200.0
2009-05-07 15:40:00,29.35,29.46,29.33,29.46,281900.0,19.0694,19.1408,19.0564,19.1408,281900.0
2009-05-07 15:50:00,29.45,29.51,29.41,29.46,227500.0,19.1343,19.1733,19.1083,19.1408,227500.0
2009-05-08 09:30:00,30.22,30.23,30.06,30.14,310500.0,19.6346,19.6411,19.5307,19.5826,310500.0
2009-05-08 09:40:00,30.14,30.36,30.14,30.3,302500.0,19.5826,19.7256,19.5826,19.6866,302500.0
2009-05-08 09:50:00,30.3,30.34,30.21,30.22,219300.0,19.6866,19.7126,19.6281,19.6346,219300.0
2009-05-08 10:00:00,30.22,30.24,30.11,30.15,103700.0,19.6346,19.6476,19.5631,19.5891,103700.0
2009-05-08 10:10:00,30.15,30.16,29.94,29.99,140100.0,19.5891,19.5956,19.4527,19.4852,140100.0
2009-05-08 10:20:00,29.98,30.01,29.87,29.94,101800.0,19.4787,19.4982,19.4072,19.4527,101800.0
2009-05-08 10:30:00,29.94,30.03,29.91,29.99,157200.0,19.4527,19.5112,19.4332,19.4852,157200.0
2009-05-08 10:40:00,29.99,30.04,29.97,30.02,174100.0,19.4852,19.5177,19.4722,19.5047,174100.0
2009-05-08 10:50:00,30.01,30.04,29.94,29.99,159600.0,19.4982,19.5177,19.4527,19.4852,159600.0
2009-05-08 11:00:00,30.0,30.15,29.99,30.13,98100.0,19.4917,19.5891,19.4852,19.5761,98100.0
2009-05-08 11:10:00,30.14,30.2,30.11,30.19,105200.0,19.5826,19.6216,19.5631,19.6151,105200.0
2009-05-08 11:20:00,30.19,30.19,30.1,30.13,82800.0,19.6151,19.6151,19.5566,19.5761,82800.0
2009-05-08 11:30:00,30.13,30.16,30.11,30.13,172700.0,19.5761,19.5956,19.5631,19.5761,172700.0
2009-05-08 11:40:00,30.12,30.21,30.11,30.19,117800.0,19.5696,19.6281,19.5631,19.6151,117800.0
2009-05-08 11:50:00,30.18,30.24,30.18,30.24,77100.0,19.6086,19.6476,19.6086,19.6476,77100.0
2009-05-08 12:00:00,30.23,30.3,30.22,30.3,106600.0,19.6411,19.6866,19.6346,19.6866,106600.0
2009-05-08 12:10:00,30.3,30.37,30.29,30.37,75200.0,19.6866,19.7321,19.6801,19.7321,75200.0
2009-05-08 12:20:00,30.37,30.38,30.3,30.3,95800.0,19.7321,19.7386,19.6866,19.6866,95800.0
2009-05-08 12:30:00,30.3,30.34,30.29,30.34,166000.0,19.6866,19.7126,19.6801,19.7126,166000.0
2009-05-08 12:40:00,30.34,30.36,30.29,30.3,138300.0,19.7126,19.7256,19.6801,19.6866,138300.0
2009-05-08 12:50:00,30.29,30.42,30.28,30.41,109200.0,19.6801,19.7646,19.6736,19.7581,109200.0
2009-05-08 13:00:00,30.41,30.43,30.37,30.39,98400.0,19.7581,19.7711,19.7321,19.7451,98400.0
2009-05-08 13:10:00,30.39,30.41,30.37,30.41,68600.0,19.7451,19.7581,19.7321,19.7581,68600.0
2009-05-08 13:20:00,30.41,30.46,30.36,30.37,168700.0,19.7581,19.7905,19.7256,19.7321,168700.0
2009-05-08 13:30:00,30.37,30.4,30.32,30.39,132500.0,19.7321,19.7516,19.6996,19.7451,132500.0
2009-05-08 13:40:00,30.39,30.44,30.36,30.42,79600.0,19.7451,19.7776,19.7256,19.7646,79600.0
2009-05-08 13:50:00,30.42,30.43,30.36,30.36,84900.0,19.7646,19.7711,19.7256,19.7256,84900.0
2009-05-08 14:00:00,30.37,30.45,30.37,30.42,108800.0,19.7321,19.784,19.7321,19.7646,108800.0
2009-05-08 14:10:00,30.42,30.5,30.42,30.5,203200.0,19.7646,19.8165,19.7646,19.8165,203200.0
2009-05-08 14:20:00,30.5,30.51,30.46,30.48,160200.0,19.8165,19.823,19.7905,19.8035,160200.0
2009-05-08 14:30:00,30.48,30.54,30.48,30.54,102200.0,19.8035,19.8425,19.8035,19.8425,102200.0
2009-05-08 14:40:00,30.53,30.63,30.49,30.62,116500.0,19.836,19.901,19.81,19.8945,116500.0
2009-05-08 14:50:00,30.62,30.62,30.58,30.59,144000.0,19.8945,19.8945,19.8685,19.875,144000.0
2009-05-08 15:00:00,30.58,30.62,30.5,30.55,190200.0,19.8685,19.8945,19.8165,19.849,190200.0
2009-05-08 15:10:00,30.54,30.55,30.47,30.49,147600.0,19.8425,19.849,19.797,19.81,147600.0
2009-05-08 15:20:00,30.49,30.6,30.49,30.55,173000.0,19.81,19.8815,19.81,19.849,173000.0
2009-05-08 15:30:00,30.54,30.58,30.46,30.48,459000.0,19.8425,19.8685,19.7905,19.8035,459000.0
2009-05-08 15:40:00,30.49,30.59,30.49,30.54,165900.0,19.81,19.875,19.81,19.8425,165900.0
2009-05-08 15:50:00,30.55,30.59,30.49,30.52,265500.0,19.849,19.875,19.81,19.8295,265500.0
2009-05-11 09:30:00,30.0,30.0,29.77,29.79,317300.0,19.4917,19.4917,19.3422,19.3552,317300.0
2009-05-11 09:40:00,29.8,29.84,29.62,29.62,197100.0,19.3617,19.3877,19.2448,19.2448,197100.0
2009-05-11 09:50:00,29.62,29.72,29.62,29.72,88800.0,19.2448,19.3098,19.2448,19.3098,88800.0
2009-05-11 10:00:00,29.72,29.8,29.68,29.79,108500.0,19.3098,19.3617,19.2838,19.3552,108500.0
2009-05-11 10:10:00,29.78,29.87,29.78,29.87,125700.0,19.3487,19.4072,19.3487,19.4072,125700.0
2009-05-11 10:20:00,29.86,29.92,29.85,29.85,127300.0,19.4007,19.4397,19.3942,19.3942,127300.0
2009-05-11 10:30:00,29.85,29.95,29.81,29.92,81400.0,19.3942,19.4592,19.3682,19.4397,81400.0
2009-05-11 10:40:00,29.92,30.0,29.92,29.97,111200.0,19.4397,19.4917,19.4397,19.4722,111200.0
2009-05-11 10:50:00,29.96,30.01,29.94,29.96,119500.0,19.4657,19.4982,19.4527,19.4657,119500.0
2009-05-11 11:00:00,29.96,30.01,29.93,29.96,66200.0,19.4657,19.4982,19.4462,19.4657,66200.0
2009-05-11 11:10:00,29.96,30.07,29.96,30.05,82000.0,19.4657,19.5372,19.4657,19.5242,82000.0
2009-05-11 11:20:00,30.05,30.06,29.99,29.99,69500.0,19.5242,19.5307,19.4852,19.4852,69500.0
2009-05-11 11:30:00,29.99,30.01,29.93,29.97,41600.0,19.4852,19.4982,19.4462,19.4722,41600.0
2009-05-11 11:40:00,29.97,30.0,29.94,30.0,67200.0,19.4722,19.4917,19.4527,19.4917,67200.0
2009-05-11 11:50:00,29.99,30.02,29.96,29.97,77900.0,19.4852,19.5047,19.4657,19.4722,77900.0
2009-05-11 12:00:00,29.97,29.97,29.92,29.93,218100.0,19.4722,19.4722,19.4397,19.4462,218100.0
2009-05-11 12:10:00,29.93,29.96,29.91,29.95,187600.0,19.4462,19.4657,19.4332,19.4592,187600.0
2009-05-11 12:20:00,29.97,30.0,29.95,29.98,30000.0,19.4722,19.4917,19.4592,19.4787,30000.0
2009-05-11 12:30:00,29.97,30.0,29.94,29.99,101100.0,19.4722,19.4917,19.4527,19.4852,101100.0
2009-05-11 12:40:00,30.0,30.02,29.99,29.99,53800.0,19.4917,19.5047,19.4852,19.4852,53800.0
2009-05-11 12:50:00,29.98,29.98,29.94,29.95,62100.0,19.4787,19.4787,19.4527,19.4592,62100.0
2009-05-11 13:00:00,29.94,29.95,29.88,29.88,51300.0,19.4527,19.4592,19.4137,19.4137,51300.0
2009-05-11 13:10:00,29.88,30.0,29.88,29.98,44300.0,19.4137,19.4917,19.4137,19.4787,44300.0
2009-05-11 13:20:00,30.0,30.01,29.97,29.98,27800.0,19.4917,19.4982,19.4722,19.4787,27800.0
2009-05-11 13:30:00,29.98,30.06,29.95,30.05,48000.0,19.4787,19.5307,19.4592,19.5242,48000.0
2009-05-11 13:40:00,30.04,30.08,30.03,30.06,119000.0,19.5177,19.5437,19.5112,19.5307,119000.0
2009-05-11 13:50:00,30.06,30.08,30.0,30.02,57400.0,19.5307,19.5437,19.4917,19.5047,57400.0
2009-05-11 14:00:00,30.01,30.01,29.95,29.99,37900.0,19.4982,19.4982,19.4592,19.4852,37900.0
2009-05-11 14:10:00,29.99,30.01,29.97,30.0,47500.0,19.4852,19.4982,19.4722,19.4917,47500.0
2009-05-11 14:20:00,29.99,30.01,29.97,30.0,103900.0,19.4852,19.4982,19.4722,19.4917,103900.0
2009-05-11 14:30:00,29.99,30.04,29.98,29.99,98400.0,19.4852,19.5177,19.4787,19.4852,98400.0
2009-05-11 14:40:00,29.99,30.04,29.97,30.04,49700.0,19.4852,19.5177,19.4722,19.5177,49700.0
2009-05-11 14:50:00,30.05,30.08,30.02,30.04,50900.0,19.5242,19.5437,19.5047,19.5177,50900.0
2009-05-11 15:00:00,30.04,30.05,29.99,30.01,98500.0,19.5177,19.5242,19.4852,19.4982,98500.0
2009-05-11 15:10:00,30.0,30.07,30.0,30.03,113600.0,19.4917,19.5372,19.4917,19.5112,113600.0
2009-05-11 15:20:00,30.03,30.03,29.94,29.98,170400.0,19.5112,19.5112,19.4527,19.4787,170400.0
2009-05-11 15:30:00,29.97,29.98,29.92,29.93,95200.0,19.4722,19.4787,19.4397,19.4462,95200.0
2009-05-11 15:40:00,29.92,29.99,29.92,29.96,80500.0,19.4397,19.4852,19.4397,19.4657,80500.0
2009-05-11 15:50:00,29.96,30.0,29.8,29.86,201900.0,19.4657,19.4917,19.3617,19.4007,201900.0
2009-05-12 09:30:00,30.33,30.36,30.13,30.14,179300.0,19.7061,19.7256,19.5761,19.5826,179300.0
2009-05-12 09:40:00,30.13,30.14,30.01,30.02,116100.0,19.5761,19.5826,19.4982,19.5047,116100.0
2009-05-12 09:50:00,30.02,30.1,29.98,30.1,82700.0,19.5047,19.5566,19.4787,19.5566,82700.0
2009-05-12 10:00:00,30.08,30.1,29.99,30.02,76600.0,19.5437,19.5566,19.4852,19.5047,76600.0
2009-05-12 10:10:00,30.0,30.0,29.88,29.94,82500.0,19.4917,19.4917,19.4137,19.4527,82500.0
2009-05-12 10:20:00,29.93,30.02,29.93,30.0,101800.0,19.4462,19.5047,19.4462,19.4917,101800.0
2009-05-12 10:30:00,30.0,30.0,29.92,29.94,107500.0,19.4917,19.4917,19.4397,19.4527,107500.0
2009-05-12 10:40:00,29.93,30.02,29.91,30.02,140900.0,19.4462,19.5047,19.4332,19.5047,140900.0
2009-05-12 10:50:00,30.02,30.03,29.97,30.03,287400.0,19.5047,19.5112,19.4722,19.5112,287400.0
2009-05-12 11:00:00,30.04,30.1,30.04,30.07,221900.0,19.5177,19.5566,19.5177,19.5372,221900.0
2009-05-12 11:10:00,30.06,30.09,30.03,30.05,148600.0,19.5307,19.5501,19.5112,19.5242,148600.0
2009-05-12 11:20:00,30.05,30.06,29.95,29.97,108700.0,19.5242,19.5307,19.4592,19.4722,108700.0
2009-05-12 11:30:00,29.98,30.03,29.96,30.02,350200.0,19.4787,19.5112,19.4657,19.5047,350200.0
2009-05-12 11:40:00,30.01,30.04,29.94,29.94,60800.0,19.4982,19.5177,19.4527,19.4527,60800.0
2009-05-12 11:50:00,29.94,29.96,29.91,29.93,41900.0,19.4527,19.4657,19.4332,19.4462,41900.0
2009-05-12 12:00:00,29.93,29.95,29.88,29.88,77600.0,19.4462,19.4592,19.4137,19.4137,77600.0
2009-05-12 12:10:00,29.87,29.88,29.77,29.77,51900.0,19.4072,19.4137,19.3422,19.3422,51900.0
2009-05-12 12:20:00,29.76,29.79,29.74,29.77,48200.0,19.3357,19.3552,19.3227,19.3422,48200.0
2009-05-12 12:30:00,29.78,29.79,29.71,29.73,39800.0,19.3487,19.3552,19.3033,19.3162,39800.0
2009-05-12 12:40:00,29.74,29.75,29.7,29.73,39800.0,19.3227,19.3292,19.2968,19.3162,39800.0
2009-05-12 12:50:00,29.73,29.73,29.65,29.65,31200.0,19.3162,19.3162,19.2643,19.2643,31200.0
2009-05-12 13:00:00,29.64,29.68,29.64,29.66,23100.0,19.2578,19.2838,19.2578,19.2708,23100.0
2009-05-12 13:10:00,29.67,29.7,29.67,29.69,118000.0,19.2773,19.2968,19.2773,19.2903,118000.0
2009-05-12 13:20:00,29.7,29.73,29.69,29.71,111500.0,19.2968,19.3162,19.2903,19.3033,111500.0
2009-05-12 13:30:00,29.71,29.81,29.7,29.81,83700.0,19.3033,19.3682,19.2968,19.3682,83700.0
2009-05-12 13:40:00,29.81,29.82,29.77,29.79,52300.0,19.3682,19.3747,19.3422,19.3552,52300.0
2009-05-12 13:50:00,29.8,29.81,29.75,29.75,15900.0,19.3617,19.3682,19.3292,19.3292,15900.0
2009-05-12 14:00:00,29.74,29.85,29.72,29.84,26700.0,19.3227,19.3942,19.3098,19.3877,26700.0
2009-05-12 14:10:00,29.85,29.86,29.83,29.86,29100.0,19.3942,19.4007,19.3812,19.4007,29100.0
2009-05-12 14:20:00,29.85,29.88,29.82,29.82,42600.0,19.3942,19.4137,19.3747,19.3747,42600.0
2009-05-12 14:30:00,29.82,29.94,29.8,29.93,63100.0,19.3747,19.4527,19.3617,19.4462,63100.0
2009-05-12 14:40:00,29.93,29.98,29.9,29.91,88700.0,19.4462,19.4787,19.4267,19.4332,88700.0
2009-05-12 14:50:00,29.91,30.07,29.91,30.01,68600.0,19.4332,19.5372,19.4332,19.4982,68600.0
2009-05-12 15:00:00,30.02,30.13,30.02,30.07,149100.0,19.5047,19.5761,19.5047,19.5372,149100.0
2009-05-12 15:10:00,30.07,30.08,30.0,30.05,139600.0,19.5372,19.5437,19.4917,19.5242,139600.0
2009-05-12 15:20:00,30.04,30.18,30.02,30.13,271900.0,19.5177,19.6086,19.5047,19.5761,271900.0
2009-05-12 15:30:00,30.13,30.15,30.04,30.04,177200.0,19.5761,19.5891,19.5177,19.5177,177200.0
2009-05-12 15:40:00,30.04,30.07,29.98,30.0,116900.0,19.5177,19.5372,19.4787,19.4917,116900.0
2009-05-12 15:50:00,29.99,30.02,29.95,30.02,152200.0,19.4852,19.5047,19.4592,19.5047,152200.0
2009-05-13 09:30:00,29.43,29.43,29.17,29.17,264800.0,19.1213,19.1213,18.9524,18.9524,264800.0
2009-05-13 09:40:00,29.17,29.23,29.13,29.21,125200.0,18.9524,18.9914,18.9264,18.9784,125200.0
2009-05-13 09:50:00,29.21,29.25,29.18,29.22,70900.0,18.9784,19.0044,18.9589,18.9849,70900.0
2009-05-13 10:00:00,29.21,29.21,29.1,29.17,83300.0,18.9784,18.9784,18.9069,18.9524,83300.0
2009-05-13 10:10:00,29.17,29.29,29.17,29.24,130100.0,18.9524,19.0304,18.9524,18.9979,130100.0
2009-05-13 10:20:00,29.24,29.29,29.2,29.27,30900.0,18.9979,19.0304,18.9719,19.0174,30900.0
2009-05-13 10:30:00,29.3,29.35,29.26,29.26,92000.0,19.0369,19.0694,19.0109,19.0109,92000.0
2009-05-13 10:40:00,29.26,29.26,29.13,29.16,113000.0,19.0109,19.0109,18.9264,18.9459,113000.0
2009-05-13 10:50:00,29.16,29.18,29.11,29.11,69200.0,18.9459,18.9589,18.9134,18.9134,69200.0
2009-05-13 11:00:00,29.11,29.16,29.09,29.1,38500.0,18.9134,18.9459,18.9004,18.9069,38500.0
2009-05-13 11:10:00,29.1,29.14,29.08,29.12,110600.0,18.9069,18.9329,18.8939,18.9199,110600.0
2009-05-13 11:20:00,29.12,29.17,29.12,29.17,154900.0,18.9199,18.9524,18.9199,18.9524,154900.0
2009-05-13 11:30:00,29.16,29.17,29.08,29.08,61900.0,18.9459,18.9524,18.8939,18.8939,61900.0
2009-05-13 11:40:00,29.07,29.08,29.05,29.08,102900.0,18.8874,18.8939,18.8744,18.8939,102900.0
2009-05-13 11:50:00,29.08,29.11,29.08,29.09,57800.0,18.8939,18.9134,18.8939,18.9004,57800.0
2009-05-13 12:00:00,29.09,29.14,29.09,29.13,84700.0,18.9004,18.9329,18.9004,18.9264,84700.0
2009-05-13 12:10:00,29.14,29.19,29.13,29.15,77800.0,18.9329,18.9654,18.9264,18.9394,77800.0
2009-05-13 12:20:00,29.15,29.18,29.14,29.16,74400.0,18.9394,18.9589,18.9329,18.9459,74400.0
2009-05-13 12:30:00,29.15,29.15,29.1,29.11,94500.0,18.9394,18.9394,18.9069,18.9134,94500.0
2009-05-13 12:40:00,29.11,29.12,29.07,29.08,45800.0,18.9134,18.9199,18.8874,18.8939,45800.0
2009-05-13 12:50:00,29.08,29.08,28.96,28.96,134500.0,18.8939,18.8939,18.816,18.816,134500.0
2009-05-13 13:00:00,28.95,28.96,28.92,28.92,55100.0,18.8095,18.816,18.79,18.79,55100.0
2009-05-13 13:10:00,28.91,28.96,28.9,28.96,70900.0,18.7835,18.816,18.777,18.816,70900.0
2009-05-13 13:20:00,28.96,28.96,28.88,28.89,92200.0,18.816,18.816,18.764,18.7705,92200.0
2009-05-13 13:30:00,28.88,28.92,28.84,28.92,232800.0,18.764,18.79,18.738,18.79,232800.0
2009-05-13 13:40:00,28.92,28.94,28.89,28.92,66300.0,18.79,18.803,18.7705,18.79,66300.0
2009-05-13 13:50:00,28.91,29.01,28.91,29.0,142800.0,18.7835,18.8484,18.7835,18.842,142800.0
2009-05-13 14:00:00,29.0,29.01,28.91,28.96,89700.0,18.842,18.8484,18.7835,18.816,89700.0
2009-05-13 14:10:00,28.95,29.01,28.9,28.9,114500.0,18.8095,18.8484,18.777,18.777,114500.0
2009-05-13 14:20:00,28.9,29.0,28.89,28.97,101700.0,18.777,18.842,18.7705,18.8225,101700.0
2009-05-13 14:30:00,28.96,28.97,28.93,28.97,211400.0,18.816,18.8225,18.7965,18.8225,211400.0
2009-05-13 14:40:00,28.96,29.01,28.96,28.98,162300.0,18.816,18.8484,18.816,18.829,162300.0
2009-05-13 14:50:00,28.97,29.08,28.97,29.07,192700.0,18.8225,18.8939,18.8225,18.8874,192700.0
2009-05-13 15:00:00,29.08,29.1,28.97,28.99,150000.0,18.8939,18.9069,18.8225,18.8355,150000.0
2009-05-13 15:10:00,28.99,29.01,28.92,28.94,232500.0,18.8355,18.8484,18.79,18.803,232500.0
2009-05-13 15:20:00,28.96,29.04,28.92,28.93,239400.0,18.816,18.8679,18.79,18.7965,239400.0
2009-05-13 15:30:00,28.93,29.02,28.92,28.95,178300.0,18.7965,18.8549,18.79,18.8095,178300.0
2009-05-13 15:40:00,28.95,29.05,28.9,29.03,276900.0,18.8095,18.8744,18.777,18.8614,276900.0
2009-05-13 15:50:00,29.03,29.04,28.94,28.98,192800.0,18.8614,18.8679,18.803,18.829,192800.0
2009-05-14 09:30:00,28.88,29.14,28.83,29.01,243300.0,18.764,18.9329,18.7315,18.8484,243300.0
2009-05-14 09:40:00,29.0,29.08,28.93,28.93,92100.0,18.842,18.8939,18.7965,18.7965,92100.0
2009-05-14 09:50:00,28.92,28.93,28.85,28.92,118200.0,18.79,18.7965,18.7445,18.79,118200.0
2009-05-14 10:00:00,28.94,29.14,28.94,29.09,107500.0,18.803,18.9329,18.803,18.9004,107500.0
2009-05-14 10:10:00,29.09,29.17,29.08,29.12,97200.0,18.9004,18.9524,18.8939,18.9199,97200.0
2009-05-14 10:20:00,29.11,29.17,29.06,29.06,59300.0,18.9134,18.9524,18.8809,18.8809,59300.0
2009-05-14 10:30:00,29.07,29.2,29.07,29.1,99800.0,18.8874,18.9719,18.8874,18.9069,99800.0
2009-05-14 10:40:00,29.11,29.13,29.06,29.07,104600.0,18.9134,18.9264,18.8809,18.8874,104600.0
2009-05-14 10:50:00,29.07,29.14,29.07,29.13,125000.0,18.8874,18.9329,18.8874,18.9264,125000.0
2009-05-14 11:00:00,29.13,29.2,29.13,29.2,40600.0,18.9264,18.9719,18.9264,18.9719,40600.0
2009-05-14 11:10:00,29.2,29.31,29.2,29.29,96200.0,18.9719,19.0434,18.9719,19.0304,96200.0
2009-05-14 11:20:00,29.29,29.32,29.28,29.29,45900.0,19.0304,19.0499,19.0239,19.0304,45900.0
2009-05-14 11:30:00,29.28,29.32,29.26,29.29,84200.0,19.0239,19.0499,19.0109,19.0304,84200.0
2009-05-14 11:40:00,29.29,29.3,29.24,29.26,43500.0,19.0304,19.0369,18.9979,19.0109,43500.0
2009-05-14 11:50:00,29.26,29.28,29.25,29.27,69600.0,19.0109,19.0239,19.0044,19.0174,69600.0
2009-05-14 12:00:00,29.27,29.34,29.27,29.34,109100.0,19.0174,19.0629,19.0174,19.0629,109100.0
2009-05-14 12:10:00,29.34,29.39,29.34,29.35,116600.0,19.0629,19.0953,19.0629,19.0694,116600.0
2009-05-14 12:20:00,29.36,29.39,29.34,29.35,102500.0,19.0759,19.0953,19.0629,19.0694,102500.0
2009-05-14 12:30:00,29.34,29.39,29.34,29.39,27900.0,19.0629,19.0953,19.0629,19.0953,27900.0
2009-05-14 12:40:00,29.39,29.39,29.33,29.35,39800.0,19.0953,19.0953,19.0564,19.0694,39800.0
2009-05-14 12:50:00,29.35,29.38,29.33,29.34,46800.0,19.0694,19.0888,19.0564,19.0629,46800.0
2009-05-14 13:00:00,29.34,29.38,29.32,29.36,75800.0,19.0629,19.0888,19.0499,19.0759,75800.0
2009-05-14 13:10:00,29.36,29.37,29.28,29.29,27300.0,19.0759,19.0823,19.0239,19.0304,27300.0
2009-05-14 13:20:00,29.28,29.3,29.26,29.27,112200.0,19.0239,19.0369,19.0109,19.0174,112200.0
2009-05-14 13:30:00,29.26,29.33,29.26,29.33,49100.0,19.0109,19.0564,19.0109,19.0564,49100.0
2009-05-14 13:40:00,29.33,29.35,29.32,29.34,186700.0,19.0564,19.0694,19.0499,19.0629,186700.0
2009-05-14 13:50:00,29.34,29.4,29.34,29.35,114900.0,19.0629,19.1018,19.0629,19.0694,114900.0
2009-05-14 14:00:00,29.35,29.41,29.35,29.41,59000.0,19.0694,19.1083,19.0694,19.1083,59000.0
2009-05-14 14:10:00,29.39,29.45,29.38,29.44,140000.0,19.0953,19.1343,19.0888,19.1278,140000.0
2009-05-14 14:20:00,29.45,29.49,29.44,29.47,62500.0,19.1343,19.1603,19.1278,19.1473,62500.0
2009-05-14 14:30:00,29.46,29.57,29.46,29.57,93900.0,19.1408,19.2123,19.1408,19.2123,93900.0
2009-05-14 14:40:00,29.56,29.58,29.5,29.53,79600.0,19.2058,19.2188,19.1668,19.1863,79600.0
2009-05-14 14:50:00,29.53,29.54,29.49,29.53,85400.0,19.1863,19.1928,19.1603,19.1863,85400.0
2009-05-14 15:00:00,29.54,29.56,29.49,29.51,87400.0,19.1928,19.2058,19.1603,19.1733,87400.0
2009-05-14 15:10:00,29.5,29.51,29.44,29.51,49100.0,19.1668,19.1733,19.1278,19.1733,49100.0
2009-05-14 15:20:00,29.51,29.53,29.47,29.49,126100.0,19.1733,19.1863,19.1473,19.1603,126100.0
2009-05-14 15:30:00,29.48,29.48,29.34,29.34,85200.0,19.1538,19.1538,19.0629,19.0629,85200.0
2009-05-14 15:40:00,29.35,29.47,29.35,29.47,101800.0,19.0694,19.1473,19.0694,19.1473,101800.0
2009-05-14 15:50:00,29.46,29.5,29.39,29.42,187400.0,19.1408,19.1668,19.0953,19.1148,187400.0
2009-05-15 09:30:00,29.47,29.63,29.38,29.55,238500.0,19.1473,19.2513,19.0888,19.1993,238500.0
2009-05-15 09:40:00,29.56,29.56,29.44,29.56,95700.0,19.2058,19.2058,19.1278,19.2058,95700.0
2009-05-15 09:50:00,29.55,29.62,29.51,29.51,192400.0,19.1993,19.2448,19.1733,19.1733,192400.0
2009-05-15 10:00:00,29.51,29.51,29.39,29.48,123400.0,19.1733,19.1733,19.0953,19.1538,123400.0
2009-05-15 10:10:00,29.48,29.51,29.39,29.5,69200.0,19.1538,19.1733,19.0953,19.1668,69200.0
2009-05-15 10:20:00,29.49,29.56,29.46,29.53,71500.0,19.1603,19.2058,19.1408,19.1863,71500.0
2009-05-15 10:30:00,29.54,29.65,29.52,29.65,158200.0,19.1928,19.2643,19.1798,19.2643,158200.0
2009-05-15 10:40:00,29.66,29.67,29.64,29.67,48200.0,19.2708,19.2773,19.2578,19.2773,48200.0
2009-05-15 10:50:00,29.67,29.68,29.59,29.59,56400.0,19.2773,19.2838,19.2253,19.2253,56400.0
2009-05-15 11:00:00,29.6,29.61,29.57,29.58,68100.0,19.2318,19.2383,19.2123,19.2188,68100.0
2009-05-15 11:10:00,29.58,29.62,29.57,29.57,90300.0,19.2188,19.2448,19.2123,19.2123,90300.0
2009-05-15 11:20:00,29.57,29.58,29.51,29.52,61000.0,19.2123,19.2188,19.1733,19.1798,61000.0
2009-05-15 11:30:00,29.52,29.53,29.48,29.48,57200.0,19.1798,19.1863,19.1538,19.1538,57200.0
2009-05-15 11:40:00,29.47,29.48,29.42,29.44,63800.0,19.1473,19.1538,19.1148,19.1278,63800.0
2009-05-15 11:50:00,29.43,29.43,29.29,29.29,88700.0,19.1213,19.1213,19.0304,19.0304,88700.0
2009-05-15 12:00:00,29.28,29.32,29.26,29.29,110000.0,19.0239,19.0499,19.0109,19.0304,110000.0
2009-05-15 12:10:00,29.29,29.32,29.28,29.3,36200.0,19.0304,19.0499,19.0239,19.0369,36200.0
2009-05-15 12:20:00,29.29,29.37,29.29,29.33,57700.0,19.0304,19.0823,19.0304,19.0564,57700.0
2009-05-15 12:30:00,29.33,29.33,29.28,29.31,53700.0,19.0564,19.0564,19.0239,19.0434,53700.0
2009-05-15 12:40:00,29.3,29.33,29.27,29.27,46500.0,19.0369,19.0564,19.0174,19.0174,46500.0
2009-05-15 12:50:00,29.28,29.3,29.22,29.22,48700.0,19.0239,19.0369,18.9849,18.9849,48700.0
2009-05-15 13:00:00,29.22,29.27,29.21,29.27,121900.0,18.9849,19.0174,18.9784,19.0174,121900.0
2009-05-15 13:10:00,29.26,29.29,29.21,29.29,73500.0,19.0109,19.0304,18.9784,19.0304,73500.0
2009-05-15 13:20:00,29.29,29.29,29.2,29.2,103800.0,19.0304,19.0304,18.9719,18.9719,103800.0
2009-05-15 13:30:00,29.21,29.26,29.2,29.21,35000.0,18.9784,19.0109,18.9719,18.9784,35000.0
2009-05-15 13:40:00,29.21,29.23,29.17,29.23,38500.0,18.9784,18.9914,18.9524,18.9914,38500.0
2009-05-15 13:50:00,29.23,29.23,29.19,29.2,42600.0,18.9914,18.9914,18.9654,18.9719,42600.0
2009-05-15 14:00:00,29.2,29.21,29.15,29.19,75400.0,18.9719,18.9784,18.9394,18.9654,75400.0
2009-05-15 14:10:00,29.2,29.22,29.17,29.21,36200.0,18.9719,18.9849,18.9524,18.9784,36200.0
2009-05-15 14:20:00,29.21,29.22,29.16,29.18,129200.0,18.9784,18.9849,18.9459,18.9589,129200.0
2009-05-15 14:30:00,29.18,29.18,29.13,29.15,80800.0,18.9589,18.9589,18.9264,18.9394,80800.0
2009-05-15 14:40:00,29.14,29.15,29.05,29.07,68500.0,18.9329,18.9394,18.8744,18.8874,68500.0
2009-05-15 14:50:00,29.07,29.11,29.06,29.1,77300.0,18.8874,18.9134,18.8809,18.9069,77300.0
2009-05-15 15:00:00,29.1,29.1,28.98,29.03,88400.0,18.9069,18.9069,18.829,18.8614,88400.0
2009-05-15 15:10:00,29.04,29.14,29.03,29.08,99300.0,18.8679,18.9329,18.8614,18.8939,99300.0
2009-05-15 15:20:00,29.08,29.22,29.08,29.19,94900.0,18.8939,18.9849,18.8939,18.9654,94900.0
2009-05-15 15:30:00,29.2,29.22,29.12,29.15,75700.0,18.9719,18.9849,18.9199,18.9394,75700.0
2009-05-15 15:40:00,29.14,29.22,29.14,29.2,150100.0,18.9329,18.9849,18.9329,18.9719,150100.0
2009-05-15 15:50:00,29.2,29.22,29.14,29.19,237700.0,18.9719,18.9849,18.9329,18.9654,237700.0
2009-05-18 09:30:00,30.2,30.49,30.15,30.36,376900.0,19.6216,19.81,19.5891,19.7256,376900.0
2009-05-18 09:40:00,30.36,30.4,30.27,30.38,205800.0,19.7256,19.7516,19.6671,19.7386,205800.0
2009-05-18 09:50:00,30.38,30.48,30.35,30.36,112900.0,19.7386,19.8035,19.7191,19.7256,112900.0
2009-05-18 10:00:00,30.37,30.42,30.36,30.37,237800.0,19.7321,19.7646,19.7256,19.7321,237800.0
2009-05-18 10:10:00,30.37,30.41,30.32,30.39,252700.0,19.7321,19.7581,19.6996,19.7451,252700.0
2009-05-18 10:20:00,30.39,30.48,30.39,30.43,146700.0,19.7451,19.8035,19.7451,19.7711,146700.0
2009-05-18 10:30:00,30.44,30.5,30.42,30.47,168200.0,19.7776,19.8165,19.7646,19.797,168200.0
2009-05-18 10:40:00,30.47,30.57,30.44,30.57,276200.0,19.797,19.862,19.7776,19.862,276200.0
2009-05-18 10:50:00,30.57,30.6,30.56,30.59,175600.0,19.862,19.8815,19.8555,19.875,175600.0
2009-05-18 11:00:00,30.59,30.61,30.56,30.57,174100.0,19.875,19.888,19.8555,19.862,174100.0
2009-05-18 11:10:00,30.56,30.62,30.56,30.59,124600.0,19.8555,19.8945,19.8555,19.875,124600.0
2009-05-18 11:20:00,30.59,30.61,30.58,30.61,76500.0,19.875,19.888,19.8685,19.888,76500.0
2009-05-18 11:30:00,30.61,30.67,30.6,30.63,96600.0,19.888,19.927,19.8815,19.901,96600.0
2009-05-18 11:40:00,30.64,30.66,30.62,30.62,116900.0,19.9075,19.9205,19.8945,19.8945,116900.0
2009-05-18 11:50:00,30.62,30.65,30.61,30.61,114300.0,19.8945,19.914,19.888,19.888,114300.0
2009-05-18 12:00:00,30.61,30.62,30.59,30.59,114200.0,19.888,19.8945,19.875,19.875,114200.0
2009-05-18 12:10:00,30.59,30.61,30.58,30.6,53100.0,19.875,19.888,19.8685,19.8815,53100.0
2009-05-18 12:20:00,30.6,30.67,30.59,30.67,79700.0,19.8815,19.927,19.875,19.927,79700.0
2009-05-18 12:30:00,30.67,30.7,30.66,30.69,73000.0,19.927,19.9465,19.9205,19.94,73000.0
2009-05-18 12:40:00,30.69,30.82,30.68,30.8,160200.0,19.94,20.0244,19.9335,20.0115,160200.0
2009-05-18 12:50:00,30.81,30.81,30.79,30.81,166600.0,20.0179,20.0179,20.005,20.0179,166600.0
2009-05-18 13:00:00,30.81,30.82,30.75,30.77,138900.0,20.0179,20.0244,19.979,19.992,138900.0
2009-05-18 13:10:00,30.77,30.81,30.76,30.8,139600.0,19.992,20.0179,19.9855,20.0115,139600.0
2009-05-18 13:20:00,30.8,30.8,30.76,30.78,203500.0,20.0115,20.0115,19.9855,19.9985,203500.0
2009-05-18 13:30:00,30.78,30.81,30.77,30.8,82200.0,19.9985,20.0179,19.992,20.0115,82200.0
2009-05-18 13:40:00,30.8,30.8,30.75,30.77,123700.0,20.0115,20.0115,19.979,19.992,123700.0
2009-05-18 13:50:00,30.77,30.8,30.76,30.78,150100.0,19.992,20.0115,19.9855,19.9985,150100.0
2009-05-18 14:00:00,30.78,30.8,30.77,30.8,101300.0,19.9985,20.0115,19.992,20.0115,101300.0
2009-05-18 14:10:00,30.8,30.82,30.77,30.78,146700.0,20.0115,20.0244,19.992,19.9985,146700.0
2009-05-18 14:20:00,30.78,30.79,30.72,30.75,158400.0,19.9985,20.005,19.9595,19.979,158400.0
2009-05-18 14:30:00,30.75,30.81,30.75,30.81,144600.0,19.979,20.0179,19.979,20.0179,144600.0
2009-05-18 14:40:00,30.81,30.91,30.79,30.9,313700.0,20.0179,20.0829,20.005,20.0764,313700.0
2009-05-18 14:50:00,30.9,30.94,30.89,30.9,279700.0,20.0764,20.1024,20.0699,20.0764,279700.0
2009-05-18 15:00:00,30.9,30.92,30.86,30.92,190500.0,20.0764,20.0894,20.0504,20.0894,190500.0
2009-05-18 15:10:00,30.92,30.95,30.88,30.94,339000.0,20.0894,20.1089,20.0634,20.1024,339000.0
2009-05-18 15:20:00,30.94,30.96,30.9,30.9,176000.0,20.1024,20.1154,20.0764,20.0764,176000.0
2009-05-18 15:30:00,30.91,30.98,30.89,30.98,272700.0,20.0829,20.1284,20.0699,20.1284,272700.0
2009-05-18 15:40:00,30.98,31.05,30.94,31.04,214800.0,20.1284,20.1739,20.1024,20.1674,214800.0
2009-05-18 15:50:00,31.04,31.08,30.97,30.98,452300.0,20.1674,20.1934,20.1219,20.1284,452300.0
2009-05-19 09:30:00,31.05,31.17,30.95,31.17,389000.0,20.1739,20.2518,20.1089,20.2518,389000.0
2009-05-19 09:40:00,31.17,31.17,31.05,31.1,122000.0,20.2518,20.2518,20.1739,20.2064,122000.0
2009-05-19 09:50:00,31.11,31.11,30.98,30.98,162700.0,20.2129,20.2129,20.1284,20.1284,162700.0
2009-05-19 10:00:00,30.99,31.05,30.95,31.04,158500.0,20.1349,20.1739,20.1089,20.1674,158500.0
2009-05-19 10:10:00,31.04,31.16,31.03,31.16,202400.0,20.1674,20.2454,20.1609,20.2454,202400.0
2009-05-19 10:20:00,31.16,31.31,31.09,31.31,172300.0,20.2454,20.3428,20.1999,20.3428,172300.0
2009-05-19 10:30:00,31.31,31.41,31.31,31.4,441500.0,20.3428,20.4078,20.3428,20.4013,441500.0
2009-05-19 10:40:00,31.41,31.42,31.35,31.37,197200.0,20.4078,20.4143,20.3688,20.3818,197200.0
2009-05-19 10:50:00,31.37,31.39,31.34,31.34,207300.0,20.3818,20.3948,20.3623,20.3623,207300.0
2009-05-19 11:00:00,31.33,31.39,31.26,31.29,119800.0,20.3558,20.3948,20.3103,20.3298,119800.0
2009-05-19 11:10:00,31.28,31.3,31.24,31.3,77800.0,20.3233,20.3363,20.2973,20.3363,77800.0
2009-05-19 11:20:00,31.3,31.33,31.27,31.33,92500.0,20.3363,20.3558,20.3168,20.3558,92500.0
2009-05-19 11:30:00,31.34,31.41,31.34,31.39,121900.0,20.3623,20.4078,20.3623,20.3948,121900.0
2009-05-19 11:40:00,31.4,31.43,31.38,31.43,124200.0,20.4013,20.4208,20.3883,20.4208,124200.0
2009-05-19 11:50:00,31.43,31.44,31.37,31.38,191200.0,20.4208,20.4273,20.3818,20.3883,191200.0
2009-05-19 12:00:00,31.39,31.39,31.34,31.37,65300.0,20.3948,20.3948,20.3623,20.3818,65300.0
2009-05-19 12:10:00,31.38,31.42,31.35,31.42,47500.0,20.3883,20.4143,20.3688,20.4143,47500.0
2009-05-19 12:20:00,31.42,31.46,31.4,31.46,51500.0,20.4143,20.4403,20.4013,20.4403,51500.0
2009-05-19 12:30:00,31.46,31.46,31.38,31.38,158400.0,20.4403,20.4403,20.3883,20.3883,158400.0
2009-05-19 12:40:00,31.39,31.41,31.38,31.38,140500.0,20.3948,20.4078,20.3883,20.3883,140500.0
2009-05-19 12:50:00,31.39,31.39,31.33,31.33,75200.0,20.3948,20.3948,20.3558,20.3558,75200.0
2009-05-19 13:00:00,31.33,31.39,31.33,31.39,54100.0,20.3558,20.3948,20.3558,20.3948,54100.0
2009-05-19 13:10:00,31.4,31.44,31.38,31.44,140500.0,20.4013,20.4273,20.3883,20.4273,140500.0
2009-05-19 13:20:00,31.44,31.51,31.44,31.5,107900.0,20.4273,20.4728,20.4273,20.4663,107900.0
2009-05-19 13:30:00,31.5,31.51,31.44,31.49,153200.0,20.4663,20.4728,20.4273,20.4598,153200.0
2009-05-19 13:40:00,31.5,31.51,31.46,31.49,66600.0,20.4663,20.4728,20.4403,20.4598,66600.0
2009-05-19 13:50:00,31.49,31.49,31.44,31.49,163600.0,20.4598,20.4598,20.4273,20.4598,163600.0
2009-05-19 14:00:00,31.48,31.49,31.4,31.43,150000.0,20.4533,20.4598,20.4013,20.4208,150000.0
2009-05-19 14:10:00,31.44,31.48,31.41,31.48,41400.0,20.4273,20.4533,20.4078,20.4533,41400.0
2009-05-19 14:20:00,31.48,31.52,31.48,31.52,48700.0,20.4533,20.4793,20.4533,20.4793,48700.0
2009-05-19 14:30:00,31.52,31.54,31.51,31.52,89300.0,20.4793,20.4922,20.4728,20.4793,89300.0
2009-05-19 14:40:00,31.52,31.6,31.52,31.6,105100.0,20.4793,20.5312,20.4793,20.5312,105100.0
2009-05-19 14:50:00,31.6,31.6,31.54,31.54,95500.0,20.5312,20.5312,20.4922,20.4922,95500.0
2009-05-19 15:00:00,31.55,31.56,31.53,31.55,179500.0,20.4987,20.5052,20.4857,20.4987,179500.0
2009-05-19 15:10:00,31.55,31.55,31.48,31.51,189000.0,20.4987,20.4987,20.4533,20.4728,189000.0
2009-05-19 15:20:00,31.51,31.54,31.5,31.53,186900.0,20.4728,20.4922,20.4663,20.4857,186900.0
2009-05-19 15:30:00,31.52,31.55,31.41,31.44,359200.0,20.4793,20.4987,20.4078,20.4273,359200.0
2009-05-19 15:40:00,31.44,31.45,31.34,31.34,299300.0,20.4273,20.4338,20.3623,20.3623,299300.0
2009-05-19 15:50:00,31.34,31.37,31.18,31.21,428900.0,20.3623,20.3818,20.2583,20.2778,428900.0
2009-05-20 09:30:00,31.6,31.76,31.6,31.65,202300.0,20.5312,20.6352,20.5312,20.5637,202300.0
2009-05-20 09:40:00,31.65,31.81,31.64,31.77,254700.0,20.5637,20.6677,20.5572,20.6417,254700.0
2009-05-20 09:50:00,31.78,31.83,31.74,31.8,213200.0,20.6482,20.6807,20.6222,20.6612,213200.0
2009-05-20 10:00:00,31.81,31.88,31.81,31.84,403200.0,20.6677,20.7132,20.6677,20.6872,403200.0
2009-05-20 10:10:00,31.83,31.93,31.8,31.93,239900.0,20.6807,20.7456,20.6612,20.7456,239900.0
2009-05-20 10:20:00,31.93,32.0,31.93,31.93,334900.0,20.7456,20.7911,20.7456,20.7456,334900.0
2009-05-20 10:30:00,31.93,31.97,31.92,31.95,97700.0,20.7456,20.7716,20.7391,20.7586,97700.0
2009-05-20 10:40:00,31.96,31.99,31.93,31.94,121900.0,20.7651,20.7846,20.7456,20.7521,121900.0
2009-05-20 10:50:00,31.94,31.97,31.91,31.91,115300.0,20.7521,20.7716,20.7326,20.7326,115300.0
2009-05-20 11:00:00,31.92,31.94,31.86,31.86,104300.0,20.7391,20.7521,20.7002,20.7002,104300.0
2009-05-20 11:10:00,31.87,31.89,31.82,31.84,68800.0,20.7067,20.7196,20.6742,20.6872,68800.0
2009-05-20 11:20:00,31.84,31.86,31.79,31.84,99700.0,20.6872,20.7002,20.6547,20.6872,99700.0
2009-05-20 11:30:00,31.85,31.91,31.84,31.9,183900.0,20.6937,20.7326,20.6872,20.7261,183900.0
2009-05-20 11:40:00,31.9,31.93,31.86,31.86,93800.0,20.7261,20.7456,20.7002,20.7002,93800.0
2009-05-20 11:50:00,31.87,31.9,31.7,31.7,135600.0,20.7067,20.7261,20.5962,20.5962,135600.0
2009-05-20 12:00:00,31.71,31.75,31.7,31.72,244200.0,20.6027,20.6287,20.5962,20.6092,244200.0
2009-05-20 12:10:00,31.72,31.75,31.69,31.72,62800.0,20.6092,20.6287,20.5897,20.6092,62800.0
2009-05-20 12:20:00,31.72,31.75,31.69,31.72,472000.0,20.6092,20.6287,20.5897,20.6092,472000.0
2009-05-20 12:30:00,31.72,31.72,31.61,31.62,291300.0,20.6092,20.6092,20.5377,20.5442,291300.0
2009-05-20 12:40:00,31.63,31.69,31.62,31.68,57100.0,20.5507,20.5897,20.5442,20.5832,57100.0
2009-05-20 12:50:00,31.67,31.68,31.59,31.62,167500.0,20.5767,20.5832,20.5247,20.5442,167500.0
2009-05-20 13:00:00,31.62,31.66,31.57,31.65,135000.0,20.5442,20.5702,20.5117,20.5637,135000.0
2009-05-20 13:10:00,31.65,31.68,31.63,31.64,95700.0,20.5637,20.5832,20.5507,20.5572,95700.0
2009-05-20 13:20:00,31.65,31.69,31.58,31.69,50600.0,20.5637,20.5897,20.5182,20.5897,50600.0
2009-05-20 13:30:00,31.69,31.76,31.67,31.75,65900.0,20.5897,20.6352,20.5767,20.6287,65900.0
2009-05-20 13:40:00,31.75,31.79,31.75,31.76,133400.0,20.6287,20.6547,20.6287,20.6352,133400.0
2009-05-20 13:50:00,31.76,31.79,31.74,31.78,257400.0,20.6352,20.6547,20.6222,20.6482,257400.0
2009-05-20 14:00:00,31.78,31.78,31.64,31.72,337000.0,20.6482,20.6482,20.5572,20.6092,337000.0
2009-05-20 14:10:00,31.72,31.77,31.65,31.77,135500.0,20.6092,20.6417,20.5637,20.6417,135500.0
2009-05-20 14:20:00,31.77,31.81,31.73,31.75,283400.0,20.6417,20.6677,20.6157,20.6287,283400.0
2009-05-20 14:30:00,31.74,31.75,31.61,31.7,145300.0,20.6222,20.6287,20.5377,20.5962,145300.0
2009-05-20 14:40:00,31.69,31.76,31.69,31.75,135000.0,20.5897,20.6352,20.5897,20.6287,135000.0
2009-05-20 14:50:00,31.75,31.79,31.68,31.74,142300.0,20.6287,20.6547,20.5832,20.6222,142300.0
2009-05-20 15:00:00,31.73,31.74,31.62,31.62,133600.0,20.6157,20.6222,20.5442,20.5442,133600.0
2009-05-20 15:10:00,31.62,31.62,31.46,31.5,429700.0,20.5442,20.5442,20.4403,20.4663,429700.0
2009-05-20 15:20:00,31.49,31.49,31.38,31.44,205000.0,20.4598,20.4598,20.3883,20.4273,205000.0
2009-05-20 15:30:00,31.45,31.46,31.36,31.4,387500.0,20.4338,20.4403,20.3753,20.4013,387500.0
2009-05-20 15:40:00,31.4,31.44,31.27,31.3,479700.0,20.4013,20.4273,20.3168,20.3363,479700.0
2009-05-20 15:50:00,31.31,31.35,31.26,31.32,179300.0,20.3428,20.3688,20.3103,20.3493,179300.0
2009-05-21 09:30:00,31.01,31.01,30.57,30.71,464100.0,20.1479,20.1479,19.862,19.953,464100.0
2009-05-21 09:40:00,30.71,30.89,30.7,30.87,330000.0,19.953,20.0699,19.9465,20.0569,330000.0
2009-05-21 09:50:00,30.87,30.92,30.83,30.83,363800.0,20.0569,20.0894,20.0309,20.0309,363800.0
2009-05-21 10:00:00,30.81,30.9,30.75,30.83,141400.0,20.0179,20.0764,19.979,20.0309,141400.0
2009-05-21 10:10:00,30.82,30.83,30.66,30.67,74800.0,20.0244,20.0309,19.9205,19.927,74800.0
2009-05-21 10:20:00,30.66,30.72,30.56,30.57,83600.0,19.9205,19.9595,19.8555,19.862,83600.0
2009-05-21 10:30:00,30.57,30.59,30.53,30.59,224400.0,19.862,19.875,19.836,19.875,224400.0
2009-05-21 10:40:00,30.58,30.64,30.58,30.6,84400.0,19.8685,19.9075,19.8685,19.8815,84400.0
2009-05-21 10:50:00,30.61,30.61,30.49,30.49,135100.0,19.888,19.888,19.81,19.81,135100.0
2009-05-21 11:00:00,30.49,30.51,30.46,30.48,102800.0,19.81,19.823,19.7905,19.8035,102800.0
2009-05-21 11:10:00,30.48,30.59,30.47,30.56,220900.0,19.8035,19.875,19.797,19.8555,220900.0
2009-05-21 11:20:00,30.57,30.59,30.54,30.58,30200.0,19.862,19.875,19.8425,19.8685,30200.0
2009-05-21 11:30:00,30.58,30.66,30.55,30.64,39800.0,19.8685,19.9205,19.849,19.9075,39800.0
2009-05-21 11:40:00,30.66,30.67,30.63,30.64,77600.0,19.9205,19.927,19.901,19.9075,77600.0
2009-05-21 11:50:00,30.64,30.76,30.64,30.76,49000.0,19.9075,19.9855,19.9075,19.9855,49000.0
2009-05-21 12:00:00,30.77,30.79,30.76,30.77,58400.0,19.992,20.005,19.9855,19.992,58400.0
2009-05-21 12:10:00,30.76,30.78,30.68,30.69,60800.0,19.9855,19.9985,19.9335,19.94,60800.0
2009-05-21 12:20:00,30.69,30.69,30.66,30.68,48300.0,19.94,19.94,19.9205,19.9335,48300.0
2009-05-21 12:30:00,30.68,30.77,30.67,30.76,48400.0,19.9335,19.992,19.927,19.9855,48400.0
2009-05-21 12:40:00,30.75,30.76,30.71,30.76,60700.0,19.979,19.9855,19.953,19.9855,60700.0
2009-05-21 12:50:00,30.77,30.82,30.73,30.82,38300.0,19.992,20.0244,19.966,20.0244,38300.0
2009-05-21 13:00:00,30.81,30.87,30.79,30.8,47200.0,20.0179,20.0569,20.005,20.0115,47200.0
2009-05-21 13:10:00,30.81,30.82,30.74,30.74,121100.0,20.0179,20.0244,19.9725,19.9725,121100.0
2009-05-21 13:20:00,30.74,30.74,30.67,30.69,213800.0,19.9725,19.9725,19.927,19.94,213800.0
2009-05-21 13:30:00,30.71,30.72,30.63,30.66,156600.0,19.953,19.9595,19.901,19.9205,156600.0
2009-05-21 13:40:00,30.66,30.77,30.65,30.76,99600.0,19.9205,19.992,19.914,19.9855,99600.0
2009-05-21 13:50:00,30.77,30.77,30.69,30.74,91000.0,19.992,19.992,19.94,19.9725,91000.0
2009-05-21 14:00:00,30.74,30.8,30.63,30.67,89600.0,19.9725,20.0115,19.901,19.927,89600.0
2009-05-21 14:10:00,30.68,30.68,30.59,30.64,129400.0,19.9335,19.9335,19.875,19.9075,129400.0
2009-05-21 14:20:00,30.64,30.66,30.6,30.64,86700.0,19.9075,19.9205,19.8815,19.9075,86700.0
2009-05-21 14:30:00,30.63,30.68,30.6,30.61,184800.0,19.901,19.9335,19.8815,19.888,184800.0
2009-05-21 14:40:00,30.61,30.63,30.52,30.54,170800.0,19.888,19.901,19.8295,19.8425,170800.0
2009-05-21 14:50:00,30.54,30.56,30.5,30.55,159400.0,19.8425,19.8555,19.8165,19.849,159400.0
2009-05-21 15:00:00,30.56,30.61,30.53,30.53,296200.0,19.8555,19.888,19.836,19.836,296200.0
2009-05-21 15:10:00,30.52,30.61,30.52,30.59,239500.0,19.8295,19.888,19.8295,19.875,239500.0
2009-05-21 15:20:00,30.59,30.61,30.52,30.57,152800.0,19.875,19.888,19.8295,19.862,152800.0
2009-05-21 15:30:00,30.57,30.71,30.57,30.67,206800.0,19.862,19.953,19.862,19.927,206800.0
2009-05-21 15:40:00,30.66,30.76,30.59,30.71,200500.0,19.9205,19.9855,19.875,19.953,200500.0
2009-05-21 15:50:00,30.71,30.84,30.67,30.81,597300.0,19.953,20.0374,19.927,20.0179,597300.0
2009-05-22 09:30:00,30.99,31.16,30.99,31.04,279100.0,20.1349,20.2454,20.1349,20.1674,279100.0
2009-05-22 09:40:00,31.02,31.06,30.88,30.9,78300.0,20.1544,20.1804,20.0634,20.0764,78300.0
2009-05-22 09:50:00,30.9,30.99,30.85,30.96,58500.0,20.0764,20.1349,20.0439,20.1154,58500.0
2009-05-22 10:00:00,30.97,31.07,30.93,31.04,49000.0,20.1219,20.1869,20.0959,20.1674,49000.0
2009-05-22 10:10:00,31.04,31.12,30.99,31.11,151800.0,20.1674,20.2194,20.1349,20.2129,151800.0
2009-05-22 10:20:00,31.11,31.18,31.11,31.14,119700.0,20.2129,20.2583,20.2129,20.2324,119700.0
2009-05-22 10:30:00,31.13,31.13,31.07,31.11,157000.0,20.2259,20.2259,20.1869,20.2129,157000.0
2009-05-22 10:40:00,31.1,31.24,31.1,31.22,69300.0,20.2064,20.2973,20.2064,20.2843,69300.0
2009-05-22 10:50:00,31.23,31.27,31.23,31.24,78400.0,20.2908,20.3168,20.2908,20.2973,78400.0
2009-05-22 11:00:00,31.25,31.29,31.22,31.29,194700.0,20.3038,20.3298,20.2843,20.3298,194700.0
2009-05-22 11:10:00,31.28,31.32,31.27,31.29,72500.0,20.3233,20.3493,20.3168,20.3298,72500.0
2009-05-22 11:20:00,31.29,31.31,31.25,31.26,88800.0,20.3298,20.3428,20.3038,20.3103,88800.0
2009-05-22 11:30:00,31.26,31.29,31.24,31.24,59200.0,20.3103,20.3298,20.2973,20.2973,59200.0
2009-05-22 11:40:00,31.25,31.28,31.24,31.27,92600.0,20.3038,20.3233,20.2973,20.3168,92600.0
2009-05-22 11:50:00,31.27,31.28,31.17,31.18,80400.0,20.3168,20.3233,20.2518,20.2583,80400.0
2009-05-22 12:00:00,31.2,31.27,31.2,31.27,39100.0,20.2713,20.3168,20.2713,20.3168,39100.0
2009-05-22 12:10:00,31.27,31.3,31.24,31.26,76300.0,20.3168,20.3363,20.2973,20.3103,76300.0
2009-05-22 12:20:00,31.26,31.27,31.19,31.2,79800.0,20.3103,20.3168,20.2648,20.2713,79800.0
2009-05-22 12:30:00,31.2,31.22,31.16,31.22,53400.0,20.2713,20.2843,20.2454,20.2843,53400.0
2009-05-22 12:40:00,31.23,31.25,31.21,31.21,90800.0,20.2908,20.3038,20.2778,20.2778,90800.0
2009-05-22 12:50:00,31.22,31.3,31.21,31.28,121000.0,20.2843,20.3363,20.2778,20.3233,121000.0
2009-05-22 13:00:00,31.27,31.32,31.27,31.29,69800.0,20.3168,20.3493,20.3168,20.3298,69800.0
2009-05-22 13:10:00,31.29,31.29,31.25,31.29,102100.0,20.3298,20.3298,20.3038,20.3298,102100.0
2009-05-22 13:20:00,31.3,31.32,31.27,31.27,111100.0,20.3363,20.3493,20.3168,20.3168,111100.0
2009-05-22 13:30:00,31.27,31.28,31.19,31.19,93900.0,20.3168,20.3233,20.2648,20.2648,93900.0
2009-05-22 13:40:00,31.2,31.26,31.19,31.24,49900.0,20.2713,20.3103,20.2648,20.2973,49900.0
2009-05-22 13:50:00,31.24,31.26,31.2,31.25,51500.0,20.2973,20.3103,20.2713,20.3038,51500.0
2009-05-22 14:00:00,31.26,31.29,31.24,31.25,70100.0,20.3103,20.3298,20.2973,20.3038,70100.0
2009-05-22 14:10:00,31.25,31.25,31.2,31.22,156000.0,20.3038,20.3038,20.2713,20.2843,156000.0
2009-05-22 14:20:00,31.22,31.26,31.2,31.25,114300.0,20.2843,20.3103,20.2713,20.3038,114300.0
2009-05-22 14:30:00,31.26,31.28,31.23,31.26,109600.0,20.3103,20.3233,20.2908,20.3103,109600.0
2009-05-22 14:40:00,31.26,31.31,31.24,31.25,79900.0,20.3103,20.3428,20.2973,20.3038,79900.0
2009-05-22 14:50:00,31.25,31.3,31.21,31.29,327800.0,20.3038,20.3363,20.2778,20.3298,327800.0
2009-05-22 15:00:00,31.3,31.3,31.26,31.28,119500.0,20.3363,20.3363,20.3103,20.3233,119500.0
2009-05-22 15:10:00,31.28,31.34,31.24,31.25,177800.0,20.3233,20.3623,20.2973,20.3038,177800.0
2009-05-22 15:20:00,31.25,31.26,31.19,31.21,309700.0,20.3038,20.3103,20.2648,20.2778,309700.0
2009-05-22 15:30:00,31.2,31.3,31.19,31.26,213500.0,20.2713,20.3363,20.2648,20.3103,213500.0
2009-05-22 15:40:00,31.25,31.27,31.15,31.16,286200.0,20.3038,20.3168,20.2389,20.2454,286200.0
2009-05-22 15:50:00,31.16,31.17,31.09,31.11,180100.0,20.2454,20.2518,20.1999,20.2129,180100.0
2009-05-26 09:30:00,30.57,30.83,30.35,30.45,359600.0,19.862,20.0309,19.7191,19.784,359600.0
2009-05-26 09:40:00,30.45,30.56,30.44,30.56,184900.0,19.784,19.8555,19.7776,19.8555,184900.0
2009-05-26 09:50:00,30.56,30.61,30.55,30.6,126400.0,19.8555,19.888,19.849,19.8815,126400.0
2009-05-26 10:00:00,30.6,30.96,30.6,30.91,384400.0,19.8815,20.1154,19.8815,20.0829,384400.0
2009-05-26 10:10:00,30.92,31.05,30.91,31.03,342500.0,20.0894,20.1739,20.0829,20.1609,342500.0
2009-05-26 10:20:00,31.03,31.04,30.96,31.0,73800.0,20.1609,20.1674,20.1154,20.1414,73800.0
2009-05-26 10:30:00,31.02,31.09,30.97,31.04,181400.0,20.1544,20.1999,20.1219,20.1674,181400.0
2009-05-26 10:40:00,31.04,31.1,31.02,31.08,214500.0,20.1674,20.2064,20.1544,20.1934,214500.0
2009-05-26 10:50:00,31.08,31.15,31.08,31.11,61800.0,20.1934,20.2389,20.1934,20.2129,61800.0
2009-05-26 11:00:00,31.12,31.13,31.03,31.03,105000.0,20.2194,20.2259,20.1609,20.1609,105000.0
2009-05-26 11:10:00,31.03,31.08,31.03,31.08,96400.0,20.1609,20.1934,20.1609,20.1934,96400.0
2009-05-26 11:20:00,31.08,31.14,31.07,31.12,93200.0,20.1934,20.2324,20.1869,20.2194,93200.0
2009-05-26 11:30:00,31.13,31.16,31.12,31.14,247200.0,20.2259,20.2454,20.2194,20.2324,247200.0
2009-05-26 11:40:00,31.14,31.22,31.13,31.2,124700.0,20.2324,20.2843,20.2259,20.2713,124700.0
2009-05-26 11:50:00,31.2,31.25,31.2,31.23,79900.0,20.2713,20.3038,20.2713,20.2908,79900.0
2009-05-26 12:00:00,31.22,31.23,31.18,31.18,43900.0,20.2843,20.2908,20.2583,20.2583,43900.0
2009-05-26 12:10:00,31.18,31.2,31.17,31.2,103200.0,20.2583,20.2713,20.2518,20.2713,103200.0
2009-05-26 12:20:00,31.2,31.25,31.19,31.25,405700.0,20.2713,20.3038,20.2648,20.3038,405700.0
2009-05-26 12:30:00,31.25,31.25,31.2,31.21,51500.0,20.3038,20.3038,20.2713,20.2778,51500.0
2009-05-26 12:40:00,31.22,31.3,31.2,31.3,81200.0,20.2843,20.3363,20.2713,20.3363,81200.0
2009-05-26 12:50:00,31.3,31.36,31.28,31.34,71000.0,20.3363,20.3753,20.3233,20.3623,71000.0
2009-05-26 13:00:00,31.34,31.38,31.32,31.34,35300.0,20.3623,20.3883,20.3493,20.3623,35300.0
2009-05-26 13:10:00,31.35,31.35,31.31,31.35,48600.0,20.3688,20.3688,20.3428,20.3688,48600.0
2009-05-26 13:20:00,31.35,31.37,31.3,31.35,184800.0,20.3688,20.3818,20.3363,20.3688,184800.0
2009-05-26 13:30:00,31.35,31.35,31.3,31.33,127800.0,20.3688,20.3688,20.3363,20.3558,127800.0
2009-05-26 13:40:00,31.33,31.39,31.32,31.37,229700.0,20.3558,20.3948,20.3493,20.3818,229700.0
2009-05-26 13:50:00,31.37,31.38,31.34,31.38,103800.0,20.3818,20.3883,20.3623,20.3883,103800.0
2009-05-26 14:00:00,31.38,31.42,31.37,31.41,71300.0,20.3883,20.4143,20.3818,20.4078,71300.0
2009-05-26 14:10:00,31.4,31.43,31.38,31.38,87600.0,20.4013,20.4208,20.3883,20.3883,87600.0
2009-05-26 14:20:00,31.39,31.4,31.35,31.36,262900.0,20.3948,20.4013,20.3688,20.3753,262900.0
2009-05-26 14:30:00,31.36,31.42,31.36,31.4,45200.0,20.3753,20.4143,20.3753,20.4013,45200.0
2009-05-26 14:40:00,31.4,31.43,31.37,31.37,122800.0,20.4013,20.4208,20.3818,20.3818,122800.0
2009-05-26 14:50:00,31.37,31.37,31.3,31.3,96500.0,20.3818,20.3818,20.3363,20.3363,96500.0
2009-05-26 15:00:00,31.3,31.33,31.27,31.33,122400.0,20.3363,20.3558,20.3168,20.3558,122400.0
2009-05-26 15:10:00,31.32,31.36,31.25,31.29,219100.0,20.3493,20.3753,20.3038,20.3298,219100.0
2009-05-26 15:20:00,31.29,31.34,31.27,31.29,124900.0,20.3298,20.3623,20.3168,20.3298,124900.0
2009-05-26 15:30:00,31.29,31.38,31.27,31.37,152200.0,20.3298,20.3883,20.3168,20.3818,152200.0
2009-05-26 15:40:00,31.37,31.37,31.23,31.28,326200.0,20.3818,20.3818,20.2908,20.3233,326200.0
2009-05-26 15:50:00,31.28,31.39,31.27,31.38,275600.0,20.3233,20.3948,20.3168,20.3883,275600.0
2009-05-27 09:30:00,31.63,31.65,31.49,31.55,291000.0,20.5507,20.5637,20.4598,20.4987,291000.0
2009-05-27 09:40:00,31.54,31.55,31.45,31.54,139100.0,20.4922,20.4987,20.4338,20.4922,139100.0
2009-05-27 09:50:00,31.55,31.61,31.54,31.56,121400.0,20.4987,20.5377,20.4922,20.5052,121400.0
2009-05-27 10:00:00,31.58,31.67,31.51,31.55,335600.0,20.5182,20.5767,20.4728,20.4987,335600.0
2009-05-27 10:10:00,31.55,31.62,31.54,31.58,369600.0,20.4987,20.5442,20.4922,20.5182,369600.0
2009-05-27 10:20:00,31.58,31.64,31.56,31.59,75200.0,20.5182,20.5572,20.5052,20.5247,75200.0
2009-05-27 10:30:00,31.6,31.63,31.54,31.63,237700.0,20.5312,20.5507,20.4922,20.5507,237700.0
2009-05-27 10:40:00,31.63,31.67,31.57,31.62,300400.0,20.5507,20.5767,20.5117,20.5442,300400.0
2009-05-27 10:50:00,31.64,31.74,31.63,31.72,270300.0,20.5572,20.6222,20.5507,20.6092,270300.0
2009-05-27 11:00:00,31.71,31.72,31.62,31.63,157800.0,20.6027,20.6092,20.5442,20.5507,157800.0
2009-05-27 11:10:00,31.64,31.69,31.62,31.67,85200.0,20.5572,20.5897,20.5442,20.5767,85200.0
2009-05-27 11:20:00,31.66,31.71,31.62,31.68,180500.0,20.5702,20.6027,20.5442,20.5832,180500.0
2009-05-27 11:30:00,31.69,31.77,31.66,31.76,210400.0,20.5897,20.6417,20.5702,20.6352,210400.0
2009-05-27 11:40:00,31.77,31.77,31.72,31.73,138800.0,20.6417,20.6417,20.6092,20.6157,138800.0
2009-05-27 11:50:00,31.74,31.77,31.71,31.76,73300.0,20.6222,20.6417,20.6027,20.6352,73300.0
2009-05-27 12:00:00,31.76,31.84,31.76,31.83,186800.0,20.6352,20.6872,20.6352,20.6807,186800.0
2009-05-27 12:10:00,31.83,31.87,31.81,31.86,159300.0,20.6807,20.7067,20.6677,20.7002,159300.0
2009-05-27 12:20:00,31.86,31.86,31.82,31.84,109200.0,20.7002,20.7002,20.6742,20.6872,109200.0
2009-05-27 12:30:00,31.83,31.83,31.78,31.78,95100.0,20.6807,20.6807,20.6482,20.6482,95100.0
2009-05-27 12:40:00,31.78,31.81,31.75,31.78,77700.0,20.6482,20.6677,20.6287,20.6482,77700.0
2009-05-27 12:50:00,31.79,31.79,31.71,31.72,39400.0,20.6547,20.6547,20.6027,20.6092,39400.0
2009-05-27 13:00:00,31.73,31.8,31.71,31.76,74800.0,20.6157,20.6612,20.6027,20.6352,74800.0
2009-05-27 13:10:00,31.77,31.78,31.74,31.76,399400.0,20.6417,20.6482,20.6222,20.6352,399400.0
2009-05-27 13:20:00,31.76,31.78,31.72,31.77,171400.0,20.6352,20.6482,20.6092,20.6417,171400.0
2009-05-27 13:30:00,31.76,31.76,31.6,31.61,137700.0,20.6352,20.6352,20.5312,20.5377,137700.0
2009-05-27 13:40:00,31.6,31.64,31.54,31.54,195700.0,20.5312,20.5572,20.4922,20.4922,195700.0
2009-05-27 13:50:00,31.54,31.54,31.41,31.5,183400.0,20.4922,20.4922,20.4078,20.4663,183400.0
2009-05-27 14:00:00,31.49,31.5,31.33,31.35,81400.0,20.4598,20.4663,20.3558,20.3688,81400.0
2009-05-27 14:10:00,31.36,31.42,31.35,31.41,185700.0,20.3753,20.4143,20.3688,20.4078,185700.0
2009-05-27 14:20:00,31.4,31.4,31.31,31.37,256300.0,20.4013,20.4013,20.3428,20.3818,256300.0
2009-05-27 14:30:00,31.37,31.42,31.34,31.42,86800.0,20.3818,20.4143,20.3623,20.4143,86800.0
2009-05-27 14:40:00,31.42,31.49,31.42,31.49,74800.0,20.4143,20.4598,20.4143,20.4598,74800.0
2009-05-27 14:50:00,31.49,31.5,31.4,31.41,181400.0,20.4598,20.4663,20.4013,20.4078,181400.0
2009-05-27 15:00:00,31.41,31.48,31.39,31.43,99800.0,20.4078,20.4533,20.3948,20.4208,99800.0
2009-05-27 15:10:00,31.43,31.43,31.35,31.35,86200.0,20.4208,20.4208,20.3688,20.3688,86200.0
2009-05-27 15:20:00,31.35,31.35,31.12,31.16,515900.0,20.3688,20.3688,20.2194,20.2454,515900.0
2009-05-27 15:30:00,31.16,31.19,31.06,31.08,170600.0,20.2454,20.2648,20.1804,20.1934,170600.0
2009-05-27 15:40:00,31.09,31.21,31.09,31.2,291300.0,20.1999,20.2778,20.1999,20.2713,291300.0
2009-05-27 15:50:00,31.2,31.2,31.05,31.1,434100.0,20.2713,20.2713,20.1739,20.2064,434100.0
2009-05-28 09:30:00,31.64,31.91,31.56,31.8,360900.0,20.5572,20.7326,20.5052,20.6612,360900.0
2009-05-28 09:40:00,31.81,31.85,31.8,31.81,118800.0,20.6677,20.6937,20.6612,20.6677,118800.0
2009-05-28 09:50:00,31.83,31.84,31.67,31.67,72900.0,20.6807,20.6872,20.5767,20.5767,72900.0
2009-05-28 10:00:00,31.67,31.67,31.35,31.41,282800.0,20.5767,20.5767,20.3688,20.4078,282800.0
2009-05-28 10:10:00,31.41,31.48,31.31,31.47,110900.0,20.4078,20.4533,20.3428,20.4468,110900.0
2009-05-28 10:20:00,31.46,31.5,31.34,31.43,138600.0,20.4403,20.4663,20.3623,20.4208,138600.0
2009-05-28 10:30:00,31.44,31.55,31.41,31.47,113800.0,20.4273,20.4987,20.4078,20.4468,113800.0
2009-05-28 10:40:00,31.48,31.56,31.44,31.53,377700.0,20.4533,20.5052,20.4273,20.4857,377700.0
2009-05-28 10:50:00,31.53,31.66,31.53,31.66,166600.0,20.4857,20.5702,20.4857,20.5702,166600.0
2009-05-28 11:00:00,31.66,31.8,31.66,31.79,336800.0,20.5702,20.6612,20.5702,20.6547,336800.0
2009-05-28 11:10:00,31.8,31.83,31.76,31.79,168900.0,20.6612,20.6807,20.6352,20.6547,168900.0
2009-05-28 11:20:00,31.79,31.79,31.73,31.75,96800.0,20.6547,20.6547,20.6157,20.6287,96800.0
2009-05-28 11:30:00,31.76,31.8,31.74,31.76,102800.0,20.6352,20.6612,20.6222,20.6352,102800.0
2009-05-28 11:40:00,31.75,31.85,31.71,31.84,37300.0,20.6287,20.6937,20.6027,20.6872,37300.0
2009-05-28 11:50:00,31.86,31.87,31.79,31.84,80800.0,20.7002,20.7067,20.6547,20.6872,80800.0
2009-05-28 12:00:00,31.84,31.86,31.72,31.72,69800.0,20.6872,20.7002,20.6092,20.6092,69800.0
2009-05-28 12:10:00,31.72,31.74,31.65,31.66,76000.0,20.6092,20.6222,20.5637,20.5702,76000.0
2009-05-28 12:20:00,31.65,31.67,31.62,31.63,70100.0,20.5637,20.5767,20.5442,20.5507,70100.0
2009-05-28 12:30:00,31.62,31.65,31.6,31.64,346500.0,20.5442,20.5637,20.5312,20.5572,346500.0
2009-05-28 12:40:00,31.64,31.67,31.59,31.61,112700.0,20.5572,20.5767,20.5247,20.5377,112700.0
2009-05-28 12:50:00,31.6,31.63,31.56,31.61,49500.0,20.5312,20.5507,20.5052,20.5377,49500.0
2009-05-28 13:00:00,31.61,31.75,31.59,31.72,77200.0,20.5377,20.6287,20.5247,20.6092,77200.0
2009-05-28 13:10:00,31.71,31.94,31.71,31.93,112300.0,20.6027,20.7521,20.6027,20.7456,112300.0
2009-05-28 13:20:00,31.95,31.97,31.89,31.89,38200.0,20.7586,20.7716,20.7196,20.7196,38200.0
2009-05-28 13:30:00,31.89,31.97,31.86,31.93,55000.0,20.7196,20.7716,20.7002,20.7456,55000.0
2009-05-28 13:40:00,31.92,31.96,31.9,31.91,250200.0,20.7391,20.7651,20.7261,20.7326,250200.0
2009-05-28 13:50:00,31.91,31.94,31.76,31.88,65100.0,20.7326,20.7521,20.6352,20.7132,65100.0
2009-05-28 14:00:00,31.88,31.94,31.87,31.9,203100.0,20.7132,20.7521,20.7067,20.7261,203100.0
2009-05-28 14:10:00,31.91,31.93,31.87,31.92,71000.0,20.7326,20.7456,20.7067,20.7391,71000.0
2009-05-28 14:20:00,31.92,32.06,31.92,32.0,69800.0,20.7391,20.8301,20.7391,20.7911,69800.0
2009-05-28 14:30:00,32.0,32.08,31.98,32.05,67300.0,20.7911,20.8431,20.7781,20.8236,67300.0
2009-05-28 14:40:00,32.05,32.06,31.96,32.0,151800.0,20.8236,20.8301,20.7651,20.7911,151800.0
2009-05-28 14:50:00,32.01,32.06,31.99,32.04,66400.0,20.7976,20.8301,20.7846,20.8171,66400.0
2009-05-28 15:00:00,32.04,32.05,31.96,31.98,227800.0,20.8171,20.8236,20.7651,20.7781,227800.0
2009-05-28 15:10:00,31.98,31.99,31.91,31.97,249900.0,20.7781,20.7846,20.7326,20.7716,249900.0
2009-05-28 15:20:00,31.97,32.0,31.9,32.0,75400.0,20.7716,20.7911,20.7261,20.7911,75400.0
2009-05-28 15:30:00,31.99,32.03,31.95,32.03,234800.0,20.7846,20.8106,20.7586,20.8106,234800.0
2009-05-28 15:40:00,32.03,32.07,31.99,32.03,135200.0,20.8106,20.8366,20.7846,20.8106,135200.0
2009-05-28 15:50:00,32.03,32.06,31.93,32.02,129300.0,20.8106,20.8301,20.7456,20.8041,129300.0
2009-05-29 09:30:00,32.55,32.61,32.35,32.47,361500.0,21.1485,21.1874,21.0185,21.0965,361500.0
2009-05-29 09:40:00,32.46,32.57,32.21,32.22,232100.0,21.09,21.1615,20.9276,20.9341,232100.0
2009-05-29 09:50:00,32.22,32.41,32.2,32.41,243100.0,20.9341,21.0575,20.9211,21.0575,243100.0
2009-05-29 10:00:00,32.41,32.46,32.34,32.42,354900.0,21.0575,21.09,21.012,21.064,354900.0
2009-05-29 10:10:00,32.42,32.55,32.39,32.54,261100.0,21.064,21.1485,21.0445,21.142,261100.0
2009-05-29 10:20:00,32.55,32.63,32.54,32.62,516800.0,21.1485,21.2004,21.142,21.1939,516800.0
2009-05-29 10:30:00,32.62,32.65,32.53,32.57,227600.0,21.1939,21.2134,21.1355,21.1615,227600.0
2009-05-29 10:40:00,32.57,32.6,32.45,32.49,272200.0,21.1615,21.181,21.0835,21.1095,272200.0
2009-05-29 10:50:00,32.49,32.53,32.46,32.48,281600.0,21.1095,21.1355,21.09,21.103,281600.0
2009-05-29 11:00:00,32.48,32.49,32.4,32.4,166500.0,21.103,21.1095,21.051,21.051,166500.0
2009-05-29 11:10:00,32.4,32.41,32.34,32.35,131600.0,21.051,21.0575,21.012,21.0185,131600.0
2009-05-29 11:20:00,32.35,32.45,32.31,32.31,369800.0,21.0185,21.0835,20.9925,20.9925,369800.0
2009-05-29 11:30:00,32.31,32.37,32.25,32.25,122200.0,20.9925,21.0315,20.9535,20.9535,122200.0
2009-05-29 11:40:00,32.25,32.32,32.23,32.32,177700.0,20.9535,20.999,20.9406,20.999,177700.0
2009-05-29 11:50:00,32.31,32.33,32.23,32.26,109400.0,20.9925,21.0055,20.9406,20.96,109400.0
2009-05-29 12:00:00,32.26,32.33,32.26,32.3,308000.0,20.96,21.0055,20.96,20.986,308000.0
2009-05-29 12:10:00,32.31,32.38,32.31,32.38,26800.0,20.9925,21.038,20.9925,21.038,26800.0
2009-05-29 12:20:00,32.38,32.39,32.33,32.37,137500.0,21.038,21.0445,21.0055,21.0315,137500.0
2009-05-29 12:30:00,32.37,32.39,32.33,32.33,127500.0,21.0315,21.0445,21.0055,21.0055,127500.0
2009-05-29 12:40:00,32.33,32.37,32.31,32.33,71600.0,21.0055,21.0315,20.9925,21.0055,71600.0
2009-05-29 12:50:00,32.33,32.35,32.32,32.33,167900.0,21.0055,21.0185,20.999,21.0055,167900.0
2009-05-29 13:00:00,32.34,32.39,32.34,32.35,170100.0,21.012,21.0445,21.012,21.0185,170100.0
2009-05-29 13:10:00,32.35,32.37,32.34,32.35,149600.0,21.0185,21.0315,21.012,21.0185,149600.0
2009-05-29 13:20:00,32.35,32.4,32.34,32.37,90800.0,21.0185,21.051,21.012,21.0315,90800.0
2009-05-29 13:30:00,32.37,32.45,32.36,32.42,144100.0,21.0315,21.0835,21.025,21.064,144100.0
2009-05-29 13:40:00,32.42,32.45,32.41,32.43,218600.0,21.064,21.0835,21.0575,21.0705,218600.0
2009-05-29 13:50:00,32.42,32.43,32.39,32.4,131900.0,21.064,21.0705,21.0445,21.051,131900.0
2009-05-29 14:00:00,32.4,32.4,32.37,32.38,151500.0,21.051,21.051,21.0315,21.038,151500.0
2009-05-29 14:10:00,32.38,32.42,32.37,32.42,44600.0,21.038,21.064,21.0315,21.064,44600.0
2009-05-29 14:20:00,32.42,32.42,32.36,32.38,56800.0,21.064,21.064,21.025,21.038,56800.0
2009-05-29 14:30:00,32.38,32.39,32.33,32.34,152400.0,21.038,21.0445,21.0055,21.012,152400.0
2009-05-29 14:40:00,32.34,32.35,32.28,32.28,149100.0,21.012,21.0185,20.973,20.973,149100.0
2009-05-29 14:50:00,32.27,32.3,32.22,32.29,368100.0,20.9665,20.986,20.9341,20.9795,368100.0
2009-05-29 15:00:00,32.29,32.34,32.24,32.32,210100.0,20.9795,21.012,20.9471,20.999,210100.0
2009-05-29 15:10:00,32.32,32.36,32.31,32.32,197600.0,20.999,21.025,20.9925,20.999,197600.0
2009-05-29 15:20:00,32.32,32.38,32.26,32.36,194200.0,20.999,21.038,20.96,21.025,194200.0
2009-05-29 15:30:00,32.36,32.39,32.31,32.38,478500.0,21.025,21.0445,20.9925,21.038,478500.0
2009-05-29 15:40:00,32.38,32.45,32.36,32.43,927300.0,21.038,21.0835,21.025,21.0705,927300.0
2009-05-29 15:50:00,32.42,32.61,32.42,32.61,1114200.0,21.064,21.1874,21.064,21.1874,1114200.0
2009-06-01 09:30:00,33.58,33.6,33.38,33.48,480000.0,21.8177,21.8307,21.6877,21.7527,480000.0
2009-06-01 09:40:00,33.47,33.67,33.46,33.62,299500.0,21.7462,21.8762,21.7397,21.8437,299500.0
2009-06-01 09:50:00,33.63,33.76,33.62,33.7,227200.0,21.8502,21.9346,21.8437,21.8956,227200.0
2009-06-01 10:00:00,33.7,33.86,33.7,33.81,249300.0,21.8956,21.9996,21.8956,21.9671,249300.0
2009-06-01 10:10:00,33.82,33.93,33.81,33.93,211200.0,21.9736,22.0451,21.9671,22.0451,211200.0
2009-06-01 10:20:00,33.93,33.94,33.86,33.86,326300.0,22.0451,22.0516,21.9996,21.9996,326300.0
2009-06-01 10:30:00,33.87,33.9,33.83,33.89,304200.0,22.0061,22.0256,21.9801,22.0191,304200.0
2009-06-01 10:40:00,33.89,33.9,33.86,33.87,213300.0,22.0191,22.0256,21.9996,22.0061,213300.0
2009-06-01 10:50:00,33.86,33.91,33.86,33.89,253000.0,21.9996,22.0321,21.9996,22.0191,253000.0
2009-06-01 11:00:00,33.89,33.93,33.88,33.88,175700.0,22.0191,22.0451,22.0126,22.0126,175700.0
2009-06-01 11:10:00,33.87,33.89,33.81,33.83,132300.0,22.0061,22.0191,21.9671,21.9801,132300.0
2009-06-01 11:20:00,33.83,33.86,33.82,33.83,136400.0,21.9801,21.9996,21.9736,21.9801,136400.0
2009-06-01 11:30:00,33.84,33.86,33.81,33.82,242400.0,21.9866,21.9996,21.9671,21.9736,242400.0
2009-06-01 11:40:00,33.83,33.87,33.82,33.86,236700.0,21.9801,22.0061,21.9736,21.9996,236700.0
2009-06-01 11:50:00,33.86,33.9,33.83,33.89,323100.0,21.9996,22.0256,21.9801,22.0191,323100.0
2009-06-01 12:00:00,33.88,33.92,33.85,33.91,244200.0,22.0126,22.0386,21.9931,22.0321,244200.0
2009-06-01 12:10:00,33.91,33.92,33.89,33.9,69900.0,22.0321,22.0386,22.0191,22.0256,69900.0
2009-06-01 12:20:00,33.91,33.96,33.91,33.96,57500.0,22.0321,22.0646,22.0321,22.0646,57500.0
2009-06-01 12:30:00,33.96,33.98,33.95,33.96,83800.0,22.0646,22.0776,22.0581,22.0646,83800.0
2009-06-01 12:40:00,33.96,33.98,33.95,33.97,147500.0,22.0646,22.0776,22.0581,22.0711,147500.0
2009-06-01 12:50:00,33.97,33.99,33.89,33.89,251600.0,22.0711,22.0841,22.0191,22.0191,251600.0
2009-06-01 13:00:00,33.89,33.89,33.86,33.87,41500.0,22.0191,22.0191,21.9996,22.0061,41500.0
2009-06-01 13:10:00,33.87,33.91,33.87,33.91,49600.0,22.0061,22.0321,22.0061,22.0321,49600.0
2009-06-01 13:20:00,33.91,33.93,33.9,33.92,42300.0,22.0321,22.0451,22.0256,22.0386,42300.0
2009-06-01 13:30:00,33.92,33.95,33.91,33.95,92600.0,22.0386,22.0581,22.0321,22.0581,92600.0
2009-06-01 13:40:00,33.96,34.0,33.94,33.99,174500.0,22.0646,22.0906,22.0516,22.0841,174500.0
2009-06-01 13:50:00,33.99,34.07,33.99,34.05,130900.0,22.0841,22.136,22.0841,22.1231,130900.0
2009-06-01 14:00:00,34.05,34.08,34.03,34.03,120900.0,22.1231,22.1425,22.1101,22.1101,120900.0
2009-06-01 14:10:00,34.03,34.04,33.99,34.0,117900.0,22.1101,22.1166,22.0841,22.0906,117900.0
2009-06-01 14:20:00,34.0,34.03,33.98,33.99,86800.0,22.0906,22.1101,22.0776,22.0841,86800.0
2009-06-01 14:30:00,33.99,34.0,33.93,33.95,81400.0,22.0841,22.0906,22.0451,22.0581,81400.0
2009-06-01 14:40:00,33.94,34.0,33.93,33.93,152800.0,22.0516,22.0906,22.0451,22.0451,152800.0
2009-06-01 14:50:00,33.94,33.94,33.9,33.92,170600.0,22.0516,22.0516,22.0256,22.0386,170600.0
2009-06-01 15:00:00,33.91,33.92,33.81,33.84,55900.0,22.0321,22.0386,21.9671,21.9866,55900.0
2009-06-01 15:10:00,33.84,33.85,33.76,33.77,192000.0,21.9866,21.9931,21.9346,21.9411,192000.0
2009-06-01 15:20:00,33.78,33.89,33.76,33.88,80700.0,21.9476,22.0191,21.9346,22.0126,80700.0
2009-06-01 15:30:00,33.89,33.94,33.87,33.92,278700.0,22.0191,22.0516,22.0061,22.0386,278700.0
2009-06-01 15:40:00,33.93,33.96,33.85,33.89,213600.0,22.0451,22.0646,21.9931,22.0191,213600.0
2009-06-01 15:50:00,33.89,33.95,33.77,33.89,389800.0,22.0191,22.0581,21.9411,22.0191,389800.0
2009-06-02 09:30:00,33.31,33.4,33.23,33.33,399000.0,21.6423,21.7007,21.5903,21.6552,399000.0
2009-06-02 09:40:00,33.33,33.39,33.3,33.32,196300.0,21.6552,21.6942,21.6358,21.6488,196300.0
2009-06-02 09:50:00,33.32,33.46,33.32,33.46,260300.0,21.6488,21.7397,21.6488,21.7397,260300.0
2009-06-02 10:00:00,33.48,33.66,33.46,33.65,304100.0,21.7527,21.8697,21.7397,21.8632,304100.0
2009-06-02 10:10:00,33.66,33.68,33.46,33.48,156600.0,21.8697,21.8827,21.7397,21.7527,156600.0
2009-06-02 10:20:00,33.48,33.57,33.46,33.55,92900.0,21.7527,21.8112,21.7397,21.7982,92900.0
2009-06-02 10:30:00,33.55,33.61,33.53,33.59,73300.0,21.7982,21.8372,21.7852,21.8242,73300.0
2009-06-02 10:40:00,33.59,33.65,33.58,33.61,171800.0,21.8242,21.8632,21.8177,21.8372,171800.0
2009-06-02 10:50:00,33.61,33.62,33.5,33.53,154900.0,21.8372,21.8437,21.7657,21.7852,154900.0
2009-06-02 11:00:00,33.53,33.57,33.53,33.55,55700.0,21.7852,21.8112,21.7852,21.7982,55700.0
2009-06-02 11:10:00,33.56,33.56,33.5,33.54,108600.0,21.8047,21.8047,21.7657,21.7917,108600.0
2009-06-02 11:20:00,33.54,33.56,33.49,33.5,88500.0,21.7917,21.8047,21.7592,21.7657,88500.0
2009-06-02 11:30:00,33.5,33.5,33.36,33.36,77300.0,21.7657,21.7657,21.6747,21.6747,77300.0
2009-06-02 11:40:00,33.36,33.39,33.35,33.35,89000.0,21.6747,21.6942,21.6682,21.6682,89000.0
2009-06-02 11:50:00,33.35,33.41,33.35,33.39,223300.0,21.6682,21.7072,21.6682,21.6942,223300.0
2009-06-02 12:00:00,33.39,33.44,33.39,33.41,169900.0,21.6942,21.7267,21.6942,21.7072,169900.0
2009-06-02 12:10:00,33.41,33.42,33.39,33.4,56600.0,21.7072,21.7137,21.6942,21.7007,56600.0
2009-06-02 12:20:00,33.4,33.4,33.32,33.32,77400.0,21.7007,21.7007,21.6488,21.6488,77400.0
2009-06-02 12:30:00,33.32,33.34,33.3,33.34,104400.0,21.6488,21.6617,21.6358,21.6617,104400.0
2009-06-02 12:40:00,33.35,33.35,33.31,33.31,22300.0,21.6682,21.6682,21.6423,21.6423,22300.0
2009-06-02 12:50:00,33.31,33.35,33.3,33.34,64000.0,21.6423,21.6682,21.6358,21.6617,64000.0
2009-06-02 13:00:00,33.35,33.35,33.33,33.34,42100.0,21.6682,21.6682,21.6552,21.6617,42100.0
2009-06-02 13:10:00,33.33,33.36,33.3,33.31,49100.0,21.6552,21.6747,21.6358,21.6423,49100.0
2009-06-02 13:20:00,33.3,33.39,33.3,33.39,112800.0,21.6358,21.6942,21.6358,21.6942,112800.0
2009-06-02 13:30:00,33.39,33.44,33.39,33.43,85300.0,21.6942,21.7267,21.6942,21.7202,85300.0
2009-06-02 13:40:00,33.43,33.48,33.42,33.46,258000.0,21.7202,21.7527,21.7137,21.7397,258000.0
2009-06-02 13:50:00,33.45,33.48,33.43,33.48,120000.0,21.7332,21.7527,21.7202,21.7527,120000.0
2009-06-02 14:00:00,33.48,33.49,33.41,33.45,273200.0,21.7527,21.7592,21.7072,21.7332,273200.0
2009-06-02 14:10:00,33.45,33.51,33.43,33.5,41100.0,21.7332,21.7722,21.7202,21.7657,41100.0
2009-06-02 14:20:00,33.5,33.54,33.5,33.51,62700.0,21.7657,21.7917,21.7657,21.7722,62700.0
2009-06-02 14:30:00,33.51,33.52,33.47,33.49,87100.0,21.7722,21.7787,21.7462,21.7592,87100.0
2009-06-02 14:40:00,33.5,33.56,33.48,33.53,133800.0,21.7657,21.8047,21.7527,21.7852,133800.0
2009-06-02 14:50:00,33.52,33.55,33.51,33.51,139200.0,21.7787,21.7982,21.7722,21.7722,139200.0
2009-06-02 15:00:00,33.51,33.57,33.51,33.56,52900.0,21.7722,21.8112,21.7722,21.8047,52900.0
2009-06-02 15:10:00,33.56,33.57,33.51,33.53,64300.0,21.8047,21.8112,21.7722,21.7852,64300.0
2009-06-02 15:20:00,33.52,33.56,33.46,33.46,138100.0,21.7787,21.8047,21.7397,21.7397,138100.0
2009-06-02 15:30:00,33.46,33.51,33.44,33.51,124900.0,21.7397,21.7722,21.7267,21.7722,124900.0
2009-06-02 15:40:00,33.51,33.54,33.47,33.51,231600.0,21.7722,21.7917,21.7462,21.7722,231600.0
2009-06-02 15:50:00,33.51,33.52,33.41,33.46,271700.0,21.7722,21.7787,21.7072,21.7397,271700.0
2009-06-03 09:30:00,32.99,33.0,32.76,32.82,265400.0,21.4343,21.4408,21.2849,21.3239,265400.0
2009-06-03 09:40:00,32.82,32.82,32.62,32.67,188900.0,21.3239,21.3239,21.1939,21.2264,188900.0
2009-06-03 09:50:00,32.66,32.7,32.57,32.6,176600.0,21.2199,21.2459,21.1615,21.181,176600.0
2009-06-03 10:00:00,32.59,32.59,32.47,32.51,266800.0,21.1745,21.1745,21.0965,21.1225,266800.0
2009-06-03 10:10:00,32.52,32.52,32.37,32.38,442700.0,21.129,21.129,21.0315,21.038,442700.0
2009-06-03 10:20:00,32.38,32.39,32.31,32.39,120700.0,21.038,21.0445,20.9925,21.0445,120700.0
2009-06-03 10:30:00,32.38,32.38,32.35,32.36,107800.0,21.038,21.038,21.0185,21.025,107800.0
2009-06-03 10:40:00,32.35,32.42,32.33,32.37,176400.0,21.0185,21.064,21.0055,21.0315,176400.0
2009-06-03 10:50:00,32.37,32.49,32.36,32.49,168100.0,21.0315,21.1095,21.025,21.1095,168100.0
2009-06-03 11:00:00,32.49,32.49,32.41,32.43,237200.0,21.1095,21.1095,21.0575,21.0705,237200.0
2009-06-03 11:10:00,32.43,32.43,32.36,32.38,92100.0,21.0705,21.0705,21.025,21.038,92100.0
2009-06-03 11:20:00,32.38,32.48,32.38,32.47,68000.0,21.038,21.103,21.038,21.0965,68000.0
2009-06-03 11:30:00,32.46,32.47,32.41,32.43,35700.0,21.09,21.0965,21.0575,21.0705,35700.0
2009-06-03 11:40:00,32.43,32.46,32.41,32.41,73500.0,21.0705,21.09,21.0575,21.0575,73500.0
2009-06-03 11:50:00,32.42,32.42,32.36,32.38,147400.0,21.064,21.064,21.025,21.038,147400.0
2009-06-03 12:00:00,32.38,32.38,32.35,32.37,48800.0,21.038,21.038,21.0185,21.0315,48800.0
2009-06-03 12:10:00,32.37,32.37,32.33,32.35,63500.0,21.0315,21.0315,21.0055,21.0185,63500.0
2009-06-03 12:20:00,32.34,32.36,32.27,32.28,70800.0,21.012,21.025,20.9665,20.973,70800.0
2009-06-03 12:30:00,32.28,32.28,32.22,32.25,204200.0,20.973,20.973,20.9341,20.9535,204200.0
2009-06-03 12:40:00,32.25,32.27,32.18,32.19,139400.0,20.9535,20.9665,20.9081,20.9146,139400.0
2009-06-03 12:50:00,32.19,32.19,32.09,32.1,132100.0,20.9146,20.9146,20.8496,20.8561,132100.0
2009-06-03 13:00:00,32.09,32.09,32.06,32.08,194900.0,20.8496,20.8496,20.8301,20.8431,194900.0
2009-06-03 13:10:00,32.08,32.08,32.06,32.06,45400.0,20.8431,20.8431,20.8301,20.8301,45400.0
2009-06-03 13:20:00,32.07,32.07,32.0,32.01,192500.0,20.8366,20.8366,20.7911,20.7976,192500.0
2009-06-03 13:30:00,32.0,32.02,32.0,32.01,45400.0,20.7911,20.8041,20.7911,20.7976,45400.0
2009-06-03 13:40:00,32.0,32.01,31.94,31.95,46900.0,20.7911,20.7976,20.7521,20.7586,46900.0
2009-06-03 13:50:00,31.95,32.01,31.94,32.01,64800.0,20.7586,20.7976,20.7521,20.7976,64800.0
2009-06-03 14:00:00,32.01,32.04,32.0,32.02,47700.0,20.7976,20.8171,20.7911,20.8041,47700.0
2009-06-03 14:10:00,32.02,32.04,32.0,32.04,80000.0,20.8041,20.8171,20.7911,20.8171,80000.0
2009-06-03 14:20:00,32.04,32.06,32.01,32.05,61300.0,20.8171,20.8301,20.7976,20.8236,61300.0
2009-06-03 14:30:00,32.04,32.05,31.99,32.0,84500.0,20.8171,20.8236,20.7846,20.7911,84500.0
2009-06-03 14:40:00,31.99,32.02,31.99,32.02,58600.0,20.7846,20.8041,20.7846,20.8041,58600.0
2009-06-03 14:50:00,32.02,32.11,32.0,32.1,72300.0,20.8041,20.8626,20.7911,20.8561,72300.0
2009-06-03 15:00:00,32.1,32.16,32.09,32.15,161300.0,20.8561,20.8951,20.8496,20.8886,161300.0
2009-06-03 15:10:00,32.15,32.15,32.1,32.1,221000.0,20.8886,20.8886,20.8561,20.8561,221000.0
2009-06-03 15:20:00,32.1,32.12,32.04,32.04,253400.0,20.8561,20.8691,20.8171,20.8171,253400.0
2009-06-03 15:30:00,32.03,32.05,31.99,32.03,175400.0,20.8106,20.8236,20.7846,20.8106,175400.0
2009-06-03 15:40:00,32.03,32.22,32.03,32.22,465500.0,20.8106,20.9341,20.8106,20.9341,465500.0
2009-06-03 15:50:00,32.23,32.33,32.2,32.31,365800.0,20.9406,21.0055,20.9211,20.9925,365800.0
2009-06-04 09:30:00,32.69,32.69,32.51,32.58,519600.0,21.2394,21.2394,21.1225,21.168,519600.0
2009-06-04 09:40:00,32.58,32.67,32.56,32.56,681200.0,21.168,21.2264,21.155,21.155,681200.0
2009-06-04 09:50:00,32.55,32.56,32.48,32.56,135100.0,21.1485,21.155,21.103,21.155,135100.0
2009-06-04 10:00:00,32.55,32.6,32.39,32.41,182600.0,21.1485,21.181,21.0445,21.0575,182600.0
2009-06-04 10:10:00,32.41,32.45,32.39,32.44,50300.0,21.0575,21.0835,21.0445,21.077,50300.0
2009-06-04 10:20:00,32.45,32.6,32.45,32.59,110100.0,21.0835,21.181,21.0835,21.1745,110100.0
2009-06-04 10:30:00,32.58,32.61,32.53,32.59,159700.0,21.168,21.1874,21.1355,21.1745,159700.0
2009-06-04 10:40:00,32.59,32.63,32.55,32.63,105600.0,21.1745,21.2004,21.1485,21.2004,105600.0
2009-06-04 10:50:00,32.63,32.75,32.63,32.74,114100.0,21.2004,21.2784,21.2004,21.2719,114100.0
2009-06-04 11:00:00,32.74,32.77,32.72,32.73,95900.0,21.2719,21.2914,21.2589,21.2654,95900.0
2009-06-04 11:10:00,32.73,32.78,32.71,32.78,53800.0,21.2654,21.2979,21.2524,21.2979,53800.0
2009-06-04 11:20:00,32.78,32.79,32.73,32.73,119100.0,21.2979,21.3044,21.2654,21.2654,119100.0
2009-06-04 11:30:00,32.74,32.74,32.72,32.73,139000.0,21.2719,21.2719,21.2589,21.2654,139000.0
2009-06-04 11:40:00,32.72,32.74,32.71,32.73,47000.0,21.2589,21.2719,21.2524,21.2654,47000.0
2009-06-04 11:50:00,32.72,32.74,32.68,32.68,71800.0,21.2589,21.2719,21.2329,21.2329,71800.0
2009-06-04 12:00:00,32.67,32.67,32.6,32.61,52000.0,21.2264,21.2264,21.181,21.1874,52000.0
2009-06-04 12:10:00,32.61,32.62,32.57,32.62,32600.0,21.1874,21.1939,21.1615,21.1939,32600.0
2009-06-04 12:20:00,32.63,32.68,32.62,32.67,30900.0,21.2004,21.2329,21.1939,21.2264,30900.0
2009-06-04 12:30:00,32.67,32.7,32.67,32.69,32600.0,21.2264,21.2459,21.2264,21.2394,32600.0
2009-06-04 12:40:00,32.7,32.76,32.68,32.71,105800.0,21.2459,21.2849,21.2329,21.2524,105800.0
2009-06-04 12:50:00,32.71,32.73,32.69,32.72,89200.0,21.2524,21.2654,21.2394,21.2589,89200.0
2009-06-04 13:00:00,32.72,32.75,32.71,32.74,57200.0,21.2589,21.2784,21.2524,21.2719,57200.0
2009-06-04 13:10:00,32.74,32.81,32.74,32.81,103400.0,21.2719,21.3174,21.2719,21.3174,103400.0
2009-06-04 13:20:00,32.81,32.84,32.81,32.83,128500.0,21.3174,21.3369,21.3174,21.3304,128500.0
2009-06-04 13:30:00,32.83,32.91,32.83,32.91,45200.0,21.3304,21.3824,21.3304,21.3824,45200.0
2009-06-04 13:40:00,32.91,32.91,32.86,32.9,136900.0,21.3824,21.3824,21.3499,21.3759,136900.0
2009-06-04 13:50:00,32.89,32.92,32.86,32.88,165700.0,21.3694,21.3889,21.3499,21.3629,165700.0
2009-06-04 14:00:00,32.88,32.93,32.86,32.93,91800.0,21.3629,21.3954,21.3499,21.3954,91800.0
2009-06-04 14:10:00,32.93,32.94,32.88,32.9,85000.0,21.3954,21.4019,21.3629,21.3759,85000.0
2009-06-04 14:20:00,32.9,32.92,32.89,32.9,90900.0,21.3759,21.3889,21.3694,21.3759,90900.0
2009-06-04 14:30:00,32.91,32.92,32.82,32.82,143500.0,21.3824,21.3889,21.3239,21.3239,143500.0
2009-06-04 14:40:00,32.83,32.92,32.83,32.9,179600.0,21.3304,21.3889,21.3304,21.3759,179600.0
2009-06-04 14:50:00,32.91,32.92,32.86,32.88,146000.0,21.3824,21.3889,21.3499,21.3629,146000.0
2009-06-04 15:00:00,32.87,32.88,32.81,32.83,56300.0,21.3564,21.3629,21.3174,21.3304,56300.0
2009-06-04 15:10:00,32.82,32.86,32.81,32.85,120700.0,21.3239,21.3499,21.3174,21.3434,120700.0
2009-06-04 15:20:00,32.85,32.9,32.85,32.9,56800.0,21.3434,21.3759,21.3434,21.3759,56800.0
2009-06-04 15:30:00,32.89,32.93,32.86,32.93,199000.0,21.3694,21.3954,21.3499,21.3954,199000.0
2009-06-04 15:40:00,32.93,32.94,32.87,32.88,191500.0,21.3954,21.4019,21.3564,21.3629,191500.0
2009-06-04 15:50:00,32.87,32.96,32.87,32.9,275900.0,21.3564,21.4149,21.3564,21.3759,275900.0
2009-06-05 09:30:00,34.19,34.19,33.24,33.26,520600.0,22.214,22.214,21.5968,21.6098,520600.0
2009-06-05 09:40:00,33.26,33.27,32.85,32.86,222900.0,21.6098,21.6163,21.3434,21.3499,222900.0
2009-06-05 09:50:00,32.86,32.95,32.83,32.89,148600.0,21.3499,21.4084,21.3304,21.3694,148600.0
2009-06-05 10:00:00,32.88,32.93,32.68,32.68,178000.0,21.3629,21.3954,21.2329,21.2329,178000.0
2009-06-05 10:10:00,32.67,32.68,32.53,32.67,233800.0,21.2264,21.2329,21.1355,21.2264,233800.0
2009-06-05 10:20:00,32.67,32.8,32.67,32.76,124100.0,21.2264,21.3109,21.2264,21.2849,124100.0
2009-06-05 10:30:00,32.75,32.86,32.69,32.85,158800.0,21.2784,21.3499,21.2394,21.3434,158800.0
2009-06-05 10:40:00,32.85,32.99,32.84,32.94,126800.0,21.3434,21.4343,21.3369,21.4019,126800.0
2009-06-05 10:50:00,32.93,32.97,32.91,32.97,99600.0,21.3954,21.4213,21.3824,21.4213,99600.0
2009-06-05 11:00:00,32.97,33.11,32.97,33.1,208500.0,21.4213,21.5123,21.4213,21.5058,208500.0
2009-06-05 11:10:00,33.1,33.1,33.0,33.02,135900.0,21.5058,21.5058,21.4408,21.4538,135900.0
2009-06-05 11:20:00,33.03,33.08,33.01,33.01,171200.0,21.4603,21.4928,21.4473,21.4473,171200.0
2009-06-05 11:30:00,33.02,33.02,32.91,32.94,96100.0,21.4538,21.4538,21.3824,21.4019,96100.0
2009-06-05 11:40:00,32.94,33.03,32.91,33.01,85900.0,21.4019,21.4603,21.3824,21.4473,85900.0
2009-06-05 11:50:00,33.01,33.07,32.95,33.06,210200.0,21.4473,21.4863,21.4084,21.4798,210200.0
2009-06-05 12:00:00,33.05,33.07,33.01,33.03,60000.0,21.4733,21.4863,21.4473,21.4603,60000.0
2009-06-05 12:10:00,33.02,33.03,32.97,33.02,118200.0,21.4538,21.4603,21.4213,21.4538,118200.0
2009-06-05 12:20:00,33.01,33.08,32.99,33.08,103500.0,21.4473,21.4928,21.4343,21.4928,103500.0
2009-06-05 12:30:00,33.07,33.09,33.04,33.09,101700.0,21.4863,21.4993,21.4668,21.4993,101700.0
2009-06-05 12:40:00,33.09,33.09,33.05,33.08,82000.0,21.4993,21.4993,21.4733,21.4928,82000.0
2009-06-05 12:50:00,33.08,33.11,33.05,33.1,83700.0,21.4928,21.5123,21.4733,21.5058,83700.0
2009-06-05 13:00:00,33.1,33.1,33.07,33.08,87000.0,21.5058,21.5058,21.4863,21.4928,87000.0
2009-06-05 13:10:00,33.08,33.08,32.97,33.0,189200.0,21.4928,21.4928,21.4213,21.4408,189200.0
2009-06-05 13:20:00,32.99,33.0,32.94,32.96,62800.0,21.4343,21.4408,21.4019,21.4149,62800.0
2009-06-05 13:30:00,32.95,32.98,32.93,32.94,69900.0,21.4084,21.4278,21.3954,21.4019,69900.0
2009-06-05 13:40:00,32.93,33.01,32.93,32.99,43400.0,21.3954,21.4473,21.3954,21.4343,43400.0
2009-06-05 13:50:00,32.98,33.01,32.93,32.93,211600.0,21.4278,21.4473,21.3954,21.3954,211600.0
2009-06-05 14:00:00,32.93,32.95,32.82,32.84,80300.0,21.3954,21.4084,21.3239,21.3369,80300.0
2009-06-05 14:10:00,32.84,32.86,32.7,32.72,374300.0,21.3369,21.3499,21.2459,21.2589,374300.0
2009-06-05 14:20:00,32.72,32.78,32.67,32.76,163800.0,21.2589,21.2979,21.2264,21.2849,163800.0
2009-06-05 14:30:00,32.76,32.8,32.7,32.78,360000.0,21.2849,21.3109,21.2459,21.2979,360000.0
2009-06-05 14:40:00,32.77,32.88,32.76,32.87,108500.0,21.2914,21.3629,21.2849,21.3564,108500.0
2009-06-05 14:50:00,32.88,32.91,32.87,32.88,213800.0,21.3629,21.3824,21.3564,21.3629,213800.0
2009-06-05 15:00:00,32.87,32.91,32.81,32.86,177700.0,21.3564,21.3824,21.3174,21.3499,177700.0
2009-06-05 15:10:00,32.85,32.9,32.81,32.86,469100.0,21.3434,21.3759,21.3174,21.3499,469100.0
2009-06-05 15:20:00,32.85,32.87,32.79,32.79,144400.0,21.3434,21.3564,21.3044,21.3044,144400.0
2009-06-05 15:30:00,32.79,32.93,32.78,32.93,137100.0,21.3044,21.3954,21.2979,21.3954,137100.0
2009-06-05 15:40:00,32.93,32.96,32.79,32.81,118900.0,21.3954,21.4149,21.3044,21.3174,118900.0
2009-06-05 15:50:00,32.81,32.9,32.81,32.89,284500.0,21.3174,21.3759,21.3174,21.3694,284500.0
2009-06-08 09:30:00,32.23,32.24,32.05,32.05,362300.0,20.9406,20.9471,20.8236,20.8236,362300.0
2009-06-08 09:40:00,32.05,32.07,31.94,31.95,334000.0,20.8236,20.8366,20.7521,20.7586,334000.0
2009-06-08 09:50:00,31.95,32.01,31.95,31.95,151100.0,20.7586,20.7976,20.7586,20.7586,151100.0
2009-06-08 10:00:00,31.95,32.03,31.92,32.02,291400.0,20.7586,20.8106,20.7391,20.8041,291400.0
2009-06-08 10:10:00,32.01,32.03,31.89,31.92,161500.0,20.7976,20.8106,20.7196,20.7391,161500.0
2009-06-08 10:20:00,31.92,32.0,31.91,31.98,171700.0,20.7391,20.7911,20.7326,20.7781,171700.0
2009-06-08 10:30:00,31.99,32.11,31.99,32.11,168000.0,20.7846,20.8626,20.7846,20.8626,168000.0
2009-06-08 10:40:00,32.11,32.15,32.09,32.09,96800.0,20.8626,20.8886,20.8496,20.8496,96800.0
2009-06-08 10:50:00,32.08,32.14,32.05,32.05,50400.0,20.8431,20.8821,20.8236,20.8236,50400.0
2009-06-08 11:00:00,32.05,32.09,32.01,32.01,129900.0,20.8236,20.8496,20.7976,20.7976,129900.0
2009-06-08 11:10:00,32.0,32.09,32.0,32.08,124700.0,20.7911,20.8496,20.7911,20.8431,124700.0
2009-06-08 11:20:00,32.08,32.09,31.99,32.0,91500.0,20.8431,20.8496,20.7846,20.7911,91500.0
2009-06-08 11:30:00,32.0,32.02,31.97,32.02,81000.0,20.7911,20.8041,20.7716,20.8041,81000.0
2009-06-08 11:40:00,32.01,32.05,31.98,32.01,90100.0,20.7976,20.8236,20.7781,20.7976,90100.0
2009-06-08 11:50:00,32.01,32.02,31.97,32.02,60300.0,20.7976,20.8041,20.7716,20.8041,60300.0
2009-06-08 12:00:00,32.03,32.03,31.96,31.97,47300.0,20.8106,20.8106,20.7651,20.7716,47300.0
2009-06-08 12:10:00,31.97,31.97,31.89,31.92,116300.0,20.7716,20.7716,20.7196,20.7391,116300.0
2009-06-08 12:20:00,31.91,31.98,31.89,31.96,76000.0,20.7326,20.7781,20.7196,20.7651,76000.0
2009-06-08 12:30:00,31.96,32.0,31.92,31.98,78900.0,20.7651,20.7911,20.7391,20.7781,78900.0
2009-06-08 12:40:00,32.0,32.03,31.98,31.99,46300.0,20.7911,20.8106,20.7781,20.7846,46300.0
2009-06-08 12:50:00,31.98,32.0,31.97,31.99,135700.0,20.7781,20.7911,20.7716,20.7846,135700.0
2009-06-08 13:00:00,32.0,32.05,31.99,32.04,81800.0,20.7911,20.8236,20.7846,20.8171,81800.0
2009-06-08 13:10:00,32.04,32.09,32.01,32.07,72400.0,20.8171,20.8496,20.7976,20.8366,72400.0
2009-06-08 13:20:00,32.07,32.1,32.05,32.08,95100.0,20.8366,20.8561,20.8236,20.8431,95100.0
2009-06-08 13:30:00,32.08,32.1,32.06,32.09,117500.0,20.8431,20.8561,20.8301,20.8496,117500.0
2009-06-08 13:40:00,32.08,32.17,32.06,32.16,71200.0,20.8431,20.9016,20.8301,20.8951,71200.0
2009-06-08 13:50:00,32.16,32.16,32.11,32.16,49200.0,20.8951,20.8951,20.8626,20.8951,49200.0
2009-06-08 14:00:00,32.16,32.16,32.14,32.14,56500.0,20.8951,20.8951,20.8821,20.8821,56500.0
2009-06-08 14:10:00,32.14,32.17,32.14,32.15,129900.0,20.8821,20.9016,20.8821,20.8886,129900.0
2009-06-08 14:20:00,32.15,32.15,32.09,32.14,178500.0,20.8886,20.8886,20.8496,20.8821,178500.0
2009-06-08 14:30:00,32.17,32.2,32.14,32.18,267800.0,20.9016,20.9211,20.8821,20.9081,267800.0
2009-06-08 14:40:00,32.18,32.19,32.14,32.18,85100.0,20.9081,20.9146,20.8821,20.9081,85100.0
2009-06-08 14:50:00,32.19,32.23,32.17,32.23,45400.0,20.9146,20.9406,20.9016,20.9406,45400.0
2009-06-08 15:00:00,32.23,32.3,32.23,32.27,113600.0,20.9406,20.986,20.9406,20.9665,113600.0
2009-06-08 15:10:00,32.27,32.38,32.25,32.35,199200.0,20.9665,21.038,20.9535,21.0185,199200.0
2009-06-08 15:20:00,32.36,32.54,32.36,32.45,104100.0,21.025,21.142,21.025,21.0835,104100.0
2009-06-08 15:30:00,32.45,32.62,32.45,32.5,238800.0,21.0835,21.1939,21.0835,21.116,238800.0
2009-06-08 15:40:00,32.5,32.55,32.42,32.42,215600.0,21.116,21.1485,21.064,21.064,215600.0
2009-06-08 15:50:00,32.43,32.45,32.36,32.4,182200.0,21.0705,21.0835,21.025,21.051,182200.0
2009-06-09 09:30:00,32.53,32.53,32.39,32.44,229500.0,21.1355,21.1355,21.0445,21.077,229500.0
2009-06-09 09:40:00,32.44,32.53,32.41,32.51,315000.0,21.077,21.1355,21.0575,21.1225,315000.0
2009-06-09 09:50:00,32.51,32.52,32.31,32.33,172700.0,21.1225,21.129,20.9925,21.0055,172700.0
2009-06-09 10:00:00,32.33,32.4,32.31,32.35,82600.0,21.0055,21.051,20.9925,21.0185,82600.0
2009-06-09 10:10:00,32.37,32.42,32.32,32.38,85200.0,21.0315,21.064,20.999,21.038,85200.0
2009-06-09 10:20:00,32.37,32.37,32.22,32.26,65100.0,21.0315,21.0315,20.9341,20.96,65100.0
2009-06-09 10:30:00,32.26,32.33,32.26,32.3,71200.0,20.96,21.0055,20.96,20.986,71200.0
2009-06-09 10:40:00,32.31,32.38,32.26,32.26,76000.0,20.9925,21.038,20.96,20.96,76000.0
2009-06-09 10:50:00,32.26,32.27,32.18,32.23,104600.0,20.96,20.9665,20.9081,20.9406,104600.0
2009-06-09 11:00:00,32.22,32.22,32.15,32.21,46200.0,20.9341,20.9341,20.8886,20.9276,46200.0
2009-06-09 11:10:00,32.21,32.27,32.21,32.25,165400.0,20.9276,20.9665,20.9276,20.9535,165400.0
2009-06-09 11:20:00,32.25,32.31,32.22,32.27,36200.0,20.9535,20.9925,20.9341,20.9665,36200.0
2009-06-09 11:30:00,32.27,32.3,32.27,32.27,37100.0,20.9665,20.986,20.9665,20.9665,37100.0
2009-06-09 11:40:00,32.28,32.31,32.27,32.29,122000.0,20.973,20.9925,20.9665,20.9795,122000.0
2009-06-09 11:50:00,32.28,32.29,32.25,32.26,51800.0,20.973,20.9795,20.9535,20.96,51800.0
2009-06-09 12:00:00,32.26,32.35,32.25,32.33,37900.0,20.96,21.0185,20.9535,21.0055,37900.0
2009-06-09 12:10:00,32.33,32.35,32.31,32.35,110100.0,21.0055,21.0185,20.9925,21.0185,110100.0
2009-06-09 12:20:00,32.35,32.43,32.34,32.42,67900.0,21.0185,21.0705,21.012,21.064,67900.0
2009-06-09 12:30:00,32.42,32.43,32.38,32.41,58000.0,21.064,21.0705,21.038,21.0575,58000.0
2009-06-09 12:40:00,32.42,32.42,32.35,32.4,49900.0,21.064,21.064,21.0185,21.051,49900.0
2009-06-09 12:50:00,32.41,32.41,32.38,32.39,73600.0,21.0575,21.0575,21.038,21.0445,73600.0
2009-06-09 13:00:00,32.39,32.45,32.38,32.4,39500.0,21.0445,21.0835,21.038,21.051,39500.0
2009-06-09 13:10:00,32.4,32.41,32.35,32.37,30500.0,21.051,21.0575,21.0185,21.0315,30500.0
2009-06-09 13:20:00,32.36,32.41,32.35,32.41,39300.0,21.025,21.0575,21.0185,21.0575,39300.0
2009-06-09 13:30:00,32.4,32.42,32.36,32.42,54900.0,21.051,21.064,21.025,21.064,54900.0
2009-06-09 13:40:00,32.42,32.44,32.38,32.38,41300.0,21.064,21.077,21.038,21.038,41300.0
2009-06-09 13:50:00,32.38,32.44,32.38,32.44,50600.0,21.038,21.077,21.038,21.077,50600.0
2009-06-09 14:00:00,32.44,32.48,32.44,32.45,49200.0,21.077,21.103,21.077,21.0835,49200.0
2009-06-09 14:10:00,32.45,32.51,32.45,32.5,31200.0,21.0835,21.1225,21.0835,21.116,31200.0
2009-06-09 14:20:00,32.51,32.53,32.46,32.52,122900.0,21.1225,21.1355,21.09,21.129,122900.0
2009-06-09 14:30:00,32.55,32.57,32.54,32.54,118000.0,21.1485,21.1615,21.142,21.142,118000.0
2009-06-09 14:40:00,32.54,32.57,32.46,32.47,34200.0,21.142,21.1615,21.09,21.0965,34200.0
2009-06-09 14:50:00,32.47,32.5,32.42,32.48,143200.0,21.0965,21.116,21.064,21.103,143200.0
2009-06-09 15:00:00,32.51,32.53,32.45,32.48,375400.0,21.1225,21.1355,21.0835,21.103,375400.0
2009-06-09 15:10:00,32.48,32.48,32.42,32.45,115100.0,21.103,21.103,21.064,21.0835,115100.0
2009-06-09 15:20:00,32.45,32.47,32.41,32.44,85700.0,21.0835,21.0965,21.0575,21.077,85700.0
2009-06-09 15:30:00,32.43,32.49,32.4,32.48,92800.0,21.0705,21.1095,21.051,21.103,92800.0
2009-06-09 15:40:00,32.48,32.49,32.38,32.43,294200.0,21.103,21.1095,21.038,21.0705,294200.0
2009-06-09 15:50:00,32.43,32.49,32.41,32.43,622100.0,21.0705,21.1095,21.0575,21.0705,622100.0
2009-06-10 09:30:00,33.15,33.18,32.99,32.99,338500.0,21.5383,21.5578,21.4343,21.4343,338500.0
2009-06-10 09:40:00,32.99,32.99,32.85,32.86,131400.0,21.4343,21.4343,21.3434,21.3499,131400.0
2009-06-10 09:50:00,32.86,32.97,32.86,32.97,170900.0,21.3499,21.4213,21.3499,21.4213,170900.0
2009-06-10 10:00:00,32.96,32.98,32.8,32.85,195800.0,21.4149,21.4278,21.3109,21.3434,195800.0
2009-06-10 10:10:00,32.85,32.86,32.71,32.73,88000.0,21.3434,21.3499,21.2524,21.2654,88000.0
2009-06-10 10:20:00,32.74,32.81,32.7,32.81,52300.0,21.2719,21.3174,21.2459,21.3174,52300.0
2009-06-10 10:30:00,32.82,32.88,32.8,32.88,226000.0,21.3239,21.3629,21.3109,21.3629,226000.0
2009-06-10 10:40:00,32.87,32.87,32.72,32.75,81800.0,21.3564,21.3564,21.2589,21.2784,81800.0
2009-06-10 10:50:00,32.75,32.78,32.72,32.77,80000.0,21.2784,21.2979,21.2589,21.2914,80000.0
2009-06-10 11:00:00,32.76,32.77,32.67,32.67,88300.0,21.2849,21.2914,21.2264,21.2264,88300.0
2009-06-10 11:10:00,32.66,32.69,32.59,32.62,146500.0,21.2199,21.2394,21.1745,21.1939,146500.0
2009-06-10 11:20:00,32.63,32.71,32.62,32.71,25200.0,21.2004,21.2524,21.1939,21.2524,25200.0
2009-06-10 11:30:00,32.71,32.74,32.7,32.74,28100.0,21.2524,21.2719,21.2459,21.2719,28100.0
2009-06-10 11:40:00,32.74,32.74,32.72,32.72,51200.0,21.2719,21.2719,21.2589,21.2589,51200.0
2009-06-10 11:50:00,32.72,32.76,32.71,32.73,49000.0,21.2589,21.2849,21.2524,21.2654,49000.0
2009-06-10 12:00:00,32.72,32.78,32.71,32.75,75100.0,21.2589,21.2979,21.2524,21.2784,75100.0
2009-06-10 12:10:00,32.76,32.84,32.76,32.83,28200.0,21.2849,21.3369,21.2849,21.3304,28200.0
2009-06-10 12:20:00,32.84,32.84,32.77,32.8,221500.0,21.3369,21.3369,21.2914,21.3109,221500.0
2009-06-10 12:30:00,32.81,32.82,32.74,32.76,326400.0,21.3174,21.3239,21.2719,21.2849,326400.0
2009-06-10 12:40:00,32.76,32.77,32.68,32.69,45400.0,21.2849,21.2914,21.2329,21.2394,45400.0
2009-06-10 12:50:00,32.69,32.74,32.69,32.71,43800.0,21.2394,21.2719,21.2394,21.2524,43800.0
2009-06-10 13:00:00,32.71,32.72,32.5,32.53,132400.0,21.2524,21.2589,21.116,21.1355,132400.0
2009-06-10 13:10:00,32.53,32.6,32.53,32.57,169200.0,21.1355,21.181,21.1355,21.1615,169200.0
2009-06-10 13:20:00,32.56,32.58,32.52,32.56,44000.0,21.155,21.168,21.129,21.155,44000.0
2009-06-10 13:30:00,32.56,32.56,32.46,32.46,119800.0,21.155,21.155,21.09,21.09,119800.0
2009-06-10 13:40:00,32.45,32.47,32.35,32.36,47000.0,21.0835,21.0965,21.0185,21.025,47000.0
2009-06-10 13:50:00,32.36,32.47,32.36,32.47,188400.0,21.025,21.0965,21.025,21.0965,188400.0
2009-06-10 14:00:00,32.47,32.47,32.35,32.43,84300.0,21.0965,21.0965,21.0185,21.0705,84300.0
2009-06-10 14:10:00,32.44,32.52,32.44,32.51,63100.0,21.077,21.129,21.077,21.1225,63100.0
2009-06-10 14:20:00,32.53,32.54,32.47,32.47,76800.0,21.1355,21.142,21.0965,21.0965,76800.0
2009-06-10 14:30:00,32.47,32.57,32.43,32.56,70800.0,21.0965,21.1615,21.0705,21.155,70800.0
2009-06-10 14:40:00,32.55,32.6,32.54,32.59,121500.0,21.1485,21.181,21.142,21.1745,121500.0
2009-06-10 14:50:00,32.59,32.66,32.55,32.64,63700.0,21.1745,21.2199,21.1485,21.2069,63700.0
2009-06-10 15:00:00,32.63,32.64,32.53,32.55,57000.0,21.2004,21.2069,21.1355,21.1485,57000.0
2009-06-10 15:10:00,32.55,32.58,32.52,32.53,282800.0,21.1485,21.168,21.129,21.1355,282800.0
2009-06-10 15:20:00,32.54,32.61,32.5,32.54,338200.0,21.142,21.1874,21.116,21.142,338200.0
2009-06-10 15:30:00,32.53,32.69,32.52,32.64,227500.0,21.1355,21.2394,21.129,21.2069,227500.0
2009-06-10 15:40:00,32.63,32.74,32.6,32.72,118000.0,21.2004,21.2719,21.181,21.2589,118000.0
2009-06-10 15:50:00,32.72,32.78,32.67,32.77,111200.0,21.2589,21.2979,21.2264,21.2914,111200.0
2009-06-11 09:30:00,32.93,33.08,32.9,33.0,161100.0,21.3954,21.4928,21.3759,21.4408,161100.0
2009-06-11 09:40:00,33.0,33.18,32.98,33.17,167900.0,21.4408,21.5578,21.4278,21.5513,167900.0
2009-06-11 09:50:00,33.17,33.24,33.1,33.11,173000.0,21.5513,21.5968,21.5058,21.5123,173000.0
2009-06-11 10:00:00,33.12,33.17,33.08,33.14,131800.0,21.5188,21.5513,21.4928,21.5318,131800.0
2009-06-11 10:10:00,33.16,33.28,33.14,33.25,98600.0,21.5448,21.6228,21.5318,21.6033,98600.0
2009-06-11 10:20:00,33.26,33.29,33.21,33.22,70200.0,21.6098,21.6293,21.5773,21.5838,70200.0
2009-06-11 10:30:00,33.23,33.26,33.17,33.22,89300.0,21.5903,21.6098,21.5513,21.5838,89300.0
2009-06-11 10:40:00,33.22,33.27,33.21,33.26,77900.0,21.5838,21.6163,21.5773,21.6098,77900.0
2009-06-11 10:50:00,33.27,33.28,33.21,33.22,284600.0,21.6163,21.6228,21.5773,21.5838,284600.0
2009-06-11 11:00:00,33.22,33.23,33.17,33.19,69500.0,21.5838,21.5903,21.5513,21.5643,69500.0
2009-06-11 11:10:00,33.19,33.3,33.18,33.29,57100.0,21.5643,21.6358,21.5578,21.6293,57100.0
2009-06-11 11:20:00,33.29,33.36,33.29,33.35,38800.0,21.6293,21.6747,21.6293,21.6682,38800.0
2009-06-11 11:30:00,33.35,33.35,33.3,33.32,50400.0,21.6682,21.6682,21.6358,21.6488,50400.0
2009-06-11 11:40:00,33.32,33.35,33.28,33.34,180300.0,21.6488,21.6682,21.6228,21.6617,180300.0
2009-06-11 11:50:00,33.34,33.4,33.33,33.37,50400.0,21.6617,21.7007,21.6552,21.6812,50400.0
2009-06-11 12:00:00,33.36,33.39,33.34,33.36,33200.0,21.6747,21.6942,21.6617,21.6747,33200.0
2009-06-11 12:10:00,33.36,33.38,33.33,33.36,77300.0,21.6747,21.6877,21.6552,21.6747,77300.0
2009-06-11 12:20:00,33.36,33.39,33.34,33.36,109400.0,21.6747,21.6942,21.6617,21.6747,109400.0
2009-06-11 12:30:00,33.35,33.39,33.34,33.38,49500.0,21.6682,21.6942,21.6617,21.6877,49500.0
2009-06-11 12:40:00,33.37,33.43,33.37,33.41,50600.0,21.6812,21.7202,21.6812,21.7072,50600.0
2009-06-11 12:50:00,33.41,33.52,33.4,33.52,130800.0,21.7072,21.7787,21.7007,21.7787,130800.0
2009-06-11 13:00:00,33.53,33.58,33.5,33.52,160500.0,21.7852,21.8177,21.7657,21.7787,160500.0
2009-06-11 13:10:00,33.51,33.61,33.51,33.6,39000.0,21.7722,21.8372,21.7722,21.8307,39000.0
2009-06-11 13:20:00,33.61,33.76,33.61,33.76,134800.0,21.8372,21.9346,21.8372,21.9346,134800.0
2009-06-11 13:30:00,33.77,33.77,33.67,33.68,117200.0,21.9411,21.9411,21.8762,21.8827,117200.0
2009-06-11 13:40:00,33.67,33.69,33.6,33.66,77700.0,21.8762,21.8892,21.8307,21.8697,77700.0
2009-06-11 13:50:00,33.66,33.68,33.62,33.64,186200.0,21.8697,21.8827,21.8437,21.8567,186200.0
2009-06-11 14:00:00,33.64,33.65,33.59,33.61,105000.0,21.8567,21.8632,21.8242,21.8372,105000.0
2009-06-11 14:10:00,33.59,33.66,33.59,33.65,155100.0,21.8242,21.8697,21.8242,21.8632,155100.0
2009-06-11 14:20:00,33.65,33.67,33.61,33.67,77400.0,21.8632,21.8762,21.8372,21.8762,77400.0
2009-06-11 14:30:00,33.69,33.7,33.54,33.58,97200.0,21.8892,21.8956,21.7917,21.8177,97200.0
2009-06-11 14:40:00,33.58,33.61,33.56,33.59,90900.0,21.8177,21.8372,21.8047,21.8242,90900.0
2009-06-11 14:50:00,33.59,33.67,33.57,33.66,59300.0,21.8242,21.8762,21.8112,21.8697,59300.0
2009-06-11 15:00:00,33.66,33.68,33.6,33.64,93400.0,21.8697,21.8827,21.8307,21.8567,93400.0
2009-06-11 15:10:00,33.65,33.69,33.61,33.63,44500.0,21.8632,21.8892,21.8372,21.8502,44500.0
2009-06-11 15:20:00,33.63,33.64,33.57,33.57,109000.0,21.8502,21.8567,21.8112,21.8112,109000.0
2009-06-11 15:30:00,33.57,33.57,33.45,33.54,326800.0,21.8112,21.8112,21.7332,21.7917,326800.0
2009-06-11 15:40:00,33.53,33.58,33.5,33.51,338800.0,21.7852,21.8177,21.7657,21.7722,338800.0
2009-06-11 15:50:00,33.52,33.53,33.35,33.38,259100.0,21.7787,21.7852,21.6682,21.6877,259100.0
2009-06-12 09:30:00,33.0,33.01,32.85,32.92,278300.0,21.4408,21.4473,21.3434,21.3889,278300.0
2009-06-12 09:40:00,32.93,32.94,32.84,32.89,159900.0,21.3954,21.4019,21.3369,21.3694,159900.0
2009-06-12 09:50:00,32.89,32.93,32.83,32.85,156500.0,21.3694,21.3954,21.3304,21.3434,156500.0
2009-06-12 10:00:00,32.84,32.84,32.76,32.82,131100.0,21.3369,21.3369,21.2849,21.3239,131100.0
2009-06-12 10:10:00,32.81,32.9,32.8,32.89,193600.0,21.3174,21.3759,21.3109,21.3694,193600.0
2009-06-12 10:20:00,32.88,32.95,32.87,32.87,212600.0,21.3629,21.4084,21.3564,21.3564,212600.0
2009-06-12 10:30:00,32.86,32.97,32.83,32.94,69500.0,21.3499,21.4213,21.3304,21.4019,69500.0
2009-06-12 10:40:00,32.94,33.03,32.94,32.98,82300.0,21.4019,21.4603,21.4019,21.4278,82300.0
2009-06-12 10:50:00,32.98,33.02,32.95,32.96,92700.0,21.4278,21.4538,21.4084,21.4149,92700.0
2009-06-12 11:00:00,32.95,32.95,32.89,32.89,51400.0,21.4084,21.4084,21.3694,21.3694,51400.0
2009-06-12 11:10:00,32.89,32.91,32.85,32.86,42200.0,21.3694,21.3824,21.3434,21.3499,42200.0
2009-06-12 11:20:00,32.85,32.9,32.84,32.88,61100.0,21.3434,21.3759,21.3369,21.3629,61100.0
2009-06-12 11:30:00,32.88,32.92,32.87,32.9,81100.0,21.3629,21.3889,21.3564,21.3759,81100.0
2009-06-12 11:40:00,32.9,32.91,32.82,32.85,71700.0,21.3759,21.3824,21.3239,21.3434,71700.0
2009-06-12 11:50:00,32.85,32.87,32.84,32.84,38100.0,21.3434,21.3564,21.3369,21.3369,38100.0
2009-06-12 12:00:00,32.85,32.89,32.84,32.87,28900.0,21.3434,21.3694,21.3369,21.3564,28900.0
2009-06-12 12:10:00,32.87,32.88,32.83,32.83,76200.0,21.3564,21.3629,21.3304,21.3304,76200.0
2009-06-12 12:20:00,32.83,32.84,32.8,32.8,123000.0,21.3304,21.3369,21.3109,21.3109,123000.0
2009-06-12 12:30:00,32.8,32.84,32.76,32.84,101000.0,21.3109,21.3369,21.2849,21.3369,101000.0
2009-06-12 12:40:00,32.83,32.88,32.81,32.88,56500.0,21.3304,21.3629,21.3174,21.3629,56500.0
2009-06-12 12:50:00,32.88,32.88,32.8,32.87,45900.0,21.3629,21.3629,21.3109,21.3564,45900.0
2009-06-12 13:00:00,32.87,32.9,32.82,32.83,49700.0,21.3564,21.3759,21.3239,21.3304,49700.0
2009-06-12 13:10:00,32.82,32.87,32.82,32.85,122200.0,21.3239,21.3564,21.3239,21.3434,122200.0
2009-06-12 13:20:00,32.84,32.88,32.84,32.85,41400.0,21.3369,21.3629,21.3369,21.3434,41400.0
2009-06-12 13:30:00,32.85,32.85,32.78,32.8,116300.0,21.3434,21.3434,21.2979,21.3109,116300.0
2009-06-12 13:40:00,32.8,32.83,32.78,32.82,37800.0,21.3109,21.3304,21.2979,21.3239,37800.0
2009-06-12 13:50:00,32.82,32.86,32.82,32.85,56000.0,21.3239,21.3499,21.3239,21.3434,56000.0
2009-06-12 14:00:00,32.86,32.86,32.81,32.84,35800.0,21.3499,21.3499,21.3174,21.3369,35800.0
2009-06-12 14:10:00,32.83,32.87,32.83,32.87,37600.0,21.3304,21.3564,21.3304,21.3564,37600.0
2009-06-12 14:20:00,32.87,32.89,32.78,32.79,191100.0,21.3564,21.3694,21.2979,21.3044,191100.0
2009-06-12 14:30:00,32.8,32.88,32.8,32.86,49500.0,21.3109,21.3629,21.3109,21.3499,49500.0
2009-06-12 14:40:00,32.87,33.02,32.87,32.96,67200.0,21.3564,21.4538,21.3564,21.4149,67200.0
2009-06-12 14:50:00,32.96,32.97,32.93,32.94,113300.0,21.4149,21.4213,21.3954,21.4019,113300.0
2009-06-12 15:00:00,32.94,32.99,32.94,32.97,65100.0,21.4019,21.4343,21.4019,21.4213,65100.0
2009-06-12 15:10:00,32.96,33.02,32.94,33.02,91700.0,21.4149,21.4538,21.4019,21.4538,91700.0
2009-06-12 15:20:00,33.02,33.03,32.98,33.0,127000.0,21.4538,21.4603,21.4278,21.4408,127000.0
2009-06-12 15:30:00,33.0,33.02,32.9,32.9,63700.0,21.4408,21.4538,21.3759,21.3759,63700.0
2009-06-12 15:40:00,32.9,32.97,32.88,32.92,95100.0,21.3759,21.4213,21.3629,21.3889,95100.0
2009-06-12 15:50:00,32.92,33.04,32.91,32.99,160500.0,21.3889,21.4668,21.3824,21.4343,160500.0
2009-06-15 09:30:00,32.48,32.48,32.11,32.21,241400.0,21.103,21.103,20.8626,20.9276,241400.0
2009-06-15 09:40:00,32.2,32.21,31.99,32.01,141300.0,20.9211,20.9276,20.7846,20.7976,141300.0
2009-06-15 09:50:00,32.01,32.12,31.98,32.1,70000.0,20.7976,20.8691,20.7781,20.8561,70000.0
2009-06-15 10:00:00,32.1,32.1,32.05,32.07,45700.0,20.8561,20.8561,20.8236,20.8366,45700.0
2009-06-15 10:10:00,32.06,32.09,32.01,32.03,61100.0,20.8301,20.8496,20.7976,20.8106,61100.0
2009-06-15 10:20:00,32.02,32.03,31.98,32.0,52300.0,20.8041,20.8106,20.7781,20.7911,52300.0
2009-06-15 10:30:00,32.0,32.0,31.8,31.83,82700.0,20.7911,20.7911,20.6612,20.6807,82700.0
2009-06-15 10:40:00,31.83,31.88,31.8,31.85,73100.0,20.6807,20.7132,20.6612,20.6937,73100.0
2009-06-15 10:50:00,31.85,31.89,31.84,31.86,50200.0,20.6937,20.7196,20.6872,20.7002,50200.0
2009-06-15 11:00:00,31.86,31.88,31.75,31.76,108500.0,20.7002,20.7132,20.6287,20.6352,108500.0
2009-06-15 11:10:00,31.76,31.77,31.73,31.75,121300.0,20.6352,20.6417,20.6157,20.6287,121300.0
2009-06-15 11:20:00,31.74,31.74,31.69,31.71,101500.0,20.6222,20.6222,20.5897,20.6027,101500.0
2009-06-15 11:30:00,31.71,31.75,31.7,31.72,32200.0,20.6027,20.6287,20.5962,20.6092,32200.0
2009-06-15 11:40:00,31.71,31.73,31.69,31.73,105300.0,20.6027,20.6157,20.5897,20.6157,105300.0
2009-06-15 11:50:00,31.73,31.73,31.65,31.65,100900.0,20.6157,20.6157,20.5637,20.5637,100900.0
2009-06-15 12:00:00,31.66,31.71,31.65,31.69,99900.0,20.5702,20.6027,20.5637,20.5897,99900.0
2009-06-15 12:10:00,31.69,31.7,31.65,31.66,117700.0,20.5897,20.5962,20.5637,20.5702,117700.0
2009-06-15 12:20:00,31.66,31.68,31.6,31.6,52100.0,20.5702,20.5832,20.5312,20.5312,52100.0
2009-06-15 12:30:00,31.6,31.66,31.6,31.65,30100.0,20.5312,20.5702,20.5312,20.5637,30100.0
2009-06-15 12:40:00,31.65,31.7,31.63,31.64,74600.0,20.5637,20.5962,20.5507,20.5572,74600.0
2009-06-15 12:50:00,31.64,31.67,31.58,31.63,104700.0,20.5572,20.5767,20.5182,20.5507,104700.0
2009-06-15 13:00:00,31.63,31.63,31.56,31.58,31400.0,20.5507,20.5507,20.5052,20.5182,31400.0
2009-06-15 13:10:00,31.59,31.64,31.57,31.58,36600.0,20.5247,20.5572,20.5117,20.5182,36600.0
2009-06-15 13:20:00,31.58,31.58,31.54,31.54,153900.0,20.5182,20.5182,20.4922,20.4922,153900.0
2009-06-15 13:30:00,31.55,31.55,31.49,31.5,195300.0,20.4987,20.4987,20.4598,20.4663,195300.0
2009-06-15 13:40:00,31.5,31.59,31.49,31.59,55300.0,20.4663,20.5247,20.4598,20.5247,55300.0
2009-06-15 13:50:00,31.59,31.6,31.57,31.59,36400.0,20.5247,20.5312,20.5117,20.5247,36400.0
2009-06-15 14:00:00,31.58,31.66,31.57,31.64,72800.0,20.5182,20.5702,20.5117,20.5572,72800.0
2009-06-15 14:10:00,31.64,31.65,31.6,31.65,41800.0,20.5572,20.5637,20.5312,20.5637,41800.0
2009-06-15 14:20:00,31.65,31.72,31.64,31.71,38000.0,20.5637,20.6092,20.5572,20.6027,38000.0
2009-06-15 14:30:00,31.71,31.71,31.63,31.67,92600.0,20.6027,20.6027,20.5507,20.5767,92600.0
2009-06-15 14:40:00,31.66,31.66,31.6,31.62,103900.0,20.5702,20.5702,20.5312,20.5442,103900.0
2009-06-15 14:50:00,31.62,31.65,31.59,31.65,105700.0,20.5442,20.5637,20.5247,20.5637,105700.0
2009-06-15 15:00:00,31.64,31.7,31.62,31.7,59800.0,20.5572,20.5962,20.5442,20.5962,59800.0
2009-06-15 15:10:00,31.69,31.77,31.69,31.73,91100.0,20.5897,20.6417,20.5897,20.6157,91100.0
2009-06-15 15:20:00,31.74,31.77,31.72,31.77,114400.0,20.6222,20.6417,20.6092,20.6417,114400.0
2009-06-15 15:30:00,31.78,31.84,31.75,31.83,146800.0,20.6482,20.6872,20.6287,20.6807,146800.0
2009-06-15 15:40:00,31.82,31.85,31.76,31.83,157400.0,20.6742,20.6937,20.6352,20.6807,157400.0
2009-06-15 15:50:00,31.83,31.84,31.76,31.83,203600.0,20.6807,20.6872,20.6352,20.6807,203600.0
2009-06-16 09:30:00,32.01,32.14,32.01,32.04,159900.0,20.7976,20.8821,20.7976,20.8171,159900.0
2009-06-16 09:40:00,32.04,32.11,32.02,32.11,50800.0,20.8171,20.8626,20.8041,20.8626,50800.0
2009-06-16 09:50:00,32.11,32.15,32.0,32.01,87800.0,20.8626,20.8886,20.7911,20.7976,87800.0
2009-06-16 10:00:00,32.02,32.09,32.0,32.03,66700.0,20.8041,20.8496,20.7911,20.8106,66700.0
2009-06-16 10:10:00,32.03,32.06,31.89,31.9,75200.0,20.8106,20.8301,20.7196,20.7261,75200.0
2009-06-16 10:20:00,31.9,31.99,31.89,31.97,44300.0,20.7261,20.7846,20.7196,20.7716,44300.0
2009-06-16 10:30:00,31.97,32.02,31.93,32.02,54100.0,20.7716,20.8041,20.7456,20.8041,54100.0
2009-06-16 10:40:00,32.04,32.08,32.03,32.06,74600.0,20.8171,20.8431,20.8106,20.8301,74600.0
2009-06-16 10:50:00,32.05,32.07,32.02,32.04,49400.0,20.8236,20.8366,20.8041,20.8171,49400.0
2009-06-16 11:00:00,32.04,32.11,32.04,32.1,63400.0,20.8171,20.8626,20.8171,20.8561,63400.0
2009-06-16 11:10:00,32.1,32.13,32.08,32.09,43400.0,20.8561,20.8756,20.8431,20.8496,43400.0
2009-06-16 11:20:00,32.09,32.11,31.99,32.01,74900.0,20.8496,20.8626,20.7846,20.7976,74900.0
2009-06-16 11:30:00,32.02,32.03,32.0,32.02,44100.0,20.8041,20.8106,20.7911,20.8041,44100.0
2009-06-16 11:40:00,32.02,32.02,31.88,31.88,58300.0,20.8041,20.8041,20.7132,20.7132,58300.0
2009-06-16 11:50:00,31.88,31.89,31.8,31.8,42800.0,20.7132,20.7196,20.6612,20.6612,42800.0
2009-06-16 12:00:00,31.8,31.82,31.76,31.81,60000.0,20.6612,20.6742,20.6352,20.6677,60000.0
2009-06-16 12:10:00,31.81,31.81,31.75,31.77,128900.0,20.6677,20.6677,20.6287,20.6417,128900.0
2009-06-16 12:20:00,31.77,31.77,31.73,31.76,59600.0,20.6417,20.6417,20.6157,20.6352,59600.0
2009-06-16 12:30:00,31.76,31.76,31.61,31.61,39000.0,20.6352,20.6352,20.5377,20.5377,39000.0
2009-06-16 12:40:00,31.61,31.61,31.47,31.48,77300.0,20.5377,20.5377,20.4468,20.4533,77300.0
2009-06-16 12:50:00,31.49,31.53,31.47,31.5,104100.0,20.4598,20.4857,20.4468,20.4663,104100.0
2009-06-16 13:00:00,31.49,31.49,31.41,31.45,87900.0,20.4598,20.4598,20.4078,20.4338,87900.0
2009-06-16 13:10:00,31.45,31.52,31.42,31.49,118300.0,20.4338,20.4793,20.4143,20.4598,118300.0
2009-06-16 13:20:00,31.49,31.49,31.36,31.43,119600.0,20.4598,20.4598,20.3753,20.4208,119600.0
2009-06-16 13:30:00,31.44,31.45,31.39,31.43,63100.0,20.4273,20.4338,20.3948,20.4208,63100.0
2009-06-16 13:40:00,31.42,31.46,31.41,31.46,66000.0,20.4143,20.4403,20.4078,20.4403,66000.0
2009-06-16 13:50:00,31.45,31.45,31.38,31.41,58100.0,20.4338,20.4338,20.3883,20.4078,58100.0
2009-06-16 14:00:00,31.41,31.41,31.27,31.31,120100.0,20.4078,20.4078,20.3168,20.3428,120100.0
2009-06-16 14:10:00,31.29,31.36,31.29,31.35,53500.0,20.3298,20.3753,20.3298,20.3688,53500.0
2009-06-16 14:20:00,31.35,31.35,31.27,31.29,30500.0,20.3688,20.3688,20.3168,20.3298,30500.0
2009-06-16 14:30:00,31.28,31.36,31.23,31.36,76600.0,20.3233,20.3753,20.2908,20.3753,76600.0
2009-06-16 14:40:00,31.36,31.36,31.31,31.32,88000.0,20.3753,20.3753,20.3428,20.3493,88000.0
2009-06-16 14:50:00,31.31,31.38,31.31,31.37,162400.0,20.3428,20.3883,20.3428,20.3818,162400.0
2009-06-16 15:00:00,31.37,31.41,31.36,31.38,271600.0,20.3818,20.4078,20.3753,20.3883,271600.0
2009-06-16 15:10:00,31.38,31.49,31.35,31.48,160100.0,20.3883,20.4598,20.3688,20.4533,160100.0
2009-06-16 15:20:00,31.47,31.47,31.37,31.42,162700.0,20.4468,20.4468,20.3818,20.4143,162700.0
2009-06-16 15:30:00,31.43,31.51,31.42,31.5,265900.0,20.4208,20.4728,20.4143,20.4663,265900.0
2009-06-16 15:40:00,31.5,31.55,31.45,31.46,146400.0,20.4663,20.4987,20.4338,20.4403,146400.0
2009-06-16 15:50:00,31.47,31.48,31.35,31.35,283900.0,20.4468,20.4533,20.3688,20.3688,283900.0
2009-06-17 09:30:00,31.17,31.2,31.1,31.19,426800.0,20.2518,20.2713,20.2064,20.2648,426800.0
2009-06-17 09:40:00,31.17,31.18,30.99,30.99,342800.0,20.2518,20.2583,20.1349,20.1349,342800.0
2009-06-17 09:50:00,30.99,30.99,30.86,30.86,208400.0,20.1349,20.1349,20.0504,20.0504,208400.0
2009-06-17 10:00:00,30.86,31.02,30.82,31.02,85300.0,20.0504,20.1544,20.0244,20.1544,85300.0
2009-06-17 10:10:00,31.02,31.03,30.95,30.99,109000.0,20.1544,20.1609,20.1089,20.1349,109000.0
2009-06-17 10:20:00,30.98,30.98,30.83,30.87,78700.0,20.1284,20.1284,20.0309,20.0569,78700.0
2009-06-17 10:30:00,30.86,30.86,30.71,30.73,129700.0,20.0504,20.0504,19.953,19.966,129700.0
2009-06-17 10:40:00,30.73,30.8,30.69,30.73,92200.0,19.966,20.0115,19.94,19.966,92200.0
2009-06-17 10:50:00,30.72,30.81,30.7,30.78,65400.0,19.9595,20.0179,19.9465,19.9985,65400.0
2009-06-17 11:00:00,30.78,30.87,30.78,30.83,89300.0,19.9985,20.0569,19.9985,20.0309,89300.0
2009-06-17 11:10:00,30.83,30.91,30.77,30.9,84200.0,20.0309,20.0829,19.992,20.0764,84200.0
2009-06-17 11:20:00,30.91,31.02,30.91,30.99,76900.0,20.0829,20.1544,20.0829,20.1349,76900.0
2009-06-17 11:30:00,30.98,31.02,30.92,30.92,105000.0,20.1284,20.1544,20.0894,20.0894,105000.0
2009-06-17 11:40:00,30.94,31.0,30.91,30.96,150900.0,20.1024,20.1414,20.0829,20.1154,150900.0
2009-06-17 11:50:00,30.97,30.99,30.9,30.99,76900.0,20.1219,20.1349,20.0764,20.1349,76900.0
2009-06-17 12:00:00,30.99,31.13,30.98,31.13,92300.0,20.1349,20.2259,20.1284,20.2259,92300.0
2009-06-17 12:10:00,31.13,31.15,31.08,31.1,48200.0,20.2259,20.2389,20.1934,20.2064,48200.0
2009-06-17 12:20:00,31.1,31.18,31.1,31.13,79200.0,20.2064,20.2583,20.2064,20.2259,79200.0
2009-06-17 12:30:00,31.13,31.15,31.08,31.15,125400.0,20.2259,20.2389,20.1934,20.2389,125400.0
2009-06-17 12:40:00,31.15,31.16,31.07,31.08,66900.0,20.2389,20.2454,20.1869,20.1934,66900.0
2009-06-17 12:50:00,31.07,31.07,31.02,31.04,103400.0,20.1869,20.1869,20.1544,20.1674,103400.0
2009-06-17 13:00:00,31.04,31.08,31.03,31.08,53900.0,20.1674,20.1934,20.1609,20.1934,53900.0
2009-06-17 13:10:00,31.08,31.1,31.03,31.06,33300.0,20.1934,20.2064,20.1609,20.1804,33300.0
2009-06-17 13:20:00,31.06,31.15,31.06,31.15,31500.0,20.1804,20.2389,20.1804,20.2389,31500.0
2009-06-17 13:30:00,31.16,31.21,31.14,31.21,56700.0,20.2454,20.2778,20.2324,20.2778,56700.0
2009-06-17 13:40:00,31.21,31.29,31.21,31.27,95400.0,20.2778,20.3298,20.2778,20.3168,95400.0
2009-06-17 13:50:00,31.27,31.27,31.19,31.21,96800.0,20.3168,20.3168,20.2648,20.2778,96800.0
2009-06-17 14:00:00,31.21,31.28,31.18,31.19,55600.0,20.2778,20.3233,20.2583,20.2648,55600.0
2009-06-17 14:10:00,31.2,31.26,31.19,31.21,64400.0,20.2713,20.3103,20.2648,20.2778,64400.0
2009-06-17 14:20:00,31.21,31.37,31.2,31.37,82900.0,20.2778,20.3818,20.2713,20.3818,82900.0
2009-06-17 14:30:00,31.38,31.39,31.22,31.22,102000.0,20.3883,20.3948,20.2843,20.2843,102000.0
2009-06-17 14:40:00,31.21,31.22,31.14,31.14,150000.0,20.2778,20.2843,20.2324,20.2324,150000.0
2009-06-17 14:50:00,31.15,31.2,31.11,31.2,126400.0,20.2389,20.2713,20.2129,20.2713,126400.0
2009-06-17 15:00:00,31.2,31.27,31.15,31.19,59700.0,20.2713,20.3168,20.2389,20.2648,59700.0
2009-06-17 15:10:00,31.2,31.24,31.17,31.21,75000.0,20.2713,20.2973,20.2518,20.2778,75000.0
2009-06-17 15:20:00,31.21,31.27,31.12,31.12,188300.0,20.2778,20.3168,20.2194,20.2194,188300.0
2009-06-17 15:30:00,31.12,31.12,31.08,31.09,133400.0,20.2194,20.2194,20.1934,20.1999,133400.0
2009-06-17 15:40:00,31.1,31.21,31.08,31.21,165900.0,20.2064,20.2778,20.1934,20.2778,165900.0
2009-06-17 15:50:00,31.21,31.21,31.06,31.12,268900.0,20.2778,20.2778,20.1804,20.2194,268900.0
2009-06-18 09:30:00,30.98,31.18,30.77,30.77,87100.0,20.1284,20.2583,19.992,19.992,87100.0
2009-06-18 09:40:00,30.77,30.93,30.74,30.92,207300.0,19.992,20.0959,19.9725,20.0894,207300.0
2009-06-18 09:50:00,30.92,31.13,30.85,31.09,182800.0,20.0894,20.2259,20.0439,20.1999,182800.0
2009-06-18 10:00:00,31.12,31.22,31.12,31.17,123000.0,20.2194,20.2843,20.2194,20.2518,123000.0
2009-06-18 10:10:00,31.18,31.28,31.18,31.25,205200.0,20.2583,20.3233,20.2583,20.3038,205200.0
2009-06-18 10:20:00,31.25,31.28,31.2,31.24,144000.0,20.3038,20.3233,20.2713,20.2973,144000.0
2009-06-18 10:30:00,31.23,31.24,31.18,31.19,105300.0,20.2908,20.2973,20.2583,20.2648,105300.0
2009-06-18 10:40:00,31.2,31.2,31.06,31.06,58400.0,20.2713,20.2713,20.1804,20.1804,58400.0
2009-06-18 10:50:00,31.05,31.07,31.01,31.07,111300.0,20.1739,20.1869,20.1479,20.1869,111300.0
2009-06-18 11:00:00,31.06,31.14,31.06,31.13,60800.0,20.1804,20.2324,20.1804,20.2259,60800.0
2009-06-18 11:10:00,31.12,31.17,31.08,31.16,61500.0,20.2194,20.2518,20.1934,20.2454,61500.0
2009-06-18 11:20:00,31.17,31.21,31.15,31.15,33500.0,20.2518,20.2778,20.2389,20.2389,33500.0
2009-06-18 11:30:00,31.16,31.16,31.1,31.13,58000.0,20.2454,20.2454,20.2064,20.2259,58000.0
2009-06-18 11:40:00,31.12,31.14,31.07,31.08,55200.0,20.2194,20.2324,20.1869,20.1934,55200.0
2009-06-18 11:50:00,31.09,31.17,31.09,31.17,68300.0,20.1999,20.2518,20.1999,20.2518,68300.0
2009-06-18 12:00:00,31.17,31.18,31.14,31.16,40700.0,20.2518,20.2583,20.2324,20.2454,40700.0
2009-06-18 12:10:00,31.16,31.2,31.15,31.18,245100.0,20.2454,20.2713,20.2389,20.2583,245100.0
2009-06-18 12:20:00,31.18,31.19,31.12,31.16,86500.0,20.2583,20.2648,20.2194,20.2454,86500.0
2009-06-18 12:30:00,31.17,31.19,31.13,31.14,32900.0,20.2518,20.2648,20.2259,20.2324,32900.0
2009-06-18 12:40:00,31.14,31.17,31.1,31.17,76200.0,20.2324,20.2518,20.2064,20.2518,76200.0
2009-06-18 12:50:00,31.18,31.19,31.16,31.19,28300.0,20.2583,20.2648,20.2454,20.2648,28300.0
2009-06-18 13:00:00,31.19,31.25,31.18,31.25,129100.0,20.2648,20.3038,20.2583,20.3038,129100.0
2009-06-18 13:10:00,31.25,31.25,31.2,31.21,165500.0,20.3038,20.3038,20.2713,20.2778,165500.0
2009-06-18 13:20:00,31.21,31.24,31.21,31.23,74200.0,20.2778,20.2973,20.2778,20.2908,74200.0
2009-06-18 13:30:00,31.23,31.23,31.15,31.15,66800.0,20.2908,20.2908,20.2389,20.2389,66800.0
2009-06-18 13:40:00,31.15,31.21,31.15,31.2,65000.0,20.2389,20.2778,20.2389,20.2713,65000.0
2009-06-18 13:50:00,31.2,31.2,31.14,31.14,39100.0,20.2713,20.2713,20.2324,20.2324,39100.0
2009-06-18 14:00:00,31.14,31.14,31.06,31.08,88900.0,20.2324,20.2324,20.1804,20.1934,88900.0
2009-06-18 14:10:00,31.09,31.09,30.96,31.05,306200.0,20.1999,20.1999,20.1154,20.1739,306200.0
2009-06-18 14:20:00,31.05,31.06,30.99,31.01,156900.0,20.1739,20.1804,20.1349,20.1479,156900.0
2009-06-18 14:30:00,31.03,31.06,31.0,31.04,315700.0,20.1609,20.1804,20.1414,20.1674,315700.0
2009-06-18 14:40:00,31.04,31.1,31.04,31.09,165600.0,20.1674,20.2064,20.1674,20.1999,165600.0
2009-06-18 14:50:00,31.09,31.11,31.05,31.1,112900.0,20.1999,20.2129,20.1739,20.2064,112900.0
2009-06-18 15:00:00,31.1,31.12,31.06,31.12,56600.0,20.2064,20.2194,20.1804,20.2194,56600.0
2009-06-18 15:10:00,31.12,31.16,31.1,31.15,71400.0,20.2194,20.2454,20.2064,20.2389,71400.0
2009-06-18 15:20:00,31.14,31.14,31.1,31.12,80600.0,20.2324,20.2324,20.2064,20.2194,80600.0
2009-06-18 15:30:00,31.13,31.15,31.08,31.08,239700.0,20.2259,20.2389,20.1934,20.1934,239700.0
2009-06-18 15:40:00,31.08,31.13,31.03,31.06,194500.0,20.1934,20.2259,20.1609,20.1804,194500.0
2009-06-18 15:50:00,31.06,31.07,30.98,31.06,214300.0,20.1804,20.1869,20.1284,20.1804,214300.0
2009-06-19 09:30:00,31.4,31.54,31.4,31.53,307500.0,20.4013,20.4922,20.4013,20.4857,307500.0
2009-06-19 09:40:00,31.52,31.54,31.46,31.46,189500.0,20.4793,20.4922,20.4403,20.4403,189500.0
2009-06-19 09:50:00,31.47,31.5,31.44,31.44,115400.0,20.4468,20.4663,20.4273,20.4273,115400.0
2009-06-19 10:00:00,31.45,31.49,31.41,31.41,115700.0,20.4338,20.4598,20.4078,20.4078,115700.0
2009-06-19 10:10:00,31.42,31.44,31.35,31.43,161700.0,20.4143,20.4273,20.3688,20.4208,161700.0
2009-06-19 10:20:00,31.43,31.46,31.4,31.45,137500.0,20.4208,20.4403,20.4013,20.4338,137500.0
2009-06-19 10:30:00,31.45,31.5,31.44,31.45,93800.0,20.4338,20.4663,20.4273,20.4338,93800.0
2009-06-19 10:40:00,31.45,31.49,31.43,31.47,93700.0,20.4338,20.4598,20.4208,20.4468,93700.0
2009-06-19 10:50:00,31.47,31.52,31.46,31.51,92800.0,20.4468,20.4793,20.4403,20.4728,92800.0
2009-06-19 11:00:00,31.51,31.54,31.5,31.53,67300.0,20.4728,20.4922,20.4663,20.4857,67300.0
2009-06-19 11:10:00,31.54,31.54,31.51,31.52,400200.0,20.4922,20.4922,20.4728,20.4793,400200.0
2009-06-19 11:20:00,31.52,31.53,31.48,31.5,27500.0,20.4793,20.4857,20.4533,20.4663,27500.0
2009-06-19 11:30:00,31.5,31.54,31.48,31.54,35700.0,20.4663,20.4922,20.4533,20.4922,35700.0
2009-06-19 11:40:00,31.54,31.55,31.48,31.48,42300.0,20.4922,20.4987,20.4533,20.4533,42300.0
2009-06-19 11:50:00,31.49,31.51,31.49,31.51,81000.0,20.4598,20.4728,20.4598,20.4728,81000.0
2009-06-19 12:00:00,31.5,31.51,31.48,31.48,66100.0,20.4663,20.4728,20.4533,20.4533,66100.0
2009-06-19 12:10:00,31.48,31.49,31.41,31.44,132500.0,20.4533,20.4598,20.4078,20.4273,132500.0
2009-06-19 12:20:00,31.43,31.44,31.34,31.35,98400.0,20.4208,20.4273,20.3623,20.3688,98400.0
2009-06-19 12:30:00,31.35,31.35,31.29,31.3,243000.0,20.3688,20.3688,20.3298,20.3363,243000.0
2009-06-19 12:40:00,31.3,31.35,31.3,31.34,68400.0,20.3363,20.3688,20.3363,20.3623,68400.0
2009-06-19 12:50:00,31.34,31.37,31.29,31.29,128500.0,20.3623,20.3818,20.3298,20.3298,128500.0
2009-06-19 13:00:00,31.3,31.32,31.29,31.32,26000.0,20.3363,20.3493,20.3298,20.3493,26000.0
2009-06-19 13:10:00,31.31,31.37,31.31,31.36,36000.0,20.3428,20.3818,20.3428,20.3753,36000.0
2009-06-19 13:20:00,31.36,31.37,31.29,31.35,139100.0,20.3753,20.3818,20.3298,20.3688,139100.0
2009-06-19 13:30:00,31.35,31.42,31.35,31.39,50000.0,20.3688,20.4143,20.3688,20.3948,50000.0
2009-06-19 13:40:00,31.39,31.41,31.33,31.36,39500.0,20.3948,20.4078,20.3558,20.3753,39500.0
2009-06-19 13:50:00,31.36,31.4,31.35,31.35,60100.0,20.3753,20.4013,20.3688,20.3688,60100.0
2009-06-19 14:00:00,31.35,31.37,31.3,31.3,57200.0,20.3688,20.3818,20.3363,20.3363,57200.0
2009-06-19 14:10:00,31.3,31.3,31.2,31.2,89700.0,20.3363,20.3363,20.2713,20.2713,89700.0
2009-06-19 14:20:00,31.21,31.21,31.14,31.19,45500.0,20.2778,20.2778,20.2324,20.2648,45500.0
2009-06-19 14:30:00,31.18,31.25,31.18,31.22,59400.0,20.2583,20.3038,20.2583,20.2843,59400.0
2009-06-19 14:40:00,31.22,31.23,31.19,31.22,69500.0,20.2843,20.2908,20.2648,20.2843,69500.0
2009-06-19 14:50:00,31.22,31.23,31.18,31.22,98200.0,20.2843,20.2908,20.2583,20.2843,98200.0
2009-06-19 15:00:00,31.22,31.25,31.18,31.21,124400.0,20.2843,20.3038,20.2583,20.2778,124400.0
2009-06-19 15:10:00,31.21,31.3,31.19,31.28,92800.0,20.2778,20.3363,20.2648,20.3233,92800.0
2009-06-19 15:20:00,31.28,31.37,31.26,31.36,161700.0,20.3233,20.3818,20.3103,20.3753,161700.0
2009-06-19 15:30:00,31.37,31.39,31.32,31.34,75400.0,20.3818,20.3948,20.3493,20.3623,75400.0
2009-06-19 15:40:00,31.34,31.35,31.25,31.31,110300.0,20.3623,20.3688,20.3038,20.3428,110300.0
2009-06-19 15:50:00,31.3,31.3,31.21,31.23,181700.0,20.3363,20.3363,20.2778,20.2908,181700.0
2009-06-22 09:30:00,30.85,30.91,30.64,30.68,275900.0,20.0439,20.0829,19.9075,19.9335,275900.0
2009-06-22 09:40:00,30.69,30.69,30.55,30.63,124200.0,19.94,19.94,19.849,19.901,124200.0
2009-06-22 09:50:00,30.63,30.65,30.52,30.53,183300.0,19.901,19.914,19.8295,19.836,183300.0
2009-06-22 10:00:00,30.53,30.53,30.42,30.51,161700.0,19.836,19.836,19.7646,19.823,161700.0
2009-06-22 10:10:00,30.5,30.52,30.4,30.41,97000.0,19.8165,19.8295,19.7516,19.7581,97000.0
2009-06-22 10:20:00,30.4,30.5,30.38,30.49,182800.0,19.7516,19.8165,19.7386,19.81,182800.0
2009-06-22 10:30:00,30.48,30.48,30.34,30.37,156800.0,19.8035,19.8035,19.7126,19.7321,156800.0
2009-06-22 10:40:00,30.36,30.37,30.28,30.31,148400.0,19.7256,19.7321,19.6736,19.6931,148400.0
2009-06-22 10:50:00,30.31,30.35,30.29,30.3,37600.0,19.6931,19.7191,19.6801,19.6866,37600.0
2009-06-22 11:00:00,30.29,30.29,30.23,30.24,60700.0,19.6801,19.6801,19.6411,19.6476,60700.0
2009-06-22 11:10:00,30.24,30.3,30.23,30.3,38000.0,19.6476,19.6866,19.6411,19.6866,38000.0
2009-06-22 11:20:00,30.3,30.36,30.3,30.3,35000.0,19.6866,19.7256,19.6866,19.6866,35000.0
2009-06-22 11:30:00,30.31,30.31,30.18,30.19,98400.0,19.6931,19.6931,19.6086,19.6151,98400.0
2009-06-22 11:40:00,30.2,30.24,30.16,30.18,86800.0,19.6216,19.6476,19.5956,19.6086,86800.0
2009-06-22 11:50:00,30.18,30.18,30.11,30.12,244200.0,19.6086,19.6086,19.5631,19.5696,244200.0
2009-06-22 12:00:00,30.12,30.15,30.1,30.13,62400.0,19.5696,19.5891,19.5566,19.5761,62400.0
2009-06-22 12:10:00,30.13,30.18,30.13,30.18,22900.0,19.5761,19.6086,19.5761,19.6086,22900.0
2009-06-22 12:20:00,30.17,30.18,30.12,30.17,72500.0,19.6021,19.6086,19.5696,19.6021,72500.0
2009-06-22 12:30:00,30.16,30.22,30.16,30.19,55700.0,19.5956,19.6346,19.5956,19.6151,55700.0
2009-06-22 12:40:00,30.18,30.21,30.16,30.17,58700.0,19.6086,19.6281,19.5956,19.6021,58700.0
2009-06-22 12:50:00,30.18,30.23,30.16,30.22,43400.0,19.6086,19.6411,19.5956,19.6346,43400.0
2009-06-22 13:00:00,30.23,30.23,30.19,30.19,72500.0,19.6411,19.6411,19.6151,19.6151,72500.0
2009-06-22 13:10:00,30.19,30.19,30.08,30.08,97800.0,19.6151,19.6151,19.5437,19.5437,97800.0
2009-06-22 13:20:00,30.08,30.09,30.02,30.06,141600.0,19.5437,19.5501,19.5047,19.5307,141600.0
2009-06-22 13:30:00,30.06,30.14,30.05,30.12,107900.0,19.5307,19.5826,19.5242,19.5696,107900.0
2009-06-22 13:40:00,30.12,30.19,30.12,30.16,132400.0,19.5696,19.6151,19.5696,19.5956,132400.0
2009-06-22 13:50:00,30.16,30.19,30.15,30.19,113300.0,19.5956,19.6151,19.5891,19.6151,113300.0
2009-06-22 14:00:00,30.19,30.19,30.14,30.14,161900.0,19.6151,19.6151,19.5826,19.5826,161900.0
2009-06-22 14:10:00,30.14,30.2,30.12,30.19,147300.0,19.5826,19.6216,19.5696,19.6151,147300.0
2009-06-22 14:20:00,30.19,30.21,30.16,30.16,202600.0,19.6151,19.6281,19.5956,19.5956,202600.0
2009-06-22 14:30:00,30.16,30.21,30.12,30.19,148500.0,19.5956,19.6281,19.5696,19.6151,148500.0
2009-06-22 14:40:00,30.19,30.2,30.14,30.17,100900.0,19.6151,19.6216,19.5826,19.6021,100900.0
2009-06-22 14:50:00,30.17,30.18,30.12,30.16,130200.0,19.6021,19.6086,19.5696,19.5956,130200.0
2009-06-22 15:00:00,30.15,30.22,30.15,30.21,59100.0,19.5891,19.6346,19.5891,19.6281,59100.0
2009-06-22 15:10:00,30.21,30.22,30.16,30.19,164300.0,19.6281,19.6346,19.5956,19.6151,164300.0
2009-06-22 15:20:00,30.19,30.21,30.14,30.16,165900.0,19.6151,19.6281,19.5826,19.5956,165900.0
2009-06-22 15:30:00,30.17,30.25,30.15,30.25,241200.0,19.6021,19.6541,19.5891,19.6541,241200.0
2009-06-22 15:40:00,30.24,30.25,30.1,30.12,253700.0,19.6476,19.6541,19.5566,19.5696,253700.0
2009-06-22 15:50:00,30.13,30.13,29.98,30.0,866800.0,19.5761,19.5761,19.4787,19.4917,866800.0
2009-06-23 09:30:00,30.19,30.36,30.17,30.29,394700.0,19.6151,19.7256,19.6021,19.6801,394700.0
2009-06-23 09:40:00,30.29,30.33,30.13,30.18,157800.0,19.6801,19.7061,19.5761,19.6086,157800.0
2009-06-23 09:50:00,30.19,30.25,30.19,30.24,138700.0,19.6151,19.6541,19.6151,19.6476,138700.0
2009-06-23 10:00:00,30.24,30.33,30.15,30.19,148900.0,19.6476,19.7061,19.5891,19.6151,148900.0
2009-06-23 10:10:00,30.19,30.2,30.06,30.13,50400.0,19.6151,19.6216,19.5307,19.5761,50400.0
2009-06-23 10:20:00,30.12,30.18,30.01,30.01,38800.0,19.5696,19.6086,19.4982,19.4982,38800.0
2009-06-23 10:30:00,30.02,30.05,29.99,30.02,76900.0,19.5047,19.5242,19.4852,19.5047,76900.0
2009-06-23 10:40:00,30.02,30.02,29.9,29.94,187700.0,19.5047,19.5047,19.4267,19.4527,187700.0
2009-06-23 10:50:00,29.94,29.98,29.9,29.98,109100.0,19.4527,19.4787,19.4267,19.4787,109100.0
2009-06-23 11:00:00,29.99,29.99,29.87,29.88,277900.0,19.4852,19.4852,19.4072,19.4137,277900.0
2009-06-23 11:10:00,29.88,29.92,29.86,29.92,169900.0,19.4137,19.4397,19.4007,19.4397,169900.0
2009-06-23 11:20:00,29.91,30.0,29.9,29.96,64400.0,19.4332,19.4917,19.4267,19.4657,64400.0
2009-06-23 11:30:00,29.96,30.04,29.93,30.02,66600.0,19.4657,19.5177,19.4462,19.5047,66600.0
2009-06-23 11:40:00,30.03,30.08,29.99,30.08,146100.0,19.5112,19.5437,19.4852,19.5437,146100.0
2009-06-23 11:50:00,30.09,30.16,30.09,30.15,31800.0,19.5501,19.5956,19.5501,19.5891,31800.0
2009-06-23 12:00:00,30.15,30.18,30.13,30.16,43200.0,19.5891,19.6086,19.5761,19.5956,43200.0
2009-06-23 12:10:00,30.16,30.16,30.08,30.1,37800.0,19.5956,19.5956,19.5437,19.5566,37800.0
2009-06-23 12:20:00,30.1,30.14,30.07,30.08,69700.0,19.5566,19.5826,19.5372,19.5437,69700.0
2009-06-23 12:30:00,30.08,30.2,30.07,30.16,384100.0,19.5437,19.6216,19.5372,19.5956,384100.0
2009-06-23 12:40:00,30.15,30.19,30.13,30.16,113000.0,19.5891,19.6151,19.5761,19.5956,113000.0
2009-06-23 12:50:00,30.16,30.17,30.12,30.13,105900.0,19.5956,19.6021,19.5696,19.5761,105900.0
2009-06-23 13:00:00,30.13,30.24,30.12,30.23,75900.0,19.5761,19.6476,19.5696,19.6411,75900.0
2009-06-23 13:10:00,30.24,30.28,30.22,30.26,54000.0,19.6476,19.6736,19.6346,19.6606,54000.0
2009-06-23 13:20:00,30.25,30.27,30.18,30.19,22500.0,19.6541,19.6671,19.6086,19.6151,22500.0
2009-06-23 13:30:00,30.18,30.25,30.18,30.25,21300.0,19.6086,19.6541,19.6086,19.6541,21300.0
2009-06-23 13:40:00,30.24,30.24,30.17,30.2,255800.0,19.6476,19.6476,19.6021,19.6216,255800.0
2009-06-23 13:50:00,30.19,30.21,30.13,30.13,16400.0,19.6151,19.6281,19.5761,19.5761,16400.0
2009-06-23 14:00:00,30.12,30.19,30.09,30.18,26600.0,19.5696,19.6151,19.5501,19.6086,26600.0
2009-06-23 14:10:00,30.19,30.31,30.18,30.3,94300.0,19.6151,19.6931,19.6086,19.6866,94300.0
2009-06-23 14:20:00,30.3,30.31,30.23,30.23,75500.0,19.6866,19.6931,19.6411,19.6411,75500.0
2009-06-23 14:30:00,30.24,30.25,30.21,30.21,36500.0,19.6476,19.6541,19.6281,19.6281,36500.0
2009-06-23 14:40:00,30.21,30.25,30.19,30.23,41100.0,19.6281,19.6541,19.6151,19.6411,41100.0
2009-06-23 14:50:00,30.24,30.31,30.24,30.25,98400.0,19.6476,19.6931,19.6476,19.6541,98400.0
2009-06-23 15:00:00,30.25,30.26,30.18,30.18,79500.0,19.6541,19.6606,19.6086,19.6086,79500.0
2009-06-23 15:10:00,30.18,30.24,30.16,30.22,56300.0,19.6086,19.6476,19.5956,19.6346,56300.0
2009-06-23 15:20:00,30.22,30.28,30.19,30.27,32400.0,19.6346,19.6736,19.6151,19.6671,32400.0
2009-06-23 15:30:00,30.26,30.26,30.18,30.23,171000.0,19.6606,19.6606,19.6086,19.6411,171000.0
2009-06-23 15:40:00,30.23,30.35,30.23,30.35,114000.0,19.6411,19.7191,19.6411,19.7191,114000.0
2009-06-23 15:50:00,30.35,30.35,30.21,30.23,305900.0,19.7191,19.7191,19.6281,19.6411,305900.0
2009-06-24 09:30:00,31.05,31.16,31.02,31.15,146700.0,20.1739,20.2454,20.1544,20.2389,146700.0
2009-06-24 09:40:00,31.13,31.18,31.11,31.15,82800.0,20.2259,20.2583,20.2129,20.2389,82800.0
2009-06-24 09:50:00,31.15,31.22,31.12,31.21,151200.0,20.2389,20.2843,20.2194,20.2778,151200.0
2009-06-24 10:00:00,31.21,31.26,31.13,31.24,208000.0,20.2778,20.3103,20.2259,20.2973,208000.0
2009-06-24 10:10:00,31.24,31.33,31.24,31.3,150100.0,20.2973,20.3558,20.2973,20.3363,150100.0
2009-06-24 10:20:00,31.3,31.36,31.29,31.3,133600.0,20.3363,20.3753,20.3298,20.3363,133600.0
2009-06-24 10:30:00,31.3,31.31,31.2,31.23,64400.0,20.3363,20.3428,20.2713,20.2908,64400.0
2009-06-24 10:40:00,31.23,31.33,31.21,31.33,58100.0,20.2908,20.3558,20.2778,20.3558,58100.0
2009-06-24 10:50:00,31.33,31.36,31.3,31.3,129600.0,20.3558,20.3753,20.3363,20.3363,129600.0
2009-06-24 11:00:00,31.3,31.33,31.25,31.28,91500.0,20.3363,20.3558,20.3038,20.3233,91500.0
2009-06-24 11:10:00,31.28,31.32,31.27,31.3,62100.0,20.3233,20.3493,20.3168,20.3363,62100.0
2009-06-24 11:20:00,31.3,31.4,31.29,31.36,92600.0,20.3363,20.4013,20.3298,20.3753,92600.0
2009-06-24 11:30:00,31.37,31.4,31.35,31.35,56500.0,20.3818,20.4013,20.3688,20.3688,56500.0
2009-06-24 11:40:00,31.33,31.36,31.3,31.3,160100.0,20.3558,20.3753,20.3363,20.3363,160100.0
2009-06-24 11:50:00,31.31,31.31,31.26,31.29,85300.0,20.3428,20.3428,20.3103,20.3298,85300.0
2009-06-24 12:00:00,31.29,31.32,31.29,31.29,41600.0,20.3298,20.3493,20.3298,20.3298,41600.0
2009-06-24 12:10:00,31.29,31.31,31.26,31.26,77300.0,20.3298,20.3428,20.3103,20.3103,77300.0
2009-06-24 12:20:00,31.25,31.27,31.21,31.23,59600.0,20.3038,20.3168,20.2778,20.2908,59600.0
2009-06-24 12:30:00,31.23,31.25,31.23,31.23,55100.0,20.2908,20.3038,20.2908,20.2908,55100.0
2009-06-24 12:40:00,31.22,31.24,31.19,31.24,26000.0,20.2843,20.2973,20.2648,20.2973,26000.0
2009-06-24 12:50:00,31.24,31.24,31.21,31.22,43300.0,20.2973,20.2973,20.2778,20.2843,43300.0
2009-06-24 13:00:00,31.21,31.29,31.21,31.29,41400.0,20.2778,20.3298,20.2778,20.3298,41400.0
2009-06-24 13:10:00,31.28,31.3,31.26,31.28,102300.0,20.3233,20.3363,20.3103,20.3233,102300.0
2009-06-24 13:20:00,31.28,31.29,31.26,31.29,38300.0,20.3233,20.3298,20.3103,20.3298,38300.0
2009-06-24 13:30:00,31.28,31.28,31.22,31.26,35100.0,20.3233,20.3233,20.2843,20.3103,35100.0
2009-06-24 13:40:00,31.26,31.27,31.21,31.21,150200.0,20.3103,20.3168,20.2778,20.2778,150200.0
2009-06-24 13:50:00,31.21,31.23,31.2,31.21,37500.0,20.2778,20.2908,20.2713,20.2778,37500.0
2009-06-24 14:00:00,31.2,31.25,31.2,31.23,71300.0,20.2713,20.3038,20.2713,20.2908,71300.0
2009-06-24 14:10:00,31.24,31.31,31.18,31.22,207400.0,20.2973,20.3428,20.2583,20.2843,207400.0
2009-06-24 14:20:00,31.22,31.27,31.05,31.09,256100.0,20.2843,20.3168,20.1739,20.1999,256100.0
2009-06-24 14:30:00,31.08,31.11,30.84,30.87,203500.0,20.1934,20.2129,20.0374,20.0569,203500.0
2009-06-24 14:40:00,30.87,31.04,30.86,30.97,100100.0,20.0569,20.1674,20.0504,20.1219,100100.0
2009-06-24 14:50:00,30.98,31.07,30.97,31.0,59700.0,20.1284,20.1869,20.1219,20.1414,59700.0
2009-06-24 15:00:00,31.01,31.05,30.83,30.84,100700.0,20.1479,20.1739,20.0309,20.0374,100700.0
2009-06-24 15:10:00,30.85,30.89,30.8,30.85,158400.0,20.0439,20.0699,20.0115,20.0439,158400.0
2009-06-24 15:20:00,30.85,30.98,30.83,30.95,198300.0,20.0439,20.1284,20.0309,20.1089,198300.0
2009-06-24 15:30:00,30.95,30.99,30.91,30.96,134800.0,20.1089,20.1349,20.0829,20.1154,134800.0
2009-06-24 15:40:00,30.96,31.03,30.84,31.01,176600.0,20.1154,20.1609,20.0374,20.1479,176600.0
2009-06-24 15:50:00,31.0,31.03,30.92,31.01,180900.0,20.1414,20.1609,20.0894,20.1479,180900.0
2009-06-25 09:30:00,30.9,30.99,30.8,30.93,312200.0,20.0764,20.1349,20.0115,20.0959,312200.0
2009-06-25 09:40:00,30.94,31.06,30.93,31.0,148700.0,20.1024,20.1804,20.0959,20.1414,148700.0
2009-06-25 09:50:00,31.0,31.16,30.99,31.14,88500.0,20.1414,20.2454,20.1349,20.2324,88500.0
2009-06-25 10:00:00,31.15,31.26,31.15,31.24,88200.0,20.2389,20.3103,20.2389,20.2973,88200.0
2009-06-25 10:10:00,31.26,31.36,31.24,31.34,159300.0,20.3103,20.3753,20.2973,20.3623,159300.0
2009-06-25 10:20:00,31.34,31.34,31.24,31.27,131400.0,20.3623,20.3623,20.2973,20.3168,131400.0
2009-06-25 10:30:00,31.27,31.27,31.21,31.22,187300.0,20.3168,20.3168,20.2778,20.2843,187300.0
2009-06-25 10:40:00,31.22,31.24,31.14,31.15,30600.0,20.2843,20.2973,20.2324,20.2389,30600.0
2009-06-25 10:50:00,31.15,31.2,31.13,31.15,109000.0,20.2389,20.2713,20.2259,20.2389,109000.0
2009-06-25 11:00:00,31.15,31.2,31.12,31.18,84300.0,20.2389,20.2713,20.2194,20.2583,84300.0
2009-06-25 11:10:00,31.18,31.19,31.12,31.15,127900.0,20.2583,20.2648,20.2194,20.2389,127900.0
2009-06-25 11:20:00,31.16,31.3,31.15,31.3,183300.0,20.2454,20.3363,20.2389,20.3363,183300.0
2009-06-25 11:30:00,31.3,31.38,31.3,31.37,181200.0,20.3363,20.3883,20.3363,20.3818,181200.0
2009-06-25 11:40:00,31.37,31.45,31.37,31.44,78100.0,20.3818,20.4338,20.3818,20.4273,78100.0
2009-06-25 11:50:00,31.44,31.56,31.42,31.56,267500.0,20.4273,20.5052,20.4143,20.5052,267500.0
2009-06-25 12:00:00,31.56,31.62,31.56,31.58,153200.0,20.5052,20.5442,20.5052,20.5182,153200.0
2009-06-25 12:10:00,31.58,31.6,31.55,31.57,68300.0,20.5182,20.5312,20.4987,20.5117,68300.0
2009-06-25 12:20:00,31.58,31.62,31.57,31.61,36600.0,20.5182,20.5442,20.5117,20.5377,36600.0
2009-06-25 12:30:00,31.61,31.63,31.53,31.54,56200.0,20.5377,20.5507,20.4857,20.4922,56200.0
2009-06-25 12:40:00,31.54,31.57,31.54,31.55,36900.0,20.4922,20.5117,20.4922,20.4987,36900.0
2009-06-25 12:50:00,31.54,31.59,31.54,31.56,148800.0,20.4922,20.5247,20.4922,20.5052,148800.0
2009-06-25 13:00:00,31.56,31.69,31.54,31.69,158300.0,20.5052,20.5897,20.4922,20.5897,158300.0
2009-06-25 13:10:00,31.69,31.72,31.65,31.71,101600.0,20.5897,20.6092,20.5637,20.6027,101600.0
2009-06-25 13:20:00,31.71,31.73,31.68,31.7,53300.0,20.6027,20.6157,20.5832,20.5962,53300.0
2009-06-25 13:30:00,31.72,31.73,31.69,31.71,49000.0,20.6092,20.6157,20.5897,20.6027,49000.0
2009-06-25 13:40:00,31.71,31.71,31.66,31.67,81400.0,20.6027,20.6027,20.5702,20.5767,81400.0
2009-06-25 13:50:00,31.67,31.69,31.65,31.68,68100.0,20.5767,20.5897,20.5637,20.5832,68100.0
2009-06-25 14:00:00,31.68,31.69,31.57,31.57,67600.0,20.5832,20.5897,20.5117,20.5117,67600.0
2009-06-25 14:10:00,31.57,31.6,31.54,31.56,49600.0,20.5117,20.5312,20.4922,20.5052,49600.0
2009-06-25 14:20:00,31.57,31.66,31.55,31.66,88900.0,20.5117,20.5702,20.4987,20.5702,88900.0
2009-06-25 14:30:00,31.67,31.67,31.61,31.61,57900.0,20.5767,20.5767,20.5377,20.5377,57900.0
2009-06-25 14:40:00,31.61,31.7,31.6,31.68,137500.0,20.5377,20.5962,20.5312,20.5832,137500.0
2009-06-25 14:50:00,31.69,31.72,31.64,31.68,211500.0,20.5897,20.6092,20.5572,20.5832,211500.0
2009-06-25 15:00:00,31.67,31.78,31.66,31.78,102900.0,20.5767,20.6482,20.5702,20.6482,102900.0
2009-06-25 15:10:00,31.78,31.8,31.7,31.72,160200.0,20.6482,20.6612,20.5962,20.6092,160200.0
2009-06-25 15:20:00,31.73,31.81,31.7,31.8,302900.0,20.6157,20.6677,20.5962,20.6612,302900.0
2009-06-25 15:30:00,31.79,31.79,31.59,31.61,179100.0,20.6547,20.6547,20.5247,20.5377,179100.0
2009-06-25 15:40:00,31.62,31.78,31.62,31.77,203900.0,20.5442,20.6482,20.5442,20.6417,203900.0
2009-06-25 15:50:00,31.77,31.85,31.73,31.82,325900.0,20.6417,20.6937,20.6157,20.6742,325900.0
2009-06-26 09:30:00,31.79,32.0,31.77,31.88,765400.0,20.6547,20.7911,20.6417,20.7132,765400.0
2009-06-26 09:40:00,31.89,32.02,31.89,31.99,307400.0,20.7196,20.8041,20.7196,20.7846,307400.0
2009-06-26 09:50:00,31.98,31.99,31.82,31.84,427600.0,20.7781,20.7846,20.6742,20.6872,427600.0
2009-06-26 10:00:00,31.83,31.92,31.82,31.87,244100.0,20.6807,20.7391,20.6742,20.7067,244100.0
2009-06-26 10:10:00,31.87,31.91,31.83,31.88,558600.0,20.7067,20.7326,20.6807,20.7132,558600.0
2009-06-26 10:20:00,31.88,32.01,31.87,31.97,538700.0,20.7132,20.7976,20.7067,20.7716,538700.0
2009-06-26 10:30:00,31.97,32.0,31.91,31.91,196200.0,20.7716,20.7911,20.7326,20.7326,196200.0
2009-06-26 10:40:00,31.92,31.93,31.83,31.87,135600.0,20.7391,20.7456,20.6807,20.7067,135600.0
2009-06-26 10:50:00,31.88,31.93,31.85,31.92,161200.0,20.7132,20.7456,20.6937,20.7391,161200.0
2009-06-26 11:00:00,31.91,31.92,31.83,31.92,150300.0,20.7326,20.7391,20.6807,20.7391,150300.0
2009-06-26 11:10:00,31.92,31.93,31.89,31.9,207300.0,20.7391,20.7456,20.7196,20.7261,207300.0
2009-06-26 11:20:00,31.9,31.93,31.86,31.9,162800.0,20.7261,20.7456,20.7002,20.7261,162800.0
2009-06-26 11:30:00,31.91,31.93,31.89,31.89,85100.0,20.7326,20.7456,20.7196,20.7196,85100.0
2009-06-26 11:40:00,31.89,31.9,31.82,31.82,82600.0,20.7196,20.7261,20.6742,20.6742,82600.0
2009-06-26 11:50:00,31.83,31.92,31.82,31.89,111700.0,20.6807,20.7391,20.6742,20.7196,111700.0
2009-06-26 12:00:00,31.89,31.96,31.88,31.94,75900.0,20.7196,20.7651,20.7132,20.7521,75900.0
2009-06-26 12:10:00,31.93,31.95,31.9,31.9,107600.0,20.7456,20.7586,20.7261,20.7261,107600.0
2009-06-26 12:20:00,31.91,31.94,31.89,31.93,123800.0,20.7326,20.7521,20.7196,20.7456,123800.0
2009-06-26 12:30:00,31.93,31.95,31.9,31.95,114200.0,20.7456,20.7586,20.7261,20.7586,114200.0
2009-06-26 12:40:00,31.95,32.01,31.94,32.0,70400.0,20.7586,20.7976,20.7521,20.7911,70400.0
2009-06-26 12:50:00,32.01,32.02,31.99,32.0,123200.0,20.7976,20.8041,20.7846,20.7911,123200.0
2009-06-26 13:00:00,31.99,32.0,31.96,31.98,48300.0,20.7846,20.7911,20.7651,20.7781,48300.0
2009-06-26 13:10:00,31.98,32.0,31.95,32.0,70100.0,20.7781,20.7911,20.7586,20.7911,70100.0
2009-06-26 13:20:00,32.0,32.01,31.97,32.0,125600.0,20.7911,20.7976,20.7716,20.7911,125600.0
2009-06-26 13:30:00,31.99,32.0,31.94,31.96,105400.0,20.7846,20.7911,20.7521,20.7651,105400.0
2009-06-26 13:40:00,31.96,32.01,31.94,31.98,364000.0,20.7651,20.7976,20.7521,20.7781,364000.0
2009-06-26 13:50:00,31.99,32.01,31.97,31.98,126400.0,20.7846,20.7976,20.7716,20.7781,126400.0
2009-06-26 14:00:00,31.98,31.98,31.93,31.97,171200.0,20.7781,20.7781,20.7456,20.7716,171200.0
2009-06-26 14:10:00,31.97,31.99,31.95,31.98,136000.0,20.7716,20.7846,20.7586,20.7781,136000.0
2009-06-26 14:20:00,31.98,31.98,31.94,31.95,111500.0,20.7781,20.7781,20.7521,20.7586,111500.0
2009-06-26 14:30:00,31.94,31.99,31.94,31.97,149700.0,20.7521,20.7846,20.7521,20.7716,149700.0
2009-06-26 14:40:00,31.97,31.99,31.96,31.97,180400.0,20.7716,20.7846,20.7651,20.7716,180400.0
2009-06-26 14:50:00,31.97,32.04,31.97,32.03,243100.0,20.7716,20.8171,20.7716,20.8106,243100.0
2009-06-26 15:00:00,32.03,32.07,32.0,32.02,388500.0,20.8106,20.8366,20.7911,20.8041,388500.0
2009-06-26 15:10:00,32.02,32.03,31.98,31.99,126100.0,20.8041,20.8106,20.7781,20.7846,126100.0
2009-06-26 15:20:00,31.99,32.0,31.96,31.96,516000.0,20.7846,20.7911,20.7651,20.7651,516000.0
2009-06-26 15:30:00,31.96,32.01,31.96,31.97,497800.0,20.7651,20.7976,20.7651,20.7716,497800.0
2009-06-26 15:40:00,31.97,32.09,31.97,32.06,327100.0,20.7716,20.8496,20.7716,20.8301,327100.0
2009-06-26 15:50:00,32.06,32.08,31.93,31.99,290600.0,20.8301,20.8431,20.7456,20.7846,290600.0
2009-06-29 09:30:00,32.35,32.35,32.05,32.06,224800.0,21.0185,21.0185,20.8236,20.8301,224800.0
2009-06-29 09:40:00,32.05,32.09,32.0,32.01,192800.0,20.8236,20.8496,20.7911,20.7976,192800.0
2009-06-29 09:50:00,32.0,32.01,31.89,31.96,149300.0,20.7911,20.7976,20.7196,20.7651,149300.0
2009-06-29 10:00:00,31.96,32.01,31.94,32.01,193100.0,20.7651,20.7976,20.7521,20.7976,193100.0
2009-06-29 10:10:00,32.02,32.1,32.0,32.09,235700.0,20.8041,20.8561,20.7911,20.8496,235700.0
2009-06-29 10:20:00,32.09,32.19,32.06,32.19,178500.0,20.8496,20.9146,20.8301,20.9146,178500.0
2009-06-29 10:30:00,32.2,32.24,32.18,32.21,165000.0,20.9211,20.9471,20.9081,20.9276,165000.0
2009-06-29 10:40:00,32.21,32.27,32.19,32.26,176100.0,20.9276,20.9665,20.9146,20.96,176100.0
2009-06-29 10:50:00,32.25,32.27,32.23,32.23,107800.0,20.9535,20.9665,20.9406,20.9406,107800.0
2009-06-29 11:00:00,32.23,32.25,32.21,32.22,117500.0,20.9406,20.9535,20.9276,20.9341,117500.0
2009-06-29 11:10:00,32.22,32.27,32.19,32.22,155900.0,20.9341,20.9665,20.9146,20.9341,155900.0
2009-06-29 11:20:00,32.22,32.26,32.21,32.24,166400.0,20.9341,20.96,20.9276,20.9471,166400.0
2009-06-29 11:30:00,32.24,32.25,32.2,32.2,78800.0,20.9471,20.9535,20.9211,20.9211,78800.0
2009-06-29 11:40:00,32.2,32.25,32.2,32.23,133300.0,20.9211,20.9535,20.9211,20.9406,133300.0
2009-06-29 11:50:00,32.23,32.28,32.22,32.24,112300.0,20.9406,20.973,20.9341,20.9471,112300.0
2009-06-29 12:00:00,32.25,32.25,32.22,32.24,57800.0,20.9535,20.9535,20.9341,20.9471,57800.0
2009-06-29 12:10:00,32.24,32.25,32.22,32.25,127800.0,20.9471,20.9535,20.9341,20.9535,127800.0
2009-06-29 12:20:00,32.25,32.26,32.22,32.24,110300.0,20.9535,20.96,20.9341,20.9471,110300.0
2009-06-29 12:30:00,32.24,32.28,32.22,32.23,116400.0,20.9471,20.973,20.9341,20.9406,116400.0
2009-06-29 12:40:00,32.23,32.23,32.21,32.21,41500.0,20.9406,20.9406,20.9276,20.9276,41500.0
2009-06-29 12:50:00,32.21,32.21,32.18,32.19,100200.0,20.9276,20.9276,20.9081,20.9146,100200.0
2009-06-29 13:00:00,32.18,32.22,32.17,32.21,133100.0,20.9081,20.9341,20.9016,20.9276,133100.0
2009-06-29 13:10:00,32.21,32.26,32.21,32.23,121500.0,20.9276,20.96,20.9276,20.9406,121500.0
2009-06-29 13:20:00,32.23,32.25,32.21,32.21,180200.0,20.9406,20.9535,20.9276,20.9276,180200.0
2009-06-29 13:30:00,32.21,32.23,32.2,32.22,269800.0,20.9276,20.9406,20.9211,20.9341,269800.0
2009-06-29 13:40:00,32.22,32.23,32.2,32.21,77300.0,20.9341,20.9406,20.9211,20.9276,77300.0
2009-06-29 13:50:00,32.2,32.24,32.19,32.23,122000.0,20.9211,20.9471,20.9146,20.9406,122000.0
2009-06-29 14:00:00,32.22,32.23,32.16,32.18,170400.0,20.9341,20.9406,20.8951,20.9081,170400.0
2009-06-29 14:10:00,32.18,32.21,32.16,32.19,147100.0,20.9081,20.9276,20.8951,20.9146,147100.0
2009-06-29 14:20:00,32.18,32.2,32.15,32.16,501200.0,20.9081,20.9211,20.8886,20.8951,501200.0
2009-06-29 14:30:00,32.17,32.21,32.16,32.17,110000.0,20.9016,20.9276,20.8951,20.9016,110000.0
2009-06-29 14:40:00,32.18,32.2,32.16,32.18,212300.0,20.9081,20.9211,20.8951,20.9081,212300.0
2009-06-29 14:50:00,32.17,32.21,32.14,32.2,159100.0,20.9016,20.9276,20.8821,20.9211,159100.0
2009-06-29 15:00:00,32.19,32.22,32.18,32.2,194500.0,20.9146,20.9341,20.9081,20.9211,194500.0
2009-06-29 15:10:00,32.2,32.26,32.19,32.25,246800.0,20.9211,20.96,20.9146,20.9535,246800.0
2009-06-29 15:20:00,32.25,32.28,32.23,32.26,215300.0,20.9535,20.973,20.9406,20.96,215300.0
2009-06-29 15:30:00,32.25,32.26,32.15,32.15,267500.0,20.9535,20.96,20.8886,20.8886,267500.0
2009-06-29 15:40:00,32.15,32.22,32.15,32.17,243300.0,20.8886,20.9341,20.8886,20.9016,243300.0
2009-06-29 15:50:00,32.18,32.24,32.14,32.19,396000.0,20.9081,20.9471,20.8821,20.9146,396000.0
2009-06-30 09:30:00,32.15,32.28,32.11,32.16,465300.0,20.8886,20.973,20.8626,20.8951,465300.0
2009-06-30 09:40:00,32.16,32.24,32.16,32.18,260700.0,20.8951,20.9471,20.8951,20.9081,260700.0
2009-06-30 09:50:00,32.17,32.2,32.14,32.19,181000.0,20.9016,20.9211,20.8821,20.9146,181000.0
2009-06-30 10:00:00,32.18,32.18,31.95,31.99,800200.0,20.9081,20.9081,20.7586,20.7846,800200.0
2009-06-30 10:10:00,31.98,32.02,31.85,31.85,435500.0,20.7781,20.8041,20.6937,20.6937,435500.0
2009-06-30 10:20:00,31.84,31.85,31.73,31.75,164500.0,20.6872,20.6937,20.6157,20.6287,164500.0
2009-06-30 10:30:00,31.75,31.75,31.62,31.66,108000.0,20.6287,20.6287,20.5442,20.5702,108000.0
2009-06-30 10:40:00,31.66,31.73,31.63,31.73,391800.0,20.5702,20.6157,20.5507,20.6157,391800.0
2009-06-30 10:50:00,31.73,31.78,31.72,31.75,500000.0,20.6157,20.6482,20.6092,20.6287,500000.0
2009-06-30 11:00:00,31.76,31.79,31.69,31.7,462400.0,20.6352,20.6547,20.5897,20.5962,462400.0
2009-06-30 11:10:00,31.7,31.72,31.67,31.71,277400.0,20.5962,20.6092,20.5767,20.6027,277400.0
2009-06-30 11:20:00,31.72,31.74,31.68,31.71,55300.0,20.6092,20.6222,20.5832,20.6027,55300.0
2009-06-30 11:30:00,31.7,31.7,31.58,31.61,149600.0,20.5962,20.5962,20.5182,20.5377,149600.0
2009-06-30 11:40:00,31.61,31.69,31.61,31.69,94200.0,20.5377,20.5897,20.5377,20.5897,94200.0
2009-06-30 11:50:00,31.68,31.71,31.66,31.68,108700.0,20.5832,20.6027,20.5702,20.5832,108700.0
2009-06-30 12:00:00,31.68,31.7,31.67,31.7,29500.0,20.5832,20.5962,20.5767,20.5962,29500.0
2009-06-30 12:10:00,31.7,31.73,31.7,31.7,76500.0,20.5962,20.6157,20.5962,20.5962,76500.0
2009-06-30 12:20:00,31.69,31.71,31.66,31.71,92500.0,20.5897,20.6027,20.5702,20.6027,92500.0
2009-06-30 12:30:00,31.7,31.76,31.69,31.69,392900.0,20.5962,20.6352,20.5897,20.5897,392900.0
2009-06-30 12:40:00,31.71,31.74,31.7,31.72,29700.0,20.6027,20.6222,20.5962,20.6092,29700.0
2009-06-30 12:50:00,31.72,31.75,31.72,31.75,54300.0,20.6092,20.6287,20.6092,20.6287,54300.0
2009-06-30 13:00:00,31.74,31.75,31.71,31.74,82200.0,20.6222,20.6287,20.6027,20.6222,82200.0
2009-06-30 13:10:00,31.73,31.74,31.68,31.69,48100.0,20.6157,20.6222,20.5832,20.5897,48100.0
2009-06-30 13:20:00,31.69,31.73,31.69,31.71,61800.0,20.5897,20.6157,20.5897,20.6027,61800.0
2009-06-30 13:30:00,31.71,31.73,31.7,31.7,72000.0,20.6027,20.6157,20.5962,20.5962,72000.0
2009-06-30 13:40:00,31.7,31.75,31.69,31.72,44000.0,20.5962,20.6287,20.5897,20.6092,44000.0
2009-06-30 13:50:00,31.72,31.72,31.63,31.64,401800.0,20.6092,20.6092,20.5507,20.5572,401800.0
2009-06-30 14:00:00,31.64,31.7,31.61,31.68,156700.0,20.5572,20.5962,20.5377,20.5832,156700.0
2009-06-30 14:10:00,31.68,31.72,31.68,31.71,78200.0,20.5832,20.6092,20.5832,20.6027,78200.0
2009-06-30 14:20:00,31.71,31.75,31.69,31.74,183700.0,20.6027,20.6287,20.5897,20.6222,183700.0
2009-06-30 14:30:00,31.74,31.79,31.71,31.79,125300.0,20.6222,20.6547,20.6027,20.6547,125300.0
2009-06-30 14:40:00,31.79,31.8,31.74,31.75,85500.0,20.6547,20.6612,20.6222,20.6287,85500.0
2009-06-30 14:50:00,31.74,31.78,31.74,31.74,118800.0,20.6222,20.6482,20.6222,20.6222,118800.0
2009-06-30 15:00:00,31.74,31.76,31.7,31.72,227000.0,20.6222,20.6352,20.5962,20.6092,227000.0
2009-06-30 15:10:00,31.72,31.76,31.68,31.7,110500.0,20.6092,20.6352,20.5832,20.5962,110500.0
2009-06-30 15:20:00,31.7,31.77,31.69,31.75,314000.0,20.5962,20.6417,20.5897,20.6287,314000.0
2009-06-30 15:30:00,31.75,31.84,31.75,31.82,326400.0,20.6287,20.6872,20.6287,20.6742,326400.0
2009-06-30 15:40:00,31.82,31.86,31.78,31.84,291200.0,20.6742,20.7002,20.6482,20.6872,291200.0
2009-06-30 15:50:00,31.84,31.87,31.74,31.82,1261900.0,20.6872,20.7067,20.6222,20.6742,1261900.0
2009-07-01 09:30:00,32.39,32.56,32.39,32.51,437700.0,21.0445,21.155,21.0445,21.1225,437700.0
2009-07-01 09:40:00,32.52,32.54,32.48,32.53,270200.0,21.129,21.142,21.103,21.1355,270200.0
2009-07-01 09:50:00,32.54,32.61,32.53,32.6,239000.0,21.142,21.1874,21.1355,21.181,239000.0
2009-07-01 10:00:00,32.6,32.6,32.46,32.54,411300.0,21.181,21.181,21.09,21.142,411300.0
2009-07-01 10:10:00,32.54,32.64,32.49,32.63,264000.0,21.142,21.2069,21.1095,21.2004,264000.0
2009-07-01 10:20:00,32.63,32.74,32.63,32.73,297700.0,21.2004,21.2719,21.2004,21.2654,297700.0
2009-07-01 10:30:00,32.72,32.74,32.68,32.69,205500.0,21.2589,21.2719,21.2329,21.2394,205500.0
2009-07-01 10:40:00,32.69,32.71,32.66,32.67,232800.0,21.2394,21.2524,21.2199,21.2264,232800.0
2009-07-01 10:50:00,32.68,32.68,32.64,32.67,201600.0,21.2329,21.2329,21.2069,21.2264,201600.0
2009-07-01 11:00:00,32.68,32.68,32.64,32.67,166400.0,21.2329,21.2329,21.2069,21.2264,166400.0
2009-07-01 11:10:00,32.67,32.68,32.63,32.68,162400.0,21.2264,21.2329,21.2004,21.2329,162400.0
2009-07-01 11:20:00,32.67,32.68,32.62,32.63,341600.0,21.2264,21.2329,21.1939,21.2004,341600.0
2009-07-01 11:30:00,32.62,32.68,32.61,32.67,234300.0,21.1939,21.2329,21.1874,21.2264,234300.0
2009-07-01 11:40:00,32.67,32.67,32.62,32.65,146400.0,21.2264,21.2264,21.1939,21.2134,146400.0
2009-07-01 11:50:00,32.64,32.67,32.63,32.66,151600.0,21.2069,21.2264,21.2004,21.2199,151600.0
2009-07-01 12:00:00,32.66,32.67,32.61,32.62,318700.0,21.2199,21.2264,21.1874,21.1939,318700.0
2009-07-01 12:10:00,32.62,32.67,32.61,32.66,180900.0,21.1939,21.2264,21.1874,21.2199,180900.0
2009-07-01 12:20:00,32.66,32.69,32.65,32.68,108800.0,21.2199,21.2394,21.2134,21.2329,108800.0
2009-07-01 12:30:00,32.69,32.7,32.67,32.69,156300.0,21.2394,21.2459,21.2264,21.2394,156300.0
2009-07-01 12:40:00,32.69,32.7,32.68,32.69,149600.0,21.2394,21.2459,21.2329,21.2394,149600.0
2009-07-01 12:50:00,32.69,32.69,32.64,32.64,179500.0,21.2394,21.2394,21.2069,21.2069,179500.0
2009-07-01 13:00:00,32.64,32.67,32.63,32.67,192800.0,21.2069,21.2264,21.2004,21.2264,192800.0
2009-07-01 13:10:00,32.67,32.68,32.66,32.66,94700.0,21.2264,21.2329,21.2199,21.2199,94700.0
2009-07-01 13:20:00,32.66,32.68,32.64,32.68,162000.0,21.2199,21.2329,21.2069,21.2329,162000.0
2009-07-01 13:30:00,32.69,32.7,32.67,32.68,201900.0,21.2394,21.2459,21.2264,21.2329,201900.0
2009-07-01 13:40:00,32.69,32.69,32.65,32.66,124000.0,21.2394,21.2394,21.2134,21.2199,124000.0
2009-07-01 13:50:00,32.66,32.67,32.65,32.67,204000.0,21.2199,21.2264,21.2134,21.2264,204000.0
2009-07-01 14:00:00,32.67,32.68,32.58,32.59,242500.0,21.2264,21.2329,21.168,21.1745,242500.0
2009-07-01 14:10:00,32.58,32.6,32.57,32.59,161700.0,21.168,21.181,21.1615,21.1745,161700.0
2009-07-01 14:20:00,32.59,32.61,32.57,32.6,167300.0,21.1745,21.1874,21.1615,21.181,167300.0
2009-07-01 14:30:00,32.6,32.6,32.54,32.57,324300.0,21.181,21.181,21.142,21.1615,324300.0
2009-07-01 14:40:00,32.57,32.6,32.55,32.59,253500.0,21.1615,21.181,21.1485,21.1745,253500.0
2009-07-01 14:50:00,32.59,32.6,32.54,32.56,235100.0,21.1745,21.181,21.142,21.155,235100.0
2009-07-01 15:00:00,32.56,32.6,32.55,32.56,335900.0,21.155,21.181,21.1485,21.155,335900.0
2009-07-01 15:10:00,32.57,32.59,32.53,32.57,246100.0,21.1615,21.1745,21.1355,21.1615,246100.0
2009-07-01 15:20:00,32.57,32.61,32.5,32.5,368000.0,21.1615,21.1874,21.116,21.116,368000.0
2009-07-01 15:30:00,32.5,32.51,32.48,32.51,352000.0,21.116,21.1225,21.103,21.1225,352000.0
2009-07-01 15:40:00,32.51,32.54,32.42,32.43,620900.0,21.1225,21.142,21.064,21.0705,620900.0
2009-07-01 15:50:00,32.42,32.51,32.38,32.46,1293500.0,21.064,21.1225,21.038,21.09,1293500.0
2009-07-02 09:30:00,31.86,32.01,31.65,31.65,268500.0,20.7002,20.7976,20.5637,20.5637,268500.0
2009-07-02 09:40:00,31.65,31.74,31.63,31.74,173900.0,20.5637,20.6222,20.5507,20.6222,173900.0
2009-07-02 09:50:00,31.74,31.75,31.66,31.7,329900.0,20.6222,20.6287,20.5702,20.5962,329900.0
2009-07-02 10:00:00,31.71,31.74,31.63,31.64,508500.0,20.6027,20.6222,20.5507,20.5572,508500.0
2009-07-02 10:10:00,31.65,31.67,31.6,31.66,166400.0,20.5637,20.5767,20.5312,20.5702,166400.0
2009-07-02 10:20:00,31.66,31.67,31.6,31.65,85000.0,20.5702,20.5767,20.5312,20.5637,85000.0
2009-07-02 10:30:00,31.64,31.7,31.61,31.69,226700.0,20.5572,20.5962,20.5377,20.5897,226700.0
2009-07-02 10:40:00,31.69,31.74,31.68,31.74,205700.0,20.5897,20.6222,20.5832,20.6222,205700.0
2009-07-02 10:50:00,31.73,31.79,31.72,31.73,72100.0,20.6157,20.6547,20.6092,20.6157,72100.0
2009-07-02 11:00:00,31.72,31.78,31.69,31.77,104000.0,20.6092,20.6482,20.5897,20.6417,104000.0
2009-07-02 11:10:00,31.78,31.79,31.73,31.73,97100.0,20.6482,20.6547,20.6157,20.6157,97100.0
2009-07-02 11:20:00,31.73,31.73,31.66,31.67,105200.0,20.6157,20.6157,20.5702,20.5767,105200.0
2009-07-02 11:30:00,31.66,31.66,31.63,31.63,89800.0,20.5702,20.5702,20.5507,20.5507,89800.0
2009-07-02 11:40:00,31.62,31.63,31.57,31.61,191100.0,20.5442,20.5507,20.5117,20.5377,191100.0
2009-07-02 11:50:00,31.61,31.65,31.61,31.65,78900.0,20.5377,20.5637,20.5377,20.5637,78900.0
2009-07-02 12:00:00,31.65,31.69,31.63,31.65,35600.0,20.5637,20.5897,20.5507,20.5637,35600.0
2009-07-02 12:10:00,31.65,31.69,31.65,31.67,71200.0,20.5637,20.5897,20.5637,20.5767,71200.0
2009-07-02 12:20:00,31.67,31.67,31.65,31.66,58600.0,20.5767,20.5767,20.5637,20.5702,58600.0
2009-07-02 12:30:00,31.66,31.66,31.61,31.63,67900.0,20.5702,20.5702,20.5377,20.5507,67900.0
2009-07-02 12:40:00,31.63,31.66,31.62,31.65,103500.0,20.5507,20.5702,20.5442,20.5637,103500.0
2009-07-02 12:50:00,31.65,31.67,31.64,31.66,32900.0,20.5637,20.5767,20.5572,20.5702,32900.0
2009-07-02 13:00:00,31.66,31.69,31.66,31.69,34600.0,20.5702,20.5897,20.5702,20.5897,34600.0
2009-07-02 13:10:00,31.69,31.72,31.68,31.7,148000.0,20.5897,20.6092,20.5832,20.5962,148000.0
2009-07-02 13:20:00,31.7,31.71,31.67,31.68,122100.0,20.5962,20.6027,20.5767,20.5832,122100.0
2009-07-02 13:30:00,31.68,31.69,31.64,31.69,171000.0,20.5832,20.5897,20.5572,20.5897,171000.0
2009-07-02 13:40:00,31.69,31.72,31.64,31.65,269700.0,20.5897,20.6092,20.5572,20.5637,269700.0
2009-07-02 13:50:00,31.65,31.69,31.64,31.69,57100.0,20.5637,20.5897,20.5572,20.5897,57100.0
2009-07-02 14:00:00,31.69,31.7,31.67,31.7,74800.0,20.5897,20.5962,20.5767,20.5962,74800.0
2009-07-02 14:10:00,31.7,31.71,31.67,31.67,82500.0,20.5962,20.6027,20.5767,20.5767,82500.0
2009-07-02 14:20:00,31.68,31.71,31.67,31.69,62200.0,20.5832,20.6027,20.5767,20.5897,62200.0
2009-07-02 14:30:00,31.69,31.71,31.66,31.7,31800.0,20.5897,20.6027,20.5702,20.5962,31800.0
2009-07-02 14:40:00,31.7,31.7,31.67,31.67,31300.0,20.5962,20.5962,20.5767,20.5767,31300.0
2009-07-02 14:50:00,31.67,31.69,31.67,31.69,32200.0,20.5767,20.5897,20.5767,20.5897,32200.0
2009-07-02 15:00:00,31.69,31.72,31.68,31.71,267600.0,20.5897,20.6092,20.5832,20.6027,267600.0
2009-07-02 15:10:00,31.71,31.71,31.68,31.7,134600.0,20.6027,20.6027,20.5832,20.5962,134600.0
2009-07-02 15:20:00,31.69,31.69,31.58,31.59,112800.0,20.5897,20.5897,20.5182,20.5247,112800.0
2009-07-02 15:30:00,31.59,31.6,31.5,31.58,172300.0,20.5247,20.5312,20.4663,20.5182,172300.0
2009-07-02 15:40:00,31.58,31.67,31.55,31.65,118000.0,20.5182,20.5767,20.4987,20.5637,118000.0
2009-07-02 15:50:00,31.65,31.66,31.53,31.56,123800.0,20.5637,20.5702,20.4857,20.5052,123800.0
2009-07-06 09:30:00,31.22,31.28,31.1,31.26,214300.0,20.2843,20.3233,20.2064,20.3103,214300.0
2009-07-06 09:40:00,31.27,31.39,31.24,31.38,182600.0,20.3168,20.3948,20.2973,20.3883,182600.0
2009-07-06 09:50:00,31.39,31.39,31.28,31.34,156200.0,20.3948,20.3948,20.3233,20.3623,156200.0
2009-07-06 10:00:00,31.35,31.42,31.27,31.27,204500.0,20.3688,20.4143,20.3168,20.3168,204500.0
2009-07-06 10:10:00,31.26,31.26,31.15,31.15,88700.0,20.3103,20.3103,20.2389,20.2389,88700.0
2009-07-06 10:20:00,31.15,31.15,31.09,31.11,202400.0,20.2389,20.2389,20.1999,20.2129,202400.0
2009-07-06 10:30:00,31.1,31.1,31.01,31.01,196800.0,20.2064,20.2064,20.1479,20.1479,196800.0
2009-07-06 10:40:00,31.01,31.05,30.98,31.03,154100.0,20.1479,20.1739,20.1284,20.1609,154100.0
2009-07-06 10:50:00,31.02,31.03,30.96,31.02,199600.0,20.1544,20.1609,20.1154,20.1544,199600.0
2009-07-06 11:00:00,31.02,31.06,31.02,31.05,35400.0,20.1544,20.1804,20.1544,20.1739,35400.0
2009-07-06 11:10:00,31.05,31.15,31.03,31.15,51100.0,20.1739,20.2389,20.1609,20.2389,51100.0
2009-07-06 11:20:00,31.16,31.2,31.15,31.15,73000.0,20.2454,20.2713,20.2389,20.2389,73000.0
2009-07-06 11:30:00,31.15,31.17,31.13,31.17,61300.0,20.2389,20.2518,20.2259,20.2518,61300.0
2009-07-06 11:40:00,31.17,31.23,31.12,31.22,75300.0,20.2518,20.2908,20.2194,20.2843,75300.0
2009-07-06 11:50:00,31.22,31.23,31.13,31.14,61600.0,20.2843,20.2908,20.2259,20.2324,61600.0
2009-07-06 12:00:00,31.14,31.2,31.14,31.19,29600.0,20.2324,20.2713,20.2324,20.2648,29600.0
2009-07-06 12:10:00,31.2,31.25,31.2,31.25,49400.0,20.2713,20.3038,20.2713,20.3038,49400.0
2009-07-06 12:20:00,31.25,31.27,31.19,31.2,38300.0,20.3038,20.3168,20.2648,20.2713,38300.0
2009-07-06 12:30:00,31.2,31.2,31.17,31.19,49900.0,20.2713,20.2713,20.2518,20.2648,49900.0
2009-07-06 12:40:00,31.19,31.2,31.15,31.17,98600.0,20.2648,20.2713,20.2389,20.2518,98600.0
2009-07-06 12:50:00,31.17,31.19,31.14,31.17,13700.0,20.2518,20.2648,20.2324,20.2518,13700.0
2009-07-06 13:00:00,31.17,31.19,31.16,31.19,68900.0,20.2518,20.2648,20.2454,20.2648,68900.0
2009-07-06 13:10:00,31.19,31.34,31.19,31.3,277400.0,20.2648,20.3623,20.2648,20.3363,277400.0
2009-07-06 13:20:00,31.3,31.35,31.3,31.3,230800.0,20.3363,20.3688,20.3363,20.3363,230800.0
2009-07-06 13:30:00,31.3,31.31,31.28,31.31,99400.0,20.3363,20.3428,20.3233,20.3428,99400.0
2009-07-06 13:40:00,31.32,31.32,31.27,31.28,149400.0,20.3493,20.3493,20.3168,20.3233,149400.0
2009-07-06 13:50:00,31.27,31.31,31.27,31.3,54900.0,20.3168,20.3428,20.3168,20.3363,54900.0
2009-07-06 14:00:00,31.3,31.33,31.3,31.31,38900.0,20.3363,20.3558,20.3363,20.3428,38900.0
2009-07-06 14:10:00,31.31,31.35,31.3,31.31,55000.0,20.3428,20.3688,20.3363,20.3428,55000.0
2009-07-06 14:20:00,31.31,31.35,31.27,31.35,49700.0,20.3428,20.3688,20.3168,20.3688,49700.0
2009-07-06 14:30:00,31.35,31.38,31.33,31.36,50500.0,20.3688,20.3883,20.3558,20.3753,50500.0
2009-07-06 14:40:00,31.35,31.38,31.31,31.35,29000.0,20.3688,20.3883,20.3428,20.3688,29000.0
2009-07-06 14:50:00,31.35,31.38,31.31,31.37,53000.0,20.3688,20.3883,20.3428,20.3818,53000.0
2009-07-06 15:00:00,31.38,31.47,31.38,31.44,133200.0,20.3883,20.4468,20.3883,20.4273,133200.0
2009-07-06 15:10:00,31.44,31.45,31.39,31.43,73700.0,20.4273,20.4338,20.3948,20.4208,73700.0
2009-07-06 15:20:00,31.42,31.44,31.39,31.39,49400.0,20.4143,20.4273,20.3948,20.3948,49400.0
2009-07-06 15:30:00,31.38,31.38,31.29,31.34,119300.0,20.3883,20.3883,20.3298,20.3623,119300.0
2009-07-06 15:40:00,31.35,31.59,31.35,31.53,190800.0,20.3688,20.5247,20.3688,20.4857,190800.0
2009-07-06 15:50:00,31.54,31.65,31.53,31.63,257200.0,20.4922,20.5637,20.4857,20.5507,257200.0
2009-07-07 09:30:00,31.58,31.65,31.42,31.44,181000.0,20.5182,20.5637,20.4143,20.4273,181000.0
2009-07-07 09:40:00,31.43,31.5,31.41,31.48,183100.0,20.4208,20.4663,20.4078,20.4533,183100.0
2009-07-07 09:50:00,31.48,31.58,31.48,31.52,214600.0,20.4533,20.5182,20.4533,20.4793,214600.0
2009-07-07 10:00:00,31.5,31.52,31.38,31.43,131000.0,20.4663,20.4793,20.3883,20.4208,131000.0
2009-07-07 10:10:00,31.43,31.43,31.34,31.38,61200.0,20.4208,20.4208,20.3623,20.3883,61200.0
2009-07-07 10:20:00,31.37,31.43,31.37,31.42,72700.0,20.3818,20.4208,20.3818,20.4143,72700.0
2009-07-07 10:30:00,31.42,31.43,31.32,31.34,57500.0,20.4143,20.4208,20.3493,20.3623,57500.0
2009-07-07 10:40:00,31.35,31.4,31.34,31.37,115200.0,20.3688,20.4013,20.3623,20.3818,115200.0
2009-07-07 10:50:00,31.37,31.39,31.35,31.37,79200.0,20.3818,20.3948,20.3688,20.3818,79200.0
2009-07-07 11:00:00,31.36,31.4,31.34,31.4,74300.0,20.3753,20.4013,20.3623,20.4013,74300.0
2009-07-07 11:10:00,31.4,31.42,31.39,31.4,268500.0,20.4013,20.4143,20.3948,20.4013,268500.0
2009-07-07 11:20:00,31.4,31.4,31.28,31.28,60000.0,20.4013,20.4013,20.3233,20.3233,60000.0
2009-07-07 11:30:00,31.27,31.29,31.2,31.21,77600.0,20.3168,20.3298,20.2713,20.2778,77600.0
2009-07-07 11:40:00,31.22,31.23,31.14,31.16,108000.0,20.2843,20.2908,20.2324,20.2454,108000.0
2009-07-07 11:50:00,31.16,31.21,31.14,31.2,64200.0,20.2454,20.2778,20.2324,20.2713,64200.0
2009-07-07 12:00:00,31.2,31.2,31.16,31.18,25600.0,20.2713,20.2713,20.2454,20.2583,25600.0
2009-07-07 12:10:00,31.18,31.22,31.15,31.22,74700.0,20.2583,20.2843,20.2389,20.2843,74700.0
2009-07-07 12:20:00,31.21,31.21,31.13,31.14,87000.0,20.2778,20.2778,20.2259,20.2324,87000.0
2009-07-07 12:30:00,31.14,31.14,31.08,31.08,99800.0,20.2324,20.2324,20.1934,20.1934,99800.0
2009-07-07 12:40:00,31.08,31.14,31.08,31.13,51300.0,20.1934,20.2324,20.1934,20.2259,51300.0
2009-07-07 12:50:00,31.14,31.16,31.13,31.14,49200.0,20.2324,20.2454,20.2259,20.2324,49200.0
2009-07-07 13:00:00,31.13,31.18,31.12,31.18,43800.0,20.2259,20.2583,20.2194,20.2583,43800.0
2009-07-07 13:10:00,31.19,31.27,31.19,31.27,67300.0,20.2648,20.3168,20.2648,20.3168,67300.0
2009-07-07 13:20:00,31.27,31.31,31.25,31.28,24900.0,20.3168,20.3428,20.3038,20.3233,24900.0
2009-07-07 13:30:00,31.27,31.35,31.27,31.29,91600.0,20.3168,20.3688,20.3168,20.3298,91600.0
2009-07-07 13:40:00,31.28,31.31,31.25,31.25,69800.0,20.3233,20.3428,20.3038,20.3038,69800.0
2009-07-07 13:50:00,31.24,31.26,31.21,31.24,47300.0,20.2973,20.3103,20.2778,20.2973,47300.0
2009-07-07 14:00:00,31.24,31.26,31.21,31.21,394000.0,20.2973,20.3103,20.2778,20.2778,394000.0
2009-07-07 14:10:00,31.21,31.25,31.16,31.17,151300.0,20.2778,20.3038,20.2454,20.2518,151300.0
2009-07-07 14:20:00,31.17,31.23,31.17,31.2,35400.0,20.2518,20.2908,20.2518,20.2713,35400.0
2009-07-07 14:30:00,31.19,31.24,31.15,31.23,53200.0,20.2648,20.2973,20.2389,20.2908,53200.0
2009-07-07 14:40:00,31.21,31.24,31.15,31.15,157400.0,20.2778,20.2973,20.2389,20.2389,157400.0
2009-07-07 14:50:00,31.14,31.15,31.02,31.03,299900.0,20.2324,20.2389,20.1544,20.1609,299900.0
2009-07-07 15:00:00,31.03,31.03,30.9,30.97,189900.0,20.1609,20.1609,20.0764,20.1219,189900.0
2009-07-07 15:10:00,30.96,31.01,30.96,30.99,63900.0,20.1154,20.1479,20.1154,20.1349,63900.0
2009-07-07 15:20:00,30.98,31.03,30.92,31.03,70700.0,20.1284,20.1609,20.0894,20.1609,70700.0
2009-07-07 15:30:00,31.03,31.03,30.94,30.95,151800.0,20.1609,20.1609,20.1024,20.1089,151800.0
2009-07-07 15:40:00,30.96,30.99,30.84,30.87,184000.0,20.1154,20.1349,20.0374,20.0569,184000.0
2009-07-07 15:50:00,30.86,30.9,30.81,30.89,424100.0,20.0504,20.0764,20.0179,20.0699,424100.0
2009-07-08 09:30:00,31.0,31.0,30.86,30.87,192600.0,20.1414,20.1414,20.0504,20.0569,192600.0
2009-07-08 09:40:00,30.86,31.01,30.84,31.0,100000.0,20.0504,20.1479,20.0374,20.1414,100000.0
2009-07-08 09:50:00,30.99,31.04,30.86,30.87,109200.0,20.1349,20.1674,20.0504,20.0569,109200.0
2009-07-08 10:00:00,30.87,31.03,30.87,30.97,85500.0,20.0569,20.1609,20.0569,20.1219,85500.0
2009-07-08 10:10:00,30.96,31.0,30.91,30.97,114900.0,20.1154,20.1414,20.0829,20.1219,114900.0
2009-07-08 10:20:00,30.97,31.01,30.92,30.95,76000.0,20.1219,20.1479,20.0894,20.1089,76000.0
2009-07-08 10:30:00,30.95,30.95,30.8,30.84,97400.0,20.1089,20.1089,20.0115,20.0374,97400.0
2009-07-08 10:40:00,30.84,30.9,30.8,30.85,70900.0,20.0374,20.0764,20.0115,20.0439,70900.0
2009-07-08 10:50:00,30.86,30.86,30.72,30.73,108600.0,20.0504,20.0504,19.9595,19.966,108600.0
2009-07-08 11:00:00,30.73,30.73,30.56,30.57,523100.0,19.966,19.966,19.8555,19.862,523100.0
2009-07-08 11:10:00,30.58,30.59,30.5,30.53,169900.0,19.8685,19.875,19.8165,19.836,169900.0
2009-07-08 11:20:00,30.53,30.53,30.38,30.38,343200.0,19.836,19.836,19.7386,19.7386,343200.0
2009-07-08 11:30:00,30.39,30.43,30.37,30.39,204100.0,19.7451,19.7711,19.7321,19.7451,204100.0
2009-07-08 11:40:00,30.39,30.43,30.38,30.42,97100.0,19.7451,19.7711,19.7386,19.7646,97100.0
2009-07-08 11:50:00,30.42,30.42,30.27,30.3,249300.0,19.7646,19.7646,19.6671,19.6866,249300.0
2009-07-08 12:00:00,30.29,30.31,30.23,30.31,231800.0,19.6801,19.6931,19.6411,19.6931,231800.0
2009-07-08 12:10:00,30.31,30.31,30.15,30.15,95600.0,19.6931,19.6931,19.5891,19.5891,95600.0
2009-07-08 12:20:00,30.16,30.16,30.06,30.06,174700.0,19.5956,19.5956,19.5307,19.5307,174700.0
2009-07-08 12:30:00,30.07,30.12,30.07,30.08,183900.0,19.5372,19.5696,19.5372,19.5437,183900.0
2009-07-08 12:40:00,30.08,30.18,30.07,30.18,148000.0,19.5437,19.6086,19.5372,19.6086,148000.0
2009-07-08 12:50:00,30.18,30.22,30.14,30.14,44600.0,19.6086,19.6346,19.5826,19.5826,44600.0
2009-07-08 13:00:00,30.15,30.34,30.15,30.31,87700.0,19.5891,19.7126,19.5891,19.6931,87700.0
2009-07-08 13:10:00,30.31,30.35,30.28,30.32,118600.0,19.6931,19.7191,19.6736,19.6996,118600.0
2009-07-08 13:20:00,30.31,30.41,30.29,30.4,68300.0,19.6931,19.7581,19.6801,19.7516,68300.0
2009-07-08 13:30:00,30.4,30.42,30.32,30.33,83900.0,19.7516,19.7646,19.6996,19.7061,83900.0
2009-07-08 13:40:00,30.34,30.38,30.32,30.35,119800.0,19.7126,19.7386,19.6996,19.7191,119800.0
2009-07-08 13:50:00,30.35,30.35,30.28,30.32,24900.0,19.7191,19.7191,19.6736,19.6996,24900.0
2009-07-08 14:00:00,30.33,30.34,30.22,30.23,64500.0,19.7061,19.7126,19.6346,19.6411,64500.0
2009-07-08 14:10:00,30.24,30.25,30.18,30.19,75200.0,19.6476,19.6541,19.6086,19.6151,75200.0
2009-07-08 14:20:00,30.19,30.25,30.15,30.2,120200.0,19.6151,19.6541,19.5891,19.6216,120200.0
2009-07-08 14:30:00,30.2,30.26,30.14,30.26,109700.0,19.6216,19.6606,19.5826,19.6606,109700.0
2009-07-08 14:40:00,30.26,30.28,30.2,30.21,82000.0,19.6606,19.6736,19.6216,19.6281,82000.0
2009-07-08 14:50:00,30.22,30.36,30.22,30.3,170200.0,19.6346,19.7256,19.6346,19.6866,170200.0
2009-07-08 15:00:00,30.33,30.42,30.28,30.38,137400.0,19.7061,19.7646,19.6736,19.7386,137400.0
2009-07-08 15:10:00,30.37,30.42,30.33,30.38,185200.0,19.7321,19.7646,19.7061,19.7386,185200.0
2009-07-08 15:20:00,30.38,30.42,30.28,30.33,182300.0,19.7386,19.7646,19.6736,19.7061,182300.0
2009-07-08 15:30:00,30.34,30.48,30.33,30.46,127800.0,19.7126,19.8035,19.7061,19.7905,127800.0
2009-07-08 15:40:00,30.47,30.64,30.45,30.59,284500.0,19.797,19.9075,19.784,19.875,284500.0
2009-07-08 15:50:00,30.59,30.62,30.51,30.53,213700.0,19.875,19.8945,19.823,19.836,213700.0
2009-07-09 09:30:00,31.15,31.26,31.08,31.08,248600.0,20.2389,20.3103,20.1934,20.1934,248600.0
2009-07-09 09:40:00,31.08,31.08,30.93,30.93,243000.0,20.1934,20.1934,20.0959,20.0959,243000.0
2009-07-09 09:50:00,30.92,31.09,30.91,31.02,239800.0,20.0894,20.1999,20.0829,20.1544,239800.0
2009-07-09 10:00:00,31.02,31.17,30.98,31.12,202300.0,20.1544,20.2518,20.1284,20.2194,202300.0
2009-07-09 10:10:00,31.13,31.14,31.07,31.07,107500.0,20.2259,20.2324,20.1869,20.1869,107500.0
2009-07-09 10:20:00,31.06,31.06,30.86,30.94,142600.0,20.1804,20.1804,20.0504,20.1024,142600.0
2009-07-09 10:30:00,30.95,31.05,30.88,30.97,401900.0,20.1089,20.1739,20.0634,20.1219,401900.0
2009-07-09 10:40:00,30.96,31.05,30.91,30.93,66600.0,20.1154,20.1739,20.0829,20.0959,66600.0
2009-07-09 10:50:00,30.92,31.05,30.91,31.03,65000.0,20.0894,20.1739,20.0829,20.1609,65000.0
2009-07-09 11:00:00,31.04,31.04,30.86,30.89,57200.0,20.1674,20.1674,20.0504,20.0699,57200.0
2009-07-09 11:10:00,30.9,30.93,30.84,30.91,56000.0,20.0764,20.0959,20.0374,20.0829,56000.0
2009-07-09 11:20:00,30.91,31.0,30.9,30.94,44400.0,20.0829,20.1414,20.0764,20.1024,44400.0
2009-07-09 11:30:00,30.93,31.04,30.9,31.01,64400.0,20.0959,20.1674,20.0764,20.1479,64400.0
2009-07-09 11:40:00,31.02,31.12,31.02,31.07,99000.0,20.1544,20.2194,20.1544,20.1869,99000.0
2009-07-09 11:50:00,31.08,31.09,31.03,31.04,21100.0,20.1934,20.1999,20.1609,20.1674,21100.0
2009-07-09 12:00:00,31.03,31.09,30.99,31.08,32800.0,20.1609,20.1999,20.1349,20.1934,32800.0
2009-07-09 12:10:00,31.08,31.13,31.04,31.13,38200.0,20.1934,20.2259,20.1674,20.2259,38200.0
2009-07-09 12:20:00,31.14,31.18,31.13,31.18,18400.0,20.2324,20.2583,20.2259,20.2583,18400.0
2009-07-09 12:30:00,31.18,31.22,31.16,31.18,48900.0,20.2583,20.2843,20.2454,20.2583,48900.0
2009-07-09 12:40:00,31.19,31.19,31.13,31.14,38000.0,20.2648,20.2648,20.2259,20.2324,38000.0
2009-07-09 12:50:00,31.14,31.18,31.09,31.15,39100.0,20.2324,20.2583,20.1999,20.2389,39100.0
2009-07-09 13:00:00,31.16,31.16,31.06,31.12,65600.0,20.2454,20.2454,20.1804,20.2194,65600.0
2009-07-09 13:10:00,31.13,31.22,31.13,31.13,130300.0,20.2259,20.2843,20.2259,20.2259,130300.0
2009-07-09 13:20:00,31.13,31.16,31.09,31.14,77700.0,20.2259,20.2454,20.1999,20.2324,77700.0
2009-07-09 13:30:00,31.14,31.18,31.09,31.09,64800.0,20.2324,20.2583,20.1999,20.1999,64800.0
2009-07-09 13:40:00,31.1,31.16,31.08,31.13,73000.0,20.2064,20.2454,20.1934,20.2259,73000.0
2009-07-09 13:50:00,31.13,31.16,31.11,31.16,55900.0,20.2259,20.2454,20.2129,20.2454,55900.0
2009-07-09 14:00:00,31.16,31.17,31.12,31.13,92800.0,20.2454,20.2518,20.2194,20.2259,92800.0
2009-07-09 14:10:00,31.13,31.23,31.12,31.21,413500.0,20.2259,20.2908,20.2194,20.2778,413500.0
2009-07-09 14:20:00,31.21,31.25,31.2,31.23,305100.0,20.2778,20.3038,20.2713,20.2908,305100.0
2009-07-09 14:30:00,31.23,31.26,31.22,31.25,148100.0,20.2908,20.3103,20.2843,20.3038,148100.0
2009-07-09 14:40:00,31.25,31.25,31.18,31.18,44300.0,20.3038,20.3038,20.2583,20.2583,44300.0
2009-07-09 14:50:00,31.19,31.27,31.18,31.2,326000.0,20.2648,20.3168,20.2583,20.2713,326000.0
2009-07-09 15:00:00,31.19,31.19,31.09,31.1,78500.0,20.2648,20.2648,20.1999,20.2064,78500.0
2009-07-09 15:10:00,31.1,31.16,31.1,31.15,66200.0,20.2064,20.2454,20.2064,20.2389,66200.0
2009-07-09 15:20:00,31.14,31.15,31.06,31.11,101600.0,20.2324,20.2389,20.1804,20.2129,101600.0
2009-07-09 15:30:00,31.1,31.11,31.04,31.07,100600.0,20.2064,20.2129,20.1674,20.1869,100600.0
2009-07-09 15:40:00,31.08,31.15,31.06,31.12,211200.0,20.1934,20.2389,20.1804,20.2194,211200.0
2009-07-09 15:50:00,31.11,31.11,31.01,31.04,237600.0,20.2129,20.2129,20.1479,20.1674,237600.0
2009-07-10 09:30:00,30.67,30.68,30.59,30.64,294800.0,19.927,19.9335,19.875,19.9075,294800.0
2009-07-10 09:40:00,30.65,30.77,30.65,30.77,206300.0,19.914,19.992,19.914,19.992,206300.0
2009-07-10 09:50:00,30.79,30.83,30.59,30.64,361300.0,20.005,20.0309,19.875,19.9075,361300.0
2009-07-10 10:00:00,30.63,30.67,30.44,30.6,114100.0,19.901,19.927,19.7776,19.8815,114100.0
2009-07-10 10:10:00,30.61,30.76,30.59,30.73,98400.0,19.888,19.9855,19.875,19.966,98400.0
2009-07-10 10:20:00,30.73,30.76,30.68,30.72,55800.0,19.966,19.9855,19.9335,19.9595,55800.0
2009-07-10 10:30:00,30.73,30.73,30.62,30.62,78200.0,19.966,19.966,19.8945,19.8945,78200.0
2009-07-10 10:40:00,30.62,30.66,30.59,30.64,148500.0,19.8945,19.9205,19.875,19.9075,148500.0
2009-07-10 10:50:00,30.64,30.66,30.59,30.63,57000.0,19.9075,19.9205,19.875,19.901,57000.0
2009-07-10 11:00:00,30.62,30.62,30.55,30.6,136900.0,19.8945,19.8945,19.849,19.8815,136900.0
2009-07-10 11:10:00,30.59,30.59,30.5,30.51,119300.0,19.875,19.875,19.8165,19.823,119300.0
2009-07-10 11:20:00,30.51,30.51,30.38,30.4,67800.0,19.823,19.823,19.7386,19.7516,67800.0
2009-07-10 11:30:00,30.4,30.43,30.35,30.39,72900.0,19.7516,19.7711,19.7191,19.7451,72900.0
2009-07-10 11:40:00,30.39,30.45,30.38,30.45,44600.0,19.7451,19.784,19.7386,19.784,44600.0
2009-07-10 11:50:00,30.46,30.49,30.44,30.47,57900.0,19.7905,19.81,19.7776,19.797,57900.0
2009-07-10 12:00:00,30.47,30.52,30.44,30.51,62700.0,19.797,19.8295,19.7776,19.823,62700.0
2009-07-10 12:10:00,30.51,30.54,30.5,30.54,15900.0,19.823,19.8425,19.8165,19.8425,15900.0
2009-07-10 12:20:00,30.54,30.54,30.49,30.52,44100.0,19.8425,19.8425,19.81,19.8295,44100.0
2009-07-10 12:30:00,30.52,30.56,30.47,30.56,51700.0,19.8295,19.8555,19.797,19.8555,51700.0
2009-07-10 12:40:00,30.56,30.61,30.55,30.58,31900.0,19.8555,19.888,19.849,19.8685,31900.0
2009-07-10 12:50:00,30.58,30.59,30.54,30.56,46200.0,19.8685,19.875,19.8425,19.8555,46200.0
2009-07-10 13:00:00,30.56,30.59,30.55,30.58,32800.0,19.8555,19.875,19.849,19.8685,32800.0
2009-07-10 13:10:00,30.58,30.66,30.58,30.66,57400.0,19.8685,19.9205,19.8685,19.9205,57400.0
2009-07-10 13:20:00,30.65,30.65,30.57,30.57,28000.0,19.914,19.914,19.862,19.862,28000.0
2009-07-10 13:30:00,30.57,30.64,30.57,30.63,45700.0,19.862,19.9075,19.862,19.901,45700.0
2009-07-10 13:40:00,30.63,30.71,30.63,30.67,48200.0,19.901,19.953,19.901,19.927,48200.0
2009-07-10 13:50:00,30.67,30.71,30.67,30.71,38300.0,19.927,19.953,19.927,19.953,38300.0
2009-07-10 14:00:00,30.72,30.72,30.66,30.66,63100.0,19.9595,19.9595,19.9205,19.9205,63100.0
2009-07-10 14:10:00,30.66,30.67,30.61,30.67,50300.0,19.9205,19.927,19.888,19.927,50300.0
2009-07-10 14:20:00,30.67,30.67,30.57,30.6,52200.0,19.927,19.927,19.862,19.8815,52200.0
2009-07-10 14:30:00,30.59,30.63,30.58,30.62,39100.0,19.875,19.901,19.8685,19.8945,39100.0
2009-07-10 14:40:00,30.62,30.65,30.59,30.65,92600.0,19.8945,19.914,19.875,19.914,92600.0
2009-07-10 14:50:00,30.66,30.68,30.59,30.6,95500.0,19.9205,19.9335,19.875,19.8815,95500.0
2009-07-10 15:00:00,30.6,30.65,30.57,30.57,119300.0,19.8815,19.914,19.862,19.862,119300.0
2009-07-10 15:10:00,30.58,30.67,30.58,30.67,75700.0,19.8685,19.927,19.8685,19.927,75700.0
2009-07-10 15:20:00,30.67,30.67,30.58,30.61,74900.0,19.927,19.927,19.8685,19.888,74900.0
2009-07-10 15:30:00,30.6,30.68,30.59,30.66,40900.0,19.8815,19.9335,19.875,19.9205,40900.0
2009-07-10 15:40:00,30.66,30.78,30.63,30.77,157100.0,19.9205,19.9985,19.901,19.992,157100.0
2009-07-10 15:50:00,30.77,30.78,30.69,30.69,292400.0,19.992,19.9985,19.94,19.94,292400.0
2009-07-13 09:30:00,30.47,30.54,30.4,30.42,343500.0,19.797,19.8425,19.7516,19.7646,343500.0
2009-07-13 09:40:00,30.43,30.43,30.31,30.39,264000.0,19.7711,19.7711,19.6931,19.7451,264000.0
2009-07-13 09:50:00,30.38,30.38,30.17,30.19,243400.0,19.7386,19.7386,19.6021,19.6151,243400.0
2009-07-13 10:00:00,30.19,30.22,30.03,30.06,194500.0,19.6151,19.6346,19.5112,19.5307,194500.0
2009-07-13 10:10:00,30.06,30.19,30.06,30.16,375300.0,19.5307,19.6151,19.5307,19.5956,375300.0
2009-07-13 10:20:00,30.16,30.26,30.13,30.26,128700.0,19.5956,19.6606,19.5761,19.6606,128700.0
2009-07-13 10:30:00,30.27,30.36,30.27,30.34,266900.0,19.6671,19.7256,19.6671,19.7126,266900.0
2009-07-13 10:40:00,30.33,30.36,30.28,30.34,170300.0,19.7061,19.7256,19.6736,19.7126,170300.0
2009-07-13 10:50:00,30.34,30.49,30.31,30.49,86600.0,19.7126,19.81,19.6931,19.81,86600.0
2009-07-13 11:00:00,30.5,30.51,30.4,30.4,493800.0,19.8165,19.823,19.7516,19.7516,493800.0
2009-07-13 11:10:00,30.4,30.44,30.36,30.39,59100.0,19.7516,19.7776,19.7256,19.7451,59100.0
2009-07-13 11:20:00,30.4,30.46,30.4,30.46,36200.0,19.7516,19.7905,19.7516,19.7905,36200.0
2009-07-13 11:30:00,30.45,30.66,30.45,30.6,100300.0,19.784,19.9205,19.784,19.8815,100300.0
2009-07-13 11:40:00,30.61,30.73,30.59,30.68,61100.0,19.888,19.966,19.875,19.9335,61100.0
2009-07-13 11:50:00,30.69,30.72,30.67,30.68,35800.0,19.94,19.9595,19.927,19.9335,35800.0
2009-07-13 12:00:00,30.69,30.73,30.67,30.7,148300.0,19.94,19.966,19.927,19.9465,148300.0
2009-07-13 12:10:00,30.7,30.7,30.68,30.7,28800.0,19.9465,19.9465,19.9335,19.9465,28800.0
2009-07-13 12:20:00,30.7,30.72,30.66,30.7,177600.0,19.9465,19.9595,19.9205,19.9465,177600.0
2009-07-13 12:30:00,30.7,30.72,30.66,30.69,416300.0,19.9465,19.9595,19.9205,19.94,416300.0
2009-07-13 12:40:00,30.7,30.75,30.7,30.73,170300.0,19.9465,19.979,19.9465,19.966,170300.0
2009-07-13 12:50:00,30.74,30.75,30.65,30.65,130400.0,19.9725,19.979,19.914,19.914,130400.0
2009-07-13 13:00:00,30.65,30.7,30.65,30.7,37900.0,19.914,19.9465,19.914,19.9465,37900.0
2009-07-13 13:10:00,30.69,30.76,30.67,30.75,55200.0,19.94,19.9855,19.927,19.979,55200.0
2009-07-13 13:20:00,30.75,30.78,30.73,30.75,64100.0,19.979,19.9985,19.966,19.979,64100.0
2009-07-13 13:30:00,30.75,30.76,30.69,30.72,146400.0,19.979,19.9855,19.94,19.9595,146400.0
2009-07-13 13:40:00,30.72,30.75,30.69,30.72,163000.0,19.9595,19.979,19.94,19.9595,163000.0
2009-07-13 13:50:00,30.71,30.74,30.69,30.72,211500.0,19.953,19.9725,19.94,19.9595,211500.0
2009-07-13 14:00:00,30.72,30.75,30.69,30.71,71700.0,19.9595,19.979,19.94,19.953,71700.0
2009-07-13 14:10:00,30.71,30.77,30.71,30.74,127400.0,19.953,19.992,19.953,19.9725,127400.0
2009-07-13 14:20:00,30.75,30.83,30.75,30.79,221400.0,19.979,20.0309,19.979,20.005,221400.0
2009-07-13 14:30:00,30.8,30.81,30.76,30.77,102400.0,20.0115,20.0179,19.9855,19.992,102400.0
2009-07-13 14:40:00,30.77,30.78,30.74,30.76,121900.0,19.992,19.9985,19.9725,19.9855,121900.0
2009-07-13 14:50:00,30.75,30.8,30.74,30.77,185300.0,19.979,20.0115,19.9725,19.992,185300.0
2009-07-13 15:00:00,30.76,30.81,30.76,30.81,93300.0,19.9855,20.0179,19.9855,20.0179,93300.0
2009-07-13 15:10:00,30.81,30.85,30.76,30.81,86300.0,20.0179,20.0439,19.9855,20.0179,86300.0
2009-07-13 15:20:00,30.8,30.82,30.77,30.79,108700.0,20.0115,20.0244,19.992,20.005,108700.0
2009-07-13 15:30:00,30.79,30.89,30.77,30.88,408300.0,20.005,20.0699,19.992,20.0634,408300.0
2009-07-13 15:40:00,30.88,30.93,30.87,30.88,440500.0,20.0634,20.0959,20.0569,20.0634,440500.0
2009-07-13 15:50:00,30.88,30.93,30.81,30.87,586200.0,20.0634,20.0959,20.0179,20.0569,586200.0
2009-07-14 09:30:00,31.14,31.25,31.07,31.19,302100.0,20.2324,20.3038,20.1869,20.2648,302100.0
2009-07-14 09:40:00,31.22,31.23,31.03,31.11,113000.0,20.2843,20.2908,20.1609,20.2129,113000.0
2009-07-14 09:50:00,31.1,31.14,31.0,31.01,108300.0,20.2064,20.2324,20.1414,20.1479,108300.0
2009-07-14 10:00:00,31.01,31.15,31.0,31.12,147900.0,20.1479,20.2389,20.1414,20.2194,147900.0
2009-07-14 10:10:00,31.1,31.13,31.06,31.08,84100.0,20.2064,20.2259,20.1804,20.1934,84100.0
2009-07-14 10:20:00,31.07,31.09,31.0,31.08,66200.0,20.1869,20.1999,20.1414,20.1934,66200.0
2009-07-14 10:30:00,31.09,31.09,30.91,30.93,69900.0,20.1999,20.1999,20.0829,20.0959,69900.0
2009-07-14 10:40:00,30.93,30.95,30.85,30.9,55300.0,20.0959,20.1089,20.0439,20.0764,55300.0
2009-07-14 10:50:00,30.9,30.95,30.89,30.93,65800.0,20.0764,20.1089,20.0699,20.0959,65800.0
2009-07-14 11:00:00,30.93,31.01,30.91,30.99,47300.0,20.0959,20.1479,20.0829,20.1349,47300.0
2009-07-14 11:10:00,30.98,31.06,30.97,31.02,88700.0,20.1284,20.1804,20.1219,20.1544,88700.0
2009-07-14 11:20:00,31.01,31.06,31.01,31.03,61900.0,20.1479,20.1804,20.1479,20.1609,61900.0
2009-07-14 11:30:00,31.06,31.11,31.01,31.1,20600.0,20.1804,20.2129,20.1479,20.2064,20600.0
2009-07-14 11:40:00,31.11,31.11,31.05,31.11,29300.0,20.2129,20.2129,20.1739,20.2129,29300.0
2009-07-14 11:50:00,31.1,31.17,31.1,31.12,81600.0,20.2064,20.2518,20.2064,20.2194,81600.0
2009-07-14 12:00:00,31.11,31.15,31.07,31.12,37600.0,20.2129,20.2389,20.1869,20.2194,37600.0
2009-07-14 12:10:00,31.12,31.14,31.06,31.06,26400.0,20.2194,20.2324,20.1804,20.1804,26400.0
2009-07-14 12:20:00,31.06,31.06,30.99,31.06,45000.0,20.1804,20.1804,20.1349,20.1804,45000.0
2009-07-14 12:30:00,31.08,31.09,31.02,31.06,33600.0,20.1934,20.1999,20.1544,20.1804,33600.0
2009-07-14 12:40:00,31.06,31.1,31.01,31.08,37500.0,20.1804,20.2064,20.1479,20.1934,37500.0
2009-07-14 12:50:00,31.08,31.11,31.03,31.05,356100.0,20.1934,20.2129,20.1609,20.1739,356100.0
2009-07-14 13:00:00,31.05,31.11,31.05,31.07,21000.0,20.1739,20.2129,20.1739,20.1869,21000.0
2009-07-14 13:10:00,31.06,31.09,31.02,31.02,32000.0,20.1804,20.1999,20.1544,20.1544,32000.0
2009-07-14 13:20:00,31.03,31.07,31.02,31.06,18000.0,20.1609,20.1869,20.1544,20.1804,18000.0
2009-07-14 13:30:00,31.06,31.09,31.04,31.06,58400.0,20.1804,20.1999,20.1674,20.1804,58400.0
2009-07-14 13:40:00,31.06,31.11,31.05,31.09,41500.0,20.1804,20.2129,20.1739,20.1999,41500.0
2009-07-14 13:50:00,31.1,31.11,31.03,31.07,92800.0,20.2064,20.2129,20.1609,20.1869,92800.0
2009-07-14 14:00:00,31.07,31.07,30.95,31.03,95500.0,20.1869,20.1869,20.1089,20.1609,95500.0
2009-07-14 14:10:00,31.03,31.09,31.02,31.08,97900.0,20.1609,20.1999,20.1544,20.1934,97900.0
2009-07-14 14:20:00,31.07,31.09,31.03,31.04,43200.0,20.1869,20.1999,20.1609,20.1674,43200.0
2009-07-14 14:30:00,31.03,31.13,31.01,31.1,74400.0,20.1609,20.2259,20.1479,20.2064,74400.0
2009-07-14 14:40:00,31.1,31.15,31.1,31.1,73000.0,20.2064,20.2389,20.2064,20.2064,73000.0
2009-07-14 14:50:00,31.11,31.13,31.07,31.13,67100.0,20.2129,20.2259,20.1869,20.2259,67100.0
2009-07-14 15:00:00,31.12,31.14,31.09,31.1,118200.0,20.2194,20.2324,20.1999,20.2064,118200.0
2009-07-14 15:10:00,31.11,31.16,31.11,31.14,106800.0,20.2129,20.2454,20.2129,20.2324,106800.0
2009-07-14 15:20:00,31.13,31.15,31.08,31.11,110900.0,20.2259,20.2389,20.1934,20.2129,110900.0
2009-07-14 15:30:00,31.11,31.14,31.1,31.13,69400.0,20.2129,20.2324,20.2064,20.2259,69400.0
2009-07-14 15:40:00,31.13,31.15,31.08,31.1,119100.0,20.2259,20.2389,20.1934,20.2064,119100.0
2009-07-14 15:50:00,31.11,31.17,31.11,31.16,302900.0,20.2129,20.2518,20.2129,20.2454,302900.0
2009-07-15 09:30:00,32.04,32.19,32.04,32.1,224300.0,20.8171,20.9146,20.8171,20.8561,224300.0
2009-07-15 09:40:00,32.1,32.2,32.1,32.18,277700.0,20.8561,20.9211,20.8561,20.9081,277700.0
2009-07-15 09:50:00,32.18,32.2,32.13,32.18,189200.0,20.9081,20.9211,20.8756,20.9081,189200.0
2009-07-15 10:00:00,32.18,32.25,32.18,32.25,340500.0,20.9081,20.9535,20.9081,20.9535,340500.0
2009-07-15 10:10:00,32.25,32.28,32.22,32.27,125000.0,20.9535,20.973,20.9341,20.9665,125000.0
2009-07-15 10:20:00,32.26,32.38,32.26,32.36,170900.0,20.96,21.038,20.96,21.025,170900.0
2009-07-15 10:30:00,32.37,32.39,32.34,32.37,130000.0,21.0315,21.0445,21.012,21.0315,130000.0
2009-07-15 10:40:00,32.36,32.37,32.34,32.35,83800.0,21.025,21.0315,21.012,21.0185,83800.0
2009-07-15 10:50:00,32.36,32.37,32.33,32.35,175500.0,21.025,21.0315,21.0055,21.0185,175500.0
2009-07-15 11:00:00,32.36,32.45,32.36,32.43,214200.0,21.025,21.0835,21.025,21.0705,214200.0
2009-07-15 11:10:00,32.43,32.49,32.42,32.49,109900.0,21.0705,21.1095,21.064,21.1095,109900.0
2009-07-15 11:20:00,32.48,32.52,32.48,32.51,118900.0,21.103,21.129,21.103,21.1225,118900.0
2009-07-15 11:30:00,32.51,32.57,32.51,32.56,155400.0,21.1225,21.1615,21.1225,21.155,155400.0
2009-07-15 11:40:00,32.57,32.58,32.52,32.53,59200.0,21.1615,21.168,21.129,21.1355,59200.0
2009-07-15 11:50:00,32.54,32.56,32.53,32.54,230200.0,21.142,21.155,21.1355,21.142,230200.0
2009-07-15 12:00:00,32.54,32.55,32.5,32.52,112600.0,21.142,21.1485,21.116,21.129,112600.0
2009-07-15 12:10:00,32.52,32.56,32.51,32.54,143400.0,21.129,21.155,21.1225,21.142,143400.0
2009-07-15 12:20:00,32.54,32.57,32.53,32.55,95200.0,21.142,21.1615,21.1355,21.1485,95200.0
2009-07-15 12:30:00,32.55,32.59,32.54,32.56,79200.0,21.1485,21.1745,21.142,21.155,79200.0
2009-07-15 12:40:00,32.55,32.57,32.54,32.57,61600.0,21.1485,21.1615,21.142,21.1615,61600.0
2009-07-15 12:50:00,32.57,32.59,32.55,32.55,120200.0,21.1615,21.1745,21.1485,21.1485,120200.0
2009-07-15 13:00:00,32.56,32.59,32.55,32.58,40000.0,21.155,21.1745,21.1485,21.168,40000.0
2009-07-15 13:10:00,32.57,32.59,32.55,32.58,82600.0,21.1615,21.1745,21.1485,21.168,82600.0
2009-07-15 13:20:00,32.57,32.6,32.57,32.6,57900.0,21.1615,21.181,21.1615,21.181,57900.0
2009-07-15 13:30:00,32.6,32.62,32.6,32.62,82900.0,21.181,21.1939,21.181,21.1939,82900.0
2009-07-15 13:40:00,32.62,32.65,32.6,32.65,61900.0,21.1939,21.2134,21.181,21.2134,61900.0
2009-07-15 13:50:00,32.65,32.67,32.64,32.65,157900.0,21.2134,21.2264,21.2069,21.2134,157900.0
2009-07-15 14:00:00,32.65,32.65,32.6,32.61,207700.0,21.2134,21.2134,21.181,21.1874,207700.0
2009-07-15 14:10:00,32.61,32.63,32.58,32.61,207800.0,21.1874,21.2004,21.168,21.1874,207800.0
2009-07-15 14:20:00,32.61,32.66,32.59,32.64,138100.0,21.1874,21.2199,21.1745,21.2069,138100.0
2009-07-15 14:30:00,32.64,32.68,32.64,32.67,213800.0,21.2069,21.2329,21.2069,21.2264,213800.0
2009-07-15 14:40:00,32.67,32.75,32.65,32.75,340700.0,21.2264,21.2784,21.2134,21.2784,340700.0
2009-07-15 14:50:00,32.74,32.76,32.71,32.76,200300.0,21.2719,21.2849,21.2524,21.2849,200300.0
2009-07-15 15:00:00,32.76,32.78,32.73,32.78,124200.0,21.2849,21.2979,21.2654,21.2979,124200.0
2009-07-15 15:10:00,32.77,32.82,32.76,32.78,199000.0,21.2914,21.3239,21.2849,21.2979,199000.0
2009-07-15 15:20:00,32.78,32.79,32.69,32.69,359500.0,21.2979,21.3044,21.2394,21.2394,359500.0
2009-07-15 15:30:00,32.68,32.71,32.64,32.71,133900.0,21.2329,21.2524,21.2069,21.2524,133900.0
2009-07-15 15:40:00,32.7,32.75,32.66,32.69,172700.0,21.2459,21.2784,21.2199,21.2394,172700.0
2009-07-15 15:50:00,32.69,32.77,32.68,32.76,647800.0,21.2394,21.2914,21.2329,21.2849,647800.0
2009-07-16 09:30:00,32.52,32.54,32.4,32.51,213700.0,21.129,21.142,21.051,21.1225,213700.0
2009-07-16 09:40:00,32.52,32.61,32.52,32.56,242700.0,21.129,21.1874,21.129,21.155,242700.0
2009-07-16 09:50:00,32.57,32.66,32.57,32.59,160200.0,21.1615,21.2199,21.1615,21.1745,160200.0
2009-07-16 10:00:00,32.59,32.59,32.29,32.4,197800.0,21.1745,21.1745,20.9795,21.051,197800.0
2009-07-16 10:10:00,32.41,32.48,32.36,32.4,211600.0,21.0575,21.103,21.025,21.051,211600.0
2009-07-16 10:20:00,32.39,32.51,32.37,32.49,178600.0,21.0445,21.1225,21.0315,21.1095,178600.0
2009-07-16 10:30:00,32.49,32.53,32.46,32.49,78000.0,21.1095,21.1355,21.09,21.1095,78000.0
2009-07-16 10:40:00,32.48,32.58,32.47,32.55,139000.0,21.103,21.168,21.0965,21.1485,139000.0
2009-07-16 10:50:00,32.55,32.57,32.49,32.52,92700.0,21.1485,21.1615,21.1095,21.129,92700.0
2009-07-16 11:00:00,32.52,32.59,32.5,32.53,136500.0,21.129,21.1745,21.116,21.1355,136500.0
2009-07-16 11:10:00,32.52,32.53,32.45,32.48,99700.0,21.129,21.1355,21.0835,21.103,99700.0
2009-07-16 11:20:00,32.48,32.52,32.47,32.47,70900.0,21.103,21.129,21.0965,21.0965,70900.0
2009-07-16 11:30:00,32.46,32.48,32.41,32.47,55200.0,21.09,21.103,21.0575,21.0965,55200.0
2009-07-16 11:40:00,32.47,32.51,32.44,32.47,187500.0,21.0965,21.1225,21.077,21.0965,187500.0
2009-07-16 11:50:00,32.45,32.57,32.45,32.57,50100.0,21.0835,21.1615,21.0835,21.1615,50100.0
2009-07-16 12:00:00,32.57,32.6,32.54,32.58,142000.0,21.1615,21.181,21.142,21.168,142000.0
2009-07-16 12:10:00,32.58,32.6,32.55,32.57,127000.0,21.168,21.181,21.1485,21.1615,127000.0
2009-07-16 12:20:00,32.58,32.62,32.57,32.6,120100.0,21.168,21.1939,21.1615,21.181,120100.0
2009-07-16 12:30:00,32.6,32.61,32.57,32.59,62700.0,21.181,21.1874,21.1615,21.1745,62700.0
2009-07-16 12:40:00,32.59,32.62,32.58,32.61,37800.0,21.1745,21.1939,21.168,21.1874,37800.0
2009-07-16 12:50:00,32.62,32.63,32.56,32.56,57400.0,21.1939,21.2004,21.155,21.155,57400.0
2009-07-16 13:00:00,32.56,32.58,32.54,32.55,63400.0,21.155,21.168,21.142,21.1485,63400.0
2009-07-16 13:10:00,32.55,32.57,32.51,32.52,174800.0,21.1485,21.1615,21.1225,21.129,174800.0
2009-07-16 13:20:00,32.53,32.53,32.51,32.52,37900.0,21.1355,21.1355,21.1225,21.129,37900.0
2009-07-16 13:30:00,32.51,32.53,32.5,32.53,34500.0,21.1225,21.1355,21.116,21.1355,34500.0
2009-07-16 13:40:00,32.53,32.6,32.53,32.59,46500.0,21.1355,21.181,21.1355,21.1745,46500.0
2009-07-16 13:50:00,32.59,32.66,32.58,32.66,65200.0,21.1745,21.2199,21.168,21.2199,65200.0
2009-07-16 14:00:00,32.68,32.68,32.64,32.68,88400.0,21.2329,21.2329,21.2069,21.2329,88400.0
2009-07-16 14:10:00,32.67,32.73,32.65,32.72,67200.0,21.2264,21.2654,21.2134,21.2589,67200.0
2009-07-16 14:20:00,32.72,32.81,32.71,32.79,160900.0,21.2589,21.3174,21.2524,21.3044,160900.0
2009-07-16 14:30:00,32.79,32.86,32.79,32.86,182300.0,21.3044,21.3499,21.3044,21.3499,182300.0
2009-07-16 14:40:00,32.86,32.92,32.83,32.91,298900.0,21.3499,21.3889,21.3304,21.3824,298900.0
2009-07-16 14:50:00,32.91,32.94,32.88,32.89,97800.0,21.3824,21.4019,21.3629,21.3694,97800.0
2009-07-16 15:00:00,32.89,32.89,32.8,32.82,207000.0,21.3694,21.3694,21.3109,21.3239,207000.0
2009-07-16 15:10:00,32.83,32.89,32.82,32.86,129000.0,21.3304,21.3694,21.3239,21.3499,129000.0
2009-07-16 15:20:00,32.87,32.94,32.83,32.92,153400.0,21.3564,21.4019,21.3304,21.3889,153400.0
2009-07-16 15:30:00,32.92,32.94,32.89,32.92,192800.0,21.3889,21.4019,21.3694,21.3889,192800.0
2009-07-16 15:40:00,32.92,33.0,32.92,32.94,176200.0,21.3889,21.4408,21.3889,21.4019,176200.0
2009-07-16 15:50:00,32.95,32.95,32.78,32.79,154000.0,21.4084,21.4084,21.2979,21.3044,154000.0
2009-07-17 09:30:00,32.83,32.94,32.74,32.74,194300.0,21.3304,21.4019,21.2719,21.2719,194300.0
2009-07-17 09:40:00,32.73,32.85,32.73,32.77,111400.0,21.2654,21.3434,21.2654,21.2914,111400.0
2009-07-17 09:50:00,32.77,32.83,32.71,32.81,167100.0,21.2914,21.3304,21.2524,21.3174,167100.0
2009-07-17 10:00:00,32.81,32.88,32.74,32.87,122900.0,21.3174,21.3629,21.2719,21.3564,122900.0
2009-07-17 10:10:00,32.87,32.92,32.84,32.91,329600.0,21.3564,21.3889,21.3369,21.3824,329600.0
2009-07-17 10:20:00,32.91,33.01,32.9,33.0,682300.0,21.3824,21.4473,21.3759,21.4408,682300.0
2009-07-17 10:30:00,33.0,33.05,32.98,33.0,267300.0,21.4408,21.4733,21.4278,21.4408,267300.0
2009-07-17 10:40:00,33.0,33.01,32.95,32.95,312900.0,21.4408,21.4473,21.4084,21.4084,312900.0
2009-07-17 10:50:00,32.95,32.96,32.88,32.91,108800.0,21.4084,21.4149,21.3629,21.3824,108800.0
2009-07-17 11:00:00,32.9,32.93,32.87,32.9,127800.0,21.3759,21.3954,21.3564,21.3759,127800.0
2009-07-17 11:10:00,32.9,32.92,32.87,32.89,132000.0,21.3759,21.3889,21.3564,21.3694,132000.0
2009-07-17 11:20:00,32.89,32.98,32.89,32.97,248800.0,21.3694,21.4278,21.3694,21.4213,248800.0
2009-07-17 11:30:00,32.98,32.98,32.9,32.94,76800.0,21.4278,21.4278,21.3759,21.4019,76800.0
2009-07-17 11:40:00,32.93,32.95,32.9,32.93,64900.0,21.3954,21.4084,21.3759,21.3954,64900.0
2009-07-17 11:50:00,32.95,32.96,32.9,32.92,65600.0,21.4084,21.4149,21.3759,21.3889,65600.0
2009-07-17 12:00:00,32.92,33.04,32.92,33.02,129600.0,21.3889,21.4668,21.3889,21.4538,129600.0
2009-07-17 12:10:00,33.02,33.04,32.98,33.03,72500.0,21.4538,21.4668,21.4278,21.4603,72500.0
2009-07-17 12:20:00,33.04,33.07,32.98,33.0,187700.0,21.4668,21.4863,21.4278,21.4408,187700.0
2009-07-17 12:30:00,33.0,33.04,32.98,33.03,57700.0,21.4408,21.4668,21.4278,21.4603,57700.0
2009-07-17 12:40:00,33.03,33.07,33.02,33.05,299900.0,21.4603,21.4863,21.4538,21.4733,299900.0
2009-07-17 12:50:00,33.05,33.06,33.02,33.04,395900.0,21.4733,21.4798,21.4538,21.4668,395900.0
2009-07-17 13:00:00,33.03,33.06,33.02,33.04,72100.0,21.4603,21.4798,21.4538,21.4668,72100.0
2009-07-17 13:10:00,33.03,33.03,33.01,33.03,70000.0,21.4603,21.4603,21.4473,21.4603,70000.0
2009-07-17 13:20:00,33.03,33.08,33.03,33.07,132000.0,21.4603,21.4928,21.4603,21.4863,132000.0
2009-07-17 13:30:00,33.07,33.16,33.07,33.15,402400.0,21.4863,21.5448,21.4863,21.5383,402400.0
2009-07-17 13:40:00,33.15,33.16,33.13,33.15,284000.0,21.5383,21.5448,21.5253,21.5383,284000.0
2009-07-17 13:50:00,33.15,33.16,33.1,33.11,370400.0,21.5383,21.5448,21.5058,21.5123,370400.0
2009-07-17 14:00:00,33.11,33.12,33.09,33.1,303400.0,21.5123,21.5188,21.4993,21.5058,303400.0
2009-07-17 14:10:00,33.1,33.11,33.06,33.06,398600.0,21.5058,21.5123,21.4798,21.4798,398600.0
2009-07-17 14:20:00,33.06,33.11,33.05,33.1,149000.0,21.4798,21.5123,21.4733,21.5058,149000.0
2009-07-17 14:30:00,33.11,33.12,33.09,33.11,302400.0,21.5123,21.5188,21.4993,21.5123,302400.0
2009-07-17 14:40:00,33.11,33.15,33.09,33.1,432600.0,21.5123,21.5383,21.4993,21.5058,432600.0
2009-07-17 14:50:00,33.1,33.14,33.08,33.1,137200.0,21.5058,21.5318,21.4928,21.5058,137200.0
2009-07-17 15:00:00,33.1,33.12,33.08,33.08,199100.0,21.5058,21.5188,21.4928,21.4928,199100.0
2009-07-17 15:10:00,33.08,33.09,33.04,33.05,354300.0,21.4928,21.4993,21.4668,21.4733,354300.0
2009-07-17 15:20:00,33.05,33.06,33.02,33.02,345100.0,21.4733,21.4798,21.4538,21.4538,345100.0
2009-07-17 15:30:00,33.02,33.02,32.96,32.97,433200.0,21.4538,21.4538,21.4149,21.4213,433200.0
2009-07-17 15:40:00,32.98,33.03,32.97,33.01,141900.0,21.4278,21.4603,21.4213,21.4473,141900.0
2009-07-17 15:50:00,33.02,33.1,33.01,33.08,569600.0,21.4538,21.5058,21.4473,21.4928,569600.0
2009-07-20 09:30:00,33.83,34.0,33.8,33.98,281000.0,21.9801,22.0906,21.9606,22.0776,281000.0
2009-07-20 09:40:00,33.99,34.0,33.85,33.94,210700.0,22.0841,22.0906,21.9931,22.0516,210700.0
2009-07-20 09:50:00,33.94,33.97,33.92,33.96,152200.0,22.0516,22.0711,22.0386,22.0646,152200.0
2009-07-20 10:00:00,33.97,34.06,33.92,33.93,262000.0,22.0711,22.1295,22.0386,22.0451,262000.0
2009-07-20 10:10:00,33.93,33.99,33.88,33.96,255100.0,22.0451,22.0841,22.0126,22.0646,255100.0
2009-07-20 10:20:00,33.96,33.97,33.9,33.94,199900.0,22.0646,22.0711,22.0256,22.0516,199900.0
2009-07-20 10:30:00,33.94,33.94,33.83,33.84,113100.0,22.0516,22.0516,21.9801,21.9866,113100.0
2009-07-20 10:40:00,33.83,33.89,33.83,33.83,140300.0,21.9801,22.0191,21.9801,21.9801,140300.0
2009-07-20 10:50:00,33.84,33.89,33.81,33.88,120100.0,21.9866,22.0191,21.9671,22.0126,120100.0
2009-07-20 11:00:00,33.88,33.92,33.83,33.84,283800.0,22.0126,22.0386,21.9801,21.9866,283800.0
2009-07-20 11:10:00,33.84,33.96,33.84,33.9,402200.0,21.9866,22.0646,21.9866,22.0256,402200.0
2009-07-20 11:20:00,33.9,33.96,33.89,33.96,193400.0,22.0256,22.0646,22.0191,22.0646,193400.0
2009-07-20 11:30:00,33.97,34.01,33.95,33.97,71300.0,22.0711,22.0971,22.0581,22.0711,71300.0
2009-07-20 11:40:00,33.98,34.0,33.95,33.96,196900.0,22.0776,22.0906,22.0581,22.0646,196900.0
2009-07-20 11:50:00,33.95,33.96,33.91,33.92,66400.0,22.0581,22.0646,22.0321,22.0386,66400.0
2009-07-20 12:00:00,33.92,34.01,33.92,34.01,79700.0,22.0386,22.0971,22.0386,22.0971,79700.0
2009-07-20 12:10:00,34.0,34.05,34.0,34.04,163200.0,22.0906,22.1231,22.0906,22.1166,163200.0
2009-07-20 12:20:00,34.04,34.06,34.03,34.05,209700.0,22.1166,22.1295,22.1101,22.1231,209700.0
2009-07-20 12:30:00,34.07,34.1,34.06,34.1,662900.0,22.136,22.1555,22.1295,22.1555,662900.0
2009-07-20 12:40:00,34.1,34.13,34.09,34.1,311500.0,22.1555,22.175,22.149,22.1555,311500.0
2009-07-20 12:50:00,34.1,34.12,34.04,34.05,341200.0,22.1555,22.1685,22.1166,22.1231,341200.0
2009-07-20 13:00:00,34.05,34.07,34.05,34.07,33900.0,22.1231,22.136,22.1231,22.136,33900.0
2009-07-20 13:10:00,34.07,34.08,34.0,34.02,90100.0,22.136,22.1425,22.0906,22.1036,90100.0
2009-07-20 13:20:00,34.02,34.05,34.0,34.0,380600.0,22.1036,22.1231,22.0906,22.0906,380600.0
2009-07-20 13:30:00,34.01,34.03,33.96,33.98,107500.0,22.0971,22.1101,22.0646,22.0776,107500.0
2009-07-20 13:40:00,33.98,34.07,33.98,34.06,67700.0,22.0776,22.136,22.0776,22.1295,67700.0
2009-07-20 13:50:00,34.06,34.08,34.02,34.07,190300.0,22.1295,22.1425,22.1036,22.136,190300.0
2009-07-20 14:00:00,34.06,34.08,34.03,34.04,135500.0,22.1295,22.1425,22.1101,22.1166,135500.0
2009-07-20 14:10:00,34.05,34.12,34.05,34.12,228600.0,22.1231,22.1685,22.1231,22.1685,228600.0
2009-07-20 14:20:00,34.11,34.11,34.02,34.06,79500.0,22.162,22.162,22.1036,22.1295,79500.0
2009-07-20 14:30:00,34.06,34.11,34.05,34.08,138800.0,22.1295,22.162,22.1231,22.1425,138800.0
2009-07-20 14:40:00,34.06,34.11,34.03,34.08,153300.0,22.1295,22.162,22.1101,22.1425,153300.0
2009-07-20 14:50:00,34.08,34.1,34.04,34.04,80900.0,22.1425,22.1555,22.1166,22.1166,80900.0
2009-07-20 15:00:00,34.05,34.18,34.05,34.17,224900.0,22.1231,22.2075,22.1231,22.201,224900.0
2009-07-20 15:10:00,34.18,34.19,34.12,34.13,121100.0,22.2075,22.214,22.1685,22.175,121100.0
2009-07-20 15:20:00,34.12,34.15,34.1,34.11,55300.0,22.1685,22.188,22.1555,22.162,55300.0
2009-07-20 15:30:00,34.11,34.13,34.06,34.12,94500.0,22.162,22.175,22.1295,22.1685,94500.0
2009-07-20 15:40:00,34.12,34.15,34.09,34.12,419900.0,22.1685,22.188,22.149,22.1685,419900.0
2009-07-20 15:50:00,34.12,34.18,34.11,34.16,537800.0,22.1685,22.2075,22.162,22.1945,537800.0
2009-07-21 09:30:00,34.31,34.37,34.2,34.24,636700.0,22.292,22.331,22.2205,22.2465,636700.0
2009-07-21 09:40:00,34.24,34.24,34.08,34.11,786900.0,22.2465,22.2465,22.1425,22.162,786900.0
2009-07-21 09:50:00,34.11,34.13,34.02,34.12,443400.0,22.162,22.175,22.1036,22.1685,443400.0
2009-07-21 10:00:00,34.11,34.15,33.97,33.98,500800.0,22.162,22.188,22.0711,22.0776,500800.0
2009-07-21 10:10:00,33.98,33.98,33.89,33.98,468800.0,22.0776,22.0776,22.0191,22.0776,468800.0
2009-07-21 10:20:00,33.99,34.04,33.97,34.03,204200.0,22.0841,22.1166,22.0711,22.1101,204200.0
2009-07-21 10:30:00,34.02,34.18,34.02,34.16,232500.0,22.1036,22.2075,22.1036,22.1945,232500.0
2009-07-21 10:40:00,34.16,34.17,34.03,34.06,105400.0,22.1945,22.201,22.1101,22.1295,105400.0
2009-07-21 10:50:00,34.06,34.11,34.01,34.1,207600.0,22.1295,22.162,22.0971,22.1555,207600.0
2009-07-21 11:00:00,34.1,34.13,34.01,34.06,130900.0,22.1555,22.175,22.0971,22.1295,130900.0
2009-07-21 11:10:00,34.07,34.08,33.98,34.06,128800.0,22.136,22.1425,22.0776,22.1295,128800.0
2009-07-21 11:20:00,34.06,34.08,34.01,34.02,100400.0,22.1295,22.1425,22.0971,22.1036,100400.0
2009-07-21 11:30:00,34.03,34.03,33.96,33.99,199100.0,22.1101,22.1101,22.0646,22.0841,199100.0
2009-07-21 11:40:00,33.99,33.99,33.84,33.86,112200.0,22.0841,22.0841,21.9866,21.9996,112200.0
2009-07-21 11:50:00,33.85,33.86,33.68,33.7,127600.0,21.9931,21.9996,21.8827,21.8956,127600.0
2009-07-21 12:00:00,33.7,33.79,33.68,33.79,158800.0,21.8956,21.9541,21.8827,21.9541,158800.0
2009-07-21 12:10:00,33.79,33.82,33.78,33.8,102000.0,21.9541,21.9736,21.9476,21.9606,102000.0
2009-07-21 12:20:00,33.79,33.79,33.72,33.77,99000.0,21.9541,21.9541,21.9086,21.9411,99000.0
2009-07-21 12:30:00,33.77,33.79,33.67,33.79,123300.0,21.9411,21.9541,21.8762,21.9541,123300.0
2009-07-21 12:40:00,33.78,33.78,33.73,33.74,92800.0,21.9476,21.9476,21.9151,21.9216,92800.0
2009-07-21 12:50:00,33.74,33.74,33.65,33.67,117000.0,21.9216,21.9216,21.8632,21.8762,117000.0
2009-07-21 13:00:00,33.66,33.68,33.56,33.58,184500.0,21.8697,21.8827,21.8047,21.8177,184500.0
2009-07-21 13:10:00,33.58,33.69,33.58,33.69,180700.0,21.8177,21.8892,21.8177,21.8892,180700.0
2009-07-21 13:20:00,33.69,33.76,33.66,33.75,164200.0,21.8892,21.9346,21.8697,21.9281,164200.0
2009-07-21 13:30:00,33.75,33.77,33.7,33.72,74000.0,21.9281,21.9411,21.8956,21.9086,74000.0
2009-07-21 13:40:00,33.73,33.78,33.72,33.77,84900.0,21.9151,21.9476,21.9086,21.9411,84900.0
2009-07-21 13:50:00,33.77,33.78,33.69,33.74,98800.0,21.9411,21.9476,21.8892,21.9216,98800.0
2009-07-21 14:00:00,33.74,33.79,33.73,33.77,177400.0,21.9216,21.9541,21.9151,21.9411,177400.0
2009-07-21 14:10:00,33.77,33.87,33.77,33.79,96800.0,21.9411,22.0061,21.9411,21.9541,96800.0
2009-07-21 14:20:00,33.79,33.83,33.75,33.81,111100.0,21.9541,21.9801,21.9281,21.9671,111100.0
2009-07-21 14:30:00,33.8,33.85,33.74,33.82,143700.0,21.9606,21.9931,21.9216,21.9736,143700.0
2009-07-21 14:40:00,33.82,33.86,33.8,33.85,175000.0,21.9736,21.9996,21.9606,21.9931,175000.0
2009-07-21 14:50:00,33.86,33.94,33.86,33.94,565700.0,21.9996,22.0516,21.9996,22.0516,565700.0
2009-07-21 15:00:00,33.94,33.94,33.87,33.89,116100.0,22.0516,22.0516,22.0061,22.0191,116100.0
2009-07-21 15:10:00,33.89,33.95,33.89,33.94,155400.0,22.0191,22.0581,22.0191,22.0516,155400.0
2009-07-21 15:20:00,33.94,33.97,33.91,33.96,87100.0,22.0516,22.0711,22.0321,22.0646,87100.0
2009-07-21 15:30:00,33.96,33.99,33.93,33.96,204700.0,22.0646,22.0841,22.0451,22.0646,204700.0
2009-07-21 15:40:00,33.96,34.01,33.95,33.97,233800.0,22.0646,22.0971,22.0581,22.0711,233800.0
2009-07-21 15:50:00,33.97,34.07,33.96,34.05,595200.0,22.0711,22.136,22.0646,22.1231,595200.0
2009-07-22 09:30:00,33.64,33.76,33.6,33.74,332000.0,21.8567,21.9346,21.8307,21.9216,332000.0
2009-07-22 09:40:00,33.75,33.78,33.69,33.78,348600.0,21.9281,21.9476,21.8892,21.9476,348600.0
2009-07-22 09:50:00,33.78,33.85,33.75,33.8,221900.0,21.9476,21.9931,21.9281,21.9606,221900.0
2009-07-22 10:00:00,33.8,33.92,33.8,33.91,247700.0,21.9606,22.0386,21.9606,22.0321,247700.0
2009-07-22 10:10:00,33.91,33.92,33.81,33.81,154000.0,22.0321,22.0386,21.9671,21.9671,154000.0
2009-07-22 10:20:00,33.8,33.88,33.75,33.77,99200.0,21.9606,22.0126,21.9281,21.9411,99200.0
2009-07-22 10:30:00,33.78,33.81,33.76,33.78,164300.0,21.9476,21.9671,21.9346,21.9476,164300.0
2009-07-22 10:40:00,33.78,33.84,33.75,33.83,142100.0,21.9476,21.9866,21.9281,21.9801,142100.0
2009-07-22 10:50:00,33.82,33.97,33.82,33.97,146700.0,21.9736,22.0711,21.9736,22.0711,146700.0
2009-07-22 11:00:00,33.97,34.04,33.94,34.04,116000.0,22.0711,22.1166,22.0516,22.1166,116000.0
2009-07-22 11:10:00,34.04,34.06,33.99,34.02,69600.0,22.1166,22.1295,22.0841,22.1036,69600.0
2009-07-22 11:20:00,34.02,34.02,33.94,33.96,84900.0,22.1036,22.1036,22.0516,22.0646,84900.0
2009-07-22 11:30:00,33.95,34.01,33.91,33.92,79600.0,22.0581,22.0971,22.0321,22.0386,79600.0
2009-07-22 11:40:00,33.91,33.95,33.89,33.9,64100.0,22.0321,22.0581,22.0191,22.0256,64100.0
2009-07-22 11:50:00,33.9,33.96,33.9,33.96,60100.0,22.0256,22.0646,22.0256,22.0646,60100.0
2009-07-22 12:00:00,33.96,34.02,33.96,34.01,97400.0,22.0646,22.1036,22.0646,22.0971,97400.0
2009-07-22 12:10:00,34.01,34.01,33.96,33.99,675800.0,22.0971,22.0971,22.0646,22.0841,675800.0
2009-07-22 12:20:00,33.99,34.15,33.99,34.14,188200.0,22.0841,22.188,22.0841,22.1815,188200.0
2009-07-22 12:30:00,34.14,34.18,34.1,34.15,254200.0,22.1815,22.2075,22.1555,22.188,254200.0
2009-07-22 12:40:00,34.15,34.23,34.13,34.22,228400.0,22.188,22.24,22.175,22.2335,228400.0
2009-07-22 12:50:00,34.22,34.24,34.17,34.19,72900.0,22.2335,22.2465,22.201,22.214,72900.0
2009-07-22 13:00:00,34.19,34.22,34.16,34.21,132200.0,22.214,22.2335,22.1945,22.227,132200.0
2009-07-22 13:10:00,34.21,34.27,34.2,34.25,153100.0,22.227,22.266,22.2205,22.253,153100.0
2009-07-22 13:20:00,34.25,34.25,34.11,34.14,122800.0,22.253,22.253,22.162,22.1815,122800.0
2009-07-22 13:30:00,34.14,34.16,34.09,34.14,93700.0,22.1815,22.1945,22.149,22.1815,93700.0
2009-07-22 13:40:00,34.15,34.15,34.08,34.14,134700.0,22.188,22.188,22.1425,22.1815,134700.0
2009-07-22 13:50:00,34.14,34.17,34.1,34.14,226500.0,22.1815,22.201,22.1555,22.1815,226500.0
2009-07-22 14:00:00,34.14,34.17,34.04,34.07,73900.0,22.1815,22.201,22.1166,22.136,73900.0
2009-07-22 14:10:00,34.07,34.13,34.05,34.11,92100.0,22.136,22.175,22.1231,22.162,92100.0
2009-07-22 14:20:00,34.11,34.12,34.06,34.1,117600.0,22.162,22.1685,22.1295,22.1555,117600.0
2009-07-22 14:30:00,34.1,34.14,34.08,34.12,143600.0,22.1555,22.1815,22.1425,22.1685,143600.0
2009-07-22 14:40:00,34.12,34.16,34.12,34.13,93000.0,22.1685,22.1945,22.1685,22.175,93000.0
2009-07-22 14:50:00,34.13,34.18,34.13,34.18,124000.0,22.175,22.2075,22.175,22.2075,124000.0
2009-07-22 15:00:00,34.18,34.21,34.12,34.15,113200.0,22.2075,22.227,22.1685,22.188,113200.0
2009-07-22 15:10:00,34.15,34.15,34.0,34.04,95000.0,22.188,22.188,22.0906,22.1166,95000.0
2009-07-22 15:20:00,34.04,34.07,33.99,34.03,133900.0,22.1166,22.136,22.0841,22.1101,133900.0
2009-07-22 15:30:00,34.03,34.06,33.99,34.02,138700.0,22.1101,22.1295,22.0841,22.1036,138700.0
2009-07-22 15:40:00,34.02,34.05,33.96,33.96,175900.0,22.1036,22.1231,22.0646,22.0646,175900.0
2009-07-22 15:50:00,33.96,34.04,33.96,34.03,239100.0,22.0646,22.1166,22.0646,22.1101,239100.0
2009-07-23 09:30:00,34.23,34.28,34.15,34.27,354400.0,22.24,22.2725,22.188,22.266,354400.0
2009-07-23 09:40:00,34.28,34.33,34.25,34.31,196800.0,22.2725,22.305,22.253,22.292,196800.0
2009-07-23 09:50:00,34.32,34.45,34.28,34.45,282500.0,22.2985,22.3829,22.2725,22.3829,282500.0
2009-07-23 10:00:00,34.44,34.58,34.38,34.57,537100.0,22.3764,22.4674,22.3375,22.4609,537100.0
2009-07-23 10:10:00,34.59,34.71,34.58,34.7,224900.0,22.4739,22.5519,22.4674,22.5454,224900.0
2009-07-23 10:20:00,34.71,34.75,34.66,34.66,265700.0,22.5519,22.5779,22.5194,22.5194,265700.0
2009-07-23 10:30:00,34.66,34.86,34.65,34.84,381500.0,22.5194,22.6493,22.5129,22.6363,381500.0
2009-07-23 10:40:00,34.84,34.86,34.8,34.8,130500.0,22.6363,22.6493,22.6103,22.6103,130500.0
2009-07-23 10:50:00,34.81,34.85,34.77,34.84,213900.0,22.6168,22.6428,22.5909,22.6363,213900.0
2009-07-23 11:00:00,34.84,34.95,34.83,34.91,142100.0,22.6363,22.7078,22.6298,22.6818,142100.0
2009-07-23 11:10:00,34.92,35.01,34.92,34.96,240200.0,22.6883,22.7468,22.6883,22.7143,240200.0
2009-07-23 11:20:00,34.96,35.02,34.95,34.99,216300.0,22.7143,22.7533,22.7078,22.7338,216300.0
2009-07-23 11:30:00,35.0,35.03,34.95,35.02,172900.0,22.7403,22.7598,22.7078,22.7533,172900.0
2009-07-23 11:40:00,35.02,35.05,35.0,35.02,441100.0,22.7533,22.7728,22.7403,22.7533,441100.0
2009-07-23 11:50:00,35.02,35.06,34.97,34.97,209200.0,22.7533,22.7793,22.7208,22.7208,209200.0
2009-07-23 12:00:00,34.98,35.02,34.98,35.02,238300.0,22.7273,22.7533,22.7273,22.7533,238300.0
2009-07-23 12:10:00,35.01,35.04,35.0,35.03,185600.0,22.7468,22.7663,22.7403,22.7598,185600.0
2009-07-23 12:20:00,35.04,35.06,35.0,35.05,165400.0,22.7663,22.7793,22.7403,22.7728,165400.0
2009-07-23 12:30:00,35.05,35.05,35.0,35.0,122500.0,22.7728,22.7728,22.7403,22.7403,122500.0
2009-07-23 12:40:00,35.01,35.1,35.0,35.09,291900.0,22.7468,22.8053,22.7403,22.7988,291900.0
2009-07-23 12:50:00,35.09,35.13,35.05,35.11,133500.0,22.7988,22.8248,22.7728,22.8118,133500.0
2009-07-23 13:00:00,35.11,35.12,35.04,35.04,129300.0,22.8118,22.8183,22.7663,22.7663,129300.0
2009-07-23 13:10:00,35.05,35.06,35.01,35.06,189700.0,22.7728,22.7793,22.7468,22.7793,189700.0
2009-07-23 13:20:00,35.05,35.11,35.04,35.07,165100.0,22.7728,22.8118,22.7663,22.7858,165100.0
2009-07-23 13:30:00,35.08,35.15,35.06,35.14,104200.0,22.7923,22.8377,22.7793,22.8312,104200.0
2009-07-23 13:40:00,35.14,35.15,35.06,35.08,157000.0,22.8312,22.8377,22.7793,22.7923,157000.0
2009-07-23 13:50:00,35.08,35.09,35.03,35.03,261200.0,22.7923,22.7988,22.7598,22.7598,261200.0
2009-07-23 14:00:00,35.03,35.04,34.95,34.95,87300.0,22.7598,22.7663,22.7078,22.7078,87300.0
2009-07-23 14:10:00,34.94,35.03,34.94,35.02,61000.0,22.7013,22.7598,22.7013,22.7533,61000.0
2009-07-23 14:20:00,35.03,35.04,34.97,35.02,84400.0,22.7598,22.7663,22.7208,22.7533,84400.0
2009-07-23 14:30:00,35.02,35.04,35.0,35.02,116900.0,22.7533,22.7663,22.7403,22.7533,116900.0
2009-07-23 14:40:00,35.02,35.06,35.02,35.05,114600.0,22.7533,22.7793,22.7533,22.7728,114600.0
2009-07-23 14:50:00,35.05,35.06,35.02,35.05,230600.0,22.7728,22.7793,22.7533,22.7728,230600.0
2009-07-23 15:00:00,35.06,35.1,35.03,35.03,329900.0,22.7793,22.8053,22.7598,22.7598,329900.0
2009-07-23 15:10:00,35.03,35.1,35.01,35.03,137800.0,22.7598,22.8053,22.7468,22.7598,137800.0
2009-07-23 15:20:00,35.03,35.07,35.0,35.04,165900.0,22.7598,22.7858,22.7403,22.7663,165900.0
2009-07-23 15:30:00,35.04,35.04,34.95,34.96,124100.0,22.7663,22.7663,22.7078,22.7143,124100.0
2009-07-23 15:40:00,34.96,34.99,34.85,34.86,244300.0,22.7143,22.7338,22.6428,22.6493,244300.0
2009-07-23 15:50:00,34.87,34.96,34.81,34.95,472400.0,22.6558,22.7143,22.6168,22.7078,472400.0
2009-07-24 09:30:00,34.61,34.68,34.5,34.64,285000.0,22.4869,22.5324,22.4154,22.5064,285000.0
2009-07-24 09:40:00,34.65,34.81,34.63,34.67,184600.0,22.5129,22.6168,22.4999,22.5259,184600.0
2009-07-24 09:50:00,34.67,34.68,34.46,34.51,214900.0,22.5259,22.5324,22.3894,22.4219,214900.0
2009-07-24 10:00:00,34.49,34.62,34.45,34.52,147400.0,22.4089,22.4934,22.3829,22.4284,147400.0
2009-07-24 10:10:00,34.52,34.59,34.5,34.55,161500.0,22.4284,22.4739,22.4154,22.4479,161500.0
2009-07-24 10:20:00,34.55,34.64,34.51,34.62,266600.0,22.4479,22.5064,22.4219,22.4934,266600.0
2009-07-24 10:30:00,34.63,34.64,34.51,34.51,146800.0,22.4999,22.5064,22.4219,22.4219,146800.0
2009-07-24 10:40:00,34.52,34.56,34.47,34.54,207100.0,22.4284,22.4544,22.3959,22.4414,207100.0
2009-07-24 10:50:00,34.54,34.54,34.4,34.43,202000.0,22.4414,22.4414,22.3505,22.3699,202000.0
2009-07-24 11:00:00,34.42,34.46,34.38,34.42,208200.0,22.3634,22.3894,22.3375,22.3634,208200.0
2009-07-24 11:10:00,34.44,34.54,34.42,34.54,236000.0,22.3764,22.4414,22.3634,22.4414,236000.0
2009-07-24 11:20:00,34.54,34.59,34.54,34.57,104400.0,22.4414,22.4739,22.4414,22.4609,104400.0
2009-07-24 11:30:00,34.58,34.64,34.58,34.63,149100.0,22.4674,22.5064,22.4674,22.4999,149100.0
2009-07-24 11:40:00,34.63,34.63,34.56,34.6,91100.0,22.4999,22.4999,22.4544,22.4804,91100.0
2009-07-24 11:50:00,34.61,34.67,34.56,34.66,107000.0,22.4869,22.5259,22.4544,22.5194,107000.0
2009-07-24 12:00:00,34.65,34.67,34.62,34.66,71200.0,22.5129,22.5259,22.4934,22.5194,71200.0
2009-07-24 12:10:00,34.65,34.66,34.6,34.6,110500.0,22.5129,22.5194,22.4804,22.4804,110500.0
2009-07-24 12:20:00,34.61,34.65,34.6,34.64,80400.0,22.4869,22.5129,22.4804,22.5064,80400.0
2009-07-24 12:30:00,34.64,34.65,34.62,34.64,55700.0,22.5064,22.5129,22.4934,22.5064,55700.0
2009-07-24 12:40:00,34.63,34.66,34.63,34.64,145200.0,22.4999,22.5194,22.4999,22.5064,145200.0
2009-07-24 12:50:00,34.65,34.66,34.6,34.64,87900.0,22.5129,22.5194,22.4804,22.5064,87900.0
2009-07-24 13:00:00,34.64,34.64,34.61,34.62,48800.0,22.5064,22.5064,22.4869,22.4934,48800.0
2009-07-24 13:10:00,34.63,34.66,34.62,34.66,102400.0,22.4999,22.5194,22.4934,22.5194,102400.0
2009-07-24 13:20:00,34.66,34.67,34.63,34.67,63600.0,22.5194,22.5259,22.4999,22.5259,63600.0
2009-07-24 13:30:00,34.67,34.77,34.67,34.77,170600.0,22.5259,22.5909,22.5259,22.5909,170600.0
2009-07-24 13:40:00,34.77,34.77,34.74,34.75,121200.0,22.5909,22.5909,22.5714,22.5779,121200.0
2009-07-24 13:50:00,34.75,34.77,34.72,34.75,88400.0,22.5779,22.5909,22.5584,22.5779,88400.0
2009-07-24 14:00:00,34.74,34.81,34.74,34.8,252500.0,22.5714,22.6168,22.5714,22.6103,252500.0
2009-07-24 14:10:00,34.79,34.8,34.74,34.76,114600.0,22.6038,22.6103,22.5714,22.5844,114600.0
2009-07-24 14:20:00,34.75,34.75,34.67,34.69,132400.0,22.5779,22.5779,22.5259,22.5389,132400.0
2009-07-24 14:30:00,34.69,34.73,34.69,34.7,71500.0,22.5389,22.5649,22.5389,22.5454,71500.0
2009-07-24 14:40:00,34.71,34.8,34.7,34.78,144100.0,22.5519,22.6103,22.5454,22.5973,144100.0
2009-07-24 14:50:00,34.77,34.78,34.71,34.75,107600.0,22.5909,22.5973,22.5519,22.5779,107600.0
2009-07-24 15:00:00,34.75,34.77,34.73,34.75,95600.0,22.5779,22.5909,22.5649,22.5779,95600.0
2009-07-24 15:10:00,34.75,34.77,34.71,34.71,44900.0,22.5779,22.5909,22.5519,22.5519,44900.0
2009-07-24 15:20:00,34.71,34.79,34.71,34.79,145700.0,22.5519,22.6038,22.5519,22.6038,145700.0
2009-07-24 15:30:00,34.78,34.79,34.72,34.74,319100.0,22.5973,22.6038,22.5584,22.5714,319100.0
2009-07-24 15:40:00,34.74,34.81,34.72,34.81,410200.0,22.5714,22.6168,22.5584,22.6168,410200.0
2009-07-24 15:50:00,34.81,34.85,34.78,34.83,500600.0,22.6168,22.6428,22.5973,22.6298,500600.0
2009-07-27 11:10:00,34.83,34.84,34.82,34.83,35800.0,22.6298,22.6363,22.6233,22.6298,35800.0
2009-07-27 11:20:00,34.83,34.91,34.83,34.88,131600.0,22.6298,22.6818,22.6298,22.6623,131600.0
2009-07-27 11:30:00,34.88,34.94,34.86,34.89,91600.0,22.6623,22.7013,22.6493,22.6688,91600.0
2009-07-27 11:40:00,34.89,34.93,34.89,34.9,67100.0,22.6688,22.6948,22.6688,22.6753,67100.0
2009-07-27 11:50:00,34.9,34.92,34.81,34.81,45000.0,22.6753,22.6883,22.6168,22.6168,45000.0
2009-07-27 12:00:00,34.82,34.85,34.8,34.85,51100.0,22.6233,22.6428,22.6103,22.6428,51100.0
2009-07-27 12:10:00,34.84,34.89,34.84,34.89,37600.0,22.6363,22.6688,22.6363,22.6688,37600.0
2009-07-27 12:20:00,34.89,34.91,34.85,34.87,51900.0,22.6688,22.6818,22.6428,22.6558,51900.0
2009-07-27 12:30:00,34.87,34.88,34.83,34.87,75100.0,22.6558,22.6623,22.6298,22.6558,75100.0
2009-07-27 12:40:00,34.87,34.89,34.78,34.83,65500.0,22.6558,22.6688,22.5973,22.6298,65500.0
2009-07-27 12:50:00,34.82,34.89,34.81,34.88,79600.0,22.6233,22.6688,22.6168,22.6623,79600.0
2009-07-27 13:00:00,34.86,34.89,34.84,34.88,76000.0,22.6493,22.6688,22.6363,22.6623,76000.0
2009-07-27 13:10:00,34.88,34.88,34.82,34.86,121100.0,22.6623,22.6623,22.6233,22.6493,121100.0
2009-07-27 13:20:00,34.86,34.86,34.78,34.79,159500.0,22.6493,22.6493,22.5973,22.6038,159500.0
2009-07-27 13:30:00,34.79,34.82,34.77,34.81,115400.0,22.6038,22.6233,22.5909,22.6168,115400.0
2009-07-27 13:40:00,34.82,34.88,34.81,34.88,138800.0,22.6233,22.6623,22.6168,22.6623,138800.0
2009-07-27 13:50:00,34.88,34.93,34.87,34.9,267200.0,22.6623,22.6948,22.6558,22.6753,267200.0
2009-07-27 14:00:00,34.91,34.92,34.87,34.91,122400.0,22.6818,22.6883,22.6558,22.6818,122400.0
2009-07-27 14:10:00,34.91,34.95,34.89,34.93,213600.0,22.6818,22.7078,22.6688,22.6948,213600.0
2009-07-27 14:20:00,34.93,34.95,34.89,34.92,68000.0,22.6948,22.7078,22.6688,22.6883,68000.0
2009-07-27 14:30:00,34.92,34.98,34.91,34.97,75900.0,22.6883,22.7273,22.6818,22.7208,75900.0
2009-07-27 14:40:00,34.96,35.01,34.95,34.98,96600.0,22.7143,22.7468,22.7078,22.7273,96600.0
2009-07-27 14:50:00,34.98,35.0,34.95,34.99,96600.0,22.7273,22.7403,22.7078,22.7338,96600.0
2009-07-27 15:00:00,34.99,35.02,34.94,34.97,88700.0,22.7338,22.7533,22.7013,22.7208,88700.0
2009-07-27 15:10:00,34.96,35.01,34.92,34.92,93600.0,22.7143,22.7468,22.6883,22.6883,93600.0
2009-07-27 15:20:00,34.92,35.0,34.9,34.98,159100.0,22.6883,22.7403,22.6753,22.7273,159100.0
2009-07-27 15:30:00,34.97,34.98,34.91,34.98,185000.0,22.7208,22.7273,22.6818,22.7273,185000.0
2009-07-27 15:40:00,34.98,35.01,34.95,34.97,341600.0,22.7273,22.7468,22.7078,22.7208,341600.0
2009-07-27 15:50:00,34.97,35.09,34.97,35.08,206600.0,22.7208,22.7988,22.7208,22.7923,206600.0
2009-07-28 09:30:00,34.79,34.98,34.79,34.97,370400.0,22.6038,22.7273,22.6038,22.7208,370400.0
2009-07-28 09:40:00,34.98,35.03,34.95,35.02,222200.0,22.7273,22.7598,22.7078,22.7533,222200.0
2009-07-28 09:50:00,35.02,35.04,34.96,35.01,224000.0,22.7533,22.7663,22.7143,22.7468,224000.0
2009-07-28 10:00:00,35.01,35.03,34.82,34.84,318700.0,22.7468,22.7598,22.6233,22.6363,318700.0
2009-07-28 10:10:00,34.85,34.89,34.69,34.77,158400.0,22.6428,22.6688,22.5389,22.5909,158400.0
2009-07-28 10:20:00,34.76,34.82,34.75,34.82,77400.0,22.5844,22.6233,22.5779,22.6233,77400.0
2009-07-28 10:30:00,34.81,34.82,34.75,34.76,61600.0,22.6168,22.6233,22.5779,22.5844,61600.0
2009-07-28 10:40:00,34.76,34.85,34.72,34.85,104300.0,22.5844,22.6428,22.5584,22.6428,104300.0
2009-07-28 10:50:00,34.85,34.85,34.79,34.83,93800.0,22.6428,22.6428,22.6038,22.6298,93800.0
2009-07-28 11:00:00,34.82,34.83,34.72,34.73,76700.0,22.6233,22.6298,22.5584,22.5649,76700.0
2009-07-28 11:10:00,34.73,34.73,34.63,34.65,124400.0,22.5649,22.5649,22.4999,22.5129,124400.0
2009-07-28 11:20:00,34.64,34.66,34.57,34.58,103200.0,22.5064,22.5194,22.4609,22.4674,103200.0
2009-07-28 11:30:00,34.57,34.57,34.48,34.53,91500.0,22.4609,22.4609,22.4024,22.4349,91500.0
2009-07-28 11:40:00,34.54,34.6,34.52,34.58,146000.0,22.4414,22.4804,22.4284,22.4674,146000.0
2009-07-28 11:50:00,34.57,34.62,34.55,34.6,55500.0,22.4609,22.4934,22.4479,22.4804,55500.0
2009-07-28 12:00:00,34.59,34.6,34.54,34.6,113100.0,22.4739,22.4804,22.4414,22.4804,113100.0
2009-07-28 12:10:00,34.6,34.64,34.6,34.61,74300.0,22.4804,22.5064,22.4804,22.4869,74300.0
2009-07-28 12:20:00,34.62,34.63,34.58,34.62,64100.0,22.4934,22.4999,22.4674,22.4934,64100.0
2009-07-28 12:30:00,34.62,34.67,34.62,34.64,83300.0,22.4934,22.5259,22.4934,22.5064,83300.0
2009-07-28 12:40:00,34.63,34.64,34.57,34.57,132800.0,22.4999,22.5064,22.4609,22.4609,132800.0
2009-07-28 12:50:00,34.58,34.61,34.56,34.61,69600.0,22.4674,22.4869,22.4544,22.4869,69600.0
2009-07-28 13:00:00,34.61,34.61,34.52,34.58,111000.0,22.4869,22.4869,22.4284,22.4674,111000.0
2009-07-28 13:10:00,34.58,34.66,34.58,34.64,78600.0,22.4674,22.5194,22.4674,22.5064,78600.0
2009-07-28 13:20:00,34.64,34.69,34.64,34.65,113900.0,22.5064,22.5389,22.5064,22.5129,113900.0
2009-07-28 13:30:00,34.65,34.68,34.63,34.67,75500.0,22.5129,22.5324,22.4999,22.5259,75500.0
2009-07-28 13:40:00,34.67,34.74,34.66,34.72,138200.0,22.5259,22.5714,22.5194,22.5584,138200.0
2009-07-28 13:50:00,34.72,34.85,34.71,34.81,97400.0,22.5584,22.6428,22.5519,22.6168,97400.0
2009-07-28 14:00:00,34.82,34.89,34.77,34.89,92300.0,22.6233,22.6688,22.5909,22.6688,92300.0
2009-07-28 14:10:00,34.89,34.9,34.85,34.88,140000.0,22.6688,22.6753,22.6428,22.6623,140000.0
2009-07-28 14:20:00,34.88,34.91,34.87,34.9,99500.0,22.6623,22.6818,22.6558,22.6753,99500.0
2009-07-28 14:30:00,34.9,35.01,34.9,34.96,111200.0,22.6753,22.7468,22.6753,22.7143,111200.0
2009-07-28 14:40:00,34.96,34.99,34.87,34.92,116300.0,22.7143,22.7338,22.6558,22.6883,116300.0
2009-07-28 14:50:00,34.92,34.92,34.84,34.88,109700.0,22.6883,22.6883,22.6363,22.6623,109700.0
2009-07-28 15:00:00,34.88,34.91,34.84,34.86,100300.0,22.6623,22.6818,22.6363,22.6493,100300.0
2009-07-28 15:10:00,34.85,34.92,34.83,34.83,143500.0,22.6428,22.6883,22.6298,22.6298,143500.0
2009-07-28 15:20:00,34.84,34.87,34.79,34.85,118600.0,22.6363,22.6558,22.6038,22.6428,118600.0
2009-07-28 15:30:00,34.85,34.9,34.83,34.86,186800.0,22.6428,22.6753,22.6298,22.6493,186800.0
2009-07-28 15:40:00,34.86,35.0,34.85,34.99,315200.0,22.6493,22.7403,22.6428,22.7338,315200.0
2009-07-28 15:50:00,34.98,35.03,34.94,34.96,394400.0,22.7273,22.7598,22.7013,22.7143,394400.0
2009-07-29 09:30:00,34.45,34.5,34.23,34.29,585100.0,22.3829,22.4154,22.24,22.279,585100.0
2009-07-29 09:40:00,34.28,34.4,34.23,34.32,114200.0,22.2725,22.3505,22.24,22.2985,114200.0
2009-07-29 09:50:00,34.32,34.39,34.23,34.39,212800.0,22.2985,22.344,22.24,22.344,212800.0
2009-07-29 10:00:00,34.39,34.5,34.36,34.43,81400.0,22.344,22.4154,22.3245,22.3699,81400.0
2009-07-29 10:10:00,34.44,34.48,34.38,34.4,215100.0,22.3764,22.4024,22.3375,22.3505,215100.0
2009-07-29 10:20:00,34.39,34.45,34.37,34.43,163000.0,22.344,22.3829,22.331,22.3699,163000.0
2009-07-29 10:30:00,34.42,34.42,34.26,34.27,253100.0,22.3634,22.3634,22.2595,22.266,253100.0
2009-07-29 10:40:00,34.28,34.34,34.24,34.31,174500.0,22.2725,22.3115,22.2465,22.292,174500.0
2009-07-29 10:50:00,34.31,34.36,34.26,34.29,182900.0,22.292,22.3245,22.2595,22.279,182900.0
2009-07-29 11:00:00,34.29,34.33,34.25,34.31,170700.0,22.279,22.305,22.253,22.292,170700.0
2009-07-29 11:10:00,34.31,34.33,34.21,34.21,81900.0,22.292,22.305,22.227,22.227,81900.0
2009-07-29 11:20:00,34.21,34.22,34.13,34.15,179000.0,22.227,22.2335,22.175,22.188,179000.0
2009-07-29 11:30:00,34.14,34.14,34.11,34.11,230300.0,22.1815,22.1815,22.162,22.162,230300.0
2009-07-29 11:40:00,34.11,34.15,34.06,34.13,186200.0,22.162,22.188,22.1295,22.175,186200.0
2009-07-29 11:50:00,34.14,34.15,34.11,34.15,242000.0,22.1815,22.188,22.162,22.188,242000.0
2009-07-29 12:00:00,34.14,34.18,34.14,34.15,181100.0,22.1815,22.2075,22.1815,22.188,181100.0
2009-07-29 12:10:00,34.16,34.16,34.13,34.16,97600.0,22.1945,22.1945,22.175,22.1945,97600.0
2009-07-29 12:20:00,34.16,34.17,34.13,34.16,49900.0,22.1945,22.201,22.175,22.1945,49900.0
2009-07-29 12:30:00,34.16,34.26,34.15,34.26,78200.0,22.1945,22.2595,22.188,22.2595,78200.0
2009-07-29 12:40:00,34.27,34.29,34.25,34.26,29000.0,22.266,22.279,22.253,22.2595,29000.0
2009-07-29 12:50:00,34.27,34.28,34.22,34.23,116700.0,22.266,22.2725,22.2335,22.24,116700.0
2009-07-29 13:00:00,34.22,34.22,34.1,34.1,111400.0,22.2335,22.2335,22.1555,22.1555,111400.0
2009-07-29 13:10:00,34.1,34.14,34.07,34.13,55900.0,22.1555,22.1815,22.136,22.175,55900.0
2009-07-29 13:20:00,34.12,34.12,34.04,34.06,53300.0,22.1685,22.1685,22.1166,22.1295,53300.0
2009-07-29 13:30:00,34.05,34.07,34.01,34.06,109200.0,22.1231,22.136,22.0971,22.1295,109200.0
2009-07-29 13:40:00,34.07,34.11,34.06,34.09,60900.0,22.136,22.162,22.1295,22.149,60900.0
2009-07-29 13:50:00,34.08,34.09,34.04,34.06,37600.0,22.1425,22.149,22.1166,22.1295,37600.0
2009-07-29 14:00:00,34.06,34.11,34.0,34.03,136700.0,22.1295,22.162,22.0906,22.1101,136700.0
2009-07-29 14:10:00,34.03,34.09,34.02,34.07,35800.0,22.1101,22.149,22.1036,22.136,35800.0
2009-07-29 14:20:00,34.07,34.16,34.04,34.15,137600.0,22.136,22.1945,22.1166,22.188,137600.0
2009-07-29 14:30:00,34.15,34.17,34.11,34.13,56800.0,22.188,22.201,22.162,22.175,56800.0
2009-07-29 14:40:00,34.12,34.13,34.05,34.05,66900.0,22.1685,22.175,22.1231,22.1231,66900.0
2009-07-29 14:50:00,34.06,34.09,34.03,34.05,123800.0,22.1295,22.149,22.1101,22.1231,123800.0
2009-07-29 15:00:00,34.04,34.12,34.04,34.09,72800.0,22.1166,22.1685,22.1166,22.149,72800.0
2009-07-29 15:10:00,34.1,34.15,34.1,34.12,151600.0,22.1555,22.188,22.1555,22.1685,151600.0
2009-07-29 15:20:00,34.12,34.18,34.12,34.16,75700.0,22.1685,22.2075,22.1685,22.1945,75700.0
2009-07-29 15:30:00,34.15,34.27,34.13,34.26,155500.0,22.188,22.266,22.175,22.2595,155500.0
2009-07-29 15:40:00,34.27,34.33,34.21,34.3,174000.0,22.266,22.305,22.227,22.2855,174000.0
2009-07-29 15:50:00,34.3,34.3,34.2,34.21,309900.0,22.2855,22.2855,22.2205,22.227,309900.0
2009-07-30 09:30:00,35.16,35.23,35.04,35.17,398400.0,22.8442,22.8897,22.7663,22.8507,398400.0
2009-07-30 09:40:00,35.16,35.17,35.0,35.07,198200.0,22.8442,22.8507,22.7403,22.7858,198200.0
2009-07-30 09:50:00,35.07,35.29,35.06,35.27,140800.0,22.7858,22.9287,22.7793,22.9157,140800.0
2009-07-30 10:00:00,35.27,35.36,35.24,35.36,203800.0,22.9157,22.9742,22.8962,22.9742,203800.0
2009-07-30 10:10:00,35.36,35.37,35.26,35.33,145800.0,22.9742,22.9807,22.9092,22.9547,145800.0
2009-07-30 10:20:00,35.33,35.36,35.26,35.29,133800.0,22.9547,22.9742,22.9092,22.9287,133800.0
2009-07-30 10:30:00,35.29,35.41,35.29,35.4,131800.0,22.9287,23.0067,22.9287,23.0002,131800.0
2009-07-30 10:40:00,35.41,35.43,35.38,35.41,86100.0,23.0067,23.0197,22.9872,23.0067,86100.0
2009-07-30 10:50:00,35.41,35.43,35.37,35.43,98100.0,23.0067,23.0197,22.9807,23.0197,98100.0
2009-07-30 11:00:00,35.44,35.45,35.33,35.33,68500.0,23.0262,23.0327,22.9547,22.9547,68500.0
2009-07-30 11:10:00,35.33,35.37,35.32,35.34,70500.0,22.9547,22.9807,22.9482,22.9612,70500.0
2009-07-30 11:20:00,35.34,35.37,35.33,35.34,115200.0,22.9612,22.9807,22.9547,22.9612,115200.0
2009-07-30 11:30:00,35.34,35.37,35.3,35.3,75000.0,22.9612,22.9807,22.9352,22.9352,75000.0
2009-07-30 11:40:00,35.31,35.32,35.26,35.3,63400.0,22.9417,22.9482,22.9092,22.9352,63400.0
2009-07-30 11:50:00,35.3,35.31,35.23,35.24,122500.0,22.9352,22.9417,22.8897,22.8962,122500.0
2009-07-30 12:00:00,35.24,35.28,35.2,35.26,88200.0,22.8962,22.9222,22.8702,22.9092,88200.0
2009-07-30 12:10:00,35.27,35.29,35.22,35.26,107300.0,22.9157,22.9287,22.8832,22.9092,107300.0
2009-07-30 12:20:00,35.27,35.28,35.2,35.2,131100.0,22.9157,22.9222,22.8702,22.8702,131100.0
2009-07-30 12:30:00,35.21,35.29,35.21,35.27,102400.0,22.8767,22.9287,22.8767,22.9157,102400.0
2009-07-30 12:40:00,35.26,35.28,35.25,35.27,108700.0,22.9092,22.9222,22.9027,22.9157,108700.0
2009-07-30 12:50:00,35.27,35.27,35.22,35.23,91800.0,22.9157,22.9157,22.8832,22.8897,91800.0
2009-07-30 13:00:00,35.23,35.33,35.22,35.31,228300.0,22.8897,22.9547,22.8832,22.9417,228300.0
2009-07-30 13:10:00,35.32,35.33,35.28,35.3,149800.0,22.9482,22.9547,22.9222,22.9352,149800.0
2009-07-30 13:20:00,35.3,35.35,35.3,35.32,52100.0,22.9352,22.9677,22.9352,22.9482,52100.0
2009-07-30 13:30:00,35.32,35.36,35.32,35.36,62400.0,22.9482,22.9742,22.9482,22.9742,62400.0
2009-07-30 13:40:00,35.36,35.42,35.36,35.36,57000.0,22.9742,23.0132,22.9742,22.9742,57000.0
2009-07-30 13:50:00,35.37,35.4,35.28,35.29,59100.0,22.9807,23.0002,22.9222,22.9287,59100.0
2009-07-30 14:00:00,35.3,35.33,35.27,35.28,88300.0,22.9352,22.9547,22.9157,22.9222,88300.0
2009-07-30 14:10:00,35.28,35.31,35.25,35.26,316200.0,22.9222,22.9417,22.9027,22.9092,316200.0
2009-07-30 14:20:00,35.25,35.32,35.23,35.32,169400.0,22.9027,22.9482,22.8897,22.9482,169400.0
2009-07-30 14:30:00,35.32,35.36,35.31,35.34,102700.0,22.9482,22.9742,22.9417,22.9612,102700.0
2009-07-30 14:40:00,35.34,35.38,35.32,35.32,165300.0,22.9612,22.9872,22.9482,22.9482,165300.0
2009-07-30 14:50:00,35.33,35.36,35.28,35.3,194100.0,22.9547,22.9742,22.9222,22.9352,194100.0
2009-07-30 15:00:00,35.3,35.39,35.3,35.39,101000.0,22.9352,22.9937,22.9352,22.9937,101000.0
2009-07-30 15:10:00,35.39,35.4,35.34,35.37,84000.0,22.9937,23.0002,22.9612,22.9807,84000.0
2009-07-30 15:20:00,35.37,35.4,35.32,35.37,120100.0,22.9807,23.0002,22.9482,22.9807,120100.0
2009-07-30 15:30:00,35.38,35.38,35.19,35.24,262100.0,22.9872,22.9872,22.8637,22.8962,262100.0
2009-07-30 15:40:00,35.23,35.24,35.09,35.18,347700.0,22.8897,22.8962,22.7988,22.8572,347700.0
2009-07-30 15:50:00,35.18,35.23,35.07,35.07,1234200.0,22.8572,22.8897,22.7858,22.7858,1234200.0
2009-07-31 09:30:00,35.2,35.38,35.16,35.33,360400.0,22.8702,22.9872,22.8442,22.9547,360400.0
2009-07-31 09:40:00,35.33,35.45,35.31,35.39,202100.0,22.9547,23.0327,22.9417,22.9937,202100.0
2009-07-31 09:50:00,35.38,35.39,35.23,35.23,249200.0,22.9872,22.9937,22.8897,22.8897,249200.0
2009-07-31 10:00:00,35.23,35.24,35.04,35.17,473700.0,22.8897,22.8962,22.7663,22.8507,473700.0
2009-07-31 10:10:00,35.17,35.28,35.16,35.22,193700.0,22.8507,22.9222,22.8442,22.8832,193700.0
2009-07-31 10:20:00,35.22,35.31,35.21,35.25,119600.0,22.8832,22.9417,22.8767,22.9027,119600.0
2009-07-31 10:30:00,35.25,35.32,35.24,35.29,123900.0,22.9027,22.9482,22.8962,22.9287,123900.0
2009-07-31 10:40:00,35.29,35.42,35.28,35.33,214100.0,22.9287,23.0132,22.9222,22.9547,214100.0
2009-07-31 10:50:00,35.33,35.4,35.31,35.36,224200.0,22.9547,23.0002,22.9417,22.9742,224200.0
2009-07-31 11:00:00,35.37,35.39,35.32,35.32,130600.0,22.9807,22.9937,22.9482,22.9482,130600.0
2009-07-31 11:10:00,35.33,35.41,35.31,35.31,150800.0,22.9547,23.0067,22.9417,22.9417,150800.0
2009-07-31 11:20:00,35.3,35.37,35.3,35.32,127000.0,22.9352,22.9807,22.9352,22.9482,127000.0
2009-07-31 11:30:00,35.31,35.38,35.26,35.37,218000.0,22.9417,22.9872,22.9092,22.9807,218000.0
2009-07-31 11:40:00,35.37,35.39,35.34,35.36,61800.0,22.9807,22.9937,22.9612,22.9742,61800.0
2009-07-31 11:50:00,35.36,35.41,35.35,35.4,131800.0,22.9742,23.0067,22.9677,23.0002,131800.0
2009-07-31 12:00:00,35.4,35.43,35.35,35.42,84400.0,23.0002,23.0197,22.9677,23.0132,84400.0
2009-07-31 12:10:00,35.42,35.44,35.36,35.4,72200.0,23.0132,23.0262,22.9742,23.0002,72200.0
2009-07-31 12:20:00,35.4,35.45,35.4,35.45,131600.0,23.0002,23.0327,23.0002,23.0327,131600.0
2009-07-31 12:30:00,35.45,35.45,35.4,35.43,55000.0,23.0327,23.0327,23.0002,23.0197,55000.0
2009-07-31 12:40:00,35.43,35.43,35.38,35.4,105600.0,23.0197,23.0197,22.9872,23.0002,105600.0
2009-07-31 12:50:00,35.41,35.43,35.38,35.41,217300.0,23.0067,23.0197,22.9872,23.0067,217300.0
2009-07-31 13:00:00,35.41,35.42,35.39,35.4,105000.0,23.0067,23.0132,22.9937,23.0002,105000.0
2009-07-31 13:10:00,35.41,35.43,35.39,35.4,118300.0,23.0067,23.0197,22.9937,23.0002,118300.0
2009-07-31 13:20:00,35.4,35.43,35.39,35.41,173800.0,23.0002,23.0197,22.9937,23.0067,173800.0
2009-07-31 13:30:00,35.42,35.44,35.41,35.43,92700.0,23.0132,23.0262,23.0067,23.0197,92700.0
2009-07-31 13:40:00,35.44,35.5,35.43,35.48,122600.0,23.0262,23.0651,23.0197,23.0522,122600.0
2009-07-31 13:50:00,35.47,35.5,35.45,35.48,174600.0,23.0457,23.0651,23.0327,23.0522,174600.0
2009-07-31 14:00:00,35.48,35.52,35.45,35.46,187100.0,23.0522,23.0781,23.0327,23.0392,187100.0
2009-07-31 14:10:00,35.46,35.54,35.46,35.53,302500.0,23.0392,23.0911,23.0392,23.0846,302500.0
2009-07-31 14:20:00,35.53,35.58,35.52,35.55,158700.0,23.0846,23.1171,23.0781,23.0976,158700.0
2009-07-31 14:30:00,35.55,35.56,35.48,35.48,178600.0,23.0976,23.1041,23.0522,23.0522,178600.0
2009-07-31 14:40:00,35.47,35.48,35.4,35.44,178200.0,23.0457,23.0522,23.0002,23.0262,178200.0
2009-07-31 14:50:00,35.43,35.47,35.4,35.43,187600.0,23.0197,23.0457,23.0002,23.0197,187600.0
2009-07-31 15:00:00,35.42,35.47,35.4,35.47,193900.0,23.0132,23.0457,23.0002,23.0457,193900.0
2009-07-31 15:10:00,35.47,35.49,35.44,35.48,184200.0,23.0457,23.0587,23.0262,23.0522,184200.0
2009-07-31 15:20:00,35.49,35.56,35.48,35.51,226300.0,23.0587,23.1041,23.0522,23.0716,226300.0
2009-07-31 15:30:00,35.5,35.5,35.41,35.42,191800.0,23.0651,23.0651,23.0067,23.0132,191800.0
2009-07-31 15:40:00,35.41,35.41,35.29,35.3,536200.0,23.0067,23.0067,22.9287,22.9352,536200.0
2009-07-31 15:50:00,35.3,35.32,35.2,35.3,989000.0,22.9352,22.9482,22.8702,22.9352,989000.0
2009-08-03 09:30:00,36.25,36.36,36.19,36.25,426200.0,23.5524,23.6239,23.5135,23.5524,426200.0
2009-08-03 09:40:00,36.24,36.24,36.07,36.14,366000.0,23.5459,23.5459,23.4355,23.481,366000.0
2009-08-03 09:50:00,36.13,36.17,36.06,36.16,220300.0,23.4745,23.5005,23.429,23.494,220300.0
2009-08-03 10:00:00,36.17,36.39,36.17,36.22,445200.0,23.5005,23.6434,23.5005,23.5329,445200.0
2009-08-03 10:10:00,36.22,36.45,36.22,36.41,211800.0,23.5329,23.6824,23.5329,23.6564,211800.0
2009-08-03 10:20:00,36.41,36.47,36.37,36.44,245500.0,23.6564,23.6954,23.6304,23.6759,245500.0
2009-08-03 10:30:00,36.45,36.53,36.45,36.47,120400.0,23.6824,23.7344,23.6824,23.6954,120400.0
2009-08-03 10:40:00,36.47,36.48,36.41,36.44,126900.0,23.6954,23.7019,23.6564,23.6759,126900.0
2009-08-03 10:50:00,36.43,36.46,36.32,36.35,202800.0,23.6694,23.6889,23.5979,23.6174,202800.0
2009-08-03 11:00:00,36.35,36.43,36.35,36.43,153800.0,23.6174,23.6694,23.6174,23.6694,153800.0
2009-08-03 11:10:00,36.43,36.43,36.32,36.35,196900.0,23.6694,23.6694,23.5979,23.6174,196900.0
2009-08-03 11:20:00,36.34,36.4,36.3,36.35,191500.0,23.6109,23.6499,23.5849,23.6174,191500.0
2009-08-03 11:30:00,36.36,36.4,36.35,36.39,82100.0,23.6239,23.6499,23.6174,23.6434,82100.0
2009-08-03 11:40:00,36.39,36.5,36.37,36.5,223000.0,23.6434,23.7149,23.6304,23.7149,223000.0
2009-08-03 11:50:00,36.49,36.49,36.43,36.46,131700.0,23.7084,23.7084,23.6694,23.6889,131700.0
2009-08-03 12:00:00,36.46,36.5,36.44,36.5,90200.0,23.6889,23.7149,23.6759,23.7149,90200.0
2009-08-03 12:10:00,36.49,36.51,36.45,36.47,88200.0,23.7084,23.7214,23.6824,23.6954,88200.0
2009-08-03 12:20:00,36.46,36.5,36.46,36.49,107100.0,23.6889,23.7149,23.6889,23.7084,107100.0
2009-08-03 12:30:00,36.49,36.53,36.42,36.47,153200.0,23.7084,23.7344,23.6629,23.6954,153200.0
2009-08-03 12:40:00,36.47,36.51,36.46,36.51,52000.0,23.6954,23.7214,23.6889,23.7214,52000.0
2009-08-03 12:50:00,36.51,36.53,36.49,36.53,49700.0,23.7214,23.7344,23.7084,23.7344,49700.0
2009-08-03 13:00:00,36.53,36.59,36.53,36.56,123200.0,23.7344,23.7733,23.7344,23.7539,123200.0
2009-08-03 13:10:00,36.57,36.58,36.53,36.57,84400.0,23.7604,23.7668,23.7344,23.7604,84400.0
2009-08-03 13:20:00,36.58,36.59,36.55,36.56,75300.0,23.7668,23.7733,23.7474,23.7539,75300.0
2009-08-03 13:30:00,36.56,36.6,36.56,36.6,113600.0,23.7539,23.7798,23.7539,23.7798,113600.0
2009-08-03 13:40:00,36.6,36.63,36.6,36.61,134300.0,23.7798,23.7993,23.7798,23.7863,134300.0
2009-08-03 13:50:00,36.61,36.62,36.59,36.62,86000.0,23.7863,23.7928,23.7733,23.7928,86000.0
2009-08-03 14:00:00,36.62,36.68,36.61,36.65,145900.0,23.7928,23.8318,23.7863,23.8123,145900.0
2009-08-03 14:10:00,36.65,36.67,36.63,36.65,101800.0,23.8123,23.8253,23.7993,23.8123,101800.0
2009-08-03 14:20:00,36.65,36.7,36.64,36.65,105000.0,23.8123,23.8448,23.8058,23.8123,105000.0
2009-08-03 14:30:00,36.65,36.66,36.57,36.58,189700.0,23.8123,23.8188,23.7604,23.7668,189700.0
2009-08-03 14:40:00,36.58,36.61,36.57,36.57,97100.0,23.7668,23.7863,23.7604,23.7604,97100.0
2009-08-03 14:50:00,36.57,36.58,36.55,36.55,201500.0,23.7604,23.7668,23.7474,23.7474,201500.0
2009-08-03 15:00:00,36.55,36.59,36.55,36.56,194600.0,23.7474,23.7733,23.7474,23.7539,194600.0
2009-08-03 15:10:00,36.57,36.62,36.56,36.62,105700.0,23.7604,23.7928,23.7539,23.7928,105700.0
2009-08-03 15:20:00,36.62,36.66,36.59,36.62,148400.0,23.7928,23.8188,23.7733,23.7928,148400.0
2009-08-03 15:30:00,36.61,36.62,36.55,36.56,237500.0,23.7863,23.7928,23.7474,23.7539,237500.0
2009-08-03 15:40:00,36.55,36.6,36.5,36.52,232500.0,23.7474,23.7798,23.7149,23.7279,232500.0
2009-08-03 15:50:00,36.53,36.63,36.52,36.62,450300.0,23.7344,23.7993,23.7279,23.7928,450300.0
2009-08-04 09:30:00,36.14,36.25,36.03,36.07,515600.0,23.481,23.5524,23.4095,23.4355,515600.0
2009-08-04 09:40:00,36.07,36.13,36.05,36.09,171300.0,23.4355,23.4745,23.4225,23.4485,171300.0
2009-08-04 09:50:00,36.09,36.17,36.04,36.16,184000.0,23.4485,23.5005,23.416,23.494,184000.0
2009-08-04 10:00:00,36.17,36.28,36.16,36.17,312900.0,23.5005,23.5719,23.494,23.5005,312900.0
2009-08-04 10:10:00,36.19,36.28,36.16,36.21,142800.0,23.5135,23.5719,23.494,23.5265,142800.0
2009-08-04 10:20:00,36.2,36.21,36.09,36.12,111900.0,23.52,23.5265,23.4485,23.468,111900.0
2009-08-04 10:30:00,36.13,36.19,36.08,36.18,115100.0,23.4745,23.5135,23.442,23.507,115100.0
2009-08-04 10:40:00,36.18,36.25,36.17,36.22,83400.0,23.507,23.5524,23.5005,23.5329,83400.0
2009-08-04 10:50:00,36.22,36.26,36.21,36.26,72100.0,23.5329,23.5589,23.5265,23.5589,72100.0
2009-08-04 11:00:00,36.25,36.3,36.25,36.29,76700.0,23.5524,23.5849,23.5524,23.5784,76700.0
2009-08-04 11:10:00,36.29,36.36,36.28,36.33,83400.0,23.5784,23.6239,23.5719,23.6044,83400.0
2009-08-04 11:20:00,36.34,36.36,36.29,36.35,171400.0,23.6109,23.6239,23.5784,23.6174,171400.0
2009-08-04 11:30:00,36.35,36.4,36.32,36.39,98900.0,23.6174,23.6499,23.5979,23.6434,98900.0
2009-08-04 11:40:00,36.39,36.44,36.36,36.36,130400.0,23.6434,23.6759,23.6239,23.6239,130400.0
2009-08-04 11:50:00,36.35,36.42,36.32,36.4,70200.0,23.6174,23.6629,23.5979,23.6499,70200.0
2009-08-04 12:00:00,36.39,36.42,36.36,36.42,48300.0,23.6434,23.6629,23.6239,23.6629,48300.0
2009-08-04 12:10:00,36.41,36.44,36.39,36.44,122200.0,23.6564,23.6759,23.6434,23.6759,122200.0
2009-08-04 12:20:00,36.44,36.5,36.43,36.48,148000.0,23.6759,23.7149,23.6694,23.7019,148000.0
2009-08-04 12:30:00,36.48,36.49,36.45,36.46,61300.0,23.7019,23.7084,23.6824,23.6889,61300.0
2009-08-04 12:40:00,36.46,36.5,36.46,36.49,72600.0,23.6889,23.7149,23.6889,23.7084,72600.0
2009-08-04 12:50:00,36.5,36.52,36.48,36.52,72000.0,23.7149,23.7279,23.7019,23.7279,72000.0
2009-08-04 13:00:00,36.52,36.53,36.49,36.5,118500.0,23.7279,23.7344,23.7084,23.7149,118500.0
2009-08-04 13:10:00,36.5,36.51,36.47,36.48,54600.0,23.7149,23.7214,23.6954,23.7019,54600.0
2009-08-04 13:20:00,36.46,36.48,36.45,36.47,102800.0,23.6889,23.7019,23.6824,23.6954,102800.0
2009-08-04 13:30:00,36.47,36.47,36.45,36.46,56300.0,23.6954,23.6954,23.6824,23.6889,56300.0
2009-08-04 13:40:00,36.46,36.47,36.36,36.36,82100.0,23.6889,23.6954,23.6239,23.6239,82100.0
2009-08-04 13:50:00,36.36,36.36,36.22,36.25,199900.0,23.6239,23.6239,23.5329,23.5524,199900.0
2009-08-04 14:00:00,36.24,36.27,36.19,36.27,101000.0,23.5459,23.5654,23.5135,23.5654,101000.0
2009-08-04 14:10:00,36.26,36.28,36.22,36.25,168200.0,23.5589,23.5719,23.5329,23.5524,168200.0
2009-08-04 14:20:00,36.25,36.31,36.24,36.31,63100.0,23.5524,23.5914,23.5459,23.5914,63100.0
2009-08-04 14:30:00,36.31,36.37,36.3,36.36,80100.0,23.5914,23.6304,23.5849,23.6239,80100.0
2009-08-04 14:40:00,36.37,36.39,36.3,36.3,117600.0,23.6304,23.6434,23.5849,23.5849,117600.0
2009-08-04 14:50:00,36.3,36.3,36.23,36.25,119400.0,23.5849,23.5849,23.5394,23.5524,119400.0
2009-08-04 15:00:00,36.25,36.31,36.22,36.27,250700.0,23.5524,23.5914,23.5329,23.5654,250700.0
2009-08-04 15:10:00,36.27,36.28,36.21,36.24,114700.0,23.5654,23.5719,23.5265,23.5459,114700.0
2009-08-04 15:20:00,36.25,36.3,36.24,36.26,85900.0,23.5524,23.5849,23.5459,23.5589,85900.0
2009-08-04 15:30:00,36.26,36.29,36.21,36.22,194000.0,23.5589,23.5784,23.5265,23.5329,194000.0
2009-08-04 15:40:00,36.22,36.28,36.21,36.25,281200.0,23.5329,23.5719,23.5265,23.5524,281200.0
2009-08-04 15:50:00,36.25,36.35,36.25,36.31,300400.0,23.5524,23.6174,23.5524,23.5914,300400.0
2009-08-05 09:30:00,36.05,36.13,36.0,36.09,417400.0,23.4225,23.4745,23.39,23.4485,417400.0
2009-08-05 09:40:00,36.08,36.09,35.85,35.87,300200.0,23.442,23.4485,23.2926,23.3055,300200.0
2009-08-05 09:50:00,35.86,35.9,35.76,35.81,162300.0,23.299,23.325,23.2341,23.2666,162300.0
2009-08-05 10:00:00,35.83,35.83,35.62,35.64,273100.0,23.2796,23.2796,23.1431,23.1561,273100.0
2009-08-05 10:10:00,35.64,35.66,35.53,35.53,204000.0,23.1561,23.1691,23.0846,23.0846,204000.0
2009-08-05 10:20:00,35.54,35.66,35.5,35.65,129800.0,23.0911,23.1691,23.0651,23.1626,129800.0
2009-08-05 10:30:00,35.65,35.65,35.52,35.55,85600.0,23.1626,23.1626,23.0781,23.0976,85600.0
2009-08-05 10:40:00,35.52,35.57,35.47,35.53,145400.0,23.0781,23.1106,23.0457,23.0846,145400.0
2009-08-05 10:50:00,35.52,35.61,35.51,35.59,94500.0,23.0781,23.1366,23.0716,23.1236,94500.0
2009-08-05 11:00:00,35.59,35.66,35.55,35.66,174300.0,23.1236,23.1691,23.0976,23.1691,174300.0
2009-08-05 11:10:00,35.66,35.69,35.63,35.64,82700.0,23.1691,23.1886,23.1496,23.1561,82700.0
2009-08-05 11:20:00,35.65,35.67,35.6,35.66,108200.0,23.1626,23.1756,23.1301,23.1691,108200.0
2009-08-05 11:30:00,35.65,35.66,35.57,35.58,93300.0,23.1626,23.1691,23.1106,23.1171,93300.0
2009-08-05 11:40:00,35.58,35.64,35.56,35.64,86700.0,23.1171,23.1561,23.1041,23.1561,86700.0
2009-08-05 11:50:00,35.64,35.65,35.58,35.6,109800.0,23.1561,23.1626,23.1171,23.1301,109800.0
2009-08-05 12:00:00,35.6,35.64,35.58,35.6,92100.0,23.1301,23.1561,23.1171,23.1301,92100.0
2009-08-05 12:10:00,35.6,35.73,35.6,35.73,134300.0,23.1301,23.2146,23.1301,23.2146,134300.0
2009-08-05 12:20:00,35.73,35.75,35.7,35.73,103300.0,23.2146,23.2276,23.1951,23.2146,103300.0
2009-08-05 12:30:00,35.72,35.74,35.69,35.7,94200.0,23.2081,23.2211,23.1886,23.1951,94200.0
2009-08-05 12:40:00,35.7,35.75,35.69,35.74,59600.0,23.1951,23.2276,23.1886,23.2211,59600.0
2009-08-05 12:50:00,35.74,35.75,35.69,35.7,145400.0,23.2211,23.2276,23.1886,23.1951,145400.0
2009-08-05 13:00:00,35.7,35.73,35.64,35.67,102100.0,23.1951,23.2146,23.1561,23.1756,102100.0
2009-08-05 13:10:00,35.67,35.73,35.66,35.71,88600.0,23.1756,23.2146,23.1691,23.2016,88600.0
2009-08-05 13:20:00,35.71,35.83,35.7,35.82,111600.0,23.2016,23.2796,23.1951,23.2731,111600.0
2009-08-05 13:30:00,35.82,35.86,35.82,35.83,169100.0,23.2731,23.299,23.2731,23.2796,169100.0
2009-08-05 13:40:00,35.83,35.87,35.82,35.84,75100.0,23.2796,23.3055,23.2731,23.2861,75100.0
2009-08-05 13:50:00,35.84,35.89,35.82,35.85,69600.0,23.2861,23.3185,23.2731,23.2926,69600.0
2009-08-05 14:00:00,35.86,35.88,35.83,35.85,113300.0,23.299,23.312,23.2796,23.2926,113300.0
2009-08-05 14:10:00,35.85,35.9,35.85,35.87,85700.0,23.2926,23.325,23.2926,23.3055,85700.0
2009-08-05 14:20:00,35.88,35.92,35.85,35.88,85500.0,23.312,23.338,23.2926,23.312,85500.0
2009-08-05 14:30:00,35.89,35.95,35.89,35.95,85800.0,23.3185,23.3575,23.3185,23.3575,85800.0
2009-08-05 14:40:00,35.95,36.08,35.94,36.08,209600.0,23.3575,23.442,23.351,23.442,209600.0
2009-08-05 14:50:00,36.08,36.09,36.03,36.05,155000.0,23.442,23.4485,23.4095,23.4225,155000.0
2009-08-05 15:00:00,36.05,36.08,36.04,36.05,119600.0,23.4225,23.442,23.416,23.4225,119600.0
2009-08-05 15:10:00,36.05,36.08,36.02,36.03,99300.0,23.4225,23.442,23.403,23.4095,99300.0
2009-08-05 15:20:00,36.04,36.15,36.01,36.13,143300.0,23.416,23.4875,23.3965,23.4745,143300.0
2009-08-05 15:30:00,36.14,36.14,35.96,35.99,253000.0,23.481,23.481,23.364,23.3835,253000.0
2009-08-05 15:40:00,35.99,36.03,35.93,35.93,159400.0,23.3835,23.4095,23.3445,23.3445,159400.0
2009-08-05 15:50:00,35.94,36.05,35.93,36.03,771000.0,23.351,23.4225,23.3445,23.4095,771000.0
2009-08-06 09:30:00,36.22,36.25,36.08,36.16,366300.0,23.5329,23.5524,23.442,23.494,366300.0
2009-08-06 09:40:00,36.16,36.2,35.89,35.89,288000.0,23.494,23.52,23.3185,23.3185,288000.0
2009-08-06 09:50:00,35.9,35.95,35.82,35.83,158300.0,23.325,23.3575,23.2731,23.2796,158300.0
2009-08-06 10:00:00,35.82,35.87,35.72,35.79,292300.0,23.2731,23.3055,23.2081,23.2536,292300.0
2009-08-06 10:10:00,35.79,35.82,35.66,35.73,104300.0,23.2536,23.2731,23.1691,23.2146,104300.0
2009-08-06 10:20:00,35.74,35.77,35.69,35.73,86200.0,23.2211,23.2406,23.1886,23.2146,86200.0
2009-08-06 10:30:00,35.73,35.84,35.71,35.82,164300.0,23.2146,23.2861,23.2016,23.2731,164300.0
2009-08-06 10:40:00,35.81,35.88,35.79,35.87,154500.0,23.2666,23.312,23.2536,23.3055,154500.0
2009-08-06 10:50:00,35.87,35.87,35.8,35.82,89900.0,23.3055,23.3055,23.2601,23.2731,89900.0
2009-08-06 11:00:00,35.81,35.93,35.8,35.86,139200.0,23.2666,23.3445,23.2601,23.299,139200.0
2009-08-06 11:10:00,35.85,35.92,35.84,35.9,107100.0,23.2926,23.338,23.2861,23.325,107100.0
2009-08-06 11:20:00,35.91,35.92,35.87,35.88,88200.0,23.3315,23.338,23.3055,23.312,88200.0
2009-08-06 11:30:00,35.87,35.89,35.79,35.83,79300.0,23.3055,23.3185,23.2536,23.2796,79300.0
2009-08-06 11:40:00,35.84,35.85,35.79,35.82,67800.0,23.2861,23.2926,23.2536,23.2731,67800.0
2009-08-06 11:50:00,35.81,35.83,35.74,35.75,35900.0,23.2666,23.2796,23.2211,23.2276,35900.0
2009-08-06 12:00:00,35.75,35.75,35.63,35.63,71000.0,23.2276,23.2276,23.1496,23.1496,71000.0
2009-08-06 12:10:00,35.62,35.63,35.55,35.58,157800.0,23.1431,23.1496,23.0976,23.1171,157800.0
2009-08-06 12:20:00,35.58,35.62,35.58,35.58,74800.0,23.1171,23.1431,23.1171,23.1171,74800.0
2009-08-06 12:30:00,35.57,35.65,35.56,35.65,209400.0,23.1106,23.1626,23.1041,23.1626,209400.0
2009-08-06 12:40:00,35.65,35.71,35.65,35.69,139500.0,23.1626,23.2016,23.1626,23.1886,139500.0
2009-08-06 12:50:00,35.68,35.68,35.57,35.59,81500.0,23.1821,23.1821,23.1106,23.1236,81500.0
2009-08-06 13:00:00,35.6,35.63,35.56,35.62,114200.0,23.1301,23.1496,23.1041,23.1431,114200.0
2009-08-06 13:10:00,35.62,35.65,35.59,35.6,99100.0,23.1431,23.1626,23.1236,23.1301,99100.0
2009-08-06 13:20:00,35.6,35.66,35.59,35.63,54900.0,23.1301,23.1691,23.1236,23.1496,54900.0
2009-08-06 13:30:00,35.63,35.72,35.63,35.69,90100.0,23.1496,23.2081,23.1496,23.1886,90100.0
2009-08-06 13:40:00,35.69,35.7,35.56,35.56,95400.0,23.1886,23.1951,23.1041,23.1041,95400.0
2009-08-06 13:50:00,35.56,35.6,35.55,35.56,114000.0,23.1041,23.1301,23.0976,23.1041,114000.0
2009-08-06 14:00:00,35.56,35.56,35.37,35.42,155300.0,23.1041,23.1041,22.9807,23.0132,155300.0
2009-08-06 14:10:00,35.41,35.45,35.36,35.45,65400.0,23.0067,23.0327,22.9742,23.0327,65400.0
2009-08-06 14:20:00,35.44,35.53,35.39,35.5,136100.0,23.0262,23.0846,22.9937,23.0651,136100.0
2009-08-06 14:30:00,35.5,35.52,35.45,35.49,128200.0,23.0651,23.0781,23.0327,23.0587,128200.0
2009-08-06 14:40:00,35.48,35.49,35.42,35.48,90900.0,23.0522,23.0587,23.0132,23.0522,90900.0
2009-08-06 14:50:00,35.48,35.55,35.46,35.51,90700.0,23.0522,23.0976,23.0392,23.0716,90700.0
2009-08-06 15:00:00,35.51,35.61,35.5,35.6,321600.0,23.0716,23.1366,23.0651,23.1301,321600.0
2009-08-06 15:10:00,35.6,35.69,35.57,35.69,111100.0,23.1301,23.1886,23.1106,23.1886,111100.0
2009-08-06 15:20:00,35.7,35.73,35.66,35.68,118600.0,23.1951,23.2146,23.1691,23.1821,118600.0
2009-08-06 15:30:00,35.68,35.71,35.63,35.69,136300.0,23.1821,23.2016,23.1496,23.1886,136300.0
2009-08-06 15:40:00,35.69,35.74,35.65,35.71,208900.0,23.1886,23.2211,23.1626,23.2016,208900.0
2009-08-06 15:50:00,35.73,35.73,35.63,35.71,413500.0,23.2146,23.2146,23.1496,23.2016,413500.0
2009-08-07 09:30:00,36.05,36.07,35.84,35.87,615000.0,23.4225,23.4355,23.2861,23.3055,615000.0
2009-08-07 09:40:00,35.86,35.94,35.86,35.92,310700.0,23.299,23.351,23.299,23.338,310700.0
2009-08-07 09:50:00,35.91,35.96,35.82,35.82,145600.0,23.3315,23.364,23.2731,23.2731,145600.0
2009-08-07 10:00:00,35.82,35.82,35.71,35.77,188100.0,23.2731,23.2731,23.2016,23.2406,188100.0
2009-08-07 10:10:00,35.76,35.87,35.75,35.78,229200.0,23.2341,23.3055,23.2276,23.2471,229200.0
2009-08-07 10:20:00,35.78,35.83,35.71,35.8,205200.0,23.2471,23.2796,23.2016,23.2601,205200.0
2009-08-07 10:30:00,35.8,36.03,35.8,36.01,168900.0,23.2601,23.4095,23.2601,23.3965,168900.0
2009-08-07 10:40:00,36.01,36.04,35.97,36.0,197800.0,23.3965,23.416,23.3705,23.39,197800.0
2009-08-07 10:50:00,36.0,36.1,35.99,36.07,147100.0,23.39,23.455,23.3835,23.4355,147100.0
2009-08-07 11:00:00,36.08,36.16,36.07,36.07,124800.0,23.442,23.494,23.4355,23.4355,124800.0
2009-08-07 11:10:00,36.07,36.09,36.03,36.04,163400.0,23.4355,23.4485,23.4095,23.416,163400.0
2009-08-07 11:20:00,36.05,36.08,36.02,36.05,185800.0,23.4225,23.442,23.403,23.4225,185800.0
2009-08-07 11:30:00,36.05,36.13,36.04,36.13,184300.0,23.4225,23.4745,23.416,23.4745,184300.0
2009-08-07 11:40:00,36.14,36.14,36.0,36.03,271000.0,23.481,23.481,23.39,23.4095,271000.0
2009-08-07 11:50:00,36.04,36.09,36.02,36.04,177700.0,23.416,23.4485,23.403,23.416,177700.0
2009-08-07 12:00:00,36.04,36.07,36.03,36.04,165800.0,23.416,23.4355,23.4095,23.416,165800.0
2009-08-07 12:10:00,36.04,36.05,35.99,36.02,135500.0,23.416,23.4225,23.3835,23.403,135500.0
2009-08-07 12:20:00,36.02,36.04,35.99,36.01,157800.0,23.403,23.416,23.3835,23.3965,157800.0
2009-08-07 12:30:00,36.01,36.07,36.01,36.05,198600.0,23.3965,23.4355,23.3965,23.4225,198600.0
2009-08-07 12:40:00,36.05,36.09,36.03,36.06,188100.0,23.4225,23.4485,23.4095,23.429,188100.0
2009-08-07 12:50:00,36.07,36.1,36.05,36.06,136300.0,23.4355,23.455,23.4225,23.429,136300.0
2009-08-07 13:00:00,36.06,36.12,36.05,36.09,197500.0,23.429,23.468,23.4225,23.4485,197500.0
2009-08-07 13:10:00,36.09,36.12,36.08,36.11,170200.0,23.4485,23.468,23.442,23.4615,170200.0
2009-08-07 13:20:00,36.11,36.18,36.09,36.17,250900.0,23.4615,23.507,23.4485,23.5005,250900.0
2009-08-07 13:30:00,36.18,36.19,36.14,36.15,127300.0,23.507,23.5135,23.481,23.4875,127300.0
2009-08-07 13:40:00,36.15,36.16,36.13,36.14,157100.0,23.4875,23.494,23.4745,23.481,157100.0
2009-08-07 13:50:00,36.14,36.15,36.11,36.13,194500.0,23.481,23.4875,23.4615,23.4745,194500.0
2009-08-07 14:00:00,36.13,36.17,36.13,36.16,153500.0,23.4745,23.5005,23.4745,23.494,153500.0
2009-08-07 14:10:00,36.16,36.17,36.13,36.14,174100.0,23.494,23.5005,23.4745,23.481,174100.0
2009-08-07 14:20:00,36.14,36.16,36.08,36.12,480500.0,23.481,23.494,23.442,23.468,480500.0
2009-08-07 14:30:00,36.12,36.17,36.07,36.07,344300.0,23.468,23.5005,23.4355,23.4355,344300.0
2009-08-07 14:40:00,36.07,36.1,36.05,36.07,247600.0,23.4355,23.455,23.4225,23.4355,247600.0
2009-08-07 14:50:00,36.07,36.08,36.06,36.06,180000.0,23.4355,23.442,23.429,23.429,180000.0
2009-08-07 15:00:00,36.06,36.07,35.96,36.0,381100.0,23.429,23.4355,23.364,23.39,381100.0
2009-08-07 15:10:00,36.01,36.02,35.95,35.97,314900.0,23.3965,23.403,23.3575,23.3705,314900.0
2009-08-07 15:20:00,35.95,36.05,35.9,36.04,354900.0,23.3575,23.4225,23.325,23.416,354900.0
2009-08-07 15:30:00,36.04,36.05,35.95,35.97,340600.0,23.416,23.4225,23.3575,23.3705,340600.0
2009-08-07 15:40:00,35.97,36.01,35.94,35.97,482900.0,23.3705,23.3965,23.351,23.3705,482900.0
2009-08-07 15:50:00,35.97,36.04,35.93,35.98,627600.0,23.3705,23.416,23.3445,23.377,627600.0
2009-08-10 09:30:00,35.72,35.74,35.63,35.66,344000.0,23.2081,23.2211,23.1496,23.1691,344000.0
2009-08-10 09:40:00,35.67,35.78,35.65,35.67,180500.0,23.1756,23.2471,23.1626,23.1756,180500.0
2009-08-10 09:50:00,35.7,35.82,35.69,35.78,162600.0,23.1951,23.2731,23.1886,23.2471,162600.0
2009-08-10 10:00:00,35.77,35.78,35.66,35.69,145400.0,23.2406,23.2471,23.1691,23.1886,145400.0
2009-08-10 10:10:00,35.7,35.78,35.68,35.71,105900.0,23.1951,23.2471,23.1821,23.2016,105900.0
2009-08-10 10:20:00,35.7,35.77,35.67,35.77,77700.0,23.1951,23.2406,23.1756,23.2406,77700.0
2009-08-10 10:30:00,35.76,35.8,35.72,35.78,105900.0,23.2341,23.2601,23.2081,23.2471,105900.0
2009-08-10 10:40:00,35.78,35.81,35.74,35.74,97100.0,23.2471,23.2666,23.2211,23.2211,97100.0
2009-08-10 10:50:00,35.74,35.83,35.73,35.77,63200.0,23.2211,23.2796,23.2146,23.2406,63200.0
2009-08-10 11:00:00,35.78,35.8,35.7,35.7,147500.0,23.2471,23.2601,23.1951,23.1951,147500.0
2009-08-10 11:10:00,35.7,35.73,35.67,35.68,82500.0,23.1951,23.2146,23.1756,23.1821,82500.0
2009-08-10 11:20:00,35.69,35.69,35.65,35.66,62200.0,23.1886,23.1886,23.1626,23.1691,62200.0
2009-08-10 11:30:00,35.66,35.71,35.66,35.71,64300.0,23.1691,23.2016,23.1691,23.2016,64300.0
2009-08-10 11:40:00,35.72,35.72,35.65,35.65,27000.0,23.2081,23.2081,23.1626,23.1626,27000.0
2009-08-10 11:50:00,35.66,35.68,35.61,35.63,41300.0,23.1691,23.1821,23.1366,23.1496,41300.0
2009-08-10 12:00:00,35.64,35.69,35.63,35.67,29500.0,23.1561,23.1886,23.1496,23.1756,29500.0
2009-08-10 12:10:00,35.67,35.7,35.67,35.7,61700.0,23.1756,23.1951,23.1756,23.1951,61700.0
2009-08-10 12:20:00,35.69,35.7,35.62,35.62,223800.0,23.1886,23.1951,23.1431,23.1431,223800.0
2009-08-10 12:30:00,35.61,35.62,35.57,35.59,44300.0,23.1366,23.1431,23.1106,23.1236,44300.0
2009-08-10 12:40:00,35.59,35.6,35.55,35.55,75200.0,23.1236,23.1301,23.0976,23.0976,75200.0
2009-08-10 12:50:00,35.55,35.56,35.53,35.53,94200.0,23.0976,23.1041,23.0846,23.0846,94200.0
2009-08-10 13:00:00,35.53,35.53,35.42,35.42,108600.0,23.0846,23.0846,23.0132,23.0132,108600.0
2009-08-10 13:10:00,35.43,35.46,35.42,35.44,46700.0,23.0197,23.0392,23.0132,23.0262,46700.0
2009-08-10 13:20:00,35.45,35.49,35.43,35.48,128200.0,23.0327,23.0587,23.0197,23.0522,128200.0
2009-08-10 13:30:00,35.48,35.57,35.46,35.54,95000.0,23.0522,23.1106,23.0392,23.0911,95000.0
2009-08-10 13:40:00,35.55,35.6,35.55,35.55,41700.0,23.0976,23.1301,23.0976,23.0976,41700.0
2009-08-10 13:50:00,35.56,35.58,35.51,35.51,85500.0,23.1041,23.1171,23.0716,23.0716,85500.0
2009-08-10 14:00:00,35.52,35.53,35.47,35.49,79600.0,23.0781,23.0846,23.0457,23.0587,79600.0
2009-08-10 14:10:00,35.48,35.5,35.37,35.37,85100.0,23.0522,23.0651,22.9807,22.9807,85100.0
2009-08-10 14:20:00,35.37,35.43,35.35,35.42,44800.0,22.9807,23.0197,22.9677,23.0132,44800.0
2009-08-10 14:30:00,35.42,35.47,35.4,35.45,76600.0,23.0132,23.0457,23.0002,23.0327,76600.0
2009-08-10 14:40:00,35.45,35.5,35.45,35.46,39400.0,23.0327,23.0651,23.0327,23.0392,39400.0
2009-08-10 14:50:00,35.46,35.52,35.43,35.51,69100.0,23.0392,23.0781,23.0197,23.0716,69100.0
2009-08-10 15:00:00,35.51,35.57,35.51,35.54,151900.0,23.0716,23.1106,23.0716,23.0911,151900.0
2009-08-10 15:10:00,35.53,35.55,35.5,35.55,67300.0,23.0846,23.0976,23.0651,23.0976,67300.0
2009-08-10 15:20:00,35.55,35.58,35.53,35.55,192800.0,23.0976,23.1171,23.0846,23.0976,192800.0
2009-08-10 15:30:00,35.55,35.58,35.51,35.56,138200.0,23.0976,23.1171,23.0716,23.1041,138200.0
2009-08-10 15:40:00,35.55,35.65,35.52,35.64,109300.0,23.0976,23.1626,23.0781,23.1561,109300.0
2009-08-10 15:50:00,35.64,35.68,35.6,35.66,176800.0,23.1561,23.1821,23.1301,23.1691,176800.0
2009-08-11 09:30:00,35.41,35.43,35.28,35.38,484400.0,23.0067,23.0197,22.9222,22.9872,484400.0
2009-08-11 09:40:00,35.38,35.39,35.14,35.15,361100.0,22.9872,22.9937,22.8312,22.8377,361100.0
2009-08-11 09:50:00,35.14,35.26,35.13,35.23,140800.0,22.8312,22.9092,22.8248,22.8897,140800.0
2009-08-11 10:00:00,35.23,35.23,35.05,35.12,115100.0,22.8897,22.8897,22.7728,22.8183,115100.0
2009-08-11 10:10:00,35.12,35.17,35.11,35.12,122600.0,22.8183,22.8507,22.8118,22.8183,122600.0
2009-08-11 10:20:00,35.11,35.12,34.97,34.99,186200.0,22.8118,22.8183,22.7208,22.7338,186200.0
2009-08-11 10:30:00,34.98,35.06,34.97,35.03,103100.0,22.7273,22.7793,22.7208,22.7598,103100.0
2009-08-11 10:40:00,35.03,35.08,35.03,35.06,85200.0,22.7598,22.7923,22.7598,22.7793,85200.0
2009-08-11 10:50:00,35.06,35.11,35.05,35.1,79000.0,22.7793,22.8118,22.7728,22.8053,79000.0
2009-08-11 11:00:00,35.09,35.12,35.04,35.04,125700.0,22.7988,22.8183,22.7663,22.7663,125700.0
2009-08-11 11:10:00,35.05,35.07,34.91,34.93,99800.0,22.7728,22.7858,22.6818,22.6948,99800.0
2009-08-11 11:20:00,34.94,35.02,34.93,35.02,173000.0,22.7013,22.7533,22.6948,22.7533,173000.0
2009-08-11 11:30:00,35.01,35.02,34.96,34.96,107100.0,22.7468,22.7533,22.7143,22.7143,107100.0
2009-08-11 11:40:00,34.96,35.01,34.96,34.98,33800.0,22.7143,22.7468,22.7143,22.7273,33800.0
2009-08-11 11:50:00,34.97,35.01,34.95,34.99,43400.0,22.7208,22.7468,22.7078,22.7338,43400.0
2009-08-11 12:00:00,34.98,34.99,34.95,34.95,61100.0,22.7273,22.7338,22.7078,22.7078,61100.0
2009-08-11 12:10:00,34.95,35.03,34.93,35.03,53100.0,22.7078,22.7598,22.6948,22.7598,53100.0
2009-08-11 12:20:00,35.02,35.03,34.92,34.95,244300.0,22.7533,22.7598,22.6883,22.7078,244300.0
2009-08-11 12:30:00,34.96,34.97,34.95,34.96,69000.0,22.7143,22.7208,22.7078,22.7143,69000.0
2009-08-11 12:40:00,34.96,34.96,34.89,34.89,187400.0,22.7143,22.7143,22.6688,22.6688,187400.0
2009-08-11 12:50:00,34.89,34.9,34.85,34.85,116400.0,22.6688,22.6753,22.6428,22.6428,116400.0
2009-08-11 13:00:00,34.86,34.9,34.85,34.88,78700.0,22.6493,22.6753,22.6428,22.6623,78700.0
2009-08-11 13:10:00,34.88,34.88,34.83,34.88,110300.0,22.6623,22.6623,22.6298,22.6623,110300.0
2009-08-11 13:20:00,34.88,34.9,34.84,34.84,38400.0,22.6623,22.6753,22.6363,22.6363,38400.0
2009-08-11 13:30:00,34.84,34.9,34.84,34.87,168900.0,22.6363,22.6753,22.6363,22.6558,168900.0
2009-08-11 13:40:00,34.88,34.94,34.87,34.92,49400.0,22.6623,22.7013,22.6558,22.6883,49400.0
2009-08-11 13:50:00,34.93,34.99,34.93,34.97,72100.0,22.6948,22.7338,22.6948,22.7208,72100.0
2009-08-11 14:00:00,34.97,35.07,34.97,35.04,41700.0,22.7208,22.7858,22.7208,22.7663,41700.0
2009-08-11 14:10:00,35.05,35.09,35.04,35.07,209500.0,22.7728,22.7988,22.7663,22.7858,209500.0
2009-08-11 14:20:00,35.07,35.09,35.03,35.03,122100.0,22.7858,22.7988,22.7598,22.7598,122100.0
2009-08-11 14:30:00,35.03,35.05,34.99,35.01,65100.0,22.7598,22.7728,22.7338,22.7468,65100.0
2009-08-11 14:40:00,35.0,35.04,35.0,35.02,98700.0,22.7403,22.7663,22.7403,22.7533,98700.0
2009-08-11 14:50:00,35.01,35.07,35.0,35.07,94500.0,22.7468,22.7858,22.7403,22.7858,94500.0
2009-08-11 15:00:00,35.07,35.12,35.06,35.07,120300.0,22.7858,22.8183,22.7793,22.7858,120300.0
2009-08-11 15:10:00,35.07,35.09,35.03,35.09,88900.0,22.7858,22.7988,22.7598,22.7988,88900.0
2009-08-11 15:20:00,35.1,35.14,35.06,35.11,50300.0,22.8053,22.8312,22.7793,22.8118,50300.0
2009-08-11 15:30:00,35.12,35.13,35.07,35.11,82400.0,22.8183,22.8248,22.7858,22.8118,82400.0
2009-08-11 15:40:00,35.11,35.2,35.11,35.16,83400.0,22.8118,22.8702,22.8118,22.8442,83400.0
2009-08-11 15:50:00,35.15,35.16,34.99,35.03,230800.0,22.8377,22.8442,22.7338,22.7598,230800.0
2009-08-12 09:30:00,34.91,35.17,34.89,35.1,363700.0,22.6818,22.8507,22.6688,22.8053,363700.0
2009-08-12 09:40:00,35.09,35.23,35.09,35.21,296500.0,22.7988,22.8897,22.7988,22.8767,296500.0
2009-08-12 09:50:00,35.22,35.3,35.21,35.28,98700.0,22.8832,22.9352,22.8767,22.9222,98700.0
2009-08-12 10:00:00,35.31,35.39,35.29,35.32,147500.0,22.9417,22.9937,22.9287,22.9482,147500.0
2009-08-12 10:10:00,35.32,35.35,35.27,35.32,103900.0,22.9482,22.9677,22.9157,22.9482,103900.0
2009-08-12 10:20:00,35.32,35.38,35.31,35.32,299800.0,22.9482,22.9872,22.9417,22.9482,299800.0
2009-08-12 10:30:00,35.32,35.32,35.26,35.28,115200.0,22.9482,22.9482,22.9092,22.9222,115200.0
2009-08-12 10:40:00,35.28,35.39,35.26,35.38,95700.0,22.9222,22.9937,22.9092,22.9872,95700.0
2009-08-12 10:50:00,35.39,35.43,35.38,35.41,109700.0,22.9937,23.0197,22.9872,23.0067,109700.0
2009-08-12 11:00:00,35.41,35.44,35.36,35.4,122800.0,23.0067,23.0262,22.9742,23.0002,122800.0
2009-08-12 11:10:00,35.41,35.47,35.4,35.45,86500.0,23.0067,23.0457,23.0002,23.0327,86500.0
2009-08-12 11:20:00,35.45,35.46,35.42,35.45,61900.0,23.0327,23.0392,23.0132,23.0327,61900.0
2009-08-12 11:30:00,35.46,35.47,35.43,35.47,49100.0,23.0392,23.0457,23.0197,23.0457,49100.0
2009-08-12 11:40:00,35.47,35.49,35.44,35.49,110500.0,23.0457,23.0587,23.0262,23.0587,110500.0
2009-08-12 11:50:00,35.49,35.5,35.45,35.46,83700.0,23.0587,23.0651,23.0327,23.0392,83700.0
2009-08-12 12:00:00,35.47,35.51,35.46,35.5,121600.0,23.0457,23.0716,23.0392,23.0651,121600.0
2009-08-12 12:10:00,35.5,35.5,35.44,35.44,47500.0,23.0651,23.0651,23.0262,23.0262,47500.0
2009-08-12 12:20:00,35.44,35.45,35.41,35.41,61200.0,23.0262,23.0327,23.0067,23.0067,61200.0
2009-08-12 12:30:00,35.42,35.42,35.37,35.41,69900.0,23.0132,23.0132,22.9807,23.0067,69900.0
2009-08-12 12:40:00,35.41,35.41,35.37,35.39,47400.0,23.0067,23.0067,22.9807,22.9937,47400.0
2009-08-12 12:50:00,35.39,35.44,35.39,35.43,80800.0,22.9937,23.0262,22.9937,23.0197,80800.0
2009-08-12 13:00:00,35.43,35.47,35.39,35.46,71500.0,23.0197,23.0457,22.9937,23.0392,71500.0
2009-08-12 13:10:00,35.46,35.5,35.46,35.47,76900.0,23.0392,23.0651,23.0392,23.0457,76900.0
2009-08-12 13:20:00,35.46,35.49,35.46,35.48,49000.0,23.0392,23.0587,23.0392,23.0522,49000.0
2009-08-12 13:30:00,35.48,35.48,35.44,35.45,59800.0,23.0522,23.0522,23.0262,23.0327,59800.0
2009-08-12 13:40:00,35.45,35.47,35.4,35.43,44500.0,23.0327,23.0457,23.0002,23.0197,44500.0
2009-08-12 13:50:00,35.43,35.46,35.4,35.46,79900.0,23.0197,23.0392,23.0002,23.0392,79900.0
2009-08-12 14:00:00,35.46,35.48,35.44,35.46,60100.0,23.0392,23.0522,23.0262,23.0392,60100.0
2009-08-12 14:10:00,35.47,35.52,35.32,35.36,184200.0,23.0457,23.0781,22.9482,22.9742,184200.0
2009-08-12 14:20:00,35.37,35.45,35.29,35.29,125800.0,22.9807,23.0327,22.9287,22.9287,125800.0
2009-08-12 14:30:00,35.29,35.31,35.22,35.22,132600.0,22.9287,22.9417,22.8832,22.8832,132600.0
2009-08-12 14:40:00,35.23,35.31,35.17,35.31,122000.0,22.8897,22.9417,22.8507,22.9417,122000.0
2009-08-12 14:50:00,35.3,35.54,35.28,35.53,224500.0,22.9352,23.0911,22.9222,23.0846,224500.0
2009-08-12 15:00:00,35.53,35.58,35.47,35.52,190500.0,23.0846,23.1171,23.0457,23.0781,190500.0
2009-08-12 15:10:00,35.51,35.57,35.49,35.54,110200.0,23.0716,23.1106,23.0587,23.0911,110200.0
2009-08-12 15:20:00,35.54,35.57,35.47,35.53,151700.0,23.0911,23.1106,23.0457,23.0846,151700.0
2009-08-12 15:30:00,35.54,35.6,35.51,35.57,297400.0,23.0911,23.1301,23.0716,23.1106,297400.0
2009-08-12 15:40:00,35.57,35.57,35.41,35.46,287100.0,23.1106,23.1106,23.0067,23.0392,287100.0
2009-08-12 15:50:00,35.46,35.47,35.3,35.4,365500.0,23.0392,23.0457,22.9352,23.0002,365500.0
2009-08-13 09:30:00,35.99,36.09,35.83,35.89,651800.0,23.3835,23.4485,23.2796,23.3185,651800.0
2009-08-13 09:40:00,35.89,35.89,35.73,35.74,232600.0,23.3185,23.3185,23.2146,23.2211,232600.0
2009-08-13 09:50:00,35.74,35.74,35.51,35.59,263200.0,23.2211,23.2211,23.0716,23.1236,263200.0
2009-08-13 10:00:00,35.59,35.73,35.56,35.7,237700.0,23.1236,23.2146,23.1041,23.1951,237700.0
2009-08-13 10:10:00,35.7,35.75,35.64,35.67,111600.0,23.1951,23.2276,23.1561,23.1756,111600.0
2009-08-13 10:20:00,35.67,35.8,35.67,35.78,124800.0,23.1756,23.2601,23.1756,23.2471,124800.0
2009-08-13 10:30:00,35.78,35.87,35.75,35.86,121200.0,23.2471,23.3055,23.2276,23.299,121200.0
2009-08-13 10:40:00,35.87,35.94,35.87,35.92,135600.0,23.3055,23.351,23.3055,23.338,135600.0
2009-08-13 10:50:00,35.93,35.97,35.88,35.94,180200.0,23.3445,23.3705,23.312,23.351,180200.0
2009-08-13 11:00:00,35.94,35.98,35.91,35.94,121400.0,23.351,23.377,23.3315,23.351,121400.0
2009-08-13 11:10:00,35.93,35.95,35.83,35.83,130400.0,23.3445,23.3575,23.2796,23.2796,130400.0
2009-08-13 11:20:00,35.82,35.85,35.8,35.84,81600.0,23.2731,23.2926,23.2601,23.2861,81600.0
2009-08-13 11:30:00,35.84,35.85,35.8,35.84,53400.0,23.2861,23.2926,23.2601,23.2861,53400.0
2009-08-13 11:40:00,35.84,35.86,35.83,35.84,25400.0,23.2861,23.299,23.2796,23.2861,25400.0
2009-08-13 11:50:00,35.84,35.89,35.82,35.88,105800.0,23.2861,23.3185,23.2731,23.312,105800.0
2009-08-13 12:00:00,35.88,35.94,35.87,35.92,72300.0,23.312,23.351,23.3055,23.338,72300.0
2009-08-13 12:10:00,35.93,35.94,35.9,35.93,96600.0,23.3445,23.351,23.325,23.3445,96600.0
2009-08-13 12:20:00,35.92,35.94,35.9,35.92,28200.0,23.338,23.351,23.325,23.338,28200.0
2009-08-13 12:30:00,35.91,35.95,35.91,35.95,47000.0,23.3315,23.3575,23.3315,23.3575,47000.0
2009-08-13 12:40:00,35.95,35.97,35.93,35.95,47600.0,23.3575,23.3705,23.3445,23.3575,47600.0
2009-08-13 12:50:00,35.94,35.96,35.93,35.94,24500.0,23.351,23.364,23.3445,23.351,24500.0
2009-08-13 13:00:00,35.94,36.02,35.94,36.01,235900.0,23.351,23.403,23.351,23.3965,235900.0
2009-08-13 13:10:00,36.01,36.02,35.9,35.93,79100.0,23.3965,23.403,23.325,23.3445,79100.0
2009-08-13 13:20:00,35.93,35.98,35.9,35.9,88400.0,23.3445,23.377,23.325,23.325,88400.0
2009-08-13 13:30:00,35.9,35.94,35.89,35.92,43400.0,23.325,23.351,23.3185,23.338,43400.0
2009-08-13 13:40:00,35.92,35.94,35.9,35.92,52600.0,23.338,23.351,23.325,23.338,52600.0
2009-08-13 13:50:00,35.92,35.92,35.81,35.84,158400.0,23.338,23.338,23.2666,23.2861,158400.0
2009-08-13 14:00:00,35.85,35.85,35.77,35.78,79900.0,23.2926,23.2926,23.2406,23.2471,79900.0
2009-08-13 14:10:00,35.78,35.79,35.71,35.77,218800.0,23.2471,23.2536,23.2016,23.2406,218800.0
2009-08-13 14:20:00,35.76,35.81,35.74,35.8,77000.0,23.2341,23.2666,23.2211,23.2601,77000.0
2009-08-13 14:30:00,35.8,35.85,35.78,35.84,96400.0,23.2601,23.2926,23.2471,23.2861,96400.0
2009-08-13 14:40:00,35.85,35.89,35.84,35.85,153700.0,23.2926,23.3185,23.2861,23.2926,153700.0
2009-08-13 14:50:00,35.85,35.87,35.78,35.78,90100.0,23.2926,23.3055,23.2471,23.2471,90100.0
2009-08-13 15:00:00,35.78,35.86,35.77,35.85,200600.0,23.2471,23.299,23.2406,23.2926,200600.0
2009-08-13 15:10:00,35.85,35.96,35.83,35.94,258200.0,23.2926,23.364,23.2796,23.351,258200.0
2009-08-13 15:20:00,35.95,35.99,35.94,35.99,305800.0,23.3575,23.3835,23.351,23.3835,305800.0
2009-08-13 15:30:00,35.97,36.0,35.95,35.97,240000.0,23.3705,23.39,23.3575,23.3705,240000.0
2009-08-13 15:40:00,35.97,36.03,35.95,35.95,200300.0,23.3705,23.4095,23.3575,23.3575,200300.0
2009-08-13 15:50:00,35.94,36.02,35.92,36.02,323200.0,23.351,23.403,23.338,23.403,323200.0
2009-08-14 09:30:00,36.02,36.04,35.78,35.8,277400.0,23.403,23.416,23.2471,23.2601,277400.0
2009-08-14 09:40:00,35.79,35.79,35.63,35.71,351900.0,23.2536,23.2536,23.1496,23.2016,351900.0
2009-08-14 09:50:00,35.71,35.73,35.47,35.54,287900.0,23.2016,23.2146,23.0457,23.0911,287900.0
2009-08-14 10:00:00,35.54,35.54,35.39,35.44,171900.0,23.0911,23.0911,22.9937,23.0262,171900.0
2009-08-14 10:10:00,35.45,35.46,35.28,35.38,241500.0,23.0327,23.0392,22.9222,22.9872,241500.0
2009-08-14 10:20:00,35.36,35.45,35.31,35.42,158200.0,22.9742,23.0327,22.9417,23.0132,158200.0
2009-08-14 10:30:00,35.41,35.43,35.32,35.39,85500.0,23.0067,23.0197,22.9482,22.9937,85500.0
2009-08-14 10:40:00,35.39,35.42,35.34,35.4,121000.0,22.9937,23.0132,22.9612,23.0002,121000.0
2009-08-14 10:50:00,35.39,35.4,35.31,35.4,131100.0,22.9937,23.0002,22.9417,23.0002,131100.0
2009-08-14 11:00:00,35.4,35.44,35.35,35.37,60100.0,23.0002,23.0262,22.9677,22.9807,60100.0
2009-08-14 11:10:00,35.37,35.39,35.33,35.33,134200.0,22.9807,22.9937,22.9547,22.9547,134200.0
2009-08-14 11:20:00,35.34,35.37,35.29,35.29,98900.0,22.9612,22.9807,22.9287,22.9287,98900.0
2009-08-14 11:30:00,35.29,35.37,35.25,35.32,116100.0,22.9287,22.9807,22.9027,22.9482,116100.0
2009-08-14 11:40:00,35.33,35.38,35.31,35.36,62400.0,22.9547,22.9872,22.9417,22.9742,62400.0
2009-08-14 11:50:00,35.35,35.36,35.3,35.33,49500.0,22.9677,22.9742,22.9352,22.9547,49500.0
2009-08-14 12:00:00,35.33,35.34,35.29,35.32,82900.0,22.9547,22.9612,22.9287,22.9482,82900.0
2009-08-14 12:10:00,35.31,35.36,35.31,35.34,158200.0,22.9417,22.9742,22.9417,22.9612,158200.0
2009-08-14 12:20:00,35.34,35.34,35.24,35.27,141500.0,22.9612,22.9612,22.8962,22.9157,141500.0
2009-08-14 12:30:00,35.26,35.29,35.23,35.29,82900.0,22.9092,22.9287,22.8897,22.9287,82900.0
2009-08-14 12:40:00,35.29,35.35,35.28,35.34,92500.0,22.9287,22.9677,22.9222,22.9612,92500.0
2009-08-14 12:50:00,35.34,35.39,35.34,35.39,44200.0,22.9612,22.9937,22.9612,22.9937,44200.0
2009-08-14 13:00:00,35.39,35.4,35.33,35.34,59300.0,22.9937,23.0002,22.9547,22.9612,59300.0
2009-08-14 13:10:00,35.35,35.39,35.33,35.38,78200.0,22.9677,22.9937,22.9547,22.9872,78200.0
2009-08-14 13:20:00,35.38,35.39,35.36,35.37,46800.0,22.9872,22.9937,22.9742,22.9807,46800.0
2009-08-14 13:30:00,35.36,35.36,35.32,35.34,424600.0,22.9742,22.9742,22.9482,22.9612,424600.0
2009-08-14 13:40:00,35.33,35.36,35.33,35.36,129900.0,22.9547,22.9742,22.9547,22.9742,129900.0
2009-08-14 13:50:00,35.35,35.36,35.33,35.34,277700.0,22.9677,22.9742,22.9547,22.9612,277700.0
2009-08-14 14:00:00,35.35,35.38,35.34,35.35,428100.0,22.9677,22.9872,22.9612,22.9677,428100.0
2009-08-14 14:10:00,35.35,35.37,35.32,35.32,140400.0,22.9677,22.9807,22.9482,22.9482,140400.0
2009-08-14 14:20:00,35.32,35.34,35.3,35.33,70300.0,22.9482,22.9612,22.9352,22.9547,70300.0
2009-08-14 14:30:00,35.33,35.36,35.31,35.36,92000.0,22.9547,22.9742,22.9417,22.9742,92000.0
2009-08-14 14:40:00,35.36,35.42,35.35,35.4,125500.0,22.9742,23.0132,22.9677,23.0002,125500.0
2009-08-14 14:50:00,35.4,35.41,35.34,35.35,80500.0,23.0002,23.0067,22.9612,22.9677,80500.0
2009-08-14 15:00:00,35.36,35.41,35.35,35.38,74300.0,22.9742,23.0067,22.9677,22.9872,74300.0
2009-08-14 15:10:00,35.38,35.39,35.33,35.39,209200.0,22.9872,22.9937,22.9547,22.9937,209200.0
2009-08-14 15:20:00,35.39,35.4,35.32,35.33,168600.0,22.9937,23.0002,22.9482,22.9547,168600.0
2009-08-14 15:30:00,35.32,35.44,35.32,35.43,140500.0,22.9482,23.0262,22.9482,23.0197,140500.0
2009-08-14 15:40:00,35.43,35.52,35.39,35.42,228300.0,23.0197,23.0781,22.9937,23.0132,228300.0
2009-08-14 15:50:00,35.42,35.53,35.42,35.46,393400.0,23.0132,23.0846,23.0132,23.0392,393400.0
2009-08-17 09:30:00,34.19,34.19,33.91,33.95,936700.0,22.214,22.214,22.0321,22.0581,936700.0
2009-08-17 09:40:00,33.96,34.07,33.94,33.98,391200.0,22.0646,22.136,22.0516,22.0776,391200.0
2009-08-17 09:50:00,33.98,34.1,33.98,34.07,365400.0,22.0776,22.1555,22.0776,22.136,365400.0
2009-08-17 10:00:00,34.06,34.09,34.0,34.01,367100.0,22.1295,22.149,22.0906,22.0971,367100.0
2009-08-17 10:10:00,34.04,34.05,33.96,34.02,150000.0,22.1166,22.1231,22.0646,22.1036,150000.0
2009-08-17 10:20:00,34.01,34.06,33.98,34.04,151400.0,22.0971,22.1295,22.0776,22.1166,151400.0
2009-08-17 10:30:00,34.04,34.06,33.98,34.0,155000.0,22.1166,22.1295,22.0776,22.0906,155000.0
2009-08-17 10:40:00,34.01,34.05,34.0,34.02,59700.0,22.0971,22.1231,22.0906,22.1036,59700.0
2009-08-17 10:50:00,34.02,34.05,34.0,34.01,157500.0,22.1036,22.1231,22.0906,22.0971,157500.0
2009-08-17 11:00:00,34.01,34.02,33.96,33.96,197400.0,22.0971,22.1036,22.0646,22.0646,197400.0
2009-08-17 11:10:00,33.96,34.0,33.93,33.96,64400.0,22.0646,22.0906,22.0451,22.0646,64400.0
2009-08-17 11:20:00,33.95,34.05,33.95,34.04,61600.0,22.0581,22.1231,22.0581,22.1166,61600.0
2009-08-17 11:30:00,34.03,34.06,34.02,34.05,96300.0,22.1101,22.1295,22.1036,22.1231,96300.0
2009-08-17 11:40:00,34.06,34.1,34.03,34.08,109600.0,22.1295,22.1555,22.1101,22.1425,109600.0
2009-08-17 11:50:00,34.08,34.14,34.08,34.11,107600.0,22.1425,22.1815,22.1425,22.162,107600.0
2009-08-17 12:00:00,34.11,34.13,34.05,34.06,52000.0,22.162,22.175,22.1231,22.1295,52000.0
2009-08-17 12:10:00,34.05,34.08,34.04,34.05,52700.0,22.1231,22.1425,22.1166,22.1231,52700.0
2009-08-17 12:20:00,34.05,34.1,34.04,34.06,86000.0,22.1231,22.1555,22.1166,22.1295,86000.0
2009-08-17 12:30:00,34.06,34.07,34.04,34.04,32100.0,22.1295,22.136,22.1166,22.1166,32100.0
2009-08-17 12:40:00,34.04,34.05,34.01,34.02,70500.0,22.1166,22.1231,22.0971,22.1036,70500.0
2009-08-17 12:50:00,34.02,34.04,34.02,34.02,21400.0,22.1036,22.1166,22.1036,22.1036,21400.0
2009-08-17 13:00:00,34.02,34.03,33.99,34.03,59900.0,22.1036,22.1101,22.0841,22.1101,59900.0
2009-08-17 13:10:00,34.04,34.07,34.02,34.04,117300.0,22.1166,22.136,22.1036,22.1166,117300.0
2009-08-17 13:20:00,34.05,34.05,34.0,34.05,37600.0,22.1231,22.1231,22.0906,22.1231,37600.0
2009-08-17 13:30:00,34.04,34.07,34.01,34.06,62700.0,22.1166,22.136,22.0971,22.1295,62700.0
2009-08-17 13:40:00,34.06,34.12,34.02,34.11,71300.0,22.1295,22.1685,22.1036,22.162,71300.0
2009-08-17 13:50:00,34.11,34.15,34.08,34.15,76700.0,22.162,22.188,22.1425,22.188,76700.0
2009-08-17 14:00:00,34.15,34.15,34.1,34.11,69800.0,22.188,22.188,22.1555,22.162,69800.0
2009-08-17 14:10:00,34.11,34.14,34.1,34.13,61700.0,22.162,22.1815,22.1555,22.175,61700.0
2009-08-17 14:20:00,34.14,34.15,34.09,34.12,252300.0,22.1815,22.188,22.149,22.1685,252300.0
2009-08-17 14:30:00,34.13,34.15,34.11,34.13,79800.0,22.175,22.188,22.162,22.175,79800.0
2009-08-17 14:40:00,34.13,34.15,34.07,34.09,63900.0,22.175,22.188,22.136,22.149,63900.0
2009-08-17 14:50:00,34.09,34.11,34.07,34.08,61800.0,22.149,22.162,22.136,22.1425,61800.0
2009-08-17 15:00:00,34.09,34.13,34.09,34.13,133400.0,22.149,22.175,22.149,22.175,133400.0
2009-08-17 15:10:00,34.13,34.14,34.1,34.11,84800.0,22.175,22.1815,22.1555,22.162,84800.0
2009-08-17 15:20:00,34.12,34.14,34.05,34.09,71000.0,22.1685,22.1815,22.1231,22.149,71000.0
2009-08-17 15:30:00,34.08,34.13,34.07,34.08,356900.0,22.1425,22.175,22.136,22.1425,356900.0
2009-08-17 15:40:00,34.08,34.08,33.95,33.96,579600.0,22.1425,22.1425,22.0581,22.0646,579600.0
2009-08-17 15:50:00,33.97,34.05,33.95,33.96,611300.0,22.0711,22.1231,22.0581,22.0646,611300.0
2009-08-18 09:30:00,34.48,34.56,34.34,34.51,598800.0,22.4024,22.4544,22.3115,22.4219,598800.0
2009-08-18 09:40:00,34.51,34.52,34.35,34.37,134600.0,22.4219,22.4284,22.318,22.331,134600.0
2009-08-18 09:50:00,34.37,34.45,34.35,34.4,101300.0,22.331,22.3829,22.318,22.3505,101300.0
2009-08-18 10:00:00,34.4,34.55,34.39,34.52,102600.0,22.3505,22.4479,22.344,22.4284,102600.0
2009-08-18 10:10:00,34.52,34.56,34.49,34.52,214200.0,22.4284,22.4544,22.4089,22.4284,214200.0
2009-08-18 10:20:00,34.51,34.54,34.45,34.46,79900.0,22.4219,22.4414,22.3829,22.3894,79900.0
2009-08-18 10:30:00,34.45,34.46,34.43,34.46,167300.0,22.3829,22.3894,22.3699,22.3894,167300.0
2009-08-18 10:40:00,34.46,34.49,34.46,34.49,61800.0,22.3894,22.4089,22.3894,22.4089,61800.0
2009-08-18 10:50:00,34.48,34.49,34.43,34.43,51400.0,22.4024,22.4089,22.3699,22.3699,51400.0
2009-08-18 11:00:00,34.43,34.5,34.43,34.5,42700.0,22.3699,22.4154,22.3699,22.4154,42700.0
2009-08-18 11:10:00,34.5,34.54,34.49,34.52,64600.0,22.4154,22.4414,22.4089,22.4284,64600.0
2009-08-18 11:20:00,34.53,34.56,34.5,34.55,47300.0,22.4349,22.4544,22.4154,22.4479,47300.0
2009-08-18 11:30:00,34.55,34.67,34.54,34.66,132900.0,22.4479,22.5259,22.4414,22.5194,132900.0
2009-08-18 11:40:00,34.66,34.67,34.61,34.62,50200.0,22.5194,22.5259,22.4869,22.4934,50200.0
2009-08-18 11:50:00,34.61,34.64,34.6,34.61,136600.0,22.4869,22.5064,22.4804,22.4869,136600.0
2009-08-18 12:00:00,34.61,34.69,34.61,34.66,112800.0,22.4869,22.5389,22.4869,22.5194,112800.0
2009-08-18 12:10:00,34.66,34.67,34.63,34.65,91900.0,22.5194,22.5259,22.4999,22.5129,91900.0
2009-08-18 12:20:00,34.64,34.65,34.62,34.62,55300.0,22.5064,22.5129,22.4934,22.4934,55300.0
2009-08-18 12:30:00,34.62,34.63,34.6,34.6,48600.0,22.4934,22.4999,22.4804,22.4804,48600.0
2009-08-18 12:40:00,34.6,34.65,34.59,34.63,76600.0,22.4804,22.5129,22.4739,22.4999,76600.0
2009-08-18 12:50:00,34.63,34.64,34.58,34.58,40400.0,22.4999,22.5064,22.4674,22.4674,40400.0
2009-08-18 13:00:00,34.58,34.66,34.58,34.64,132700.0,22.4674,22.5194,22.4674,22.5064,132700.0
2009-08-18 13:10:00,34.63,34.64,34.56,34.57,80800.0,22.4999,22.5064,22.4544,22.4609,80800.0
2009-08-18 13:20:00,34.56,34.6,34.56,34.6,80500.0,22.4544,22.4804,22.4544,22.4804,80500.0
2009-08-18 13:30:00,34.59,34.61,34.55,34.56,143800.0,22.4739,22.4869,22.4479,22.4544,143800.0
2009-08-18 13:40:00,34.55,34.59,34.54,34.59,88700.0,22.4479,22.4739,22.4414,22.4739,88700.0
2009-08-18 13:50:00,34.58,34.6,34.58,34.59,43600.0,22.4674,22.4804,22.4674,22.4739,43600.0
2009-08-18 14:00:00,34.59,34.64,34.59,34.63,80900.0,22.4739,22.5064,22.4739,22.4999,80900.0
2009-08-18 14:10:00,34.63,34.65,34.62,34.64,92700.0,22.4999,22.5129,22.4934,22.5064,92700.0
2009-08-18 14:20:00,34.65,34.69,34.63,34.69,147700.0,22.5129,22.5389,22.4999,22.5389,147700.0
2009-08-18 14:30:00,34.69,34.72,34.63,34.65,106300.0,22.5389,22.5584,22.4999,22.5129,106300.0
2009-08-18 14:40:00,34.65,34.66,34.62,34.64,155300.0,22.5129,22.5194,22.4934,22.5064,155300.0
2009-08-18 14:50:00,34.65,34.66,34.63,34.64,98200.0,22.5129,22.5194,22.4999,22.5064,98200.0
2009-08-18 15:00:00,34.64,34.7,34.64,34.69,73400.0,22.5064,22.5454,22.5064,22.5389,73400.0
2009-08-18 15:10:00,34.69,34.73,34.68,34.72,67300.0,22.5389,22.5649,22.5324,22.5584,67300.0
2009-08-18 15:20:00,34.72,34.73,34.67,34.68,127900.0,22.5584,22.5649,22.5259,22.5324,127900.0
2009-08-18 15:30:00,34.68,34.69,34.64,34.64,114200.0,22.5324,22.5389,22.5064,22.5064,114200.0
2009-08-18 15:40:00,34.65,34.7,34.64,34.68,190300.0,22.5129,22.5454,22.5064,22.5324,190300.0
2009-08-18 15:50:00,34.67,34.72,34.64,34.64,558200.0,22.5259,22.5584,22.5064,22.5064,558200.0
2009-08-19 09:30:00,33.98,34.14,33.93,34.13,397500.0,22.0776,22.1815,22.0451,22.175,397500.0
2009-08-19 09:40:00,34.12,34.25,34.12,34.19,412000.0,22.1685,22.253,22.1685,22.214,412000.0
2009-08-19 09:50:00,34.2,34.31,34.2,34.25,214400.0,22.2205,22.292,22.2205,22.253,214400.0
2009-08-19 10:00:00,34.26,34.4,34.26,34.38,145200.0,22.2595,22.3505,22.2595,22.3375,145200.0
2009-08-19 10:10:00,34.38,34.4,34.28,34.3,114500.0,22.3375,22.3505,22.2725,22.2855,114500.0
2009-08-19 10:20:00,34.29,34.33,34.24,34.29,167300.0,22.279,22.305,22.2465,22.279,167300.0
2009-08-19 10:30:00,34.32,34.48,34.3,34.44,125000.0,22.2985,22.4024,22.2855,22.3764,125000.0
2009-08-19 10:40:00,34.44,34.5,34.37,34.39,93100.0,22.3764,22.4154,22.331,22.344,93100.0
2009-08-19 10:50:00,34.4,34.42,34.38,34.4,39500.0,22.3505,22.3634,22.3375,22.3505,39500.0
2009-08-19 11:00:00,34.4,34.49,34.37,34.44,72600.0,22.3505,22.4089,22.331,22.3764,72600.0
2009-08-19 11:10:00,34.43,34.48,34.4,34.47,41500.0,22.3699,22.4024,22.3505,22.3959,41500.0
2009-08-19 11:20:00,34.47,34.47,34.42,34.45,31000.0,22.3959,22.3959,22.3634,22.3829,31000.0
2009-08-19 11:30:00,34.46,34.47,34.4,34.42,65400.0,22.3894,22.3959,22.3505,22.3634,65400.0
2009-08-19 11:40:00,34.41,34.5,34.41,34.5,124700.0,22.357,22.4154,22.357,22.4154,124700.0
2009-08-19 11:50:00,34.5,34.73,34.49,34.72,148500.0,22.4154,22.5649,22.4089,22.5584,148500.0
2009-08-19 12:00:00,34.73,34.83,34.71,34.82,61100.0,22.5649,22.6298,22.5519,22.6233,61100.0
2009-08-19 12:10:00,34.81,34.86,34.75,34.76,77900.0,22.6168,22.6493,22.5779,22.5844,77900.0
2009-08-19 12:20:00,34.77,34.8,34.77,34.79,45300.0,22.5909,22.6103,22.5909,22.6038,45300.0
2009-08-19 12:30:00,34.79,34.82,34.74,34.81,65800.0,22.6038,22.6233,22.5714,22.6168,65800.0
2009-08-19 12:40:00,34.81,34.81,34.78,34.8,160100.0,22.6168,22.6168,22.5973,22.6103,160100.0
2009-08-19 12:50:00,34.8,34.86,34.8,34.85,286900.0,22.6103,22.6493,22.6103,22.6428,286900.0
2009-08-19 13:00:00,34.84,34.87,34.82,34.87,227600.0,22.6363,22.6558,22.6233,22.6558,227600.0
2009-08-19 13:10:00,34.86,34.9,34.85,34.85,43900.0,22.6493,22.6753,22.6428,22.6428,43900.0
2009-08-19 13:20:00,34.84,34.86,34.81,34.84,37400.0,22.6363,22.6493,22.6168,22.6363,37400.0
2009-08-19 13:30:00,34.83,34.85,34.81,34.85,85600.0,22.6298,22.6428,22.6168,22.6428,85600.0
2009-08-19 13:40:00,34.86,34.87,34.83,34.85,168300.0,22.6493,22.6558,22.6298,22.6428,168300.0
2009-08-19 13:50:00,34.87,34.88,34.85,34.88,73600.0,22.6558,22.6623,22.6428,22.6623,73600.0
2009-08-19 14:00:00,34.88,34.88,34.84,34.86,73600.0,22.6623,22.6623,22.6363,22.6493,73600.0
2009-08-19 14:10:00,34.85,34.85,34.81,34.82,70600.0,22.6428,22.6428,22.6168,22.6233,70600.0
2009-08-19 14:20:00,34.82,34.84,34.8,34.81,157100.0,22.6233,22.6363,22.6103,22.6168,157100.0
2009-08-19 14:30:00,34.81,34.82,34.76,34.78,229300.0,22.6168,22.6233,22.5844,22.5973,229300.0
2009-08-19 14:40:00,34.77,34.8,34.76,34.78,180200.0,22.5909,22.6103,22.5844,22.5973,180200.0
2009-08-19 14:50:00,34.78,34.83,34.75,34.81,228600.0,22.5973,22.6298,22.5779,22.6168,228600.0
2009-08-19 15:00:00,34.81,34.81,34.74,34.74,259500.0,22.6168,22.6168,22.5714,22.5714,259500.0
2009-08-19 15:10:00,34.74,34.75,34.67,34.73,328600.0,22.5714,22.5779,22.5259,22.5649,328600.0
2009-08-19 15:20:00,34.73,34.76,34.72,34.76,187800.0,22.5649,22.5844,22.5584,22.5844,187800.0
2009-08-19 15:30:00,34.75,34.79,34.72,34.79,250900.0,22.5779,22.6038,22.5584,22.6038,250900.0
2009-08-19 15:40:00,34.79,34.81,34.75,34.76,176700.0,22.6038,22.6168,22.5779,22.5844,176700.0
2009-08-19 15:50:00,34.76,34.84,34.75,34.82,399700.0,22.5844,22.6363,22.5779,22.6233,399700.0
2009-08-20 09:30:00,34.91,35.02,34.85,35.01,316800.0,22.6818,22.7533,22.6428,22.7468,316800.0
2009-08-20 09:40:00,35.01,35.06,34.97,34.98,93300.0,22.7468,22.7793,22.7208,22.7273,93300.0
2009-08-20 09:50:00,34.98,35.09,34.96,35.09,57000.0,22.7273,22.7988,22.7143,22.7988,57000.0
2009-08-20 10:00:00,35.09,35.12,34.99,35.01,101200.0,22.7988,22.8183,22.7338,22.7468,101200.0
2009-08-20 10:10:00,35.02,35.04,34.95,35.02,134500.0,22.7533,22.7663,22.7078,22.7533,134500.0
2009-08-20 10:20:00,35.01,35.08,35.01,35.08,90600.0,22.7468,22.7923,22.7468,22.7923,90600.0
2009-08-20 10:30:00,35.08,35.13,35.05,35.12,168500.0,22.7923,22.8248,22.7728,22.8183,168500.0
2009-08-20 10:40:00,35.12,35.2,35.11,35.19,58000.0,22.8183,22.8702,22.8118,22.8637,58000.0
2009-08-20 10:50:00,35.19,35.21,35.18,35.19,105700.0,22.8637,22.8767,22.8572,22.8637,105700.0
2009-08-20 11:00:00,35.18,35.19,35.14,35.15,172500.0,22.8572,22.8637,22.8312,22.8377,172500.0
2009-08-20 11:10:00,35.16,35.17,35.13,35.15,56700.0,22.8442,22.8507,22.8248,22.8377,56700.0
2009-08-20 11:20:00,35.15,35.16,35.13,35.16,130300.0,22.8377,22.8442,22.8248,22.8442,130300.0
2009-08-20 11:30:00,35.17,35.17,35.09,35.1,67800.0,22.8507,22.8507,22.7988,22.8053,67800.0
2009-08-20 11:40:00,35.11,35.13,35.1,35.13,53100.0,22.8118,22.8248,22.8053,22.8248,53100.0
2009-08-20 11:50:00,35.12,35.17,35.12,35.15,51700.0,22.8183,22.8507,22.8183,22.8377,51700.0
2009-08-20 12:00:00,35.15,35.2,35.15,35.2,111500.0,22.8377,22.8702,22.8377,22.8702,111500.0
2009-08-20 12:10:00,35.19,35.19,35.17,35.17,322300.0,22.8637,22.8637,22.8507,22.8507,322300.0
2009-08-20 12:20:00,35.17,35.19,35.15,35.17,206400.0,22.8507,22.8637,22.8377,22.8507,206400.0
2009-08-20 12:30:00,35.17,35.19,35.17,35.18,92000.0,22.8507,22.8637,22.8507,22.8572,92000.0
2009-08-20 12:40:00,35.18,35.23,35.17,35.21,109300.0,22.8572,22.8897,22.8507,22.8767,109300.0
2009-08-20 12:50:00,35.21,35.21,35.17,35.18,103400.0,22.8767,22.8767,22.8507,22.8572,103400.0
2009-08-20 13:00:00,35.19,35.23,35.18,35.22,93400.0,22.8637,22.8897,22.8572,22.8832,93400.0
2009-08-20 13:10:00,35.22,35.23,35.21,35.23,81700.0,22.8832,22.8897,22.8767,22.8897,81700.0
2009-08-20 13:20:00,35.23,35.26,35.21,35.26,232400.0,22.8897,22.9092,22.8767,22.9092,232400.0
2009-08-20 13:30:00,35.25,35.28,35.25,35.28,107000.0,22.9027,22.9222,22.9027,22.9222,107000.0
2009-08-20 13:40:00,35.27,35.29,35.23,35.28,125000.0,22.9157,22.9287,22.8897,22.9222,125000.0
2009-08-20 13:50:00,35.27,35.31,35.27,35.29,124500.0,22.9157,22.9417,22.9157,22.9287,124500.0
2009-08-20 14:00:00,35.29,35.32,35.28,35.31,112400.0,22.9287,22.9482,22.9222,22.9417,112400.0
2009-08-20 14:10:00,35.31,35.32,35.28,35.28,233500.0,22.9417,22.9482,22.9222,22.9222,233500.0
2009-08-20 14:20:00,35.28,35.3,35.26,35.27,158800.0,22.9222,22.9352,22.9092,22.9157,158800.0
2009-08-20 14:30:00,35.27,35.29,35.26,35.29,135700.0,22.9157,22.9287,22.9092,22.9287,135700.0
2009-08-20 14:40:00,35.29,35.29,35.25,35.28,172000.0,22.9287,22.9287,22.9027,22.9222,172000.0
2009-08-20 14:50:00,35.28,35.3,35.26,35.28,164800.0,22.9222,22.9352,22.9092,22.9222,164800.0
2009-08-20 15:00:00,35.28,35.37,35.28,35.36,190400.0,22.9222,22.9807,22.9222,22.9742,190400.0
2009-08-20 15:10:00,35.37,35.39,35.33,35.35,287300.0,22.9807,22.9937,22.9547,22.9677,287300.0
2009-08-20 15:20:00,35.34,35.37,35.34,35.37,177800.0,22.9612,22.9807,22.9612,22.9807,177800.0
2009-08-20 15:30:00,35.36,35.42,35.36,35.39,241000.0,22.9742,23.0132,22.9742,22.9937,241000.0
2009-08-20 15:40:00,35.39,35.41,35.34,35.34,233100.0,22.9937,23.0067,22.9612,22.9612,233100.0
2009-08-20 15:50:00,35.34,35.37,35.28,35.28,508900.0,22.9612,22.9807,22.9222,22.9222,508900.0
2009-08-21 09:30:00,35.66,35.71,35.61,35.62,289700.0,23.1691,23.2016,23.1366,23.1431,289700.0
2009-08-21 09:40:00,35.63,35.68,35.59,35.6,100700.0,23.1496,23.1821,23.1236,23.1301,100700.0
2009-08-21 09:50:00,35.6,35.65,35.53,35.65,94900.0,23.1301,23.1626,23.0846,23.1626,94900.0
2009-08-21 10:00:00,35.66,35.93,35.65,35.85,219000.0,23.1691,23.3445,23.1626,23.2926,219000.0
2009-08-21 10:10:00,35.85,35.98,35.84,35.92,82200.0,23.2926,23.377,23.2861,23.338,82200.0
2009-08-21 10:20:00,35.92,35.92,35.86,35.86,64800.0,23.338,23.338,23.299,23.299,64800.0
2009-08-21 10:30:00,35.86,35.97,35.85,35.91,843400.0,23.299,23.3705,23.2926,23.3315,843400.0
2009-08-21 10:40:00,35.91,35.92,35.81,35.83,129200.0,23.3315,23.338,23.2666,23.2796,129200.0
2009-08-21 10:50:00,35.83,35.83,35.77,35.82,58300.0,23.2796,23.2796,23.2406,23.2731,58300.0
2009-08-21 11:00:00,35.82,35.84,35.81,35.83,107900.0,23.2731,23.2861,23.2666,23.2796,107900.0
2009-08-21 11:10:00,35.83,35.84,35.79,35.82,54500.0,23.2796,23.2861,23.2536,23.2731,54500.0
2009-08-21 11:20:00,35.82,35.87,35.81,35.85,36500.0,23.2731,23.3055,23.2666,23.2926,36500.0
2009-08-21 11:30:00,35.85,35.88,35.84,35.86,145100.0,23.2926,23.312,23.2861,23.299,145100.0
2009-08-21 11:40:00,35.87,35.91,35.86,35.9,58700.0,23.3055,23.3315,23.299,23.325,58700.0
2009-08-21 11:50:00,35.9,35.91,35.86,35.88,76800.0,23.325,23.3315,23.299,23.312,76800.0
2009-08-21 12:00:00,35.87,35.88,35.84,35.86,40800.0,23.3055,23.312,23.2861,23.299,40800.0
2009-08-21 12:10:00,35.86,35.88,35.86,35.88,22400.0,23.299,23.312,23.299,23.312,22400.0
2009-08-21 12:20:00,35.87,35.91,35.87,35.91,42600.0,23.3055,23.3315,23.3055,23.3315,42600.0
2009-08-21 12:30:00,35.91,35.91,35.87,35.87,20400.0,23.3315,23.3315,23.3055,23.3055,20400.0
2009-08-21 12:40:00,35.87,35.89,35.85,35.87,42100.0,23.3055,23.3185,23.2926,23.3055,42100.0
2009-08-21 12:50:00,35.87,35.88,35.84,35.87,37500.0,23.3055,23.312,23.2861,23.3055,37500.0
2009-08-21 13:00:00,35.87,35.89,35.87,35.89,15900.0,23.3055,23.3185,23.3055,23.3185,15900.0
2009-08-21 13:10:00,35.89,35.89,35.87,35.88,36500.0,23.3185,23.3185,23.3055,23.312,36500.0
2009-08-21 13:20:00,35.89,35.9,35.85,35.88,28900.0,23.3185,23.325,23.2926,23.312,28900.0
2009-08-21 13:30:00,35.88,35.88,35.84,35.86,67100.0,23.312,23.312,23.2861,23.299,67100.0
2009-08-21 13:40:00,35.86,35.87,35.81,35.81,109100.0,23.299,23.3055,23.2666,23.2666,109100.0
2009-08-21 13:50:00,35.82,35.83,35.8,35.8,40300.0,23.2731,23.2796,23.2601,23.2601,40300.0
2009-08-21 14:00:00,35.8,35.83,35.8,35.82,40400.0,23.2601,23.2796,23.2601,23.2731,40400.0
2009-08-21 14:10:00,35.81,35.85,35.81,35.83,88500.0,23.2666,23.2926,23.2666,23.2796,88500.0
2009-08-21 14:20:00,35.84,35.84,35.81,35.81,17100.0,23.2861,23.2861,23.2666,23.2666,17100.0
2009-08-21 14:30:00,35.82,35.86,35.81,35.84,56100.0,23.2731,23.299,23.2666,23.2861,56100.0
2009-08-21 14:40:00,35.83,35.84,35.82,35.83,27500.0,23.2796,23.2861,23.2731,23.2796,27500.0
2009-08-21 14:50:00,35.82,35.83,35.79,35.83,207300.0,23.2731,23.2796,23.2536,23.2796,207300.0
2009-08-21 15:00:00,35.82,35.87,35.82,35.85,62200.0,23.2731,23.3055,23.2731,23.2926,62200.0
2009-08-21 15:10:00,35.84,35.94,35.84,35.91,70900.0,23.2861,23.351,23.2861,23.3315,70900.0
2009-08-21 15:20:00,35.91,35.94,35.9,35.93,211700.0,23.3315,23.351,23.325,23.3445,211700.0
2009-08-21 15:30:00,35.93,35.95,35.87,35.9,199400.0,23.3445,23.3575,23.3055,23.325,199400.0
2009-08-21 15:40:00,35.9,35.92,35.88,35.89,287700.0,23.325,23.338,23.312,23.3185,287700.0
2009-08-21 15:50:00,35.89,35.93,35.87,35.92,210500.0,23.3185,23.3445,23.3055,23.338,210500.0
2009-08-24 09:30:00,36.33,36.4,36.25,36.38,350200.0,23.6044,23.6499,23.5524,23.6369,350200.0
2009-08-24 09:40:00,36.38,36.39,36.25,36.29,223700.0,23.6369,23.6434,23.5524,23.5784,223700.0
2009-08-24 09:50:00,36.29,36.3,36.23,36.29,195700.0,23.5784,23.5849,23.5394,23.5784,195700.0
2009-08-24 10:00:00,36.29,36.37,36.29,36.35,483800.0,23.5784,23.6304,23.5784,23.6174,483800.0
2009-08-24 10:10:00,36.35,36.36,36.32,36.33,225700.0,23.6174,23.6239,23.5979,23.6044,225700.0
2009-08-24 10:20:00,36.33,36.38,36.32,36.37,174400.0,23.6044,23.6369,23.5979,23.6304,174400.0
2009-08-24 10:30:00,36.37,36.37,36.32,36.32,147500.0,23.6304,23.6304,23.5979,23.5979,147500.0
2009-08-24 10:40:00,36.32,36.35,36.31,36.35,184300.0,23.5979,23.6174,23.5914,23.6174,184300.0
2009-08-24 10:50:00,36.36,36.39,36.35,36.38,297400.0,23.6239,23.6434,23.6174,23.6369,297400.0
2009-08-24 11:00:00,36.37,36.42,36.37,36.41,248000.0,23.6304,23.6629,23.6304,23.6564,248000.0
2009-08-24 11:10:00,36.41,36.42,36.39,36.41,99400.0,23.6564,23.6629,23.6434,23.6564,99400.0
2009-08-24 11:20:00,36.4,36.42,36.36,36.37,207300.0,23.6499,23.6629,23.6239,23.6304,207300.0
2009-08-24 11:30:00,36.37,36.37,36.34,36.35,269400.0,23.6304,23.6304,23.6109,23.6174,269400.0
2009-08-24 11:40:00,36.35,36.36,36.34,36.34,126000.0,23.6174,23.6239,23.6109,23.6109,126000.0
2009-08-24 11:50:00,36.33,36.35,36.3,36.3,334900.0,23.6044,23.6174,23.5849,23.5849,334900.0
2009-08-24 12:00:00,36.29,36.3,36.26,36.28,397000.0,23.5784,23.5849,23.5589,23.5719,397000.0
2009-08-24 12:10:00,36.29,36.32,36.28,36.3,131600.0,23.5784,23.5979,23.5719,23.5849,131600.0
2009-08-24 12:20:00,36.3,36.32,36.29,36.3,148400.0,23.5849,23.5979,23.5784,23.5849,148400.0
2009-08-24 12:30:00,36.29,36.3,36.27,36.29,144800.0,23.5784,23.5849,23.5654,23.5784,144800.0
2009-08-24 12:40:00,36.29,36.32,36.27,36.3,178100.0,23.5784,23.5979,23.5654,23.5849,178100.0
2009-08-24 12:50:00,36.3,36.31,36.27,36.27,199800.0,23.5849,23.5914,23.5654,23.5654,199800.0
2009-08-24 13:00:00,36.27,36.27,36.12,36.13,777500.0,23.5654,23.5654,23.468,23.4745,777500.0
2009-08-24 13:10:00,36.12,36.16,36.07,36.11,371600.0,23.468,23.494,23.4355,23.4615,371600.0
2009-08-24 13:20:00,36.11,36.11,35.99,35.99,133900.0,23.4615,23.4615,23.3835,23.3835,133900.0
2009-08-24 13:30:00,35.99,36.06,35.98,36.06,263000.0,23.3835,23.429,23.377,23.429,263000.0
2009-08-24 13:40:00,36.05,36.09,36.04,36.08,146200.0,23.4225,23.4485,23.416,23.442,146200.0
2009-08-24 13:50:00,36.08,36.1,36.04,36.06,329600.0,23.442,23.455,23.416,23.429,329600.0
2009-08-24 14:00:00,36.05,36.05,36.02,36.05,49500.0,23.4225,23.4225,23.403,23.4225,49500.0
2009-08-24 14:10:00,36.04,36.11,36.03,36.09,179900.0,23.416,23.4615,23.4095,23.4485,179900.0
2009-08-24 14:20:00,36.1,36.1,36.03,36.04,90700.0,23.455,23.455,23.4095,23.416,90700.0
2009-08-24 14:30:00,36.04,36.06,36.02,36.04,76400.0,23.416,23.429,23.403,23.416,76400.0
2009-08-24 14:40:00,36.04,36.06,36.03,36.03,170100.0,23.416,23.429,23.4095,23.4095,170100.0
2009-08-24 14:50:00,36.03,36.07,36.02,36.04,389700.0,23.4095,23.4355,23.403,23.416,389700.0
2009-08-24 15:00:00,36.03,36.04,35.9,35.9,82300.0,23.4095,23.416,23.325,23.325,82300.0
2009-08-24 15:10:00,35.91,35.95,35.9,35.92,97000.0,23.3315,23.3575,23.325,23.338,97000.0
2009-08-24 15:20:00,35.91,36.0,35.9,35.98,94800.0,23.3315,23.39,23.325,23.377,94800.0
2009-08-24 15:30:00,35.99,36.05,35.96,35.99,113600.0,23.3835,23.4225,23.364,23.3835,113600.0
2009-08-24 15:40:00,35.98,36.01,35.88,35.94,189300.0,23.377,23.3965,23.312,23.351,189300.0
2009-08-24 15:50:00,35.94,36.0,35.9,36.0,134900.0,23.351,23.39,23.325,23.39,134900.0
2009-08-25 09:30:00,36.27,36.31,36.09,36.16,219000.0,23.5654,23.5914,23.4485,23.494,219000.0
2009-08-25 09:40:00,36.15,36.27,36.14,36.25,157900.0,23.4875,23.5654,23.481,23.5524,157900.0
2009-08-25 09:50:00,36.26,36.36,36.26,36.36,75200.0,23.5589,23.6239,23.5589,23.6239,75200.0
2009-08-25 10:00:00,36.33,36.52,36.32,36.37,305500.0,23.6044,23.7279,23.5979,23.6304,305500.0
2009-08-25 10:10:00,36.38,36.41,36.13,36.15,105800.0,23.6369,23.6564,23.4745,23.4875,105800.0
2009-08-25 10:20:00,36.16,36.22,36.13,36.15,165700.0,23.494,23.5329,23.4745,23.4875,165700.0
2009-08-25 10:30:00,36.14,36.23,36.13,36.21,339600.0,23.481,23.5394,23.4745,23.5265,339600.0
2009-08-25 10:40:00,36.22,36.26,36.17,36.18,106900.0,23.5329,23.5589,23.5005,23.507,106900.0
2009-08-25 10:50:00,36.18,36.24,36.18,36.24,355800.0,23.507,23.5459,23.507,23.5459,355800.0
2009-08-25 11:00:00,36.24,36.29,36.23,36.26,71700.0,23.5459,23.5784,23.5394,23.5589,71700.0
2009-08-25 11:10:00,36.25,36.27,36.23,36.26,299800.0,23.5524,23.5654,23.5394,23.5589,299800.0
2009-08-25 11:20:00,36.26,36.31,36.24,36.29,323800.0,23.5589,23.5914,23.5459,23.5784,323800.0
2009-08-25 11:30:00,36.29,36.31,36.27,36.3,167700.0,23.5784,23.5914,23.5654,23.5849,167700.0
2009-08-25 11:40:00,36.29,36.33,36.28,36.29,281500.0,23.5784,23.6044,23.5719,23.5784,281500.0
2009-08-25 11:50:00,36.29,36.29,36.26,36.26,37200.0,23.5784,23.5784,23.5589,23.5589,37200.0
2009-08-25 12:00:00,36.27,36.31,36.27,36.3,1119600.0,23.5654,23.5914,23.5654,23.5849,1119600.0
2009-08-25 12:10:00,36.3,36.31,36.29,36.29,110200.0,23.5849,23.5914,23.5784,23.5784,110200.0
2009-08-25 12:20:00,36.29,36.34,36.29,36.34,109100.0,23.5784,23.6109,23.5784,23.6109,109100.0
2009-08-25 12:30:00,36.34,36.37,36.32,36.33,104900.0,23.6109,23.6304,23.5979,23.6044,104900.0
2009-08-25 12:40:00,36.34,36.35,36.3,36.31,87200.0,23.6109,23.6174,23.5849,23.5914,87200.0
2009-08-25 12:50:00,36.3,36.31,36.17,36.18,129400.0,23.5849,23.5914,23.5005,23.507,129400.0
2009-08-25 13:00:00,36.19,36.22,36.18,36.21,92100.0,23.5135,23.5329,23.507,23.5265,92100.0
2009-08-25 13:10:00,36.21,36.23,36.18,36.19,134000.0,23.5265,23.5394,23.507,23.5135,134000.0
2009-08-25 13:20:00,36.18,36.18,36.09,36.1,138100.0,23.507,23.507,23.4485,23.455,138100.0
2009-08-25 13:30:00,36.09,36.14,36.08,36.13,85800.0,23.4485,23.481,23.442,23.4745,85800.0
2009-08-25 13:40:00,36.13,36.14,36.09,36.11,38700.0,23.4745,23.481,23.4485,23.4615,38700.0
2009-08-25 13:50:00,36.11,36.12,36.06,36.07,44900.0,23.4615,23.468,23.429,23.4355,44900.0
2009-08-25 14:00:00,36.06,36.1,36.03,36.07,83300.0,23.429,23.455,23.4095,23.4355,83300.0
2009-08-25 14:10:00,36.06,36.1,36.03,36.1,83800.0,23.429,23.455,23.4095,23.455,83800.0
2009-08-25 14:20:00,36.09,36.11,36.08,36.09,104000.0,23.4485,23.4615,23.442,23.4485,104000.0
2009-08-25 14:30:00,36.09,36.1,35.95,35.95,174300.0,23.4485,23.455,23.3575,23.3575,174300.0
2009-08-25 14:40:00,35.95,36.0,35.94,35.99,133100.0,23.3575,23.39,23.351,23.3835,133100.0
2009-08-25 14:50:00,35.98,36.05,35.98,36.02,117500.0,23.377,23.4225,23.377,23.403,117500.0
2009-08-25 15:00:00,36.02,36.1,36.01,36.08,168600.0,23.403,23.455,23.3965,23.442,168600.0
2009-08-25 15:10:00,36.08,36.1,36.05,36.06,109100.0,23.442,23.455,23.4225,23.429,109100.0
2009-08-25 15:20:00,36.06,36.1,36.04,36.05,57600.0,23.429,23.455,23.416,23.4225,57600.0
2009-08-25 15:30:00,36.05,36.05,35.96,36.01,120200.0,23.4225,23.4225,23.364,23.3965,120200.0
2009-08-25 15:40:00,36.02,36.03,35.95,35.97,157700.0,23.403,23.4095,23.3575,23.3705,157700.0
2009-08-25 15:50:00,35.96,36.03,35.94,35.95,317900.0,23.364,23.4095,23.351,23.3575,317900.0
2009-08-26 09:30:00,35.83,35.85,35.63,35.68,396900.0,23.2796,23.2926,23.1496,23.1821,396900.0
2009-08-26 09:40:00,35.69,35.71,35.58,35.6,499400.0,23.1886,23.2016,23.1171,23.1301,499400.0
2009-08-26 09:50:00,35.6,35.62,35.53,35.62,198400.0,23.1301,23.1431,23.0846,23.1431,198400.0
2009-08-26 10:00:00,35.62,35.78,35.62,35.74,350100.0,23.1431,23.2471,23.1431,23.2211,350100.0
2009-08-26 10:10:00,35.75,35.86,35.72,35.83,170600.0,23.2276,23.299,23.2081,23.2796,170600.0
2009-08-26 10:20:00,35.83,35.87,35.76,35.77,69000.0,23.2796,23.3055,23.2341,23.2406,69000.0
2009-08-26 10:30:00,35.78,35.88,35.75,35.85,145800.0,23.2471,23.312,23.2276,23.2926,145800.0
2009-08-26 10:40:00,35.86,35.87,35.69,35.71,110200.0,23.299,23.3055,23.1886,23.2016,110200.0
2009-08-26 10:50:00,35.71,35.75,35.7,35.72,214800.0,23.2016,23.2276,23.1951,23.2081,214800.0
2009-08-26 11:00:00,35.72,35.73,35.62,35.63,102300.0,23.2081,23.2146,23.1431,23.1496,102300.0
2009-08-26 11:10:00,35.62,35.66,35.58,35.63,180500.0,23.1431,23.1691,23.1171,23.1496,180500.0
2009-08-26 11:20:00,35.63,35.64,35.58,35.62,91400.0,23.1496,23.1561,23.1171,23.1431,91400.0
2009-08-26 11:30:00,35.63,35.64,35.56,35.57,91000.0,23.1496,23.1561,23.1041,23.1106,91000.0
2009-08-26 11:40:00,35.57,35.62,35.56,35.61,56000.0,23.1106,23.1431,23.1041,23.1366,56000.0
2009-08-26 11:50:00,35.6,35.64,35.6,35.63,112300.0,23.1301,23.1561,23.1301,23.1496,112300.0
2009-08-26 12:00:00,35.62,35.65,35.6,35.62,140200.0,23.1431,23.1626,23.1301,23.1431,140200.0
2009-08-26 12:10:00,35.62,35.67,35.61,35.67,50600.0,23.1431,23.1756,23.1366,23.1756,50600.0
2009-08-26 12:20:00,35.68,35.73,35.67,35.7,35800.0,23.1821,23.2146,23.1756,23.1951,35800.0
2009-08-26 12:30:00,35.71,35.71,35.65,35.67,47500.0,23.2016,23.2016,23.1626,23.1756,47500.0
2009-08-26 12:40:00,35.66,35.67,35.61,35.64,101000.0,23.1691,23.1756,23.1366,23.1561,101000.0
2009-08-26 12:50:00,35.63,35.64,35.61,35.63,37500.0,23.1496,23.1561,23.1366,23.1496,37500.0
2009-08-26 13:00:00,35.63,35.64,35.56,35.58,27900.0,23.1496,23.1561,23.1041,23.1171,27900.0
2009-08-26 13:10:00,35.58,35.59,35.54,35.55,57900.0,23.1171,23.1236,23.0911,23.0976,57900.0
2009-08-26 13:20:00,35.55,35.61,35.55,35.6,59000.0,23.0976,23.1366,23.0976,23.1301,59000.0
2009-08-26 13:30:00,35.61,35.63,35.59,35.63,66800.0,23.1366,23.1496,23.1236,23.1496,66800.0
2009-08-26 13:40:00,35.63,35.65,35.62,35.63,55200.0,23.1496,23.1626,23.1431,23.1496,55200.0
2009-08-26 13:50:00,35.63,35.73,35.61,35.72,100200.0,23.1496,23.2146,23.1366,23.2081,100200.0
2009-08-26 14:00:00,35.73,35.74,35.69,35.7,77900.0,23.2146,23.2211,23.1886,23.1951,77900.0
2009-08-26 14:10:00,35.68,35.71,35.66,35.69,47900.0,23.1821,23.2016,23.1691,23.1886,47900.0
2009-08-26 14:20:00,35.71,35.74,35.68,35.7,76000.0,23.2016,23.2211,23.1821,23.1951,76000.0
2009-08-26 14:30:00,35.7,35.74,35.68,35.72,103900.0,23.1951,23.2211,23.1821,23.2081,103900.0
2009-08-26 14:40:00,35.71,35.78,35.7,35.78,79000.0,23.2016,23.2471,23.1951,23.2471,79000.0
2009-08-26 14:50:00,35.79,35.79,35.65,35.67,106400.0,23.2536,23.2536,23.1626,23.1756,106400.0
2009-08-26 15:00:00,35.67,35.71,35.65,35.69,77200.0,23.1756,23.2016,23.1626,23.1886,77200.0
2009-08-26 15:10:00,35.69,35.71,35.67,35.67,131500.0,23.1886,23.2016,23.1756,23.1756,131500.0
2009-08-26 15:20:00,35.67,35.74,35.66,35.69,64600.0,23.1756,23.2211,23.1691,23.1886,64600.0
2009-08-26 15:30:00,35.69,35.71,35.65,35.7,194100.0,23.1886,23.2016,23.1626,23.1951,194100.0
2009-08-26 15:40:00,35.7,35.73,35.65,35.71,187500.0,23.1951,23.2146,23.1626,23.2016,187500.0
2009-08-26 15:50:00,35.71,35.77,35.71,35.75,142500.0,23.2016,23.2406,23.2016,23.2276,142500.0
2009-08-27 09:30:00,35.59,35.67,35.5,35.52,351000.0,23.1236,23.1756,23.0651,23.0781,351000.0
2009-08-27 09:40:00,35.52,35.52,35.4,35.44,176400.0,23.0781,23.0781,23.0002,23.0262,176400.0
2009-08-27 09:50:00,35.43,35.45,35.28,35.28,99100.0,23.0197,23.0327,22.9222,22.9222,99100.0
2009-08-27 10:00:00,35.27,35.27,35.14,35.15,177700.0,22.9157,22.9157,22.8312,22.8377,177700.0
2009-08-27 10:10:00,35.15,35.21,35.12,35.21,176900.0,22.8377,22.8767,22.8183,22.8767,176900.0
2009-08-27 10:20:00,35.22,35.24,35.2,35.2,46600.0,22.8832,22.8962,22.8702,22.8702,46600.0
2009-08-27 10:30:00,35.2,35.25,35.16,35.16,63600.0,22.8702,22.9027,22.8442,22.8442,63600.0
2009-08-27 10:40:00,35.15,35.2,35.15,35.17,28600.0,22.8377,22.8702,22.8377,22.8507,28600.0
2009-08-27 10:50:00,35.16,35.16,35.12,35.13,46400.0,22.8442,22.8442,22.8183,22.8248,46400.0
2009-08-27 11:00:00,35.12,35.14,35.08,35.14,132700.0,22.8183,22.8312,22.7923,22.8312,132700.0
2009-08-27 11:10:00,35.14,35.15,35.09,35.1,72500.0,22.8312,22.8377,22.7988,22.8053,72500.0
2009-08-27 11:20:00,35.09,35.18,35.08,35.18,173300.0,22.7988,22.8572,22.7923,22.8572,173300.0
2009-08-27 11:30:00,35.18,35.18,35.12,35.12,104000.0,22.8572,22.8572,22.8183,22.8183,104000.0
2009-08-27 11:40:00,35.12,35.22,35.11,35.22,70200.0,22.8183,22.8832,22.8118,22.8832,70200.0
2009-08-27 11:50:00,35.22,35.27,35.18,35.27,63700.0,22.8832,22.9157,22.8572,22.9157,63700.0
2009-08-27 12:00:00,35.27,35.29,35.26,35.27,31300.0,22.9157,22.9287,22.9092,22.9157,31300.0
2009-08-27 12:10:00,35.27,35.3,35.26,35.28,108500.0,22.9157,22.9352,22.9092,22.9222,108500.0
2009-08-27 12:20:00,35.28,35.36,35.27,35.36,125100.0,22.9222,22.9742,22.9157,22.9742,125100.0
2009-08-27 12:30:00,35.36,35.37,35.31,35.31,99600.0,22.9742,22.9807,22.9417,22.9417,99600.0
2009-08-27 12:40:00,35.31,35.33,35.28,35.3,160600.0,22.9417,22.9547,22.9222,22.9352,160600.0
2009-08-27 12:50:00,35.31,35.33,35.3,35.33,63200.0,22.9417,22.9547,22.9352,22.9547,63200.0
2009-08-27 13:00:00,35.34,35.36,35.33,35.35,27600.0,22.9612,22.9742,22.9547,22.9677,27600.0
2009-08-27 13:10:00,35.35,35.35,35.27,35.28,115600.0,22.9677,22.9677,22.9157,22.9222,115600.0
2009-08-27 13:20:00,35.3,35.32,35.27,35.31,209200.0,22.9352,22.9482,22.9157,22.9417,209200.0
2009-08-27 13:30:00,35.32,35.41,35.31,35.4,29400.0,22.9482,23.0067,22.9417,23.0002,29400.0
2009-08-27 13:40:00,35.39,35.48,35.39,35.47,91800.0,22.9937,23.0522,22.9937,23.0457,91800.0
2009-08-27 13:50:00,35.47,35.55,35.45,35.47,129100.0,23.0457,23.0976,23.0327,23.0457,129100.0
2009-08-27 14:00:00,35.48,35.6,35.47,35.59,65200.0,23.0522,23.1301,23.0457,23.1236,65200.0
2009-08-27 14:10:00,35.58,35.6,35.53,35.57,65300.0,23.1171,23.1301,23.0846,23.1106,65300.0
2009-08-27 14:20:00,35.57,35.64,35.56,35.62,73000.0,23.1106,23.1561,23.1041,23.1431,73000.0
2009-08-27 14:30:00,35.62,35.74,35.62,35.72,88800.0,23.1431,23.2211,23.1431,23.2081,88800.0
2009-08-27 14:40:00,35.73,35.79,35.71,35.73,61000.0,23.2146,23.2536,23.2016,23.2146,61000.0
2009-08-27 14:50:00,35.72,35.75,35.67,35.69,95100.0,23.2081,23.2276,23.1756,23.1886,95100.0
2009-08-27 15:00:00,35.71,35.72,35.65,35.7,98600.0,23.2016,23.2081,23.1626,23.1951,98600.0
2009-08-27 15:10:00,35.69,35.71,35.65,35.69,83400.0,23.1886,23.2016,23.1626,23.1886,83400.0
2009-08-27 15:20:00,35.69,35.75,35.63,35.64,115100.0,23.1886,23.2276,23.1496,23.1561,115100.0
2009-08-27 15:30:00,35.63,35.7,35.63,35.7,51900.0,23.1496,23.1951,23.1496,23.1951,51900.0
2009-08-27 15:40:00,35.7,35.71,35.63,35.68,222300.0,23.1951,23.2016,23.1496,23.1821,222300.0
2009-08-27 15:50:00,35.68,35.74,35.66,35.71,179500.0,23.1821,23.2211,23.1691,23.2016,179500.0
2009-08-28 09:30:00,35.93,36.04,35.89,35.96,369300.0,23.3445,23.416,23.3185,23.364,369300.0
2009-08-28 09:40:00,35.96,35.97,35.84,35.86,332200.0,23.364,23.3705,23.2861,23.299,332200.0
2009-08-28 09:50:00,35.87,35.95,35.79,35.79,153000.0,23.3055,23.3575,23.2536,23.2536,153000.0
2009-08-28 10:00:00,35.79,35.84,35.72,35.79,510300.0,23.2536,23.2861,23.2081,23.2536,510300.0
2009-08-28 10:10:00,35.78,35.86,35.75,35.81,254000.0,23.2471,23.299,23.2276,23.2666,254000.0
2009-08-28 10:20:00,35.8,35.8,35.65,35.66,854800.0,23.2601,23.2601,23.1626,23.1691,854800.0
2009-08-28 10:30:00,35.66,35.75,35.62,35.75,67400.0,23.1691,23.2276,23.1431,23.2276,67400.0
2009-08-28 10:40:00,35.77,35.78,35.7,35.77,119400.0,23.2406,23.2471,23.1951,23.2406,119400.0
2009-08-28 10:50:00,35.78,35.83,35.76,35.78,133200.0,23.2471,23.2796,23.2341,23.2471,133200.0
2009-08-28 11:00:00,35.77,35.78,35.71,35.74,46500.0,23.2406,23.2471,23.2016,23.2211,46500.0
2009-08-28 11:10:00,35.74,35.74,35.68,35.74,101000.0,23.2211,23.2211,23.1821,23.2211,101000.0
2009-08-28 11:20:00,35.73,35.78,35.73,35.77,160300.0,23.2146,23.2471,23.2146,23.2406,160300.0
2009-08-28 11:30:00,35.77,35.77,35.74,35.75,92500.0,23.2406,23.2406,23.2211,23.2276,92500.0
2009-08-28 11:40:00,35.75,35.77,35.7,35.71,112800.0,23.2276,23.2406,23.1951,23.2016,112800.0
2009-08-28 11:50:00,35.72,35.73,35.65,35.68,94800.0,23.2081,23.2146,23.1626,23.1821,94800.0
2009-08-28 12:00:00,35.67,35.7,35.66,35.66,33900.0,23.1756,23.1951,23.1691,23.1691,33900.0
2009-08-28 12:10:00,35.67,35.68,35.53,35.55,43600.0,23.1756,23.1821,23.0846,23.0976,43600.0
2009-08-28 12:20:00,35.54,35.56,35.47,35.51,190700.0,23.0911,23.1041,23.0457,23.0716,190700.0
2009-08-28 12:30:00,35.5,35.56,35.49,35.56,47900.0,23.0651,23.1041,23.0587,23.1041,47900.0
2009-08-28 12:40:00,35.56,35.59,35.55,35.58,101500.0,23.1041,23.1236,23.0976,23.1171,101500.0
2009-08-28 12:50:00,35.57,35.57,35.51,35.51,43700.0,23.1106,23.1106,23.0716,23.0716,43700.0
2009-08-28 13:00:00,35.51,35.62,35.51,35.61,46800.0,23.0716,23.1431,23.0716,23.1366,46800.0
2009-08-28 13:10:00,35.62,35.7,35.62,35.64,104600.0,23.1431,23.1951,23.1431,23.1561,104600.0
2009-08-28 13:20:00,35.64,35.7,35.64,35.68,51500.0,23.1561,23.1951,23.1561,23.1821,51500.0
2009-08-28 13:30:00,35.68,35.71,35.67,35.67,55100.0,23.1821,23.2016,23.1756,23.1756,55100.0
2009-08-28 13:40:00,35.68,35.7,35.65,35.68,113800.0,23.1821,23.1951,23.1626,23.1821,113800.0
2009-08-28 13:50:00,35.68,35.7,35.65,35.66,74600.0,23.1821,23.1951,23.1626,23.1691,74600.0
2009-08-28 14:00:00,35.66,35.71,35.64,35.69,66900.0,23.1691,23.2016,23.1561,23.1886,66900.0
2009-08-28 14:10:00,35.7,35.73,35.69,35.72,179200.0,23.1951,23.2146,23.1886,23.2081,179200.0
2009-08-28 14:20:00,35.71,35.72,35.65,35.67,58500.0,23.2016,23.2081,23.1626,23.1756,58500.0
2009-08-28 14:30:00,35.68,35.68,35.6,35.67,56000.0,23.1821,23.1821,23.1301,23.1756,56000.0
2009-08-28 14:40:00,35.67,35.69,35.61,35.66,70000.0,23.1756,23.1886,23.1366,23.1691,70000.0
2009-08-28 14:50:00,35.66,35.7,35.65,35.68,106900.0,23.1691,23.1951,23.1626,23.1821,106900.0
2009-08-28 15:00:00,35.67,35.7,35.64,35.67,86500.0,23.1756,23.1951,23.1561,23.1756,86500.0
2009-08-28 15:10:00,35.67,35.7,35.66,35.69,47400.0,23.1756,23.1951,23.1691,23.1886,47400.0
2009-08-28 15:20:00,35.7,35.76,35.7,35.7,95600.0,23.1951,23.2341,23.1951,23.1951,95600.0
2009-08-28 15:30:00,35.71,35.74,35.62,35.65,92900.0,23.2016,23.2211,23.1431,23.1626,92900.0
2009-08-28 15:40:00,35.66,35.71,35.6,35.67,163100.0,23.1691,23.2016,23.1301,23.1756,163100.0
2009-08-28 15:50:00,35.67,35.7,35.61,35.69,156800.0,23.1756,23.1951,23.1366,23.1886,156800.0
2009-08-31 09:30:00,35.09,35.15,35.06,35.12,304000.0,22.7988,22.8377,22.7793,22.8183,304000.0
2009-08-31 09:40:00,35.13,35.13,35.01,35.02,410600.0,22.8248,22.8248,22.7468,22.7533,410600.0
2009-08-31 09:50:00,35.01,35.05,34.92,35.04,208200.0,22.7468,22.7728,22.6883,22.7663,208200.0
2009-08-31 10:00:00,35.02,35.07,34.97,35.06,207600.0,22.7533,22.7858,22.7208,22.7793,207600.0
2009-08-31 10:10:00,35.06,35.1,35.03,35.05,202700.0,22.7793,22.8053,22.7598,22.7728,202700.0
2009-08-31 10:20:00,35.05,35.08,35.0,35.05,179800.0,22.7728,22.7923,22.7403,22.7728,179800.0
2009-08-31 10:30:00,35.04,35.09,34.98,35.09,155700.0,22.7663,22.7988,22.7273,22.7988,155700.0
2009-08-31 10:40:00,35.09,35.13,35.06,35.07,138800.0,22.7988,22.8248,22.7793,22.7858,138800.0
2009-08-31 10:50:00,35.08,35.11,35.05,35.07,142100.0,22.7923,22.8118,22.7728,22.7858,142100.0
2009-08-31 11:00:00,35.07,35.07,35.03,35.05,88900.0,22.7858,22.7858,22.7598,22.7728,88900.0
2009-08-31 11:10:00,35.05,35.07,35.02,35.02,47800.0,22.7728,22.7858,22.7533,22.7533,47800.0
2009-08-31 11:20:00,35.03,35.06,34.98,34.99,76000.0,22.7598,22.7793,22.7273,22.7338,76000.0
2009-08-31 11:30:00,34.99,35.06,34.99,35.06,44800.0,22.7338,22.7793,22.7338,22.7793,44800.0
2009-08-31 11:40:00,35.06,35.06,34.99,35.0,46100.0,22.7793,22.7793,22.7338,22.7403,46100.0
2009-08-31 11:50:00,34.99,35.02,34.99,35.02,73600.0,22.7338,22.7533,22.7338,22.7533,73600.0
2009-08-31 12:00:00,35.01,35.04,34.97,34.97,171400.0,22.7468,22.7663,22.7208,22.7208,171400.0
2009-08-31 12:10:00,34.98,35.01,34.97,34.97,32600.0,22.7273,22.7468,22.7208,22.7208,32600.0
2009-08-31 12:20:00,34.97,35.01,34.97,34.99,83200.0,22.7208,22.7468,22.7208,22.7338,83200.0
2009-08-31 12:30:00,34.99,35.0,34.96,35.0,82000.0,22.7338,22.7403,22.7143,22.7403,82000.0
2009-08-31 12:40:00,35.0,35.0,34.95,34.96,79900.0,22.7403,22.7403,22.7078,22.7143,79900.0
2009-08-31 12:50:00,34.95,34.99,34.95,34.97,41700.0,22.7078,22.7338,22.7078,22.7208,41700.0
2009-08-31 13:00:00,34.98,35.0,34.94,34.97,52300.0,22.7273,22.7403,22.7013,22.7208,52300.0
2009-08-31 13:10:00,34.98,34.99,34.96,34.98,65200.0,22.7273,22.7338,22.7143,22.7273,65200.0
2009-08-31 13:20:00,34.99,34.99,34.95,34.96,48000.0,22.7338,22.7338,22.7078,22.7143,48000.0
2009-08-31 13:30:00,34.97,35.01,34.96,35.0,78500.0,22.7208,22.7468,22.7143,22.7403,78500.0
2009-08-31 13:40:00,35.0,35.01,34.97,34.97,45600.0,22.7403,22.7468,22.7208,22.7208,45600.0
2009-08-31 13:50:00,34.97,35.01,34.97,35.01,38300.0,22.7208,22.7468,22.7208,22.7468,38300.0
2009-08-31 14:00:00,35.01,35.01,34.98,34.98,39200.0,22.7468,22.7468,22.7273,22.7273,39200.0
2009-08-31 14:10:00,34.99,35.0,34.96,34.99,87100.0,22.7338,22.7403,22.7143,22.7338,87100.0
2009-08-31 14:20:00,34.99,35.02,34.95,34.97,87500.0,22.7338,22.7533,22.7078,22.7208,87500.0
2009-08-31 14:30:00,34.96,35.05,34.96,35.04,58900.0,22.7143,22.7728,22.7143,22.7663,58900.0
2009-08-31 14:40:00,35.04,35.07,35.02,35.04,75500.0,22.7663,22.7858,22.7533,22.7663,75500.0
2009-08-31 14:50:00,35.04,35.07,35.01,35.04,93500.0,22.7663,22.7858,22.7468,22.7663,93500.0
2009-08-31 15:00:00,35.03,35.03,34.99,35.02,92300.0,22.7598,22.7598,22.7338,22.7533,92300.0
2009-08-31 15:10:00,35.02,35.03,34.98,35.02,138100.0,22.7533,22.7598,22.7273,22.7533,138100.0
2009-08-31 15:20:00,35.02,35.06,34.97,35.02,233700.0,22.7533,22.7793,22.7208,22.7533,233700.0
2009-08-31 15:30:00,35.03,35.05,35.01,35.03,152000.0,22.7598,22.7728,22.7468,22.7598,152000.0
2009-08-31 15:40:00,35.04,35.06,35.01,35.05,204800.0,22.7663,22.7793,22.7468,22.7728,204800.0
2009-08-31 15:50:00,35.05,35.09,35.02,35.05,1043800.0,22.7728,22.7988,22.7533,22.7728,1043800.0
2009-09-01 09:30:00,35.1,35.41,35.05,35.39,472400.0,22.8053,23.0067,22.7728,22.9937,472400.0
2009-09-01 09:40:00,35.4,35.55,35.39,35.55,613900.0,23.0002,23.0976,22.9937,23.0976,613900.0
2009-09-01 09:50:00,35.54,35.57,35.48,35.51,427800.0,23.0911,23.1106,23.0522,23.0716,427800.0
2009-09-01 10:00:00,35.52,35.66,35.46,35.62,868500.0,23.0781,23.1691,23.0392,23.1431,868500.0
2009-09-01 10:10:00,35.62,35.63,35.42,35.47,460900.0,23.1431,23.1496,23.0132,23.0457,460900.0
2009-09-01 10:20:00,35.47,35.51,35.41,35.49,293600.0,23.0457,23.0716,23.0067,23.0587,293600.0
2009-09-01 10:30:00,35.5,35.58,35.48,35.5,107300.0,23.0651,23.1171,23.0522,23.0651,107300.0
2009-09-01 10:40:00,35.5,35.5,35.42,35.47,343500.0,23.0651,23.0651,23.0132,23.0457,343500.0
2009-09-01 10:50:00,35.47,35.47,35.34,35.34,237500.0,23.0457,23.0457,22.9612,22.9612,237500.0
2009-09-01 11:00:00,35.32,35.34,35.22,35.24,111300.0,22.9482,22.9612,22.8832,22.8962,111300.0
2009-09-01 11:10:00,35.22,35.22,35.03,35.11,286900.0,22.8832,22.8832,22.7598,22.8118,286900.0
2009-09-01 11:20:00,35.11,35.11,34.86,34.89,283700.0,22.8118,22.8118,22.6493,22.6688,283700.0
2009-09-01 11:30:00,34.88,34.88,34.74,34.81,318000.0,22.6623,22.6623,22.5714,22.6168,318000.0
2009-09-01 11:40:00,34.8,34.9,34.79,34.82,109200.0,22.6103,22.6753,22.6038,22.6233,109200.0
2009-09-01 11:50:00,34.82,34.86,34.72,34.74,89000.0,22.6233,22.6493,22.5584,22.5714,89000.0
2009-09-01 12:00:00,34.74,34.81,34.7,34.76,188200.0,22.5714,22.6168,22.5454,22.5844,188200.0
2009-09-01 12:10:00,34.76,34.77,34.68,34.69,248700.0,22.5844,22.5909,22.5324,22.5389,248700.0
2009-09-01 12:20:00,34.69,34.7,34.58,34.59,202800.0,22.5389,22.5454,22.4674,22.4739,202800.0
2009-09-01 12:30:00,34.58,34.65,34.56,34.63,120200.0,22.4674,22.5129,22.4544,22.4999,120200.0
2009-09-01 12:40:00,34.64,34.72,34.62,34.72,33700.0,22.5064,22.5584,22.4934,22.5584,33700.0
2009-09-01 12:50:00,34.71,34.72,34.61,34.61,37600.0,22.5519,22.5584,22.4869,22.4869,37600.0
2009-09-01 13:00:00,34.62,34.66,34.49,34.52,98100.0,22.4934,22.5194,22.4089,22.4284,98100.0
2009-09-01 13:10:00,34.51,34.52,34.46,34.49,95500.0,22.4219,22.4284,22.3894,22.4089,95500.0
2009-09-01 13:20:00,34.49,34.57,34.47,34.56,176000.0,22.4089,22.4609,22.3959,22.4544,176000.0
2009-09-01 13:30:00,34.55,34.56,34.48,34.51,194300.0,22.4479,22.4544,22.4024,22.4219,194300.0
2009-09-01 13:40:00,34.52,34.62,34.51,34.57,187500.0,22.4284,22.4934,22.4219,22.4609,187500.0
2009-09-01 13:50:00,34.57,34.63,34.55,34.62,98900.0,22.4609,22.4999,22.4479,22.4934,98900.0
2009-09-01 14:00:00,34.63,34.65,34.57,34.57,52900.0,22.4999,22.5129,22.4609,22.4609,52900.0
2009-09-01 14:10:00,34.58,34.63,34.56,34.6,106100.0,22.4674,22.4999,22.4544,22.4804,106100.0
2009-09-01 14:20:00,34.6,34.61,34.47,34.54,107200.0,22.4804,22.4869,22.3959,22.4414,107200.0
2009-09-01 14:30:00,34.54,34.61,34.51,34.59,78200.0,22.4414,22.4869,22.4219,22.4739,78200.0
2009-09-01 14:40:00,34.58,34.58,34.48,34.49,56100.0,22.4674,22.4674,22.4024,22.4089,56100.0
2009-09-01 14:50:00,34.49,34.58,34.49,34.54,188200.0,22.4089,22.4674,22.4089,22.4414,188200.0
2009-09-01 15:00:00,34.55,34.61,34.53,34.56,64300.0,22.4479,22.4869,22.4349,22.4544,64300.0
2009-09-01 15:10:00,34.57,34.62,34.56,34.58,81500.0,22.4609,22.4934,22.4544,22.4674,81500.0
2009-09-01 15:20:00,34.57,34.58,34.46,34.49,283500.0,22.4609,22.4674,22.3894,22.4089,283500.0
2009-09-01 15:30:00,34.47,34.52,34.47,34.51,111700.0,22.3959,22.4284,22.3959,22.4219,111700.0
2009-09-01 15:40:00,34.51,34.51,34.4,34.45,277100.0,22.4219,22.4219,22.3505,22.3829,277100.0
2009-09-01 15:50:00,34.45,34.54,34.43,34.47,330000.0,22.3829,22.4414,22.3699,22.3959,330000.0
2009-09-02 09:30:00,34.59,34.76,34.49,34.68,327900.0,22.4739,22.5844,22.4089,22.5324,327900.0
2009-09-02 09:40:00,34.66,34.81,34.65,34.79,307500.0,22.5194,22.6168,22.5129,22.6038,307500.0
2009-09-02 09:50:00,34.8,34.93,34.78,34.8,210100.0,22.6103,22.6948,22.5973,22.6103,210100.0
2009-09-02 10:00:00,34.79,34.84,34.72,34.79,295700.0,22.6038,22.6363,22.5584,22.6038,295700.0
2009-09-02 10:10:00,34.79,34.85,34.75,34.81,275600.0,22.6038,22.6428,22.5779,22.6168,275600.0
2009-09-02 10:20:00,34.83,34.83,34.71,34.73,190400.0,22.6298,22.6298,22.5519,22.5649,190400.0
2009-09-02 10:30:00,34.73,34.75,34.61,34.69,193600.0,22.5649,22.5779,22.4869,22.5389,193600.0
2009-09-02 10:40:00,34.68,34.84,34.67,34.8,91000.0,22.5324,22.6363,22.5259,22.6103,91000.0
2009-09-02 10:50:00,34.81,34.93,34.67,34.93,102900.0,22.6168,22.6948,22.5259,22.6948,102900.0
2009-09-02 11:00:00,34.93,34.93,34.8,34.85,102900.0,22.6948,22.6948,22.6103,22.6428,102900.0
2009-09-02 11:10:00,34.85,34.94,34.85,34.9,59000.0,22.6428,22.7013,22.6428,22.6753,59000.0
2009-09-02 11:20:00,34.91,34.97,34.91,34.95,53500.0,22.6818,22.7208,22.6818,22.7078,53500.0
2009-09-02 11:30:00,34.95,34.98,34.91,34.94,58300.0,22.7078,22.7273,22.6818,22.7013,58300.0
2009-09-02 11:40:00,34.94,34.94,34.89,34.94,85100.0,22.7013,22.7013,22.6688,22.7013,85100.0
2009-09-02 11:50:00,34.94,34.98,34.88,34.9,248300.0,22.7013,22.7273,22.6623,22.6753,248300.0
2009-09-02 12:00:00,34.9,34.93,34.84,34.88,98800.0,22.6753,22.6948,22.6363,22.6623,98800.0
2009-09-02 12:10:00,34.89,34.92,34.86,34.88,76400.0,22.6688,22.6883,22.6493,22.6623,76400.0
2009-09-02 12:20:00,34.89,34.93,34.86,34.91,98400.0,22.6688,22.6948,22.6493,22.6818,98400.0
2009-09-02 12:30:00,34.91,34.93,34.89,34.91,308500.0,22.6818,22.6948,22.6688,22.6818,308500.0
2009-09-02 12:40:00,34.91,34.98,34.91,34.98,43000.0,22.6818,22.7273,22.6818,22.7273,43000.0
2009-09-02 12:50:00,34.98,34.98,34.94,34.96,37800.0,22.7273,22.7273,22.7013,22.7143,37800.0
2009-09-02 13:00:00,34.96,34.97,34.86,34.87,28800.0,22.7143,22.7208,22.6493,22.6558,28800.0
2009-09-02 13:10:00,34.88,34.94,34.87,34.91,24300.0,22.6623,22.7013,22.6558,22.6818,24300.0
2009-09-02 13:20:00,34.91,34.92,34.88,34.89,71900.0,22.6818,22.6883,22.6623,22.6688,71900.0
2009-09-02 13:30:00,34.89,34.9,34.86,34.86,73400.0,22.6688,22.6753,22.6493,22.6493,73400.0
2009-09-02 13:40:00,34.87,34.91,34.86,34.9,55500.0,22.6558,22.6818,22.6493,22.6753,55500.0
2009-09-02 13:50:00,34.91,34.91,34.87,34.88,65600.0,22.6818,22.6818,22.6558,22.6623,65600.0
2009-09-02 14:00:00,34.88,34.92,34.87,34.9,169900.0,22.6623,22.6883,22.6558,22.6753,169900.0
2009-09-02 14:10:00,34.89,34.93,34.87,34.89,78500.0,22.6688,22.6948,22.6558,22.6688,78500.0
2009-09-02 14:20:00,34.91,34.93,34.9,34.92,47300.0,22.6818,22.6948,22.6753,22.6883,47300.0
2009-09-02 14:30:00,34.92,35.01,34.91,34.98,205000.0,22.6883,22.7468,22.6818,22.7273,205000.0
2009-09-02 14:40:00,34.98,35.01,34.95,34.98,178600.0,22.7273,22.7468,22.7078,22.7273,178600.0
2009-09-02 14:50:00,34.98,35.0,34.95,34.95,49400.0,22.7273,22.7403,22.7078,22.7078,49400.0
2009-09-02 15:00:00,34.94,34.95,34.9,34.92,55500.0,22.7013,22.7078,22.6753,22.6883,55500.0
2009-09-02 15:10:00,34.93,35.02,34.9,35.01,112400.0,22.6948,22.7533,22.6753,22.7468,112400.0
2009-09-02 15:20:00,35.0,35.01,34.95,34.98,109800.0,22.7403,22.7468,22.7078,22.7273,109800.0
2009-09-02 15:30:00,34.98,35.0,34.94,34.99,142200.0,22.7273,22.7403,22.7013,22.7338,142200.0
2009-09-02 15:40:00,34.98,34.98,34.87,34.88,145000.0,22.7273,22.7273,22.6558,22.6623,145000.0
2009-09-02 15:50:00,34.88,34.92,34.8,34.87,249600.0,22.6623,22.6883,22.6103,22.6558,249600.0
2009-09-03 09:30:00,35.35,35.41,35.29,35.33,282700.0,22.9677,23.0067,22.9287,22.9547,282700.0
2009-09-03 09:40:00,35.33,35.37,35.3,35.35,64000.0,22.9547,22.9807,22.9352,22.9677,64000.0
2009-09-03 09:50:00,35.35,35.38,35.21,35.29,167300.0,22.9677,22.9872,22.8767,22.9287,167300.0
2009-09-03 10:00:00,35.3,35.36,35.13,35.21,308400.0,22.9352,22.9742,22.8248,22.8767,308400.0
2009-09-03 10:10:00,35.21,35.21,35.08,35.11,216600.0,22.8767,22.8767,22.7923,22.8118,216600.0
2009-09-03 10:20:00,35.1,35.15,35.01,35.1,120800.0,22.8053,22.8377,22.7468,22.8053,120800.0
2009-09-03 10:30:00,35.09,35.2,35.07,35.2,88600.0,22.7988,22.8702,22.7858,22.8702,88600.0
2009-09-03 10:40:00,35.2,35.22,35.14,35.15,90400.0,22.8702,22.8832,22.8312,22.8377,90400.0
2009-09-03 10:50:00,35.16,35.17,35.13,35.16,48200.0,22.8442,22.8507,22.8248,22.8442,48200.0
2009-09-03 11:00:00,35.16,35.21,35.15,35.21,150700.0,22.8442,22.8767,22.8377,22.8767,150700.0
2009-09-03 11:10:00,35.22,35.25,35.16,35.16,76100.0,22.8832,22.9027,22.8442,22.8442,76100.0
2009-09-03 11:20:00,35.16,35.19,35.16,35.17,120600.0,22.8442,22.8637,22.8442,22.8507,120600.0
2009-09-03 11:30:00,35.17,35.24,35.17,35.21,124300.0,22.8507,22.8962,22.8507,22.8767,124300.0
2009-09-03 11:40:00,35.2,35.25,35.2,35.23,109100.0,22.8702,22.9027,22.8702,22.8897,109100.0
2009-09-03 11:50:00,35.23,35.25,35.19,35.24,103500.0,22.8897,22.9027,22.8637,22.8962,103500.0
2009-09-03 12:00:00,35.23,35.27,35.22,35.26,98300.0,22.8897,22.9157,22.8832,22.9092,98300.0
2009-09-03 12:10:00,35.26,35.27,35.23,35.25,76600.0,22.9092,22.9157,22.8897,22.9027,76600.0
2009-09-03 12:20:00,35.26,35.27,35.25,35.26,102100.0,22.9092,22.9157,22.9027,22.9092,102100.0
2009-09-03 12:30:00,35.26,35.27,35.23,35.23,91100.0,22.9092,22.9157,22.8897,22.8897,91100.0
2009-09-03 12:40:00,35.24,35.25,35.24,35.24,68900.0,22.8962,22.9027,22.8962,22.8962,68900.0
2009-09-03 12:50:00,35.24,35.27,35.23,35.25,79400.0,22.8962,22.9157,22.8897,22.9027,79400.0
2009-09-03 13:00:00,35.25,35.35,35.25,35.34,144800.0,22.9027,22.9677,22.9027,22.9612,144800.0
2009-09-03 13:10:00,35.34,35.34,35.31,35.32,106400.0,22.9612,22.9612,22.9417,22.9482,106400.0
2009-09-03 13:20:00,35.33,35.36,35.32,35.34,99300.0,22.9547,22.9742,22.9482,22.9612,99300.0
2009-09-03 13:30:00,35.34,35.35,35.3,35.32,184200.0,22.9612,22.9677,22.9352,22.9482,184200.0
2009-09-03 13:40:00,35.31,35.34,35.29,35.3,90500.0,22.9417,22.9612,22.9287,22.9352,90500.0
2009-09-03 13:50:00,35.31,35.31,35.28,35.3,115900.0,22.9417,22.9417,22.9222,22.9352,115900.0
2009-09-03 14:00:00,35.3,35.32,35.27,35.27,82900.0,22.9352,22.9482,22.9157,22.9157,82900.0
2009-09-03 14:10:00,35.27,35.28,35.25,35.26,210500.0,22.9157,22.9222,22.9027,22.9092,210500.0
2009-09-03 14:20:00,35.27,35.27,35.25,35.26,276100.0,22.9157,22.9157,22.9027,22.9092,276100.0
2009-09-03 14:30:00,35.26,35.27,35.24,35.26,141700.0,22.9092,22.9157,22.8962,22.9092,141700.0
2009-09-03 14:40:00,35.26,35.26,35.21,35.24,75700.0,22.9092,22.9092,22.8767,22.8962,75700.0
2009-09-03 14:50:00,35.23,35.28,35.23,35.28,131100.0,22.8897,22.9222,22.8897,22.9222,131100.0
2009-09-03 15:00:00,35.27,35.31,35.26,35.31,164300.0,22.9157,22.9417,22.9092,22.9417,164300.0
2009-09-03 15:10:00,35.3,35.32,35.28,35.29,148000.0,22.9352,22.9482,22.9222,22.9287,148000.0
2009-09-03 15:20:00,35.29,35.32,35.28,35.29,222600.0,22.9287,22.9482,22.9222,22.9287,222600.0
2009-09-03 15:30:00,35.3,35.38,35.29,35.37,312200.0,22.9352,22.9872,22.9287,22.9807,312200.0
2009-09-03 15:40:00,35.38,35.4,35.38,35.4,179400.0,22.9872,23.0002,22.9872,23.0002,179400.0
2009-09-03 15:50:00,35.4,35.5,35.4,35.49,394800.0,23.0002,23.0651,23.0002,23.0587,394800.0
2009-09-04 09:30:00,35.72,35.78,35.62,35.68,224200.0,23.2081,23.2471,23.1431,23.1821,224200.0
2009-09-04 09:40:00,35.69,35.74,35.56,35.57,123500.0,23.1886,23.2211,23.1041,23.1106,123500.0
2009-09-04 09:50:00,35.58,35.61,35.48,35.54,142200.0,23.1171,23.1366,23.0522,23.0911,142200.0
2009-09-04 10:00:00,35.54,35.65,35.54,35.62,121400.0,23.0911,23.1626,23.0911,23.1431,121400.0
2009-09-04 10:10:00,35.63,35.68,35.59,35.65,192900.0,23.1496,23.1821,23.1236,23.1626,192900.0
2009-09-04 10:20:00,35.65,35.7,35.64,35.67,47700.0,23.1626,23.1951,23.1561,23.1756,47700.0
2009-09-04 10:30:00,35.67,35.77,35.66,35.77,123900.0,23.1756,23.2406,23.1691,23.2406,123900.0
2009-09-04 10:40:00,35.77,35.81,35.77,35.79,82700.0,23.2406,23.2666,23.2406,23.2536,82700.0
2009-09-04 10:50:00,35.78,35.81,35.77,35.8,75700.0,23.2471,23.2666,23.2406,23.2601,75700.0
2009-09-04 11:00:00,35.81,35.81,35.73,35.74,48000.0,23.2666,23.2666,23.2146,23.2211,48000.0
2009-09-04 11:10:00,35.73,35.76,35.72,35.72,15000.0,23.2146,23.2341,23.2081,23.2081,15000.0
2009-09-04 11:20:00,35.73,35.77,35.7,35.75,78300.0,23.2146,23.2406,23.1951,23.2276,78300.0
2009-09-04 11:30:00,35.75,35.83,35.73,35.81,40000.0,23.2276,23.2796,23.2146,23.2666,40000.0
2009-09-04 11:40:00,35.81,35.84,35.8,35.83,79700.0,23.2666,23.2861,23.2601,23.2796,79700.0
2009-09-04 11:50:00,35.83,35.88,35.82,35.88,30100.0,23.2796,23.312,23.2731,23.312,30100.0
2009-09-04 12:00:00,35.88,36.06,35.87,36.05,113100.0,23.312,23.429,23.3055,23.4225,113100.0
2009-09-04 12:10:00,36.05,36.12,36.05,36.09,635000.0,23.4225,23.468,23.4225,23.4485,635000.0
2009-09-04 12:20:00,36.09,36.12,36.07,36.08,52900.0,23.4485,23.468,23.4355,23.442,52900.0
2009-09-04 12:30:00,36.08,36.11,36.06,36.09,169800.0,23.442,23.4615,23.429,23.4485,169800.0
2009-09-04 12:40:00,36.09,36.1,36.08,36.1,42100.0,23.4485,23.455,23.442,23.455,42100.0
2009-09-04 12:50:00,36.1,36.14,36.1,36.12,65000.0,23.455,23.481,23.455,23.468,65000.0
2009-09-04 13:00:00,36.12,36.12,36.08,36.1,22900.0,23.468,23.468,23.442,23.455,22900.0
2009-09-04 13:10:00,36.1,36.16,36.1,36.15,39200.0,23.455,23.494,23.455,23.4875,39200.0
2009-09-04 13:20:00,36.14,36.21,36.14,36.19,169700.0,23.481,23.5265,23.481,23.5135,169700.0
2009-09-04 13:30:00,36.19,36.21,36.16,36.17,229400.0,23.5135,23.5265,23.494,23.5005,229400.0
2009-09-04 13:40:00,36.15,36.15,36.07,36.09,56100.0,23.4875,23.4875,23.4355,23.4485,56100.0
2009-09-04 13:50:00,36.1,36.1,36.05,36.05,44400.0,23.455,23.455,23.4225,23.4225,44400.0
2009-09-04 14:00:00,36.06,36.09,36.05,36.09,21200.0,23.429,23.4485,23.4225,23.4485,21200.0
2009-09-04 14:10:00,36.09,36.11,36.07,36.09,26700.0,23.4485,23.4615,23.4355,23.4485,26700.0
2009-09-04 14:20:00,36.09,36.1,36.05,36.05,21100.0,23.4485,23.455,23.4225,23.4225,21100.0
2009-09-04 14:30:00,36.04,36.04,35.98,35.99,40700.0,23.416,23.416,23.377,23.3835,40700.0
2009-09-04 14:40:00,35.99,36.08,35.99,36.06,48600.0,23.3835,23.442,23.3835,23.429,48600.0
2009-09-04 14:50:00,36.07,36.15,36.07,36.15,56700.0,23.4355,23.4875,23.4355,23.4875,56700.0
2009-09-04 15:00:00,36.15,36.16,36.05,36.05,74800.0,23.4875,23.494,23.4225,23.4225,74800.0
2009-09-04 15:10:00,36.04,36.07,36.01,36.06,64400.0,23.416,23.4355,23.3965,23.429,64400.0
2009-09-04 15:20:00,36.06,36.1,36.06,36.09,21200.0,23.429,23.455,23.429,23.4485,21200.0
2009-09-04 15:30:00,36.1,36.12,36.06,36.12,56000.0,23.455,23.468,23.429,23.468,56000.0
2009-09-04 15:40:00,36.12,36.16,36.1,36.15,135400.0,23.468,23.494,23.455,23.4875,135400.0
2009-09-04 15:50:00,36.15,36.22,36.11,36.21,1006700.0,23.4875,23.5329,23.4615,23.5265,1006700.0
2009-09-08 09:30:00,37.04,37.05,36.93,36.94,369900.0,24.0657,24.0722,23.9943,24.0007,369900.0
2009-09-08 09:40:00,36.94,36.94,36.87,36.93,293600.0,24.0007,24.0007,23.9553,23.9943,293600.0
2009-09-08 09:50:00,36.93,36.94,36.86,36.88,232600.0,23.9943,24.0007,23.9488,23.9618,232600.0
2009-09-08 10:00:00,36.88,36.92,36.79,36.82,155200.0,23.9618,23.9878,23.9033,23.9228,155200.0
2009-09-08 10:10:00,36.81,36.89,36.81,36.85,102700.0,23.9163,23.9683,23.9163,23.9423,102700.0
2009-09-08 10:20:00,36.85,36.92,36.83,36.91,86100.0,23.9423,23.9878,23.9293,23.9813,86100.0
2009-09-08 10:30:00,36.93,37.02,36.93,37.01,79600.0,23.9943,24.0527,23.9943,24.0462,79600.0
2009-09-08 10:40:00,37.01,37.02,36.97,36.98,80900.0,24.0462,24.0527,24.0202,24.0267,80900.0
2009-09-08 10:50:00,36.98,37.03,36.97,37.02,108100.0,24.0267,24.0592,24.0202,24.0527,108100.0
2009-09-08 11:00:00,37.02,37.04,36.97,36.98,139100.0,24.0527,24.0657,24.0202,24.0267,139100.0
2009-09-08 11:10:00,36.97,37.0,36.97,36.98,61400.0,24.0202,24.0397,24.0202,24.0267,61400.0
2009-09-08 11:20:00,36.98,37.01,36.97,37.0,62800.0,24.0267,24.0462,24.0202,24.0397,62800.0
2009-09-08 11:30:00,37.0,37.0,36.89,36.9,51900.0,24.0397,24.0397,23.9683,23.9748,51900.0
2009-09-08 11:40:00,36.9,36.91,36.85,36.86,163300.0,23.9748,23.9813,23.9423,23.9488,163300.0
2009-09-08 11:50:00,36.85,36.87,36.83,36.87,60300.0,23.9423,23.9553,23.9293,23.9553,60300.0
2009-09-08 12:00:00,36.87,36.87,36.83,36.84,44300.0,23.9553,23.9553,23.9293,23.9358,44300.0
2009-09-08 12:10:00,36.84,36.87,36.83,36.85,82600.0,23.9358,23.9553,23.9293,23.9423,82600.0
2009-09-08 12:20:00,36.85,36.9,36.84,36.89,85300.0,23.9423,23.9748,23.9358,23.9683,85300.0
2009-09-08 12:30:00,36.89,36.9,36.87,36.89,56600.0,23.9683,23.9748,23.9553,23.9683,56600.0
2009-09-08 12:40:00,36.88,36.94,36.88,36.89,32600.0,23.9618,24.0007,23.9618,23.9683,32600.0
2009-09-08 12:50:00,36.89,36.91,36.88,36.9,140100.0,23.9683,23.9813,23.9618,23.9748,140100.0
2009-09-08 13:00:00,36.9,36.92,36.89,36.91,157300.0,23.9748,23.9878,23.9683,23.9813,157300.0
2009-09-08 13:10:00,36.9,36.91,36.83,36.87,34200.0,23.9748,23.9813,23.9293,23.9553,34200.0
2009-09-08 13:20:00,36.88,36.89,36.85,36.89,39900.0,23.9618,23.9683,23.9423,23.9683,39900.0
2009-09-08 13:30:00,36.89,36.9,36.85,36.86,28100.0,23.9683,23.9748,23.9423,23.9488,28100.0
2009-09-08 13:40:00,36.85,36.91,36.8,36.8,43400.0,23.9423,23.9813,23.9098,23.9098,43400.0
2009-09-08 13:50:00,36.81,36.87,36.8,36.85,41700.0,23.9163,23.9553,23.9098,23.9423,41700.0
2009-09-08 14:00:00,36.86,36.87,36.81,36.87,67200.0,23.9488,23.9553,23.9163,23.9553,67200.0
2009-09-08 14:10:00,36.87,36.92,36.86,36.86,46200.0,23.9553,23.9878,23.9488,23.9488,46200.0
2009-09-08 14:20:00,36.86,36.92,36.86,36.92,84800.0,23.9488,23.9878,23.9488,23.9878,84800.0
2009-09-08 14:30:00,36.92,36.92,36.9,36.9,45100.0,23.9878,23.9878,23.9748,23.9748,45100.0
2009-09-08 14:40:00,36.9,36.92,36.88,36.91,192700.0,23.9748,23.9878,23.9618,23.9813,192700.0
2009-09-08 14:50:00,36.92,36.93,36.89,36.91,214100.0,23.9878,23.9943,23.9683,23.9813,214100.0
2009-09-08 15:00:00,36.9,36.9,36.84,36.86,240700.0,23.9748,23.9748,23.9358,23.9488,240700.0
2009-09-08 15:10:00,36.86,36.89,36.84,36.87,72800.0,23.9488,23.9683,23.9358,23.9553,72800.0
2009-09-08 15:20:00,36.87,36.94,36.85,36.92,73500.0,23.9553,24.0007,23.9423,23.9878,73500.0
2009-09-08 15:30:00,36.93,36.95,36.91,36.94,180500.0,23.9943,24.0072,23.9813,24.0007,180500.0
2009-09-08 15:40:00,36.94,36.95,36.88,36.92,129200.0,24.0007,24.0072,23.9618,23.9878,129200.0
2009-09-08 15:50:00,36.92,37.0,36.91,36.99,201300.0,23.9878,24.0397,23.9813,24.0332,201300.0
2009-09-09 09:30:00,37.19,37.19,36.94,36.96,277300.0,24.1632,24.1632,24.0007,24.0137,277300.0
2009-09-09 09:40:00,36.96,37.07,36.95,37.06,198700.0,24.0137,24.0852,24.0072,24.0787,198700.0
2009-09-09 09:50:00,37.06,37.14,37.04,37.04,360800.0,24.0787,24.1307,24.0657,24.0657,360800.0
2009-09-09 10:00:00,37.05,37.16,37.05,37.14,169200.0,24.0722,24.1437,24.0722,24.1307,169200.0
2009-09-09 10:10:00,37.15,37.2,37.14,37.2,171000.0,24.1372,24.1697,24.1307,24.1697,171000.0
2009-09-09 10:20:00,37.2,37.2,37.14,37.16,66000.0,24.1697,24.1697,24.1307,24.1437,66000.0
2009-09-09 10:30:00,37.16,37.17,37.11,37.17,119300.0,24.1437,24.1502,24.1112,24.1502,119300.0
2009-09-09 10:40:00,37.17,37.2,37.14,37.17,150400.0,24.1502,24.1697,24.1307,24.1502,150400.0
2009-09-09 10:50:00,37.16,37.18,37.15,37.15,217900.0,24.1437,24.1567,24.1372,24.1372,217900.0
2009-09-09 11:00:00,37.15,37.2,37.14,37.16,246500.0,24.1372,24.1697,24.1307,24.1437,246500.0
2009-09-09 11:10:00,37.17,37.17,37.15,37.15,137400.0,24.1502,24.1502,24.1372,24.1372,137400.0
2009-09-09 11:20:00,37.16,37.28,37.16,37.27,212400.0,24.1437,24.2217,24.1437,24.2152,212400.0
2009-09-09 11:30:00,37.27,37.3,37.26,37.29,143300.0,24.2152,24.2346,24.2087,24.2282,143300.0
2009-09-09 11:40:00,37.29,37.34,37.26,37.27,118100.0,24.2282,24.2606,24.2087,24.2152,118100.0
2009-09-09 11:50:00,37.27,37.28,37.22,37.24,114700.0,24.2152,24.2217,24.1827,24.1957,114700.0
2009-09-09 12:00:00,37.24,37.24,37.22,37.24,181900.0,24.1957,24.1957,24.1827,24.1957,181900.0
2009-09-09 12:10:00,37.24,37.25,37.22,37.23,84200.0,24.1957,24.2022,24.1827,24.1892,84200.0
2009-09-09 12:20:00,37.23,37.23,37.19,37.19,209600.0,24.1892,24.1892,24.1632,24.1632,209600.0
2009-09-09 12:30:00,37.2,37.21,37.17,37.21,343500.0,24.1697,24.1762,24.1502,24.1762,343500.0
2009-09-09 12:40:00,37.21,37.24,37.2,37.21,59500.0,24.1762,24.1957,24.1697,24.1762,59500.0
2009-09-09 12:50:00,37.21,37.23,37.2,37.22,111100.0,24.1762,24.1892,24.1697,24.1827,111100.0
2009-09-09 13:00:00,37.22,37.22,37.15,37.21,190900.0,24.1827,24.1827,24.1372,24.1762,190900.0
2009-09-09 13:10:00,37.2,37.22,37.18,37.21,176200.0,24.1697,24.1827,24.1567,24.1762,176200.0
2009-09-09 13:20:00,37.2,37.22,37.15,37.18,111000.0,24.1697,24.1827,24.1372,24.1567,111000.0
2009-09-09 13:30:00,37.18,37.19,37.16,37.17,55200.0,24.1567,24.1632,24.1437,24.1502,55200.0
2009-09-09 13:40:00,37.17,37.17,37.13,37.13,110700.0,24.1502,24.1502,24.1242,24.1242,110700.0
2009-09-09 13:50:00,37.13,37.14,37.12,37.13,128500.0,24.1242,24.1307,24.1177,24.1242,128500.0
2009-09-09 14:00:00,37.13,37.15,37.05,37.06,132100.0,24.1242,24.1372,24.0722,24.0787,132100.0
2009-09-09 14:10:00,37.06,37.08,37.0,37.01,278200.0,24.0787,24.0917,24.0397,24.0462,278200.0
2009-09-09 14:20:00,37.01,37.05,36.99,37.03,148000.0,24.0462,24.0722,24.0332,24.0592,148000.0
2009-09-09 14:30:00,37.02,37.08,37.01,37.03,353600.0,24.0527,24.0917,24.0462,24.0592,353600.0
2009-09-09 14:40:00,37.03,37.04,36.99,37.0,130200.0,24.0592,24.0657,24.0332,24.0397,130200.0
2009-09-09 14:50:00,37.0,37.0,36.93,36.97,158200.0,24.0397,24.0397,23.9943,24.0202,158200.0
2009-09-09 15:00:00,36.97,37.04,36.97,37.03,208900.0,24.0202,24.0657,24.0202,24.0592,208900.0
2009-09-09 15:10:00,37.03,37.08,37.03,37.06,173500.0,24.0592,24.0917,24.0592,24.0787,173500.0
2009-09-09 15:20:00,37.06,37.11,37.05,37.08,96000.0,24.0787,24.1112,24.0722,24.0917,96000.0
2009-09-09 15:30:00,37.08,37.1,37.02,37.05,97700.0,24.0917,24.1047,24.0527,24.0722,97700.0
2009-09-09 15:40:00,37.05,37.13,37.04,37.11,260900.0,24.0722,24.1242,24.0657,24.1112,260900.0
2009-09-09 15:50:00,37.12,37.14,37.04,37.07,296500.0,24.1177,24.1307,24.0657,24.0852,296500.0
2009-09-10 09:30:00,37.21,37.21,37.01,37.01,236100.0,24.1762,24.1762,24.0462,24.0462,236100.0
2009-09-10 09:40:00,37.02,37.09,36.88,36.93,319700.0,24.0527,24.0982,23.9618,23.9943,319700.0
2009-09-10 09:50:00,36.93,37.04,36.92,37.02,131000.0,23.9943,24.0657,23.9878,24.0527,131000.0
2009-09-10 10:00:00,37.03,37.1,37.03,37.09,100800.0,24.0592,24.1047,24.0592,24.0982,100800.0
2009-09-10 10:10:00,37.08,37.13,37.05,37.07,132100.0,24.0917,24.1242,24.0722,24.0852,132100.0
2009-09-10 10:20:00,37.07,37.1,37.03,37.07,78700.0,24.0852,24.1047,24.0592,24.0852,78700.0
2009-09-10 10:30:00,37.07,37.17,37.05,37.17,81000.0,24.0852,24.1502,24.0722,24.1502,81000.0
2009-09-10 10:40:00,37.17,37.19,37.13,37.17,71300.0,24.1502,24.1632,24.1242,24.1502,71300.0
2009-09-10 10:50:00,37.17,37.25,37.17,37.24,71600.0,24.1502,24.2022,24.1502,24.1957,71600.0
2009-09-10 11:00:00,37.25,37.31,37.21,37.28,85500.0,24.2022,24.2411,24.1762,24.2217,85500.0
2009-09-10 11:10:00,37.27,37.29,37.23,37.23,70100.0,24.2152,24.2282,24.1892,24.1892,70100.0
2009-09-10 11:20:00,37.23,37.26,37.2,37.24,84000.0,24.1892,24.2087,24.1697,24.1957,84000.0
2009-09-10 11:30:00,37.24,37.29,37.22,37.29,50400.0,24.1957,24.2282,24.1827,24.2282,50400.0
2009-09-10 11:40:00,37.29,37.31,37.23,37.29,42600.0,24.2282,24.2411,24.1892,24.2282,42600.0
2009-09-10 11:50:00,37.29,37.29,37.25,37.27,61000.0,24.2282,24.2282,24.2022,24.2152,61000.0
2009-09-10 12:00:00,37.27,37.28,37.25,37.26,123000.0,24.2152,24.2217,24.2022,24.2087,123000.0
2009-09-10 12:10:00,37.26,37.29,37.25,37.26,117500.0,24.2087,24.2282,24.2022,24.2087,117500.0
2009-09-10 12:20:00,37.25,37.28,37.24,37.27,21700.0,24.2022,24.2217,24.1957,24.2152,21700.0
2009-09-10 12:30:00,37.27,37.31,37.27,37.31,18900.0,24.2152,24.2411,24.2152,24.2411,18900.0
2009-09-10 12:40:00,37.31,37.33,37.28,37.31,53700.0,24.2411,24.2541,24.2217,24.2411,53700.0
2009-09-10 12:50:00,37.3,37.33,37.3,37.32,36200.0,24.2346,24.2541,24.2346,24.2476,36200.0
2009-09-10 13:00:00,37.31,37.4,37.3,37.38,79800.0,24.2411,24.2996,24.2346,24.2866,79800.0
2009-09-10 13:10:00,37.39,37.42,37.36,37.38,64000.0,24.2931,24.3126,24.2736,24.2866,64000.0
2009-09-10 13:20:00,37.38,37.39,37.36,37.38,39600.0,24.2866,24.2931,24.2736,24.2866,39600.0
2009-09-10 13:30:00,37.37,37.39,37.36,37.37,164900.0,24.2801,24.2931,24.2736,24.2801,164900.0
2009-09-10 13:40:00,37.38,37.46,37.36,37.46,133600.0,24.2866,24.3386,24.2736,24.3386,133600.0
2009-09-10 13:50:00,37.46,37.52,37.45,37.52,82900.0,24.3386,24.3776,24.3321,24.3776,82900.0
2009-09-10 14:00:00,37.52,37.55,37.48,37.49,189200.0,24.3776,24.3971,24.3516,24.3581,189200.0
2009-09-10 14:10:00,37.49,37.49,37.47,37.48,58700.0,24.3581,24.3581,24.3451,24.3516,58700.0
2009-09-10 14:20:00,37.48,37.49,37.45,37.48,187700.0,24.3516,24.3581,24.3321,24.3516,187700.0
2009-09-10 14:30:00,37.48,37.49,37.46,37.48,64100.0,24.3516,24.3581,24.3386,24.3516,64100.0
2009-09-10 14:40:00,37.49,37.5,37.46,37.47,74500.0,24.3581,24.3646,24.3386,24.3451,74500.0
2009-09-10 14:50:00,37.47,37.49,37.45,37.47,48900.0,24.3451,24.3581,24.3321,24.3451,48900.0
2009-09-10 15:00:00,37.48,37.48,37.35,37.37,59500.0,24.3516,24.3516,24.2671,24.2801,59500.0
2009-09-10 15:10:00,37.37,37.4,37.35,37.38,105900.0,24.2801,24.2996,24.2671,24.2866,105900.0
2009-09-10 15:20:00,37.37,37.43,37.37,37.43,134400.0,24.2801,24.3191,24.2801,24.3191,134400.0
2009-09-10 15:30:00,37.43,37.47,37.42,37.46,176500.0,24.3191,24.3451,24.3126,24.3386,176500.0
2009-09-10 15:40:00,37.46,37.5,37.46,37.5,219100.0,24.3386,24.3646,24.3386,24.3646,219100.0
2009-09-10 15:50:00,37.5,37.59,37.5,37.59,1114500.0,24.3646,24.4231,24.3646,24.4231,1114500.0
2009-09-11 09:30:00,37.67,37.75,37.62,37.75,748900.0,24.475,24.527,24.4426,24.527,748900.0
2009-09-11 09:40:00,37.74,37.75,37.65,37.72,418100.0,24.5205,24.527,24.4621,24.5075,418100.0
2009-09-11 09:50:00,37.72,37.78,37.68,37.77,581000.0,24.5075,24.5465,24.4815,24.54,581000.0
2009-09-11 10:00:00,37.79,37.81,37.58,37.63,326500.0,24.553,24.566,24.4166,24.4491,326500.0
2009-09-11 10:10:00,37.64,37.65,37.58,37.64,424300.0,24.4556,24.4621,24.4166,24.4556,424300.0
2009-09-11 10:20:00,37.65,37.69,37.64,37.67,414200.0,24.4621,24.488,24.4556,24.475,414200.0
2009-09-11 10:30:00,37.68,37.74,37.68,37.72,154700.0,24.4815,24.5205,24.4815,24.5075,154700.0
2009-09-11 10:40:00,37.72,37.74,37.69,37.71,160200.0,24.5075,24.5205,24.488,24.501,160200.0
2009-09-11 10:50:00,37.71,37.73,37.67,37.72,169800.0,24.501,24.514,24.475,24.5075,169800.0
2009-09-11 11:00:00,37.72,37.74,37.68,37.74,113500.0,24.5075,24.5205,24.4815,24.5205,113500.0
2009-09-11 11:10:00,37.74,37.76,37.69,37.72,123200.0,24.5205,24.5335,24.488,24.5075,123200.0
2009-09-11 11:20:00,37.71,37.71,37.62,37.62,157400.0,24.501,24.501,24.4426,24.4426,157400.0
2009-09-11 11:30:00,37.62,37.64,37.58,37.61,212700.0,24.4426,24.4556,24.4166,24.4361,212700.0
2009-09-11 11:40:00,37.6,37.6,37.5,37.51,73100.0,24.4296,24.4296,24.3646,24.3711,73100.0
2009-09-11 11:50:00,37.52,37.55,37.5,37.54,68600.0,24.3776,24.3971,24.3646,24.3906,68600.0
2009-09-11 12:00:00,37.54,37.57,37.53,37.56,40200.0,24.3906,24.4101,24.3841,24.4036,40200.0
2009-09-11 12:10:00,37.57,37.57,37.54,37.55,16800.0,24.4101,24.4101,24.3906,24.3971,16800.0
2009-09-11 12:20:00,37.55,37.55,37.41,37.42,48000.0,24.3971,24.3971,24.3061,24.3126,48000.0
2009-09-11 12:30:00,37.43,37.43,37.33,37.34,150300.0,24.3191,24.3191,24.2541,24.2606,150300.0
2009-09-11 12:40:00,37.33,37.39,37.31,37.39,38900.0,24.2541,24.2931,24.2411,24.2931,38900.0
2009-09-11 12:50:00,37.4,37.46,37.39,37.44,35200.0,24.2996,24.3386,24.2931,24.3256,35200.0
2009-09-11 13:00:00,37.44,37.45,37.41,37.42,25200.0,24.3256,24.3321,24.3061,24.3126,25200.0
2009-09-11 13:10:00,37.43,37.48,37.41,37.46,63000.0,24.3191,24.3516,24.3061,24.3386,63000.0
2009-09-11 13:20:00,37.46,37.47,37.43,37.45,56300.0,24.3386,24.3451,24.3191,24.3321,56300.0
2009-09-11 13:30:00,37.45,37.49,37.44,37.46,31300.0,24.3321,24.3581,24.3256,24.3386,31300.0
2009-09-11 13:40:00,37.45,37.47,37.4,37.42,60700.0,24.3321,24.3451,24.2996,24.3126,60700.0
2009-09-11 13:50:00,37.42,37.46,37.39,37.39,79500.0,24.3126,24.3386,24.2931,24.2931,79500.0
2009-09-11 14:00:00,37.4,37.46,37.39,37.44,88900.0,24.2996,24.3386,24.2931,24.3256,88900.0
2009-09-11 14:10:00,37.43,37.46,37.41,37.46,61300.0,24.3191,24.3386,24.3061,24.3386,61300.0
2009-09-11 14:20:00,37.46,37.49,37.46,37.47,48800.0,24.3386,24.3581,24.3386,24.3451,48800.0
2009-09-11 14:30:00,37.47,37.52,37.46,37.49,79200.0,24.3451,24.3776,24.3386,24.3581,79200.0
2009-09-11 14:40:00,37.49,37.5,37.47,37.48,42900.0,24.3581,24.3646,24.3451,24.3516,42900.0
2009-09-11 14:50:00,37.48,37.5,37.44,37.46,61600.0,24.3516,24.3646,24.3256,24.3386,61600.0
2009-09-11 15:00:00,37.46,37.46,37.43,37.43,42400.0,24.3386,24.3386,24.3191,24.3191,42400.0
2009-09-11 15:10:00,37.44,37.45,37.42,37.45,48500.0,24.3256,24.3321,24.3126,24.3321,48500.0
2009-09-11 15:20:00,37.45,37.51,37.44,37.51,108600.0,24.3321,24.3711,24.3256,24.3711,108600.0
2009-09-11 15:30:00,37.51,37.52,37.46,37.47,212500.0,24.3711,24.3776,24.3386,24.3451,212500.0
2009-09-11 15:40:00,37.49,37.55,37.47,37.53,418500.0,24.3581,24.3971,24.3451,24.3841,418500.0
2009-09-11 15:50:00,37.53,37.55,37.47,37.49,651900.0,24.3841,24.3971,24.3451,24.3581,651900.0
2009-09-14 09:30:00,37.01,37.13,37.0,37.01,322400.0,24.0462,24.1242,24.0397,24.0462,322400.0
2009-09-14 09:40:00,37.02,37.17,37.02,37.1,120200.0,24.0527,24.1502,24.0527,24.1047,120200.0
2009-09-14 09:50:00,37.09,37.17,37.06,37.17,168600.0,24.0982,24.1502,24.0787,24.1502,168600.0
2009-09-14 10:00:00,37.17,37.21,37.11,37.19,70200.0,24.1502,24.1762,24.1112,24.1632,70200.0
2009-09-14 10:10:00,37.18,37.2,37.09,37.18,96900.0,24.1567,24.1697,24.0982,24.1567,96900.0
2009-09-14 10:20:00,37.18,37.26,37.17,37.22,57100.0,24.1567,24.2087,24.1502,24.1827,57100.0
2009-09-14 10:30:00,37.22,37.26,37.21,37.26,29800.0,24.1827,24.2087,24.1762,24.2087,29800.0
2009-09-14 10:40:00,37.26,37.38,37.24,37.35,134300.0,24.2087,24.2866,24.1957,24.2671,134300.0
2009-09-14 10:50:00,37.35,37.38,37.31,37.33,160200.0,24.2671,24.2866,24.2411,24.2541,160200.0
2009-09-14 11:00:00,37.33,37.33,37.29,37.33,79100.0,24.2541,24.2541,24.2282,24.2541,79100.0
2009-09-14 11:10:00,37.33,37.39,37.32,37.38,70800.0,24.2541,24.2931,24.2476,24.2866,70800.0
2009-09-14 11:20:00,37.38,37.42,37.35,37.35,44600.0,24.2866,24.3126,24.2671,24.2671,44600.0
2009-09-14 11:30:00,37.36,37.38,37.32,37.33,28500.0,24.2736,24.2866,24.2476,24.2541,28500.0
2009-09-14 11:40:00,37.32,37.32,37.26,37.27,70700.0,24.2476,24.2476,24.2087,24.2152,70700.0
2009-09-14 11:50:00,37.27,37.31,37.26,37.29,23400.0,24.2152,24.2411,24.2087,24.2282,23400.0
2009-09-14 12:00:00,37.3,37.31,37.27,37.27,34500.0,24.2346,24.2411,24.2152,24.2152,34500.0
2009-09-14 12:10:00,37.27,37.29,37.27,37.28,33200.0,24.2152,24.2282,24.2152,24.2217,33200.0
2009-09-14 12:20:00,37.27,37.32,37.27,37.31,20000.0,24.2152,24.2476,24.2152,24.2411,20000.0
2009-09-14 12:30:00,37.31,37.33,37.28,37.33,21600.0,24.2411,24.2541,24.2217,24.2541,21600.0
2009-09-14 12:40:00,37.32,37.33,37.3,37.31,17700.0,24.2476,24.2541,24.2346,24.2411,17700.0
2009-09-14 12:50:00,37.32,37.33,37.28,37.32,30200.0,24.2476,24.2541,24.2217,24.2476,30200.0
2009-09-14 13:00:00,37.31,37.33,37.26,37.27,47400.0,24.2411,24.2541,24.2087,24.2152,47400.0
2009-09-14 13:10:00,37.26,37.27,37.23,37.24,61200.0,24.2087,24.2152,24.1892,24.1957,61200.0
2009-09-14 13:20:00,37.24,37.27,37.24,37.27,114600.0,24.1957,24.2152,24.1957,24.2152,114600.0
2009-09-14 13:30:00,37.26,37.36,37.26,37.36,62100.0,24.2087,24.2736,24.2087,24.2736,62100.0
2009-09-14 13:40:00,37.36,37.36,37.33,37.34,39900.0,24.2736,24.2736,24.2541,24.2606,39900.0
2009-09-14 13:50:00,37.33,37.34,37.31,37.33,92300.0,24.2541,24.2606,24.2411,24.2541,92300.0
2009-09-14 14:00:00,37.33,37.34,37.3,37.32,54800.0,24.2541,24.2606,24.2346,24.2476,54800.0
2009-09-14 14:10:00,37.32,37.33,37.31,37.31,25400.0,24.2476,24.2541,24.2411,24.2411,25400.0
2009-09-14 14:20:00,37.33,37.44,37.31,37.44,63900.0,24.2541,24.3256,24.2411,24.3256,63900.0
2009-09-14 14:30:00,37.45,37.47,37.43,37.44,31400.0,24.3321,24.3451,24.3191,24.3256,31400.0
2009-09-14 14:40:00,37.44,37.47,37.43,37.44,93700.0,24.3256,24.3451,24.3191,24.3256,93700.0
2009-09-14 14:50:00,37.45,37.46,37.42,37.43,164900.0,24.3321,24.3386,24.3126,24.3191,164900.0
2009-09-14 15:00:00,37.44,37.47,37.41,37.43,204400.0,24.3256,24.3451,24.3061,24.3191,204400.0
2009-09-14 15:10:00,37.43,37.46,37.42,37.46,39000.0,24.3191,24.3386,24.3126,24.3386,39000.0
2009-09-14 15:20:00,37.46,37.46,37.4,37.4,75700.0,24.3386,24.3386,24.2996,24.2996,75700.0
2009-09-14 15:30:00,37.4,37.45,37.39,37.44,70600.0,24.2996,24.3321,24.2931,24.3256,70600.0
2009-09-14 15:40:00,37.43,37.5,37.43,37.49,110300.0,24.3191,24.3646,24.3191,24.3581,110300.0
2009-09-14 15:50:00,37.5,37.52,37.46,37.48,195300.0,24.3646,24.3776,24.3386,24.3516,195300.0
2009-09-15 09:30:00,37.6,37.71,37.52,37.68,303900.0,24.4296,24.501,24.3776,24.4815,303900.0
2009-09-15 09:40:00,37.68,37.7,37.61,37.61,120400.0,24.4815,24.4945,24.4361,24.4361,120400.0
2009-09-15 09:50:00,37.61,37.62,37.5,37.55,177700.0,24.4361,24.4426,24.3646,24.3971,177700.0
2009-09-15 10:00:00,37.55,37.56,37.42,37.5,215800.0,24.3971,24.4036,24.3126,24.3646,215800.0
2009-09-15 10:10:00,37.51,37.51,37.38,37.47,166800.0,24.3711,24.3711,24.2866,24.3451,166800.0
2009-09-15 10:20:00,37.46,37.56,37.45,37.56,271600.0,24.3386,24.4036,24.3321,24.4036,271600.0
2009-09-15 10:30:00,37.56,37.6,37.55,37.55,72700.0,24.4036,24.4296,24.3971,24.3971,72700.0
2009-09-15 10:40:00,37.55,37.61,37.55,37.6,211800.0,24.3971,24.4361,24.3971,24.4296,211800.0
2009-09-15 10:50:00,37.6,37.63,37.54,37.62,108600.0,24.4296,24.4491,24.3906,24.4426,108600.0
2009-09-15 11:00:00,37.62,37.63,37.55,37.6,89400.0,24.4426,24.4491,24.3971,24.4296,89400.0
2009-09-15 11:10:00,37.59,37.62,37.52,37.54,136800.0,24.4231,24.4426,24.3776,24.3906,136800.0
2009-09-15 11:20:00,37.54,37.58,37.53,37.56,92800.0,24.3906,24.4166,24.3841,24.4036,92800.0
2009-09-15 11:30:00,37.56,37.62,37.56,37.62,64700.0,24.4036,24.4426,24.4036,24.4426,64700.0
2009-09-15 11:40:00,37.62,37.69,37.61,37.69,49500.0,24.4426,24.488,24.4361,24.488,49500.0
2009-09-15 11:50:00,37.69,37.73,37.67,37.68,82200.0,24.488,24.514,24.475,24.4815,82200.0
2009-09-15 12:00:00,37.69,37.7,37.64,37.69,76600.0,24.488,24.4945,24.4556,24.488,76600.0
2009-09-15 12:10:00,37.68,37.71,37.67,37.7,50100.0,24.4815,24.501,24.475,24.4945,50100.0
2009-09-15 12:20:00,37.7,37.71,37.69,37.69,46300.0,24.4945,24.501,24.488,24.488,46300.0
2009-09-15 12:30:00,37.7,37.7,37.64,37.65,68700.0,24.4945,24.4945,24.4556,24.4621,68700.0
2009-09-15 12:40:00,37.64,37.69,37.64,37.69,116600.0,24.4556,24.488,24.4556,24.488,116600.0
2009-09-15 12:50:00,37.69,37.73,37.68,37.72,123700.0,24.488,24.514,24.4815,24.5075,123700.0
2009-09-15 13:00:00,37.73,37.75,37.72,37.75,82000.0,24.514,24.527,24.5075,24.527,82000.0
2009-09-15 13:10:00,37.75,37.79,37.75,37.78,59700.0,24.527,24.553,24.527,24.5465,59700.0
2009-09-15 13:20:00,37.77,37.84,37.77,37.82,116400.0,24.54,24.5855,24.54,24.5725,116400.0
2009-09-15 13:30:00,37.82,37.82,37.8,37.82,49600.0,24.5725,24.5725,24.5595,24.5725,49600.0
2009-09-15 13:40:00,37.82,37.84,37.81,37.83,53000.0,24.5725,24.5855,24.566,24.579,53000.0
2009-09-15 13:50:00,37.84,37.9,37.83,37.89,55600.0,24.5855,24.6245,24.579,24.618,55600.0
2009-09-15 14:00:00,37.89,37.9,37.83,37.84,71000.0,24.618,24.6245,24.579,24.5855,71000.0
2009-09-15 14:10:00,37.85,37.86,37.84,37.84,112200.0,24.592,24.5985,24.5855,24.5855,112200.0
2009-09-15 14:20:00,37.84,37.85,37.83,37.85,61300.0,24.5855,24.592,24.579,24.592,61300.0
2009-09-15 14:30:00,37.85,37.85,37.77,37.79,109900.0,24.592,24.592,24.54,24.553,109900.0
2009-09-15 14:40:00,37.79,37.81,37.77,37.79,63900.0,24.553,24.566,24.54,24.553,63900.0
2009-09-15 14:50:00,37.79,37.84,37.78,37.83,52900.0,24.553,24.5855,24.5465,24.579,52900.0
2009-09-15 15:00:00,37.84,37.84,37.8,37.83,109100.0,24.5855,24.5855,24.5595,24.579,109100.0
2009-09-15 15:10:00,37.82,37.87,37.82,37.85,140000.0,24.5725,24.605,24.5725,24.592,140000.0
2009-09-15 15:20:00,37.85,37.93,37.84,37.9,223500.0,24.592,24.644,24.5855,24.6245,223500.0
2009-09-15 15:30:00,37.91,37.92,37.82,37.84,249700.0,24.631,24.6375,24.5725,24.5855,249700.0
2009-09-15 15:40:00,37.83,37.84,37.77,37.81,141700.0,24.579,24.5855,24.54,24.566,141700.0
2009-09-15 15:50:00,37.8,37.9,37.8,37.87,371200.0,24.5595,24.6245,24.5595,24.605,371200.0
2009-09-16 09:30:00,38.48,38.49,38.35,38.37,525000.0,25.0013,25.0078,24.9169,24.9299,525000.0
2009-09-16 09:40:00,38.37,38.38,38.28,38.33,247800.0,24.9299,24.9363,24.8714,24.9039,247800.0
2009-09-16 09:50:00,38.32,38.33,38.25,38.31,283700.0,24.8974,24.9039,24.8519,24.8909,283700.0
2009-09-16 10:00:00,38.32,38.42,38.32,38.41,612900.0,24.8974,24.9623,24.8974,24.9558,612900.0
2009-09-16 10:10:00,38.41,38.44,38.37,38.39,270300.0,24.9558,24.9753,24.9299,24.9428,270300.0
2009-09-16 10:20:00,38.39,38.39,38.28,38.33,191200.0,24.9428,24.9428,24.8714,24.9039,191200.0
2009-09-16 10:30:00,38.33,38.38,38.33,38.35,149700.0,24.9039,24.9363,24.9039,24.9169,149700.0
2009-09-16 10:40:00,38.35,38.43,38.35,38.42,120400.0,24.9169,24.9688,24.9169,24.9623,120400.0
2009-09-16 10:50:00,38.43,38.48,38.43,38.46,106600.0,24.9688,25.0013,24.9688,24.9883,106600.0
2009-09-16 11:00:00,38.47,38.48,38.43,38.45,97200.0,24.9948,25.0013,24.9688,24.9818,97200.0
2009-09-16 11:10:00,38.45,38.49,38.44,38.47,168300.0,24.9818,25.0078,24.9753,24.9948,168300.0
2009-09-16 11:20:00,38.48,38.48,38.42,38.44,90900.0,25.0013,25.0013,24.9623,24.9753,90900.0
2009-09-16 11:30:00,38.43,38.52,38.43,38.52,100000.0,24.9688,25.0273,24.9688,25.0273,100000.0
2009-09-16 11:40:00,38.51,38.58,38.51,38.54,142200.0,25.0208,25.0663,25.0208,25.0403,142200.0
2009-09-16 11:50:00,38.55,38.62,38.54,38.61,82400.0,25.0468,25.0923,25.0403,25.0858,82400.0
2009-09-16 12:00:00,38.62,38.71,38.6,38.7,373700.0,25.0923,25.1508,25.0793,25.1443,373700.0
2009-09-16 12:10:00,38.7,38.7,38.66,38.7,126900.0,25.1443,25.1443,25.1183,25.1443,126900.0
2009-09-16 12:20:00,38.7,38.73,38.69,38.69,224400.0,25.1443,25.1638,25.1378,25.1378,224400.0
2009-09-16 12:30:00,38.69,38.7,38.65,38.69,89200.0,25.1378,25.1443,25.1118,25.1378,89200.0
2009-09-16 12:40:00,38.69,38.73,38.69,38.72,201900.0,25.1378,25.1638,25.1378,25.1573,201900.0
2009-09-16 12:50:00,38.71,38.72,38.66,38.66,145400.0,25.1508,25.1573,25.1183,25.1183,145400.0
2009-09-16 13:00:00,38.66,38.71,38.66,38.69,184800.0,25.1183,25.1508,25.1183,25.1378,184800.0
2009-09-16 13:10:00,38.7,38.76,38.68,38.76,108600.0,25.1443,25.1832,25.1313,25.1832,108600.0
2009-09-16 13:20:00,38.76,38.8,38.76,38.79,202000.0,25.1832,25.2092,25.1832,25.2027,202000.0
2009-09-16 13:30:00,38.79,38.79,38.71,38.73,161400.0,25.2027,25.2027,25.1508,25.1638,161400.0
2009-09-16 13:40:00,38.73,38.77,38.72,38.73,259700.0,25.1638,25.1897,25.1573,25.1638,259700.0
2009-09-16 13:50:00,38.74,38.77,38.72,38.77,286100.0,25.1702,25.1897,25.1573,25.1897,286100.0
2009-09-16 14:00:00,38.77,38.8,38.76,38.78,298600.0,25.1897,25.2092,25.1832,25.1962,298600.0
2009-09-16 14:10:00,38.78,38.82,38.77,38.81,136100.0,25.1962,25.2222,25.1897,25.2157,136100.0
2009-09-16 14:20:00,38.81,38.85,38.8,38.8,106800.0,25.2157,25.2417,25.2092,25.2092,106800.0
2009-09-16 14:30:00,38.81,38.81,38.78,38.81,147300.0,25.2157,25.2157,25.1962,25.2157,147300.0
2009-09-16 14:40:00,38.81,38.83,38.76,38.79,207400.0,25.2157,25.2287,25.1832,25.2027,207400.0
2009-09-16 14:50:00,38.79,38.82,38.76,38.76,159900.0,25.2027,25.2222,25.1832,25.1832,159900.0
2009-09-16 15:00:00,38.76,38.78,38.73,38.75,129500.0,25.1832,25.1962,25.1638,25.1767,129500.0
2009-09-16 15:10:00,38.74,38.79,38.73,38.77,304700.0,25.1702,25.2027,25.1638,25.1897,304700.0
2009-09-16 15:20:00,38.78,38.82,38.76,38.82,126700.0,25.1962,25.2222,25.1832,25.2222,126700.0
2009-09-16 15:30:00,38.82,38.83,38.78,38.79,274300.0,25.2222,25.2287,25.1962,25.2027,274300.0
2009-09-16 15:40:00,38.8,38.83,38.77,38.83,201800.0,25.2092,25.2287,25.1897,25.2287,201800.0
2009-09-16 15:50:00,38.82,38.87,38.79,38.86,422900.0,25.2222,25.2547,25.2027,25.2482,422900.0
2009-09-17 09:30:00,38.72,38.77,38.63,38.76,557400.0,25.1573,25.1897,25.0988,25.1832,557400.0
2009-09-17 09:40:00,38.77,38.78,38.66,38.75,225100.0,25.1897,25.1962,25.1183,25.1767,225100.0
2009-09-17 09:50:00,38.76,38.92,38.75,38.91,216800.0,25.1832,25.2872,25.1767,25.2807,216800.0
2009-09-17 10:00:00,38.92,38.99,38.85,38.92,682200.0,25.2872,25.3327,25.2417,25.2872,682200.0
2009-09-17 10:10:00,38.92,38.94,38.86,38.86,454200.0,25.2872,25.3002,25.2482,25.2482,454200.0
2009-09-17 10:20:00,38.86,38.88,38.71,38.73,330700.0,25.2482,25.2612,25.1508,25.1638,330700.0
2009-09-17 10:30:00,38.74,38.83,38.74,38.81,336800.0,25.1702,25.2287,25.1702,25.2157,336800.0
2009-09-17 10:40:00,38.81,38.89,38.77,38.89,307400.0,25.2157,25.2677,25.1897,25.2677,307400.0
2009-09-17 10:50:00,38.89,38.93,38.78,38.88,408200.0,25.2677,25.2937,25.1962,25.2612,408200.0
2009-09-17 11:00:00,38.88,38.9,38.81,38.82,104300.0,25.2612,25.2742,25.2157,25.2222,104300.0
2009-09-17 11:10:00,38.81,38.87,38.81,38.86,101100.0,25.2157,25.2547,25.2157,25.2482,101100.0
2009-09-17 11:20:00,38.86,38.94,38.86,38.92,288800.0,25.2482,25.3002,25.2482,25.2872,288800.0
2009-09-17 11:30:00,38.93,38.93,38.83,38.83,289600.0,25.2937,25.2937,25.2287,25.2287,289600.0
2009-09-17 11:40:00,38.83,38.86,38.79,38.79,333800.0,25.2287,25.2482,25.2027,25.2027,333800.0
2009-09-17 11:50:00,38.79,38.79,38.7,38.76,221600.0,25.2027,25.2027,25.1443,25.1832,221600.0
2009-09-17 12:00:00,38.76,38.77,38.69,38.72,236800.0,25.1832,25.1897,25.1378,25.1573,236800.0
2009-09-17 12:10:00,38.71,38.71,38.59,38.6,223800.0,25.1508,25.1508,25.0728,25.0793,223800.0
2009-09-17 12:20:00,38.58,38.67,38.56,38.67,403900.0,25.0663,25.1248,25.0533,25.1248,403900.0
2009-09-17 12:30:00,38.67,38.69,38.64,38.64,169700.0,25.1248,25.1378,25.1053,25.1053,169700.0
2009-09-17 12:40:00,38.64,38.65,38.49,38.51,221300.0,25.1053,25.1118,25.0078,25.0208,221300.0
2009-09-17 12:50:00,38.51,38.54,38.47,38.48,270000.0,25.0208,25.0403,24.9948,25.0013,270000.0
2009-09-17 13:00:00,38.48,38.51,38.44,38.48,162400.0,25.0013,25.0208,24.9753,25.0013,162400.0
2009-09-17 13:10:00,38.48,38.53,38.47,38.5,189800.0,25.0013,25.0338,24.9948,25.0143,189800.0
2009-09-17 13:20:00,38.5,38.5,38.4,38.44,161800.0,25.0143,25.0143,24.9493,24.9753,161800.0
2009-09-17 13:30:00,38.44,38.46,38.41,38.45,107500.0,24.9753,24.9883,24.9558,24.9818,107500.0
2009-09-17 13:40:00,38.46,38.54,38.43,38.53,104300.0,24.9883,25.0403,24.9688,25.0338,104300.0
2009-09-17 13:50:00,38.53,38.6,38.53,38.58,120900.0,25.0338,25.0793,25.0338,25.0663,120900.0
2009-09-17 14:00:00,38.57,38.6,38.55,38.58,118300.0,25.0598,25.0793,25.0468,25.0663,118300.0
2009-09-17 14:10:00,38.58,38.59,38.54,38.54,121000.0,25.0663,25.0728,25.0403,25.0403,121000.0
2009-09-17 14:20:00,38.55,38.58,38.54,38.55,160200.0,25.0468,25.0663,25.0403,25.0468,160200.0
2009-09-17 14:30:00,38.57,38.61,38.56,38.59,104600.0,25.0598,25.0858,25.0533,25.0728,104600.0
2009-09-17 14:40:00,38.59,38.67,38.58,38.66,433800.0,25.0728,25.1248,25.0663,25.1183,433800.0
2009-09-17 14:50:00,38.67,38.71,38.64,38.66,279600.0,25.1248,25.1508,25.1053,25.1183,279600.0
2009-09-17 15:00:00,38.65,38.66,38.61,38.64,175600.0,25.1118,25.1183,25.0858,25.1053,175600.0
2009-09-17 15:10:00,38.64,38.65,38.59,38.61,102400.0,25.1053,25.1118,25.0728,25.0858,102400.0
2009-09-17 15:20:00,38.61,38.68,38.59,38.66,468000.0,25.0858,25.1313,25.0728,25.1183,468000.0
2009-09-17 15:30:00,38.66,38.68,38.61,38.63,236700.0,25.1183,25.1313,25.0858,25.0988,236700.0
2009-09-17 15:40:00,38.63,38.63,38.53,38.54,129900.0,25.0988,25.0988,25.0338,25.0403,129900.0
2009-09-17 15:50:00,38.53,38.56,38.49,38.54,282100.0,25.0338,25.0533,25.0078,25.0403,282100.0
2009-09-18 09:30:00,38.75,38.77,38.64,38.68,330400.0,25.1767,25.1897,25.1053,25.1313,330400.0
2009-09-18 09:40:00,38.68,38.72,38.62,38.68,270100.0,25.1313,25.1573,25.0923,25.1313,270100.0
2009-09-18 09:50:00,38.68,38.69,38.58,38.6,120700.0,25.1313,25.1378,25.0663,25.0793,120700.0
2009-09-18 10:00:00,38.59,38.63,38.48,38.53,160200.0,25.0728,25.0988,25.0013,25.0338,160200.0
2009-09-18 10:10:00,38.54,38.59,38.53,38.55,152400.0,25.0403,25.0728,25.0338,25.0468,152400.0
2009-09-18 10:20:00,38.55,38.62,38.55,38.61,110700.0,25.0468,25.0923,25.0468,25.0858,110700.0
2009-09-18 10:30:00,38.6,38.73,38.6,38.68,81900.0,25.0793,25.1638,25.0793,25.1313,81900.0
2009-09-18 10:40:00,38.67,38.7,38.6,38.64,88400.0,25.1248,25.1443,25.0793,25.1053,88400.0
2009-09-18 10:50:00,38.62,38.68,38.61,38.67,123800.0,25.0923,25.1313,25.0858,25.1248,123800.0
2009-09-18 11:00:00,38.68,38.7,38.64,38.65,99500.0,25.1313,25.1443,25.1053,25.1118,99500.0
2009-09-18 11:10:00,38.65,38.69,38.62,38.64,133500.0,25.1118,25.1378,25.0923,25.1053,133500.0
2009-09-18 11:20:00,38.63,38.68,38.61,38.61,129700.0,25.0988,25.1313,25.0858,25.0858,129700.0
2009-09-18 11:30:00,38.62,38.65,38.6,38.64,118100.0,25.0923,25.1118,25.0793,25.1053,118100.0
2009-09-18 11:40:00,38.64,38.69,38.63,38.64,110400.0,25.1053,25.1378,25.0988,25.1053,110400.0
2009-09-18 11:50:00,38.64,38.64,38.57,38.58,100900.0,25.1053,25.1053,25.0598,25.0663,100900.0
2009-09-18 12:00:00,38.56,38.57,38.52,38.54,64900.0,25.0533,25.0598,25.0273,25.0403,64900.0
2009-09-18 12:10:00,38.54,38.61,38.54,38.59,60000.0,25.0403,25.0858,25.0403,25.0728,60000.0
2009-09-18 12:20:00,38.58,38.59,38.56,38.57,26700.0,25.0663,25.0728,25.0533,25.0598,26700.0
2009-09-18 12:30:00,38.57,38.63,38.57,38.63,92100.0,25.0598,25.0988,25.0598,25.0988,92100.0
2009-09-18 12:40:00,38.64,38.65,38.61,38.62,52400.0,25.1053,25.1118,25.0858,25.0923,52400.0
2009-09-18 12:50:00,38.62,38.67,38.6,38.67,59800.0,25.0923,25.1248,25.0793,25.1248,59800.0
2009-09-18 13:00:00,38.67,38.67,38.65,38.67,44600.0,25.1248,25.1248,25.1118,25.1248,44600.0
2009-09-18 13:10:00,38.67,38.68,38.63,38.64,21200.0,25.1248,25.1313,25.0988,25.1053,21200.0
2009-09-18 13:20:00,38.65,38.68,38.63,38.68,35000.0,25.1118,25.1313,25.0988,25.1313,35000.0
2009-09-18 13:30:00,38.67,38.68,38.64,38.65,31600.0,25.1248,25.1313,25.1053,25.1118,31600.0
2009-09-18 13:40:00,38.65,38.74,38.65,38.73,122900.0,25.1118,25.1702,25.1118,25.1638,122900.0
2009-09-18 13:50:00,38.73,38.73,38.71,38.71,31500.0,25.1638,25.1638,25.1508,25.1508,31500.0
2009-09-18 14:00:00,38.72,38.76,38.71,38.75,306000.0,25.1573,25.1832,25.1508,25.1767,306000.0
2009-09-18 14:10:00,38.74,38.78,38.74,38.75,51700.0,25.1702,25.1962,25.1702,25.1767,51700.0
2009-09-18 14:20:00,38.76,38.77,38.73,38.74,78200.0,25.1832,25.1897,25.1638,25.1702,78200.0
2009-09-18 14:30:00,38.74,38.74,38.69,38.69,81700.0,25.1702,25.1702,25.1378,25.1378,81700.0
2009-09-18 14:40:00,38.69,38.73,38.69,38.72,52200.0,25.1378,25.1638,25.1378,25.1573,52200.0
2009-09-18 14:50:00,38.73,38.74,38.69,38.7,38400.0,25.1638,25.1702,25.1378,25.1443,38400.0
2009-09-18 15:00:00,38.69,38.73,38.69,38.71,86000.0,25.1378,25.1638,25.1378,25.1508,86000.0
2009-09-18 15:10:00,38.7,38.72,38.7,38.71,31100.0,25.1443,25.1573,25.1443,25.1508,31100.0
2009-09-18 15:20:00,38.71,38.76,38.7,38.73,140200.0,25.1508,25.1832,25.1443,25.1638,140200.0
2009-09-18 15:30:00,38.73,38.73,38.7,38.7,98200.0,25.1638,25.1638,25.1443,25.1443,98200.0
2009-09-18 15:40:00,38.71,38.71,38.67,38.69,174300.0,25.1508,25.1508,25.1248,25.1378,174300.0
2009-09-18 15:50:00,38.68,38.69,38.61,38.66,438400.0,25.1313,25.1378,25.0858,25.1183,438400.0
2009-09-21 09:30:00,38.19,38.24,38.03,38.07,373200.0,24.8129,24.8454,24.7089,24.7349,373200.0
2009-09-21 09:40:00,38.07,38.2,38.07,38.12,386900.0,24.7349,24.8194,24.7349,24.7674,386900.0
2009-09-21 09:50:00,38.12,38.12,37.99,38.01,257100.0,24.7674,24.7674,24.683,24.696,257100.0
2009-09-21 10:00:00,38.0,38.1,37.95,38.05,296600.0,24.6895,24.7544,24.657,24.7219,296600.0
2009-09-21 10:10:00,38.03,38.09,38.02,38.07,199200.0,24.7089,24.7479,24.7024,24.7349,199200.0
2009-09-21 10:20:00,38.07,38.2,38.06,38.16,133100.0,24.7349,24.8194,24.7284,24.7934,133100.0
2009-09-21 10:30:00,38.16,38.16,38.06,38.09,73200.0,24.7934,24.7934,24.7284,24.7479,73200.0
2009-09-21 10:40:00,38.09,38.13,38.06,38.11,60000.0,24.7479,24.7739,24.7284,24.7609,60000.0
2009-09-21 10:50:00,38.13,38.14,38.08,38.13,57100.0,24.7739,24.7804,24.7414,24.7739,57100.0
2009-09-21 11:00:00,38.12,38.24,38.1,38.24,62900.0,24.7674,24.8454,24.7544,24.8454,62900.0
2009-09-21 11:10:00,38.25,38.32,38.23,38.31,151700.0,24.8519,24.8974,24.8389,24.8909,151700.0
2009-09-21 11:20:00,38.31,38.35,38.29,38.31,47300.0,24.8909,24.9169,24.8779,24.8909,47300.0
2009-09-21 11:30:00,38.31,38.42,38.31,38.4,211800.0,24.8909,24.9623,24.8909,24.9493,211800.0
2009-09-21 11:40:00,38.4,38.41,38.34,38.35,116600.0,24.9493,24.9558,24.9104,24.9169,116600.0
2009-09-21 11:50:00,38.34,38.37,38.33,38.35,131600.0,24.9104,24.9299,24.9039,24.9169,131600.0
2009-09-21 12:00:00,38.36,38.37,38.35,38.35,64800.0,24.9234,24.9299,24.9169,24.9169,64800.0
2009-09-21 12:10:00,38.35,38.36,38.28,38.28,98900.0,24.9169,24.9234,24.8714,24.8714,98900.0
2009-09-21 12:20:00,38.28,38.31,38.28,38.28,98300.0,24.8714,24.8909,24.8714,24.8714,98300.0
2009-09-21 12:30:00,38.29,38.29,38.27,38.28,69600.0,24.8779,24.8779,24.8649,24.8714,69600.0
2009-09-21 12:40:00,38.29,38.32,38.24,38.26,183500.0,24.8779,24.8974,24.8454,24.8584,183500.0
2009-09-21 12:50:00,38.26,38.26,38.22,38.24,79500.0,24.8584,24.8584,24.8324,24.8454,79500.0
2009-09-21 13:00:00,38.25,38.25,38.17,38.18,77300.0,24.8519,24.8519,24.7999,24.8064,77300.0
2009-09-21 13:10:00,38.19,38.19,38.16,38.18,80500.0,24.8129,24.8129,24.7934,24.8064,80500.0
2009-09-21 13:20:00,38.17,38.22,38.17,38.22,95400.0,24.7999,24.8324,24.7999,24.8324,95400.0
2009-09-21 13:30:00,38.22,38.25,38.21,38.25,76300.0,24.8324,24.8519,24.8259,24.8519,76300.0
2009-09-21 13:40:00,38.25,38.28,38.24,38.28,80500.0,24.8519,24.8714,24.8454,24.8714,80500.0
2009-09-21 13:50:00,38.28,38.28,38.24,38.25,120900.0,24.8714,24.8714,24.8454,24.8519,120900.0
2009-09-21 14:00:00,38.26,38.29,38.25,38.26,74700.0,24.8584,24.8779,24.8519,24.8584,74700.0
2009-09-21 14:10:00,38.25,38.25,38.21,38.23,132400.0,24.8519,24.8519,24.8259,24.8389,132400.0
2009-09-21 14:20:00,38.23,38.26,38.22,38.25,77900.0,24.8389,24.8584,24.8324,24.8519,77900.0
2009-09-21 14:30:00,38.26,38.28,38.25,38.26,89000.0,24.8584,24.8714,24.8519,24.8584,89000.0
2009-09-21 14:40:00,38.26,38.29,38.24,38.29,197700.0,24.8584,24.8779,24.8454,24.8779,197700.0
2009-09-21 14:50:00,38.29,38.33,38.29,38.3,95200.0,24.8779,24.9039,24.8779,24.8844,95200.0
2009-09-21 15:00:00,38.3,38.31,38.28,38.3,90000.0,24.8844,24.8909,24.8714,24.8844,90000.0
2009-09-21 15:10:00,38.31,38.41,38.28,38.41,370800.0,24.8909,24.9558,24.8714,24.9558,370800.0
2009-09-21 15:20:00,38.41,38.42,38.39,38.39,412400.0,24.9558,24.9623,24.9428,24.9428,412400.0
2009-09-21 15:30:00,38.39,38.39,38.27,38.32,593500.0,24.9428,24.9428,24.8649,24.8974,593500.0
2009-09-21 15:40:00,38.32,38.35,38.27,38.27,255800.0,24.8974,24.9169,24.8649,24.8649,255800.0
2009-09-21 15:50:00,38.26,38.36,38.26,38.33,727900.0,24.8584,24.9234,24.8584,24.9039,727900.0
2009-09-22 09:30:00,38.95,38.95,38.77,38.82,324500.0,25.3067,25.3067,25.1897,25.2222,324500.0
2009-09-22 09:40:00,38.81,38.87,38.78,38.79,141200.0,25.2157,25.2547,25.1962,25.2027,141200.0
2009-09-22 09:50:00,38.79,38.83,38.76,38.77,198400.0,25.2027,25.2287,25.1832,25.1897,198400.0
2009-09-22 10:00:00,38.78,38.81,38.7,38.81,127700.0,25.1962,25.2157,25.1443,25.2157,127700.0
2009-09-22 10:10:00,38.83,38.87,38.82,38.86,192500.0,25.2287,25.2547,25.2222,25.2482,192500.0
2009-09-22 10:20:00,38.85,38.87,38.82,38.82,82500.0,25.2417,25.2547,25.2222,25.2222,82500.0
2009-09-22 10:30:00,38.83,38.83,38.71,38.76,88800.0,25.2287,25.2287,25.1508,25.1832,88800.0
2009-09-22 10:40:00,38.76,38.8,38.75,38.78,176000.0,25.1832,25.2092,25.1767,25.1962,176000.0
2009-09-22 10:50:00,38.77,38.82,38.76,38.79,118400.0,25.1897,25.2222,25.1832,25.2027,118400.0
2009-09-22 11:00:00,38.79,38.84,38.78,38.84,65300.0,25.2027,25.2352,25.1962,25.2352,65300.0
2009-09-22 11:10:00,38.84,38.89,38.84,38.89,134300.0,25.2352,25.2677,25.2352,25.2677,134300.0
2009-09-22 11:20:00,38.88,38.9,38.85,38.85,199900.0,25.2612,25.2742,25.2417,25.2417,199900.0
2009-09-22 11:30:00,38.85,38.87,38.79,38.8,68000.0,25.2417,25.2547,25.2027,25.2092,68000.0
2009-09-22 11:40:00,38.81,38.87,38.81,38.85,58200.0,25.2157,25.2547,25.2157,25.2417,58200.0
2009-09-22 11:50:00,38.85,38.88,38.84,38.87,119500.0,25.2417,25.2612,25.2352,25.2547,119500.0
2009-09-22 12:00:00,38.88,38.94,38.88,38.91,103900.0,25.2612,25.3002,25.2612,25.2807,103900.0
2009-09-22 12:10:00,38.92,38.96,38.91,38.94,91600.0,25.2872,25.3132,25.2807,25.3002,91600.0
2009-09-22 12:20:00,38.94,38.95,38.92,38.93,81600.0,25.3002,25.3067,25.2872,25.2937,81600.0
2009-09-22 12:30:00,38.93,38.96,38.91,38.92,125200.0,25.2937,25.3132,25.2807,25.2872,125200.0
2009-09-22 12:40:00,38.91,38.93,38.89,38.9,66600.0,25.2807,25.2937,25.2677,25.2742,66600.0
2009-09-22 12:50:00,38.9,38.93,38.9,38.92,113100.0,25.2742,25.2937,25.2742,25.2872,113100.0
2009-09-22 13:00:00,38.92,38.96,38.92,38.94,114600.0,25.2872,25.3132,25.2872,25.3002,114600.0
2009-09-22 13:10:00,38.95,38.97,38.88,38.89,215900.0,25.3067,25.3197,25.2612,25.2677,215900.0
2009-09-22 13:20:00,38.89,38.9,38.86,38.89,77700.0,25.2677,25.2742,25.2482,25.2677,77700.0
2009-09-22 13:30:00,38.89,38.91,38.87,38.88,76700.0,25.2677,25.2807,25.2547,25.2612,76700.0
2009-09-22 13:40:00,38.87,38.93,38.86,38.92,51000.0,25.2547,25.2937,25.2482,25.2872,51000.0
2009-09-22 13:50:00,38.92,38.94,38.9,38.91,128600.0,25.2872,25.3002,25.2742,25.2807,128600.0
2009-09-22 14:00:00,38.92,38.96,38.92,38.96,93800.0,25.2872,25.3132,25.2872,25.3132,93800.0
2009-09-22 14:10:00,38.96,38.97,38.93,38.94,90100.0,25.3132,25.3197,25.2937,25.3002,90100.0
2009-09-22 14:20:00,38.93,38.98,38.91,38.97,72400.0,25.2937,25.3262,25.2807,25.3197,72400.0
2009-09-22 14:30:00,38.96,38.98,38.94,38.95,137500.0,25.3132,25.3262,25.3002,25.3067,137500.0
2009-09-22 14:40:00,38.96,39.0,38.95,38.98,185000.0,25.3132,25.3392,25.3067,25.3262,185000.0
2009-09-22 14:50:00,38.99,39.03,38.98,39.02,103200.0,25.3327,25.3587,25.3262,25.3522,103200.0
2009-09-22 15:00:00,39.03,39.04,38.99,39.01,181800.0,25.3587,25.3652,25.3327,25.3457,181800.0
2009-09-22 15:10:00,39.0,39.01,38.96,38.98,131000.0,25.3392,25.3457,25.3132,25.3262,131000.0
2009-09-22 15:20:00,38.99,39.02,38.99,39.01,115000.0,25.3327,25.3522,25.3327,25.3457,115000.0
2009-09-22 15:30:00,39.02,39.02,38.98,39.0,97700.0,25.3522,25.3522,25.3262,25.3392,97700.0
2009-09-22 15:40:00,39.0,39.07,39.0,39.03,267500.0,25.3392,25.3847,25.3392,25.3587,267500.0
2009-09-22 15:50:00,39.03,39.03,38.93,38.98,607800.0,25.3587,25.3587,25.2937,25.3262,607800.0
2009-09-23 09:30:00,38.91,38.91,38.8,38.84,249500.0,25.2807,25.2807,25.2092,25.2352,249500.0
2009-09-23 09:40:00,38.83,38.85,38.76,38.79,375200.0,25.2287,25.2417,25.1832,25.2027,375200.0
2009-09-23 09:50:00,38.8,38.81,38.68,38.69,143600.0,25.2092,25.2157,25.1313,25.1378,143600.0
2009-09-23 10:00:00,38.69,38.71,38.65,38.69,108800.0,25.1378,25.1508,25.1118,25.1378,108800.0
2009-09-23 10:10:00,38.69,38.77,38.69,38.76,172000.0,25.1378,25.1897,25.1378,25.1832,172000.0
2009-09-23 10:20:00,38.76,38.77,38.74,38.76,144900.0,25.1832,25.1897,25.1702,25.1832,144900.0
2009-09-23 10:30:00,38.75,38.76,38.56,38.57,402000.0,25.1767,25.1832,25.0533,25.0598,402000.0
2009-09-23 10:40:00,38.56,38.59,38.5,38.59,161000.0,25.0533,25.0728,25.0143,25.0728,161000.0
2009-09-23 10:50:00,38.6,38.65,38.58,38.64,110400.0,25.0793,25.1118,25.0663,25.1053,110400.0
2009-09-23 11:00:00,38.65,38.66,38.61,38.61,100900.0,25.1118,25.1183,25.0858,25.0858,100900.0
2009-09-23 11:10:00,38.61,38.63,38.58,38.6,116400.0,25.0858,25.0988,25.0663,25.0793,116400.0
2009-09-23 11:20:00,38.61,38.68,38.61,38.67,127400.0,25.0858,25.1313,25.0858,25.1248,127400.0
2009-09-23 11:30:00,38.67,38.69,38.67,38.68,181500.0,25.1248,25.1378,25.1248,25.1313,181500.0
2009-09-23 11:40:00,38.68,38.7,38.65,38.68,121900.0,25.1313,25.1443,25.1118,25.1313,121900.0
2009-09-23 11:50:00,38.68,38.7,38.66,38.7,85600.0,25.1313,25.1443,25.1183,25.1443,85600.0
2009-09-23 12:00:00,38.7,38.77,38.7,38.77,72200.0,25.1443,25.1897,25.1443,25.1897,72200.0
2009-09-23 12:10:00,38.77,38.78,38.73,38.74,99600.0,25.1897,25.1962,25.1638,25.1702,99600.0
2009-09-23 12:20:00,38.74,38.77,38.74,38.76,132200.0,25.1702,25.1897,25.1702,25.1832,132200.0
2009-09-23 12:30:00,38.75,38.8,38.75,38.76,83100.0,25.1767,25.2092,25.1767,25.1832,83100.0
2009-09-23 12:40:00,38.76,38.81,38.75,38.8,89200.0,25.1832,25.2157,25.1767,25.2092,89200.0
2009-09-23 12:50:00,38.8,38.82,38.78,38.81,104200.0,25.2092,25.2222,25.1962,25.2157,104200.0
2009-09-23 13:00:00,38.81,38.81,38.78,38.8,52700.0,25.2157,25.2157,25.1962,25.2092,52700.0
2009-09-23 13:10:00,38.79,38.85,38.79,38.84,62300.0,25.2027,25.2417,25.2027,25.2352,62300.0
2009-09-23 13:20:00,38.84,38.85,38.77,38.78,137300.0,25.2352,25.2417,25.1897,25.1962,137300.0
2009-09-23 13:30:00,38.78,38.81,38.75,38.8,75800.0,25.1962,25.2157,25.1767,25.2092,75800.0
2009-09-23 13:40:00,38.79,38.84,38.79,38.84,73900.0,25.2027,25.2352,25.2027,25.2352,73900.0
2009-09-23 13:50:00,38.83,38.86,38.81,38.85,126200.0,25.2287,25.2482,25.2157,25.2417,126200.0
2009-09-23 14:00:00,38.84,38.85,38.82,38.83,121800.0,25.2352,25.2417,25.2222,25.2287,121800.0
2009-09-23 14:10:00,38.83,38.97,38.78,38.96,189600.0,25.2287,25.3197,25.1962,25.3132,189600.0
2009-09-23 14:20:00,38.96,39.01,38.9,38.97,287500.0,25.3132,25.3457,25.2742,25.3197,287500.0
2009-09-23 14:30:00,38.98,39.12,38.94,39.08,529400.0,25.3262,25.4171,25.3002,25.3912,529400.0
2009-09-23 14:40:00,39.08,39.1,39.0,39.03,246100.0,25.3912,25.4041,25.3392,25.3587,246100.0
2009-09-23 14:50:00,39.03,39.07,38.87,38.9,238900.0,25.3587,25.3847,25.2547,25.2742,238900.0
2009-09-23 15:00:00,38.9,39.0,38.9,38.97,124500.0,25.2742,25.3392,25.2742,25.3197,124500.0
2009-09-23 15:10:00,38.97,38.97,38.75,38.82,220200.0,25.3197,25.3197,25.1767,25.2222,220200.0
2009-09-23 15:20:00,38.82,38.83,38.7,38.72,263800.0,25.2222,25.2287,25.1443,25.1573,263800.0
2009-09-23 15:30:00,38.72,38.72,38.6,38.65,358700.0,25.1573,25.1573,25.0793,25.1118,358700.0
2009-09-23 15:40:00,38.65,38.69,38.54,38.58,275300.0,25.1118,25.1378,25.0403,25.0663,275300.0
2009-09-23 15:50:00,38.57,38.58,38.37,38.38,446000.0,25.0598,25.0663,24.9299,24.9363,446000.0
2009-09-24 09:30:00,38.5,38.57,38.42,38.42,193600.0,25.0143,25.0598,24.9623,24.9623,193600.0
2009-09-24 09:40:00,38.42,38.46,38.3,38.38,218500.0,24.9623,24.9883,24.8844,24.9363,218500.0
2009-09-24 09:50:00,38.38,38.4,38.21,38.34,260300.0,24.9363,24.9493,24.8259,24.9104,260300.0
2009-09-24 10:00:00,38.33,38.35,38.02,38.07,626200.0,24.9039,24.9169,24.7024,24.7349,626200.0
2009-09-24 10:10:00,38.06,38.11,37.92,37.94,194300.0,24.7284,24.7609,24.6375,24.6505,194300.0
2009-09-24 10:20:00,37.95,38.01,37.87,37.97,173800.0,24.657,24.696,24.605,24.67,173800.0
2009-09-24 10:30:00,37.96,37.96,37.77,37.8,131900.0,24.6635,24.6635,24.54,24.5595,131900.0
2009-09-24 10:40:00,37.81,37.83,37.69,37.8,82400.0,24.566,24.579,24.488,24.5595,82400.0
2009-09-24 10:50:00,37.81,37.91,37.79,37.88,63300.0,24.566,24.631,24.553,24.6115,63300.0
2009-09-24 11:00:00,37.89,37.91,37.84,37.88,75900.0,24.618,24.631,24.5855,24.6115,75900.0
2009-09-24 11:10:00,37.89,37.96,37.88,37.9,121300.0,24.618,24.6635,24.6115,24.6245,121300.0
2009-09-24 11:20:00,37.9,37.91,37.81,37.87,56400.0,24.6245,24.631,24.566,24.605,56400.0
2009-09-24 11:30:00,37.87,37.91,37.79,37.81,55700.0,24.605,24.631,24.553,24.566,55700.0
2009-09-24 11:40:00,37.81,37.84,37.79,37.8,140200.0,24.566,24.5855,24.553,24.5595,140200.0
2009-09-24 11:50:00,37.8,37.81,37.68,37.73,239500.0,24.5595,24.566,24.4815,24.514,239500.0
2009-09-24 12:00:00,37.73,37.75,37.7,37.73,71300.0,24.514,24.527,24.4945,24.514,71300.0
2009-09-24 12:10:00,37.73,37.75,37.71,37.72,202600.0,24.514,24.527,24.501,24.5075,202600.0
2009-09-24 12:20:00,37.73,37.76,37.67,37.68,69100.0,24.514,24.5335,24.475,24.4815,69100.0
2009-09-24 12:30:00,37.68,37.71,37.62,37.64,390400.0,24.4815,24.501,24.4426,24.4556,390400.0
2009-09-24 12:40:00,37.64,37.67,37.6,37.63,68700.0,24.4556,24.475,24.4296,24.4491,68700.0
2009-09-24 12:50:00,37.64,37.67,37.54,37.56,65600.0,24.4556,24.475,24.3906,24.4036,65600.0
2009-09-24 13:00:00,37.57,37.65,37.57,37.65,61900.0,24.4101,24.4621,24.4101,24.4621,61900.0
2009-09-24 13:10:00,37.64,37.69,37.61,37.61,114700.0,24.4556,24.488,24.4361,24.4361,114700.0
2009-09-24 13:20:00,37.6,37.63,37.59,37.61,80700.0,24.4296,24.4491,24.4231,24.4361,80700.0
2009-09-24 13:30:00,37.62,37.65,37.59,37.61,53100.0,24.4426,24.4621,24.4231,24.4361,53100.0
2009-09-24 13:40:00,37.62,37.62,37.5,37.6,77900.0,24.4426,24.4426,24.3646,24.4296,77900.0
2009-09-24 13:50:00,37.61,37.61,37.51,37.56,57700.0,24.4361,24.4361,24.3711,24.4036,57700.0
2009-09-24 14:00:00,37.56,37.61,37.54,37.55,82100.0,24.4036,24.4361,24.3906,24.3971,82100.0
2009-09-24 14:10:00,37.55,37.56,37.5,37.56,57600.0,24.3971,24.4036,24.3646,24.4036,57600.0
2009-09-24 14:20:00,37.56,37.56,37.49,37.53,62200.0,24.4036,24.4036,24.3581,24.3841,62200.0
2009-09-24 14:30:00,37.52,37.66,37.52,37.65,77100.0,24.3776,24.4685,24.3776,24.4621,77100.0
2009-09-24 14:40:00,37.65,37.66,37.6,37.64,149600.0,24.4621,24.4685,24.4296,24.4556,149600.0
2009-09-24 14:50:00,37.65,37.76,37.64,37.75,50000.0,24.4621,24.5335,24.4556,24.527,50000.0
2009-09-24 15:00:00,37.75,37.78,37.71,37.74,63600.0,24.527,24.5465,24.501,24.5205,63600.0
2009-09-24 15:10:00,37.75,37.83,37.73,37.8,120200.0,24.527,24.579,24.514,24.5595,120200.0
2009-09-24 15:20:00,37.8,37.82,37.75,37.76,112400.0,24.5595,24.5725,24.527,24.5335,112400.0
2009-09-24 15:30:00,37.76,37.81,37.68,37.68,124900.0,24.5335,24.566,24.4815,24.4815,124900.0
2009-09-24 15:40:00,37.7,37.8,37.68,37.75,106400.0,24.4945,24.5595,24.4815,24.527,106400.0
2009-09-24 15:50:00,37.76,37.84,37.67,37.71,399100.0,24.5335,24.5855,24.475,24.501,399100.0
2009-09-25 09:30:00,37.72,37.82,37.67,37.78,565300.0,24.5075,24.5725,24.475,24.5465,565300.0
2009-09-25 09:40:00,37.76,38.02,37.73,37.93,197300.0,24.5335,24.7024,24.514,24.644,197300.0
2009-09-25 09:50:00,37.92,38.05,37.84,37.93,149800.0,24.6375,24.7219,24.5855,24.644,149800.0
2009-09-25 10:00:00,37.92,38.09,37.84,38.09,150600.0,24.6375,24.7479,24.5855,24.7479,150600.0
2009-09-25 10:10:00,38.09,38.1,38.01,38.06,96400.0,24.7479,24.7544,24.696,24.7284,96400.0
2009-09-25 10:20:00,38.06,38.11,37.99,38.02,62300.0,24.7284,24.7609,24.683,24.7024,62300.0
2009-09-25 10:30:00,38.02,38.08,37.93,37.93,62700.0,24.7024,24.7414,24.644,24.644,62700.0
2009-09-25 10:40:00,37.93,38.03,37.9,37.97,268500.0,24.644,24.7089,24.6245,24.67,268500.0
2009-09-25 10:50:00,37.98,38.0,37.92,37.95,94400.0,24.6765,24.6895,24.6375,24.657,94400.0
2009-09-25 11:00:00,37.95,38.04,37.92,38.0,105600.0,24.657,24.7154,24.6375,24.6895,105600.0
2009-09-25 11:10:00,38.0,38.0,37.89,37.94,59200.0,24.6895,24.6895,24.618,24.6505,59200.0
2009-09-25 11:20:00,37.94,37.98,37.89,37.98,302100.0,24.6505,24.6765,24.618,24.6765,302100.0
2009-09-25 11:30:00,37.98,37.99,37.92,37.98,61500.0,24.6765,24.683,24.6375,24.6765,61500.0
2009-09-25 11:40:00,37.98,38.02,37.95,37.97,49900.0,24.6765,24.7024,24.657,24.67,49900.0
2009-09-25 11:50:00,37.97,37.98,37.89,37.9,48600.0,24.67,24.6765,24.618,24.6245,48600.0
2009-09-25 12:00:00,37.89,37.9,37.83,37.87,43500.0,24.618,24.6245,24.579,24.605,43500.0
2009-09-25 12:10:00,37.88,37.88,37.72,37.77,75600.0,24.6115,24.6115,24.5075,24.54,75600.0
2009-09-25 12:20:00,37.77,37.77,37.69,37.72,323900.0,24.54,24.54,24.488,24.5075,323900.0
2009-09-25 12:30:00,37.71,37.76,37.71,37.71,92300.0,24.501,24.5335,24.501,24.501,92300.0
2009-09-25 12:40:00,37.72,37.75,37.69,37.74,62700.0,24.5075,24.527,24.488,24.5205,62700.0
2009-09-25 12:50:00,37.74,37.77,37.73,37.73,73400.0,24.5205,24.54,24.514,24.514,73400.0
2009-09-25 13:00:00,37.74,37.76,37.72,37.73,54600.0,24.5205,24.5335,24.5075,24.514,54600.0
2009-09-25 13:10:00,37.73,37.74,37.69,37.72,37100.0,24.514,24.5205,24.488,24.5075,37100.0
2009-09-25 13:20:00,37.71,37.8,37.69,37.79,94600.0,24.501,24.5595,24.488,24.553,94600.0
2009-09-25 13:30:00,37.79,37.81,37.76,37.78,38000.0,24.553,24.566,24.5335,24.5465,38000.0
2009-09-25 13:40:00,37.8,37.82,37.79,37.81,48000.0,24.5595,24.5725,24.553,24.566,48000.0
2009-09-25 13:50:00,37.81,37.92,37.81,37.92,51600.0,24.566,24.6375,24.566,24.6375,51600.0
2009-09-25 14:00:00,37.93,37.99,37.92,37.95,80200.0,24.644,24.683,24.6375,24.657,80200.0
2009-09-25 14:10:00,37.95,37.95,37.88,37.9,80900.0,24.657,24.657,24.6115,24.6245,80900.0
2009-09-25 14:20:00,37.9,37.94,37.89,37.9,28800.0,24.6245,24.6505,24.618,24.6245,28800.0
2009-09-25 14:30:00,37.89,37.92,37.85,37.89,91900.0,24.618,24.6375,24.592,24.618,91900.0
2009-09-25 14:40:00,37.9,37.9,37.86,37.87,85300.0,24.6245,24.6245,24.5985,24.605,85300.0
2009-09-25 14:50:00,37.86,37.98,37.86,37.98,51100.0,24.5985,24.6765,24.5985,24.6765,51100.0
2009-09-25 15:00:00,37.98,37.98,37.91,37.93,69600.0,24.6765,24.6765,24.631,24.644,69600.0
2009-09-25 15:10:00,37.94,37.95,37.9,37.95,47100.0,24.6505,24.657,24.6245,24.657,47100.0
2009-09-25 15:20:00,37.95,37.99,37.93,37.98,49200.0,24.657,24.683,24.644,24.6765,49200.0
2009-09-25 15:30:00,37.97,38.0,37.92,37.94,74100.0,24.67,24.6895,24.6375,24.6505,74100.0
2009-09-25 15:40:00,37.93,37.94,37.85,37.91,184900.0,24.644,24.6505,24.592,24.631,184900.0
2009-09-25 15:50:00,37.91,37.96,37.86,37.91,313600.0,24.631,24.6635,24.5985,24.631,313600.0
2009-09-28 09:30:00,38.0,38.0,37.89,37.9,324500.0,24.6895,24.6895,24.618,24.6245,324500.0
2009-09-28 09:40:00,37.9,38.17,37.9,38.13,328300.0,24.6245,24.7999,24.6245,24.7739,328300.0
2009-09-28 09:50:00,38.14,38.2,38.11,38.15,104900.0,24.7804,24.8194,24.7609,24.7869,104900.0
2009-09-28 10:00:00,38.17,38.27,38.17,38.26,228900.0,24.7999,24.8649,24.7999,24.8584,228900.0
2009-09-28 10:10:00,38.26,38.27,38.21,38.21,50900.0,24.8584,24.8649,24.8259,24.8259,50900.0
2009-09-28 10:20:00,38.22,38.26,38.2,38.26,91400.0,24.8324,24.8584,24.8194,24.8584,91400.0
2009-09-28 10:30:00,38.26,38.35,38.26,38.32,122100.0,24.8584,24.9169,24.8584,24.8974,122100.0
2009-09-28 10:40:00,38.32,38.35,38.31,38.34,122700.0,24.8974,24.9169,24.8909,24.9104,122700.0
2009-09-28 10:50:00,38.34,38.35,38.31,38.33,45500.0,24.9104,24.9169,24.8909,24.9039,45500.0
2009-09-28 11:00:00,38.32,38.43,38.32,38.43,140000.0,24.8974,24.9688,24.8974,24.9688,140000.0
2009-09-28 11:10:00,38.43,38.44,38.39,38.4,99800.0,24.9688,24.9753,24.9428,24.9493,99800.0
2009-09-28 11:20:00,38.4,38.45,38.4,38.43,69600.0,24.9493,24.9818,24.9493,24.9688,69600.0
2009-09-28 11:30:00,38.44,38.48,38.44,38.46,77700.0,24.9753,25.0013,24.9753,24.9883,77700.0
2009-09-28 11:40:00,38.46,38.49,38.44,38.46,46000.0,24.9883,25.0078,24.9753,24.9883,46000.0
2009-09-28 11:50:00,38.46,38.51,38.46,38.49,101000.0,24.9883,25.0208,24.9883,25.0078,101000.0
2009-09-28 12:00:00,38.49,38.57,38.48,38.54,56300.0,25.0078,25.0598,25.0013,25.0403,56300.0
2009-09-28 12:10:00,38.54,38.56,38.52,38.55,106700.0,25.0403,25.0533,25.0273,25.0468,106700.0
2009-09-28 12:20:00,38.55,38.55,38.52,38.53,133600.0,25.0468,25.0468,25.0273,25.0338,133600.0
2009-09-28 12:30:00,38.54,38.54,38.51,38.53,25300.0,25.0403,25.0403,25.0208,25.0338,25300.0
2009-09-28 12:40:00,38.52,38.55,38.52,38.53,80200.0,25.0273,25.0468,25.0273,25.0338,80200.0
2009-09-28 12:50:00,38.52,38.52,38.42,38.44,138300.0,25.0273,25.0273,24.9623,24.9753,138300.0
2009-09-28 13:00:00,38.44,38.45,38.42,38.43,55500.0,24.9753,24.9818,24.9623,24.9688,55500.0
2009-09-28 13:10:00,38.44,38.48,38.43,38.44,29400.0,24.9753,25.0013,24.9688,24.9753,29400.0
2009-09-28 13:20:00,38.44,38.48,38.43,38.48,47400.0,24.9753,25.0013,24.9688,25.0013,47400.0
2009-09-28 13:30:00,38.48,38.48,38.44,38.46,27200.0,25.0013,25.0013,24.9753,24.9883,27200.0
2009-09-28 13:40:00,38.46,38.5,38.45,38.49,57200.0,24.9883,25.0143,24.9818,25.0078,57200.0
2009-09-28 13:50:00,38.5,38.5,38.44,38.44,30700.0,25.0143,25.0143,24.9753,24.9753,30700.0
2009-09-28 14:00:00,38.45,38.47,38.41,38.42,36300.0,24.9818,24.9948,24.9558,24.9623,36300.0
2009-09-28 14:10:00,38.42,38.43,38.36,38.41,27700.0,24.9623,24.9688,24.9234,24.9558,27700.0
2009-09-28 14:20:00,38.41,38.45,38.41,38.44,20000.0,24.9558,24.9818,24.9558,24.9753,20000.0
2009-09-28 14:30:00,38.43,38.43,38.38,38.41,100300.0,24.9688,24.9688,24.9363,24.9558,100300.0
2009-09-28 14:40:00,38.41,38.44,38.41,38.43,97500.0,24.9558,24.9753,24.9558,24.9688,97500.0
2009-09-28 14:50:00,38.43,38.44,38.38,38.38,81000.0,24.9688,24.9753,24.9363,24.9363,81000.0
2009-09-28 15:00:00,38.38,38.4,38.35,38.4,84800.0,24.9363,24.9493,24.9169,24.9493,84800.0
2009-09-28 15:10:00,38.4,38.41,38.37,38.4,42500.0,24.9493,24.9558,24.9299,24.9493,42500.0
2009-09-28 15:20:00,38.4,38.46,38.4,38.41,72600.0,24.9493,24.9883,24.9493,24.9558,72600.0
2009-09-28 15:30:00,38.4,38.45,38.38,38.41,87100.0,24.9493,24.9818,24.9363,24.9558,87100.0
2009-09-28 15:40:00,38.42,38.42,38.33,38.34,87400.0,24.9623,24.9623,24.9039,24.9104,87400.0
2009-09-28 15:50:00,38.34,38.39,38.33,38.37,201000.0,24.9104,24.9428,24.9039,24.9299,201000.0
2009-09-29 09:30:00,38.5,38.56,38.42,38.53,455000.0,25.0143,25.0533,24.9623,25.0338,455000.0
2009-09-29 09:40:00,38.54,38.59,38.47,38.48,331000.0,25.0403,25.0728,24.9948,25.0013,331000.0
2009-09-29 09:50:00,38.47,38.6,38.46,38.58,296200.0,24.9948,25.0793,24.9883,25.0663,296200.0
2009-09-29 10:00:00,38.54,38.56,38.25,38.42,459600.0,25.0403,25.0533,24.8519,24.9623,459600.0
2009-09-29 10:10:00,38.43,38.5,38.38,38.44,165900.0,24.9688,25.0143,24.9363,24.9753,165900.0
2009-09-29 10:20:00,38.43,38.45,38.38,38.41,131800.0,24.9688,24.9818,24.9363,24.9558,131800.0
2009-09-29 10:30:00,38.42,38.5,38.4,38.47,152300.0,24.9623,25.0143,24.9493,24.9948,152300.0
2009-09-29 10:40:00,38.48,38.53,38.4,38.43,79000.0,25.0013,25.0338,24.9493,24.9688,79000.0
2009-09-29 10:50:00,38.44,38.45,38.31,38.32,93800.0,24.9753,24.9818,24.8909,24.8974,93800.0
2009-09-29 11:00:00,38.32,38.34,38.26,38.33,88900.0,24.8974,24.9104,24.8584,24.9039,88900.0
2009-09-29 11:10:00,38.33,38.34,38.3,38.32,65600.0,24.9039,24.9104,24.8844,24.8974,65600.0
2009-09-29 11:20:00,38.32,38.37,38.28,38.36,76700.0,24.8974,24.9299,24.8714,24.9234,76700.0
2009-09-29 11:30:00,38.36,38.37,38.3,38.3,36000.0,24.9234,24.9299,24.8844,24.8844,36000.0
2009-09-29 11:40:00,38.31,38.32,38.2,38.26,168400.0,24.8909,24.8974,24.8194,24.8584,168400.0
2009-09-29 11:50:00,38.25,38.31,38.22,38.26,103500.0,24.8519,24.8909,24.8324,24.8584,103500.0
2009-09-29 12:00:00,38.26,38.33,38.26,38.32,57800.0,24.8584,24.9039,24.8584,24.8974,57800.0
2009-09-29 12:10:00,38.33,38.36,38.28,38.33,176400.0,24.9039,24.9234,24.8714,24.9039,176400.0
2009-09-29 12:20:00,38.34,38.35,38.27,38.28,103300.0,24.9104,24.9169,24.8649,24.8714,103300.0
2009-09-29 12:30:00,38.29,38.35,38.29,38.35,63800.0,24.8779,24.9169,24.8779,24.9169,63800.0
2009-09-29 12:40:00,38.35,38.39,38.34,38.38,33600.0,24.9169,24.9428,24.9104,24.9363,33600.0
2009-09-29 12:50:00,38.37,38.43,38.36,38.43,26600.0,24.9299,24.9688,24.9234,24.9688,26600.0
2009-09-29 13:00:00,38.42,38.49,38.42,38.47,34500.0,24.9623,25.0078,24.9623,24.9948,34500.0
2009-09-29 13:10:00,38.47,38.5,38.44,38.45,155900.0,24.9948,25.0143,24.9753,24.9818,155900.0
2009-09-29 13:20:00,38.45,38.47,38.43,38.47,71800.0,24.9818,24.9948,24.9688,24.9948,71800.0
2009-09-29 13:30:00,38.47,38.48,38.42,38.45,73500.0,24.9948,25.0013,24.9623,24.9818,73500.0
2009-09-29 13:40:00,38.45,38.48,38.43,38.46,56400.0,24.9818,25.0013,24.9688,24.9883,56400.0
2009-09-29 13:50:00,38.46,38.5,38.45,38.48,71400.0,24.9883,25.0143,24.9818,25.0013,71400.0
2009-09-29 14:00:00,38.48,38.48,38.38,38.38,48500.0,25.0013,25.0013,24.9363,24.9363,48500.0
2009-09-29 14:10:00,38.39,38.45,38.39,38.43,43100.0,24.9428,24.9818,24.9428,24.9688,43100.0
2009-09-29 14:20:00,38.43,38.45,38.42,38.43,66900.0,24.9688,24.9818,24.9623,24.9688,66900.0
2009-09-29 14:30:00,38.44,38.44,38.37,38.4,47800.0,24.9753,24.9753,24.9299,24.9493,47800.0
2009-09-29 14:40:00,38.38,38.42,38.38,38.4,55800.0,24.9363,24.9623,24.9363,24.9493,55800.0
2009-09-29 14:50:00,38.39,38.47,38.39,38.44,138500.0,24.9428,24.9948,24.9428,24.9753,138500.0
2009-09-29 15:00:00,38.44,38.45,38.43,38.44,91000.0,24.9753,24.9818,24.9688,24.9753,91000.0
2009-09-29 15:10:00,38.44,38.46,38.39,38.42,81600.0,24.9753,24.9883,24.9428,24.9623,81600.0
2009-09-29 15:20:00,38.42,38.49,38.41,38.42,59500.0,24.9623,25.0078,24.9558,24.9623,59500.0
2009-09-29 15:30:00,38.41,38.44,38.39,38.43,281900.0,24.9558,24.9753,24.9428,24.9688,281900.0
2009-09-29 15:40:00,38.42,38.48,38.41,38.43,71700.0,24.9623,25.0013,24.9558,24.9688,71700.0
2009-09-29 15:50:00,38.43,38.45,38.38,38.38,272300.0,24.9688,24.9818,24.9363,24.9363,272300.0
2009-09-30 09:30:00,38.65,38.75,38.62,38.65,531000.0,25.1118,25.1767,25.0923,25.1118,531000.0
2009-09-30 09:40:00,38.65,38.65,38.29,38.3,509400.0,25.1118,25.1118,24.8779,24.8844,509400.0
2009-09-30 09:50:00,38.28,38.32,38.12,38.15,268100.0,24.8714,24.8974,24.7674,24.7869,268100.0
2009-09-30 10:00:00,38.14,38.19,38.06,38.09,486200.0,24.7804,24.8129,24.7284,24.7479,486200.0
2009-09-30 10:10:00,38.09,38.2,38.08,38.19,1864900.0,24.7479,24.8194,24.7414,24.8129,1864900.0
2009-09-30 10:20:00,38.19,38.26,38.15,38.25,2415600.0,24.8129,24.8584,24.7869,24.8519,2415600.0
2009-09-30 10:30:00,38.25,38.37,38.22,38.37,1683700.0,24.8519,24.9299,24.8324,24.9299,1683700.0
2009-09-30 10:40:00,38.36,38.42,38.33,38.42,1427800.0,24.9234,24.9623,24.9039,24.9623,1427800.0
2009-09-30 10:50:00,38.43,38.5,38.42,38.44,607600.0,24.9688,25.0143,24.9623,24.9753,607600.0
2009-09-30 11:00:00,38.44,38.49,38.42,38.44,948600.0,24.9753,25.0078,24.9623,24.9753,948600.0
2009-09-30 11:10:00,38.43,38.43,38.36,38.37,597000.0,24.9688,24.9688,24.9234,24.9299,597000.0
2009-09-30 11:20:00,38.36,38.43,38.34,38.41,338100.0,24.9234,24.9688,24.9104,24.9558,338100.0
2009-09-30 11:30:00,38.4,38.46,38.4,38.41,124200.0,24.9493,24.9883,24.9493,24.9558,124200.0
2009-09-30 11:40:00,38.41,38.46,38.39,38.42,780600.0,24.9558,24.9883,24.9428,24.9623,780600.0
2009-09-30 11:50:00,38.41,38.57,38.41,38.54,393700.0,24.9558,25.0598,24.9558,25.0403,393700.0
2009-09-30 12:00:00,38.54,38.56,38.51,38.52,128500.0,25.0403,25.0533,25.0208,25.0273,128500.0
2009-09-30 12:10:00,38.52,38.62,38.51,38.58,83300.0,25.0273,25.0923,25.0208,25.0663,83300.0
2009-09-30 12:20:00,38.58,38.65,38.56,38.65,126400.0,25.0663,25.1118,25.0533,25.1118,126400.0
2009-09-30 12:30:00,38.65,38.71,38.65,38.68,185000.0,25.1118,25.1508,25.1118,25.1313,185000.0
2009-09-30 12:40:00,38.67,38.78,38.67,38.75,1156700.0,25.1248,25.1962,25.1248,25.1767,1156700.0
2009-09-30 12:50:00,38.74,38.84,38.74,38.81,178800.0,25.1702,25.2352,25.1702,25.2157,178800.0
2009-09-30 13:00:00,38.8,38.93,38.8,38.84,399800.0,25.2092,25.2937,25.2092,25.2352,399800.0
2009-09-30 13:10:00,38.84,38.86,38.79,38.81,135600.0,25.2352,25.2482,25.2027,25.2157,135600.0
2009-09-30 13:20:00,38.81,38.86,38.8,38.83,42600.0,25.2157,25.2482,25.2092,25.2287,42600.0
2009-09-30 13:30:00,38.83,38.85,38.8,38.83,368300.0,25.2287,25.2417,25.2092,25.2287,368300.0
2009-09-30 13:40:00,38.83,38.83,38.78,38.81,99600.0,25.2287,25.2287,25.1962,25.2157,99600.0
2009-09-30 13:50:00,38.8,38.84,38.8,38.81,76700.0,25.2092,25.2352,25.2092,25.2157,76700.0
2009-09-30 14:00:00,38.81,38.82,38.74,38.79,669200.0,25.2157,25.2222,25.1702,25.2027,669200.0
2009-09-30 14:10:00,38.8,38.84,38.76,38.83,728600.0,25.2092,25.2352,25.1832,25.2287,728600.0
2009-09-30 14:20:00,38.83,38.84,38.78,38.8,870200.0,25.2287,25.2352,25.1962,25.2092,870200.0
2009-09-30 14:30:00,38.79,38.81,38.75,38.79,616800.0,25.2027,25.2157,25.1767,25.2027,616800.0
2009-09-30 14:40:00,38.79,38.89,38.79,38.83,961200.0,25.2027,25.2677,25.2027,25.2287,961200.0
2009-09-30 14:50:00,38.83,38.83,38.75,38.75,1006100.0,25.2287,25.2287,25.1767,25.1767,1006100.0
2009-09-30 15:00:00,38.74,38.75,38.63,38.7,1440100.0,25.1702,25.1767,25.0988,25.1443,1440100.0
2009-09-30 15:10:00,38.71,38.73,38.62,38.73,1002800.0,25.1508,25.1638,25.0923,25.1638,1002800.0
2009-09-30 15:20:00,38.73,38.77,38.67,38.68,1663600.0,25.1638,25.1897,25.1248,25.1313,1663600.0
2009-09-30 15:30:00,38.68,38.8,38.67,38.74,1181100.0,25.1313,25.2092,25.1248,25.1702,1181100.0
2009-09-30 15:40:00,38.73,38.78,38.65,38.7,908000.0,25.1638,25.1962,25.1118,25.1443,908000.0
2009-09-30 15:50:00,38.71,38.74,38.57,38.58,510000.0,25.1508,25.1702,25.0598,25.0663,510000.0
2009-10-01 09:30:00,38.52,38.53,38.29,38.34,326000.0,25.0273,25.0338,24.8779,24.9104,326000.0
2009-10-01 09:40:00,38.34,38.41,38.31,38.41,184300.0,24.9104,24.9558,24.8909,24.9558,184300.0
2009-10-01 09:50:00,38.41,38.41,38.3,38.32,170000.0,24.9558,24.9558,24.8844,24.8974,170000.0
2009-10-01 10:00:00,38.33,38.37,38.07,38.08,423600.0,24.9039,24.9299,24.7349,24.7414,423600.0
2009-10-01 10:10:00,38.07,38.16,38.05,38.09,255100.0,24.7349,24.7934,24.7219,24.7479,255100.0
2009-10-01 10:20:00,38.09,38.15,38.09,38.1,535300.0,24.7479,24.7869,24.7479,24.7544,535300.0
2009-10-01 10:30:00,38.1,38.16,38.07,38.11,192400.0,24.7544,24.7934,24.7349,24.7609,192400.0
2009-10-01 10:40:00,38.12,38.16,38.06,38.09,166500.0,24.7674,24.7934,24.7284,24.7479,166500.0
2009-10-01 10:50:00,38.08,38.14,38.04,38.09,88100.0,24.7414,24.7804,24.7154,24.7479,88100.0
2009-10-01 11:00:00,38.09,38.09,37.83,37.83,309700.0,24.7479,24.7479,24.579,24.579,309700.0
2009-10-01 11:10:00,37.83,37.85,37.8,37.82,183800.0,24.579,24.592,24.5595,24.5725,183800.0
2009-10-01 11:20:00,37.82,37.84,37.75,37.78,83100.0,24.5725,24.5855,24.527,24.5465,83100.0
2009-10-01 11:30:00,37.78,37.81,37.7,37.75,88300.0,24.5465,24.566,24.4945,24.527,88300.0
2009-10-01 11:40:00,37.75,37.81,37.75,37.78,186500.0,24.527,24.566,24.527,24.5465,186500.0
2009-10-01 11:50:00,37.78,37.79,37.72,37.77,96600.0,24.5465,24.553,24.5075,24.54,96600.0
2009-10-01 12:00:00,37.78,37.78,37.69,37.72,124200.0,24.5465,24.5465,24.488,24.5075,124200.0
2009-10-01 12:10:00,37.72,37.77,37.72,37.73,102600.0,24.5075,24.54,24.5075,24.514,102600.0
2009-10-01 12:20:00,37.73,37.81,37.73,37.8,53300.0,24.514,24.566,24.514,24.5595,53300.0
2009-10-01 12:30:00,37.81,37.87,37.8,37.8,61000.0,24.566,24.605,24.5595,24.5595,61000.0
2009-10-01 12:40:00,37.8,37.81,37.73,37.74,155900.0,24.5595,24.566,24.514,24.5205,155900.0
2009-10-01 12:50:00,37.73,37.76,37.71,37.73,156000.0,24.514,24.5335,24.501,24.514,156000.0
2009-10-01 13:00:00,37.73,37.74,37.66,37.66,64800.0,24.514,24.5205,24.4685,24.4685,64800.0
2009-10-01 13:10:00,37.66,37.66,37.6,37.6,78500.0,24.4685,24.4685,24.4296,24.4296,78500.0
2009-10-01 13:20:00,37.6,37.62,37.51,37.54,153100.0,24.4296,24.4426,24.3711,24.3906,153100.0
2009-10-01 13:30:00,37.54,37.61,37.52,37.59,174600.0,24.3906,24.4361,24.3776,24.4231,174600.0
2009-10-01 13:40:00,37.59,37.69,37.59,37.68,68300.0,24.4231,24.488,24.4231,24.4815,68300.0
2009-10-01 13:50:00,37.68,37.69,37.61,37.65,144900.0,24.4815,24.488,24.4361,24.4621,144900.0
2009-10-01 14:00:00,37.65,37.7,37.6,37.69,217400.0,24.4621,24.4945,24.4296,24.488,217400.0
2009-10-01 14:10:00,37.69,37.74,37.68,37.68,86600.0,24.488,24.5205,24.4815,24.4815,86600.0
2009-10-01 14:20:00,37.67,37.72,37.65,37.72,116600.0,24.475,24.5075,24.4621,24.5075,116600.0
2009-10-01 14:30:00,37.72,37.72,37.64,37.68,114400.0,24.5075,24.5075,24.4556,24.4815,114400.0
2009-10-01 14:40:00,37.67,37.67,37.61,37.66,89500.0,24.475,24.475,24.4361,24.4685,89500.0
2009-10-01 14:50:00,37.67,37.68,37.63,37.63,66900.0,24.475,24.4815,24.4491,24.4491,66900.0
2009-10-01 15:00:00,37.63,37.64,37.57,37.6,92700.0,24.4491,24.4556,24.4101,24.4296,92700.0
2009-10-01 15:10:00,37.59,37.65,37.58,37.62,157200.0,24.4231,24.4621,24.4166,24.4426,157200.0
2009-10-01 15:20:00,37.62,37.64,37.58,37.59,202000.0,24.4426,24.4556,24.4166,24.4231,202000.0
2009-10-01 15:30:00,37.59,37.69,37.59,37.67,453900.0,24.4231,24.488,24.4231,24.475,453900.0
2009-10-01 15:40:00,37.67,37.72,37.65,37.71,245200.0,24.475,24.5075,24.4621,24.501,245200.0
2009-10-01 15:50:00,37.7,37.7,37.52,37.54,906800.0,24.4945,24.4945,24.3776,24.3906,906800.0
2009-10-02 09:30:00,37.07,37.2,37.04,37.16,526000.0,24.0852,24.1697,24.0657,24.1437,526000.0
2009-10-02 09:40:00,37.17,37.27,37.08,37.25,266300.0,24.1502,24.2152,24.0917,24.2022,266300.0
2009-10-02 09:50:00,37.26,37.35,37.22,37.25,251500.0,24.2087,24.2671,24.1827,24.2022,251500.0
2009-10-02 10:00:00,37.24,37.41,37.19,37.27,347200.0,24.1957,24.3061,24.1632,24.2152,347200.0
2009-10-02 10:10:00,37.28,37.37,37.24,37.29,566800.0,24.2217,24.2801,24.1957,24.2282,566800.0
2009-10-02 10:20:00,37.3,37.49,37.29,37.48,157100.0,24.2346,24.3581,24.2282,24.3516,157100.0
2009-10-02 10:30:00,37.48,37.6,37.45,37.55,130600.0,24.3516,24.4296,24.3321,24.3971,130600.0
2009-10-02 10:40:00,37.54,37.57,37.41,37.41,95600.0,24.3906,24.4101,24.3061,24.3061,95600.0
2009-10-02 10:50:00,37.42,37.44,37.33,37.38,243800.0,24.3126,24.3256,24.2541,24.2866,243800.0
2009-10-02 11:00:00,37.38,37.43,37.37,37.37,105400.0,24.2866,24.3191,24.2801,24.2801,105400.0
2009-10-02 11:10:00,37.37,37.41,37.33,37.36,209900.0,24.2801,24.3061,24.2541,24.2736,209900.0
2009-10-02 11:20:00,37.35,37.41,37.33,37.41,70200.0,24.2671,24.3061,24.2541,24.3061,70200.0
2009-10-02 11:30:00,37.42,37.52,37.36,37.38,157000.0,24.3126,24.3776,24.2736,24.2866,157000.0
2009-10-02 11:40:00,37.37,37.39,37.32,37.39,135900.0,24.2801,24.2931,24.2476,24.2931,135900.0
2009-10-02 11:50:00,37.39,37.42,37.36,37.4,203900.0,24.2931,24.3126,24.2736,24.2996,203900.0
2009-10-02 12:00:00,37.39,37.51,37.39,37.45,94400.0,24.2931,24.3711,24.2931,24.3321,94400.0
2009-10-02 12:10:00,37.45,37.5,37.42,37.49,68800.0,24.3321,24.3646,24.3126,24.3581,68800.0
2009-10-02 12:20:00,37.48,37.5,37.46,37.5,33500.0,24.3516,24.3646,24.3386,24.3646,33500.0
2009-10-02 12:30:00,37.5,37.52,37.47,37.49,100600.0,24.3646,24.3776,24.3451,24.3581,100600.0
2009-10-02 12:40:00,37.49,37.55,37.42,37.47,78500.0,24.3581,24.3971,24.3126,24.3451,78500.0
2009-10-02 12:50:00,37.47,37.52,37.43,37.5,57300.0,24.3451,24.3776,24.3191,24.3646,57300.0
2009-10-02 13:00:00,37.5,37.55,37.48,37.51,51300.0,24.3646,24.3971,24.3516,24.3711,51300.0
2009-10-02 13:10:00,37.5,37.64,37.5,37.57,108200.0,24.3646,24.4556,24.3646,24.4101,108200.0
2009-10-02 13:20:00,37.56,37.62,37.55,37.62,37900.0,24.4036,24.4426,24.3971,24.4426,37900.0
2009-10-02 13:30:00,37.62,37.65,37.59,37.6,59000.0,24.4426,24.4621,24.4231,24.4296,59000.0
2009-10-02 13:40:00,37.6,37.66,37.57,37.65,77600.0,24.4296,24.4685,24.4101,24.4621,77600.0
2009-10-02 13:50:00,37.65,37.67,37.62,37.64,59000.0,24.4621,24.475,24.4426,24.4556,59000.0
2009-10-02 14:00:00,37.63,37.65,37.58,37.6,97000.0,24.4491,24.4621,24.4166,24.4296,97000.0
2009-10-02 14:10:00,37.6,37.69,37.6,37.69,83800.0,24.4296,24.488,24.4296,24.488,83800.0
2009-10-02 14:20:00,37.7,37.71,37.64,37.65,36900.0,24.4945,24.501,24.4556,24.4621,36900.0
2009-10-02 14:30:00,37.65,37.68,37.65,37.66,39500.0,24.4621,24.4815,24.4621,24.4685,39500.0
2009-10-02 14:40:00,37.65,37.66,37.62,37.62,94000.0,24.4621,24.4685,24.4426,24.4426,94000.0
2009-10-02 14:50:00,37.62,37.66,37.57,37.59,96000.0,24.4426,24.4685,24.4101,24.4231,96000.0
2009-10-02 15:00:00,37.59,37.63,37.54,37.58,98000.0,24.4231,24.4491,24.3906,24.4166,98000.0
2009-10-02 15:10:00,37.58,37.59,37.52,37.54,67100.0,24.4166,24.4231,24.3776,24.3906,67100.0
2009-10-02 15:20:00,37.53,37.58,37.53,37.55,65200.0,24.3841,24.4166,24.3841,24.3971,65200.0
2009-10-02 15:30:00,37.55,37.63,37.55,37.59,112400.0,24.3971,24.4491,24.3971,24.4231,112400.0
2009-10-02 15:40:00,37.59,37.65,37.58,37.61,391700.0,24.4231,24.4621,24.4166,24.4361,391700.0
2009-10-02 15:50:00,37.6,37.61,37.53,37.58,349100.0,24.4296,24.4361,24.3841,24.4166,349100.0
2009-10-05 09:30:00,37.96,38.0,37.77,37.81,525800.0,24.6635,24.6895,24.54,24.566,525800.0
2009-10-05 09:40:00,37.81,38.04,37.8,38.01,283600.0,24.566,24.7154,24.5595,24.696,283600.0
2009-10-05 09:50:00,38.01,38.07,38.0,38.06,500400.0,24.696,24.7349,24.6895,24.7284,500400.0
2009-10-05 10:00:00,38.07,38.2,37.88,37.92,359200.0,24.7349,24.8194,24.6115,24.6375,359200.0
2009-10-05 10:10:00,37.94,38.01,37.87,37.96,305500.0,24.6505,24.696,24.605,24.6635,305500.0
2009-10-05 10:20:00,37.96,37.98,37.88,37.98,168400.0,24.6635,24.6765,24.6115,24.6765,168400.0
2009-10-05 10:30:00,37.98,38.07,37.95,38.04,92700.0,24.6765,24.7349,24.657,24.7154,92700.0
2009-10-05 10:40:00,38.04,38.05,37.99,38.02,62600.0,24.7154,24.7219,24.683,24.7024,62600.0
2009-10-05 10:50:00,38.01,38.13,37.99,38.13,82600.0,24.696,24.7739,24.683,24.7739,82600.0
2009-10-05 11:00:00,38.13,38.17,38.09,38.1,91600.0,24.7739,24.7999,24.7479,24.7544,91600.0
2009-10-05 11:10:00,38.1,38.13,38.03,38.08,86500.0,24.7544,24.7739,24.7089,24.7414,86500.0
2009-10-05 11:20:00,38.06,38.13,38.06,38.1,93800.0,24.7284,24.7739,24.7284,24.7544,93800.0
2009-10-05 11:30:00,38.09,38.13,38.01,38.01,96500.0,24.7479,24.7739,24.696,24.696,96500.0
2009-10-05 11:40:00,38.02,38.1,38.02,38.1,56700.0,24.7024,24.7544,24.7024,24.7544,56700.0
2009-10-05 11:50:00,38.1,38.2,38.1,38.13,128500.0,24.7544,24.8194,24.7544,24.7739,128500.0
2009-10-05 12:00:00,38.13,38.18,38.13,38.15,144700.0,24.7739,24.8064,24.7739,24.7869,144700.0
2009-10-05 12:10:00,38.15,38.19,38.13,38.19,70700.0,24.7869,24.8129,24.7739,24.8129,70700.0
2009-10-05 12:20:00,38.19,38.22,38.16,38.16,82800.0,24.8129,24.8324,24.7934,24.7934,82800.0
2009-10-05 12:30:00,38.17,38.25,38.17,38.23,256400.0,24.7999,24.8519,24.7999,24.8389,256400.0
2009-10-05 12:40:00,38.23,38.33,38.22,38.31,246400.0,24.8389,24.9039,24.8324,24.8909,246400.0
2009-10-05 12:50:00,38.31,38.33,38.29,38.33,130600.0,24.8909,24.9039,24.8779,24.9039,130600.0
2009-10-05 13:00:00,38.33,38.34,38.3,38.34,47500.0,24.9039,24.9104,24.8844,24.9104,47500.0
2009-10-05 13:10:00,38.34,38.38,38.32,38.35,102900.0,24.9104,24.9363,24.8974,24.9169,102900.0
2009-10-05 13:20:00,38.35,38.39,38.34,38.36,50300.0,24.9169,24.9428,24.9104,24.9234,50300.0
2009-10-05 13:30:00,38.37,38.37,38.31,38.33,80200.0,24.9299,24.9299,24.8909,24.9039,80200.0
2009-10-05 13:40:00,38.33,38.38,38.33,38.36,61900.0,24.9039,24.9363,24.9039,24.9234,61900.0
2009-10-05 13:50:00,38.35,38.4,38.35,38.37,73600.0,24.9169,24.9493,24.9169,24.9299,73600.0
2009-10-05 14:00:00,38.38,38.42,38.37,38.37,86300.0,24.9363,24.9623,24.9299,24.9299,86300.0
2009-10-05 14:10:00,38.36,38.39,38.35,38.36,113800.0,24.9234,24.9428,24.9169,24.9234,113800.0
2009-10-05 14:20:00,38.36,38.4,38.31,38.39,81900.0,24.9234,24.9493,24.8909,24.9428,81900.0
2009-10-05 14:30:00,38.39,38.46,38.38,38.44,158400.0,24.9428,24.9883,24.9363,24.9753,158400.0
2009-10-05 14:40:00,38.43,38.54,38.42,38.52,173900.0,24.9688,25.0403,24.9623,25.0273,173900.0
2009-10-05 14:50:00,38.52,38.59,38.51,38.53,360100.0,25.0273,25.0728,25.0208,25.0338,360100.0
2009-10-05 15:00:00,38.54,38.55,38.5,38.53,149500.0,25.0403,25.0468,25.0143,25.0338,149500.0
2009-10-05 15:10:00,38.54,38.56,38.48,38.51,91400.0,25.0403,25.0533,25.0013,25.0208,91400.0
2009-10-05 15:20:00,38.5,38.52,38.47,38.52,78800.0,25.0143,25.0273,24.9948,25.0273,78800.0
2009-10-05 15:30:00,38.52,38.53,38.49,38.53,133800.0,25.0273,25.0338,25.0078,25.0338,133800.0
2009-10-05 15:40:00,38.52,38.53,38.44,38.5,155000.0,25.0273,25.0338,24.9753,25.0143,155000.0
2009-10-05 15:50:00,38.49,38.5,38.45,38.46,427300.0,25.0078,25.0143,24.9818,24.9883,427300.0
2009-10-06 09:30:00,38.94,39.08,38.92,39.07,480300.0,25.3002,25.3912,25.2872,25.3847,480300.0
2009-10-06 09:40:00,39.08,39.24,39.08,39.14,1157300.0,25.3912,25.4951,25.3912,25.4301,1157300.0
2009-10-06 09:50:00,39.15,39.28,39.15,39.21,248500.0,25.4366,25.5211,25.4366,25.4756,248500.0
2009-10-06 10:00:00,39.21,39.3,39.21,39.27,269000.0,25.4756,25.5341,25.4756,25.5146,269000.0
2009-10-06 10:10:00,39.28,39.3,39.25,39.28,363800.0,25.5211,25.5341,25.5016,25.5211,363800.0
2009-10-06 10:20:00,39.29,39.32,39.24,39.24,251200.0,25.5276,25.5471,25.4951,25.4951,251200.0
2009-10-06 10:30:00,39.24,39.28,39.23,39.27,383000.0,25.4951,25.5211,25.4886,25.5146,383000.0
2009-10-06 10:40:00,39.27,39.33,39.26,39.33,317900.0,25.5146,25.5536,25.5081,25.5536,317900.0
2009-10-06 10:50:00,39.32,39.32,39.29,39.31,172700.0,25.5471,25.5471,25.5276,25.5406,172700.0
2009-10-06 11:00:00,39.3,39.41,39.29,39.41,301400.0,25.5341,25.6056,25.5276,25.6056,301400.0
2009-10-06 11:10:00,39.41,39.43,39.33,39.34,153500.0,25.6056,25.6186,25.5536,25.5601,153500.0
2009-10-06 11:20:00,39.34,39.36,39.32,39.34,192000.0,25.5601,25.5731,25.5471,25.5601,192000.0
2009-10-06 11:30:00,39.33,39.34,39.3,39.31,195500.0,25.5536,25.5601,25.5341,25.5406,195500.0
2009-10-06 11:40:00,39.31,39.32,39.22,39.26,199300.0,25.5406,25.5471,25.4821,25.5081,199300.0
2009-10-06 11:50:00,39.26,39.28,39.23,39.26,282900.0,25.5081,25.5211,25.4886,25.5081,282900.0
2009-10-06 12:00:00,39.27,39.31,39.26,39.31,143000.0,25.5146,25.5406,25.5081,25.5406,143000.0
2009-10-06 12:10:00,39.31,39.31,39.29,39.31,61300.0,25.5406,25.5406,25.5276,25.5406,61300.0
2009-10-06 12:20:00,39.31,39.33,39.29,39.29,80000.0,25.5406,25.5536,25.5276,25.5276,80000.0
2009-10-06 12:30:00,39.3,39.34,39.29,39.33,103400.0,25.5341,25.5601,25.5276,25.5536,103400.0
2009-10-06 12:40:00,39.33,39.33,39.27,39.28,231900.0,25.5536,25.5536,25.5146,25.5211,231900.0
2009-10-06 12:50:00,39.27,39.28,39.21,39.21,255000.0,25.5146,25.5211,25.4756,25.4756,255000.0
2009-10-06 13:00:00,39.21,39.22,39.13,39.15,140000.0,25.4756,25.4821,25.4236,25.4366,140000.0
2009-10-06 13:10:00,39.15,39.24,39.15,39.23,107000.0,25.4366,25.4951,25.4366,25.4886,107000.0
2009-10-06 13:20:00,39.23,39.25,39.21,39.23,398500.0,25.4886,25.5016,25.4756,25.4886,398500.0
2009-10-06 13:30:00,39.22,39.24,39.19,39.21,156000.0,25.4821,25.4951,25.4626,25.4756,156000.0
2009-10-06 13:40:00,39.2,39.21,39.09,39.1,156600.0,25.4691,25.4756,25.3977,25.4041,156600.0
2009-10-06 13:50:00,39.11,39.11,38.99,39.02,290300.0,25.4106,25.4106,25.3327,25.3522,290300.0
2009-10-06 14:00:00,39.03,39.04,38.9,38.93,140600.0,25.3587,25.3652,25.2742,25.2937,140600.0
2009-10-06 14:10:00,38.92,38.99,38.92,38.94,188600.0,25.2872,25.3327,25.2872,25.3002,188600.0
2009-10-06 14:20:00,38.93,38.96,38.84,38.86,152400.0,25.2937,25.3132,25.2352,25.2482,152400.0
2009-10-06 14:30:00,38.86,38.97,38.83,38.97,337500.0,25.2482,25.3197,25.2287,25.3197,337500.0
2009-10-06 14:40:00,38.98,39.04,38.95,39.01,207500.0,25.3262,25.3652,25.3067,25.3457,207500.0
2009-10-06 14:50:00,39.01,39.04,39.0,39.03,187200.0,25.3457,25.3652,25.3392,25.3587,187200.0
2009-10-06 15:00:00,39.03,39.12,39.0,39.11,176500.0,25.3587,25.4171,25.3392,25.4106,176500.0
2009-10-06 15:10:00,39.11,39.2,39.11,39.16,214100.0,25.4106,25.4691,25.4106,25.4431,214100.0
2009-10-06 15:20:00,39.15,39.2,39.12,39.17,141800.0,25.4366,25.4691,25.4171,25.4496,141800.0
2009-10-06 15:30:00,39.18,39.21,39.17,39.18,198000.0,25.4561,25.4756,25.4496,25.4561,198000.0
2009-10-06 15:40:00,39.17,39.17,39.04,39.09,254100.0,25.4496,25.4496,25.3652,25.3977,254100.0
2009-10-06 15:50:00,39.09,39.12,39.05,39.09,323300.0,25.3977,25.4171,25.3717,25.3977,323300.0
2009-10-07 09:30:00,38.96,39.07,38.9,39.04,403400.0,25.3132,25.3847,25.2742,25.3652,403400.0
2009-10-07 09:40:00,39.05,39.06,38.76,38.8,440000.0,25.3717,25.3782,25.1832,25.2092,440000.0
2009-10-07 09:50:00,38.8,38.98,38.8,38.92,478700.0,25.2092,25.3262,25.2092,25.2872,478700.0
2009-10-07 10:00:00,38.92,38.98,38.86,38.98,192400.0,25.2872,25.3262,25.2482,25.3262,192400.0
2009-10-07 10:10:00,38.98,39.1,38.98,39.08,161700.0,25.3262,25.4041,25.3262,25.3912,161700.0
2009-10-07 10:20:00,39.09,39.1,39.02,39.04,163000.0,25.3977,25.4041,25.3522,25.3652,163000.0
2009-10-07 10:30:00,39.03,39.03,38.9,38.96,293300.0,25.3587,25.3587,25.2742,25.3132,293300.0
2009-10-07 10:40:00,38.96,39.01,38.91,38.92,88600.0,25.3132,25.3457,25.2807,25.2872,88600.0
2009-10-07 10:50:00,38.92,39.0,38.9,39.0,45100.0,25.2872,25.3392,25.2742,25.3392,45100.0
2009-10-07 11:00:00,39.0,39.12,39.0,39.05,249400.0,25.3392,25.4171,25.3392,25.3717,249400.0
2009-10-07 11:10:00,39.05,39.07,38.99,39.0,71300.0,25.3717,25.3847,25.3327,25.3392,71300.0
2009-10-07 11:20:00,39.0,39.02,38.95,38.97,89300.0,25.3392,25.3522,25.3067,25.3197,89300.0
2009-10-07 11:30:00,38.96,38.97,38.88,38.9,144300.0,25.3132,25.3197,25.2612,25.2742,144300.0
2009-10-07 11:40:00,38.9,38.93,38.85,38.9,95500.0,25.2742,25.2937,25.2417,25.2742,95500.0
2009-10-07 11:50:00,38.9,38.94,38.86,38.86,221900.0,25.2742,25.3002,25.2482,25.2482,221900.0
2009-10-07 12:00:00,38.85,38.95,38.85,38.95,91900.0,25.2417,25.3067,25.2417,25.3067,91900.0
2009-10-07 12:10:00,38.95,38.95,38.91,38.94,58400.0,25.3067,25.3067,25.2807,25.3002,58400.0
2009-10-07 12:20:00,38.95,38.96,38.92,38.94,58000.0,25.3067,25.3132,25.2872,25.3002,58000.0
2009-10-07 12:30:00,38.95,38.95,38.87,38.89,66900.0,25.3067,25.3067,25.2547,25.2677,66900.0
2009-10-07 12:40:00,38.89,38.92,38.88,38.92,63100.0,25.2677,25.2872,25.2612,25.2872,63100.0
2009-10-07 12:50:00,38.92,38.98,38.92,38.98,71100.0,25.2872,25.3262,25.2872,25.3262,71100.0
2009-10-07 13:00:00,38.97,38.99,38.92,38.94,119200.0,25.3197,25.3327,25.2872,25.3002,119200.0
2009-10-07 13:10:00,38.94,38.97,38.93,38.97,81900.0,25.3002,25.3197,25.2937,25.3197,81900.0
2009-10-07 13:20:00,38.97,38.98,38.94,38.97,26700.0,25.3197,25.3262,25.3002,25.3197,26700.0
2009-10-07 13:30:00,38.98,39.01,38.96,39.0,46700.0,25.3262,25.3457,25.3132,25.3392,46700.0
2009-10-07 13:40:00,39.01,39.02,38.93,38.94,126300.0,25.3457,25.3522,25.2937,25.3002,126300.0
2009-10-07 13:50:00,38.95,38.96,38.91,38.96,88600.0,25.3067,25.3132,25.2807,25.3132,88600.0
2009-10-07 14:00:00,38.97,38.97,38.88,38.9,65900.0,25.3197,25.3197,25.2612,25.2742,65900.0
2009-10-07 14:10:00,38.9,38.91,38.85,38.88,125000.0,25.2742,25.2807,25.2417,25.2612,125000.0
2009-10-07 14:20:00,38.89,38.89,38.84,38.89,77600.0,25.2677,25.2677,25.2352,25.2677,77600.0
2009-10-07 14:30:00,38.89,38.95,38.89,38.95,76500.0,25.2677,25.3067,25.2677,25.3067,76500.0
2009-10-07 14:40:00,38.95,38.99,38.91,38.95,134600.0,25.3067,25.3327,25.2807,25.3067,134600.0
2009-10-07 14:50:00,38.96,38.99,38.95,38.98,69000.0,25.3132,25.3327,25.3067,25.3262,69000.0
2009-10-07 15:00:00,38.98,38.98,38.93,38.96,253500.0,25.3262,25.3262,25.2937,25.3132,253500.0
2009-10-07 15:10:00,38.96,39.05,38.96,39.03,442900.0,25.3132,25.3717,25.3132,25.3587,442900.0
2009-10-07 15:20:00,39.03,39.05,38.98,39.04,478400.0,25.3587,25.3717,25.3262,25.3652,478400.0
2009-10-07 15:30:00,39.04,39.1,39.03,39.09,79300.0,25.3652,25.4041,25.3587,25.3977,79300.0
2009-10-07 15:40:00,39.1,39.11,39.04,39.08,724000.0,25.4041,25.4106,25.3652,25.3912,724000.0
2009-10-07 15:50:00,39.08,39.12,39.04,39.1,305900.0,25.3912,25.4171,25.3652,25.4041,305900.0
2009-10-08 09:30:00,39.47,39.5,39.36,39.48,416100.0,25.6445,25.664,25.5731,25.651,416100.0
2009-10-08 09:40:00,39.48,39.49,39.4,39.45,204900.0,25.651,25.6575,25.5991,25.6316,204900.0
2009-10-08 09:50:00,39.44,39.44,39.3,39.33,356600.0,25.6251,25.6251,25.5341,25.5536,356600.0
2009-10-08 10:00:00,39.33,39.33,39.2,39.27,229800.0,25.5536,25.5536,25.4691,25.5146,229800.0
2009-10-08 10:10:00,39.28,39.34,39.25,39.32,171200.0,25.5211,25.5601,25.5016,25.5471,171200.0
2009-10-08 10:20:00,39.32,39.4,39.28,39.39,136500.0,25.5471,25.5991,25.5211,25.5926,136500.0
2009-10-08 10:30:00,39.39,39.45,39.37,39.44,167700.0,25.5926,25.6316,25.5796,25.6251,167700.0
2009-10-08 10:40:00,39.44,39.49,39.43,39.45,127000.0,25.6251,25.6575,25.6186,25.6316,127000.0
2009-10-08 10:50:00,39.46,39.5,39.45,39.48,111900.0,25.638,25.664,25.6316,25.651,111900.0
2009-10-08 11:00:00,39.49,39.54,39.46,39.52,122400.0,25.6575,25.69,25.638,25.677,122400.0
2009-10-08 11:10:00,39.52,39.61,39.52,39.61,144900.0,25.677,25.7355,25.677,25.7355,144900.0
2009-10-08 11:20:00,39.61,39.68,39.61,39.64,190200.0,25.7355,25.781,25.7355,25.755,190200.0
2009-10-08 11:30:00,39.64,39.7,39.64,39.67,188800.0,25.755,25.794,25.755,25.7745,188800.0
2009-10-08 11:40:00,39.66,39.69,39.62,39.63,113300.0,25.768,25.7875,25.742,25.7485,113300.0
2009-10-08 11:50:00,39.64,39.67,39.63,39.66,92100.0,25.755,25.7745,25.7485,25.768,92100.0
2009-10-08 12:00:00,39.66,39.66,39.6,39.61,82900.0,25.768,25.768,25.729,25.7355,82900.0
2009-10-08 12:10:00,39.61,39.66,39.6,39.66,71300.0,25.7355,25.768,25.729,25.768,71300.0
2009-10-08 12:20:00,39.66,39.73,39.66,39.72,51800.0,25.768,25.8135,25.768,25.807,51800.0
2009-10-08 12:30:00,39.74,39.75,39.67,39.67,141300.0,25.82,25.8265,25.7745,25.7745,141300.0
2009-10-08 12:40:00,39.67,39.7,39.66,39.67,120200.0,25.7745,25.794,25.768,25.7745,120200.0
2009-10-08 12:50:00,39.66,39.7,39.66,39.68,86500.0,25.768,25.794,25.768,25.781,86500.0
2009-10-08 13:00:00,39.68,39.68,39.59,39.6,183800.0,25.781,25.781,25.7225,25.729,183800.0
2009-10-08 13:10:00,39.6,39.62,39.54,39.62,110500.0,25.729,25.742,25.69,25.742,110500.0
2009-10-08 13:20:00,39.61,39.62,39.59,39.61,62800.0,25.7355,25.742,25.7225,25.7355,62800.0
2009-10-08 13:30:00,39.61,39.62,39.49,39.5,192700.0,25.7355,25.742,25.6575,25.664,192700.0
2009-10-08 13:40:00,39.5,39.59,39.5,39.54,145000.0,25.664,25.7225,25.664,25.69,145000.0
2009-10-08 13:50:00,39.55,39.62,39.54,39.62,77400.0,25.6965,25.742,25.69,25.742,77400.0
2009-10-08 14:00:00,39.62,39.64,39.59,39.61,57600.0,25.742,25.755,25.7225,25.7355,57600.0
2009-10-08 14:10:00,39.61,39.61,39.54,39.56,108700.0,25.7355,25.7355,25.69,25.703,108700.0
2009-10-08 14:20:00,39.56,39.59,39.52,39.57,119300.0,25.703,25.7225,25.677,25.7095,119300.0
2009-10-08 14:30:00,39.57,39.64,39.56,39.63,164700.0,25.7095,25.755,25.703,25.7485,164700.0
2009-10-08 14:40:00,39.63,39.68,39.58,39.68,93500.0,25.7485,25.781,25.716,25.781,93500.0
2009-10-08 14:50:00,39.68,39.68,39.63,39.65,100900.0,25.781,25.781,25.7485,25.7615,100900.0
2009-10-08 15:00:00,39.65,39.73,39.64,39.71,86800.0,25.7615,25.8135,25.755,25.8005,86800.0
2009-10-08 15:10:00,39.71,39.72,39.65,39.68,97000.0,25.8005,25.807,25.7615,25.781,97000.0
2009-10-08 15:20:00,39.69,39.73,39.67,39.69,123200.0,25.7875,25.8135,25.7745,25.7875,123200.0
2009-10-08 15:30:00,39.68,39.68,39.59,39.61,214200.0,25.781,25.781,25.7225,25.7355,214200.0
2009-10-08 15:40:00,39.61,39.66,39.6,39.65,150400.0,25.7355,25.768,25.729,25.7615,150400.0
2009-10-08 15:50:00,39.65,39.66,39.58,39.62,401700.0,25.7615,25.768,25.716,25.742,401700.0
2009-10-09 09:30:00,39.64,39.69,39.55,39.59,403500.0,25.755,25.7875,25.6965,25.7225,403500.0
2009-10-09 09:40:00,39.59,39.7,39.58,39.67,179600.0,25.7225,25.794,25.716,25.7745,179600.0
2009-10-09 09:50:00,39.67,39.75,39.67,39.75,244800.0,25.7745,25.8265,25.7745,25.8265,244800.0
2009-10-09 10:00:00,39.75,39.75,39.69,39.75,216200.0,25.8265,25.8265,25.7875,25.8265,216200.0
2009-10-09 10:10:00,39.74,39.8,39.71,39.71,160400.0,25.82,25.859,25.8005,25.8005,160400.0
2009-10-09 10:20:00,39.71,39.72,39.67,39.72,158600.0,25.8005,25.807,25.7745,25.807,158600.0
2009-10-09 10:30:00,39.72,39.76,39.69,39.71,125000.0,25.807,25.833,25.7875,25.8005,125000.0
2009-10-09 10:40:00,39.71,39.73,39.69,39.72,119700.0,25.8005,25.8135,25.7875,25.807,119700.0
2009-10-09 10:50:00,39.72,39.77,39.72,39.75,63300.0,25.807,25.8395,25.807,25.8265,63300.0
2009-10-09 11:00:00,39.74,39.78,39.72,39.78,97700.0,25.82,25.846,25.807,25.846,97700.0
2009-10-09 11:10:00,39.78,39.79,39.73,39.76,121300.0,25.846,25.8525,25.8135,25.833,121300.0
2009-10-09 11:20:00,39.76,39.81,39.75,39.78,120000.0,25.833,25.8655,25.8265,25.846,120000.0
2009-10-09 11:30:00,39.78,39.8,39.72,39.75,78200.0,25.846,25.859,25.807,25.8265,78200.0
2009-10-09 11:40:00,39.75,39.75,39.7,39.71,70200.0,25.8265,25.8265,25.794,25.8005,70200.0
2009-10-09 11:50:00,39.7,39.71,39.68,39.69,99100.0,25.794,25.8005,25.781,25.7875,99100.0
2009-10-09 12:00:00,39.69,39.71,39.62,39.63,77000.0,25.7875,25.8005,25.742,25.7485,77000.0
2009-10-09 12:10:00,39.63,39.67,39.61,39.63,55000.0,25.7485,25.7745,25.7355,25.7485,55000.0
2009-10-09 12:20:00,39.62,39.63,39.56,39.59,83800.0,25.742,25.7485,25.703,25.7225,83800.0
2009-10-09 12:30:00,39.58,39.62,39.56,39.61,48300.0,25.716,25.742,25.703,25.7355,48300.0
2009-10-09 12:40:00,39.6,39.64,39.59,39.61,143400.0,25.729,25.755,25.7225,25.7355,143400.0
2009-10-09 12:50:00,39.62,39.66,39.62,39.66,58600.0,25.742,25.768,25.742,25.768,58600.0
2009-10-09 13:00:00,39.67,39.69,39.65,39.65,120400.0,25.7745,25.7875,25.7615,25.7615,120400.0
2009-10-09 13:10:00,39.65,39.68,39.63,39.68,89200.0,25.7615,25.781,25.7485,25.781,89200.0
2009-10-09 13:20:00,39.69,39.71,39.68,39.71,25500.0,25.7875,25.8005,25.781,25.8005,25500.0
2009-10-09 13:30:00,39.71,39.71,39.67,39.67,106000.0,25.8005,25.8005,25.7745,25.7745,106000.0
2009-10-09 13:40:00,39.67,39.69,39.67,39.69,57100.0,25.7745,25.7875,25.7745,25.7875,57100.0
2009-10-09 13:50:00,39.69,39.7,39.68,39.68,57800.0,25.7875,25.794,25.781,25.781,57800.0
2009-10-09 14:00:00,39.68,39.69,39.66,39.67,56200.0,25.781,25.7875,25.768,25.7745,56200.0
2009-10-09 14:10:00,39.67,39.68,39.64,39.67,114500.0,25.7745,25.781,25.755,25.7745,114500.0
2009-10-09 14:20:00,39.67,39.69,39.66,39.68,87200.0,25.7745,25.7875,25.768,25.781,87200.0
2009-10-09 14:30:00,39.68,39.7,39.67,39.7,98500.0,25.781,25.794,25.7745,25.794,98500.0
2009-10-09 14:40:00,39.7,39.73,39.68,39.7,117300.0,25.794,25.8135,25.781,25.794,117300.0
2009-10-09 14:50:00,39.71,39.76,39.7,39.76,43400.0,25.8005,25.833,25.794,25.833,43400.0
2009-10-09 15:00:00,39.76,39.82,39.74,39.82,166900.0,25.833,25.8719,25.82,25.8719,166900.0
2009-10-09 15:10:00,39.82,39.83,39.77,39.79,124300.0,25.8719,25.8784,25.8395,25.8525,124300.0
2009-10-09 15:20:00,39.8,39.82,39.78,39.82,131400.0,25.859,25.8719,25.846,25.8719,131400.0
2009-10-09 15:30:00,39.82,39.82,39.76,39.79,90500.0,25.8719,25.8719,25.833,25.8525,90500.0
2009-10-09 15:40:00,39.79,39.79,39.74,39.76,158800.0,25.8525,25.8525,25.82,25.833,158800.0
2009-10-09 15:50:00,39.76,39.83,39.76,39.8,735900.0,25.833,25.8784,25.833,25.859,735900.0
2009-10-12 09:30:00,40.06,40.18,40.0,40.16,376000.0,26.0279,26.1058,25.9889,26.0929,376000.0
2009-10-12 09:40:00,40.16,40.23,40.14,40.15,198100.0,26.0929,26.1383,26.0799,26.0864,198100.0
2009-10-12 09:50:00,40.15,40.22,40.15,40.22,77700.0,26.0864,26.1318,26.0864,26.1318,77700.0
2009-10-12 10:00:00,40.22,40.25,40.21,40.22,85200.0,26.1318,26.1513,26.1253,26.1318,85200.0
2009-10-12 10:10:00,40.23,40.23,40.14,40.14,277800.0,26.1383,26.1383,26.0799,26.0799,277800.0
2009-10-12 10:20:00,40.15,40.16,40.12,40.15,63900.0,26.0864,26.0929,26.0669,26.0864,63900.0
2009-10-12 10:30:00,40.16,40.22,40.15,40.18,64300.0,26.0929,26.1318,26.0864,26.1058,64300.0
2009-10-12 10:40:00,40.18,40.21,40.17,40.18,317900.0,26.1058,26.1253,26.0994,26.1058,317900.0
2009-10-12 10:50:00,40.18,40.21,40.17,40.19,150600.0,26.1058,26.1253,26.0994,26.1123,150600.0
2009-10-12 11:00:00,40.19,40.19,40.16,40.19,49600.0,26.1123,26.1123,26.0929,26.1123,49600.0
2009-10-12 11:10:00,40.19,40.19,40.15,40.16,52600.0,26.1123,26.1123,26.0864,26.0929,52600.0
2009-10-12 11:20:00,40.16,40.17,40.12,40.12,106100.0,26.0929,26.0994,26.0669,26.0669,106100.0
2009-10-12 11:30:00,40.11,40.12,40.08,40.11,105800.0,26.0604,26.0669,26.0409,26.0604,105800.0
2009-10-12 11:40:00,40.11,40.12,40.09,40.1,78800.0,26.0604,26.0669,26.0474,26.0539,78800.0
2009-10-12 11:50:00,40.1,40.1,40.07,40.07,39600.0,26.0539,26.0539,26.0344,26.0344,39600.0
2009-10-12 12:00:00,40.07,40.13,40.07,40.13,33300.0,26.0344,26.0734,26.0344,26.0734,33300.0
2009-10-12 12:10:00,40.13,40.18,40.13,40.16,63600.0,26.0734,26.1058,26.0734,26.0929,63600.0
2009-10-12 12:20:00,40.16,40.17,40.12,40.13,100400.0,26.0929,26.0994,26.0669,26.0734,100400.0
2009-10-12 12:30:00,40.13,40.15,40.11,40.15,49900.0,26.0734,26.0864,26.0604,26.0864,49900.0
2009-10-12 12:40:00,40.15,40.16,40.14,40.14,106400.0,26.0864,26.0929,26.0799,26.0799,106400.0
2009-10-12 12:50:00,40.15,40.18,40.15,40.17,31900.0,26.0864,26.1058,26.0864,26.0994,31900.0
2009-10-12 13:00:00,40.18,40.2,40.16,40.17,223800.0,26.1058,26.1188,26.0929,26.0994,223800.0
2009-10-12 13:10:00,40.17,40.17,40.16,40.17,21900.0,26.0994,26.0994,26.0929,26.0994,21900.0
2009-10-12 13:20:00,40.17,40.17,40.14,40.15,75000.0,26.0994,26.0994,26.0799,26.0864,75000.0
2009-10-12 13:30:00,40.15,40.15,40.12,40.13,41500.0,26.0864,26.0864,26.0669,26.0734,41500.0
2009-10-12 13:40:00,40.15,40.18,40.15,40.17,256100.0,26.0864,26.1058,26.0864,26.0994,256100.0
2009-10-12 13:50:00,40.17,40.19,40.15,40.17,143400.0,26.0994,26.1123,26.0864,26.0994,143400.0
2009-10-12 14:00:00,40.18,40.19,40.13,40.13,256700.0,26.1058,26.1123,26.0734,26.0734,256700.0
2009-10-12 14:10:00,40.13,40.13,40.01,40.02,194900.0,26.0734,26.0734,25.9954,26.0019,194900.0
2009-10-12 14:20:00,40.02,40.03,39.93,39.96,190000.0,26.0019,26.0084,25.9434,25.9629,190000.0
2009-10-12 14:30:00,39.96,39.97,39.87,39.89,137000.0,25.9629,25.9694,25.9044,25.9174,137000.0
2009-10-12 14:40:00,39.89,39.94,39.89,39.94,60200.0,25.9174,25.9499,25.9174,25.9499,60200.0
2009-10-12 14:50:00,39.94,39.96,39.9,39.96,101600.0,25.9499,25.9629,25.9239,25.9629,101600.0
2009-10-12 15:00:00,39.96,40.0,39.94,39.95,78600.0,25.9629,25.9889,25.9499,25.9564,78600.0
2009-10-12 15:10:00,39.95,39.98,39.94,39.97,126800.0,25.9564,25.9759,25.9499,25.9694,126800.0
2009-10-12 15:20:00,39.97,40.0,39.97,39.99,140000.0,25.9694,25.9889,25.9694,25.9824,140000.0
2009-10-12 15:30:00,39.99,40.03,39.97,39.98,105300.0,25.9824,26.0084,25.9694,25.9759,105300.0
2009-10-12 15:40:00,39.98,40.0,39.96,40.0,167700.0,25.9759,25.9889,25.9629,25.9889,167700.0
2009-10-12 15:50:00,40.0,40.05,39.99,40.03,150100.0,25.9889,26.0214,25.9824,26.0084,150100.0
2009-10-13 09:30:00,39.98,40.04,39.92,39.99,551600.0,25.9759,26.0149,25.9369,25.9824,551600.0
2009-10-13 09:40:00,40.0,40.0,39.86,39.88,517000.0,25.9889,25.9889,25.8979,25.9109,517000.0
2009-10-13 09:50:00,39.88,39.91,39.72,39.74,1698600.0,25.9109,25.9304,25.807,25.82,1698600.0
2009-10-13 10:00:00,39.73,39.73,39.63,39.69,941000.0,25.8135,25.8135,25.7485,25.7875,941000.0
2009-10-13 10:10:00,39.7,39.75,39.69,39.74,508000.0,25.794,25.8265,25.7875,25.82,508000.0
2009-10-13 10:20:00,39.74,39.77,39.67,39.77,434400.0,25.82,25.8395,25.7745,25.8395,434400.0
2009-10-13 10:30:00,39.76,39.82,39.75,39.78,1037600.0,25.833,25.8719,25.8265,25.846,1037600.0
2009-10-13 10:40:00,39.78,39.82,39.77,39.79,308500.0,25.846,25.8719,25.8395,25.8525,308500.0
2009-10-13 10:50:00,39.8,39.89,39.78,39.87,331400.0,25.859,25.9174,25.846,25.9044,331400.0
2009-10-13 11:00:00,39.86,39.89,39.81,39.83,486700.0,25.8979,25.9174,25.8655,25.8784,486700.0
2009-10-13 11:10:00,39.83,39.86,39.81,39.85,341800.0,25.8784,25.8979,25.8655,25.8914,341800.0
2009-10-13 11:20:00,39.84,39.88,39.8,39.86,214800.0,25.8849,25.9109,25.859,25.8979,214800.0
2009-10-13 11:30:00,39.87,39.93,39.87,39.93,132600.0,25.9044,25.9434,25.9044,25.9434,132600.0
2009-10-13 11:40:00,39.95,40.05,39.95,40.0,308100.0,25.9564,26.0214,25.9564,25.9889,308100.0
2009-10-13 11:50:00,40.0,40.07,40.0,40.05,85500.0,25.9889,26.0344,25.9889,26.0214,85500.0
2009-10-13 12:00:00,40.05,40.07,40.04,40.04,137200.0,26.0214,26.0344,26.0149,26.0149,137200.0
2009-10-13 12:10:00,40.03,40.07,40.03,40.04,59300.0,26.0084,26.0344,26.0084,26.0149,59300.0
2009-10-13 12:20:00,40.04,40.05,39.98,40.01,800500.0,26.0149,26.0214,25.9759,25.9954,800500.0
2009-10-13 12:30:00,40.0,40.03,40.0,40.03,716400.0,25.9889,26.0084,25.9889,26.0084,716400.0
2009-10-13 12:40:00,40.02,40.04,39.99,39.99,1086100.0,26.0019,26.0149,25.9824,25.9824,1086100.0
2009-10-13 12:50:00,40.0,40.05,39.99,40.02,1011000.0,25.9889,26.0214,25.9824,26.0019,1011000.0
2009-10-13 13:00:00,40.02,40.07,40.01,40.06,860200.0,26.0019,26.0344,25.9954,26.0279,860200.0
2009-10-13 13:10:00,40.06,40.08,40.04,40.06,1196100.0,26.0279,26.0409,26.0149,26.0279,1196100.0
2009-10-13 13:20:00,40.07,40.08,40.02,40.07,540900.0,26.0344,26.0409,26.0019,26.0344,540900.0
2009-10-13 13:30:00,40.07,40.08,40.05,40.07,569000.0,26.0344,26.0409,26.0214,26.0344,569000.0
2009-10-13 13:40:00,40.06,40.08,40.02,40.03,1070500.0,26.0279,26.0409,26.0019,26.0084,1070500.0
2009-10-13 13:50:00,40.03,40.11,40.03,40.1,733600.0,26.0084,26.0604,26.0084,26.0539,733600.0
2009-10-13 14:00:00,40.1,40.11,39.98,39.99,1500600.0,26.0539,26.0604,25.9759,25.9824,1500600.0
2009-10-13 14:10:00,39.98,40.03,39.97,40.03,779200.0,25.9759,26.0084,25.9694,26.0084,779200.0
2009-10-13 14:20:00,40.03,40.08,40.01,40.05,410100.0,26.0084,26.0409,25.9954,26.0214,410100.0
2009-10-13 14:30:00,40.05,40.06,40.03,40.03,460200.0,26.0214,26.0279,26.0084,26.0084,460200.0
2009-10-13 14:40:00,40.03,40.12,40.03,40.12,292600.0,26.0084,26.0669,26.0084,26.0669,292600.0
2009-10-13 14:50:00,40.12,40.12,40.05,40.08,734400.0,26.0669,26.0669,26.0214,26.0409,734400.0
2009-10-13 15:00:00,40.08,40.15,40.06,40.11,1289700.0,26.0409,26.0864,26.0279,26.0604,1289700.0
2009-10-13 15:10:00,40.11,40.18,40.1,40.14,1164800.0,26.0604,26.1058,26.0539,26.0799,1164800.0
2009-10-13 15:20:00,40.14,40.16,40.1,40.1,667500.0,26.0799,26.0929,26.0539,26.0539,667500.0
2009-10-13 15:30:00,40.1,40.12,40.03,40.04,345000.0,26.0539,26.0669,26.0084,26.0149,345000.0
2009-10-13 15:40:00,40.03,40.06,40.02,40.05,514400.0,26.0084,26.0279,26.0019,26.0214,514400.0
2009-10-13 15:50:00,40.04,40.08,40.0,40.08,516500.0,26.0149,26.0409,25.9889,26.0409,516500.0
2009-10-14 09:30:00,40.97,40.99,40.86,40.92,581700.0,26.6191,26.6321,26.5477,26.5866,581700.0
2009-10-14 09:40:00,40.92,40.94,40.82,40.82,305900.0,26.5866,26.5996,26.5217,26.5217,305900.0
2009-10-14 09:50:00,40.83,40.91,40.82,40.89,294400.0,26.5282,26.5801,26.5217,26.5672,294400.0
2009-10-14 10:00:00,40.89,40.91,40.85,40.87,315100.0,26.5672,26.5801,26.5412,26.5542,315100.0
2009-10-14 10:10:00,40.88,40.92,40.87,40.9,212300.0,26.5607,26.5866,26.5542,26.5736,212300.0
2009-10-14 10:20:00,40.89,40.91,40.81,40.85,294900.0,26.5672,26.5801,26.5152,26.5412,294900.0
2009-10-14 10:30:00,40.84,40.86,40.79,40.85,164500.0,26.5347,26.5477,26.5022,26.5412,164500.0
2009-10-14 10:40:00,40.85,40.88,40.84,40.88,93000.0,26.5412,26.5607,26.5347,26.5607,93000.0
2009-10-14 10:50:00,40.88,40.93,40.86,40.91,173300.0,26.5607,26.5931,26.5477,26.5801,173300.0
2009-10-14 11:00:00,40.91,40.96,40.9,40.94,239500.0,26.5801,26.6126,26.5736,26.5996,239500.0
2009-10-14 11:10:00,40.93,40.97,40.92,40.94,290300.0,26.5931,26.6191,26.5866,26.5996,290300.0
2009-10-14 11:20:00,40.97,41.02,40.96,40.99,143200.0,26.6191,26.6516,26.6126,26.6321,143200.0
2009-10-14 11:30:00,40.98,41.01,40.97,40.97,103300.0,26.6256,26.6451,26.6191,26.6191,103300.0
2009-10-14 11:40:00,40.96,41.01,40.95,41.01,57100.0,26.6126,26.6451,26.6061,26.6451,57100.0
2009-10-14 11:50:00,41.01,41.03,41.0,41.01,85600.0,26.6451,26.6581,26.6386,26.6451,85600.0
2009-10-14 12:00:00,41.0,41.03,40.99,41.02,277600.0,26.6386,26.6581,26.6321,26.6516,277600.0
2009-10-14 12:10:00,41.01,41.01,40.98,40.98,167100.0,26.6451,26.6451,26.6256,26.6256,167100.0
2009-10-14 12:20:00,40.99,41.0,40.97,40.98,1161300.0,26.6321,26.6386,26.6191,26.6256,1161300.0
2009-10-14 12:30:00,40.98,41.0,40.97,40.99,658600.0,26.6256,26.6386,26.6191,26.6321,658600.0
2009-10-14 12:40:00,40.99,41.04,40.97,41.0,276200.0,26.6321,26.6646,26.6191,26.6386,276200.0
2009-10-14 12:50:00,41.01,41.04,40.99,41.01,280100.0,26.6451,26.6646,26.6321,26.6451,280100.0
2009-10-14 13:00:00,41.03,41.08,41.01,41.07,116600.0,26.6581,26.6906,26.6451,26.6841,116600.0
2009-10-14 13:10:00,41.08,41.11,41.06,41.11,408500.0,26.6906,26.7101,26.6776,26.7101,408500.0
2009-10-14 13:20:00,41.12,41.12,41.05,41.07,748000.0,26.7166,26.7166,26.6711,26.6841,748000.0
2009-10-14 13:30:00,41.07,41.11,41.06,41.1,303300.0,26.6841,26.7101,26.6776,26.7036,303300.0
2009-10-14 13:40:00,41.09,41.12,41.09,41.09,425800.0,26.6971,26.7166,26.6971,26.6971,425800.0
2009-10-14 13:50:00,41.08,41.11,41.08,41.11,373000.0,26.6906,26.7101,26.6906,26.7101,373000.0
2009-10-14 14:00:00,41.11,41.18,41.09,41.18,268200.0,26.7101,26.7556,26.6971,26.7556,268200.0
2009-10-14 14:10:00,41.18,41.18,41.11,41.16,432400.0,26.7556,26.7556,26.7101,26.7426,432400.0
2009-10-14 14:20:00,41.16,41.19,41.14,41.15,384200.0,26.7426,26.7621,26.7296,26.7361,384200.0
2009-10-14 14:30:00,41.15,41.18,41.13,41.14,712300.0,26.7361,26.7556,26.7231,26.7296,712300.0
2009-10-14 14:40:00,41.14,41.16,41.11,41.14,647600.0,26.7296,26.7426,26.7101,26.7296,647600.0
2009-10-14 14:50:00,41.14,41.18,41.13,41.16,752200.0,26.7296,26.7556,26.7231,26.7426,752200.0
2009-10-14 15:00:00,41.16,41.25,41.15,41.23,519600.0,26.7426,26.8011,26.7361,26.7881,519600.0
2009-10-14 15:10:00,41.23,41.28,41.22,41.26,1298700.0,26.7881,26.8205,26.7816,26.8075,1298700.0
2009-10-14 15:20:00,41.25,41.33,41.23,41.31,605800.0,26.8011,26.853,26.7881,26.84,605800.0
2009-10-14 15:30:00,41.32,41.34,41.3,41.34,645200.0,26.8465,26.8595,26.8335,26.8595,645200.0
2009-10-14 15:40:00,41.33,41.34,41.26,41.29,1267200.0,26.853,26.8595,26.8075,26.827,1267200.0
2009-10-14 15:50:00,41.29,41.39,41.28,41.33,1583600.0,26.827,26.892,26.8205,26.853,1583600.0
2009-10-15 09:30:00,40.9,40.97,40.83,40.92,715100.0,26.5736,26.6191,26.5282,26.5866,715100.0
2009-10-15 09:40:00,40.93,40.95,40.87,40.88,273900.0,26.5931,26.6061,26.5542,26.5607,273900.0
2009-10-15 09:50:00,40.88,40.97,40.86,40.97,302000.0,26.5607,26.6191,26.5477,26.6191,302000.0
2009-10-15 10:00:00,40.97,40.98,40.9,40.94,694100.0,26.6191,26.6256,26.5736,26.5996,694100.0
2009-10-15 10:10:00,40.94,40.95,40.86,40.91,362000.0,26.5996,26.6061,26.5477,26.5801,362000.0
2009-10-15 10:20:00,40.91,40.94,40.88,40.88,130400.0,26.5801,26.5996,26.5607,26.5607,130400.0
2009-10-15 10:30:00,40.88,40.91,40.82,40.82,232400.0,26.5607,26.5801,26.5217,26.5217,232400.0
2009-10-15 10:40:00,40.83,40.87,40.8,40.85,82400.0,26.5282,26.5542,26.5087,26.5412,82400.0
2009-10-15 10:50:00,40.86,40.99,40.85,40.97,141800.0,26.5477,26.6321,26.5412,26.6191,141800.0
2009-10-15 11:00:00,40.98,41.05,40.98,41.02,115000.0,26.6256,26.6711,26.6256,26.6516,115000.0
2009-10-15 11:10:00,41.03,41.05,40.98,40.98,93900.0,26.6581,26.6711,26.6256,26.6256,93900.0
2009-10-15 11:20:00,40.97,41.0,40.94,40.97,651500.0,26.6191,26.6386,26.5996,26.6191,651500.0
2009-10-15 11:30:00,40.96,41.0,40.94,40.99,71800.0,26.6126,26.6386,26.5996,26.6321,71800.0
2009-10-15 11:40:00,40.99,41.02,40.98,41.02,499400.0,26.6321,26.6516,26.6256,26.6516,499400.0
2009-10-15 11:50:00,41.01,41.05,41.01,41.04,70700.0,26.6451,26.6711,26.6451,26.6646,70700.0
2009-10-15 12:00:00,41.03,41.09,41.03,41.06,71700.0,26.6581,26.6971,26.6581,26.6776,71700.0
2009-10-15 12:10:00,41.06,41.12,41.05,41.11,374100.0,26.6776,26.7166,26.6711,26.7101,374100.0
2009-10-15 12:20:00,41.12,41.13,41.07,41.08,58300.0,26.7166,26.7231,26.6841,26.6906,58300.0
2009-10-15 12:30:00,41.08,41.11,41.07,41.09,95200.0,26.6906,26.7101,26.6841,26.6971,95200.0
2009-10-15 12:40:00,41.1,41.1,41.04,41.06,62100.0,26.7036,26.7036,26.6646,26.6776,62100.0
2009-10-15 12:50:00,41.07,41.08,41.02,41.02,57500.0,26.6841,26.6906,26.6516,26.6516,57500.0
2009-10-15 13:00:00,41.03,41.04,41.01,41.03,75500.0,26.6581,26.6646,26.6451,26.6581,75500.0
2009-10-15 13:10:00,41.03,41.04,41.0,41.02,77400.0,26.6581,26.6646,26.6386,26.6516,77400.0
2009-10-15 13:20:00,41.02,41.07,41.01,41.07,52300.0,26.6516,26.6841,26.6451,26.6841,52300.0
2009-10-15 13:30:00,41.07,41.09,41.06,41.06,106300.0,26.6841,26.6971,26.6776,26.6776,106300.0
2009-10-15 13:40:00,41.07,41.07,41.02,41.04,75400.0,26.6841,26.6841,26.6516,26.6646,75400.0
2009-10-15 13:50:00,41.04,41.06,41.01,41.02,105100.0,26.6646,26.6776,26.6451,26.6516,105100.0
2009-10-15 14:00:00,41.03,41.08,41.02,41.06,213800.0,26.6581,26.6906,26.6516,26.6776,213800.0
2009-10-15 14:10:00,41.06,41.07,41.02,41.06,97300.0,26.6776,26.6841,26.6516,26.6776,97300.0
2009-10-15 14:20:00,41.06,41.07,41.02,41.04,217200.0,26.6776,26.6841,26.6516,26.6646,217200.0
2009-10-15 14:30:00,41.04,41.1,41.04,41.1,132900.0,26.6646,26.7036,26.6646,26.7036,132900.0
2009-10-15 14:40:00,41.1,41.14,41.09,41.14,100500.0,26.7036,26.7296,26.6971,26.7296,100500.0
2009-10-15 14:50:00,41.14,41.19,41.13,41.17,107500.0,26.7296,26.7621,26.7231,26.7491,107500.0
2009-10-15 15:00:00,41.18,41.19,41.16,41.18,114700.0,26.7556,26.7621,26.7426,26.7556,114700.0
2009-10-15 15:10:00,41.17,41.2,41.11,41.12,188100.0,26.7491,26.7686,26.7101,26.7166,188100.0
2009-10-15 15:20:00,41.12,41.12,41.06,41.06,164800.0,26.7166,26.7166,26.6776,26.6776,164800.0
2009-10-15 15:30:00,41.06,41.1,41.04,41.1,210000.0,26.6776,26.7036,26.6646,26.7036,210000.0
2009-10-15 15:40:00,41.1,41.11,41.05,41.1,316500.0,26.7036,26.7101,26.6711,26.7036,316500.0
2009-10-15 15:50:00,41.1,41.18,41.1,41.16,758100.0,26.7036,26.7556,26.7036,26.7426,758100.0
2009-10-16 09:30:00,40.51,40.51,40.35,40.48,721700.0,26.3203,26.3203,26.2163,26.3008,721700.0
2009-10-16 09:40:00,40.48,40.51,40.44,40.5,340300.0,26.3008,26.3203,26.2748,26.3138,340300.0
2009-10-16 09:50:00,40.5,40.54,40.37,40.39,555300.0,26.3138,26.3397,26.2293,26.2423,555300.0
2009-10-16 10:00:00,40.38,40.38,40.19,40.22,413900.0,26.2358,26.2358,26.1123,26.1318,413900.0
2009-10-16 10:10:00,40.22,40.32,40.21,40.3,205200.0,26.1318,26.1968,26.1253,26.1838,205200.0
2009-10-16 10:20:00,40.3,40.4,40.3,40.36,237800.0,26.1838,26.2488,26.1838,26.2228,237800.0
2009-10-16 10:30:00,40.36,40.36,40.3,40.31,182200.0,26.2228,26.2228,26.1838,26.1903,182200.0
2009-10-16 10:40:00,40.32,40.33,40.23,40.29,315000.0,26.1968,26.2033,26.1383,26.1773,315000.0
2009-10-16 10:50:00,40.3,40.32,40.25,40.3,148800.0,26.1838,26.1968,26.1513,26.1838,148800.0
2009-10-16 11:00:00,40.29,40.42,40.28,40.38,175200.0,26.1773,26.2618,26.1708,26.2358,175200.0
2009-10-16 11:10:00,40.39,40.46,40.37,40.45,154700.0,26.2423,26.2878,26.2293,26.2813,154700.0
2009-10-16 11:20:00,40.45,40.47,40.4,40.44,200000.0,26.2813,26.2943,26.2488,26.2748,200000.0
2009-10-16 11:30:00,40.45,40.45,40.37,40.38,169200.0,26.2813,26.2813,26.2293,26.2358,169200.0
2009-10-16 11:40:00,40.38,40.4,40.34,40.38,140700.0,26.2358,26.2488,26.2098,26.2358,140700.0
2009-10-16 11:50:00,40.38,40.46,40.37,40.46,151900.0,26.2358,26.2878,26.2293,26.2878,151900.0
2009-10-16 12:00:00,40.44,40.48,40.44,40.47,210500.0,26.2748,26.3008,26.2748,26.2943,210500.0
2009-10-16 12:10:00,40.47,40.49,40.45,40.46,155100.0,26.2943,26.3073,26.2813,26.2878,155100.0
2009-10-16 12:20:00,40.46,40.47,40.42,40.44,212700.0,26.2878,26.2943,26.2618,26.2748,212700.0
2009-10-16 12:30:00,40.44,40.46,40.43,40.44,146200.0,26.2748,26.2878,26.2683,26.2748,146200.0
2009-10-16 12:40:00,40.44,40.44,40.39,40.43,269400.0,26.2748,26.2748,26.2423,26.2683,269400.0
2009-10-16 12:50:00,40.44,40.47,40.43,40.46,283800.0,26.2748,26.2943,26.2683,26.2878,283800.0
2009-10-16 13:00:00,40.46,40.48,40.44,40.46,169300.0,26.2878,26.3008,26.2748,26.2878,169300.0
2009-10-16 13:10:00,40.47,40.56,40.47,40.56,308500.0,26.2943,26.3527,26.2943,26.3527,308500.0
2009-10-16 13:20:00,40.56,40.64,40.55,40.62,266000.0,26.3527,26.4047,26.3462,26.3917,266000.0
2009-10-16 13:30:00,40.63,40.66,40.61,40.61,230000.0,26.3982,26.4177,26.3852,26.3852,230000.0
2009-10-16 13:40:00,40.61,40.65,40.61,40.65,179400.0,26.3852,26.4112,26.3852,26.4112,179400.0
2009-10-16 13:50:00,40.65,40.68,40.6,40.6,128900.0,26.4112,26.4307,26.3787,26.3787,128900.0
2009-10-16 14:00:00,40.6,40.62,40.53,40.54,231900.0,26.3787,26.3917,26.3333,26.3397,231900.0
2009-10-16 14:10:00,40.53,40.57,40.49,40.55,169300.0,26.3333,26.3592,26.3073,26.3462,169300.0
2009-10-16 14:20:00,40.55,40.63,40.55,40.61,234300.0,26.3462,26.3982,26.3462,26.3852,234300.0
2009-10-16 14:30:00,40.61,40.63,40.57,40.62,174300.0,26.3852,26.3982,26.3592,26.3917,174300.0
2009-10-16 14:40:00,40.62,40.63,40.57,40.59,136600.0,26.3917,26.3982,26.3592,26.3722,136600.0
2009-10-16 14:50:00,40.59,40.61,40.58,40.6,157000.0,26.3722,26.3852,26.3657,26.3787,157000.0
2009-10-16 15:00:00,40.6,40.62,40.58,40.61,151500.0,26.3787,26.3917,26.3657,26.3852,151500.0
2009-10-16 15:10:00,40.61,40.65,40.58,40.6,355000.0,26.3852,26.4112,26.3657,26.3787,355000.0
2009-10-16 15:20:00,40.6,40.62,40.57,40.62,193300.0,26.3787,26.3917,26.3592,26.3917,193300.0
2009-10-16 15:30:00,40.63,40.69,40.59,40.68,227000.0,26.3982,26.4372,26.3722,26.4307,227000.0
2009-10-16 15:40:00,40.68,40.72,40.61,40.63,399100.0,26.4307,26.4567,26.3852,26.3982,399100.0
2009-10-16 15:50:00,40.63,40.63,40.51,40.57,518500.0,26.3982,26.3982,26.3203,26.3592,518500.0
2009-10-19 09:30:00,40.94,40.98,40.89,40.93,361700.0,26.5996,26.6256,26.5672,26.5931,361700.0
2009-10-19 09:40:00,40.93,40.97,40.83,40.89,194400.0,26.5931,26.6191,26.5282,26.5672,194400.0
2009-10-19 09:50:00,40.9,40.9,40.78,40.81,202600.0,26.5736,26.5736,26.4957,26.5152,202600.0
2009-10-19 10:00:00,40.8,40.9,40.8,40.89,218100.0,26.5087,26.5736,26.5087,26.5672,218100.0
2009-10-19 10:10:00,40.88,40.92,40.86,40.87,233500.0,26.5607,26.5866,26.5477,26.5542,233500.0
2009-10-19 10:20:00,40.87,40.99,40.87,40.97,332700.0,26.5542,26.6321,26.5542,26.6191,332700.0
2009-10-19 10:30:00,40.97,41.06,40.97,41.06,165500.0,26.6191,26.6776,26.6191,26.6776,165500.0
2009-10-19 10:40:00,41.07,41.15,41.06,41.11,107300.0,26.6841,26.7361,26.6776,26.7101,107300.0
2009-10-19 10:50:00,41.11,41.16,41.1,41.11,167000.0,26.7101,26.7426,26.7036,26.7101,167000.0
2009-10-19 11:00:00,41.11,41.12,41.08,41.08,126600.0,26.7101,26.7166,26.6906,26.6906,126600.0
2009-10-19 11:10:00,41.09,41.15,41.08,41.15,119400.0,26.6971,26.7361,26.6906,26.7361,119400.0
2009-10-19 11:20:00,41.15,41.22,41.12,41.2,194800.0,26.7361,26.7816,26.7166,26.7686,194800.0
2009-10-19 11:30:00,41.19,41.22,41.19,41.21,69600.0,26.7621,26.7816,26.7621,26.7751,69600.0
2009-10-19 11:40:00,41.21,41.26,41.21,41.25,104300.0,26.7751,26.8075,26.7751,26.8011,104300.0
2009-10-19 11:50:00,41.25,41.32,41.25,41.29,123400.0,26.8011,26.8465,26.8011,26.827,123400.0
2009-10-19 12:00:00,41.29,41.32,41.27,41.32,194000.0,26.827,26.8465,26.814,26.8465,194000.0
2009-10-19 12:10:00,41.32,41.35,41.31,41.35,115000.0,26.8465,26.866,26.84,26.866,115000.0
2009-10-19 12:20:00,41.35,41.35,41.32,41.32,104000.0,26.866,26.866,26.8465,26.8465,104000.0
2009-10-19 12:30:00,41.32,41.33,41.29,41.3,73400.0,26.8465,26.853,26.827,26.8335,73400.0
2009-10-19 12:40:00,41.29,41.36,41.29,41.36,48300.0,26.827,26.8725,26.827,26.8725,48300.0
2009-10-19 12:50:00,41.35,41.35,41.3,41.32,96800.0,26.866,26.866,26.8335,26.8465,96800.0
2009-10-19 13:00:00,41.32,41.36,41.28,41.35,79700.0,26.8465,26.8725,26.8205,26.866,79700.0
2009-10-19 13:10:00,41.36,41.4,41.33,41.34,56800.0,26.8725,26.8985,26.853,26.8595,56800.0
2009-10-19 13:20:00,41.34,41.37,41.32,41.34,62700.0,26.8595,26.879,26.8465,26.8595,62700.0
2009-10-19 13:30:00,41.33,41.43,41.33,41.42,115100.0,26.853,26.918,26.853,26.9115,115100.0
2009-10-19 13:40:00,41.42,41.43,41.35,41.37,80000.0,26.9115,26.918,26.866,26.879,80000.0
2009-10-19 13:50:00,41.37,41.39,41.35,41.36,126100.0,26.879,26.892,26.866,26.8725,126100.0
2009-10-19 14:00:00,41.37,41.4,41.35,41.37,81600.0,26.879,26.8985,26.866,26.879,81600.0
2009-10-19 14:10:00,41.38,41.43,41.37,41.41,46200.0,26.8855,26.918,26.879,26.905,46200.0
2009-10-19 14:20:00,41.41,41.42,41.36,41.4,127300.0,26.905,26.9115,26.8725,26.8985,127300.0
2009-10-19 14:30:00,41.41,41.42,41.35,41.35,108100.0,26.905,26.9115,26.866,26.866,108100.0
2009-10-19 14:40:00,41.35,41.39,41.33,41.34,82700.0,26.866,26.892,26.853,26.8595,82700.0
2009-10-19 14:50:00,41.34,41.41,41.33,41.41,131500.0,26.8595,26.905,26.853,26.905,131500.0
2009-10-19 15:00:00,41.41,41.43,41.37,41.39,141600.0,26.905,26.918,26.879,26.892,141600.0
2009-10-19 15:10:00,41.39,41.43,41.34,41.37,143000.0,26.892,26.918,26.8595,26.879,143000.0
2009-10-19 15:20:00,41.36,41.37,41.3,41.33,183400.0,26.8725,26.879,26.8335,26.853,183400.0
2009-10-19 15:30:00,41.33,41.35,41.32,41.32,197600.0,26.853,26.866,26.8465,26.8465,197600.0
2009-10-19 15:40:00,41.32,41.37,41.3,41.35,194200.0,26.8465,26.879,26.8335,26.866,194200.0
2009-10-19 15:50:00,41.36,41.37,41.3,41.33,570200.0,26.8725,26.879,26.8335,26.853,570200.0
2009-10-20 09:30:00,41.12,41.17,40.91,40.91,872400.0,26.7166,26.7491,26.5801,26.5801,872400.0
2009-10-20 09:40:00,40.9,40.94,40.8,40.92,251400.0,26.5736,26.5996,26.5087,26.5866,251400.0
2009-10-20 09:50:00,40.92,40.93,40.84,40.91,131000.0,26.5866,26.5931,26.5347,26.5801,131000.0
2009-10-20 10:00:00,40.91,40.98,40.91,40.93,256400.0,26.5801,26.6256,26.5801,26.5931,256400.0
2009-10-20 10:10:00,40.93,40.96,40.76,40.79,203100.0,26.5931,26.6126,26.4827,26.5022,203100.0
2009-10-20 10:20:00,40.78,40.85,40.77,40.82,227400.0,26.4957,26.5412,26.4892,26.5217,227400.0
2009-10-20 10:30:00,40.82,40.88,40.79,40.87,965600.0,26.5217,26.5607,26.5022,26.5542,965600.0
2009-10-20 10:40:00,40.88,40.89,40.78,40.8,140700.0,26.5607,26.5672,26.4957,26.5087,140700.0
2009-10-20 10:50:00,40.79,40.86,40.79,40.82,131400.0,26.5022,26.5477,26.5022,26.5217,131400.0
2009-10-20 11:00:00,40.83,40.84,40.75,40.76,934400.0,26.5282,26.5347,26.4762,26.4827,934400.0
2009-10-20 11:10:00,40.76,40.77,40.6,40.72,674000.0,26.4827,26.4892,26.3787,26.4567,674000.0
2009-10-20 11:20:00,40.71,40.74,40.64,40.66,281200.0,26.4502,26.4697,26.4047,26.4177,281200.0
2009-10-20 11:30:00,40.66,40.67,40.49,40.5,268900.0,26.4177,26.4242,26.3073,26.3138,268900.0
2009-10-20 11:40:00,40.5,40.52,40.4,40.47,433200.0,26.3138,26.3268,26.2488,26.2943,433200.0
2009-10-20 11:50:00,40.47,40.52,40.43,40.48,589700.0,26.2943,26.3268,26.2683,26.3008,589700.0
2009-10-20 12:00:00,40.49,40.51,40.36,40.43,687300.0,26.3073,26.3203,26.2228,26.2683,687300.0
2009-10-20 12:10:00,40.42,40.48,40.4,40.46,153200.0,26.2618,26.3008,26.2488,26.2878,153200.0
2009-10-20 12:20:00,40.46,40.53,40.45,40.51,293000.0,26.2878,26.3333,26.2813,26.3203,293000.0
2009-10-20 12:30:00,40.51,40.52,40.43,40.46,218000.0,26.3203,26.3268,26.2683,26.2878,218000.0
2009-10-20 12:40:00,40.46,40.57,40.45,40.56,107000.0,26.2878,26.3592,26.2813,26.3527,107000.0
2009-10-20 12:50:00,40.57,40.63,40.56,40.61,86700.0,26.3592,26.3982,26.3527,26.3852,86700.0
2009-10-20 13:00:00,40.6,40.67,40.6,40.65,70600.0,26.3787,26.4242,26.3787,26.4112,70600.0
2009-10-20 13:10:00,40.65,40.7,40.63,40.67,62700.0,26.4112,26.4437,26.3982,26.4242,62700.0
2009-10-20 13:20:00,40.67,40.69,40.64,40.67,105300.0,26.4242,26.4372,26.4047,26.4242,105300.0
2009-10-20 13:30:00,40.66,40.67,40.63,40.64,30000.0,26.4177,26.4242,26.3982,26.4047,30000.0
2009-10-20 13:40:00,40.65,40.71,40.63,40.7,70700.0,26.4112,26.4502,26.3982,26.4437,70700.0
2009-10-20 13:50:00,40.7,40.72,40.61,40.62,168400.0,26.4437,26.4567,26.3852,26.3917,168400.0
2009-10-20 14:00:00,40.61,40.7,40.6,40.68,116700.0,26.3852,26.4437,26.3787,26.4307,116700.0
2009-10-20 14:10:00,40.68,40.8,40.68,40.79,144400.0,26.4307,26.5087,26.4307,26.5022,144400.0
2009-10-20 14:20:00,40.79,40.79,40.71,40.73,75200.0,26.5022,26.5022,26.4502,26.4632,75200.0
2009-10-20 14:30:00,40.73,40.8,40.71,40.79,244600.0,26.4632,26.5087,26.4502,26.5022,244600.0
2009-10-20 14:40:00,40.79,40.79,40.74,40.75,120900.0,26.5022,26.5022,26.4697,26.4762,120900.0
2009-10-20 14:50:00,40.76,40.78,40.73,40.77,92500.0,26.4827,26.4957,26.4632,26.4892,92500.0
2009-10-20 15:00:00,40.77,40.8,40.71,40.71,203200.0,26.4892,26.5087,26.4502,26.4502,203200.0
2009-10-20 15:10:00,40.71,40.73,40.67,40.7,135900.0,26.4502,26.4632,26.4242,26.4437,135900.0
2009-10-20 15:20:00,40.71,40.73,40.68,40.73,301000.0,26.4502,26.4632,26.4307,26.4632,301000.0
2009-10-20 15:30:00,40.73,40.8,40.73,40.77,243900.0,26.4632,26.5087,26.4632,26.4892,243900.0
2009-10-20 15:40:00,40.77,40.81,40.73,40.77,517100.0,26.4892,26.5152,26.4632,26.4892,517100.0
2009-10-20 15:50:00,40.77,40.78,40.68,40.69,260200.0,26.4892,26.4957,26.4307,26.4372,260200.0
2009-10-21 09:30:00,40.54,40.78,40.52,40.76,245700.0,26.3397,26.4957,26.3268,26.4827,245700.0
2009-10-21 09:40:00,40.76,40.84,40.72,40.82,337600.0,26.4827,26.5347,26.4567,26.5217,337600.0
2009-10-21 09:50:00,40.81,40.96,40.81,40.9,375800.0,26.5152,26.6126,26.5152,26.5736,375800.0
2009-10-21 10:00:00,40.9,41.04,40.9,41.02,176100.0,26.5736,26.6646,26.5736,26.6516,176100.0
2009-10-21 10:10:00,41.03,41.06,40.99,41.0,129200.0,26.6581,26.6776,26.6321,26.6386,129200.0
2009-10-21 10:20:00,41.01,41.04,40.98,41.0,132700.0,26.6451,26.6646,26.6256,26.6386,132700.0
2009-10-21 10:30:00,41.0,41.09,40.95,41.06,167300.0,26.6386,26.6971,26.6061,26.6776,167300.0
2009-10-21 10:40:00,41.06,41.18,41.06,41.15,182300.0,26.6776,26.7556,26.6776,26.7361,182300.0
2009-10-21 10:50:00,41.16,41.18,41.08,41.09,127800.0,26.7426,26.7556,26.6906,26.6971,127800.0
2009-10-21 11:00:00,41.11,41.11,40.99,41.03,271800.0,26.7101,26.7101,26.6321,26.6581,271800.0
2009-10-21 11:10:00,41.03,41.03,40.93,41.0,93900.0,26.6581,26.6581,26.5931,26.6386,93900.0
2009-10-21 11:20:00,40.99,41.08,40.99,41.08,84500.0,26.6321,26.6906,26.6321,26.6906,84500.0
2009-10-21 11:30:00,41.08,41.11,41.04,41.11,113700.0,26.6906,26.7101,26.6646,26.7101,113700.0
2009-10-21 11:40:00,41.11,41.12,41.04,41.05,86700.0,26.7101,26.7166,26.6646,26.6711,86700.0
2009-10-21 11:50:00,41.04,41.04,40.98,41.02,95400.0,26.6646,26.6646,26.6256,26.6516,95400.0
2009-10-21 12:00:00,41.02,41.07,40.99,40.99,80100.0,26.6516,26.6841,26.6321,26.6321,80100.0
2009-10-21 12:10:00,40.99,41.01,40.94,41.0,118900.0,26.6321,26.6451,26.5996,26.6386,118900.0
2009-10-21 12:20:00,40.99,41.06,40.97,41.05,79600.0,26.6321,26.6776,26.6191,26.6711,79600.0
2009-10-21 12:30:00,41.06,41.08,41.03,41.07,90400.0,26.6776,26.6906,26.6581,26.6841,90400.0
2009-10-21 12:40:00,41.07,41.16,41.07,41.14,54700.0,26.6841,26.7426,26.6841,26.7296,54700.0
2009-10-21 12:50:00,41.15,41.17,41.14,41.15,64300.0,26.7361,26.7491,26.7296,26.7361,64300.0
2009-10-21 13:00:00,41.15,41.15,41.09,41.11,28300.0,26.7361,26.7361,26.6971,26.7101,28300.0
2009-10-21 13:10:00,41.12,41.17,41.12,41.16,73900.0,26.7166,26.7491,26.7166,26.7426,73900.0
2009-10-21 13:20:00,41.17,41.19,41.15,41.16,72300.0,26.7491,26.7621,26.7361,26.7426,72300.0
2009-10-21 13:30:00,41.15,41.2,41.1,41.19,61900.0,26.7361,26.7686,26.7036,26.7621,61900.0
2009-10-21 13:40:00,41.19,41.2,41.18,41.19,61100.0,26.7621,26.7686,26.7556,26.7621,61100.0
2009-10-21 13:50:00,41.19,41.3,41.19,41.29,68800.0,26.7621,26.8335,26.7621,26.827,68800.0
2009-10-21 14:00:00,41.29,41.29,41.19,41.26,114400.0,26.827,26.827,26.7621,26.8075,114400.0
2009-10-21 14:10:00,41.27,41.27,41.13,41.14,93800.0,26.814,26.814,26.7231,26.7296,93800.0
2009-10-21 14:20:00,41.14,41.2,41.13,41.18,95700.0,26.7296,26.7686,26.7231,26.7556,95700.0
2009-10-21 14:30:00,41.18,41.2,41.12,41.13,100300.0,26.7556,26.7686,26.7166,26.7231,100300.0
2009-10-21 14:40:00,41.13,41.24,41.13,41.22,94400.0,26.7231,26.7946,26.7231,26.7816,94400.0
2009-10-21 14:50:00,41.22,41.23,41.19,41.22,67500.0,26.7816,26.7881,26.7621,26.7816,67500.0
2009-10-21 15:00:00,41.21,41.24,41.19,41.22,99300.0,26.7751,26.7946,26.7621,26.7816,99300.0
2009-10-21 15:10:00,41.22,41.23,41.14,41.16,126800.0,26.7816,26.7881,26.7296,26.7426,126800.0
2009-10-21 15:20:00,41.15,41.16,40.92,40.97,333900.0,26.7361,26.7426,26.5866,26.6191,333900.0
2009-10-21 15:30:00,40.96,40.96,40.71,40.8,473900.0,26.6126,26.6126,26.4502,26.5087,473900.0
2009-10-21 15:40:00,40.8,40.81,40.59,40.63,405100.0,26.5087,26.5152,26.3722,26.3982,405100.0
2009-10-21 15:50:00,40.62,40.65,40.52,40.53,267900.0,26.3917,26.4112,26.3268,26.3333,267900.0
2009-10-22 09:30:00,40.43,40.55,40.37,40.44,453800.0,26.2683,26.3462,26.2293,26.2748,453800.0
2009-10-22 09:40:00,40.45,40.52,40.25,40.25,207600.0,26.2813,26.3268,26.1513,26.1513,207600.0
2009-10-22 09:50:00,40.25,40.27,40.17,40.22,161100.0,26.1513,26.1643,26.0994,26.1318,161100.0
2009-10-22 10:00:00,40.22,40.23,40.05,40.14,212600.0,26.1318,26.1383,26.0214,26.0799,212600.0
2009-10-22 10:10:00,40.13,40.24,40.1,40.22,106000.0,26.0734,26.1448,26.0539,26.1318,106000.0
2009-10-22 10:20:00,40.22,40.34,40.19,40.26,242100.0,26.1318,26.2098,26.1123,26.1578,242100.0
2009-10-22 10:30:00,40.26,40.3,40.18,40.23,177900.0,26.1578,26.1838,26.1058,26.1383,177900.0
2009-10-22 10:40:00,40.24,40.33,40.23,40.25,89000.0,26.1448,26.2033,26.1383,26.1513,89000.0
2009-10-22 10:50:00,40.25,40.44,40.25,40.41,653500.0,26.1513,26.2748,26.1513,26.2553,653500.0
2009-10-22 11:00:00,40.43,40.51,40.42,40.49,98500.0,26.2683,26.3203,26.2618,26.3073,98500.0
2009-10-22 11:10:00,40.5,40.52,40.45,40.45,83100.0,26.3138,26.3268,26.2813,26.2813,83100.0
2009-10-22 11:20:00,40.45,40.51,40.43,40.46,133700.0,26.2813,26.3203,26.2683,26.2878,133700.0
2009-10-22 11:30:00,40.45,40.49,40.42,40.47,98600.0,26.2813,26.3073,26.2618,26.2943,98600.0
2009-10-22 11:40:00,40.47,40.56,40.47,40.54,64900.0,26.2943,26.3527,26.2943,26.3397,64900.0
2009-10-22 11:50:00,40.55,40.55,40.46,40.49,55700.0,26.3462,26.3462,26.2878,26.3073,55700.0
2009-10-22 12:00:00,40.49,40.51,40.47,40.5,42200.0,26.3073,26.3203,26.2943,26.3138,42200.0
2009-10-22 12:10:00,40.5,40.51,40.45,40.45,65500.0,26.3138,26.3203,26.2813,26.2813,65500.0
2009-10-22 12:20:00,40.45,40.46,40.37,40.38,194000.0,26.2813,26.2878,26.2293,26.2358,194000.0
2009-10-22 12:30:00,40.38,40.49,40.38,40.46,343200.0,26.2358,26.3073,26.2358,26.2878,343200.0
2009-10-22 12:40:00,40.46,40.6,40.46,40.56,66100.0,26.2878,26.3787,26.2878,26.3527,66100.0
2009-10-22 12:50:00,40.56,40.6,40.56,40.57,41800.0,26.3527,26.3787,26.3527,26.3592,41800.0
2009-10-22 13:00:00,40.57,40.6,40.56,40.57,63700.0,26.3592,26.3787,26.3527,26.3592,63700.0
2009-10-22 13:10:00,40.56,40.56,40.49,40.51,73400.0,26.3527,26.3527,26.3073,26.3203,73400.0
2009-10-22 13:20:00,40.51,40.55,40.5,40.53,185700.0,26.3203,26.3462,26.3138,26.3333,185700.0
2009-10-22 13:30:00,40.52,40.54,40.49,40.54,49900.0,26.3268,26.3397,26.3073,26.3397,49900.0
2009-10-22 13:40:00,40.53,40.54,40.47,40.47,82200.0,26.3333,26.3397,26.2943,26.2943,82200.0
2009-10-22 13:50:00,40.47,40.56,40.47,40.56,187700.0,26.2943,26.3527,26.2943,26.3527,187700.0
2009-10-22 14:00:00,40.56,40.66,40.55,40.65,163600.0,26.3527,26.4177,26.3462,26.4112,163600.0
2009-10-22 14:10:00,40.65,40.75,40.64,40.7,1078700.0,26.4112,26.4762,26.4047,26.4437,1078700.0
2009-10-22 14:20:00,40.71,40.79,40.71,40.75,143600.0,26.4502,26.5022,26.4502,26.4762,143600.0
2009-10-22 14:30:00,40.76,40.82,40.73,40.8,242400.0,26.4827,26.5217,26.4632,26.5087,242400.0
2009-10-22 14:40:00,40.8,40.82,40.74,40.75,186900.0,26.5087,26.5217,26.4697,26.4762,186900.0
2009-10-22 14:50:00,40.74,40.79,40.72,40.79,72900.0,26.4697,26.5022,26.4567,26.5022,72900.0
2009-10-22 15:00:00,40.79,40.85,40.77,40.82,186500.0,26.5022,26.5412,26.4892,26.5217,186500.0
2009-10-22 15:10:00,40.82,40.91,40.8,40.9,179600.0,26.5217,26.5801,26.5087,26.5736,179600.0
2009-10-22 15:20:00,40.9,40.95,40.89,40.92,145100.0,26.5736,26.6061,26.5672,26.5866,145100.0
2009-10-22 15:30:00,40.92,40.93,40.82,40.83,126400.0,26.5866,26.5931,26.5217,26.5282,126400.0
2009-10-22 15:40:00,40.84,40.88,40.78,40.86,228200.0,26.5347,26.5607,26.4957,26.5477,228200.0
2009-10-22 15:50:00,40.87,40.9,40.8,40.83,134600.0,26.5542,26.5736,26.5087,26.5282,134600.0
2009-10-23 09:30:00,41.11,41.25,40.96,41.05,489500.0,26.7101,26.8011,26.6126,26.6711,489500.0
2009-10-23 09:40:00,41.04,41.05,40.93,41.0,238000.0,26.6646,26.6711,26.5931,26.6386,238000.0
2009-10-23 09:50:00,40.99,41.06,40.96,41.0,135000.0,26.6321,26.6776,26.6126,26.6386,135000.0
2009-10-23 10:00:00,41.01,41.13,40.81,40.87,459300.0,26.6451,26.7231,26.5152,26.5542,459300.0
2009-10-23 10:10:00,40.87,40.94,40.78,40.94,188400.0,26.5542,26.5996,26.4957,26.5996,188400.0
2009-10-23 10:20:00,40.94,40.97,40.89,40.95,154300.0,26.5996,26.6191,26.5672,26.6061,154300.0
2009-10-23 10:30:00,40.95,40.95,40.82,40.89,139400.0,26.6061,26.6061,26.5217,26.5672,139400.0
2009-10-23 10:40:00,40.89,40.92,40.78,40.86,123900.0,26.5672,26.5866,26.4957,26.5477,123900.0
2009-10-23 10:50:00,40.86,40.87,40.71,40.74,84700.0,26.5477,26.5542,26.4502,26.4697,84700.0
2009-10-23 11:00:00,40.72,40.76,40.68,40.75,175300.0,26.4567,26.4827,26.4307,26.4762,175300.0
2009-10-23 11:10:00,40.75,40.76,40.57,40.58,156200.0,26.4762,26.4827,26.3592,26.3657,156200.0
2009-10-23 11:20:00,40.58,40.64,40.53,40.62,181100.0,26.3657,26.4047,26.3333,26.3917,181100.0
2009-10-23 11:30:00,40.62,40.69,40.59,40.66,169900.0,26.3917,26.4372,26.3722,26.4177,169900.0
2009-10-23 11:40:00,40.66,40.72,40.66,40.72,338700.0,26.4177,26.4567,26.4177,26.4567,338700.0
2009-10-23 11:50:00,40.72,40.79,40.7,40.72,485400.0,26.4567,26.5022,26.4437,26.4567,485400.0
2009-10-23 12:00:00,40.73,40.82,40.72,40.79,279200.0,26.4632,26.5217,26.4567,26.5022,279200.0
2009-10-23 12:10:00,40.8,40.81,40.69,40.72,88400.0,26.5087,26.5152,26.4372,26.4567,88400.0
2009-10-23 12:20:00,40.72,40.74,40.67,40.72,685900.0,26.4567,26.4697,26.4242,26.4567,685900.0
2009-10-23 12:30:00,40.72,40.76,40.69,40.76,141300.0,26.4567,26.4827,26.4372,26.4827,141300.0
2009-10-23 12:40:00,40.75,40.82,40.74,40.82,129000.0,26.4762,26.5217,26.4697,26.5217,129000.0
2009-10-23 12:50:00,40.81,40.82,40.7,40.71,133600.0,26.5152,26.5217,26.4437,26.4502,133600.0
2009-10-23 13:00:00,40.7,40.71,40.65,40.69,126200.0,26.4437,26.4502,26.4112,26.4372,126200.0
2009-10-23 13:10:00,40.69,40.77,40.68,40.71,133500.0,26.4372,26.4892,26.4307,26.4502,133500.0
2009-10-23 13:20:00,40.69,40.69,40.59,40.61,253600.0,26.4372,26.4372,26.3722,26.3852,253600.0
2009-10-23 13:30:00,40.61,40.62,40.45,40.48,397800.0,26.3852,26.3917,26.2813,26.3008,397800.0
2009-10-23 13:40:00,40.49,40.56,40.46,40.51,235200.0,26.3073,26.3527,26.2878,26.3203,235200.0
2009-10-23 13:50:00,40.52,40.57,40.51,40.52,113300.0,26.3268,26.3592,26.3203,26.3268,113300.0
2009-10-23 14:00:00,40.52,40.53,40.42,40.49,212400.0,26.3268,26.3333,26.2618,26.3073,212400.0
2009-10-23 14:10:00,40.48,40.56,40.48,40.55,171200.0,26.3008,26.3527,26.3008,26.3462,171200.0
2009-10-23 14:20:00,40.54,40.65,40.54,40.58,111100.0,26.3397,26.4112,26.3397,26.3657,111100.0
2009-10-23 14:30:00,40.57,40.59,40.5,40.58,113700.0,26.3592,26.3722,26.3138,26.3657,113700.0
2009-10-23 14:40:00,40.57,40.62,40.54,40.55,248800.0,26.3592,26.3917,26.3397,26.3462,248800.0
2009-10-23 14:50:00,40.56,40.57,40.45,40.47,133900.0,26.3527,26.3592,26.2813,26.2943,133900.0
2009-10-23 15:00:00,40.47,40.51,40.42,40.47,106800.0,26.2943,26.3203,26.2618,26.2943,106800.0
2009-10-23 15:10:00,40.47,40.54,40.45,40.49,170400.0,26.2943,26.3397,26.2813,26.3073,170400.0
2009-10-23 15:20:00,40.49,40.5,40.4,40.44,183900.0,26.3073,26.3138,26.2488,26.2748,183900.0
2009-10-23 15:30:00,40.44,40.46,40.31,40.35,194200.0,26.2748,26.2878,26.1903,26.2163,194200.0
2009-10-23 15:40:00,40.34,40.43,40.33,40.43,273500.0,26.2098,26.2683,26.2033,26.2683,273500.0
2009-10-23 15:50:00,40.43,40.48,40.41,40.46,688300.0,26.2683,26.3008,26.2553,26.2878,688300.0
2009-10-26 09:30:00,40.84,40.95,40.78,40.92,280000.0,26.5347,26.6061,26.4957,26.5866,280000.0
2009-10-26 09:40:00,40.93,41.04,40.85,41.0,179100.0,26.5931,26.6646,26.5412,26.6386,179100.0
2009-10-26 09:50:00,41.0,41.08,41.0,41.04,164500.0,26.6386,26.6906,26.6386,26.6646,164500.0
2009-10-26 10:00:00,41.04,41.15,41.04,41.11,166200.0,26.6646,26.7361,26.6646,26.7101,166200.0
2009-10-26 10:10:00,41.11,41.13,41.04,41.08,80400.0,26.7101,26.7231,26.6646,26.6906,80400.0
2009-10-26 10:20:00,41.09,41.12,41.06,41.06,70100.0,26.6971,26.7166,26.6776,26.6776,70100.0
2009-10-26 10:30:00,41.05,41.11,40.99,41.01,80500.0,26.6711,26.7101,26.6321,26.6451,80500.0
2009-10-26 10:40:00,41.01,41.06,40.98,41.04,99700.0,26.6451,26.6776,26.6256,26.6646,99700.0
2009-10-26 10:50:00,41.03,41.05,40.95,41.01,91900.0,26.6581,26.6711,26.6061,26.6451,91900.0
2009-10-26 11:00:00,41.0,41.07,40.96,41.03,90900.0,26.6386,26.6841,26.6126,26.6581,90900.0
2009-10-26 11:10:00,41.03,41.06,40.87,40.88,1033900.0,26.6581,26.6776,26.5542,26.5607,1033900.0
2009-10-26 11:20:00,40.88,40.91,40.77,40.77,238700.0,26.5607,26.5801,26.4892,26.4892,238700.0
2009-10-26 11:30:00,40.76,40.76,40.35,40.46,411400.0,26.4827,26.4827,26.2163,26.2878,411400.0
2009-10-26 11:40:00,40.47,40.49,40.4,40.45,169600.0,26.2943,26.3073,26.2488,26.2813,169600.0
2009-10-26 11:50:00,40.46,40.51,40.24,40.24,99400.0,26.2878,26.3203,26.1448,26.1448,99400.0
2009-10-26 12:00:00,40.24,40.32,40.12,40.24,216700.0,26.1448,26.1968,26.0669,26.1448,216700.0
2009-10-26 12:10:00,40.24,40.34,40.23,40.34,229800.0,26.1448,26.2098,26.1383,26.2098,229800.0
2009-10-26 12:20:00,40.34,40.34,40.26,40.29,74400.0,26.2098,26.2098,26.1578,26.1773,74400.0
2009-10-26 12:30:00,40.29,40.3,40.21,40.29,70300.0,26.1773,26.1838,26.1253,26.1773,70300.0
2009-10-26 12:40:00,40.3,40.3,40.16,40.19,183100.0,26.1838,26.1838,26.0929,26.1123,183100.0
2009-10-26 12:50:00,40.2,40.36,40.18,40.35,99400.0,26.1188,26.2228,26.1058,26.2163,99400.0
2009-10-26 13:00:00,40.35,40.36,40.32,40.33,105900.0,26.2163,26.2228,26.1968,26.2033,105900.0
2009-10-26 13:10:00,40.32,40.33,40.17,40.17,228100.0,26.1968,26.2033,26.0994,26.0994,228100.0
2009-10-26 13:20:00,40.17,40.19,40.07,40.16,112900.0,26.0994,26.1123,26.0344,26.0929,112900.0
2009-10-26 13:30:00,40.17,40.25,40.15,40.23,81800.0,26.0994,26.1513,26.0864,26.1383,81800.0
2009-10-26 13:40:00,40.23,40.31,40.21,40.22,90400.0,26.1383,26.1903,26.1253,26.1318,90400.0
2009-10-26 13:50:00,40.21,40.21,40.13,40.14,86900.0,26.1253,26.1253,26.0734,26.0799,86900.0
2009-10-26 14:00:00,40.13,40.18,40.1,40.11,97800.0,26.0734,26.1058,26.0539,26.0604,97800.0
2009-10-26 14:10:00,40.11,40.13,40.02,40.04,188100.0,26.0604,26.0734,26.0019,26.0149,188100.0
2009-10-26 14:20:00,40.05,40.08,40.01,40.07,120800.0,26.0214,26.0409,25.9954,26.0344,120800.0
2009-10-26 14:30:00,40.07,40.1,39.97,40.05,362900.0,26.0344,26.0539,25.9694,26.0214,362900.0
2009-10-26 14:40:00,40.03,40.05,39.96,39.96,169800.0,26.0084,26.0214,25.9629,25.9629,169800.0
2009-10-26 14:50:00,39.96,40.14,39.96,40.09,105800.0,25.9629,26.0799,25.9629,26.0474,105800.0
2009-10-26 15:00:00,40.08,40.17,40.04,40.06,104100.0,26.0409,26.0994,26.0149,26.0279,104100.0
2009-10-26 15:10:00,40.06,40.1,40.01,40.06,75100.0,26.0279,26.0539,25.9954,26.0279,75100.0
2009-10-26 15:20:00,40.05,40.07,40.0,40.0,83100.0,26.0214,26.0344,25.9889,25.9889,83100.0
2009-10-26 15:30:00,40.01,40.08,40.0,40.01,169300.0,25.9954,26.0409,25.9889,25.9954,169300.0
2009-10-26 15:40:00,40.01,40.22,40.01,40.21,134500.0,25.9954,26.1318,25.9954,26.1253,134500.0
2009-10-26 15:50:00,40.21,40.22,40.07,40.1,422000.0,26.1253,26.1318,26.0344,26.0539,422000.0
2009-10-27 09:30:00,40.11,40.12,40.01,40.01,373900.0,26.0604,26.0669,25.9954,25.9954,373900.0
2009-10-27 09:40:00,40.03,40.05,39.83,39.95,265500.0,26.0084,26.0214,25.8784,25.9564,265500.0
2009-10-27 09:50:00,39.95,40.06,39.89,39.91,167600.0,25.9564,26.0279,25.9174,25.9304,167600.0
2009-10-27 10:00:00,39.9,39.9,39.48,39.57,929200.0,25.9239,25.9239,25.651,25.7095,929200.0
2009-10-27 10:10:00,39.57,39.72,39.57,39.66,418100.0,25.7095,25.807,25.7095,25.768,418100.0
2009-10-27 10:20:00,39.68,39.86,39.63,39.86,488500.0,25.781,25.8979,25.7485,25.8979,488500.0
2009-10-27 10:30:00,39.85,39.89,39.78,39.85,394400.0,25.8914,25.9174,25.846,25.8914,394400.0
2009-10-27 10:40:00,39.86,40.04,39.86,39.92,348900.0,25.8979,26.0149,25.8979,25.9369,348900.0
2009-10-27 10:50:00,39.94,39.94,39.8,39.9,151800.0,25.9499,25.9499,25.859,25.9239,151800.0
2009-10-27 11:00:00,39.9,39.93,39.78,39.83,116300.0,25.9239,25.9434,25.846,25.8784,116300.0
2009-10-27 11:10:00,39.84,39.89,39.78,39.83,174300.0,25.8849,25.9174,25.846,25.8784,174300.0
2009-10-27 11:20:00,39.84,39.92,39.8,39.91,203900.0,25.8849,25.9369,25.859,25.9304,203900.0
2009-10-27 11:30:00,39.92,39.93,39.87,39.91,84700.0,25.9369,25.9434,25.9044,25.9304,84700.0
2009-10-27 11:40:00,39.91,39.92,39.85,39.9,128100.0,25.9304,25.9369,25.8914,25.9239,128100.0
2009-10-27 11:50:00,39.9,39.91,39.85,39.88,395200.0,25.9239,25.9304,25.8914,25.9109,395200.0
2009-10-27 12:00:00,39.88,39.89,39.8,39.83,92300.0,25.9109,25.9174,25.859,25.8784,92300.0
2009-10-27 12:10:00,39.82,39.87,39.8,39.85,98500.0,25.8719,25.9044,25.859,25.8914,98500.0
2009-10-27 12:20:00,39.86,39.86,39.75,39.75,97200.0,25.8979,25.8979,25.8265,25.8265,97200.0
2009-10-27 12:30:00,39.75,39.77,39.71,39.73,144400.0,25.8265,25.8395,25.8005,25.8135,144400.0
2009-10-27 12:40:00,39.73,39.78,39.73,39.77,58900.0,25.8135,25.846,25.8135,25.8395,58900.0
2009-10-27 12:50:00,39.77,39.79,39.67,39.68,146400.0,25.8395,25.8525,25.7745,25.781,146400.0
2009-10-27 13:00:00,39.68,39.74,39.58,39.61,191200.0,25.781,25.82,25.716,25.7355,191200.0
2009-10-27 13:10:00,39.61,39.68,39.58,39.58,165900.0,25.7355,25.781,25.716,25.716,165900.0
2009-10-27 13:20:00,39.58,39.59,39.46,39.47,127900.0,25.716,25.7225,25.638,25.6445,127900.0
2009-10-27 13:30:00,39.47,39.51,39.42,39.51,461400.0,25.6445,25.6705,25.6121,25.6705,461400.0
2009-10-27 13:40:00,39.51,39.61,39.5,39.56,170200.0,25.6705,25.7355,25.664,25.703,170200.0
2009-10-27 13:50:00,39.57,39.58,39.49,39.54,107500.0,25.7095,25.716,25.6575,25.69,107500.0
2009-10-27 14:00:00,39.54,39.54,39.46,39.48,156200.0,25.69,25.69,25.638,25.651,156200.0
2009-10-27 14:10:00,39.49,39.67,39.48,39.67,204900.0,25.6575,25.7745,25.651,25.7745,204900.0
2009-10-27 14:20:00,39.67,39.72,39.64,39.67,117500.0,25.7745,25.807,25.755,25.7745,117500.0
2009-10-27 14:30:00,39.67,39.68,39.58,39.6,253900.0,25.7745,25.781,25.716,25.729,253900.0
2009-10-27 14:40:00,39.6,39.64,39.58,39.63,114500.0,25.729,25.755,25.716,25.7485,114500.0
2009-10-27 14:50:00,39.63,39.76,39.63,39.7,136900.0,25.7485,25.833,25.7485,25.794,136900.0
2009-10-27 15:00:00,39.71,39.72,39.63,39.63,207000.0,25.8005,25.807,25.7485,25.7485,207000.0
2009-10-27 15:10:00,39.63,39.67,39.59,39.66,176800.0,25.7485,25.7745,25.7225,25.768,176800.0
2009-10-27 15:20:00,39.65,39.66,39.58,39.61,241500.0,25.7615,25.768,25.716,25.7355,241500.0
2009-10-27 15:30:00,39.61,39.63,39.46,39.5,310400.0,25.7355,25.7485,25.638,25.664,310400.0
2009-10-27 15:40:00,39.5,39.58,39.49,39.5,317900.0,25.664,25.716,25.6575,25.664,317900.0
2009-10-27 15:50:00,39.5,39.54,39.41,39.44,952200.0,25.664,25.69,25.6056,25.6251,952200.0
2009-10-28 09:30:00,39.03,39.03,38.79,38.9,999300.0,25.3587,25.3587,25.2027,25.2742,999300.0
2009-10-28 09:40:00,38.9,38.99,38.84,38.85,252900.0,25.2742,25.3327,25.2352,25.2417,252900.0
2009-10-28 09:50:00,38.85,38.92,38.77,38.81,350500.0,25.2417,25.2872,25.1897,25.2157,350500.0
2009-10-28 10:00:00,38.82,38.82,38.62,38.68,910700.0,25.2222,25.2222,25.0923,25.1313,910700.0
2009-10-28 10:10:00,38.68,38.75,38.65,38.68,420000.0,25.1313,25.1767,25.1118,25.1313,420000.0
2009-10-28 10:20:00,38.69,38.7,38.61,38.61,182700.0,25.1378,25.1443,25.0858,25.0858,182700.0
2009-10-28 10:30:00,38.61,38.65,38.54,38.59,451800.0,25.0858,25.1118,25.0403,25.0728,451800.0
2009-10-28 10:40:00,38.58,38.58,38.43,38.44,469300.0,25.0663,25.0663,24.9688,24.9753,469300.0
2009-10-28 10:50:00,38.44,38.44,38.28,38.4,561400.0,24.9753,24.9753,24.8714,24.9493,561400.0
2009-10-28 11:00:00,38.4,38.4,38.29,38.35,170100.0,24.9493,24.9493,24.8779,24.9169,170100.0
2009-10-28 11:10:00,38.34,38.38,38.28,38.35,681400.0,24.9104,24.9363,24.8714,24.9169,681400.0
2009-10-28 11:20:00,38.35,38.43,38.31,38.4,333200.0,24.9169,24.9688,24.8909,24.9493,333200.0
2009-10-28 11:30:00,38.41,38.43,38.32,38.33,742800.0,24.9558,24.9688,24.8974,24.9039,742800.0
2009-10-28 11:40:00,38.32,38.33,38.21,38.26,846000.0,24.8974,24.9039,24.8259,24.8584,846000.0
2009-10-28 11:50:00,38.26,38.26,38.17,38.21,176900.0,24.8584,24.8584,24.7999,24.8259,176900.0
2009-10-28 12:00:00,38.21,38.27,38.19,38.2,71400.0,24.8259,24.8649,24.8129,24.8194,71400.0
2009-10-28 12:10:00,38.21,38.21,38.13,38.14,268000.0,24.8259,24.8259,24.7739,24.7804,268000.0
2009-10-28 12:20:00,38.14,38.15,37.95,38.02,559500.0,24.7804,24.7869,24.657,24.7024,559500.0
2009-10-28 12:30:00,38.02,38.04,37.93,37.95,125800.0,24.7024,24.7154,24.644,24.657,125800.0
2009-10-28 12:40:00,37.95,38.0,37.92,37.99,351900.0,24.657,24.6895,24.6375,24.683,351900.0
2009-10-28 12:50:00,38.0,38.0,37.83,37.91,232800.0,24.6895,24.6895,24.579,24.631,232800.0
2009-10-28 13:00:00,37.92,38.06,37.9,38.03,99400.0,24.6375,24.7284,24.6245,24.7089,99400.0
2009-10-28 13:10:00,38.03,38.24,38.01,38.13,137700.0,24.7089,24.8454,24.696,24.7739,137700.0
2009-10-28 13:20:00,38.14,38.15,38.05,38.08,120000.0,24.7804,24.7869,24.7219,24.7414,120000.0
2009-10-28 13:30:00,38.08,38.14,38.05,38.06,72800.0,24.7414,24.7804,24.7219,24.7284,72800.0
2009-10-28 13:40:00,38.06,38.13,38.05,38.09,96100.0,24.7284,24.7739,24.7219,24.7479,96100.0
2009-10-28 13:50:00,38.09,38.09,38.02,38.02,90500.0,24.7479,24.7479,24.7024,24.7024,90500.0
2009-10-28 14:00:00,38.02,38.04,37.97,38.02,88300.0,24.7024,24.7154,24.67,24.7024,88300.0
2009-10-28 14:10:00,38.02,38.07,37.99,38.0,191900.0,24.7024,24.7349,24.683,24.6895,191900.0
2009-10-28 14:20:00,38.01,38.04,37.95,37.98,1054900.0,24.696,24.7154,24.657,24.6765,1054900.0
2009-10-28 14:30:00,37.99,38.0,37.86,37.87,170600.0,24.683,24.6895,24.5985,24.605,170600.0
2009-10-28 14:40:00,37.86,37.96,37.86,37.96,186100.0,24.5985,24.6635,24.5985,24.6635,186100.0
2009-10-28 14:50:00,37.96,38.01,37.92,37.92,176700.0,24.6635,24.696,24.6375,24.6375,176700.0
2009-10-28 15:00:00,37.91,38.0,37.89,37.96,133300.0,24.631,24.6895,24.618,24.6635,133300.0
2009-10-28 15:10:00,37.96,37.96,37.8,37.87,196900.0,24.6635,24.6635,24.5595,24.605,196900.0
2009-10-28 15:20:00,37.87,37.9,37.78,37.83,149500.0,24.605,24.6245,24.5465,24.579,149500.0
2009-10-28 15:30:00,37.82,37.83,37.63,37.66,420300.0,24.5725,24.579,24.4491,24.4685,420300.0
2009-10-28 15:40:00,37.66,37.85,37.64,37.84,292200.0,24.4685,24.592,24.4556,24.5855,292200.0
2009-10-28 15:50:00,37.85,37.85,37.73,37.74,407000.0,24.592,24.592,24.514,24.5205,407000.0
2009-10-29 09:30:00,38.37,38.7,38.29,38.67,2697100.0,24.9299,25.1443,24.8779,25.1248,2697100.0
2009-10-29 09:40:00,38.67,38.68,38.49,38.57,232300.0,25.1248,25.1313,25.0078,25.0598,232300.0
2009-10-29 09:50:00,38.57,38.67,38.54,38.66,226600.0,25.0598,25.1248,25.0403,25.1183,226600.0
2009-10-29 10:00:00,38.66,38.92,38.63,38.88,348400.0,25.1183,25.2872,25.0988,25.2612,348400.0
2009-10-29 10:10:00,38.88,38.89,38.81,38.86,128000.0,25.2612,25.2677,25.2157,25.2482,128000.0
2009-10-29 10:20:00,38.86,38.99,38.84,38.87,294800.0,25.2482,25.3327,25.2352,25.2547,294800.0
2009-10-29 10:30:00,38.87,38.93,38.82,38.89,1027700.0,25.2547,25.2937,25.2222,25.2677,1027700.0
2009-10-29 10:40:00,38.9,38.9,38.82,38.88,116800.0,25.2742,25.2742,25.2222,25.2612,116800.0
2009-10-29 10:50:00,38.89,38.94,38.86,38.94,200500.0,25.2677,25.3002,25.2482,25.3002,200500.0
2009-10-29 11:00:00,38.95,39.06,38.95,39.03,261600.0,25.3067,25.3782,25.3067,25.3587,261600.0
2009-10-29 11:10:00,39.02,39.08,39.0,39.03,209500.0,25.3522,25.3912,25.3392,25.3587,209500.0
2009-10-29 11:20:00,39.03,39.04,38.97,38.99,70400.0,25.3587,25.3652,25.3197,25.3327,70400.0
2009-10-29 11:30:00,38.99,39.1,38.99,39.06,180900.0,25.3327,25.4041,25.3327,25.3782,180900.0
2009-10-29 11:40:00,39.06,39.08,38.96,39.03,206300.0,25.3782,25.3912,25.3132,25.3587,206300.0
2009-10-29 11:50:00,39.03,39.03,38.97,39.01,173800.0,25.3587,25.3587,25.3197,25.3457,173800.0
2009-10-29 12:00:00,39.01,39.1,39.01,39.09,212500.0,25.3457,25.4041,25.3457,25.3977,212500.0
2009-10-29 12:10:00,39.09,39.13,39.06,39.12,174400.0,25.3977,25.4236,25.3782,25.4171,174400.0
2009-10-29 12:20:00,39.11,39.2,39.1,39.18,235000.0,25.4106,25.4691,25.4041,25.4561,235000.0
2009-10-29 12:30:00,39.19,39.27,39.18,39.24,156000.0,25.4626,25.5146,25.4561,25.4951,156000.0
2009-10-29 12:40:00,39.24,39.3,39.22,39.27,144900.0,25.4951,25.5341,25.4821,25.5146,144900.0
2009-10-29 12:50:00,39.27,39.29,39.22,39.22,133900.0,25.5146,25.5276,25.4821,25.4821,133900.0
2009-10-29 13:00:00,39.23,39.24,39.19,39.2,265600.0,25.4886,25.4951,25.4626,25.4691,265600.0
2009-10-29 13:10:00,39.2,39.2,39.16,39.2,190400.0,25.4691,25.4691,25.4431,25.4691,190400.0
2009-10-29 13:20:00,39.2,39.24,39.19,39.2,185600.0,25.4691,25.4951,25.4626,25.4691,185600.0
2009-10-29 13:30:00,39.2,39.3,39.2,39.29,194100.0,25.4691,25.5341,25.4691,25.5276,194100.0
2009-10-29 13:40:00,39.29,39.37,39.29,39.36,216900.0,25.5276,25.5796,25.5276,25.5731,216900.0
2009-10-29 13:50:00,39.36,39.38,39.3,39.32,224600.0,25.5731,25.5861,25.5341,25.5471,224600.0
2009-10-29 14:00:00,39.32,39.34,39.28,39.29,178700.0,25.5471,25.5601,25.5211,25.5276,178700.0
2009-10-29 14:10:00,39.29,39.35,39.27,39.3,176600.0,25.5276,25.5666,25.5146,25.5341,176600.0
2009-10-29 14:20:00,39.29,39.32,39.27,39.3,148600.0,25.5276,25.5471,25.5146,25.5341,148600.0
2009-10-29 14:30:00,39.3,39.39,39.29,39.36,201300.0,25.5341,25.5926,25.5276,25.5731,201300.0
2009-10-29 14:40:00,39.36,39.44,39.35,39.41,230700.0,25.5731,25.6251,25.5666,25.6056,230700.0
2009-10-29 14:50:00,39.41,39.44,39.4,39.43,192400.0,25.6056,25.6251,25.5991,25.6186,192400.0
2009-10-29 15:00:00,39.42,39.5,39.42,39.47,271400.0,25.6121,25.664,25.6121,25.6445,271400.0
2009-10-29 15:10:00,39.47,39.49,39.41,39.41,265800.0,25.6445,25.6575,25.6056,25.6056,265800.0
2009-10-29 15:20:00,39.4,39.41,39.35,39.38,319200.0,25.5991,25.6056,25.5666,25.5861,319200.0
2009-10-29 15:30:00,39.39,39.41,39.35,39.4,281600.0,25.5926,25.6056,25.5666,25.5991,281600.0
2009-10-29 15:40:00,39.41,39.41,39.26,39.31,543600.0,25.6056,25.6056,25.5081,25.5406,543600.0
2009-10-29 15:50:00,39.31,39.39,39.28,39.35,1068200.0,25.5406,25.5926,25.5211,25.5666,1068200.0
2009-10-30 09:30:00,39.04,39.06,38.85,38.9,378700.0,25.3652,25.3782,25.2417,25.2742,378700.0
2009-10-30 09:40:00,38.89,38.94,38.72,38.82,448400.0,25.2677,25.3002,25.1573,25.2222,448400.0
2009-10-30 09:50:00,38.8,38.82,38.62,38.66,315000.0,25.2092,25.2222,25.0923,25.1183,315000.0
2009-10-30 10:00:00,38.66,38.81,38.65,38.75,472400.0,25.1183,25.2157,25.1118,25.1767,472400.0
2009-10-30 10:10:00,38.74,38.78,38.6,38.62,399200.0,25.1702,25.1962,25.0793,25.0923,399200.0
2009-10-30 10:20:00,38.61,38.62,38.48,38.5,292800.0,25.0858,25.0923,25.0013,25.0143,292800.0
2009-10-30 10:30:00,38.5,38.5,38.34,38.44,513600.0,25.0143,25.0143,24.9104,24.9753,513600.0
2009-10-30 10:40:00,38.43,38.54,38.38,38.48,256600.0,24.9688,25.0403,24.9363,25.0013,256600.0
2009-10-30 10:50:00,38.48,38.56,38.46,38.55,282000.0,25.0013,25.0533,24.9883,25.0468,282000.0
2009-10-30 11:00:00,38.55,38.55,38.42,38.43,213900.0,25.0468,25.0468,24.9623,24.9688,213900.0
2009-10-30 11:10:00,38.43,38.45,38.33,38.35,266300.0,24.9688,24.9818,24.9039,24.9169,266300.0
2009-10-30 11:20:00,38.35,38.38,38.25,38.27,207800.0,24.9169,24.9363,24.8519,24.8649,207800.0
2009-10-30 11:30:00,38.26,38.31,38.06,38.08,205300.0,24.8584,24.8909,24.7284,24.7414,205300.0
2009-10-30 11:40:00,38.08,38.11,37.95,37.96,194700.0,24.7414,24.7609,24.657,24.6635,194700.0
2009-10-30 11:50:00,37.96,37.98,37.81,37.85,373400.0,24.6635,24.6765,24.566,24.592,373400.0
2009-10-30 12:00:00,37.89,38.01,37.84,38.0,223400.0,24.618,24.696,24.5855,24.6895,223400.0
2009-10-30 12:10:00,38.0,38.04,37.84,37.86,223200.0,24.6895,24.7154,24.5855,24.5985,223200.0
2009-10-30 12:20:00,37.85,37.9,37.61,37.66,317600.0,24.592,24.6245,24.4361,24.4685,317600.0
2009-10-30 12:30:00,37.66,37.83,37.64,37.81,232000.0,24.4685,24.579,24.4556,24.566,232000.0
2009-10-30 12:40:00,37.81,37.87,37.53,37.56,434000.0,24.566,24.605,24.3841,24.4036,434000.0
2009-10-30 12:50:00,37.57,37.63,37.5,37.5,467100.0,24.4101,24.4491,24.3646,24.3646,467100.0
2009-10-30 13:00:00,37.51,37.67,37.5,37.62,554600.0,24.3711,24.475,24.3646,24.4426,554600.0
2009-10-30 13:10:00,37.62,37.74,37.59,37.61,203100.0,24.4426,24.5205,24.4231,24.4361,203100.0
2009-10-30 13:20:00,37.61,37.61,37.5,37.56,140900.0,24.4361,24.4361,24.3646,24.4036,140900.0
2009-10-30 13:30:00,37.58,37.59,37.37,37.47,225900.0,24.4166,24.4231,24.2801,24.3451,225900.0
2009-10-30 13:40:00,37.48,37.6,37.46,37.59,113200.0,24.3516,24.4296,24.3386,24.4231,113200.0
2009-10-30 13:50:00,37.59,37.59,37.48,37.52,171900.0,24.4231,24.4231,24.3516,24.3776,171900.0
2009-10-30 14:00:00,37.52,37.81,37.51,37.76,213500.0,24.3776,24.566,24.3711,24.5335,213500.0
2009-10-30 14:10:00,37.76,37.8,37.65,37.74,202300.0,24.5335,24.5595,24.4621,24.5205,202300.0
2009-10-30 14:20:00,37.75,37.75,37.6,37.63,285800.0,24.527,24.527,24.4296,24.4491,285800.0
2009-10-30 14:30:00,37.62,37.63,37.46,37.59,1484700.0,24.4426,24.4491,24.3386,24.4231,1484700.0
2009-10-30 14:40:00,37.58,37.73,37.54,37.65,817700.0,24.4166,24.514,24.3906,24.4621,817700.0
2009-10-30 14:50:00,37.64,37.72,37.61,37.64,255600.0,24.4556,24.5075,24.4361,24.4556,255600.0
2009-10-30 15:00:00,37.64,37.64,37.39,37.45,398900.0,24.4556,24.4556,24.2931,24.3321,398900.0
2009-10-30 15:10:00,37.46,37.62,37.44,37.51,449900.0,24.3386,24.4426,24.3256,24.3711,449900.0
2009-10-30 15:20:00,37.51,37.62,37.47,37.57,306800.0,24.3711,24.4426,24.3451,24.4101,306800.0
2009-10-30 15:30:00,37.58,37.73,37.56,37.66,402600.0,24.4166,24.514,24.4036,24.4685,402600.0
2009-10-30 15:40:00,37.67,37.78,37.67,37.77,539600.0,24.475,24.5465,24.475,24.54,539600.0
2009-10-30 15:50:00,37.76,37.76,37.55,37.61,857800.0,24.5335,24.5335,24.3971,24.4361,857800.0
2009-11-02 09:30:00,38.1,38.25,38.0,38.05,503100.0,24.7544,24.8519,24.6895,24.7219,503100.0
2009-11-02 09:40:00,38.05,38.13,37.85,37.91,263900.0,24.7219,24.7739,24.592,24.631,263900.0
2009-11-02 09:50:00,37.91,38.21,37.9,38.14,482600.0,24.631,24.8259,24.6245,24.7804,482600.0
2009-11-02 10:00:00,38.14,38.63,38.14,38.44,719000.0,24.7804,25.0988,24.7804,24.9753,719000.0
2009-11-02 10:10:00,38.44,38.6,38.38,38.6,320100.0,24.9753,25.0793,24.9363,25.0793,320100.0
2009-11-02 10:20:00,38.59,38.64,38.47,38.58,301500.0,25.0728,25.1053,24.9948,25.0663,301500.0
2009-11-02 10:30:00,38.58,38.68,38.52,38.68,240500.0,25.0663,25.1313,25.0273,25.1313,240500.0
2009-11-02 10:40:00,38.66,38.66,38.42,38.52,216700.0,25.1183,25.1183,24.9623,25.0273,216700.0
2009-11-02 10:50:00,38.53,38.59,38.36,38.38,229700.0,25.0338,25.0728,24.9234,24.9363,229700.0
2009-11-02 11:00:00,38.37,38.48,38.32,38.45,231800.0,24.9299,25.0013,24.8974,24.9818,231800.0
2009-11-02 11:10:00,38.44,38.55,38.37,38.47,177900.0,24.9753,25.0468,24.9299,24.9948,177900.0
2009-11-02 11:20:00,38.48,38.59,38.42,38.5,149100.0,25.0013,25.0728,24.9623,25.0143,149100.0
2009-11-02 11:30:00,38.51,38.56,38.46,38.46,192300.0,25.0208,25.0533,24.9883,24.9883,192300.0
2009-11-02 11:40:00,38.47,38.53,38.45,38.53,101800.0,24.9948,25.0338,24.9818,25.0338,101800.0
2009-11-02 11:50:00,38.52,38.57,38.45,38.49,164500.0,25.0273,25.0598,24.9818,25.0078,164500.0
2009-11-02 12:00:00,38.48,38.51,38.35,38.39,134900.0,25.0013,25.0208,24.9169,24.9428,134900.0
2009-11-02 12:10:00,38.39,38.4,38.23,38.31,187600.0,24.9428,24.9493,24.8389,24.8909,187600.0
2009-11-02 12:20:00,38.31,38.35,38.26,38.3,283800.0,24.8909,24.9169,24.8584,24.8844,283800.0
2009-11-02 12:30:00,38.29,38.33,38.12,38.15,304400.0,24.8779,24.9039,24.7674,24.7869,304400.0
2009-11-02 12:40:00,38.15,38.15,38.01,38.01,286400.0,24.7869,24.7869,24.696,24.696,286400.0
2009-11-02 12:50:00,38.02,38.02,37.68,37.69,356300.0,24.7024,24.7024,24.4815,24.488,356300.0
2009-11-02 13:00:00,37.69,37.98,37.65,37.98,230200.0,24.488,24.6765,24.4621,24.6765,230200.0
2009-11-02 13:10:00,37.98,38.02,37.81,37.91,400400.0,24.6765,24.7024,24.566,24.631,400400.0
2009-11-02 13:20:00,37.92,38.03,37.89,37.96,155200.0,24.6375,24.7089,24.618,24.6635,155200.0
2009-11-02 13:30:00,37.95,37.95,37.71,37.76,135800.0,24.657,24.657,24.501,24.5335,135800.0
2009-11-02 13:40:00,37.75,37.8,37.69,37.74,129100.0,24.527,24.5595,24.488,24.5205,129100.0
2009-11-02 13:50:00,37.73,37.73,37.6,37.61,174600.0,24.514,24.514,24.4296,24.4361,174600.0
2009-11-02 14:00:00,37.61,37.65,37.52,37.55,251600.0,24.4361,24.4621,24.3776,24.3971,251600.0
2009-11-02 14:10:00,37.56,37.79,37.55,37.66,177600.0,24.4036,24.553,24.3971,24.4685,177600.0
2009-11-02 14:20:00,37.66,38.0,37.66,38.0,231400.0,24.4685,24.6895,24.4685,24.6895,231400.0
2009-11-02 14:30:00,38.0,38.01,37.9,37.93,165800.0,24.6895,24.696,24.6245,24.644,165800.0
2009-11-02 14:40:00,37.93,38.05,37.91,37.92,124700.0,24.644,24.7219,24.631,24.6375,124700.0
2009-11-02 14:50:00,37.92,38.0,37.76,37.85,185600.0,24.6375,24.6895,24.5335,24.592,185600.0
2009-11-02 15:00:00,37.86,37.96,37.81,37.84,172400.0,24.5985,24.6635,24.566,24.5855,172400.0
2009-11-02 15:10:00,37.85,37.94,37.77,37.77,285600.0,24.592,24.6505,24.54,24.54,285600.0
2009-11-02 15:20:00,37.78,37.86,37.74,37.83,422200.0,24.5465,24.5985,24.5205,24.579,422200.0
2009-11-02 15:30:00,37.83,38.02,37.82,38.0,301300.0,24.579,24.7024,24.5725,24.6895,301300.0
2009-11-02 15:40:00,37.99,38.09,37.97,38.02,173800.0,24.683,24.7479,24.67,24.7024,173800.0
2009-11-02 15:50:00,38.03,38.19,38.03,38.15,517500.0,24.7089,24.8129,24.7089,24.7869,517500.0
2009-11-03 09:30:00,37.53,37.55,37.4,37.53,756400.0,24.3841,24.3971,24.2996,24.3841,756400.0
2009-11-03 09:40:00,37.53,37.63,37.51,37.53,647300.0,24.3841,24.4491,24.3711,24.3841,647300.0
2009-11-03 09:50:00,37.53,37.77,37.52,37.75,335400.0,24.3841,24.54,24.3776,24.527,335400.0
2009-11-03 10:00:00,37.75,37.88,37.6,37.8,376000.0,24.527,24.6115,24.4296,24.5595,376000.0
2009-11-03 10:10:00,37.8,37.84,37.59,37.68,224900.0,24.5595,24.5855,24.4231,24.4815,224900.0
2009-11-03 10:20:00,37.68,37.72,37.56,37.58,225100.0,24.4815,24.5075,24.4036,24.4166,225100.0
2009-11-03 10:30:00,37.58,37.73,37.53,37.56,166300.0,24.4166,24.514,24.3841,24.4036,166300.0
2009-11-03 10:40:00,37.56,37.87,37.56,37.86,228900.0,24.4036,24.605,24.4036,24.5985,228900.0
2009-11-03 10:50:00,37.85,37.93,37.76,37.8,199400.0,24.592,24.644,24.5335,24.5595,199400.0
2009-11-03 11:00:00,37.81,37.9,37.76,37.81,341500.0,24.566,24.6245,24.5335,24.566,341500.0
2009-11-03 11:10:00,37.8,37.86,37.71,37.76,240600.0,24.5595,24.5985,24.501,24.5335,240600.0
2009-11-03 11:20:00,37.77,37.81,37.65,37.72,262400.0,24.54,24.566,24.4621,24.5075,262400.0
2009-11-03 11:30:00,37.72,37.76,37.58,37.62,114100.0,24.5075,24.5335,24.4166,24.4426,114100.0
2009-11-03 11:40:00,37.62,37.71,37.59,37.71,107700.0,24.4426,24.501,24.4231,24.501,107700.0
2009-11-03 11:50:00,37.7,37.77,37.62,37.71,76700.0,24.4945,24.54,24.4426,24.501,76700.0
2009-11-03 12:00:00,37.72,37.8,37.67,37.77,112200.0,24.5075,24.5595,24.475,24.54,112200.0
2009-11-03 12:10:00,37.76,37.78,37.64,37.64,85500.0,24.5335,24.5465,24.4556,24.4556,85500.0
2009-11-03 12:20:00,37.64,37.78,37.63,37.74,128900.0,24.4556,24.5465,24.4491,24.5205,128900.0
2009-11-03 12:30:00,37.74,38.03,37.74,37.99,117300.0,24.5205,24.7089,24.5205,24.683,117300.0
2009-11-03 12:40:00,37.99,38.01,37.92,37.96,106000.0,24.683,24.696,24.6375,24.6635,106000.0
2009-11-03 12:50:00,37.95,38.0,37.92,37.93,59300.0,24.657,24.6895,24.6375,24.644,59300.0
2009-11-03 13:00:00,37.92,38.03,37.9,38.0,75600.0,24.6375,24.7089,24.6245,24.6895,75600.0
2009-11-03 13:10:00,38.0,38.01,37.95,37.97,48000.0,24.6895,24.696,24.657,24.67,48000.0
2009-11-03 13:20:00,37.98,38.03,37.93,37.99,86800.0,24.6765,24.7089,24.644,24.683,86800.0
2009-11-03 13:30:00,37.98,38.09,37.98,38.05,100600.0,24.6765,24.7479,24.6765,24.7219,100600.0
2009-11-03 13:40:00,38.05,38.08,38.0,38.04,79500.0,24.7219,24.7414,24.6895,24.7154,79500.0
2009-11-03 13:50:00,38.05,38.15,38.04,38.14,145700.0,24.7219,24.7869,24.7154,24.7804,145700.0
2009-11-03 14:00:00,38.15,38.25,38.15,38.25,281800.0,24.7869,24.8519,24.7869,24.8519,281800.0
2009-11-03 14:10:00,38.25,38.27,38.16,38.17,292600.0,24.8519,24.8649,24.7934,24.7999,292600.0
2009-11-03 14:20:00,38.16,38.21,38.11,38.13,123100.0,24.7934,24.8259,24.7609,24.7739,123100.0
2009-11-03 14:30:00,38.13,38.2,38.03,38.05,265700.0,24.7739,24.8194,24.7089,24.7219,265700.0
2009-11-03 14:40:00,38.05,38.1,38.02,38.08,253500.0,24.7219,24.7544,24.7024,24.7414,253500.0
2009-11-03 14:50:00,38.08,38.08,37.93,37.95,416000.0,24.7414,24.7414,24.644,24.657,416000.0
2009-11-03 15:00:00,37.95,38.01,37.91,38.0,351900.0,24.657,24.696,24.631,24.6895,351900.0
2009-11-03 15:10:00,38.01,38.03,37.91,38.03,534800.0,24.696,24.7089,24.631,24.7089,534800.0
2009-11-03 15:20:00,38.02,38.08,37.98,38.07,115500.0,24.7024,24.7414,24.6765,24.7349,115500.0
2009-11-03 15:30:00,38.07,38.19,38.07,38.17,249800.0,24.7349,24.8129,24.7349,24.7999,249800.0
2009-11-03 15:40:00,38.16,38.18,38.06,38.13,305600.0,24.7934,24.8064,24.7284,24.7739,305600.0
2009-11-03 15:50:00,38.15,38.19,38.08,38.13,407800.0,24.7869,24.8129,24.7414,24.7739,407800.0
2009-11-04 09:30:00,39.01,39.05,38.93,38.98,561500.0,25.3457,25.3717,25.2937,25.3262,561500.0
2009-11-04 09:40:00,38.97,38.97,38.86,38.91,304800.0,25.3197,25.3197,25.2482,25.2807,304800.0
2009-11-04 09:50:00,38.9,38.98,38.89,38.97,250100.0,25.2742,25.3262,25.2677,25.3197,250100.0
2009-11-04 10:00:00,38.97,39.11,38.88,39.1,441300.0,25.3197,25.4106,25.2612,25.4041,441300.0
2009-11-04 10:10:00,39.11,39.22,39.1,39.21,211700.0,25.4106,25.4821,25.4041,25.4756,211700.0
2009-11-04 10:20:00,39.21,39.25,39.15,39.17,97300.0,25.4756,25.5016,25.4366,25.4496,97300.0
2009-11-04 10:30:00,39.19,39.26,39.13,39.17,274600.0,25.4626,25.5081,25.4236,25.4496,274600.0
2009-11-04 10:40:00,39.17,39.23,39.14,39.23,153800.0,25.4496,25.4886,25.4301,25.4886,153800.0
2009-11-04 10:50:00,39.23,39.27,39.22,39.27,80200.0,25.4886,25.5146,25.4821,25.5146,80200.0
2009-11-04 11:00:00,39.26,39.26,39.18,39.19,129100.0,25.5081,25.5081,25.4561,25.4626,129100.0
2009-11-04 11:10:00,39.18,39.19,39.16,39.16,112500.0,25.4561,25.4626,25.4431,25.4431,112500.0
2009-11-04 11:20:00,39.17,39.2,39.15,39.15,89200.0,25.4496,25.4691,25.4366,25.4366,89200.0
2009-11-04 11:30:00,39.15,39.15,39.06,39.13,130300.0,25.4366,25.4366,25.3782,25.4236,130300.0
2009-11-04 11:40:00,39.12,39.17,39.12,39.15,32700.0,25.4171,25.4496,25.4171,25.4366,32700.0
2009-11-04 11:50:00,39.15,39.19,39.12,39.15,82500.0,25.4366,25.4626,25.4171,25.4366,82500.0
2009-11-04 12:00:00,39.14,39.19,39.1,39.13,156400.0,25.4301,25.4626,25.4041,25.4236,156400.0
2009-11-04 12:10:00,39.13,39.13,39.05,39.06,139100.0,25.4236,25.4236,25.3717,25.3782,139100.0
2009-11-04 12:20:00,39.07,39.14,39.06,39.11,54000.0,25.3847,25.4301,25.3782,25.4106,54000.0
2009-11-04 12:30:00,39.12,39.13,39.1,39.13,30500.0,25.4171,25.4236,25.4041,25.4236,30500.0
2009-11-04 12:40:00,39.14,39.15,39.09,39.09,74000.0,25.4301,25.4366,25.3977,25.3977,74000.0
2009-11-04 12:50:00,39.08,39.11,39.07,39.1,44700.0,25.3912,25.4106,25.3847,25.4041,44700.0
2009-11-04 13:00:00,39.09,39.1,39.02,39.02,67400.0,25.3977,25.4041,25.3522,25.3522,67400.0
2009-11-04 13:10:00,39.02,39.06,38.99,39.0,67700.0,25.3522,25.3782,25.3327,25.3392,67700.0
2009-11-04 13:20:00,39.01,39.03,38.97,39.0,90500.0,25.3457,25.3587,25.3197,25.3392,90500.0
2009-11-04 13:30:00,38.99,39.07,38.98,39.07,71600.0,25.3327,25.3847,25.3262,25.3847,71600.0
2009-11-04 13:40:00,39.07,39.07,39.04,39.04,109100.0,25.3847,25.3847,25.3652,25.3652,109100.0
2009-11-04 13:50:00,39.05,39.07,39.01,39.05,50800.0,25.3717,25.3847,25.3457,25.3717,50800.0
2009-11-04 14:00:00,39.05,39.1,39.02,39.1,77400.0,25.3717,25.4041,25.3522,25.4041,77400.0
2009-11-04 14:10:00,39.1,39.23,38.98,38.99,171800.0,25.4041,25.4886,25.3262,25.3327,171800.0
2009-11-04 14:20:00,38.99,39.24,38.84,38.88,480800.0,25.3327,25.4951,25.2352,25.2612,480800.0
2009-11-04 14:30:00,38.88,39.26,38.85,39.21,377300.0,25.2612,25.5081,25.2417,25.4756,377300.0
2009-11-04 14:40:00,39.21,39.4,39.16,39.33,423500.0,25.4756,25.5991,25.4431,25.5536,423500.0
2009-11-04 14:50:00,39.34,39.38,39.24,39.31,165400.0,25.5601,25.5861,25.4951,25.5406,165400.0
2009-11-04 15:00:00,39.31,39.32,39.18,39.24,133400.0,25.5406,25.5471,25.4561,25.4951,133400.0
2009-11-04 15:10:00,39.23,39.31,39.15,39.23,200100.0,25.4886,25.5406,25.4366,25.4886,200100.0
2009-11-04 15:20:00,39.25,39.29,39.18,39.21,126400.0,25.5016,25.5276,25.4561,25.4756,126400.0
2009-11-04 15:30:00,39.21,39.23,38.94,39.02,208100.0,25.4756,25.4886,25.3002,25.3522,208100.0
2009-11-04 15:40:00,39.01,39.03,38.81,38.86,367300.0,25.3457,25.3587,25.2157,25.2482,367300.0
2009-11-04 15:50:00,38.85,38.92,38.76,38.92,526900.0,25.2417,25.2872,25.1832,25.2872,526900.0
2009-11-05 09:30:00,39.23,39.24,39.07,39.12,441600.0,25.4886,25.4951,25.3847,25.4171,441600.0
2009-11-05 09:40:00,39.12,39.31,39.06,39.27,348800.0,25.4171,25.5406,25.3782,25.5146,348800.0
2009-11-05 09:50:00,39.28,39.38,39.28,39.35,176200.0,25.5211,25.5861,25.5211,25.5666,176200.0
2009-11-05 10:00:00,39.36,39.44,39.34,39.36,224900.0,25.5731,25.6251,25.5601,25.5731,224900.0
2009-11-05 10:10:00,39.37,39.39,39.27,39.29,257200.0,25.5796,25.5926,25.5146,25.5276,257200.0
2009-11-05 10:20:00,39.3,39.39,39.3,39.31,141600.0,25.5341,25.5926,25.5341,25.5406,141600.0
2009-11-05 10:30:00,39.32,39.54,39.31,39.53,179800.0,25.5471,25.69,25.5406,25.6835,179800.0
2009-11-05 10:40:00,39.53,39.56,39.51,39.55,216200.0,25.6835,25.703,25.6705,25.6965,216200.0
2009-11-05 10:50:00,39.54,39.55,39.51,39.53,156200.0,25.69,25.6965,25.6705,25.6835,156200.0
2009-11-05 11:00:00,39.54,39.56,39.49,39.51,154400.0,25.69,25.703,25.6575,25.6705,154400.0
2009-11-05 11:10:00,39.51,39.55,39.44,39.45,212200.0,25.6705,25.6965,25.6251,25.6316,212200.0
2009-11-05 11:20:00,39.44,39.5,39.41,39.46,134500.0,25.6251,25.664,25.6056,25.638,134500.0
2009-11-05 11:30:00,39.46,39.52,39.44,39.5,433400.0,25.638,25.677,25.6251,25.664,433400.0
2009-11-05 11:40:00,39.49,39.51,39.36,39.39,269700.0,25.6575,25.6705,25.5731,25.5926,269700.0
2009-11-05 11:50:00,39.39,39.41,39.33,39.36,796300.0,25.5926,25.6056,25.5536,25.5731,796300.0
2009-11-05 12:00:00,39.35,39.4,39.31,39.38,285700.0,25.5666,25.5991,25.5406,25.5861,285700.0
2009-11-05 12:10:00,39.37,39.44,39.33,39.42,135300.0,25.5796,25.6251,25.5536,25.6121,135300.0
2009-11-05 12:20:00,39.42,39.44,39.37,39.42,303300.0,25.6121,25.6251,25.5796,25.6121,303300.0
2009-11-05 12:30:00,39.42,39.47,39.39,39.44,306900.0,25.6121,25.6445,25.5926,25.6251,306900.0
2009-11-05 12:40:00,39.45,39.5,39.42,39.48,403300.0,25.6316,25.664,25.6121,25.651,403300.0
2009-11-05 12:50:00,39.48,39.51,39.44,39.5,132000.0,25.651,25.6705,25.6251,25.664,132000.0
2009-11-05 13:00:00,39.5,39.52,39.46,39.46,128400.0,25.664,25.677,25.638,25.638,128400.0
2009-11-05 13:10:00,39.46,39.52,39.45,39.52,177000.0,25.638,25.677,25.6316,25.677,177000.0
2009-11-05 13:20:00,39.52,39.53,39.46,39.47,538600.0,25.677,25.6835,25.638,25.6445,538600.0
2009-11-05 13:30:00,39.47,39.53,39.46,39.5,171700.0,25.6445,25.6835,25.638,25.664,171700.0
2009-11-05 13:40:00,39.49,39.6,39.49,39.59,83000.0,25.6575,25.729,25.6575,25.7225,83000.0
2009-11-05 13:50:00,39.58,39.58,39.5,39.51,132400.0,25.716,25.716,25.664,25.6705,132400.0
2009-11-05 14:00:00,39.51,39.54,39.46,39.48,231600.0,25.6705,25.69,25.638,25.651,231600.0
2009-11-05 14:10:00,39.49,39.54,39.47,39.52,266700.0,25.6575,25.69,25.6445,25.677,266700.0
2009-11-05 14:20:00,39.51,39.57,39.5,39.56,252800.0,25.6705,25.7095,25.664,25.703,252800.0
2009-11-05 14:30:00,39.56,39.58,39.51,39.52,143700.0,25.703,25.716,25.6705,25.677,143700.0
2009-11-05 14:40:00,39.52,39.6,39.51,39.56,175300.0,25.677,25.729,25.6705,25.703,175300.0
2009-11-05 14:50:00,39.56,39.65,39.56,39.64,130700.0,25.703,25.7615,25.703,25.755,130700.0
2009-11-05 15:00:00,39.63,39.66,39.58,39.6,156600.0,25.7485,25.768,25.716,25.729,156600.0
2009-11-05 15:10:00,39.59,39.69,39.58,39.68,121800.0,25.7225,25.7875,25.716,25.781,121800.0
2009-11-05 15:20:00,39.69,39.69,39.59,39.63,129600.0,25.7875,25.7875,25.7225,25.7485,129600.0
2009-11-05 15:30:00,39.62,39.63,39.58,39.63,129000.0,25.742,25.7485,25.716,25.7485,129000.0
2009-11-05 15:40:00,39.63,39.65,39.57,39.61,423200.0,25.7485,25.7615,25.7095,25.7355,423200.0
2009-11-05 15:50:00,39.61,39.72,39.6,39.72,695600.0,25.7355,25.807,25.729,25.807,695600.0
2009-11-06 09:30:00,39.24,39.47,39.22,39.44,1031600.0,25.4951,25.6445,25.4821,25.6251,1031600.0
2009-11-06 09:40:00,39.44,39.73,39.44,39.67,1082600.0,25.6251,25.8135,25.6251,25.7745,1082600.0
2009-11-06 09:50:00,39.67,39.77,39.62,39.74,340000.0,25.7745,25.8395,25.742,25.82,340000.0
2009-11-06 10:00:00,39.73,39.81,39.66,39.73,479100.0,25.8135,25.8655,25.768,25.8135,479100.0
2009-11-06 10:10:00,39.73,39.73,39.65,39.66,703800.0,25.8135,25.8135,25.7615,25.768,703800.0
2009-11-06 10:20:00,39.66,39.66,39.44,39.44,415500.0,25.768,25.768,25.6251,25.6251,415500.0
2009-11-06 10:30:00,39.43,39.48,39.35,39.45,459200.0,25.6186,25.651,25.5666,25.6316,459200.0
2009-11-06 10:40:00,39.45,39.49,39.33,39.46,170500.0,25.6316,25.6575,25.5536,25.638,170500.0
2009-11-06 10:50:00,39.45,39.56,39.37,39.53,157000.0,25.6316,25.703,25.5796,25.6835,157000.0
2009-11-06 11:00:00,39.53,39.6,39.48,39.59,258800.0,25.6835,25.729,25.651,25.7225,258800.0
2009-11-06 11:10:00,39.59,39.59,39.5,39.53,120600.0,25.7225,25.7225,25.664,25.6835,120600.0
2009-11-06 11:20:00,39.53,39.54,39.4,39.54,122700.0,25.6835,25.69,25.5991,25.69,122700.0
2009-11-06 11:30:00,39.53,39.58,39.47,39.5,136200.0,25.6835,25.716,25.6445,25.664,136200.0
2009-11-06 11:40:00,39.5,39.59,39.5,39.53,174700.0,25.664,25.7225,25.664,25.6835,174700.0
2009-11-06 11:50:00,39.53,39.58,39.5,39.52,172000.0,25.6835,25.716,25.664,25.677,172000.0
2009-11-06 12:00:00,39.52,39.57,39.51,39.57,87000.0,25.677,25.7095,25.6705,25.7095,87000.0
2009-11-06 12:10:00,39.57,39.67,39.57,39.61,75900.0,25.7095,25.7745,25.7095,25.7355,75900.0
2009-11-06 12:20:00,39.62,39.66,39.61,39.62,80000.0,25.742,25.768,25.7355,25.742,80000.0
2009-11-06 12:30:00,39.62,39.66,39.55,39.59,116500.0,25.742,25.768,25.6965,25.7225,116500.0
2009-11-06 12:40:00,39.59,39.59,39.48,39.48,70200.0,25.7225,25.7225,25.651,25.651,70200.0
2009-11-06 12:50:00,39.49,39.55,39.48,39.52,69100.0,25.6575,25.6965,25.651,25.677,69100.0
2009-11-06 13:00:00,39.53,39.53,39.44,39.51,39500.0,25.6835,25.6835,25.6251,25.6705,39500.0
2009-11-06 13:10:00,39.5,39.6,39.48,39.6,76800.0,25.664,25.729,25.651,25.729,76800.0
2009-11-06 13:20:00,39.6,39.63,39.56,39.59,213200.0,25.729,25.7485,25.703,25.7225,213200.0
2009-11-06 13:30:00,39.58,39.66,39.57,39.59,353300.0,25.716,25.768,25.7095,25.7225,353300.0
2009-11-06 13:40:00,39.59,39.61,39.53,39.55,121300.0,25.7225,25.7355,25.6835,25.6965,121300.0
2009-11-06 13:50:00,39.56,39.57,39.52,39.54,102300.0,25.703,25.7095,25.677,25.69,102300.0
2009-11-06 14:00:00,39.54,39.57,39.48,39.53,81900.0,25.69,25.7095,25.651,25.6835,81900.0
2009-11-06 14:10:00,39.52,39.55,39.51,39.52,85000.0,25.677,25.6965,25.6705,25.677,85000.0
2009-11-06 14:20:00,39.52,39.59,39.51,39.56,244500.0,25.677,25.7225,25.6705,25.703,244500.0
2009-11-06 14:30:00,39.56,39.58,39.53,39.57,91800.0,25.703,25.716,25.6835,25.7095,91800.0
2009-11-06 14:40:00,39.57,39.58,39.51,39.54,127200.0,25.7095,25.716,25.6705,25.69,127200.0
2009-11-06 14:50:00,39.53,39.54,39.47,39.47,116800.0,25.6835,25.69,25.6445,25.6445,116800.0
2009-11-06 15:00:00,39.47,39.47,39.42,39.45,138100.0,25.6445,25.6445,25.6121,25.6316,138100.0
2009-11-06 15:10:00,39.46,39.5,39.44,39.48,194900.0,25.638,25.664,25.6251,25.651,194900.0
2009-11-06 15:20:00,39.49,39.54,39.45,39.54,360700.0,25.6575,25.69,25.6316,25.69,360700.0
2009-11-06 15:30:00,39.54,39.58,39.51,39.53,167800.0,25.69,25.716,25.6705,25.6835,167800.0
2009-11-06 15:40:00,39.54,39.6,39.53,39.58,90600.0,25.69,25.729,25.6835,25.716,90600.0
2009-11-06 15:50:00,39.57,39.62,39.55,39.6,306800.0,25.7095,25.742,25.6965,25.729,306800.0
2009-11-09 09:30:00,40.35,40.57,40.33,40.56,906600.0,26.2163,26.3592,26.2033,26.3527,906600.0
2009-11-09 09:40:00,40.56,40.6,40.53,40.57,596400.0,26.3527,26.3787,26.3333,26.3592,596400.0
2009-11-09 09:50:00,40.58,40.64,40.54,40.61,430100.0,26.3657,26.4047,26.3397,26.3852,430100.0
2009-11-09 10:00:00,40.61,40.75,40.61,40.72,727400.0,26.3852,26.4762,26.3852,26.4567,727400.0
2009-11-09 10:10:00,40.73,40.74,40.66,40.7,400400.0,26.4632,26.4697,26.4177,26.4437,400400.0
2009-11-09 10:20:00,40.7,40.73,40.61,40.66,250700.0,26.4437,26.4632,26.3852,26.4177,250700.0
2009-11-09 10:30:00,40.65,40.69,40.63,40.65,205500.0,26.4112,26.4372,26.3982,26.4112,205500.0
2009-11-09 10:40:00,40.66,40.74,40.65,40.71,134700.0,26.4177,26.4697,26.4112,26.4502,134700.0
2009-11-09 10:50:00,40.7,40.74,40.67,40.72,298300.0,26.4437,26.4697,26.4242,26.4567,298300.0
2009-11-09 11:00:00,40.72,40.73,40.66,40.71,189500.0,26.4567,26.4632,26.4177,26.4502,189500.0
2009-11-09 11:10:00,40.71,40.79,40.7,40.77,217000.0,26.4502,26.5022,26.4437,26.4892,217000.0
2009-11-09 11:20:00,40.77,40.81,40.75,40.79,358400.0,26.4892,26.5152,26.4762,26.5022,358400.0
2009-11-09 11:30:00,40.79,40.82,40.77,40.81,88600.0,26.5022,26.5217,26.4892,26.5152,88600.0
2009-11-09 11:40:00,40.8,40.87,40.79,40.85,315700.0,26.5087,26.5542,26.5022,26.5412,315700.0
2009-11-09 11:50:00,40.85,40.86,40.81,40.83,129600.0,26.5412,26.5477,26.5152,26.5282,129600.0
2009-11-09 12:00:00,40.83,40.87,40.81,40.86,292400.0,26.5282,26.5542,26.5152,26.5477,292400.0
2009-11-09 12:10:00,40.85,40.88,40.85,40.86,232900.0,26.5412,26.5607,26.5412,26.5477,232900.0
2009-11-09 12:20:00,40.86,40.88,40.83,40.84,234200.0,26.5477,26.5607,26.5282,26.5347,234200.0
2009-11-09 12:30:00,40.84,40.85,40.83,40.84,87900.0,26.5347,26.5412,26.5282,26.5347,87900.0
2009-11-09 12:40:00,40.84,40.86,40.82,40.84,302700.0,26.5347,26.5477,26.5217,26.5347,302700.0
2009-11-09 12:50:00,40.83,40.88,40.82,40.87,179500.0,26.5282,26.5607,26.5217,26.5542,179500.0
2009-11-09 13:00:00,40.87,40.92,40.86,40.86,217900.0,26.5542,26.5866,26.5477,26.5477,217900.0
2009-11-09 13:10:00,40.86,40.89,40.81,40.82,319200.0,26.5477,26.5672,26.5152,26.5217,319200.0
2009-11-09 13:20:00,40.82,40.83,40.8,40.83,134600.0,26.5217,26.5282,26.5087,26.5282,134600.0
2009-11-09 13:30:00,40.83,40.9,40.8,40.9,172700.0,26.5282,26.5736,26.5087,26.5736,172700.0
2009-11-09 13:40:00,40.89,40.91,40.79,40.84,429400.0,26.5672,26.5801,26.5022,26.5347,429400.0
2009-11-09 13:50:00,40.85,40.86,40.81,40.86,121200.0,26.5412,26.5477,26.5152,26.5477,121200.0
2009-11-09 14:00:00,40.86,40.89,40.84,40.87,100200.0,26.5477,26.5672,26.5347,26.5542,100200.0
2009-11-09 14:10:00,40.87,40.88,40.83,40.85,152400.0,26.5542,26.5607,26.5282,26.5412,152400.0
2009-11-09 14:20:00,40.86,40.89,40.85,40.88,94800.0,26.5477,26.5672,26.5412,26.5607,94800.0
2009-11-09 14:30:00,40.88,40.93,40.87,40.93,259000.0,26.5607,26.5931,26.5542,26.5931,259000.0
2009-11-09 14:40:00,40.92,40.99,40.92,40.98,377300.0,26.5866,26.6321,26.5866,26.6256,377300.0
2009-11-09 14:50:00,40.98,40.98,40.95,40.98,180300.0,26.6256,26.6256,26.6061,26.6256,180300.0
2009-11-09 15:00:00,40.97,40.97,40.91,40.91,379200.0,26.6191,26.6191,26.5801,26.5801,379200.0
2009-11-09 15:10:00,40.91,40.93,40.9,40.92,125500.0,26.5801,26.5931,26.5736,26.5866,125500.0
2009-11-09 15:20:00,40.92,40.92,40.87,40.88,203100.0,26.5866,26.5866,26.5542,26.5607,203100.0
2009-11-09 15:30:00,40.87,40.88,40.83,40.84,152100.0,26.5542,26.5607,26.5282,26.5347,152100.0
2009-11-09 15:40:00,40.83,40.92,40.83,40.89,212300.0,26.5282,26.5866,26.5282,26.5672,212300.0
2009-11-09 15:50:00,40.89,40.96,40.89,40.91,467100.0,26.5672,26.6126,26.5672,26.5801,467100.0
2009-11-10 09:30:00,40.53,40.68,40.51,40.65,453300.0,26.3333,26.4307,26.3203,26.4112,453300.0
2009-11-10 09:40:00,40.66,40.77,40.62,40.74,450600.0,26.4177,26.4892,26.3917,26.4697,450600.0
2009-11-10 09:50:00,40.74,40.81,40.73,40.74,278800.0,26.4697,26.5152,26.4632,26.4697,278800.0
2009-11-10 10:00:00,40.73,40.74,40.64,40.72,362600.0,26.4632,26.4697,26.4047,26.4567,362600.0
2009-11-10 10:10:00,40.72,40.8,40.71,40.8,202700.0,26.4567,26.5087,26.4502,26.5087,202700.0
2009-11-10 10:20:00,40.8,40.84,40.79,40.83,130000.0,26.5087,26.5347,26.5022,26.5282,130000.0
2009-11-10 10:30:00,40.85,40.89,40.8,40.8,113000.0,26.5412,26.5672,26.5087,26.5087,113000.0
2009-11-10 10:40:00,40.8,40.84,40.72,40.72,139300.0,26.5087,26.5347,26.4567,26.4567,139300.0
2009-11-10 10:50:00,40.73,40.73,40.61,40.64,156700.0,26.4632,26.4632,26.3852,26.4047,156700.0
2009-11-10 11:00:00,40.64,40.69,40.55,40.6,128800.0,26.4047,26.4372,26.3462,26.3787,128800.0
2009-11-10 11:10:00,40.61,40.65,40.54,40.57,256200.0,26.3852,26.4112,26.3397,26.3592,256200.0
2009-11-10 11:20:00,40.57,40.63,40.56,40.61,88200.0,26.3592,26.3982,26.3527,26.3852,88200.0
2009-11-10 11:30:00,40.61,40.67,40.55,40.65,122000.0,26.3852,26.4242,26.3462,26.4112,122000.0
2009-11-10 11:40:00,40.64,40.7,40.61,40.7,78000.0,26.4047,26.4437,26.3852,26.4437,78000.0
2009-11-10 11:50:00,40.69,40.69,40.61,40.61,57700.0,26.4372,26.4372,26.3852,26.3852,57700.0
2009-11-10 12:00:00,40.61,40.62,40.56,40.6,63600.0,26.3852,26.3917,26.3527,26.3787,63600.0
2009-11-10 12:10:00,40.6,40.6,40.56,40.59,71900.0,26.3787,26.3787,26.3527,26.3722,71900.0
2009-11-10 12:20:00,40.58,40.59,40.42,40.42,140600.0,26.3657,26.3722,26.2618,26.2618,140600.0
2009-11-10 12:30:00,40.42,40.48,40.4,40.47,254800.0,26.2618,26.3008,26.2488,26.2943,254800.0
2009-11-10 12:40:00,40.46,40.5,40.46,40.49,63900.0,26.2878,26.3138,26.2878,26.3073,63900.0
2009-11-10 12:50:00,40.48,40.6,40.48,40.59,79200.0,26.3008,26.3787,26.3008,26.3722,79200.0
2009-11-10 13:00:00,40.6,40.61,40.55,40.57,96800.0,26.3787,26.3852,26.3462,26.3592,96800.0
2009-11-10 13:10:00,40.57,40.59,40.51,40.57,114500.0,26.3592,26.3722,26.3203,26.3592,114500.0
2009-11-10 13:20:00,40.56,40.58,40.53,40.54,64100.0,26.3527,26.3657,26.3333,26.3397,64100.0
2009-11-10 13:30:00,40.54,40.6,40.54,40.56,70700.0,26.3397,26.3787,26.3397,26.3527,70700.0
2009-11-10 13:40:00,40.56,40.57,40.52,40.54,74800.0,26.3527,26.3592,26.3268,26.3397,74800.0
2009-11-10 13:50:00,40.54,40.62,40.53,40.61,165400.0,26.3397,26.3917,26.3333,26.3852,165400.0
2009-11-10 14:00:00,40.61,40.7,40.59,40.7,135100.0,26.3852,26.4437,26.3722,26.4437,135100.0
2009-11-10 14:10:00,40.69,40.7,40.65,40.66,54100.0,26.4372,26.4437,26.4112,26.4177,54100.0
2009-11-10 14:20:00,40.66,40.73,40.65,40.72,137300.0,26.4177,26.4632,26.4112,26.4567,137300.0
2009-11-10 14:30:00,40.71,40.77,40.71,40.75,122100.0,26.4502,26.4892,26.4502,26.4762,122100.0
2009-11-10 14:40:00,40.76,40.77,40.71,40.74,157100.0,26.4827,26.4892,26.4502,26.4697,157100.0
2009-11-10 14:50:00,40.74,40.78,40.72,40.76,201700.0,26.4697,26.4957,26.4567,26.4827,201700.0
2009-11-10 15:00:00,40.75,40.75,40.71,40.72,145400.0,26.4762,26.4762,26.4502,26.4567,145400.0
2009-11-10 15:10:00,40.73,40.82,40.71,40.78,196000.0,26.4632,26.5217,26.4502,26.4957,196000.0
2009-11-10 15:20:00,40.79,40.8,40.77,40.79,129500.0,26.5022,26.5087,26.4892,26.5022,129500.0
2009-11-10 15:30:00,40.79,40.8,40.74,40.76,411200.0,26.5022,26.5087,26.4697,26.4827,411200.0
2009-11-10 15:40:00,40.76,40.77,40.7,40.74,247400.0,26.4827,26.4892,26.4437,26.4697,247400.0
2009-11-10 15:50:00,40.74,40.76,40.68,40.69,338400.0,26.4697,26.4827,26.4307,26.4372,338400.0
2009-11-11 09:30:00,41.28,41.28,41.1,41.16,608700.0,26.8205,26.8205,26.7036,26.7426,608700.0
2009-11-11 09:40:00,41.17,41.17,41.03,41.07,291500.0,26.7491,26.7491,26.6581,26.6841,291500.0
2009-11-11 09:50:00,41.07,41.19,41.05,41.17,275800.0,26.6841,26.7621,26.6711,26.7491,275800.0
2009-11-11 10:00:00,41.17,41.26,41.17,41.23,319900.0,26.7491,26.8075,26.7491,26.7881,319900.0
2009-11-11 10:10:00,41.24,41.35,41.24,41.32,259900.0,26.7946,26.866,26.7946,26.8465,259900.0
2009-11-11 10:20:00,41.31,41.35,41.27,41.28,239100.0,26.84,26.866,26.814,26.8205,239100.0
2009-11-11 10:30:00,41.28,41.28,41.19,41.2,138600.0,26.8205,26.8205,26.7621,26.7686,138600.0
2009-11-11 10:40:00,41.2,41.23,41.02,41.04,254100.0,26.7686,26.7881,26.6516,26.6646,254100.0
2009-11-11 10:50:00,41.05,41.05,40.91,41.0,363600.0,26.6711,26.6711,26.5801,26.6386,363600.0
2009-11-11 11:00:00,41.0,41.03,40.87,40.87,198000.0,26.6386,26.6581,26.5542,26.5542,198000.0
2009-11-11 11:10:00,40.86,40.98,40.85,40.96,247600.0,26.5477,26.6256,26.5412,26.6126,247600.0
2009-11-11 11:20:00,40.97,41.01,40.91,40.96,222800.0,26.6191,26.6451,26.5801,26.6126,222800.0
2009-11-11 11:30:00,40.97,41.05,40.95,41.01,161700.0,26.6191,26.6711,26.6061,26.6451,161700.0
2009-11-11 11:40:00,41.02,41.04,41.0,41.01,38700.0,26.6516,26.6646,26.6386,26.6451,38700.0
2009-11-11 11:50:00,41.01,41.01,40.82,40.88,217200.0,26.6451,26.6451,26.5217,26.5607,217200.0
2009-11-11 12:00:00,40.88,40.92,40.84,40.9,261600.0,26.5607,26.5866,26.5347,26.5736,261600.0
2009-11-11 12:10:00,40.9,40.92,40.86,40.88,99000.0,26.5736,26.5866,26.5477,26.5607,99000.0
2009-11-11 12:20:00,40.88,40.92,40.87,40.92,108200.0,26.5607,26.5866,26.5542,26.5866,108200.0
2009-11-11 12:30:00,40.94,41.03,40.93,40.99,121100.0,26.5996,26.6581,26.5931,26.6321,121100.0
2009-11-11 12:40:00,40.99,41.03,40.94,40.95,212300.0,26.6321,26.6581,26.5996,26.6061,212300.0
2009-11-11 12:50:00,40.95,40.99,40.89,40.91,93300.0,26.6061,26.6321,26.5672,26.5801,93300.0
2009-11-11 13:00:00,40.91,40.94,40.9,40.94,112400.0,26.5801,26.5996,26.5736,26.5996,112400.0
2009-11-11 13:10:00,40.94,40.97,40.89,40.95,102900.0,26.5996,26.6191,26.5672,26.6061,102900.0
2009-11-11 13:20:00,40.96,40.99,40.9,40.92,57300.0,26.6126,26.6321,26.5736,26.5866,57300.0
2009-11-11 13:30:00,40.92,40.95,40.86,40.87,198500.0,26.5866,26.6061,26.5477,26.5542,198500.0
2009-11-11 13:40:00,40.88,40.88,40.79,40.8,123000.0,26.5607,26.5607,26.5022,26.5087,123000.0
2009-11-11 13:50:00,40.8,40.85,40.76,40.82,133500.0,26.5087,26.5412,26.4827,26.5217,133500.0
2009-11-11 14:00:00,40.83,40.92,40.82,40.89,162300.0,26.5282,26.5866,26.5217,26.5672,162300.0
2009-11-11 14:10:00,40.89,40.94,40.85,40.91,258300.0,26.5672,26.5996,26.5412,26.5801,258300.0
2009-11-11 14:20:00,40.91,40.93,40.84,40.9,466900.0,26.5801,26.5931,26.5347,26.5736,466900.0
2009-11-11 14:30:00,40.91,40.97,40.89,40.96,189300.0,26.5801,26.6191,26.5672,26.6126,189300.0
2009-11-11 14:40:00,40.96,40.97,40.91,40.97,87100.0,26.6126,26.6191,26.5801,26.6191,87100.0
2009-11-11 14:50:00,40.97,41.01,40.95,40.98,254700.0,26.6191,26.6451,26.6061,26.6256,254700.0
2009-11-11 15:00:00,40.98,41.03,40.96,40.99,208700.0,26.6256,26.6581,26.6126,26.6321,208700.0
2009-11-11 15:10:00,40.98,40.98,40.89,40.94,136000.0,26.6256,26.6256,26.5672,26.5996,136000.0
2009-11-11 15:20:00,40.94,40.99,40.93,40.99,98800.0,26.5996,26.6321,26.5931,26.6321,98800.0
2009-11-11 15:30:00,40.99,41.03,40.95,41.0,107600.0,26.6321,26.6581,26.6061,26.6386,107600.0
2009-11-11 15:40:00,41.0,41.01,40.93,40.98,141100.0,26.6386,26.6451,26.5931,26.6256,141100.0
2009-11-11 15:50:00,40.97,41.0,40.92,40.95,261900.0,26.6191,26.6386,26.5866,26.6061,261900.0
2009-11-12 09:30:00,40.67,40.74,40.61,40.62,685200.0,26.4242,26.4697,26.3852,26.3917,685200.0
2009-11-12 09:40:00,40.62,40.75,40.57,40.72,450800.0,26.3917,26.4762,26.3592,26.4567,450800.0
2009-11-12 09:50:00,40.72,40.92,40.68,40.87,500300.0,26.4567,26.5866,26.4307,26.5542,500300.0
2009-11-12 10:00:00,40.87,40.93,40.77,40.79,551900.0,26.5542,26.5931,26.4892,26.5022,551900.0
2009-11-12 10:10:00,40.8,40.81,40.65,40.65,473900.0,26.5087,26.5152,26.4112,26.4112,473900.0
2009-11-12 10:20:00,40.65,40.81,40.64,40.77,291800.0,26.4112,26.5152,26.4047,26.4892,291800.0
2009-11-12 10:30:00,40.77,40.79,40.71,40.76,415400.0,26.4892,26.5022,26.4502,26.4827,415400.0
2009-11-12 10:40:00,40.77,40.86,40.73,40.79,291500.0,26.4892,26.5477,26.4632,26.5022,291500.0
2009-11-12 10:50:00,40.78,40.86,40.69,40.73,209400.0,26.4957,26.5477,26.4372,26.4632,209400.0
2009-11-12 11:00:00,40.73,40.75,40.59,40.62,236000.0,26.4632,26.4762,26.3722,26.3917,236000.0
2009-11-12 11:10:00,40.62,40.63,40.47,40.57,263200.0,26.3917,26.3982,26.2943,26.3592,263200.0
2009-11-12 11:20:00,40.57,40.57,40.47,40.5,185700.0,26.3592,26.3592,26.2943,26.3138,185700.0
2009-11-12 11:30:00,40.5,40.5,40.38,40.43,195900.0,26.3138,26.3138,26.2358,26.2683,195900.0
2009-11-12 11:40:00,40.42,40.49,40.39,40.45,230400.0,26.2618,26.3073,26.2423,26.2813,230400.0
2009-11-12 11:50:00,40.46,40.46,40.39,40.43,282900.0,26.2878,26.2878,26.2423,26.2683,282900.0
2009-11-12 12:00:00,40.43,40.48,40.42,40.48,182200.0,26.2683,26.3008,26.2618,26.3008,182200.0
2009-11-12 12:10:00,40.48,40.49,40.46,40.47,275100.0,26.3008,26.3073,26.2878,26.2943,275100.0
2009-11-12 12:20:00,40.48,40.49,40.44,40.44,120200.0,26.3008,26.3073,26.2748,26.2748,120200.0
2009-11-12 12:30:00,40.44,40.45,40.34,40.4,118700.0,26.2748,26.2813,26.2098,26.2488,118700.0
2009-11-12 12:40:00,40.39,40.45,40.39,40.42,118000.0,26.2423,26.2813,26.2423,26.2618,118000.0
2009-11-12 12:50:00,40.41,40.45,40.34,40.35,241100.0,26.2553,26.2813,26.2098,26.2163,241100.0
2009-11-12 13:00:00,40.35,40.35,40.22,40.22,222300.0,26.2163,26.2163,26.1318,26.1318,222300.0
2009-11-12 13:10:00,40.23,40.32,40.21,40.3,130200.0,26.1383,26.1968,26.1253,26.1838,130200.0
2009-11-12 13:20:00,40.31,40.31,40.24,40.28,160000.0,26.1903,26.1903,26.1448,26.1708,160000.0
2009-11-12 13:30:00,40.27,40.31,40.26,40.3,105800.0,26.1643,26.1903,26.1578,26.1838,105800.0
2009-11-12 13:40:00,40.29,40.35,40.27,40.34,138500.0,26.1773,26.2163,26.1643,26.2098,138500.0
2009-11-12 13:50:00,40.34,40.35,40.28,40.31,137600.0,26.2098,26.2163,26.1708,26.1903,137600.0
2009-11-12 14:00:00,40.31,40.37,40.28,40.35,188000.0,26.1903,26.2293,26.1708,26.2163,188000.0
2009-11-12 14:10:00,40.35,40.4,40.32,40.32,173600.0,26.2163,26.2488,26.1968,26.1968,173600.0
2009-11-12 14:20:00,40.32,40.34,40.27,40.3,200100.0,26.1968,26.2098,26.1643,26.1838,200100.0
2009-11-12 14:30:00,40.29,40.35,40.29,40.29,284300.0,26.1773,26.2163,26.1773,26.1773,284300.0
2009-11-12 14:40:00,40.29,40.29,40.13,40.14,173300.0,26.1773,26.1773,26.0734,26.0799,173300.0
2009-11-12 14:50:00,40.13,40.2,40.13,40.2,128400.0,26.0734,26.1188,26.0734,26.1188,128400.0
2009-11-12 15:00:00,40.19,40.22,40.12,40.16,301900.0,26.1123,26.1318,26.0669,26.0929,301900.0
2009-11-12 15:10:00,40.17,40.23,40.12,40.2,208100.0,26.0994,26.1383,26.0669,26.1188,208100.0
2009-11-12 15:20:00,40.2,40.23,40.16,40.17,352600.0,26.1188,26.1383,26.0929,26.0994,352600.0
2009-11-12 15:30:00,40.17,40.21,40.06,40.06,327600.0,26.0994,26.1253,26.0279,26.0279,327600.0
2009-11-12 15:40:00,40.07,40.14,40.07,40.13,270200.0,26.0344,26.0799,26.0344,26.0734,270200.0
2009-11-12 15:50:00,40.12,40.18,40.1,40.12,380200.0,26.0669,26.1058,26.0539,26.0669,380200.0
2009-11-13 09:30:00,40.39,40.39,40.29,40.34,192100.0,26.2423,26.2423,26.1773,26.2098,192100.0
2009-11-13 09:40:00,40.34,40.42,40.29,40.38,359400.0,26.2098,26.2618,26.1773,26.2358,359400.0
2009-11-13 09:50:00,40.39,40.47,40.21,40.26,738400.0,26.2423,26.2943,26.1253,26.1578,738400.0
2009-11-13 10:00:00,40.25,40.43,40.2,40.4,479500.0,26.1513,26.2683,26.1188,26.2488,479500.0
2009-11-13 10:10:00,40.4,40.43,40.33,40.41,289100.0,26.2488,26.2683,26.2033,26.2553,289100.0
2009-11-13 10:20:00,40.41,40.49,40.41,40.43,242100.0,26.2553,26.3073,26.2553,26.2683,242100.0
2009-11-13 10:30:00,40.43,40.48,40.36,40.47,235200.0,26.2683,26.3008,26.2228,26.2943,235200.0
2009-11-13 10:40:00,40.47,40.6,40.45,40.55,213200.0,26.2943,26.3787,26.2813,26.3462,213200.0
2009-11-13 10:50:00,40.56,40.66,40.55,40.57,216000.0,26.3527,26.4177,26.3462,26.3592,216000.0
2009-11-13 11:00:00,40.58,40.65,40.58,40.61,164300.0,26.3657,26.4112,26.3657,26.3852,164300.0
2009-11-13 11:10:00,40.61,40.61,40.55,40.58,82300.0,26.3852,26.3852,26.3462,26.3657,82300.0
2009-11-13 11:20:00,40.58,40.66,40.57,40.61,84400.0,26.3657,26.4177,26.3592,26.3852,84400.0
2009-11-13 11:30:00,40.61,40.71,40.6,40.68,86200.0,26.3852,26.4502,26.3787,26.4307,86200.0
2009-11-13 11:40:00,40.68,40.69,40.58,40.62,93500.0,26.4307,26.4372,26.3657,26.3917,93500.0
2009-11-13 11:50:00,40.62,40.63,40.57,40.58,108800.0,26.3917,26.3982,26.3592,26.3657,108800.0
2009-11-13 12:00:00,40.58,40.71,40.58,40.71,461900.0,26.3657,26.4502,26.3657,26.4502,461900.0
2009-11-13 12:10:00,40.7,40.81,40.69,40.81,157000.0,26.4437,26.5152,26.4372,26.5152,157000.0
2009-11-13 12:20:00,40.82,40.85,40.8,40.82,370000.0,26.5217,26.5412,26.5087,26.5217,370000.0
2009-11-13 12:30:00,40.83,40.86,40.81,40.82,284000.0,26.5282,26.5477,26.5152,26.5217,284000.0
2009-11-13 12:40:00,40.82,40.84,40.79,40.81,85200.0,26.5217,26.5347,26.5022,26.5152,85200.0
2009-11-13 12:50:00,40.81,40.83,40.78,40.8,81300.0,26.5152,26.5282,26.4957,26.5087,81300.0
2009-11-13 13:00:00,40.81,40.82,40.79,40.8,163900.0,26.5152,26.5217,26.5022,26.5087,163900.0
2009-11-13 13:10:00,40.8,40.81,40.75,40.78,218100.0,26.5087,26.5152,26.4762,26.4957,218100.0
2009-11-13 13:20:00,40.77,40.81,40.76,40.79,109800.0,26.4892,26.5152,26.4827,26.5022,109800.0
2009-11-13 13:30:00,40.79,40.8,40.76,40.8,103900.0,26.5022,26.5087,26.4827,26.5087,103900.0
2009-11-13 13:40:00,40.8,40.8,40.72,40.74,315100.0,26.5087,26.5087,26.4567,26.4697,315100.0
2009-11-13 13:50:00,40.72,40.74,40.68,40.71,111400.0,26.4567,26.4697,26.4307,26.4502,111400.0
2009-11-13 14:00:00,40.7,40.76,40.7,40.74,119800.0,26.4437,26.4827,26.4437,26.4697,119800.0
2009-11-13 14:10:00,40.74,40.76,40.7,40.71,68600.0,26.4697,26.4827,26.4437,26.4502,68600.0
2009-11-13 14:20:00,40.72,40.72,40.66,40.68,146400.0,26.4567,26.4567,26.4177,26.4307,146400.0
2009-11-13 14:30:00,40.68,40.68,40.56,40.57,185600.0,26.4307,26.4307,26.3527,26.3592,185600.0
2009-11-13 14:40:00,40.57,40.63,40.56,40.6,123300.0,26.3592,26.3982,26.3527,26.3787,123300.0
2009-11-13 14:50:00,40.6,40.63,40.53,40.54,227300.0,26.3787,26.3982,26.3333,26.3397,227300.0
2009-11-13 15:00:00,40.53,40.62,40.5,40.62,205500.0,26.3333,26.3917,26.3138,26.3917,205500.0
2009-11-13 15:10:00,40.62,40.65,40.55,40.57,400900.0,26.3917,26.4112,26.3462,26.3592,400900.0
2009-11-13 15:20:00,40.57,40.63,40.54,40.58,194900.0,26.3592,26.3982,26.3397,26.3657,194900.0
2009-11-13 15:30:00,40.58,40.68,40.57,40.62,219800.0,26.3657,26.4307,26.3592,26.3917,219800.0
2009-11-13 15:40:00,40.62,40.71,40.62,40.68,319700.0,26.3917,26.4502,26.3917,26.4307,319700.0
2009-11-13 15:50:00,40.68,40.75,40.62,40.72,760400.0,26.4307,26.4762,26.3917,26.4567,760400.0
2009-11-16 09:30:00,41.37,41.53,41.32,41.52,571500.0,26.879,26.983,26.8465,26.9765,571500.0
2009-11-16 09:40:00,41.52,41.67,41.51,41.65,255900.0,26.9765,27.0739,26.97,27.0609,255900.0
2009-11-16 09:50:00,41.65,41.77,41.65,41.75,376800.0,27.0609,27.1389,27.0609,27.1259,376800.0
2009-11-16 10:00:00,41.74,41.85,41.73,41.82,314100.0,27.1194,27.1909,27.1129,27.1714,314100.0
2009-11-16 10:10:00,41.82,41.86,41.8,41.83,211700.0,27.1714,27.1974,27.1584,27.1779,211700.0
2009-11-16 10:20:00,41.82,41.85,41.79,41.81,206500.0,27.1714,27.1909,27.1519,27.1649,206500.0
2009-11-16 10:30:00,41.81,41.83,41.79,41.83,189700.0,27.1649,27.1779,27.1519,27.1779,189700.0
2009-11-16 10:40:00,41.83,41.85,41.8,41.81,227600.0,27.1779,27.1909,27.1584,27.1649,227600.0
2009-11-16 10:50:00,41.81,41.86,41.81,41.84,1298600.0,27.1649,27.1974,27.1649,27.1844,1298600.0
2009-11-16 11:00:00,41.84,41.85,41.8,41.83,235500.0,27.1844,27.1909,27.1584,27.1779,235500.0
2009-11-16 11:10:00,41.82,41.82,41.75,41.79,167000.0,27.1714,27.1714,27.1259,27.1519,167000.0
2009-11-16 11:20:00,41.79,41.81,41.77,41.78,292600.0,27.1519,27.1649,27.1389,27.1454,292600.0
2009-11-16 11:30:00,41.78,41.86,41.78,41.83,315700.0,27.1454,27.1974,27.1454,27.1779,315700.0
2009-11-16 11:40:00,41.84,41.88,41.82,41.88,224300.0,27.1844,27.2104,27.1714,27.2104,224300.0
2009-11-16 11:50:00,41.89,41.9,41.81,41.82,256000.0,27.2169,27.2234,27.1649,27.1714,256000.0
2009-11-16 12:00:00,41.82,41.83,41.77,41.78,142400.0,27.1714,27.1779,27.1389,27.1454,142400.0
2009-11-16 12:10:00,41.78,41.81,41.68,41.7,387900.0,27.1454,27.1649,27.0804,27.0934,387900.0
2009-11-16 12:20:00,41.71,41.73,41.59,41.67,401700.0,27.0999,27.1129,27.022,27.0739,401700.0
2009-11-16 12:30:00,41.67,41.74,41.63,41.72,197600.0,27.0739,27.1194,27.0479,27.1064,197600.0
2009-11-16 12:40:00,41.72,41.82,41.68,41.81,213700.0,27.1064,27.1714,27.0804,27.1649,213700.0
2009-11-16 12:50:00,41.81,41.85,41.78,41.85,155000.0,27.1649,27.1909,27.1454,27.1909,155000.0
2009-11-16 13:00:00,41.85,41.9,41.83,41.87,177300.0,27.1909,27.2234,27.1779,27.2039,177300.0
2009-11-16 13:10:00,41.87,41.89,41.8,41.81,176200.0,27.2039,27.2169,27.1584,27.1649,176200.0
2009-11-16 13:20:00,41.81,41.83,41.8,41.83,151700.0,27.1649,27.1779,27.1584,27.1779,151700.0
2009-11-16 13:30:00,41.82,41.89,41.81,41.87,223700.0,27.1714,27.2169,27.1649,27.2039,223700.0
2009-11-16 13:40:00,41.87,41.88,41.85,41.87,149700.0,27.2039,27.2104,27.1909,27.2039,149700.0
2009-11-16 13:50:00,41.87,41.88,41.85,41.88,149600.0,27.2039,27.2104,27.1909,27.2104,149600.0
2009-11-16 14:00:00,41.88,41.95,41.87,41.93,298400.0,27.2104,27.2559,27.2039,27.2429,298400.0
2009-11-16 14:10:00,41.94,41.97,41.93,41.97,152200.0,27.2494,27.2689,27.2429,27.2689,152200.0
2009-11-16 14:20:00,41.97,41.98,41.93,41.95,124100.0,27.2689,27.2753,27.2429,27.2559,124100.0
2009-11-16 14:30:00,41.95,41.97,41.92,41.93,212300.0,27.2559,27.2689,27.2364,27.2429,212300.0
2009-11-16 14:40:00,41.93,41.97,41.92,41.94,161300.0,27.2429,27.2689,27.2364,27.2494,161300.0
2009-11-16 14:50:00,41.94,41.94,41.82,41.89,238100.0,27.2494,27.2494,27.1714,27.2169,238100.0
2009-11-16 15:00:00,41.89,41.89,41.82,41.85,249800.0,27.2169,27.2169,27.1714,27.1909,249800.0
2009-11-16 15:10:00,41.84,41.85,41.67,41.67,337500.0,27.1844,27.1909,27.0739,27.0739,337500.0
2009-11-16 15:20:00,41.66,41.74,41.63,41.67,413500.0,27.0674,27.1194,27.0479,27.0739,413500.0
2009-11-16 15:30:00,41.66,41.76,41.64,41.75,226500.0,27.0674,27.1324,27.0544,27.1259,226500.0
2009-11-16 15:40:00,41.75,41.78,41.69,41.72,435800.0,27.1259,27.1454,27.0869,27.1064,435800.0
2009-11-16 15:50:00,41.73,41.8,41.7,41.77,686500.0,27.1129,27.1584,27.0934,27.1389,686500.0
2009-11-17 09:30:00,41.35,41.44,41.22,41.24,1311200.0,26.866,26.9245,26.7816,26.7946,1311200.0
2009-11-17 09:40:00,41.23,41.38,41.23,41.34,552100.0,26.7881,26.8855,26.7881,26.8595,552100.0
2009-11-17 09:50:00,41.34,41.4,41.31,41.33,275900.0,26.8595,26.8985,26.84,26.853,275900.0
2009-11-17 10:00:00,41.33,41.36,41.21,41.25,459700.0,26.853,26.8725,26.7751,26.8011,459700.0
2009-11-17 10:10:00,41.25,41.31,41.22,41.29,331200.0,26.8011,26.84,26.7816,26.827,331200.0
2009-11-17 10:20:00,41.28,41.34,41.27,41.3,412200.0,26.8205,26.8595,26.814,26.8335,412200.0
2009-11-17 10:30:00,41.31,41.31,41.18,41.18,236800.0,26.84,26.84,26.7556,26.7556,236800.0
2009-11-17 10:40:00,41.17,41.17,41.07,41.08,242900.0,26.7491,26.7491,26.6841,26.6906,242900.0
2009-11-17 10:50:00,41.07,41.17,41.01,41.15,111500.0,26.6841,26.7491,26.6451,26.7361,111500.0
2009-11-17 11:00:00,41.16,41.19,41.12,41.19,262800.0,26.7426,26.7621,26.7166,26.7621,262800.0
2009-11-17 11:10:00,41.19,41.21,41.08,41.09,214900.0,26.7621,26.7751,26.6906,26.6971,214900.0
2009-11-17 11:20:00,41.08,41.14,41.06,41.12,222600.0,26.6906,26.7296,26.6776,26.7166,222600.0
2009-11-17 11:30:00,41.13,41.17,41.09,41.17,173000.0,26.7231,26.7491,26.6971,26.7491,173000.0
2009-11-17 11:40:00,41.16,41.17,41.08,41.11,128500.0,26.7426,26.7491,26.6906,26.7101,128500.0
2009-11-17 11:50:00,41.1,41.17,41.1,41.17,92000.0,26.7036,26.7491,26.7036,26.7491,92000.0
2009-11-17 12:00:00,41.17,41.2,41.14,41.2,71000.0,26.7491,26.7686,26.7296,26.7686,71000.0
2009-11-17 12:10:00,41.2,41.28,41.19,41.27,127900.0,26.7686,26.8205,26.7621,26.814,127900.0
2009-11-17 12:20:00,41.26,41.37,41.26,41.33,212800.0,26.8075,26.879,26.8075,26.853,212800.0
2009-11-17 12:30:00,41.33,41.41,41.33,41.38,267400.0,26.853,26.905,26.853,26.8855,267400.0
2009-11-17 12:40:00,41.38,41.38,41.32,41.34,70300.0,26.8855,26.8855,26.8465,26.8595,70300.0
2009-11-17 12:50:00,41.34,41.35,41.31,41.34,82200.0,26.8595,26.866,26.84,26.8595,82200.0
2009-11-17 13:00:00,41.34,41.36,41.26,41.31,103900.0,26.8595,26.8725,26.8075,26.84,103900.0
2009-11-17 13:10:00,41.32,41.39,41.31,41.39,119900.0,26.8465,26.892,26.84,26.892,119900.0
2009-11-17 13:20:00,41.38,41.4,41.32,41.33,88700.0,26.8855,26.8985,26.8465,26.853,88700.0
2009-11-17 13:30:00,41.32,41.39,41.32,41.38,43300.0,26.8465,26.892,26.8465,26.8855,43300.0
2009-11-17 13:40:00,41.39,41.47,41.38,41.47,260500.0,26.892,26.944,26.8855,26.944,260500.0
2009-11-17 13:50:00,41.47,41.5,41.43,41.45,103500.0,26.944,26.9635,26.918,26.931,103500.0
2009-11-17 14:00:00,41.45,41.46,41.41,41.42,55600.0,26.931,26.9375,26.905,26.9115,55600.0
2009-11-17 14:10:00,41.42,41.46,41.39,41.46,188400.0,26.9115,26.9375,26.892,26.9375,188400.0
2009-11-17 14:20:00,41.46,41.47,41.4,41.41,66800.0,26.9375,26.944,26.8985,26.905,66800.0
2009-11-17 14:30:00,41.42,41.44,41.4,41.44,143000.0,26.9115,26.9245,26.8985,26.9245,143000.0
2009-11-17 14:40:00,41.43,41.47,41.4,41.4,56800.0,26.918,26.944,26.8985,26.8985,56800.0
2009-11-17 14:50:00,41.41,41.45,41.36,41.45,111800.0,26.905,26.931,26.8725,26.931,111800.0
2009-11-17 15:00:00,41.45,41.5,41.43,41.47,155900.0,26.931,26.9635,26.918,26.944,155900.0
2009-11-17 15:10:00,41.47,41.5,41.46,41.49,136600.0,26.944,26.9635,26.9375,26.957,136600.0
2009-11-17 15:20:00,41.49,41.54,41.49,41.5,175800.0,26.957,26.9895,26.957,26.9635,175800.0
2009-11-17 15:30:00,41.51,41.55,41.49,41.52,769500.0,26.97,26.996,26.957,26.9765,769500.0
2009-11-17 15:40:00,41.53,41.6,41.53,41.6,496600.0,26.983,27.0285,26.983,27.0285,496600.0
2009-11-17 15:50:00,41.6,41.63,41.55,41.6,249100.0,27.0285,27.0479,26.996,27.0285,249100.0
2009-11-18 09:30:00,41.65,41.65,41.47,41.51,630600.0,27.0609,27.0609,26.944,26.97,630600.0
2009-11-18 09:40:00,41.5,41.61,41.49,41.52,513100.0,26.9635,27.035,26.957,26.9765,513100.0
2009-11-18 09:50:00,41.52,41.52,41.29,41.32,446700.0,26.9765,26.9765,26.827,26.8465,446700.0
2009-11-18 10:00:00,41.3,41.36,41.23,41.34,357900.0,26.8335,26.8725,26.7881,26.8595,357900.0
2009-11-18 10:10:00,41.33,41.33,41.21,41.32,164300.0,26.853,26.853,26.7751,26.8465,164300.0
2009-11-18 10:20:00,41.33,41.37,41.29,41.36,119800.0,26.853,26.879,26.827,26.8725,119800.0
2009-11-18 10:30:00,41.37,41.45,41.33,41.45,173600.0,26.879,26.931,26.853,26.931,173600.0
2009-11-18 10:40:00,41.45,41.52,41.43,41.46,139400.0,26.931,26.9765,26.918,26.9375,139400.0
2009-11-18 10:50:00,41.46,41.47,41.41,41.44,98000.0,26.9375,26.944,26.905,26.9245,98000.0
2009-11-18 11:00:00,41.44,41.51,41.44,41.47,127400.0,26.9245,26.97,26.9245,26.944,127400.0
2009-11-18 11:10:00,41.47,41.47,41.36,41.41,114500.0,26.944,26.944,26.8725,26.905,114500.0
2009-11-18 11:20:00,41.41,41.46,41.41,41.43,165400.0,26.905,26.9375,26.905,26.918,165400.0
2009-11-18 11:30:00,41.43,41.43,41.38,41.39,76600.0,26.918,26.918,26.8855,26.892,76600.0
2009-11-18 11:40:00,41.4,41.46,41.4,41.44,81400.0,26.8985,26.9375,26.8985,26.9245,81400.0
2009-11-18 11:50:00,41.44,41.46,41.42,41.45,67100.0,26.9245,26.9375,26.9115,26.931,67100.0
2009-11-18 12:00:00,41.45,41.45,41.41,41.42,54900.0,26.931,26.931,26.905,26.9115,54900.0
2009-11-18 12:10:00,41.42,41.48,41.37,41.39,67200.0,26.9115,26.9505,26.879,26.892,67200.0
2009-11-18 12:20:00,41.38,41.42,41.35,41.4,57300.0,26.8855,26.9115,26.866,26.8985,57300.0
2009-11-18 12:30:00,41.39,41.41,41.36,41.39,105400.0,26.892,26.905,26.8725,26.892,105400.0
2009-11-18 12:40:00,41.38,41.4,41.37,41.38,141400.0,26.8855,26.8985,26.879,26.8855,141400.0
2009-11-18 12:50:00,41.38,41.39,41.27,41.28,148400.0,26.8855,26.892,26.814,26.8205,148400.0
2009-11-18 13:00:00,41.28,41.29,41.22,41.27,81300.0,26.8205,26.827,26.7816,26.814,81300.0
2009-11-18 13:10:00,41.27,41.29,41.2,41.21,192400.0,26.814,26.827,26.7686,26.7751,192400.0
2009-11-18 13:20:00,41.21,41.22,41.15,41.21,160500.0,26.7751,26.7816,26.7361,26.7751,160500.0
2009-11-18 13:30:00,41.21,41.26,41.21,41.25,134800.0,26.7751,26.8075,26.7751,26.8011,134800.0
2009-11-18 13:40:00,41.25,41.29,41.25,41.26,161200.0,26.8011,26.827,26.8011,26.8075,161200.0
2009-11-18 13:50:00,41.26,41.27,41.22,41.23,116900.0,26.8075,26.814,26.7816,26.7881,116900.0
2009-11-18 14:00:00,41.23,41.29,41.21,41.28,164500.0,26.7881,26.827,26.7751,26.8205,164500.0
2009-11-18 14:10:00,41.28,41.32,41.26,41.27,107200.0,26.8205,26.8465,26.8075,26.814,107200.0
2009-11-18 14:20:00,41.27,41.28,41.24,41.25,106600.0,26.814,26.8205,26.7946,26.8011,106600.0
2009-11-18 14:30:00,41.24,41.26,41.22,41.26,69700.0,26.7946,26.8075,26.7816,26.8075,69700.0
2009-11-18 14:40:00,41.26,41.28,41.21,41.22,72500.0,26.8075,26.8205,26.7751,26.7816,72500.0
2009-11-18 14:50:00,41.22,41.23,41.15,41.18,94700.0,26.7816,26.7881,26.7361,26.7556,94700.0
2009-11-18 15:00:00,41.18,41.25,41.17,41.24,161500.0,26.7556,26.8011,26.7491,26.7946,161500.0
2009-11-18 15:10:00,41.24,41.26,41.21,41.24,169800.0,26.7946,26.8075,26.7751,26.7946,169800.0
2009-11-18 15:20:00,41.24,41.27,41.22,41.25,76500.0,26.7946,26.814,26.7816,26.8011,76500.0
2009-11-18 15:30:00,41.25,41.27,41.21,41.22,160800.0,26.8011,26.814,26.7751,26.7816,160800.0
2009-11-18 15:40:00,41.22,41.26,41.2,41.25,107900.0,26.7816,26.8075,26.7686,26.8011,107900.0
2009-11-18 15:50:00,41.25,41.29,41.25,41.27,163700.0,26.8011,26.827,26.8011,26.814,163700.0
2009-11-19 09:30:00,40.82,40.83,40.57,40.59,550100.0,26.5217,26.5282,26.3592,26.3722,550100.0
2009-11-19 09:40:00,40.59,40.59,40.37,40.41,752400.0,26.3722,26.3722,26.2293,26.2553,752400.0
2009-11-19 09:50:00,40.41,40.42,40.28,40.4,546000.0,26.2553,26.2618,26.1708,26.2488,546000.0
2009-11-19 10:00:00,40.4,40.45,40.33,40.43,395900.0,26.2488,26.2813,26.2033,26.2683,395900.0
2009-11-19 10:10:00,40.44,40.48,40.32,40.34,241100.0,26.2748,26.3008,26.1968,26.2098,241100.0
2009-11-19 10:20:00,40.34,40.47,40.34,40.43,163000.0,26.2098,26.2943,26.2098,26.2683,163000.0
2009-11-19 10:30:00,40.43,40.43,40.35,40.4,216300.0,26.2683,26.2683,26.2163,26.2488,216300.0
2009-11-19 10:40:00,40.4,40.41,40.23,40.25,213800.0,26.2488,26.2553,26.1383,26.1513,213800.0
2009-11-19 10:50:00,40.25,40.32,40.23,40.27,178400.0,26.1513,26.1968,26.1383,26.1643,178400.0
2009-11-19 11:00:00,40.28,40.3,40.21,40.21,176800.0,26.1708,26.1838,26.1253,26.1253,176800.0
2009-11-19 11:10:00,40.22,40.26,40.2,40.25,380900.0,26.1318,26.1578,26.1188,26.1513,380900.0
2009-11-19 11:20:00,40.26,40.3,40.24,40.3,96600.0,26.1578,26.1838,26.1448,26.1838,96600.0
2009-11-19 11:30:00,40.3,40.31,40.25,40.26,111000.0,26.1838,26.1903,26.1513,26.1578,111000.0
2009-11-19 11:40:00,40.27,40.32,40.26,40.29,57500.0,26.1643,26.1968,26.1578,26.1773,57500.0
2009-11-19 11:50:00,40.3,40.37,40.27,40.37,71200.0,26.1838,26.2293,26.1643,26.2293,71200.0
2009-11-19 12:00:00,40.36,40.37,40.33,40.35,69300.0,26.2228,26.2293,26.2033,26.2163,69300.0
2009-11-19 12:10:00,40.35,40.4,40.35,40.39,47600.0,26.2163,26.2488,26.2163,26.2423,47600.0
2009-11-19 12:20:00,40.4,40.43,40.38,40.42,68700.0,26.2488,26.2683,26.2358,26.2618,68700.0
2009-11-19 12:30:00,40.43,40.49,40.43,40.47,209700.0,26.2683,26.3073,26.2683,26.2943,209700.0
2009-11-19 12:40:00,40.47,40.47,40.41,40.41,78700.0,26.2943,26.2943,26.2553,26.2553,78700.0
2009-11-19 12:50:00,40.41,40.42,40.35,40.39,43600.0,26.2553,26.2618,26.2163,26.2423,43600.0
2009-11-19 13:00:00,40.41,40.44,40.39,40.42,46000.0,26.2553,26.2748,26.2423,26.2618,46000.0
2009-11-19 13:10:00,40.42,40.42,40.33,40.33,39000.0,26.2618,26.2618,26.2033,26.2033,39000.0
2009-11-19 13:20:00,40.33,40.4,40.33,40.4,110200.0,26.2033,26.2488,26.2033,26.2488,110200.0
2009-11-19 13:30:00,40.4,40.47,40.39,40.45,142400.0,26.2488,26.2943,26.2423,26.2813,142400.0
2009-11-19 13:40:00,40.45,40.49,40.43,40.49,101200.0,26.2813,26.3073,26.2683,26.3073,101200.0
2009-11-19 13:50:00,40.49,40.51,40.47,40.48,67100.0,26.3073,26.3203,26.2943,26.3008,67100.0
2009-11-19 14:00:00,40.47,40.49,40.4,40.41,120300.0,26.2943,26.3073,26.2488,26.2553,120300.0
2009-11-19 14:10:00,40.41,40.45,40.37,40.43,74700.0,26.2553,26.2813,26.2293,26.2683,74700.0
2009-11-19 14:20:00,40.43,40.52,40.43,40.48,76000.0,26.2683,26.3268,26.2683,26.3008,76000.0
2009-11-19 14:30:00,40.48,40.49,40.46,40.46,115200.0,26.3008,26.3073,26.2878,26.2878,115200.0
2009-11-19 14:40:00,40.47,40.53,40.47,40.53,117100.0,26.2943,26.3333,26.2943,26.3333,117100.0
2009-11-19 14:50:00,40.52,40.59,40.52,40.55,89500.0,26.3268,26.3722,26.3268,26.3462,89500.0
2009-11-19 15:00:00,40.55,40.56,40.46,40.51,123600.0,26.3462,26.3527,26.2878,26.3203,123600.0
2009-11-19 15:10:00,40.51,40.59,40.49,40.57,96800.0,26.3203,26.3722,26.3073,26.3592,96800.0
2009-11-19 15:20:00,40.57,40.58,40.53,40.57,46400.0,26.3592,26.3657,26.3333,26.3592,46400.0
2009-11-19 15:30:00,40.57,40.6,40.55,40.56,325400.0,26.3592,26.3787,26.3462,26.3527,325400.0
2009-11-19 15:40:00,40.57,40.69,40.55,40.69,292900.0,26.3592,26.4372,26.3462,26.4372,292900.0
2009-11-19 15:50:00,40.69,40.7,40.56,40.59,239600.0,26.4372,26.4437,26.3527,26.3722,239600.0
2009-11-20 09:30:00,40.34,40.5,40.3,40.5,431900.0,26.2098,26.3138,26.1838,26.3138,431900.0
2009-11-20 09:40:00,40.51,40.59,40.46,40.53,307100.0,26.3203,26.3722,26.2878,26.3333,307100.0
2009-11-20 09:50:00,40.53,40.55,40.41,40.44,172100.0,26.3333,26.3462,26.2553,26.2748,172100.0
2009-11-20 10:00:00,40.43,40.44,40.33,40.38,267000.0,26.2683,26.2748,26.2033,26.2358,267000.0
2009-11-20 10:10:00,40.38,40.51,40.36,40.49,170000.0,26.2358,26.3203,26.2228,26.3073,170000.0
2009-11-20 10:20:00,40.49,40.53,40.42,40.48,103400.0,26.3073,26.3333,26.2618,26.3008,103400.0
2009-11-20 10:30:00,40.49,40.49,40.36,40.39,132500.0,26.3073,26.3073,26.2228,26.2423,132500.0
2009-11-20 10:40:00,40.4,40.41,40.3,40.33,241100.0,26.2488,26.2553,26.1838,26.2033,241100.0
2009-11-20 10:50:00,40.33,40.33,40.25,40.27,165100.0,26.2033,26.2033,26.1513,26.1643,165100.0
2009-11-20 11:00:00,40.27,40.36,40.26,40.32,175500.0,26.1643,26.2228,26.1578,26.1968,175500.0
2009-11-20 11:10:00,40.33,40.35,40.23,40.28,169200.0,26.2033,26.2163,26.1383,26.1708,169200.0
2009-11-20 11:20:00,40.28,40.29,40.23,40.25,118400.0,26.1708,26.1773,26.1383,26.1513,118400.0
2009-11-20 11:30:00,40.26,40.3,40.24,40.29,138600.0,26.1578,26.1838,26.1448,26.1773,138600.0
2009-11-20 11:40:00,40.29,40.38,40.26,40.37,154900.0,26.1773,26.2358,26.1578,26.2293,154900.0
2009-11-20 11:50:00,40.37,40.42,40.35,40.39,54200.0,26.2293,26.2618,26.2163,26.2423,54200.0
2009-11-20 12:00:00,40.38,40.41,40.38,40.41,58700.0,26.2358,26.2553,26.2358,26.2553,58700.0
2009-11-20 12:10:00,40.41,40.42,40.39,40.42,50700.0,26.2553,26.2618,26.2423,26.2618,50700.0
2009-11-20 12:20:00,40.41,40.42,40.38,40.4,46700.0,26.2553,26.2618,26.2358,26.2488,46700.0
2009-11-20 12:30:00,40.4,40.42,40.39,40.4,79200.0,26.2488,26.2618,26.2423,26.2488,79200.0
2009-11-20 12:40:00,40.4,40.44,40.39,40.39,128300.0,26.2488,26.2748,26.2423,26.2423,128300.0
2009-11-20 12:50:00,40.4,40.4,40.36,40.37,89700.0,26.2488,26.2488,26.2228,26.2293,89700.0
2009-11-20 13:00:00,40.38,40.41,40.38,40.41,66200.0,26.2358,26.2553,26.2358,26.2553,66200.0
2009-11-20 13:10:00,40.4,40.42,40.37,40.37,57100.0,26.2488,26.2618,26.2293,26.2293,57100.0
2009-11-20 13:20:00,40.37,40.39,40.35,40.38,47400.0,26.2293,26.2423,26.2163,26.2358,47400.0
2009-11-20 13:30:00,40.39,40.39,40.36,40.37,66000.0,26.2423,26.2423,26.2228,26.2293,66000.0
2009-11-20 13:40:00,40.37,40.49,40.36,40.47,105800.0,26.2293,26.3073,26.2228,26.2943,105800.0
2009-11-20 13:50:00,40.47,40.49,40.46,40.49,34400.0,26.2943,26.3073,26.2878,26.3073,34400.0
2009-11-20 14:00:00,40.48,40.5,40.44,40.47,107500.0,26.3008,26.3138,26.2748,26.2943,107500.0
2009-11-20 14:10:00,40.47,40.51,40.46,40.5,75900.0,26.2943,26.3203,26.2878,26.3138,75900.0
2009-11-20 14:20:00,40.49,40.54,40.49,40.54,97800.0,26.3073,26.3397,26.3073,26.3397,97800.0
2009-11-20 14:30:00,40.54,40.57,40.53,40.57,145000.0,26.3397,26.3592,26.3333,26.3592,145000.0
2009-11-20 14:40:00,40.57,40.58,40.51,40.53,121000.0,26.3592,26.3657,26.3203,26.3333,121000.0
2009-11-20 14:50:00,40.52,40.53,40.5,40.5,68700.0,26.3268,26.3333,26.3138,26.3138,68700.0
2009-11-20 15:00:00,40.51,40.54,40.48,40.52,154900.0,26.3203,26.3397,26.3008,26.3268,154900.0
2009-11-20 15:10:00,40.53,40.54,40.51,40.54,118400.0,26.3333,26.3397,26.3203,26.3397,118400.0
2009-11-20 15:20:00,40.54,40.58,40.54,40.57,123300.0,26.3397,26.3657,26.3397,26.3592,123300.0
2009-11-20 15:30:00,40.57,40.61,40.56,40.57,303000.0,26.3592,26.3852,26.3527,26.3592,303000.0
2009-11-20 15:40:00,40.56,40.6,40.52,40.53,169600.0,26.3527,26.3787,26.3268,26.3333,169600.0
2009-11-20 15:50:00,40.54,40.57,40.51,40.53,434300.0,26.3397,26.3592,26.3203,26.3333,434300.0
2009-11-23 09:30:00,41.41,41.54,41.37,41.5,507700.0,26.905,26.9895,26.879,26.9635,507700.0
2009-11-23 09:40:00,41.5,41.58,41.49,41.54,559300.0,26.9635,27.0155,26.957,26.9895,559300.0
2009-11-23 09:50:00,41.54,41.6,41.49,41.57,423200.0,26.9895,27.0285,26.957,27.009,423200.0
2009-11-23 10:00:00,41.58,41.64,41.53,41.59,505900.0,27.0155,27.0544,26.983,27.022,505900.0
2009-11-23 10:10:00,41.57,41.59,41.51,41.57,116100.0,27.009,27.022,26.97,27.009,116100.0
2009-11-23 10:20:00,41.56,41.58,41.52,41.55,123200.0,27.0025,27.0155,26.9765,26.996,123200.0
2009-11-23 10:30:00,41.55,41.58,41.53,41.56,97000.0,26.996,27.0155,26.983,27.0025,97000.0
2009-11-23 10:40:00,41.55,41.58,41.49,41.5,89800.0,26.996,27.0155,26.957,26.9635,89800.0
2009-11-23 10:50:00,41.51,41.51,41.42,41.45,234300.0,26.97,26.97,26.9115,26.931,234300.0
2009-11-23 11:00:00,41.45,41.51,41.45,41.5,92100.0,26.931,26.97,26.931,26.9635,92100.0
2009-11-23 11:10:00,41.51,41.53,41.48,41.51,105400.0,26.97,26.983,26.9505,26.97,105400.0
2009-11-23 11:20:00,41.5,41.52,41.47,41.47,92600.0,26.9635,26.9765,26.944,26.944,92600.0
2009-11-23 11:30:00,41.48,41.51,41.46,41.46,79200.0,26.9505,26.97,26.9375,26.9375,79200.0
2009-11-23 11:40:00,41.47,41.48,41.4,41.45,96700.0,26.944,26.9505,26.8985,26.931,96700.0
2009-11-23 11:50:00,41.45,41.45,41.36,41.37,61100.0,26.931,26.931,26.8725,26.879,61100.0
2009-11-23 12:00:00,41.36,41.42,41.35,41.42,53900.0,26.8725,26.9115,26.866,26.9115,53900.0
2009-11-23 12:10:00,41.42,41.42,41.37,41.38,66700.0,26.9115,26.9115,26.879,26.8855,66700.0
2009-11-23 12:20:00,41.37,41.38,41.27,41.27,52700.0,26.879,26.8855,26.814,26.814,52700.0
2009-11-23 12:30:00,41.28,41.28,41.21,41.26,106100.0,26.8205,26.8205,26.7751,26.8075,106100.0
2009-11-23 12:40:00,41.27,41.36,41.26,41.32,170000.0,26.814,26.8725,26.8075,26.8465,170000.0
2009-11-23 12:50:00,41.32,41.34,41.29,41.33,86800.0,26.8465,26.8595,26.827,26.853,86800.0
2009-11-23 13:00:00,41.33,41.35,41.32,41.33,47100.0,26.853,26.866,26.8465,26.853,47100.0
2009-11-23 13:10:00,41.33,41.34,41.24,41.3,140800.0,26.853,26.8595,26.7946,26.8335,140800.0
2009-11-23 13:20:00,41.3,41.33,41.28,41.3,75000.0,26.8335,26.853,26.8205,26.8335,75000.0
2009-11-23 13:30:00,41.3,41.34,41.28,41.34,66400.0,26.8335,26.8595,26.8205,26.8595,66400.0
2009-11-23 13:40:00,41.33,41.35,41.3,41.3,78800.0,26.853,26.866,26.8335,26.8335,78800.0
2009-11-23 13:50:00,41.3,41.31,41.26,41.29,84000.0,26.8335,26.84,26.8075,26.827,84000.0
2009-11-23 14:00:00,41.29,41.29,41.22,41.24,111100.0,26.827,26.827,26.7816,26.7946,111100.0
2009-11-23 14:10:00,41.23,41.23,41.15,41.18,86400.0,26.7881,26.7881,26.7361,26.7556,86400.0
2009-11-23 14:20:00,41.18,41.24,41.17,41.24,22600.0,26.7556,26.7946,26.7491,26.7946,22600.0
2009-11-23 14:30:00,41.24,41.28,41.23,41.27,70300.0,26.7946,26.8205,26.7881,26.814,70300.0
2009-11-23 14:40:00,41.27,41.3,41.26,41.28,108400.0,26.814,26.8335,26.8075,26.8205,108400.0
2009-11-23 14:50:00,41.29,41.29,41.25,41.26,124300.0,26.827,26.827,26.8011,26.8075,124300.0
2009-11-23 15:00:00,41.26,41.32,41.26,41.3,136500.0,26.8075,26.8465,26.8075,26.8335,136500.0
2009-11-23 15:10:00,41.3,41.35,41.29,41.33,355000.0,26.8335,26.866,26.827,26.853,355000.0
2009-11-23 15:20:00,41.34,41.34,41.29,41.29,131000.0,26.8595,26.8595,26.827,26.827,131000.0
2009-11-23 15:30:00,41.29,41.3,41.17,41.21,52500.0,26.827,26.8335,26.7491,26.7751,52500.0
2009-11-23 15:40:00,41.22,41.26,41.17,41.22,106500.0,26.7816,26.8075,26.7491,26.7816,106500.0
2009-11-23 15:50:00,41.23,41.3,41.21,41.3,336400.0,26.7881,26.8335,26.7751,26.8335,336400.0
2009-11-24 09:30:00,41.05,41.18,40.89,40.91,331400.0,26.6711,26.7556,26.5672,26.5801,331400.0
2009-11-24 09:40:00,40.9,40.91,40.73,40.75,327200.0,26.5736,26.5801,26.4632,26.4762,327200.0
2009-11-24 09:50:00,40.74,40.75,40.62,40.69,325600.0,26.4697,26.4762,26.3917,26.4372,325600.0
2009-11-24 10:00:00,40.69,40.84,40.63,40.68,613900.0,26.4372,26.5347,26.3982,26.4307,613900.0
2009-11-24 10:10:00,40.68,40.76,40.64,40.71,294000.0,26.4307,26.4827,26.4047,26.4502,294000.0
2009-11-24 10:20:00,40.71,40.77,40.7,40.74,169800.0,26.4502,26.4892,26.4437,26.4697,169800.0
2009-11-24 10:30:00,40.73,40.86,40.72,40.85,114000.0,26.4632,26.5477,26.4567,26.5412,114000.0
2009-11-24 10:40:00,40.85,40.97,40.85,40.95,238600.0,26.5412,26.6191,26.5412,26.6061,238600.0
2009-11-24 10:50:00,40.95,40.96,40.91,40.94,144700.0,26.6061,26.6126,26.5801,26.5996,144700.0
2009-11-24 11:00:00,40.92,40.93,40.88,40.9,135500.0,26.5866,26.5931,26.5607,26.5736,135500.0
2009-11-24 11:10:00,40.91,40.91,40.8,40.81,228000.0,26.5801,26.5801,26.5087,26.5152,228000.0
2009-11-24 11:20:00,40.81,40.83,40.78,40.78,235400.0,26.5152,26.5282,26.4957,26.4957,235400.0
2009-11-24 11:30:00,40.78,40.83,40.75,40.8,114700.0,26.4957,26.5282,26.4762,26.5087,114700.0
2009-11-24 11:40:00,40.81,40.83,40.77,40.83,97000.0,26.5152,26.5282,26.4892,26.5282,97000.0
2009-11-24 11:50:00,40.82,40.85,40.8,40.81,94300.0,26.5217,26.5412,26.5087,26.5152,94300.0
2009-11-24 12:00:00,40.81,40.83,40.79,40.82,92800.0,26.5152,26.5282,26.5022,26.5217,92800.0
2009-11-24 12:10:00,40.82,40.87,40.81,40.84,50400.0,26.5217,26.5542,26.5152,26.5347,50400.0
2009-11-24 12:20:00,40.85,40.85,40.83,40.83,69200.0,26.5412,26.5412,26.5282,26.5282,69200.0
2009-11-24 12:30:00,40.83,40.86,40.82,40.84,145300.0,26.5282,26.5477,26.5217,26.5347,145300.0
2009-11-24 12:40:00,40.85,40.86,40.81,40.84,131700.0,26.5412,26.5477,26.5152,26.5347,131700.0
2009-11-24 12:50:00,40.83,40.84,40.81,40.82,72800.0,26.5282,26.5347,26.5152,26.5217,72800.0
2009-11-24 13:00:00,40.83,40.89,40.82,40.88,134100.0,26.5282,26.5672,26.5217,26.5607,134100.0
2009-11-24 13:10:00,40.87,40.92,40.87,40.9,100400.0,26.5542,26.5866,26.5542,26.5736,100400.0
2009-11-24 13:20:00,40.9,40.91,40.88,40.9,103900.0,26.5736,26.5801,26.5607,26.5736,103900.0
2009-11-24 13:30:00,40.89,40.93,40.89,40.92,49300.0,26.5672,26.5931,26.5672,26.5866,49300.0
2009-11-24 13:40:00,40.92,40.93,40.91,40.91,28500.0,26.5866,26.5931,26.5801,26.5801,28500.0
2009-11-24 13:50:00,40.91,40.91,40.88,40.89,43700.0,26.5801,26.5801,26.5607,26.5672,43700.0
2009-11-24 14:00:00,40.88,40.95,40.84,40.93,149000.0,26.5607,26.6061,26.5347,26.5931,149000.0
2009-11-24 14:10:00,40.93,40.96,40.92,40.96,63000.0,26.5931,26.6126,26.5866,26.6126,63000.0
2009-11-24 14:20:00,40.96,40.99,40.93,40.97,134000.0,26.6126,26.6321,26.5931,26.6191,134000.0
2009-11-24 14:30:00,40.98,41.0,40.95,40.98,278100.0,26.6256,26.6386,26.6061,26.6256,278100.0
2009-11-24 14:40:00,40.98,41.04,40.97,41.02,263200.0,26.6256,26.6646,26.6191,26.6516,263200.0
2009-11-24 14:50:00,41.01,41.07,41.01,41.06,152600.0,26.6451,26.6841,26.6451,26.6776,152600.0
2009-11-24 15:00:00,41.06,41.07,41.0,41.01,198400.0,26.6776,26.6841,26.6386,26.6451,198400.0
2009-11-24 15:10:00,41.02,41.03,40.98,40.98,108800.0,26.6516,26.6581,26.6256,26.6256,108800.0
2009-11-24 15:20:00,40.98,41.02,40.97,41.0,119400.0,26.6256,26.6516,26.6191,26.6386,119400.0
2009-11-24 15:30:00,41.0,41.01,40.96,40.99,93600.0,26.6386,26.6451,26.6126,26.6321,93600.0
2009-11-24 15:40:00,40.99,41.0,40.92,40.99,284400.0,26.6321,26.6386,26.5866,26.6321,284400.0
2009-11-24 15:50:00,40.99,41.07,40.98,41.06,1031100.0,26.6321,26.6841,26.6256,26.6776,1031100.0
2009-11-25 09:30:00,41.25,41.38,41.06,41.11,392900.0,26.8011,26.8855,26.6776,26.7101,392900.0
2009-11-25 09:40:00,41.1,41.13,41.01,41.05,137700.0,26.7036,26.7231,26.6451,26.6711,137700.0
2009-11-25 09:50:00,41.05,41.14,41.03,41.13,116000.0,26.6711,26.7296,26.6581,26.7231,116000.0
2009-11-25 10:00:00,41.13,41.24,41.11,41.23,356400.0,26.7231,26.7946,26.7101,26.7881,356400.0
2009-11-25 10:10:00,41.24,41.24,41.18,41.24,161400.0,26.7946,26.7946,26.7556,26.7946,161400.0
2009-11-25 10:20:00,41.23,41.24,41.1,41.15,240900.0,26.7881,26.7946,26.7036,26.7361,240900.0
2009-11-25 10:30:00,41.16,41.23,41.16,41.2,245000.0,26.7426,26.7881,26.7426,26.7686,245000.0
2009-11-25 10:40:00,41.19,41.25,41.18,41.23,125800.0,26.7621,26.8011,26.7556,26.7881,125800.0
2009-11-25 10:50:00,41.23,41.26,41.2,41.25,752500.0,26.7881,26.8075,26.7686,26.8011,752500.0
2009-11-25 11:00:00,41.25,41.28,41.24,41.27,120300.0,26.8011,26.8205,26.7946,26.814,120300.0
2009-11-25 11:10:00,41.27,41.31,41.25,41.31,117700.0,26.814,26.84,26.8011,26.84,117700.0
2009-11-25 11:20:00,41.32,41.33,41.27,41.31,52700.0,26.8465,26.853,26.814,26.84,52700.0
2009-11-25 11:30:00,41.31,41.4,41.3,41.39,91900.0,26.84,26.8985,26.8335,26.892,91900.0
2009-11-25 11:40:00,41.4,41.41,41.37,41.38,279500.0,26.8985,26.905,26.879,26.8855,279500.0
2009-11-25 11:50:00,41.39,41.41,41.38,41.39,90400.0,26.892,26.905,26.8855,26.892,90400.0
2009-11-25 12:00:00,41.39,41.4,41.32,41.34,87900.0,26.892,26.8985,26.8465,26.8595,87900.0
2009-11-25 12:10:00,41.33,41.34,41.3,41.34,28800.0,26.853,26.8595,26.8335,26.8595,28800.0
2009-11-25 12:20:00,41.34,41.36,41.33,41.35,180900.0,26.8595,26.8725,26.853,26.866,180900.0
2009-11-25 12:30:00,41.35,41.36,41.32,41.32,79300.0,26.866,26.8725,26.8465,26.8465,79300.0
2009-11-25 12:40:00,41.32,41.35,41.32,41.32,60000.0,26.8465,26.866,26.8465,26.8465,60000.0
2009-11-25 12:50:00,41.32,41.33,41.31,41.33,35400.0,26.8465,26.853,26.84,26.853,35400.0
2009-11-25 13:00:00,41.32,41.34,41.31,41.33,64500.0,26.8465,26.8595,26.84,26.853,64500.0
2009-11-25 13:10:00,41.33,41.38,41.33,41.37,164200.0,26.853,26.8855,26.853,26.879,164200.0
2009-11-25 13:20:00,41.38,41.4,41.36,41.37,724100.0,26.8855,26.8985,26.8725,26.879,724100.0
2009-11-25 13:30:00,41.37,41.38,41.35,41.35,53100.0,26.879,26.8855,26.866,26.866,53100.0
2009-11-25 13:40:00,41.35,41.39,41.35,41.38,29600.0,26.866,26.892,26.866,26.8855,29600.0
2009-11-25 13:50:00,41.38,41.4,41.37,41.39,669500.0,26.8855,26.8985,26.879,26.892,669500.0
2009-11-25 14:00:00,41.39,41.39,41.33,41.34,51400.0,26.892,26.892,26.853,26.8595,51400.0
2009-11-25 14:10:00,41.33,41.39,41.33,41.39,34900.0,26.853,26.892,26.853,26.892,34900.0
2009-11-25 14:20:00,41.39,41.43,41.38,41.43,47800.0,26.892,26.918,26.8855,26.918,47800.0
2009-11-25 14:30:00,41.42,41.45,41.41,41.43,67800.0,26.9115,26.931,26.905,26.918,67800.0
2009-11-25 14:40:00,41.42,41.5,41.42,41.48,192600.0,26.9115,26.9635,26.9115,26.9505,192600.0
2009-11-25 14:50:00,41.48,41.49,41.45,41.46,202800.0,26.9505,26.957,26.931,26.9375,202800.0
2009-11-25 15:00:00,41.46,41.46,41.4,41.41,65300.0,26.9375,26.9375,26.8985,26.905,65300.0
2009-11-25 15:10:00,41.41,41.42,41.39,41.41,77700.0,26.905,26.9115,26.892,26.905,77700.0
2009-11-25 15:20:00,41.4,41.46,41.4,41.44,56200.0,26.8985,26.9375,26.8985,26.9245,56200.0
2009-11-25 15:30:00,41.44,41.46,41.42,41.43,59800.0,26.9245,26.9375,26.9115,26.918,59800.0
2009-11-25 15:40:00,41.44,41.45,41.38,41.4,69600.0,26.9245,26.931,26.8855,26.8985,69600.0
2009-11-25 15:50:00,41.4,41.46,41.4,41.43,488000.0,26.8985,26.9375,26.8985,26.918,488000.0
2009-11-27 09:30:00,39.52,39.59,39.05,39.59,786800.0,25.677,25.7225,25.3717,25.7225,786800.0
2009-11-27 09:40:00,39.58,39.8,39.57,39.75,321100.0,25.716,25.859,25.7095,25.8265,321100.0
2009-11-27 09:50:00,39.74,39.79,39.7,39.77,253900.0,25.82,25.8525,25.794,25.8395,253900.0
2009-11-27 10:00:00,39.76,39.93,39.75,39.79,513400.0,25.833,25.9434,25.8265,25.8525,513400.0
2009-11-27 10:10:00,39.8,39.99,39.8,39.99,257900.0,25.859,25.9824,25.859,25.9824,257900.0
2009-11-27 10:20:00,39.99,40.07,39.96,40.03,256200.0,25.9824,26.0344,25.9629,26.0084,256200.0
2009-11-27 10:30:00,40.02,40.08,39.98,40.08,128200.0,26.0019,26.0409,25.9759,26.0409,128200.0
2009-11-27 10:40:00,40.07,40.17,40.04,40.14,179500.0,26.0344,26.0994,26.0149,26.0799,179500.0
2009-11-27 10:50:00,40.13,40.24,40.12,40.17,189100.0,26.0734,26.1448,26.0669,26.0994,189100.0
2009-11-27 11:00:00,40.18,40.29,40.15,40.22,147100.0,26.1058,26.1773,26.0864,26.1318,147100.0
2009-11-27 11:10:00,40.22,40.24,40.13,40.14,147200.0,26.1318,26.1448,26.0734,26.0799,147200.0
2009-11-27 11:20:00,40.13,40.18,40.05,40.15,268900.0,26.0734,26.1058,26.0214,26.0864,268900.0
2009-11-27 11:30:00,40.14,40.16,40.08,40.11,244400.0,26.0799,26.0929,26.0409,26.0604,244400.0
2009-11-27 11:40:00,40.11,40.17,40.08,40.08,4266800.0,26.0604,26.0994,26.0409,26.0409,4266800.0
2009-11-27 11:50:00,40.09,40.11,40.03,40.04,236700.0,26.0474,26.0604,26.0084,26.0149,236700.0
2009-11-27 12:00:00,40.05,40.06,40.0,40.03,243800.0,26.0214,26.0279,25.9889,26.0084,243800.0
2009-11-27 12:10:00,40.03,40.06,40.02,40.05,40600.0,26.0084,26.0279,26.0019,26.0214,40600.0
2009-11-27 12:20:00,40.05,40.06,39.98,40.0,94300.0,26.0214,26.0279,25.9759,25.9889,94300.0
2009-11-27 12:30:00,40.01,40.06,40.0,40.06,148600.0,25.9954,26.0279,25.9889,26.0279,148600.0
2009-11-27 12:40:00,40.05,40.2,40.05,40.16,100400.0,26.0214,26.1188,26.0214,26.0929,100400.0
2009-11-27 12:50:00,40.17,40.17,39.88,39.93,237400.0,26.0994,26.0994,25.9109,25.9434,237400.0
2009-11-27 13:00:00,39.98,39.98,39.98,39.98,300.0,25.9759,25.9759,25.9759,25.9759,300.0
2009-11-27 13:10:00,39.98,39.98,39.98,39.98,0.0,25.9759,25.9759,25.9759,25.9759,0.0
2009-11-27 13:20:00,39.98,39.98,39.98,39.98,0.0,25.9759,25.9759,25.9759,25.9759,0.0
2009-11-27 13:30:00,39.85,39.85,39.85,39.85,600.0,25.8914,25.8914,25.8914,25.8914,600.0
2009-11-27 13:40:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 13:50:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 14:00:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 14:10:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 14:20:00,39.92,39.92,39.92,39.92,200.0,25.9369,25.9369,25.9369,25.9369,200.0
2009-11-27 14:30:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 14:40:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 14:50:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:00:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:10:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:20:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:30:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:40:00,39.93,39.93,39.93,39.93,100.0,25.9434,25.9434,25.9434,25.9434,100.0
2009-11-27 15:50:00,39.93,39.93,39.93,39.93,0.0,25.9434,25.9434,25.9434,25.9434,0.0
2009-11-30 09:30:00,40.21,40.24,40.03,40.08,257600.0,26.1253,26.1448,26.0084,26.0409,257600.0
2009-11-30 09:40:00,40.09,40.17,39.99,40.14,727400.0,26.0474,26.0994,25.9824,26.0799,727400.0
2009-11-30 09:50:00,40.14,40.16,40.04,40.14,218600.0,26.0799,26.0929,26.0149,26.0799,218600.0
2009-11-30 10:00:00,40.13,40.32,40.13,40.3,156700.0,26.0734,26.1968,26.0734,26.1838,156700.0
2009-11-30 10:10:00,40.29,40.3,40.25,40.27,158100.0,26.1773,26.1838,26.1513,26.1643,158100.0
2009-11-30 10:20:00,40.27,40.3,40.22,40.29,103700.0,26.1643,26.1838,26.1318,26.1773,103700.0
2009-11-30 10:30:00,40.3,40.36,40.29,40.32,226400.0,26.1838,26.2228,26.1773,26.1968,226400.0
2009-11-30 10:40:00,40.32,40.33,40.19,40.21,130500.0,26.1968,26.2033,26.1123,26.1253,130500.0
2009-11-30 10:50:00,40.21,40.21,40.15,40.18,101500.0,26.1253,26.1253,26.0864,26.1058,101500.0
2009-11-30 11:00:00,40.18,40.19,40.05,40.08,110300.0,26.1058,26.1123,26.0214,26.0409,110300.0
2009-11-30 11:10:00,40.08,40.09,40.0,40.01,165800.0,26.0409,26.0474,25.9889,25.9954,165800.0
2009-11-30 11:20:00,40.04,40.05,39.93,39.94,323800.0,26.0149,26.0214,25.9434,25.9499,323800.0
2009-11-30 11:30:00,39.94,39.95,39.86,39.94,408700.0,25.9499,25.9564,25.8979,25.9499,408700.0
2009-11-30 11:40:00,39.94,40.01,39.94,39.98,296700.0,25.9499,25.9954,25.9499,25.9759,296700.0
2009-11-30 11:50:00,39.97,39.99,39.91,39.96,268800.0,25.9694,25.9824,25.9304,25.9629,268800.0
2009-11-30 12:00:00,39.96,40.02,39.95,40.0,251600.0,25.9629,26.0019,25.9564,25.9889,251600.0
2009-11-30 12:10:00,40.0,40.08,39.97,40.07,265300.0,25.9889,26.0409,25.9694,26.0344,265300.0
2009-11-30 12:20:00,40.08,40.08,40.03,40.04,269700.0,26.0409,26.0409,26.0084,26.0149,269700.0
2009-11-30 12:30:00,40.03,40.05,39.94,39.95,316200.0,26.0084,26.0214,25.9499,25.9564,316200.0
2009-11-30 12:40:00,39.95,39.96,39.91,39.95,240500.0,25.9564,25.9629,25.9304,25.9564,240500.0
2009-11-30 12:50:00,39.95,39.98,39.92,39.92,269000.0,25.9564,25.9759,25.9369,25.9369,269000.0
2009-11-30 13:00:00,39.92,39.97,39.91,39.96,154300.0,25.9369,25.9694,25.9304,25.9629,154300.0
2009-11-30 13:10:00,39.96,40.0,39.94,39.99,250500.0,25.9629,25.9889,25.9499,25.9824,250500.0
2009-11-30 13:20:00,39.98,40.06,39.98,40.03,171000.0,25.9759,26.0279,25.9759,26.0084,171000.0
2009-11-30 13:30:00,40.06,40.08,40.01,40.04,277300.0,26.0279,26.0409,25.9954,26.0149,277300.0
2009-11-30 13:40:00,40.04,40.08,40.0,40.06,362300.0,26.0149,26.0409,25.9889,26.0279,362300.0
2009-11-30 13:50:00,40.07,40.15,40.06,40.13,324700.0,26.0344,26.0864,26.0279,26.0734,324700.0
2009-11-30 14:00:00,40.13,40.17,40.11,40.12,823400.0,26.0734,26.0994,26.0604,26.0669,823400.0
2009-11-30 14:10:00,40.12,40.18,40.11,40.17,386000.0,26.0669,26.1058,26.0604,26.0994,386000.0
2009-11-30 14:20:00,40.18,40.18,40.08,40.12,783500.0,26.1058,26.1058,26.0409,26.0669,783500.0
2009-11-30 14:30:00,40.12,40.13,40.09,40.1,386600.0,26.0669,26.0734,26.0474,26.0539,386600.0
2009-11-30 14:40:00,40.1,40.12,40.06,40.07,585000.0,26.0539,26.0669,26.0279,26.0344,585000.0
2009-11-30 14:50:00,40.07,40.08,40.0,40.01,739300.0,26.0344,26.0409,25.9889,25.9954,739300.0
2009-11-30 15:00:00,40.01,40.04,39.97,40.02,627600.0,25.9954,26.0149,25.9694,26.0019,627600.0
2009-11-30 15:10:00,40.02,40.2,40.01,40.17,1153600.0,26.0019,26.1188,25.9954,26.0994,1153600.0
2009-11-30 15:20:00,40.16,40.22,40.13,40.19,969300.0,26.0929,26.1318,26.0734,26.1123,969300.0
2009-11-30 15:30:00,40.19,40.31,40.19,40.31,1558700.0,26.1123,26.1903,26.1123,26.1903,1558700.0
2009-11-30 15:40:00,40.31,40.31,40.24,40.28,1150200.0,26.1903,26.1903,26.1448,26.1708,1150200.0
2009-11-30 15:50:00,40.28,40.33,40.27,40.29,1387500.0,26.1708,26.2033,26.1643,26.1773,1387500.0
2009-12-01 09:30:00,41.07,41.21,40.99,41.19,527600.0,26.6841,26.7751,26.6321,26.7621,527600.0
2009-12-01 09:40:00,41.19,41.23,41.14,41.19,530700.0,26.7621,26.7881,26.7296,26.7621,530700.0
2009-12-01 09:50:00,41.19,41.22,41.12,41.15,207400.0,26.7621,26.7816,26.7166,26.7361,207400.0
2009-12-01 10:00:00,41.15,41.2,41.05,41.1,347000.0,26.7361,26.7686,26.6711,26.7036,347000.0
2009-12-01 10:10:00,41.1,41.14,41.04,41.11,139800.0,26.7036,26.7296,26.6646,26.7101,139800.0
2009-12-01 10:20:00,41.11,41.12,41.03,41.12,136600.0,26.7101,26.7166,26.6581,26.7166,136600.0
2009-12-01 10:30:00,41.11,41.2,41.11,41.12,113700.0,26.7101,26.7686,26.7101,26.7166,113700.0
2009-12-01 10:40:00,41.13,41.17,41.12,41.16,117500.0,26.7231,26.7491,26.7166,26.7426,117500.0
2009-12-01 10:50:00,41.15,41.19,41.14,41.19,73800.0,26.7361,26.7621,26.7296,26.7621,73800.0
2009-12-01 11:00:00,41.19,41.25,41.18,41.24,96100.0,26.7621,26.8011,26.7556,26.7946,96100.0
2009-12-01 11:10:00,41.23,41.33,41.21,41.33,190200.0,26.7881,26.853,26.7751,26.853,190200.0
2009-12-01 11:20:00,41.33,41.38,41.32,41.36,295600.0,26.853,26.8855,26.8465,26.8725,295600.0
2009-12-01 11:30:00,41.35,41.38,41.32,41.33,122700.0,26.866,26.8855,26.8465,26.853,122700.0
2009-12-01 11:40:00,41.33,41.34,41.28,41.3,82900.0,26.853,26.8595,26.8205,26.8335,82900.0
2009-12-01 11:50:00,41.3,41.37,41.29,41.35,434600.0,26.8335,26.879,26.827,26.866,434600.0
2009-12-01 12:00:00,41.35,41.4,41.33,41.38,152200.0,26.866,26.8985,26.853,26.8855,152200.0
2009-12-01 12:10:00,41.38,41.4,41.37,41.38,59800.0,26.8855,26.8985,26.879,26.8855,59800.0
2009-12-01 12:20:00,41.38,41.4,41.31,41.32,45600.0,26.8855,26.8985,26.84,26.8465,45600.0
2009-12-01 12:30:00,41.31,41.34,41.3,41.3,60400.0,26.84,26.8595,26.8335,26.8335,60400.0
2009-12-01 12:40:00,41.3,41.32,41.28,41.31,84300.0,26.8335,26.8465,26.8205,26.84,84300.0
2009-12-01 12:50:00,41.31,41.32,41.3,41.31,57400.0,26.84,26.8465,26.8335,26.84,57400.0
2009-12-01 13:00:00,41.31,41.32,41.3,41.32,74800.0,26.84,26.8465,26.8335,26.8465,74800.0
2009-12-01 13:10:00,41.31,41.36,41.3,41.36,227800.0,26.84,26.8725,26.8335,26.8725,227800.0
2009-12-01 13:20:00,41.36,41.44,41.36,41.43,95400.0,26.8725,26.9245,26.8725,26.918,95400.0
2009-12-01 13:30:00,41.43,41.47,41.43,41.46,150200.0,26.918,26.944,26.918,26.9375,150200.0
2009-12-01 13:40:00,41.45,41.46,41.43,41.46,42300.0,26.931,26.9375,26.918,26.9375,42300.0
2009-12-01 13:50:00,41.46,41.46,41.39,41.4,69200.0,26.9375,26.9375,26.892,26.8985,69200.0
2009-12-01 14:00:00,41.4,41.42,41.39,41.39,38900.0,26.8985,26.9115,26.892,26.892,38900.0
2009-12-01 14:10:00,41.38,41.39,41.33,41.34,39800.0,26.8855,26.892,26.853,26.8595,39800.0
2009-12-01 14:20:00,41.34,41.39,41.33,41.38,75400.0,26.8595,26.892,26.853,26.8855,75400.0
2009-12-01 14:30:00,41.39,41.4,41.36,41.37,43600.0,26.892,26.8985,26.8725,26.879,43600.0
2009-12-01 14:40:00,41.38,41.42,41.36,41.37,125500.0,26.8855,26.9115,26.8725,26.879,125500.0
2009-12-01 14:50:00,41.38,41.38,41.3,41.33,104800.0,26.8855,26.8855,26.8335,26.853,104800.0
2009-12-01 15:00:00,41.33,41.33,41.29,41.32,130900.0,26.853,26.853,26.827,26.8465,130900.0
2009-12-01 15:10:00,41.32,41.37,41.31,41.35,82500.0,26.8465,26.879,26.84,26.866,82500.0
2009-12-01 15:20:00,41.35,41.35,41.29,41.31,196400.0,26.866,26.866,26.827,26.84,196400.0
2009-12-01 15:30:00,41.3,41.31,41.21,41.23,146000.0,26.8335,26.84,26.7751,26.7881,146000.0
2009-12-01 15:40:00,41.23,41.35,41.22,41.33,307300.0,26.7881,26.866,26.7816,26.853,307300.0
2009-12-01 15:50:00,41.33,41.37,41.28,41.32,718600.0,26.853,26.879,26.8205,26.8465,718600.0
2009-12-02 09:30:00,41.38,41.5,41.35,41.48,326000.0,26.8855,26.9635,26.866,26.9505,326000.0
2009-12-02 09:40:00,41.49,41.52,41.36,41.47,213900.0,26.957,26.9765,26.8725,26.944,213900.0
2009-12-02 09:50:00,41.46,41.53,41.45,41.52,276800.0,26.9375,26.983,26.931,26.9765,276800.0
2009-12-02 10:00:00,41.51,41.6,41.5,41.6,403400.0,26.97,27.0285,26.9635,27.0285,403400.0
2009-12-02 10:10:00,41.61,41.75,41.61,41.72,347400.0,27.035,27.1259,27.035,27.1064,347400.0
2009-12-02 10:20:00,41.72,41.72,41.67,41.68,170200.0,27.1064,27.1064,27.0739,27.0804,170200.0
2009-12-02 10:30:00,41.67,41.68,41.61,41.67,146100.0,27.0739,27.0804,27.035,27.0739,146100.0
2009-12-02 10:40:00,41.67,41.7,41.62,41.64,135800.0,27.0739,27.0934,27.0414,27.0544,135800.0
2009-12-02 10:50:00,41.63,41.65,41.6,41.63,177900.0,27.0479,27.0609,27.0285,27.0479,177900.0
2009-12-02 11:00:00,41.63,41.63,41.51,41.55,557700.0,27.0479,27.0479,26.97,26.996,557700.0
2009-12-02 11:10:00,41.54,41.56,41.43,41.45,203100.0,26.9895,27.0025,26.918,26.931,203100.0
2009-12-02 11:20:00,41.46,41.52,41.42,41.51,159800.0,26.9375,26.9765,26.9115,26.97,159800.0
2009-12-02 11:30:00,41.51,41.58,41.5,41.57,62500.0,26.97,27.0155,26.9635,27.009,62500.0
2009-12-02 11:40:00,41.56,41.6,41.54,41.58,77600.0,27.0025,27.0285,26.9895,27.0155,77600.0
2009-12-02 11:50:00,41.57,41.58,41.54,41.57,58800.0,27.009,27.0155,26.9895,27.009,58800.0
2009-12-02 12:00:00,41.57,41.59,41.52,41.52,82700.0,27.009,27.022,26.9765,26.9765,82700.0
2009-12-02 12:10:00,41.53,41.55,41.44,41.44,65700.0,26.983,26.996,26.9245,26.9245,65700.0
2009-12-02 12:20:00,41.44,41.45,41.36,41.39,188300.0,26.9245,26.931,26.8725,26.892,188300.0
2009-12-02 12:30:00,41.38,41.44,41.37,41.41,50400.0,26.8855,26.9245,26.879,26.905,50400.0
2009-12-02 12:40:00,41.42,41.45,41.38,41.44,140500.0,26.9115,26.931,26.8855,26.9245,140500.0
2009-12-02 12:50:00,41.44,41.46,41.43,41.46,84800.0,26.9245,26.9375,26.918,26.9375,84800.0
2009-12-02 13:00:00,41.46,41.47,41.42,41.45,88100.0,26.9375,26.944,26.9115,26.931,88100.0
2009-12-02 13:10:00,41.45,41.49,41.43,41.48,172300.0,26.931,26.957,26.918,26.9505,172300.0
2009-12-02 13:20:00,41.48,41.49,41.46,41.47,56800.0,26.9505,26.957,26.9375,26.944,56800.0
2009-12-02 13:30:00,41.46,41.48,41.45,41.46,111300.0,26.9375,26.9505,26.931,26.9375,111300.0
2009-12-02 13:40:00,41.46,41.53,41.45,41.53,113300.0,26.9375,26.983,26.931,26.983,113300.0
2009-12-02 13:50:00,41.53,41.53,41.49,41.51,69400.0,26.983,26.983,26.957,26.97,69400.0
2009-12-02 14:00:00,41.52,41.56,41.45,41.5,116300.0,26.9765,27.0025,26.931,26.9635,116300.0
2009-12-02 14:10:00,41.5,41.51,41.39,41.4,112900.0,26.9635,26.97,26.892,26.8985,112900.0
2009-12-02 14:20:00,41.41,41.48,41.38,41.47,109900.0,26.905,26.9505,26.8855,26.944,109900.0
2009-12-02 14:30:00,41.46,41.51,41.43,41.49,85600.0,26.9375,26.97,26.918,26.957,85600.0
2009-12-02 14:40:00,41.49,41.5,41.46,41.49,54300.0,26.957,26.9635,26.9375,26.957,54300.0
2009-12-02 14:50:00,41.49,41.51,41.45,41.47,209300.0,26.957,26.97,26.931,26.944,209300.0
2009-12-02 15:00:00,41.47,41.5,41.45,41.47,52300.0,26.944,26.9635,26.931,26.944,52300.0
2009-12-02 15:10:00,41.47,41.49,41.44,41.45,139900.0,26.944,26.957,26.9245,26.931,139900.0
2009-12-02 15:20:00,41.45,41.48,41.42,41.46,109100.0,26.931,26.9505,26.9115,26.9375,109100.0
2009-12-02 15:30:00,41.44,41.45,41.41,41.44,98800.0,26.9245,26.931,26.905,26.9245,98800.0
2009-12-02 15:40:00,41.44,41.54,41.44,41.54,168800.0,26.9245,26.9895,26.9245,26.9895,168800.0
2009-12-02 15:50:00,41.54,41.54,41.47,41.48,181300.0,26.9895,26.9895,26.944,26.9505,181300.0
2009-12-03 09:30:00,41.72,41.83,41.68,41.79,618600.0,27.1064,27.1779,27.0804,27.1519,618600.0
2009-12-03 09:40:00,41.81,41.91,41.8,41.87,439000.0,27.1649,27.2299,27.1584,27.2039,439000.0
2009-12-03 09:50:00,41.87,41.87,41.73,41.76,605300.0,27.2039,27.2039,27.1129,27.1324,605300.0
2009-12-03 10:00:00,41.75,41.76,41.59,41.7,2230000.0,27.1259,27.1324,27.022,27.0934,2230000.0
2009-12-03 10:10:00,41.7,41.71,41.47,41.5,644700.0,27.0934,27.0999,26.944,26.9635,644700.0
2009-12-03 10:20:00,41.49,41.6,41.49,41.6,187800.0,26.957,27.0285,26.957,27.0285,187800.0
2009-12-03 10:30:00,41.59,41.6,41.49,41.5,245700.0,27.022,27.0285,26.957,26.9635,245700.0
2009-12-03 10:40:00,41.49,41.64,41.46,41.62,351500.0,26.957,27.0544,26.9375,27.0414,351500.0
2009-12-03 10:50:00,41.62,41.66,41.59,41.63,204300.0,27.0414,27.0674,27.022,27.0479,204300.0
2009-12-03 11:00:00,41.63,41.65,41.62,41.64,114000.0,27.0479,27.0609,27.0414,27.0544,114000.0
2009-12-03 11:10:00,41.64,41.65,41.59,41.6,65900.0,27.0544,27.0609,27.022,27.0285,65900.0
2009-12-03 11:20:00,41.6,41.64,41.58,41.64,165200.0,27.0285,27.0544,27.0155,27.0544,165200.0
2009-12-03 11:30:00,41.63,41.65,41.54,41.54,104000.0,27.0479,27.0609,26.9895,26.9895,104000.0
2009-12-03 11:40:00,41.54,41.57,41.53,41.56,93200.0,26.9895,27.009,26.983,27.0025,93200.0
2009-12-03 11:50:00,41.56,41.63,41.55,41.6,130400.0,27.0025,27.0479,26.996,27.0285,130400.0
2009-12-03 12:00:00,41.59,41.6,41.54,41.56,82200.0,27.022,27.0285,26.9895,27.0025,82200.0
2009-12-03 12:10:00,41.56,41.6,41.55,41.6,75500.0,27.0025,27.0285,26.996,27.0285,75500.0
2009-12-03 12:20:00,41.62,41.63,41.57,41.58,430300.0,27.0414,27.0479,27.009,27.0155,430300.0
2009-12-03 12:30:00,41.58,41.59,41.53,41.57,62600.0,27.0155,27.022,26.983,27.009,62600.0
2009-12-03 12:40:00,41.58,41.6,41.57,41.6,67800.0,27.0155,27.0285,27.009,27.0285,67800.0
2009-12-03 12:50:00,41.6,41.63,41.59,41.63,280000.0,27.0285,27.0479,27.022,27.0479,280000.0
2009-12-03 13:00:00,41.63,41.63,41.59,41.59,60600.0,27.0479,27.0479,27.022,27.022,60600.0
2009-12-03 13:10:00,41.6,41.62,41.54,41.61,81200.0,27.0285,27.0414,26.9895,27.035,81200.0
2009-12-03 13:20:00,41.62,41.64,41.6,41.61,49200.0,27.0414,27.0544,27.0285,27.035,49200.0
2009-12-03 13:30:00,41.61,41.67,41.59,41.65,72500.0,27.035,27.0739,27.022,27.0609,72500.0
2009-12-03 13:40:00,41.65,41.67,41.64,41.65,114000.0,27.0609,27.0739,27.0544,27.0609,114000.0
2009-12-03 13:50:00,41.65,41.67,41.65,41.66,90400.0,27.0609,27.0739,27.0609,27.0674,90400.0
2009-12-03 14:00:00,41.65,41.67,41.61,41.62,78900.0,27.0609,27.0739,27.035,27.0414,78900.0
2009-12-03 14:10:00,41.62,41.63,41.57,41.57,93800.0,27.0414,27.0479,27.009,27.009,93800.0
2009-12-03 14:20:00,41.58,41.6,41.56,41.57,83200.0,27.0155,27.0285,27.0025,27.009,83200.0
2009-12-03 14:30:00,41.57,41.59,41.56,41.58,225600.0,27.009,27.022,27.0025,27.0155,225600.0
2009-12-03 14:40:00,41.57,41.6,41.57,41.58,67100.0,27.009,27.0285,27.009,27.0155,67100.0
2009-12-03 14:50:00,41.58,41.58,41.46,41.49,229100.0,27.0155,27.0155,26.9375,26.957,229100.0
2009-12-03 15:00:00,41.49,41.52,41.48,41.52,35300.0,26.957,26.9765,26.9505,26.9765,35300.0
2009-12-03 15:10:00,41.51,41.54,41.49,41.53,133400.0,26.97,26.9895,26.957,26.983,133400.0
2009-12-03 15:20:00,41.53,41.53,41.42,41.43,141900.0,26.983,26.983,26.9115,26.918,141900.0
2009-12-03 15:30:00,41.44,41.47,41.38,41.38,121200.0,26.9245,26.944,26.8855,26.8855,121200.0
2009-12-03 15:40:00,41.37,41.37,41.17,41.17,285900.0,26.879,26.879,26.7491,26.7491,285900.0
2009-12-03 15:50:00,41.17,41.22,41.09,41.12,431100.0,26.7491,26.7816,26.6971,26.7166,431100.0
2009-12-04 09:30:00,42.0,42.05,41.92,42.03,439100.0,27.2883,27.3208,27.2364,27.3078,439100.0
2009-12-04 09:40:00,42.03,42.17,42.03,42.16,378700.0,27.3078,27.3988,27.3078,27.3923,378700.0
2009-12-04 09:50:00,42.17,42.17,42.04,42.05,164300.0,27.3988,27.3988,27.3143,27.3208,164300.0
2009-12-04 10:00:00,42.05,42.09,41.87,41.96,385700.0,27.3208,27.3468,27.2039,27.2624,385700.0
2009-12-04 10:10:00,41.95,41.98,41.88,41.92,215500.0,27.2559,27.2753,27.2104,27.2364,215500.0
2009-12-04 10:20:00,41.92,41.94,41.88,41.89,86600.0,27.2364,27.2494,27.2104,27.2169,86600.0
2009-12-04 10:30:00,41.89,41.9,41.82,41.86,171000.0,27.2169,27.2234,27.1714,27.1974,171000.0
2009-12-04 10:40:00,41.85,41.9,41.8,41.84,95700.0,27.1909,27.2234,27.1584,27.1844,95700.0
2009-12-04 10:50:00,41.84,41.84,41.68,41.7,247700.0,27.1844,27.1844,27.0804,27.0934,247700.0
2009-12-04 11:00:00,41.71,41.71,41.6,41.68,352300.0,27.0999,27.0999,27.0285,27.0804,352300.0
2009-12-04 11:10:00,41.69,41.73,41.62,41.64,241200.0,27.0869,27.1129,27.0414,27.0544,241200.0
2009-12-04 11:20:00,41.65,41.68,41.47,41.47,322900.0,27.0609,27.0804,26.944,26.944,322900.0
2009-12-04 11:30:00,41.47,41.48,41.34,41.38,515500.0,26.944,26.9505,26.8595,26.8855,515500.0
2009-12-04 11:40:00,41.38,41.38,41.01,41.1,970800.0,26.8855,26.8855,26.6451,26.7036,970800.0
2009-12-04 11:50:00,41.1,41.22,41.05,41.21,639900.0,26.7036,26.7816,26.6711,26.7751,639900.0
2009-12-04 12:00:00,41.2,41.31,41.18,41.3,200700.0,26.7686,26.84,26.7556,26.8335,200700.0
2009-12-04 12:10:00,41.31,41.35,41.28,41.28,86600.0,26.84,26.866,26.8205,26.8205,86600.0
2009-12-04 12:20:00,41.27,41.29,41.19,41.29,219700.0,26.814,26.827,26.7621,26.827,219700.0
2009-12-04 12:30:00,41.3,41.45,41.29,41.43,271900.0,26.8335,26.931,26.827,26.918,271900.0
2009-12-04 12:40:00,41.42,41.49,41.41,41.43,152400.0,26.9115,26.957,26.905,26.918,152400.0
2009-12-04 12:50:00,41.43,41.5,41.43,41.46,153800.0,26.918,26.9635,26.918,26.9375,153800.0
2009-12-04 13:00:00,41.45,41.52,41.44,41.48,231200.0,26.931,26.9765,26.9245,26.9505,231200.0
2009-12-04 13:10:00,41.48,41.49,41.39,41.43,331300.0,26.9505,26.957,26.892,26.918,331300.0
2009-12-04 13:20:00,41.44,41.44,41.31,41.33,375300.0,26.9245,26.9245,26.84,26.853,375300.0
2009-12-04 13:30:00,41.31,41.34,41.26,41.29,159100.0,26.84,26.8595,26.8075,26.827,159100.0
2009-12-04 13:40:00,41.3,41.34,41.27,41.28,102200.0,26.8335,26.8595,26.814,26.8205,102200.0
2009-12-04 13:50:00,41.27,41.29,41.12,41.15,191000.0,26.814,26.827,26.7166,26.7361,191000.0
2009-12-04 14:00:00,41.14,41.23,41.13,41.14,152600.0,26.7296,26.7881,26.7231,26.7296,152600.0
2009-12-04 14:10:00,41.14,41.22,41.13,41.15,148200.0,26.7296,26.7816,26.7231,26.7361,148200.0
2009-12-04 14:20:00,41.17,41.17,41.09,41.16,134700.0,26.7491,26.7491,26.6971,26.7426,134700.0
2009-12-04 14:30:00,41.17,41.34,41.17,41.32,246800.0,26.7491,26.8595,26.7491,26.8465,246800.0
2009-12-04 14:40:00,41.32,41.32,41.21,41.22,101400.0,26.8465,26.8465,26.7751,26.7816,101400.0
2009-12-04 14:50:00,41.22,41.33,41.18,41.31,249100.0,26.7816,26.853,26.7556,26.84,249100.0
2009-12-04 15:00:00,41.3,41.37,41.27,41.34,367700.0,26.8335,26.879,26.814,26.8595,367700.0
2009-12-04 15:10:00,41.35,41.4,41.34,41.37,113000.0,26.866,26.8985,26.8595,26.879,113000.0
2009-12-04 15:20:00,41.36,41.5,41.36,41.42,191400.0,26.8725,26.9635,26.8725,26.9115,191400.0
2009-12-04 15:30:00,41.43,41.47,41.35,41.36,272500.0,26.918,26.944,26.866,26.8725,272500.0
2009-12-04 15:40:00,41.36,41.45,41.29,41.42,292200.0,26.8725,26.931,26.827,26.9115,292200.0
2009-12-04 15:50:00,41.43,41.46,41.38,41.45,618300.0,26.918,26.9375,26.8855,26.931,618300.0
2009-12-07 09:30:00,41.2,41.34,41.16,41.29,517100.0,26.7686,26.8595,26.7426,26.827,517100.0
2009-12-07 09:40:00,41.31,41.4,41.23,41.4,463800.0,26.84,26.8985,26.7881,26.8985,463800.0
2009-12-07 09:50:00,41.4,41.41,41.3,41.33,164900.0,26.8985,26.905,26.8335,26.853,164900.0
2009-12-07 10:00:00,41.33,41.36,41.14,41.18,243000.0,26.853,26.8725,26.7296,26.7556,243000.0
2009-12-07 10:10:00,41.18,41.3,41.17,41.29,120600.0,26.7556,26.8335,26.7491,26.827,120600.0
2009-12-07 10:20:00,41.28,41.3,41.23,41.3,118600.0,26.8205,26.8335,26.7881,26.8335,118600.0
2009-12-07 10:30:00,41.31,41.37,41.3,41.31,149700.0,26.84,26.879,26.8335,26.84,149700.0
2009-12-07 10:40:00,41.31,41.32,41.25,41.28,167100.0,26.84,26.8465,26.8011,26.8205,167100.0
2009-12-07 10:50:00,41.28,41.35,41.28,41.3,134200.0,26.8205,26.866,26.8205,26.8335,134200.0
2009-12-07 11:00:00,41.3,41.31,41.23,41.26,162100.0,26.8335,26.84,26.7881,26.8075,162100.0
2009-12-07 11:10:00,41.26,41.3,41.25,41.27,106800.0,26.8075,26.8335,26.8011,26.814,106800.0
2009-12-07 11:20:00,41.26,41.28,41.23,41.24,104900.0,26.8075,26.8205,26.7881,26.7946,104900.0
2009-12-07 11:30:00,41.24,41.3,41.24,41.28,126800.0,26.7946,26.8335,26.7946,26.8205,126800.0
2009-12-07 11:40:00,41.28,41.31,41.27,41.3,117700.0,26.8205,26.84,26.814,26.8335,117700.0
2009-12-07 11:50:00,41.31,41.34,41.29,41.32,75000.0,26.84,26.8595,26.827,26.8465,75000.0
2009-12-07 12:00:00,41.32,41.34,41.29,41.32,779300.0,26.8465,26.8595,26.827,26.8465,779300.0
2009-12-07 12:10:00,41.32,41.32,41.26,41.27,81900.0,26.8465,26.8465,26.8075,26.814,81900.0
2009-12-07 12:20:00,41.27,41.29,41.26,41.27,56100.0,26.814,26.827,26.8075,26.814,56100.0
2009-12-07 12:30:00,41.27,41.44,41.27,41.39,147200.0,26.814,26.9245,26.814,26.892,147200.0
2009-12-07 12:40:00,41.38,41.45,41.37,41.42,356700.0,26.8855,26.931,26.879,26.9115,356700.0
2009-12-07 12:50:00,41.43,41.47,41.4,41.41,75600.0,26.918,26.944,26.8985,26.905,75600.0
2009-12-07 13:00:00,41.41,41.44,41.4,41.41,146400.0,26.905,26.9245,26.8985,26.905,146400.0
2009-12-07 13:10:00,41.4,41.5,41.39,41.48,88000.0,26.8985,26.9635,26.892,26.9505,88000.0
2009-12-07 13:20:00,41.48,41.51,41.44,41.47,118100.0,26.9505,26.97,26.9245,26.944,118100.0
2009-12-07 13:30:00,41.47,41.47,41.42,41.43,73500.0,26.944,26.944,26.9115,26.918,73500.0
2009-12-07 13:40:00,41.42,41.44,41.41,41.44,94600.0,26.9115,26.9245,26.905,26.9245,94600.0
2009-12-07 13:50:00,41.44,41.44,41.37,41.4,108500.0,26.9245,26.9245,26.879,26.8985,108500.0
2009-12-07 14:00:00,41.4,41.4,41.35,41.35,79600.0,26.8985,26.8985,26.866,26.866,79600.0
2009-12-07 14:10:00,41.36,41.4,41.34,41.35,52600.0,26.8725,26.8985,26.8595,26.866,52600.0
2009-12-07 14:20:00,41.35,41.36,41.29,41.29,99800.0,26.866,26.8725,26.827,26.827,99800.0
2009-12-07 14:30:00,41.29,41.29,41.13,41.17,172400.0,26.827,26.827,26.7231,26.7491,172400.0
2009-12-07 14:40:00,41.16,41.2,41.1,41.13,270100.0,26.7426,26.7686,26.7036,26.7231,270100.0
2009-12-07 14:50:00,41.13,41.2,41.12,41.2,91300.0,26.7231,26.7686,26.7166,26.7686,91300.0
2009-12-07 15:00:00,41.2,41.23,41.17,41.23,164400.0,26.7686,26.7881,26.7491,26.7881,164400.0
2009-12-07 15:10:00,41.23,41.26,41.19,41.21,96200.0,26.7881,26.8075,26.7621,26.7751,96200.0
2009-12-07 15:20:00,41.21,41.22,41.12,41.13,96800.0,26.7751,26.7816,26.7166,26.7231,96800.0
2009-12-07 15:30:00,41.13,41.21,41.13,41.16,106800.0,26.7231,26.7751,26.7231,26.7426,106800.0
2009-12-07 15:40:00,41.16,41.23,41.15,41.17,113400.0,26.7426,26.7881,26.7361,26.7491,113400.0
2009-12-07 15:50:00,41.16,41.17,41.09,41.12,233400.0,26.7426,26.7491,26.6971,26.7166,233400.0
2009-12-08 09:30:00,40.79,40.83,40.5,40.57,407900.0,26.5022,26.5282,26.3138,26.3592,407900.0
2009-12-08 09:40:00,40.57,40.6,40.42,40.51,434900.0,26.3592,26.3787,26.2618,26.3203,434900.0
2009-12-08 09:50:00,40.52,40.56,40.46,40.54,395500.0,26.3268,26.3527,26.2878,26.3397,395500.0
2009-12-08 10:00:00,40.54,40.57,40.48,40.51,292900.0,26.3397,26.3592,26.3008,26.3203,292900.0
2009-12-08 10:10:00,40.5,40.59,40.48,40.59,355700.0,26.3138,26.3722,26.3008,26.3722,355700.0
2009-12-08 10:20:00,40.58,40.63,40.58,40.59,163900.0,26.3657,26.3982,26.3657,26.3722,163900.0
2009-12-08 10:30:00,40.6,40.63,40.57,40.61,152300.0,26.3787,26.3982,26.3592,26.3852,152300.0
2009-12-08 10:40:00,40.61,40.63,40.52,40.53,110400.0,26.3852,26.3982,26.3268,26.3333,110400.0
2009-12-08 10:50:00,40.53,40.53,40.42,40.52,289700.0,26.3333,26.3333,26.2618,26.3268,289700.0
2009-12-08 11:00:00,40.52,40.65,40.5,40.63,166300.0,26.3268,26.4112,26.3138,26.3982,166300.0
2009-12-08 11:10:00,40.62,40.65,40.55,40.55,120500.0,26.3917,26.4112,26.3462,26.3462,120500.0
2009-12-08 11:20:00,40.55,40.65,40.53,40.65,106300.0,26.3462,26.4112,26.3333,26.4112,106300.0
2009-12-08 11:30:00,40.65,40.66,40.6,40.62,103200.0,26.4112,26.4177,26.3787,26.3917,103200.0
2009-12-08 11:40:00,40.61,40.73,40.61,40.69,137600.0,26.3852,26.4632,26.3852,26.4372,137600.0
2009-12-08 11:50:00,40.68,40.71,40.6,40.62,130300.0,26.4307,26.4502,26.3787,26.3917,130300.0
2009-12-08 12:00:00,40.62,40.68,40.62,40.67,254100.0,26.3917,26.4307,26.3917,26.4242,254100.0
2009-12-08 12:10:00,40.68,40.69,40.6,40.62,97200.0,26.4307,26.4372,26.3787,26.3917,97200.0
2009-12-08 12:20:00,40.63,40.64,40.54,40.56,203800.0,26.3982,26.4047,26.3397,26.3527,203800.0
2009-12-08 12:30:00,40.56,40.59,40.54,40.59,135800.0,26.3527,26.3722,26.3397,26.3722,135800.0
2009-12-08 12:40:00,40.59,40.62,40.56,40.6,70000.0,26.3722,26.3917,26.3527,26.3787,70000.0
2009-12-08 12:50:00,40.6,40.64,40.55,40.64,176400.0,26.3787,26.4047,26.3462,26.4047,176400.0
2009-12-08 13:00:00,40.64,40.67,40.59,40.62,134700.0,26.4047,26.4242,26.3722,26.3917,134700.0
2009-12-08 13:10:00,40.62,40.63,40.51,40.55,152000.0,26.3917,26.3982,26.3203,26.3462,152000.0
2009-12-08 13:20:00,40.55,40.57,40.47,40.47,200600.0,26.3462,26.3592,26.2943,26.2943,200600.0
2009-12-08 13:30:00,40.47,40.56,40.47,40.51,95300.0,26.2943,26.3527,26.2943,26.3203,95300.0
2009-12-08 13:40:00,40.51,40.58,40.49,40.55,179000.0,26.3203,26.3657,26.3073,26.3462,179000.0
2009-12-08 13:50:00,40.54,40.57,40.5,40.52,96300.0,26.3397,26.3592,26.3138,26.3268,96300.0
2009-12-08 14:00:00,40.51,40.56,40.48,40.55,160400.0,26.3203,26.3527,26.3008,26.3462,160400.0
2009-12-08 14:10:00,40.55,40.57,40.49,40.51,154400.0,26.3462,26.3592,26.3073,26.3203,154400.0
2009-12-08 14:20:00,40.51,40.51,40.44,40.45,255300.0,26.3203,26.3203,26.2748,26.2813,255300.0
2009-12-08 14:30:00,40.46,40.52,40.45,40.47,328900.0,26.2878,26.3268,26.2813,26.2943,328900.0
2009-12-08 14:40:00,40.47,40.49,40.4,40.42,243600.0,26.2943,26.3073,26.2488,26.2618,243600.0
2009-12-08 14:50:00,40.42,40.42,40.34,40.37,360100.0,26.2618,26.2618,26.2098,26.2293,360100.0
2009-12-08 15:00:00,40.37,40.46,40.36,40.46,230600.0,26.2293,26.2878,26.2228,26.2878,230600.0
2009-12-08 15:10:00,40.46,40.48,40.42,40.47,290600.0,26.2878,26.3008,26.2618,26.2943,290600.0
2009-12-08 15:20:00,40.46,40.52,40.44,40.51,118400.0,26.2878,26.3268,26.2748,26.3203,118400.0
2009-12-08 15:30:00,40.51,40.55,40.43,40.43,286300.0,26.3203,26.3462,26.2683,26.2683,286300.0
2009-12-08 15:40:00,40.43,40.51,40.42,40.49,260100.0,26.2683,26.3203,26.2618,26.3073,260100.0
2009-12-08 15:50:00,40.49,40.52,40.41,40.49,1243400.0,26.3073,26.3268,26.2553,26.3073,1243400.0
2009-12-09 09:30:00,40.57,40.62,40.44,40.46,225900.0,26.3592,26.3917,26.2748,26.2878,225900.0
2009-12-09 09:40:00,40.45,40.46,40.29,40.33,408000.0,26.2813,26.2878,26.1773,26.2033,408000.0
2009-12-09 09:50:00,40.34,40.49,40.33,40.45,198600.0,26.2098,26.3073,26.2033,26.2813,198600.0
2009-12-09 10:00:00,40.45,40.53,40.45,40.51,178200.0,26.2813,26.3333,26.2813,26.3203,178200.0
2009-12-09 10:10:00,40.51,40.52,40.44,40.45,188200.0,26.3203,26.3268,26.2748,26.2813,188200.0
2009-12-09 10:20:00,40.44,40.49,40.42,40.49,104400.0,26.2748,26.3073,26.2618,26.3073,104400.0
2009-12-09 10:30:00,40.49,40.52,40.38,40.51,288300.0,26.3073,26.3268,26.2358,26.3203,288300.0
2009-12-09 10:40:00,40.52,40.71,40.52,40.7,371500.0,26.3268,26.4502,26.3268,26.4437,371500.0
2009-12-09 10:50:00,40.7,40.75,40.65,40.66,310500.0,26.4437,26.4762,26.4112,26.4177,310500.0
2009-12-09 11:00:00,40.67,40.73,40.66,40.68,345100.0,26.4242,26.4632,26.4177,26.4307,345100.0
2009-12-09 11:10:00,40.69,40.72,40.66,40.68,121800.0,26.4372,26.4567,26.4177,26.4307,121800.0
2009-12-09 11:20:00,40.67,40.69,40.63,40.64,263500.0,26.4242,26.4372,26.3982,26.4047,263500.0
2009-12-09 11:30:00,40.64,40.66,40.55,40.57,96300.0,26.4047,26.4177,26.3462,26.3592,96300.0
2009-12-09 11:40:00,40.57,40.6,40.55,40.57,111000.0,26.3592,26.3787,26.3462,26.3592,111000.0
2009-12-09 11:50:00,40.57,40.62,40.55,40.58,61700.0,26.3592,26.3917,26.3462,26.3657,61700.0
2009-12-09 12:00:00,40.58,40.59,40.52,40.54,91900.0,26.3657,26.3722,26.3268,26.3397,91900.0
2009-12-09 12:10:00,40.53,40.57,40.45,40.47,85400.0,26.3333,26.3592,26.2813,26.2943,85400.0
2009-12-09 12:20:00,40.47,40.47,40.38,40.44,169700.0,26.2943,26.2943,26.2358,26.2748,169700.0
2009-12-09 12:30:00,40.45,40.5,40.43,40.43,126800.0,26.2813,26.3138,26.2683,26.2683,126800.0
2009-12-09 12:40:00,40.43,40.45,40.38,40.4,131100.0,26.2683,26.2813,26.2358,26.2488,131100.0
2009-12-09 12:50:00,40.39,40.47,40.39,40.45,125600.0,26.2423,26.2943,26.2423,26.2813,125600.0
2009-12-09 13:00:00,40.44,40.44,40.33,40.38,232000.0,26.2748,26.2748,26.2033,26.2358,232000.0
2009-12-09 13:10:00,40.39,40.44,40.37,40.43,62000.0,26.2423,26.2748,26.2293,26.2683,62000.0
2009-12-09 13:20:00,40.42,40.43,40.37,40.41,205500.0,26.2618,26.2683,26.2293,26.2553,205500.0
2009-12-09 13:30:00,40.4,40.42,40.35,40.38,102100.0,26.2488,26.2618,26.2163,26.2358,102100.0
2009-12-09 13:40:00,40.39,40.4,40.33,40.35,166000.0,26.2423,26.2488,26.2033,26.2163,166000.0
2009-12-09 13:50:00,40.36,40.41,40.34,40.35,112500.0,26.2228,26.2553,26.2098,26.2163,112500.0
2009-12-09 14:00:00,40.35,40.46,40.34,40.45,224000.0,26.2163,26.2878,26.2098,26.2813,224000.0
2009-12-09 14:10:00,40.46,40.48,40.45,40.46,225400.0,26.2878,26.3008,26.2813,26.2878,225400.0
2009-12-09 14:20:00,40.45,40.51,40.41,40.43,353800.0,26.2813,26.3203,26.2553,26.2683,353800.0
2009-12-09 14:30:00,40.43,40.55,40.42,40.54,234700.0,26.2683,26.3462,26.2618,26.3397,234700.0
2009-12-09 14:40:00,40.55,40.58,40.53,40.56,124600.0,26.3462,26.3657,26.3333,26.3527,124600.0
2009-12-09 14:50:00,40.56,40.61,40.55,40.58,156000.0,26.3527,26.3852,26.3462,26.3657,156000.0
2009-12-09 15:00:00,40.58,40.7,40.58,40.66,290000.0,26.3657,26.4437,26.3657,26.4177,290000.0
2009-12-09 15:10:00,40.66,40.74,40.65,40.73,201300.0,26.4177,26.4697,26.4112,26.4632,201300.0
2009-12-09 15:20:00,40.72,40.77,40.7,40.7,196500.0,26.4567,26.4892,26.4437,26.4437,196500.0
2009-12-09 15:30:00,40.71,40.73,40.67,40.67,153600.0,26.4502,26.4632,26.4242,26.4242,153600.0
2009-12-09 15:40:00,40.68,40.79,40.66,40.77,717600.0,26.4307,26.5022,26.4177,26.4892,717600.0
2009-12-09 15:50:00,40.77,40.8,40.72,40.75,2185100.0,26.4892,26.5087,26.4567,26.4762,2185100.0
2009-12-10 09:30:00,40.91,41.03,40.86,40.98,848700.0,26.5801,26.6581,26.5477,26.6256,848700.0
2009-12-10 09:40:00,40.98,41.02,40.96,40.98,469400.0,26.6256,26.6516,26.6126,26.6256,469400.0
2009-12-10 09:50:00,40.97,40.97,40.85,40.85,99200.0,26.6191,26.6191,26.5412,26.5412,99200.0
2009-12-10 10:00:00,40.85,40.88,40.78,40.81,86500.0,26.5412,26.5607,26.4957,26.5152,86500.0
2009-12-10 10:10:00,40.81,40.83,40.69,40.69,211600.0,26.5152,26.5282,26.4372,26.4372,211600.0
2009-12-10 10:20:00,40.68,40.81,40.65,40.79,131700.0,26.4307,26.5152,26.4112,26.5022,131700.0
2009-12-10 10:30:00,40.79,40.85,40.79,40.83,734500.0,26.5022,26.5412,26.5022,26.5282,734500.0
2009-12-10 10:40:00,40.83,40.88,40.78,40.82,120300.0,26.5282,26.5607,26.4957,26.5217,120300.0
2009-12-10 10:50:00,40.81,40.83,40.78,40.81,115700.0,26.5152,26.5282,26.4957,26.5152,115700.0
2009-12-10 11:00:00,40.81,40.81,40.74,40.76,155600.0,26.5152,26.5152,26.4697,26.4827,155600.0
2009-12-10 11:10:00,40.76,40.88,40.74,40.87,349800.0,26.4827,26.5607,26.4697,26.5542,349800.0
2009-12-10 11:20:00,40.86,40.87,40.77,40.78,286400.0,26.5477,26.5542,26.4892,26.4957,286400.0
2009-12-10 11:30:00,40.78,40.82,40.76,40.78,97500.0,26.4957,26.5217,26.4827,26.4957,97500.0
2009-12-10 11:40:00,40.79,40.79,40.73,40.75,139900.0,26.5022,26.5022,26.4632,26.4762,139900.0
2009-12-10 11:50:00,40.74,40.81,40.72,40.79,438300.0,26.4697,26.5152,26.4567,26.5022,438300.0
2009-12-10 12:00:00,40.79,40.83,40.78,40.78,173300.0,26.5022,26.5282,26.4957,26.4957,173300.0
2009-12-10 12:10:00,40.8,40.8,40.71,40.74,121500.0,26.5087,26.5087,26.4502,26.4697,121500.0
2009-12-10 12:20:00,40.74,40.74,40.69,40.69,79000.0,26.4697,26.4697,26.4372,26.4372,79000.0
2009-12-10 12:30:00,40.7,40.7,40.63,40.67,138100.0,26.4437,26.4437,26.3982,26.4242,138100.0
2009-12-10 12:40:00,40.67,40.72,40.65,40.71,63800.0,26.4242,26.4567,26.4112,26.4502,63800.0
2009-12-10 12:50:00,40.71,40.72,40.7,40.72,55700.0,26.4502,26.4567,26.4437,26.4567,55700.0
2009-12-10 13:00:00,40.71,40.71,40.65,40.66,115100.0,26.4502,26.4502,26.4112,26.4177,115100.0
2009-12-10 13:10:00,40.65,40.66,40.62,40.63,130900.0,26.4112,26.4177,26.3917,26.3982,130900.0
2009-12-10 13:20:00,40.63,40.67,40.63,40.66,93700.0,26.3982,26.4242,26.3982,26.4177,93700.0
2009-12-10 13:30:00,40.66,40.72,40.66,40.72,114400.0,26.4177,26.4567,26.4177,26.4567,114400.0
2009-12-10 13:40:00,40.72,40.73,40.68,40.69,278700.0,26.4567,26.4632,26.4307,26.4372,278700.0
2009-12-10 13:50:00,40.7,40.76,40.69,40.76,979300.0,26.4437,26.4827,26.4372,26.4827,979300.0
2009-12-10 14:00:00,40.77,40.82,40.74,40.81,272800.0,26.4892,26.5217,26.4697,26.5152,272800.0
2009-12-10 14:10:00,40.81,40.86,40.8,40.86,124000.0,26.5152,26.5477,26.5087,26.5477,124000.0
2009-12-10 14:20:00,40.86,40.86,40.83,40.85,307700.0,26.5477,26.5477,26.5282,26.5412,307700.0
2009-12-10 14:30:00,40.84,40.89,40.84,40.84,217000.0,26.5347,26.5672,26.5347,26.5347,217000.0
2009-12-10 14:40:00,40.85,40.86,40.8,40.84,76000.0,26.5412,26.5477,26.5087,26.5347,76000.0
2009-12-10 14:50:00,40.85,40.85,40.81,40.83,244100.0,26.5412,26.5412,26.5152,26.5282,244100.0
2009-12-10 15:00:00,40.82,40.83,40.77,40.78,280600.0,26.5217,26.5282,26.4892,26.4957,280600.0
2009-12-10 15:10:00,40.78,40.83,40.78,40.81,51300.0,26.4957,26.5282,26.4957,26.5152,51300.0
2009-12-10 15:20:00,40.8,40.8,40.73,40.76,268200.0,26.5087,26.5087,26.4632,26.4827,268200.0
2009-12-10 15:30:00,40.76,40.82,40.75,40.82,289900.0,26.4827,26.5217,26.4762,26.5217,289900.0
2009-12-10 15:40:00,40.82,40.82,40.77,40.82,242400.0,26.5217,26.5217,26.4892,26.5217,242400.0
2009-12-10 15:50:00,40.82,40.87,40.78,40.86,344000.0,26.5217,26.5542,26.4957,26.5477,344000.0
2009-12-11 09:30:00,41.08,41.12,40.96,41.02,228400.0,26.6906,26.7166,26.6126,26.6516,228400.0
2009-12-11 09:40:00,41.02,41.05,40.95,40.95,218400.0,26.6516,26.6711,26.6061,26.6061,218400.0
2009-12-11 09:50:00,40.94,41.08,40.91,41.06,481700.0,26.5996,26.6906,26.5801,26.6776,481700.0
2009-12-11 10:00:00,41.06,41.08,40.97,40.99,193700.0,26.6776,26.6906,26.6191,26.6321,193700.0
2009-12-11 10:10:00,41.0,41.04,40.95,41.0,265300.0,26.6386,26.6646,26.6061,26.6386,265300.0
2009-12-11 10:20:00,41.0,41.06,40.97,41.05,1461100.0,26.6386,26.6776,26.6191,26.6711,1461100.0
2009-12-11 10:30:00,41.05,41.11,41.01,41.09,2537400.0,26.6711,26.7101,26.6451,26.6971,2537400.0
2009-12-11 10:40:00,41.08,41.09,41.05,41.07,427000.0,26.6906,26.6971,26.6711,26.6841,427000.0
2009-12-11 10:50:00,41.07,41.12,41.05,41.1,406000.0,26.6841,26.7166,26.6711,26.7036,406000.0
2009-12-11 11:00:00,41.11,41.11,41.03,41.04,545100.0,26.7101,26.7101,26.6581,26.6646,545100.0
2009-12-11 11:10:00,41.04,41.05,41.0,41.0,577700.0,26.6646,26.6711,26.6386,26.6386,577700.0
2009-12-11 11:20:00,41.0,41.01,40.88,40.91,442000.0,26.6386,26.6451,26.5607,26.5801,442000.0
2009-12-11 11:30:00,40.9,40.95,40.88,40.94,228500.0,26.5736,26.6061,26.5607,26.5996,228500.0
2009-12-11 11:40:00,40.94,40.94,40.86,40.89,1671800.0,26.5996,26.5996,26.5477,26.5672,1671800.0
2009-12-11 11:50:00,40.88,40.96,40.88,40.95,980100.0,26.5607,26.6126,26.5607,26.6061,980100.0
2009-12-11 12:00:00,40.95,41.04,40.95,41.02,495300.0,26.6061,26.6646,26.6061,26.6516,495300.0
2009-12-11 12:10:00,41.02,41.06,41.01,41.04,841500.0,26.6516,26.6776,26.6451,26.6646,841500.0
2009-12-11 12:20:00,41.04,41.06,41.0,41.0,226000.0,26.6646,26.6776,26.6386,26.6386,226000.0
2009-12-11 12:30:00,41.0,41.03,40.98,41.02,135100.0,26.6386,26.6581,26.6256,26.6516,135100.0
2009-12-11 12:40:00,41.02,41.03,41.0,41.01,449100.0,26.6516,26.6581,26.6386,26.6451,449100.0
2009-12-11 12:50:00,41.01,41.07,41.01,41.06,269900.0,26.6451,26.6841,26.6451,26.6776,269900.0
2009-12-11 13:00:00,41.07,41.08,41.04,41.05,136100.0,26.6841,26.6906,26.6646,26.6711,136100.0
2009-12-11 13:10:00,41.05,41.06,41.03,41.05,114300.0,26.6711,26.6776,26.6581,26.6711,114300.0
2009-12-11 13:20:00,41.05,41.05,41.03,41.05,63300.0,26.6711,26.6711,26.6581,26.6711,63300.0
2009-12-11 13:30:00,41.05,41.07,41.04,41.06,82700.0,26.6711,26.6841,26.6646,26.6776,82700.0
2009-12-11 13:40:00,41.06,41.06,41.01,41.02,127500.0,26.6776,26.6776,26.6451,26.6516,127500.0
2009-12-11 13:50:00,41.01,41.07,41.01,41.05,1235900.0,26.6451,26.6841,26.6451,26.6711,1235900.0
2009-12-11 14:00:00,41.05,41.1,41.04,41.08,475400.0,26.6711,26.7036,26.6646,26.6906,475400.0
2009-12-11 14:10:00,41.09,41.09,41.06,41.06,59000.0,26.6971,26.6971,26.6776,26.6776,59000.0
2009-12-11 14:20:00,41.06,41.06,41.03,41.04,59600.0,26.6776,26.6776,26.6581,26.6646,59600.0
2009-12-11 14:30:00,41.04,41.06,41.0,41.01,136300.0,26.6646,26.6776,26.6386,26.6451,136300.0
2009-12-11 14:40:00,41.02,41.05,40.99,41.02,214500.0,26.6516,26.6711,26.6321,26.6516,214500.0
2009-12-11 14:50:00,41.02,41.04,41.0,41.0,319500.0,26.6516,26.6646,26.6386,26.6386,319500.0
2009-12-11 15:00:00,41.0,41.02,40.99,41.01,286500.0,26.6386,26.6516,26.6321,26.6451,286500.0
2009-12-11 15:10:00,41.0,41.02,41.0,41.01,228400.0,26.6386,26.6516,26.6386,26.6451,228400.0
2009-12-11 15:20:00,41.01,41.07,41.0,41.06,365500.0,26.6451,26.6841,26.6386,26.6776,365500.0
2009-12-11 15:30:00,41.06,41.08,41.05,41.07,155500.0,26.6776,26.6906,26.6711,26.6841,155500.0
2009-12-11 15:40:00,41.06,41.07,40.99,41.03,1015700.0,26.6776,26.6841,26.6321,26.6581,1015700.0
2009-12-11 15:50:00,41.02,41.06,41.0,41.06,433800.0,26.6516,26.6776,26.6386,26.6776,433800.0
2009-12-14 09:30:00,41.31,41.33,41.26,41.26,733400.0,26.84,26.853,26.8075,26.8075,733400.0
2009-12-14 09:40:00,41.25,41.26,41.19,41.22,311300.0,26.8011,26.8075,26.7621,26.7816,311300.0
2009-12-14 09:50:00,41.22,41.28,41.21,41.24,294800.0,26.7816,26.8205,26.7751,26.7946,294800.0
2009-12-14 10:00:00,41.24,41.28,41.16,41.2,550700.0,26.7946,26.8205,26.7426,26.7686,550700.0
2009-12-14 10:10:00,41.2,41.24,41.16,41.17,310200.0,26.7686,26.7946,26.7426,26.7491,310200.0
2009-12-14 10:20:00,41.16,41.22,41.13,41.2,411500.0,26.7426,26.7816,26.7231,26.7686,411500.0
2009-12-14 10:30:00,41.2,41.22,41.16,41.19,191800.0,26.7686,26.7816,26.7426,26.7621,191800.0
2009-12-14 10:40:00,41.18,41.2,41.16,41.2,161700.0,26.7556,26.7686,26.7426,26.7686,161700.0
2009-12-14 10:50:00,41.2,41.27,41.2,41.22,283300.0,26.7686,26.814,26.7686,26.7816,283300.0
2009-12-14 11:00:00,41.22,41.25,41.18,41.2,165100.0,26.7816,26.8011,26.7556,26.7686,165100.0
2009-12-14 11:10:00,41.2,41.22,41.19,41.2,294900.0,26.7686,26.7816,26.7621,26.7686,294900.0
2009-12-14 11:20:00,41.21,41.28,41.2,41.26,375800.0,26.7751,26.8205,26.7686,26.8075,375800.0
2009-12-14 11:30:00,41.26,41.3,41.25,41.3,188900.0,26.8075,26.8335,26.8011,26.8335,188900.0
2009-12-14 11:40:00,41.31,41.32,41.28,41.28,156500.0,26.84,26.8465,26.8205,26.8205,156500.0
2009-12-14 11:50:00,41.28,41.29,41.25,41.28,201000.0,26.8205,26.827,26.8011,26.8205,201000.0
2009-12-14 12:00:00,41.28,41.29,41.26,41.29,69500.0,26.8205,26.827,26.8075,26.827,69500.0
2009-12-14 12:10:00,41.28,41.31,41.28,41.3,180200.0,26.8205,26.84,26.8205,26.8335,180200.0
2009-12-14 12:20:00,41.3,41.33,41.29,41.33,100200.0,26.8335,26.853,26.827,26.853,100200.0
2009-12-14 12:30:00,41.32,41.36,41.32,41.36,61900.0,26.8465,26.8725,26.8465,26.8725,61900.0
2009-12-14 12:40:00,41.36,41.41,41.36,41.38,171000.0,26.8725,26.905,26.8725,26.8855,171000.0
2009-12-14 12:50:00,41.38,41.39,41.36,41.39,64000.0,26.8855,26.892,26.8725,26.892,64000.0
2009-12-14 13:00:00,41.38,41.4,41.34,41.34,319200.0,26.8855,26.8985,26.8595,26.8595,319200.0
2009-12-14 13:10:00,41.33,41.35,41.32,41.34,87100.0,26.853,26.866,26.8465,26.8595,87100.0
2009-12-14 13:20:00,41.34,41.38,41.34,41.35,148500.0,26.8595,26.8855,26.8595,26.866,148500.0
2009-12-14 13:30:00,41.36,41.39,41.34,41.36,309600.0,26.8725,26.892,26.8595,26.8725,309600.0
2009-12-14 13:40:00,41.36,41.37,41.31,41.35,612500.0,26.8725,26.879,26.84,26.866,612500.0
2009-12-14 13:50:00,41.35,41.4,41.34,41.39,134500.0,26.866,26.8985,26.8595,26.892,134500.0
2009-12-14 14:00:00,41.39,41.39,41.35,41.36,290100.0,26.892,26.892,26.866,26.8725,290100.0
2009-12-14 14:10:00,41.36,41.39,41.36,41.38,90700.0,26.8725,26.892,26.8725,26.8855,90700.0
2009-12-14 14:20:00,41.38,41.39,41.33,41.34,83400.0,26.8855,26.892,26.853,26.8595,83400.0
2009-12-14 14:30:00,41.33,41.38,41.33,41.36,176100.0,26.853,26.8855,26.853,26.8725,176100.0
2009-12-14 14:40:00,41.36,41.38,41.33,41.34,205300.0,26.8725,26.8855,26.853,26.8595,205300.0
2009-12-14 14:50:00,41.34,41.36,41.28,41.32,462300.0,26.8595,26.8725,26.8205,26.8465,462300.0
2009-12-14 15:00:00,41.32,41.35,41.28,41.35,249500.0,26.8465,26.866,26.8205,26.866,249500.0
2009-12-14 15:10:00,41.34,41.37,41.32,41.32,222500.0,26.8595,26.879,26.8465,26.8465,222500.0
2009-12-14 15:20:00,41.33,41.33,41.3,41.31,153500.0,26.853,26.853,26.8335,26.84,153500.0
2009-12-14 15:30:00,41.31,41.38,41.31,41.37,700000.0,26.84,26.8855,26.84,26.879,700000.0
2009-12-14 15:40:00,41.37,41.38,41.33,41.37,1210300.0,26.879,26.8855,26.853,26.879,1210300.0
2009-12-14 15:50:00,41.36,41.37,41.28,41.29,866900.0,26.8725,26.879,26.8205,26.827,866900.0
2009-12-15 09:30:00,40.9,41.08,40.85,41.04,1084500.0,26.5736,26.6906,26.5412,26.6646,1084500.0
2009-12-15 09:40:00,41.04,41.09,41.03,41.04,405400.0,26.6646,26.6971,26.6581,26.6646,405400.0
2009-12-15 09:50:00,41.03,41.07,41.01,41.04,377700.0,26.6581,26.6841,26.6451,26.6646,377700.0
2009-12-15 10:00:00,41.03,41.09,41.03,41.08,382800.0,26.6581,26.6971,26.6581,26.6906,382800.0
2009-12-15 10:10:00,41.09,41.17,41.06,41.16,396100.0,26.6971,26.7491,26.6776,26.7426,396100.0
2009-12-15 10:20:00,41.16,41.22,41.15,41.19,412300.0,26.7426,26.7816,26.7361,26.7621,412300.0
2009-12-15 10:30:00,41.19,41.21,41.18,41.2,192600.0,26.7621,26.7751,26.7556,26.7686,192600.0
2009-12-15 10:40:00,41.2,41.28,41.19,41.27,305000.0,26.7686,26.8205,26.7621,26.814,305000.0
2009-12-15 10:50:00,41.27,41.3,41.23,41.23,296900.0,26.814,26.8335,26.7881,26.7881,296900.0
2009-12-15 11:00:00,41.24,41.25,41.21,41.25,306600.0,26.7946,26.8011,26.7751,26.8011,306600.0
2009-12-15 11:10:00,41.24,41.25,41.2,41.22,281100.0,26.7946,26.8011,26.7686,26.7816,281100.0
2009-12-15 11:20:00,41.22,41.22,41.16,41.18,364800.0,26.7816,26.7816,26.7426,26.7556,364800.0
2009-12-15 11:30:00,41.17,41.21,41.16,41.2,339300.0,26.7491,26.7751,26.7426,26.7686,339300.0
2009-12-15 11:40:00,41.2,41.21,41.12,41.13,220600.0,26.7686,26.7751,26.7166,26.7231,220600.0
2009-12-15 11:50:00,41.13,41.17,41.11,41.16,263400.0,26.7231,26.7491,26.7101,26.7426,263400.0
2009-12-15 12:00:00,41.15,41.2,41.15,41.2,358200.0,26.7361,26.7686,26.7361,26.7686,358200.0
2009-12-15 12:10:00,41.2,41.2,41.14,41.14,347800.0,26.7686,26.7686,26.7296,26.7296,347800.0
2009-12-15 12:20:00,41.15,41.16,41.13,41.15,250300.0,26.7361,26.7426,26.7231,26.7361,250300.0
2009-12-15 12:30:00,41.15,41.15,41.12,41.13,418900.0,26.7361,26.7361,26.7166,26.7231,418900.0
2009-12-15 12:40:00,41.13,41.13,41.08,41.1,442400.0,26.7231,26.7231,26.6906,26.7036,442400.0
2009-12-15 12:50:00,41.1,41.12,41.1,41.12,236800.0,26.7036,26.7166,26.7036,26.7166,236800.0
2009-12-15 13:00:00,41.11,41.14,41.09,41.14,514100.0,26.7101,26.7296,26.6971,26.7296,514100.0
2009-12-15 13:10:00,41.14,41.15,41.09,41.1,275400.0,26.7296,26.7361,26.6971,26.7036,275400.0
2009-12-15 13:20:00,41.1,41.1,41.03,41.03,275500.0,26.7036,26.7036,26.6581,26.6581,275500.0
2009-12-15 13:30:00,41.03,41.04,41.0,41.0,447400.0,26.6581,26.6646,26.6386,26.6386,447400.0
2009-12-15 13:40:00,41.01,41.06,41.0,41.06,330700.0,26.6451,26.6776,26.6386,26.6776,330700.0
2009-12-15 13:50:00,41.06,41.07,41.05,41.06,245800.0,26.6776,26.6841,26.6711,26.6776,245800.0
2009-12-15 14:00:00,41.07,41.07,41.04,41.04,296000.0,26.6841,26.6841,26.6646,26.6646,296000.0
2009-12-15 14:10:00,41.04,41.05,41.02,41.02,318600.0,26.6646,26.6711,26.6516,26.6516,318600.0
2009-12-15 14:20:00,41.02,41.05,41.01,41.03,374900.0,26.6516,26.6711,26.6451,26.6581,374900.0
2009-12-15 14:30:00,41.04,41.06,41.04,41.06,280100.0,26.6646,26.6776,26.6646,26.6776,280100.0
2009-12-15 14:40:00,41.06,41.07,41.05,41.07,267900.0,26.6776,26.6841,26.6711,26.6841,267900.0
2009-12-15 14:50:00,41.07,41.07,41.01,41.01,357500.0,26.6841,26.6841,26.6451,26.6451,357500.0
2009-12-15 15:00:00,41.01,41.1,41.0,41.07,613900.0,26.6451,26.7036,26.6386,26.6841,613900.0
2009-12-15 15:10:00,41.06,41.07,41.03,41.04,1113900.0,26.6776,26.6841,26.6581,26.6646,1113900.0
2009-12-15 15:20:00,41.04,41.04,40.96,41.01,342100.0,26.6646,26.6646,26.6126,26.6451,342100.0
2009-12-15 15:30:00,41.01,41.02,40.95,40.99,819100.0,26.6451,26.6516,26.6061,26.6321,819100.0
2009-12-15 15:40:00,40.99,40.99,40.92,40.95,599000.0,26.6321,26.6321,26.5866,26.6061,599000.0
2009-12-15 15:50:00,40.95,41.01,40.94,41.01,818700.0,26.6061,26.6451,26.5996,26.6451,818700.0
2009-12-16 09:30:00,41.26,41.29,41.19,41.27,733500.0,26.8075,26.827,26.7621,26.814,733500.0
2009-12-16 09:40:00,41.27,41.31,41.25,41.3,189600.0,26.814,26.84,26.8011,26.8335,189600.0
2009-12-16 09:50:00,41.3,41.36,41.29,41.32,166300.0,26.8335,26.8725,26.827,26.8465,166300.0
2009-12-16 10:00:00,41.32,41.36,41.31,41.33,222800.0,26.8465,26.8725,26.84,26.853,222800.0
2009-12-16 10:10:00,41.33,41.35,41.28,41.3,269500.0,26.853,26.866,26.8205,26.8335,269500.0
2009-12-16 10:20:00,41.29,41.31,41.28,41.29,80500.0,26.827,26.84,26.8205,26.827,80500.0
2009-12-16 10:30:00,41.29,41.36,41.29,41.36,246200.0,26.827,26.8725,26.827,26.8725,246200.0
2009-12-16 10:40:00,41.36,41.39,41.35,41.38,77000.0,26.8725,26.892,26.866,26.8855,77000.0
2009-12-16 10:50:00,41.39,41.41,41.38,41.39,81600.0,26.892,26.905,26.8855,26.892,81600.0
2009-12-16 11:00:00,41.39,41.4,41.35,41.37,120100.0,26.892,26.8985,26.866,26.879,120100.0
2009-12-16 11:10:00,41.37,41.38,41.36,41.37,59500.0,26.879,26.8855,26.8725,26.879,59500.0
2009-12-16 11:20:00,41.38,41.41,41.37,41.37,140300.0,26.8855,26.905,26.879,26.879,140300.0
2009-12-16 11:30:00,41.38,41.38,41.32,41.32,722500.0,26.8855,26.8855,26.8465,26.8465,722500.0
2009-12-16 11:40:00,41.33,41.35,41.31,41.33,902500.0,26.853,26.866,26.84,26.853,902500.0
2009-12-16 11:50:00,41.33,41.35,41.31,41.35,72900.0,26.853,26.866,26.84,26.866,72900.0
2009-12-16 12:00:00,41.35,41.37,41.34,41.37,67200.0,26.866,26.879,26.8595,26.879,67200.0
2009-12-16 12:10:00,41.37,41.37,41.34,41.35,117200.0,26.879,26.879,26.8595,26.866,117200.0
2009-12-16 12:20:00,41.35,41.35,41.32,41.34,77400.0,26.866,26.866,26.8465,26.8595,77400.0
2009-12-16 12:30:00,41.34,41.36,41.32,41.33,103600.0,26.8595,26.8725,26.8465,26.853,103600.0
2009-12-16 12:40:00,41.33,41.33,41.28,41.3,79700.0,26.853,26.853,26.8205,26.8335,79700.0
2009-12-16 12:50:00,41.29,41.3,41.28,41.29,60700.0,26.827,26.8335,26.8205,26.827,60700.0
2009-12-16 13:00:00,41.29,41.32,41.28,41.32,168400.0,26.827,26.8465,26.8205,26.8465,168400.0
2009-12-16 13:10:00,41.32,41.33,41.3,41.31,111300.0,26.8465,26.853,26.8335,26.84,111300.0
2009-12-16 13:20:00,41.31,41.34,41.3,41.33,113900.0,26.84,26.8595,26.8335,26.853,113900.0
2009-12-16 13:30:00,41.33,41.34,41.31,41.31,69400.0,26.853,26.8595,26.84,26.84,69400.0
2009-12-16 13:40:00,41.31,41.32,41.28,41.28,104400.0,26.84,26.8465,26.8205,26.8205,104400.0
2009-12-16 13:50:00,41.28,41.3,41.26,41.27,195300.0,26.8205,26.8335,26.8075,26.814,195300.0
2009-12-16 14:00:00,41.26,41.28,41.25,41.27,75500.0,26.8075,26.8205,26.8011,26.814,75500.0
2009-12-16 14:10:00,41.27,41.35,41.26,41.33,200300.0,26.814,26.866,26.8075,26.853,200300.0
2009-12-16 14:20:00,41.33,41.34,41.15,41.25,211000.0,26.853,26.8595,26.7361,26.8011,211000.0
2009-12-16 14:30:00,41.24,41.26,41.19,41.26,115900.0,26.7946,26.8075,26.7621,26.8075,115900.0
2009-12-16 14:40:00,41.26,41.26,41.13,41.14,327800.0,26.8075,26.8075,26.7231,26.7296,327800.0
2009-12-16 14:50:00,41.12,41.15,41.08,41.12,121000.0,26.7166,26.7361,26.6906,26.7166,121000.0
2009-12-16 15:00:00,41.11,41.11,41.04,41.09,217500.0,26.7101,26.7101,26.6646,26.6971,217500.0
2009-12-16 15:10:00,41.09,41.15,41.07,41.15,184200.0,26.6971,26.7361,26.6841,26.7361,184200.0
2009-12-16 15:20:00,41.15,41.17,41.03,41.03,278900.0,26.7361,26.7491,26.6581,26.6581,278900.0
2009-12-16 15:30:00,41.03,41.13,41.02,41.13,182200.0,26.6581,26.7231,26.6516,26.7231,182200.0
2009-12-16 15:40:00,41.13,41.13,41.04,41.1,165800.0,26.7231,26.7231,26.6646,26.7036,165800.0
2009-12-16 15:50:00,41.09,41.16,41.07,41.14,2709100.0,26.6971,26.7426,26.6841,26.7296,2709100.0
2009-12-17 09:30:00,40.43,40.46,40.35,40.43,582100.0,26.2683,26.2878,26.2163,26.2683,582100.0
2009-12-17 09:40:00,40.42,40.42,40.34,40.37,140900.0,26.2618,26.2618,26.2098,26.2293,140900.0
2009-12-17 09:50:00,40.37,40.38,40.18,40.2,199100.0,26.2293,26.2358,26.1058,26.1188,199100.0
2009-12-17 10:00:00,40.21,40.3,40.19,40.27,406700.0,26.1253,26.1838,26.1123,26.1643,406700.0
2009-12-17 10:10:00,40.27,40.3,40.25,40.28,180400.0,26.1643,26.1838,26.1513,26.1708,180400.0
2009-12-17 10:20:00,40.28,40.29,40.24,40.25,247100.0,26.1708,26.1773,26.1448,26.1513,247100.0
2009-12-17 10:30:00,40.26,40.29,40.22,40.25,162300.0,26.1578,26.1773,26.1318,26.1513,162300.0
2009-12-17 10:40:00,40.25,40.25,40.2,40.23,174900.0,26.1513,26.1513,26.1188,26.1383,174900.0
2009-12-17 10:50:00,40.24,40.31,40.22,40.3,84800.0,26.1448,26.1903,26.1318,26.1838,84800.0
2009-12-17 11:00:00,40.3,40.32,40.22,40.22,291900.0,26.1838,26.1968,26.1318,26.1318,291900.0
2009-12-17 11:10:00,40.22,40.24,40.21,40.23,151500.0,26.1318,26.1448,26.1253,26.1383,151500.0
2009-12-17 11:20:00,40.23,40.28,40.22,40.23,78100.0,26.1383,26.1708,26.1318,26.1383,78100.0
2009-12-17 11:30:00,40.22,40.23,40.16,40.19,132900.0,26.1318,26.1383,26.0929,26.1123,132900.0
2009-12-17 11:40:00,40.19,40.19,40.08,40.12,256900.0,26.1123,26.1123,26.0409,26.0669,256900.0
2009-12-17 11:50:00,40.12,40.14,40.1,40.14,162300.0,26.0669,26.0799,26.0539,26.0799,162300.0
2009-12-17 12:00:00,40.14,40.14,40.1,40.13,64300.0,26.0799,26.0799,26.0539,26.0734,64300.0
2009-12-17 12:10:00,40.12,40.15,40.11,40.13,56300.0,26.0669,26.0864,26.0604,26.0734,56300.0
2009-12-17 12:20:00,40.13,40.13,40.06,40.09,186600.0,26.0734,26.0734,26.0279,26.0474,186600.0
2009-12-17 12:30:00,40.09,40.14,40.08,40.1,357000.0,26.0474,26.0799,26.0409,26.0539,357000.0
2009-12-17 12:40:00,40.09,40.1,39.98,40.0,749600.0,26.0474,26.0539,25.9759,25.9889,749600.0
2009-12-17 12:50:00,40.0,40.02,39.99,40.01,632400.0,25.9889,26.0019,25.9824,25.9954,632400.0
2009-12-17 13:00:00,40.02,40.1,40.02,40.09,109200.0,26.0019,26.0539,26.0019,26.0474,109200.0
2009-12-17 13:10:00,40.1,40.1,40.08,40.09,53700.0,26.0539,26.0539,26.0409,26.0474,53700.0
2009-12-17 13:20:00,40.09,40.1,40.06,40.1,44400.0,26.0474,26.0539,26.0279,26.0539,44400.0
2009-12-17 13:30:00,40.1,40.15,40.1,40.12,84600.0,26.0539,26.0864,26.0539,26.0669,84600.0
2009-12-17 13:40:00,40.13,40.13,40.04,40.05,204500.0,26.0734,26.0734,26.0149,26.0214,204500.0
2009-12-17 13:50:00,40.04,40.14,40.03,40.12,108200.0,26.0149,26.0799,26.0084,26.0669,108200.0
2009-12-17 14:00:00,40.12,40.16,40.11,40.15,76000.0,26.0669,26.0929,26.0604,26.0864,76000.0
2009-12-17 14:10:00,40.15,40.16,40.12,40.13,91500.0,26.0864,26.0929,26.0669,26.0734,91500.0
2009-12-17 14:20:00,40.13,40.17,40.13,40.15,83300.0,26.0734,26.0994,26.0734,26.0864,83300.0
2009-12-17 14:30:00,40.16,40.23,40.15,40.22,59000.0,26.0929,26.1383,26.0864,26.1318,59000.0
2009-12-17 14:40:00,40.23,40.23,40.15,40.16,197000.0,26.1383,26.1383,26.0864,26.0929,197000.0
2009-12-17 14:50:00,40.16,40.2,40.15,40.19,109000.0,26.0929,26.1188,26.0864,26.1123,109000.0
2009-12-17 15:00:00,40.18,40.24,40.16,40.22,87700.0,26.1058,26.1448,26.0929,26.1318,87700.0
2009-12-17 15:10:00,40.23,40.23,40.08,40.1,265200.0,26.1383,26.1383,26.0409,26.0539,265200.0
2009-12-17 15:20:00,40.1,40.11,40.09,40.09,143500.0,26.0539,26.0604,26.0474,26.0474,143500.0
2009-12-17 15:30:00,40.09,40.16,40.08,40.15,337600.0,26.0474,26.0929,26.0409,26.0864,337600.0
2009-12-17 15:40:00,40.15,40.19,40.02,40.05,317300.0,26.0864,26.1123,26.0019,26.0214,317300.0
2009-12-17 15:50:00,40.05,40.05,39.96,39.97,663600.0,26.0214,26.0214,25.9629,25.9694,663600.0
2009-12-18 09:30:00,40.1,40.12,40.04,40.11,345100.0,26.0539,26.0669,26.0149,26.0604,345100.0
2009-12-18 09:40:00,40.1,40.21,40.06,40.18,334400.0,26.0539,26.1253,26.0279,26.1058,334400.0
2009-12-18 09:50:00,40.17,40.21,40.15,40.17,238100.0,26.0994,26.1253,26.0864,26.0994,238100.0
2009-12-18 10:00:00,40.18,40.22,40.16,40.17,226200.0,26.1058,26.1318,26.0929,26.0994,226200.0
2009-12-18 10:10:00,40.17,40.23,40.16,40.17,112100.0,26.0994,26.1383,26.0929,26.0994,112100.0
2009-12-18 10:20:00,40.17,40.17,40.08,40.1,367600.0,26.0994,26.0994,26.0409,26.0539,367600.0
2009-12-18 10:30:00,40.1,40.11,40.05,40.08,141600.0,26.0539,26.0604,26.0214,26.0409,141600.0
2009-12-18 10:40:00,40.08,40.09,40.0,40.0,163300.0,26.0409,26.0474,25.9889,25.9889,163300.0
2009-12-18 10:50:00,40.0,40.04,39.97,40.01,158400.0,25.9889,26.0149,25.9694,25.9954,158400.0
2009-12-18 11:00:00,40.02,40.06,39.96,39.97,386500.0,26.0019,26.0279,25.9629,25.9694,386500.0
2009-12-18 11:10:00,39.97,40.0,39.82,39.87,305300.0,25.9694,25.9889,25.8719,25.9044,305300.0
2009-12-18 11:20:00,39.87,39.88,39.84,39.86,298100.0,25.9044,25.9109,25.8849,25.8979,298100.0
2009-12-18 11:30:00,39.86,39.88,39.82,39.83,216900.0,25.8979,25.9109,25.8719,25.8784,216900.0
2009-12-18 11:40:00,39.82,39.82,39.76,39.8,381400.0,25.8719,25.8719,25.833,25.859,381400.0
2009-12-18 11:50:00,39.8,39.87,39.79,39.84,206500.0,25.859,25.9044,25.8525,25.8849,206500.0
2009-12-18 12:00:00,39.84,39.87,39.82,39.85,281200.0,25.8849,25.9044,25.8719,25.8914,281200.0
2009-12-18 12:10:00,39.87,39.96,39.87,39.96,162600.0,25.9044,25.9629,25.9044,25.9629,162600.0
2009-12-18 12:20:00,39.96,39.99,39.95,39.95,191300.0,25.9629,25.9824,25.9564,25.9564,191300.0
2009-12-18 12:30:00,39.95,39.98,39.94,39.98,269100.0,25.9564,25.9759,25.9499,25.9759,269100.0
2009-12-18 12:40:00,39.98,40.0,39.96,39.97,265400.0,25.9759,25.9889,25.9629,25.9694,265400.0
2009-12-18 12:50:00,39.97,40.02,39.97,39.97,183300.0,25.9694,26.0019,25.9694,25.9694,183300.0
2009-12-18 13:00:00,39.98,40.02,39.97,40.02,81600.0,25.9759,26.0019,25.9694,26.0019,81600.0
2009-12-18 13:10:00,40.02,40.04,39.99,40.02,124500.0,26.0019,26.0149,25.9824,26.0019,124500.0
2009-12-18 13:20:00,40.02,40.13,40.0,40.12,285000.0,26.0019,26.0734,25.9889,26.0669,285000.0
2009-12-18 13:30:00,40.12,40.13,40.09,40.13,107700.0,26.0669,26.0734,26.0474,26.0734,107700.0
2009-12-18 13:40:00,40.13,40.14,40.09,40.09,76000.0,26.0734,26.0799,26.0474,26.0474,76000.0
2009-12-18 13:50:00,40.09,40.1,40.01,40.03,99300.0,26.0474,26.0539,25.9954,26.0084,99300.0
2009-12-18 14:00:00,40.03,40.05,40.01,40.04,60100.0,26.0084,26.0214,25.9954,26.0149,60100.0
2009-12-18 14:10:00,40.05,40.05,40.0,40.02,122200.0,26.0214,26.0214,25.9889,26.0019,122200.0
2009-12-18 14:20:00,40.02,40.05,39.99,40.0,81000.0,26.0019,26.0214,25.9824,25.9889,81000.0
2009-12-18 14:30:00,40.01,40.01,39.81,39.99,1180800.0,25.9954,25.9954,25.8655,25.9824,1180800.0
2009-12-18 14:40:00,39.99,40.04,39.99,39.99,92800.0,25.9824,26.0149,25.9824,25.9824,92800.0
2009-12-18 14:50:00,40.0,40.03,39.99,40.02,85200.0,25.9889,26.0084,25.9824,26.0019,85200.0
2009-12-18 15:00:00,40.03,40.06,40.01,40.04,203500.0,26.0084,26.0279,25.9954,26.0149,203500.0
2009-12-18 15:10:00,40.03,40.04,40.0,40.03,124700.0,26.0084,26.0149,25.9889,26.0084,124700.0
2009-12-18 15:20:00,40.03,40.04,39.96,39.96,140300.0,26.0084,26.0149,25.9629,25.9629,140300.0
2009-12-18 15:30:00,39.96,39.99,39.93,39.95,193800.0,25.9629,25.9824,25.9434,25.9564,193800.0
2009-12-18 15:40:00,39.95,40.04,39.94,40.04,275500.0,25.9564,26.0149,25.9499,26.0149,275500.0
2009-12-18 15:50:00,40.04,40.17,40.03,40.16,2391400.0,26.0149,26.0994,26.0084,26.0929,2391400.0
2009-12-21 09:30:00,40.23,40.35,40.22,40.31,207500.0,26.1383,26.2163,26.1318,26.1903,207500.0
2009-12-21 09:40:00,40.31,40.36,40.29,40.29,706000.0,26.1903,26.2228,26.1773,26.1773,706000.0
2009-12-21 09:50:00,40.29,40.35,40.29,40.34,1035700.0,26.1773,26.2163,26.1773,26.2098,1035700.0
2009-12-21 10:00:00,40.34,40.42,40.33,40.41,567400.0,26.2098,26.2618,26.2033,26.2553,567400.0
2009-12-21 10:10:00,40.42,40.47,40.41,40.47,259200.0,26.2618,26.2943,26.2553,26.2943,259200.0
2009-12-21 10:20:00,40.47,40.47,40.4,40.41,226800.0,26.2943,26.2943,26.2488,26.2553,226800.0
2009-12-21 10:30:00,40.42,40.43,40.39,40.4,362600.0,26.2618,26.2683,26.2423,26.2488,362600.0
2009-12-21 10:40:00,40.39,40.41,40.32,40.34,108500.0,26.2423,26.2553,26.1968,26.2098,108500.0
2009-12-21 10:50:00,40.33,40.37,40.32,40.32,646600.0,26.2033,26.2293,26.1968,26.1968,646600.0
2009-12-21 11:00:00,40.32,40.32,40.26,40.3,301200.0,26.1968,26.1968,26.1578,26.1838,301200.0
2009-12-21 11:10:00,40.3,40.33,40.29,40.32,50400.0,26.1838,26.2033,26.1773,26.1968,50400.0
2009-12-21 11:20:00,40.33,40.33,40.3,40.31,43300.0,26.2033,26.2033,26.1838,26.1903,43300.0
2009-12-21 11:30:00,40.31,40.35,40.29,40.33,170400.0,26.1903,26.2163,26.1773,26.2033,170400.0
2009-12-21 11:40:00,40.33,40.34,40.31,40.31,258900.0,26.2033,26.2098,26.1903,26.1903,258900.0
2009-12-21 11:50:00,40.31,40.33,40.3,40.31,51600.0,26.1903,26.2033,26.1838,26.1903,51600.0
2009-12-21 12:00:00,40.3,40.39,40.3,40.36,136300.0,26.1838,26.2423,26.1838,26.2228,136300.0
2009-12-21 12:10:00,40.36,40.38,40.34,40.36,63200.0,26.2228,26.2358,26.2098,26.2228,63200.0
2009-12-21 12:20:00,40.36,40.37,40.31,40.32,49200.0,26.2228,26.2293,26.1903,26.1968,49200.0
2009-12-21 12:30:00,40.32,40.33,40.26,40.28,144700.0,26.1968,26.2033,26.1578,26.1708,144700.0
2009-12-21 12:40:00,40.28,40.29,40.21,40.21,419900.0,26.1708,26.1773,26.1253,26.1253,419900.0
2009-12-21 12:50:00,40.21,40.25,40.21,40.25,50600.0,26.1253,26.1513,26.1253,26.1513,50600.0
2009-12-21 13:00:00,40.25,40.25,40.23,40.24,29900.0,26.1513,26.1513,26.1383,26.1448,29900.0
2009-12-21 13:10:00,40.24,40.24,40.16,40.2,77700.0,26.1448,26.1448,26.0929,26.1188,77700.0
2009-12-21 13:20:00,40.2,40.24,40.17,40.24,590100.0,26.1188,26.1448,26.0994,26.1448,590100.0
2009-12-21 13:30:00,40.24,40.24,40.2,40.2,55900.0,26.1448,26.1448,26.1188,26.1188,55900.0
2009-12-21 13:40:00,40.2,40.21,40.18,40.2,46300.0,26.1188,26.1253,26.1058,26.1188,46300.0
2009-12-21 13:50:00,40.21,40.23,40.2,40.22,74300.0,26.1253,26.1383,26.1188,26.1318,74300.0
2009-12-21 14:00:00,40.22,40.22,40.19,40.22,44400.0,26.1318,26.1318,26.1123,26.1318,44400.0
2009-12-21 14:10:00,40.21,40.25,40.21,40.22,117100.0,26.1253,26.1513,26.1253,26.1318,117100.0
2009-12-21 14:20:00,40.22,40.26,40.21,40.22,163400.0,26.1318,26.1578,26.1253,26.1318,163400.0
2009-12-21 14:30:00,40.21,40.22,40.19,40.2,47700.0,26.1253,26.1318,26.1123,26.1188,47700.0
2009-12-21 14:40:00,40.2,40.2,40.17,40.18,993900.0,26.1188,26.1188,26.0994,26.1058,993900.0
2009-12-21 14:50:00,40.17,40.19,40.16,40.18,77800.0,26.0994,26.1123,26.0929,26.1058,77800.0
2009-12-21 15:00:00,40.18,40.19,40.16,40.17,65600.0,26.1058,26.1123,26.0929,26.0994,65600.0
2009-12-21 15:10:00,40.17,40.17,40.08,40.1,229000.0,26.0994,26.0994,26.0409,26.0539,229000.0
2009-12-21 15:20:00,40.1,40.11,40.09,40.11,78600.0,26.0539,26.0604,26.0474,26.0604,78600.0
2009-12-21 15:30:00,40.11,40.15,40.1,40.14,205700.0,26.0604,26.0864,26.0539,26.0799,205700.0
2009-12-21 15:40:00,40.14,40.15,40.06,40.08,112100.0,26.0799,26.0864,26.0279,26.0409,112100.0
2009-12-21 15:50:00,40.08,40.12,40.05,40.07,713200.0,26.0409,26.0669,26.0214,26.0344,713200.0
2009-12-22 09:30:00,40.26,40.34,40.23,40.31,894800.0,26.1578,26.2098,26.1383,26.1903,894800.0
2009-12-22 09:40:00,40.31,40.34,40.26,40.32,311300.0,26.1903,26.2098,26.1578,26.1968,311300.0
2009-12-22 09:50:00,40.32,40.35,40.27,40.29,150900.0,26.1968,26.2163,26.1643,26.1773,150900.0
2009-12-22 10:00:00,40.29,40.39,40.28,40.38,176300.0,26.1773,26.2423,26.1708,26.2358,176300.0
2009-12-22 10:10:00,40.38,40.4,40.35,40.35,219100.0,26.2358,26.2488,26.2163,26.2163,219100.0
2009-12-22 10:20:00,40.34,40.39,40.33,40.37,105700.0,26.2098,26.2423,26.2033,26.2293,105700.0
2009-12-22 10:30:00,40.37,40.37,40.32,40.33,64400.0,26.2293,26.2293,26.1968,26.2033,64400.0
2009-12-22 10:40:00,40.32,40.33,40.17,40.18,141900.0,26.1968,26.2033,26.0994,26.1058,141900.0
2009-12-22 10:50:00,40.18,40.23,40.18,40.21,84400.0,26.1058,26.1383,26.1058,26.1253,84400.0
2009-12-22 11:00:00,40.2,40.21,40.16,40.18,101000.0,26.1188,26.1253,26.0929,26.1058,101000.0
2009-12-22 11:10:00,40.18,40.22,40.17,40.2,97300.0,26.1058,26.1318,26.0994,26.1188,97300.0
2009-12-22 11:20:00,40.2,40.23,40.19,40.21,67700.0,26.1188,26.1383,26.1123,26.1253,67700.0
2009-12-22 11:30:00,40.2,40.22,40.16,40.21,147000.0,26.1188,26.1318,26.0929,26.1253,147000.0
2009-12-22 11:40:00,40.22,40.26,40.21,40.25,133300.0,26.1318,26.1578,26.1253,26.1513,133300.0
2009-12-22 11:50:00,40.26,40.29,40.25,40.29,43100.0,26.1578,26.1773,26.1513,26.1773,43100.0
2009-12-22 12:00:00,40.29,40.32,40.26,40.32,96200.0,26.1773,26.1968,26.1578,26.1968,96200.0
2009-12-22 12:10:00,40.31,40.33,40.29,40.29,45900.0,26.1903,26.2033,26.1773,26.1773,45900.0
2009-12-22 12:20:00,40.3,40.3,40.27,40.29,42100.0,26.1838,26.1838,26.1643,26.1773,42100.0
2009-12-22 12:30:00,40.3,40.32,40.3,40.31,30100.0,26.1838,26.1968,26.1838,26.1903,30100.0
2009-12-22 12:40:00,40.31,40.34,40.3,40.34,56300.0,26.1903,26.2098,26.1838,26.2098,56300.0
2009-12-22 12:50:00,40.34,40.37,40.32,40.33,53200.0,26.2098,26.2293,26.1968,26.2033,53200.0
2009-12-22 13:00:00,40.33,40.35,40.32,40.34,970200.0,26.2033,26.2163,26.1968,26.2098,970200.0
2009-12-22 13:10:00,40.34,40.37,40.34,40.35,44500.0,26.2098,26.2293,26.2098,26.2163,44500.0
2009-12-22 13:20:00,40.35,40.35,40.32,40.33,103000.0,26.2163,26.2163,26.1968,26.2033,103000.0
2009-12-22 13:30:00,40.33,40.35,40.3,40.33,394200.0,26.2033,26.2163,26.1838,26.2033,394200.0
2009-12-22 13:40:00,40.33,40.33,40.28,40.3,957800.0,26.2033,26.2033,26.1708,26.1838,957800.0
2009-12-22 13:50:00,40.3,40.34,40.29,40.34,101800.0,26.1838,26.2098,26.1773,26.2098,101800.0
2009-12-22 14:00:00,40.34,40.34,40.31,40.33,62500.0,26.2098,26.2098,26.1903,26.2033,62500.0
2009-12-22 14:10:00,40.34,40.35,40.31,40.33,51400.0,26.2098,26.2163,26.1903,26.2033,51400.0
2009-12-22 14:20:00,40.33,40.35,40.31,40.33,292600.0,26.2033,26.2163,26.1903,26.2033,292600.0
2009-12-22 14:30:00,40.33,40.35,40.31,40.35,51000.0,26.2033,26.2163,26.1903,26.2163,51000.0
2009-12-22 14:40:00,40.35,40.35,40.33,40.35,72900.0,26.2163,26.2163,26.2033,26.2163,72900.0
2009-12-22 14:50:00,40.35,40.36,40.33,40.33,98000.0,26.2163,26.2228,26.2033,26.2033,98000.0
2009-12-22 15:00:00,40.34,40.34,40.29,40.31,148500.0,26.2098,26.2098,26.1773,26.1903,148500.0
2009-12-22 15:10:00,40.31,40.35,40.3,40.33,82500.0,26.1903,26.2163,26.1838,26.2033,82500.0
2009-12-22 15:20:00,40.33,40.33,40.28,40.3,199200.0,26.2033,26.2033,26.1708,26.1838,199200.0
2009-12-22 15:30:00,40.3,40.33,40.28,40.3,110600.0,26.1838,26.2033,26.1708,26.1838,110600.0
2009-12-22 15:40:00,40.3,40.31,40.26,40.3,323600.0,26.1838,26.1903,26.1578,26.1838,323600.0
2009-12-22 15:50:00,40.3,40.35,40.29,40.34,345600.0,26.1838,26.2163,26.1773,26.2098,345600.0
2009-12-23 09:30:00,40.69,40.74,40.66,40.73,420800.0,26.4372,26.4697,26.4177,26.4632,420800.0
2009-12-23 09:40:00,40.72,40.72,40.62,40.67,714300.0,26.4567,26.4567,26.3917,26.4242,714300.0
2009-12-23 09:50:00,40.66,40.66,40.57,40.59,476700.0,26.4177,26.4177,26.3592,26.3722,476700.0
2009-12-23 10:00:00,40.54,40.58,40.45,40.5,441900.0,26.3397,26.3657,26.2813,26.3138,441900.0
2009-12-23 10:10:00,40.51,40.56,40.5,40.52,220500.0,26.3203,26.3527,26.3138,26.3268,220500.0
2009-12-23 10:20:00,40.52,40.53,40.45,40.49,270500.0,26.3268,26.3333,26.2813,26.3073,270500.0
2009-12-23 10:30:00,40.48,40.6,40.48,40.6,84300.0,26.3008,26.3787,26.3008,26.3787,84300.0
2009-12-23 10:40:00,40.6,40.7,40.6,40.67,141100.0,26.3787,26.4437,26.3787,26.4242,141100.0
2009-12-23 10:50:00,40.66,40.67,40.64,40.64,394100.0,26.4177,26.4242,26.4047,26.4047,394100.0
2009-12-23 11:00:00,40.64,40.67,40.64,40.67,117500.0,26.4047,26.4242,26.4047,26.4242,117500.0
2009-12-23 11:10:00,40.67,40.69,40.65,40.69,102700.0,26.4242,26.4372,26.4112,26.4372,102700.0
2009-12-23 11:20:00,40.68,40.69,40.67,40.67,85000.0,26.4307,26.4372,26.4242,26.4242,85000.0
2009-12-23 11:30:00,40.67,40.72,40.67,40.72,58100.0,26.4242,26.4567,26.4242,26.4567,58100.0
2009-12-23 11:40:00,40.72,40.74,40.71,40.71,40500.0,26.4567,26.4697,26.4502,26.4502,40500.0
2009-12-23 11:50:00,40.72,40.77,40.71,40.77,83800.0,26.4567,26.4892,26.4502,26.4892,83800.0
2009-12-23 12:00:00,40.77,40.77,40.73,40.74,68500.0,26.4892,26.4892,26.4632,26.4697,68500.0
2009-12-23 12:10:00,40.74,40.75,40.73,40.75,41900.0,26.4697,26.4762,26.4632,26.4762,41900.0
2009-12-23 12:20:00,40.75,40.77,40.74,40.76,41800.0,26.4762,26.4892,26.4697,26.4827,41800.0
2009-12-23 12:30:00,40.76,40.78,40.76,40.77,31600.0,26.4827,26.4957,26.4827,26.4892,31600.0
2009-12-23 12:40:00,40.78,40.8,40.78,40.78,159500.0,26.4957,26.5087,26.4957,26.4957,159500.0
2009-12-23 12:50:00,40.78,40.8,40.77,40.79,94200.0,26.4957,26.5087,26.4892,26.5022,94200.0
2009-12-23 13:00:00,40.79,40.81,40.78,40.8,124100.0,26.5022,26.5152,26.4957,26.5087,124100.0
2009-12-23 13:10:00,40.8,40.82,40.79,40.81,96400.0,26.5087,26.5217,26.5022,26.5152,96400.0
2009-12-23 13:20:00,40.81,40.82,40.79,40.8,40500.0,26.5152,26.5217,26.5022,26.5087,40500.0
2009-12-23 13:30:00,40.8,40.82,40.79,40.82,76500.0,26.5087,26.5217,26.5022,26.5217,76500.0
2009-12-23 13:40:00,40.82,40.87,40.81,40.84,106800.0,26.5217,26.5542,26.5152,26.5347,106800.0
2009-12-23 13:50:00,40.85,40.88,40.85,40.87,90400.0,26.5412,26.5607,26.5412,26.5542,90400.0
2009-12-23 14:00:00,40.86,40.89,40.86,40.89,28800.0,26.5477,26.5672,26.5477,26.5672,28800.0
2009-12-23 14:10:00,40.89,40.9,40.87,40.88,73900.0,26.5672,26.5736,26.5542,26.5607,73900.0
2009-12-23 14:20:00,40.88,40.88,40.83,40.83,123500.0,26.5607,26.5607,26.5282,26.5282,123500.0
2009-12-23 14:30:00,40.82,40.86,40.82,40.85,75600.0,26.5217,26.5477,26.5217,26.5412,75600.0
2009-12-23 14:40:00,40.85,40.86,40.83,40.83,121900.0,26.5412,26.5477,26.5282,26.5282,121900.0
2009-12-23 14:50:00,40.84,40.86,40.82,40.82,101900.0,26.5347,26.5477,26.5217,26.5217,101900.0
2009-12-23 15:00:00,40.81,40.82,40.77,40.78,388800.0,26.5152,26.5217,26.4892,26.4957,388800.0
2009-12-23 15:10:00,40.78,40.81,40.77,40.78,290500.0,26.4957,26.5152,26.4892,26.4957,290500.0
2009-12-23 15:20:00,40.78,40.79,40.77,40.78,354200.0,26.4957,26.5022,26.4892,26.4957,354200.0
2009-12-23 15:30:00,40.78,40.78,40.72,40.75,362000.0,26.4957,26.4957,26.4567,26.4762,362000.0
2009-12-23 15:40:00,40.75,40.76,40.68,40.68,620200.0,26.4762,26.4827,26.4307,26.4307,620200.0
2009-12-23 15:50:00,40.68,40.73,40.67,40.7,1148000.0,26.4307,26.4632,26.4242,26.4437,1148000.0
2009-12-24 09:30:00,40.62,40.64,40.56,40.56,389800.0,26.7457,26.7588,26.7061,26.7061,389800.0
2009-12-24 09:40:00,40.55,40.6,40.54,40.57,63000.0,26.6996,26.7325,26.693,26.7127,63000.0
2009-12-24 09:50:00,40.57,40.63,40.56,40.61,73400.0,26.7127,26.7522,26.7061,26.7391,73400.0
2009-12-24 10:00:00,40.61,40.71,40.61,40.66,51700.0,26.7391,26.8049,26.7391,26.772,51700.0
2009-12-24 10:10:00,40.66,40.68,40.62,40.67,66200.0,26.772,26.7852,26.7457,26.7786,66200.0
2009-12-24 10:20:00,40.68,40.69,40.65,40.67,42500.0,26.7852,26.7917,26.7654,26.7786,42500.0
2009-12-24 10:30:00,40.66,40.67,40.61,40.62,40000.0,26.772,26.7786,26.7391,26.7457,40000.0
2009-12-24 10:40:00,40.62,40.62,40.57,40.57,53700.0,26.7457,26.7457,26.7127,26.7127,53700.0
2009-12-24 10:50:00,40.56,40.58,40.51,40.58,80900.0,26.7061,26.7193,26.6732,26.7193,80900.0
2009-12-24 11:00:00,40.58,40.59,40.52,40.53,75700.0,26.7193,26.7259,26.6798,26.6864,75700.0
2009-12-24 11:10:00,40.53,40.58,40.52,40.58,108300.0,26.6864,26.7193,26.6798,26.7193,108300.0
2009-12-24 11:20:00,40.58,40.63,40.57,40.63,129900.0,26.7193,26.7522,26.7127,26.7522,129900.0
2009-12-24 11:30:00,40.62,40.64,40.58,40.61,416100.0,26.7457,26.7588,26.7193,26.7391,416100.0
2009-12-24 11:40:00,40.6,40.66,40.6,40.65,132700.0,26.7325,26.772,26.7325,26.7654,132700.0
2009-12-24 11:50:00,40.65,40.66,40.6,40.64,152300.0,26.7654,26.772,26.7325,26.7588,152300.0
2009-12-24 12:00:00,40.64,40.66,40.61,40.61,81900.0,26.7588,26.772,26.7391,26.7391,81900.0
2009-12-24 12:10:00,40.61,40.63,40.61,40.63,38000.0,26.7391,26.7522,26.7391,26.7522,38000.0
2009-12-24 12:20:00,40.63,40.65,40.62,40.63,95800.0,26.7522,26.7654,26.7457,26.7522,95800.0
2009-12-24 12:30:00,40.63,40.63,40.6,40.6,62700.0,26.7522,26.7522,26.7325,26.7325,62700.0
2009-12-24 12:40:00,40.6,40.67,40.6,40.67,85800.0,26.7325,26.7786,26.7325,26.7786,85800.0
2009-12-24 12:50:00,40.67,40.68,40.64,40.65,118400.0,26.7786,26.7852,26.7588,26.7654,118400.0
2009-12-28 09:30:00,40.95,40.96,40.9,40.91,314800.0,26.9629,26.9695,26.93,26.9366,314800.0
2009-12-28 09:40:00,40.91,40.96,40.89,40.9,153900.0,26.9366,26.9695,26.9234,26.93,153900.0
2009-12-28 09:50:00,40.9,40.9,40.84,40.84,128600.0,26.93,26.93,26.8905,26.8905,128600.0
2009-12-28 10:00:00,40.84,40.87,40.84,40.87,126400.0,26.8905,26.9103,26.8905,26.9103,126400.0
2009-12-28 10:10:00,40.87,40.87,40.77,40.79,114100.0,26.9103,26.9103,26.8444,26.8576,114100.0
2009-12-28 10:20:00,40.79,40.82,40.77,40.81,153800.0,26.8576,26.8773,26.8444,26.8708,153800.0
2009-12-28 10:30:00,40.81,40.82,40.77,40.78,107600.0,26.8708,26.8773,26.8444,26.851,107600.0
2009-12-28 10:40:00,40.78,40.78,40.76,40.77,80400.0,26.851,26.851,26.8378,26.8444,80400.0
2009-12-28 10:50:00,40.77,40.81,40.76,40.8,121400.0,26.8444,26.8708,26.8378,26.8642,121400.0
2009-12-28 11:00:00,40.8,40.83,40.79,40.82,94800.0,26.8642,26.8839,26.8576,26.8773,94800.0
2009-12-28 11:10:00,40.82,40.83,40.81,40.82,79300.0,26.8773,26.8839,26.8708,26.8773,79300.0
2009-12-28 11:20:00,40.82,40.84,40.81,40.84,59500.0,26.8773,26.8905,26.8708,26.8905,59500.0
2009-12-28 11:30:00,40.84,40.86,40.84,40.84,106800.0,26.8905,26.9037,26.8905,26.8905,106800.0
2009-12-28 11:40:00,40.85,40.85,40.81,40.82,41900.0,26.8971,26.8971,26.8708,26.8773,41900.0
2009-12-28 11:50:00,40.82,40.83,40.8,40.82,94000.0,26.8773,26.8839,26.8642,26.8773,94000.0
2009-12-28 12:00:00,40.82,40.83,40.77,40.78,112500.0,26.8773,26.8839,26.8444,26.851,112500.0
2009-12-28 12:10:00,40.77,40.79,40.77,40.78,61700.0,26.8444,26.8576,26.8444,26.851,61700.0
2009-12-28 12:20:00,40.77,40.83,40.77,40.82,126000.0,26.8444,26.8839,26.8444,26.8773,126000.0
2009-12-28 12:30:00,40.81,40.83,40.81,40.81,126000.0,26.8708,26.8839,26.8708,26.8708,126000.0
2009-12-28 12:40:00,40.82,40.82,40.79,40.81,188600.0,26.8773,26.8773,26.8576,26.8708,188600.0
2009-12-28 12:50:00,40.81,40.82,40.78,40.79,277600.0,26.8708,26.8773,26.851,26.8576,277600.0
2009-12-28 13:00:00,40.79,40.85,40.78,40.81,443400.0,26.8576,26.8971,26.851,26.8708,443400.0
2009-12-28 13:10:00,40.81,40.85,40.81,40.84,356100.0,26.8708,26.8971,26.8708,26.8905,356100.0
2009-12-28 13:20:00,40.83,40.84,40.81,40.81,150800.0,26.8839,26.8905,26.8708,26.8708,150800.0
2009-12-28 13:30:00,40.82,40.83,40.79,40.79,222600.0,26.8773,26.8839,26.8576,26.8576,222600.0
2009-12-28 13:40:00,40.79,40.8,40.77,40.78,76300.0,26.8576,26.8642,26.8444,26.851,76300.0
2009-12-28 13:50:00,40.78,40.8,40.77,40.79,102400.0,26.851,26.8642,26.8444,26.8576,102400.0
2009-12-28 14:00:00,40.79,40.81,40.7,40.71,267600.0,26.8576,26.8708,26.7983,26.8049,267600.0
2009-12-28 14:10:00,40.71,40.73,40.67,40.71,180500.0,26.8049,26.8181,26.7786,26.8049,180500.0
2009-12-28 14:20:00,40.7,40.72,40.7,40.71,155300.0,26.7983,26.8115,26.7983,26.8049,155300.0
2009-12-28 14:30:00,40.71,40.76,40.71,40.73,454500.0,26.8049,26.8378,26.8049,26.8181,454500.0
2009-12-28 14:40:00,40.74,40.74,40.71,40.74,125800.0,26.8247,26.8247,26.8049,26.8247,125800.0
2009-12-28 14:50:00,40.74,40.75,40.73,40.74,271000.0,26.8247,26.8312,26.8181,26.8247,271000.0
2009-12-28 15:00:00,40.74,40.77,40.73,40.77,157000.0,26.8247,26.8444,26.8181,26.8444,157000.0
2009-12-28 15:10:00,40.76,40.77,40.76,40.76,74100.0,26.8378,26.8444,26.8378,26.8378,74100.0
2009-12-28 15:20:00,40.76,40.78,40.7,40.7,383100.0,26.8378,26.851,26.7983,26.7983,383100.0
2009-12-28 15:30:00,40.71,40.74,40.7,40.74,163600.0,26.8049,26.8247,26.7983,26.8247,163600.0
2009-12-28 15:40:00,40.74,40.79,40.73,40.79,176900.0,26.8247,26.8576,26.8181,26.8576,176900.0
2009-12-28 15:50:00,40.79,40.83,40.76,40.82,702600.0,26.8576,26.8839,26.8378,26.8773,702600.0
2009-12-29 09:30:00,40.95,40.96,40.87,40.88,239400.0,26.9629,26.9695,26.9103,26.9168,239400.0
2009-12-29 09:40:00,40.87,40.88,40.82,40.86,193200.0,26.9103,26.9168,26.8773,26.9037,193200.0
2009-12-29 09:50:00,40.87,40.9,40.86,40.89,118300.0,26.9103,26.93,26.9037,26.9234,118300.0
2009-12-29 10:00:00,40.89,40.9,40.83,40.85,99700.0,26.9234,26.93,26.8839,26.8971,99700.0
2009-12-29 10:10:00,40.84,40.9,40.84,40.89,203000.0,26.8905,26.93,26.8905,26.9234,203000.0
2009-12-29 10:20:00,40.88,40.9,40.87,40.9,227600.0,26.9168,26.93,26.9103,26.93,227600.0
2009-12-29 10:30:00,40.9,40.9,40.84,40.85,154700.0,26.93,26.93,26.8905,26.8971,154700.0
2009-12-29 10:40:00,40.84,40.84,40.81,40.81,57600.0,26.8905,26.8905,26.8708,26.8708,57600.0
2009-12-29 10:50:00,40.8,40.82,40.8,40.81,29600.0,26.8642,26.8773,26.8642,26.8708,29600.0
2009-12-29 11:00:00,40.81,40.83,40.8,40.8,87000.0,26.8708,26.8839,26.8642,26.8642,87000.0
2009-12-29 11:10:00,40.81,40.81,40.72,40.73,87800.0,26.8708,26.8708,26.8115,26.8181,87800.0
2009-12-29 11:20:00,40.72,40.74,40.67,40.67,182200.0,26.8115,26.8247,26.7786,26.7786,182200.0
2009-12-29 11:30:00,40.67,40.73,40.67,40.73,361000.0,26.7786,26.8181,26.7786,26.8181,361000.0
2009-12-29 11:40:00,40.72,40.74,40.71,40.73,190300.0,26.8115,26.8247,26.8049,26.8181,190300.0
2009-12-29 11:50:00,40.74,40.74,40.69,40.7,378700.0,26.8247,26.8247,26.7917,26.7983,378700.0
2009-12-29 12:00:00,40.71,40.72,40.69,40.71,241300.0,26.8049,26.8115,26.7917,26.8049,241300.0
2009-12-29 12:10:00,40.7,40.71,40.69,40.71,191000.0,26.7983,26.8049,26.7917,26.8049,191000.0
2009-12-29 12:20:00,40.7,40.73,40.69,40.69,154800.0,26.7983,26.8181,26.7917,26.7917,154800.0
2009-12-29 12:30:00,40.69,40.72,40.68,40.71,160600.0,26.7917,26.8115,26.7852,26.8049,160600.0
2009-12-29 12:40:00,40.72,40.74,40.71,40.73,74300.0,26.8115,26.8247,26.8049,26.8181,74300.0
2009-12-29 12:50:00,40.73,40.74,40.72,40.72,101200.0,26.8181,26.8247,26.8115,26.8115,101200.0
2009-12-29 13:00:00,40.73,40.74,40.72,40.74,48800.0,26.8181,26.8247,26.8115,26.8247,48800.0
2009-12-29 13:10:00,40.73,40.74,40.73,40.73,39900.0,26.8181,26.8247,26.8181,26.8181,39900.0
2009-12-29 13:20:00,40.74,40.74,40.73,40.74,66900.0,26.8247,26.8247,26.8181,26.8247,66900.0
2009-12-29 13:30:00,40.73,40.82,40.72,40.82,309200.0,26.8181,26.8773,26.8115,26.8773,309200.0
2009-12-29 13:40:00,40.82,40.83,40.8,40.83,186300.0,26.8773,26.8839,26.8642,26.8839,186300.0
2009-12-29 13:50:00,40.83,40.83,40.8,40.82,131300.0,26.8839,26.8839,26.8642,26.8773,131300.0
2009-12-29 14:00:00,40.81,40.82,40.8,40.81,53400.0,26.8708,26.8773,26.8642,26.8708,53400.0
2009-12-29 14:10:00,40.82,40.83,40.81,40.82,118900.0,26.8773,26.8839,26.8708,26.8773,118900.0
2009-12-29 14:20:00,40.82,40.83,40.82,40.83,97800.0,26.8773,26.8839,26.8773,26.8839,97800.0
2009-12-29 14:30:00,40.83,40.83,40.81,40.81,75100.0,26.8839,26.8839,26.8708,26.8708,75100.0
2009-12-29 14:40:00,40.82,40.83,40.8,40.83,101100.0,26.8773,26.8839,26.8642,26.8839,101100.0
2009-12-29 14:50:00,40.82,40.83,40.8,40.81,100000.0,26.8773,26.8839,26.8642,26.8708,100000.0
2009-12-29 15:00:00,40.82,40.85,40.81,40.83,179700.0,26.8773,26.8971,26.8708,26.8839,179700.0
2009-12-29 15:10:00,40.83,40.85,40.81,40.85,314400.0,26.8839,26.8971,26.8708,26.8971,314400.0
2009-12-29 15:20:00,40.84,40.87,40.82,40.86,1003500.0,26.8905,26.9103,26.8773,26.9037,1003500.0
2009-12-29 15:30:00,40.86,40.86,40.83,40.84,202600.0,26.9037,26.9037,26.8839,26.8905,202600.0
2009-12-29 15:40:00,40.85,40.86,40.8,40.81,2134800.0,26.8971,26.9037,26.8642,26.8708,2134800.0
2009-12-29 15:50:00,40.81,40.82,40.74,40.75,303400.0,26.8708,26.8773,26.8247,26.8312,303400.0
2009-12-30 09:30:00,40.85,40.89,40.72,40.75,231800.0,26.8971,26.9234,26.8115,26.8312,231800.0
2009-12-30 09:40:00,40.76,40.84,40.76,40.78,404500.0,26.8378,26.8905,26.8378,26.851,404500.0
2009-12-30 09:50:00,40.79,40.85,40.79,40.83,348900.0,26.8576,26.8971,26.8576,26.8839,348900.0
2009-12-30 10:00:00,40.84,40.88,40.83,40.87,212700.0,26.8905,26.9168,26.8839,26.9103,212700.0
2009-12-30 10:10:00,40.87,40.87,40.83,40.86,156200.0,26.9103,26.9103,26.8839,26.9037,156200.0
2009-12-30 10:20:00,40.85,40.87,40.84,40.87,254600.0,26.8971,26.9103,26.8905,26.9103,254600.0
2009-12-30 10:30:00,40.87,40.88,40.77,40.77,155100.0,26.9103,26.9168,26.8444,26.8444,155100.0
2009-12-30 10:40:00,40.76,40.79,40.73,40.77,227700.0,26.8378,26.8576,26.8181,26.8444,227700.0
2009-12-30 10:50:00,40.78,40.81,40.76,40.8,206800.0,26.851,26.8708,26.8378,26.8642,206800.0
2009-12-30 11:00:00,40.79,40.83,40.79,40.83,56600.0,26.8576,26.8839,26.8576,26.8839,56600.0
2009-12-30 11:10:00,40.83,40.83,40.8,40.8,119300.0,26.8839,26.8839,26.8642,26.8642,119300.0
2009-12-30 11:20:00,40.81,40.83,40.77,40.78,157700.0,26.8708,26.8839,26.8444,26.851,157700.0
2009-12-30 11:30:00,40.78,40.8,40.76,40.78,194900.0,26.851,26.8642,26.8378,26.851,194900.0
2009-12-30 11:40:00,40.79,40.83,40.77,40.83,144500.0,26.8576,26.8839,26.8444,26.8839,144500.0
2009-12-30 11:50:00,40.83,40.87,40.82,40.86,384800.0,26.8839,26.9103,26.8773,26.9037,384800.0
2009-12-30 12:00:00,40.86,40.9,40.86,40.89,130400.0,26.9037,26.93,26.9037,26.9234,130400.0
2009-12-30 12:10:00,40.9,40.9,40.85,40.85,156200.0,26.93,26.93,26.8971,26.8971,156200.0
2009-12-30 12:20:00,40.86,40.89,40.85,40.89,60000.0,26.9037,26.9234,26.8971,26.9234,60000.0
2009-12-30 12:30:00,40.89,40.91,40.89,40.9,132700.0,26.9234,26.9366,26.9234,26.93,132700.0
2009-12-30 12:40:00,40.9,40.9,40.87,40.89,87900.0,26.93,26.93,26.9103,26.9234,87900.0
2009-12-30 12:50:00,40.88,40.9,40.87,40.89,70600.0,26.9168,26.93,26.9103,26.9234,70600.0
2009-12-30 13:00:00,40.89,40.92,40.89,40.9,110600.0,26.9234,26.9432,26.9234,26.93,110600.0
2009-12-30 13:10:00,40.9,40.91,40.88,40.9,181300.0,26.93,26.9366,26.9168,26.93,181300.0
2009-12-30 13:20:00,40.9,40.9,40.86,40.87,102200.0,26.93,26.93,26.9037,26.9103,102200.0
2009-12-30 13:30:00,40.87,40.87,40.85,40.86,60100.0,26.9103,26.9103,26.8971,26.9037,60100.0
2009-12-30 13:40:00,40.86,40.9,40.85,40.9,80300.0,26.9037,26.93,26.8971,26.93,80300.0
2009-12-30 13:50:00,40.89,40.9,40.88,40.89,60600.0,26.9234,26.93,26.9168,26.9234,60600.0
2009-12-30 14:00:00,40.89,40.9,40.88,40.89,49500.0,26.9234,26.93,26.9168,26.9234,49500.0
2009-12-30 14:10:00,40.89,40.89,40.87,40.88,82900.0,26.9234,26.9234,26.9103,26.9168,82900.0
2009-12-30 14:20:00,40.88,40.88,40.86,40.88,106500.0,26.9168,26.9168,26.9037,26.9168,106500.0
2009-12-30 14:30:00,40.88,40.9,40.87,40.89,44200.0,26.9168,26.93,26.9103,26.9234,44200.0
2009-12-30 14:40:00,40.89,40.9,40.87,40.9,75100.0,26.9234,26.93,26.9103,26.93,75100.0
2009-12-30 14:50:00,40.9,40.91,40.89,40.89,59200.0,26.93,26.9366,26.9234,26.9234,59200.0
2009-12-30 15:00:00,40.9,40.9,40.84,40.87,124000.0,26.93,26.93,26.8905,26.9103,124000.0
2009-12-30 15:10:00,40.88,40.89,40.85,40.85,296900.0,26.9168,26.9234,26.8971,26.8971,296900.0
2009-12-30 15:20:00,40.86,40.86,40.82,40.84,360000.0,26.9037,26.9037,26.8773,26.8905,360000.0
2009-12-30 15:30:00,40.84,40.87,40.83,40.85,70600.0,26.8905,26.9103,26.8839,26.8971,70600.0
2009-12-30 15:40:00,40.86,40.89,40.81,40.89,166200.0,26.9037,26.9234,26.8708,26.9234,166200.0
2009-12-30 15:50:00,40.89,40.91,40.87,40.88,253100.0,26.9234,26.9366,26.9103,26.9168,253100.0
2009-12-31 09:30:00,41.28,41.35,41.19,41.21,563700.0,27.1802,27.2263,27.121,27.1341,563700.0
2009-12-31 09:40:00,41.2,41.27,41.18,41.27,139500.0,27.1275,27.1736,27.1144,27.1736,139500.0
2009-12-31 09:50:00,41.27,41.3,41.25,41.26,142800.0,27.1736,27.1934,27.1605,27.1671,142800.0
2009-12-31 10:00:00,41.26,41.27,41.21,41.27,98400.0,27.1671,27.1736,27.1341,27.1736,98400.0
2009-12-31 10:10:00,41.26,41.27,41.18,41.18,78600.0,27.1671,27.1736,27.1144,27.1144,78600.0
2009-12-31 10:20:00,41.19,41.19,41.12,41.12,79400.0,27.121,27.121,27.0749,27.0749,79400.0
2009-12-31 10:30:00,41.12,41.13,41.06,41.09,89100.0,27.0749,27.0815,27.0354,27.0551,89100.0
2009-12-31 10:40:00,41.09,41.13,41.08,41.13,54300.0,27.0551,27.0815,27.0485,27.0815,54300.0
2009-12-31 10:50:00,41.12,41.15,41.12,41.14,56500.0,27.0749,27.0946,27.0749,27.088,56500.0
2009-12-31 11:00:00,41.14,41.15,41.07,41.07,88300.0,27.088,27.0946,27.0419,27.0419,88300.0
2009-12-31 11:10:00,41.07,41.09,41.05,41.07,75700.0,27.0419,27.0551,27.0288,27.0419,75700.0
2009-12-31 11:20:00,41.07,41.08,41.06,41.07,60400.0,27.0419,27.0485,27.0354,27.0419,60400.0
2009-12-31 11:30:00,41.07,41.11,41.06,41.1,151400.0,27.0419,27.0683,27.0354,27.0617,151400.0
2009-12-31 11:40:00,41.1,41.16,41.09,41.14,88600.0,27.0617,27.1012,27.0551,27.088,88600.0
2009-12-31 11:50:00,41.15,41.15,41.13,41.13,68800.0,27.0946,27.0946,27.0815,27.0815,68800.0
2009-12-31 12:00:00,41.14,41.16,41.11,41.16,53800.0,27.088,27.1012,27.0683,27.1012,53800.0
2009-12-31 12:10:00,41.16,41.17,41.15,41.16,56900.0,27.1012,27.1078,27.0946,27.1012,56900.0
2009-12-31 12:20:00,41.15,41.16,41.13,41.14,54000.0,27.0946,27.1012,27.0815,27.088,54000.0
2009-12-31 12:30:00,41.14,41.14,41.11,41.11,39700.0,27.088,27.088,27.0683,27.0683,39700.0
2009-12-31 12:40:00,41.11,41.14,41.11,41.14,35400.0,27.0683,27.088,27.0683,27.088,35400.0
2009-12-31 12:50:00,41.14,41.16,41.13,41.15,52900.0,27.088,27.1012,27.0815,27.0946,52900.0
2009-12-31 13:00:00,41.16,41.16,41.12,41.13,100700.0,27.1012,27.1012,27.0749,27.0815,100700.0
2009-12-31 13:10:00,41.13,41.14,41.12,41.13,77600.0,27.0815,27.088,27.0749,27.0815,77600.0
2009-12-31 13:20:00,41.12,41.14,41.12,41.13,31400.0,27.0749,27.088,27.0749,27.0815,31400.0
2009-12-31 13:30:00,41.12,41.15,41.12,41.15,40400.0,27.0749,27.0946,27.0749,27.0946,40400.0
2009-12-31 13:40:00,41.15,41.17,41.14,41.16,164100.0,27.0946,27.1078,27.088,27.1012,164100.0
2009-12-31 13:50:00,41.17,41.17,41.16,41.17,97700.0,27.1078,27.1078,27.1012,27.1078,97700.0
2009-12-31 14:00:00,41.17,41.17,41.16,41.17,20500.0,27.1078,27.1078,27.1012,27.1078,20500.0
2009-12-31 14:10:00,41.17,41.19,41.16,41.18,99600.0,27.1078,27.121,27.1012,27.1144,99600.0
2009-12-31 14:20:00,41.19,41.19,41.14,41.15,78400.0,27.121,27.121,27.088,27.0946,78400.0
2009-12-31 14:30:00,41.15,41.16,41.14,41.15,136100.0,27.0946,27.1012,27.088,27.0946,136100.0
2009-12-31 14:40:00,41.15,41.19,41.15,41.19,133000.0,27.0946,27.121,27.0946,27.121,133000.0
2009-12-31 14:50:00,41.19,41.21,41.18,41.21,130800.0,27.121,27.1341,27.1144,27.1341,130800.0
2009-12-31 15:00:00,41.21,41.23,41.2,41.21,88800.0,27.1341,27.1473,27.1275,27.1341,88800.0
2009-12-31 15:10:00,41.22,41.22,41.18,41.18,109600.0,27.1407,27.1407,27.1144,27.1144,109600.0
2009-12-31 15:20:00,41.19,41.22,41.18,41.22,51100.0,27.121,27.1407,27.1144,27.1407,51100.0
2009-12-31 15:30:00,41.22,41.22,41.1,41.12,98800.0,27.1407,27.1407,27.0617,27.0749,98800.0
2009-12-31 15:40:00,41.12,41.13,41.04,41.07,142900.0,27.0749,27.0815,27.0222,27.0419,142900.0
2009-12-31 15:50:00,41.05,41.09,41.0,41.0,619300.0,27.0288,27.0551,26.9959,26.9959,619300.0
2010-01-04 09:30:00,41.76,42.08,41.75,42.07,729200.0,27.4963,27.707,27.4897,27.7004,729200.0
2010-01-04 09:40:00,42.06,42.16,42.06,42.14,404100.0,27.6938,27.7596,27.6938,27.7465,404100.0
2010-01-04 09:50:00,42.14,42.14,42.09,42.11,504700.0,27.7465,27.7465,27.7136,27.7267,504700.0
2010-01-04 10:00:00,42.11,42.14,42.06,42.13,705300.0,27.7267,27.7465,27.6938,27.7399,705300.0
2010-01-04 10:10:00,42.13,42.13,42.08,42.09,277000.0,27.7399,27.7399,27.707,27.7136,277000.0
2010-01-04 10:20:00,42.09,42.16,42.08,42.15,360700.0,27.7136,27.7596,27.707,27.7531,360700.0
2010-01-04 10:30:00,42.15,42.19,42.15,42.15,449400.0,27.7531,27.7794,27.7531,27.7531,449400.0
2010-01-04 10:40:00,42.16,42.23,42.15,42.22,401400.0,27.7596,27.8057,27.7531,27.7991,401400.0
2010-01-04 10:50:00,42.22,42.25,42.21,42.22,335300.0,27.7991,27.8189,27.7926,27.7991,335300.0
2010-01-04 11:00:00,42.22,42.23,42.2,42.22,226700.0,27.7991,27.8057,27.786,27.7991,226700.0
2010-01-04 11:10:00,42.22,42.23,42.19,42.2,218800.0,27.7991,27.8057,27.7794,27.786,218800.0
2010-01-04 11:20:00,42.2,42.24,42.19,42.22,283400.0,27.786,27.8123,27.7794,27.7991,283400.0
2010-01-04 11:30:00,42.22,42.24,42.21,42.23,259700.0,27.7991,27.8123,27.7926,27.8057,259700.0
2010-01-04 11:40:00,42.22,42.26,42.22,42.23,217500.0,27.7991,27.8255,27.7991,27.8057,217500.0
2010-01-04 11:50:00,42.24,42.26,42.22,42.23,439800.0,27.8123,27.8255,27.7991,27.8057,439800.0
2010-01-04 12:00:00,42.24,42.25,42.23,42.25,617000.0,27.8123,27.8189,27.8057,27.8189,617000.0
2010-01-04 12:10:00,42.25,42.26,42.22,42.22,335200.0,27.8189,27.8255,27.7991,27.7991,335200.0
2010-01-04 12:20:00,42.22,42.25,42.22,42.24,435400.0,27.7991,27.8189,27.7991,27.8123,435400.0
2010-01-04 12:30:00,42.23,42.26,42.23,42.24,156100.0,27.8057,27.8255,27.8057,27.8123,156100.0
2010-01-04 12:40:00,42.24,42.27,42.23,42.25,189400.0,27.8123,27.8321,27.8057,27.8189,189400.0
2010-01-04 12:50:00,42.24,42.26,42.24,42.26,264400.0,27.8123,27.8255,27.8123,27.8255,264400.0
2010-01-04 13:00:00,42.26,42.28,42.25,42.27,129800.0,27.8255,27.8387,27.8189,27.8321,129800.0
2010-01-04 13:10:00,42.27,42.28,42.26,42.28,117300.0,27.8321,27.8387,27.8255,27.8387,117300.0
2010-01-04 13:20:00,42.27,42.3,42.26,42.29,297200.0,27.8321,27.8518,27.8255,27.8452,297200.0
2010-01-04 13:30:00,42.29,42.29,42.27,42.28,163300.0,27.8452,27.8452,27.8321,27.8387,163300.0
2010-01-04 13:40:00,42.29,42.3,42.28,42.29,138700.0,27.8452,27.8518,27.8387,27.8452,138700.0
2010-01-04 13:50:00,42.29,42.3,42.25,42.26,240300.0,27.8452,27.8518,27.8189,27.8255,240300.0
2010-01-04 14:00:00,42.26,42.27,42.25,42.26,147700.0,27.8255,27.8321,27.8189,27.8255,147700.0
2010-01-04 14:10:00,42.26,42.28,42.25,42.27,187500.0,27.8255,27.8387,27.8189,27.8321,187500.0
2010-01-04 14:20:00,42.26,42.3,42.26,42.27,687700.0,27.8255,27.8518,27.8255,27.8321,687700.0
2010-01-04 14:30:00,42.28,42.32,42.27,42.31,670000.0,27.8387,27.865,27.8321,27.8584,670000.0
2010-01-04 14:40:00,42.31,42.35,42.3,42.34,324000.0,27.8584,27.8847,27.8518,27.8782,324000.0
2010-01-04 14:50:00,42.35,42.35,42.31,42.32,405500.0,27.8847,27.8847,27.8584,27.865,405500.0
2010-01-04 15:00:00,42.31,42.33,42.31,42.31,365300.0,27.8584,27.8716,27.8584,27.8584,365300.0
2010-01-04 15:10:00,42.32,42.32,42.28,42.3,658000.0,27.865,27.865,27.8387,27.8518,658000.0
2010-01-04 15:20:00,42.29,42.3,42.29,42.29,166900.0,27.8452,27.8518,27.8452,27.8452,166900.0
2010-01-04 15:30:00,42.29,42.31,42.28,42.28,679700.0,27.8452,27.8584,27.8387,27.8387,679700.0
2010-01-04 15:40:00,42.28,42.34,42.28,42.31,1126700.0,27.8387,27.8782,27.8387,27.8584,1126700.0
2010-01-04 15:50:00,42.31,42.35,42.31,42.35,857100.0,27.8584,27.8847,27.8584,27.8847,857100.0
2010-01-05 09:30:00,42.49,42.59,42.43,42.44,1031200.0,27.9769,28.0428,27.9374,27.944,1031200.0
2010-01-05 09:40:00,42.43,42.44,42.38,42.43,445800.0,27.9374,27.944,27.9045,27.9374,445800.0
2010-01-05 09:50:00,42.43,42.47,42.4,42.4,860200.0,27.9374,27.9638,27.9177,27.9177,860200.0
2010-01-05 10:00:00,42.36,42.47,42.31,42.43,776600.0,27.8913,27.9638,27.8584,27.9374,776600.0
2010-01-05 10:10:00,42.43,42.54,42.42,42.54,122800.0,27.9374,28.0098,27.9308,28.0098,122800.0
2010-01-05 10:20:00,42.54,42.64,42.53,42.6,500700.0,28.0098,28.0757,28.0033,28.0494,500700.0
2010-01-05 10:30:00,42.61,42.64,42.6,42.64,352500.0,28.0559,28.0757,28.0494,28.0757,352500.0
2010-01-05 10:40:00,42.64,42.69,42.63,42.64,484700.0,28.0757,28.1086,28.0691,28.0757,484700.0
2010-01-05 10:50:00,42.64,42.65,42.62,42.64,206200.0,28.0757,28.0823,28.0625,28.0757,206200.0
2010-01-05 11:00:00,42.64,42.65,42.62,42.65,127300.0,28.0757,28.0823,28.0625,28.0823,127300.0
2010-01-05 11:10:00,42.65,42.65,42.55,42.56,269500.0,28.0823,28.0823,28.0164,28.023,269500.0
2010-01-05 11:20:00,42.56,42.57,42.53,42.53,148400.0,28.023,28.0296,28.0033,28.0033,148400.0
2010-01-05 11:30:00,42.53,42.54,42.49,42.53,261700.0,28.0033,28.0098,27.9769,28.0033,261700.0
2010-01-05 11:40:00,42.53,42.57,42.53,42.56,183700.0,28.0033,28.0296,28.0033,28.023,183700.0
2010-01-05 11:50:00,42.56,42.58,42.55,42.57,145900.0,28.023,28.0362,28.0164,28.0296,145900.0
2010-01-05 12:00:00,42.57,42.6,42.56,42.6,191600.0,28.0296,28.0494,28.023,28.0494,191600.0
2010-01-05 12:10:00,42.6,42.61,42.59,42.6,52900.0,28.0494,28.0559,28.0428,28.0494,52900.0
2010-01-05 12:20:00,42.6,42.6,42.58,42.59,92000.0,28.0494,28.0494,28.0362,28.0428,92000.0
2010-01-05 12:30:00,42.59,42.59,42.57,42.58,117100.0,28.0428,28.0428,28.0296,28.0362,117100.0
2010-01-05 12:40:00,42.58,42.59,42.57,42.58,167700.0,28.0362,28.0428,28.0296,28.0362,167700.0
2010-01-05 12:50:00,42.58,42.58,42.56,42.57,115900.0,28.0362,28.0362,28.023,28.0296,115900.0
2010-01-05 13:00:00,42.57,42.58,42.52,42.53,237000.0,28.0296,28.0362,27.9967,28.0033,237000.0
2010-01-05 13:10:00,42.52,42.54,42.52,42.53,110300.0,27.9967,28.0098,27.9967,28.0033,110300.0
2010-01-05 13:20:00,42.53,42.53,42.45,42.48,154800.0,28.0033,28.0033,27.9506,27.9703,154800.0
2010-01-05 13:30:00,42.48,42.48,42.41,42.42,231400.0,27.9703,27.9703,27.9243,27.9308,231400.0
2010-01-05 13:40:00,42.41,42.47,42.41,42.47,383800.0,27.9243,27.9638,27.9243,27.9638,383800.0
2010-01-05 13:50:00,42.46,42.46,42.41,42.44,168200.0,27.9572,27.9572,27.9243,27.944,168200.0
2010-01-05 14:00:00,42.44,42.46,42.38,42.42,289300.0,27.944,27.9572,27.9045,27.9308,289300.0
2010-01-05 14:10:00,42.39,42.41,42.34,42.35,502900.0,27.9111,27.9243,27.8782,27.8847,502900.0
2010-01-05 14:20:00,42.34,42.37,42.32,42.37,289500.0,27.8782,27.8979,27.865,27.8979,289500.0
2010-01-05 14:30:00,42.37,42.43,42.36,42.41,271800.0,27.8979,27.9374,27.8913,27.9243,271800.0
2010-01-05 14:40:00,42.41,42.45,42.4,42.45,294500.0,27.9243,27.9506,27.9177,27.9506,294500.0
2010-01-05 14:50:00,42.45,42.46,42.44,42.46,566800.0,27.9506,27.9572,27.944,27.9572,566800.0
2010-01-05 15:00:00,42.46,42.51,42.45,42.49,369700.0,27.9572,27.9901,27.9506,27.9769,369700.0
2010-01-05 15:10:00,42.49,42.49,42.48,42.49,184900.0,27.9769,27.9769,27.9703,27.9769,184900.0
2010-01-05 15:20:00,42.48,42.5,42.48,42.5,103600.0,27.9703,27.9835,27.9703,27.9835,103600.0
2010-01-05 15:30:00,42.5,42.53,42.49,42.53,207800.0,27.9835,28.0033,27.9769,28.0033,207800.0
2010-01-05 15:40:00,42.53,42.56,42.51,42.54,292700.0,28.0033,28.023,27.9901,28.0098,292700.0
2010-01-05 15:50:00,42.54,42.55,42.46,42.53,1293800.0,28.0098,28.0164,27.9572,28.0033,1293800.0
2010-01-06 09:30:00,42.61,42.65,42.58,42.61,285900.0,28.0559,28.0823,28.0362,28.0559,285900.0
2010-01-06 09:40:00,42.61,42.63,42.56,42.6,181000.0,28.0559,28.0691,28.023,28.0494,181000.0
2010-01-06 09:50:00,42.6,42.63,42.57,42.63,558400.0,28.0494,28.0691,28.0296,28.0691,558400.0
2010-01-06 10:00:00,42.62,42.72,42.61,42.72,237600.0,28.0625,28.1284,28.0559,28.1284,237600.0
2010-01-06 10:10:00,42.72,42.74,42.68,42.73,255500.0,28.1284,28.1415,28.102,28.135,255500.0
2010-01-06 10:20:00,42.72,42.75,42.7,42.73,255800.0,28.1284,28.1481,28.1152,28.135,255800.0
2010-01-06 10:30:00,42.73,42.74,42.64,42.64,173500.0,28.135,28.1415,28.0757,28.0757,173500.0
2010-01-06 10:40:00,42.65,42.72,42.64,42.72,36300.0,28.0823,28.1284,28.0757,28.1284,36300.0
2010-01-06 10:50:00,42.72,42.78,42.72,42.78,151000.0,28.1284,28.1679,28.1284,28.1679,151000.0
2010-01-06 11:00:00,42.78,42.8,42.74,42.75,179000.0,28.1679,28.181,28.1415,28.1481,179000.0
2010-01-06 11:10:00,42.75,42.77,42.74,42.76,42800.0,28.1481,28.1613,28.1415,28.1547,42800.0
2010-01-06 11:20:00,42.76,42.78,42.76,42.76,162900.0,28.1547,28.1679,28.1547,28.1547,162900.0
2010-01-06 11:30:00,42.76,42.84,42.76,42.79,180700.0,28.1547,28.2074,28.1547,28.1745,180700.0
2010-01-06 11:40:00,42.8,42.82,42.78,42.8,128900.0,28.181,28.1942,28.1679,28.181,128900.0
2010-01-06 11:50:00,42.8,42.8,42.73,42.73,68100.0,28.181,28.181,28.135,28.135,68100.0
2010-01-06 12:00:00,42.73,42.75,42.71,42.72,111500.0,28.135,28.1481,28.1218,28.1284,111500.0
2010-01-06 12:10:00,42.73,42.73,42.67,42.69,101400.0,28.135,28.135,28.0954,28.1086,101400.0
2010-01-06 12:20:00,42.68,42.7,42.66,42.67,110200.0,28.102,28.1152,28.0889,28.0954,110200.0
2010-01-06 12:30:00,42.67,42.71,42.66,42.71,44300.0,28.0954,28.1218,28.0889,28.1218,44300.0
2010-01-06 12:40:00,42.71,42.74,42.7,42.73,49000.0,28.1218,28.1415,28.1152,28.135,49000.0
2010-01-06 12:50:00,42.73,42.75,42.72,42.74,80400.0,28.135,28.1481,28.1284,28.1415,80400.0
2010-01-06 13:00:00,42.74,42.76,42.7,42.7,55000.0,28.1415,28.1547,28.1152,28.1152,55000.0
2010-01-06 13:10:00,42.7,42.74,42.69,42.72,46400.0,28.1152,28.1415,28.1086,28.1284,46400.0
2010-01-06 13:20:00,42.72,42.75,42.72,42.74,38100.0,28.1284,28.1481,28.1284,28.1415,38100.0
2010-01-06 13:30:00,42.74,42.75,42.71,42.73,62900.0,28.1415,28.1481,28.1218,28.135,62900.0
2010-01-06 13:40:00,42.72,42.74,42.71,42.72,49800.0,28.1284,28.1415,28.1218,28.1284,49800.0
2010-01-06 13:50:00,42.72,42.72,42.69,42.71,126400.0,28.1284,28.1284,28.1086,28.1218,126400.0
2010-01-06 14:00:00,42.7,42.78,42.7,42.77,131600.0,28.1152,28.1679,28.1152,28.1613,131600.0
2010-01-06 14:10:00,42.78,42.8,42.76,42.79,133000.0,28.1679,28.181,28.1547,28.1745,133000.0
2010-01-06 14:20:00,42.78,42.79,42.76,42.77,120000.0,28.1679,28.1745,28.1547,28.1613,120000.0
2010-01-06 14:30:00,42.77,42.83,42.76,42.8,384300.0,28.1613,28.2008,28.1547,28.181,384300.0
2010-01-06 14:40:00,42.81,42.82,42.78,42.8,113500.0,28.1876,28.1942,28.1679,28.181,113500.0
2010-01-06 14:50:00,42.8,42.83,42.79,42.8,122400.0,28.181,28.2008,28.1745,28.181,122400.0
2010-01-06 15:00:00,42.81,42.81,42.75,42.76,91500.0,28.1876,28.1876,28.1481,28.1547,91500.0
2010-01-06 15:10:00,42.77,42.81,42.76,42.79,226100.0,28.1613,28.1876,28.1547,28.1745,226100.0
2010-01-06 15:20:00,42.78,42.8,42.76,42.77,98500.0,28.1679,28.181,28.1547,28.1613,98500.0
2010-01-06 15:30:00,42.77,42.81,42.75,42.79,237000.0,28.1613,28.1876,28.1481,28.1745,237000.0
2010-01-06 15:40:00,42.8,42.8,42.74,42.75,131300.0,28.181,28.181,28.1415,28.1481,131300.0
2010-01-06 15:50:00,42.75,42.78,42.72,42.76,709600.0,28.1481,28.1679,28.1284,28.1547,709600.0
2010-01-07 09:30:00,42.41,42.45,42.39,42.42,595100.0,27.9243,27.9506,27.9111,27.9308,595100.0
2010-01-07 09:40:00,42.43,42.44,42.32,42.34,212100.0,27.9374,27.944,27.865,27.8782,212100.0
2010-01-07 09:50:00,42.34,42.35,42.19,42.19,1093100.0,27.8782,27.8847,27.7794,27.7794,1093100.0
2010-01-07 10:00:00,42.21,42.25,42.19,42.24,210000.0,27.7926,27.8189,27.7794,27.8123,210000.0
2010-01-07 10:10:00,42.24,42.27,42.23,42.24,143800.0,27.8123,27.8321,27.8057,27.8123,143800.0
2010-01-07 10:20:00,42.24,42.3,42.22,42.29,189900.0,27.8123,27.8518,27.7991,27.8452,189900.0
2010-01-07 10:30:00,42.28,42.37,42.28,42.35,190400.0,27.8387,27.8979,27.8387,27.8847,190400.0
2010-01-07 10:40:00,42.35,42.47,42.34,42.47,403200.0,27.8847,27.9638,27.8782,27.9638,403200.0
2010-01-07 10:50:00,42.47,42.48,42.42,42.43,358600.0,27.9638,27.9703,27.9308,27.9374,358600.0
2010-01-07 11:00:00,42.43,42.44,42.42,42.42,117200.0,27.9374,27.944,27.9308,27.9308,117200.0
2010-01-07 11:10:00,42.42,42.46,42.42,42.43,90500.0,27.9308,27.9572,27.9308,27.9374,90500.0
2010-01-07 11:20:00,42.42,42.45,42.42,42.43,82400.0,27.9308,27.9506,27.9308,27.9374,82400.0
2010-01-07 11:30:00,42.42,42.44,42.34,42.34,82300.0,27.9308,27.944,27.8782,27.8782,82300.0
2010-01-07 11:40:00,42.35,42.36,42.33,42.36,66600.0,27.8847,27.8913,27.8716,27.8913,66600.0
2010-01-07 11:50:00,42.35,42.37,42.34,42.37,89600.0,27.8847,27.8979,27.8782,27.8979,89600.0
2010-01-07 12:00:00,42.37,42.38,42.35,42.38,72100.0,27.8979,27.9045,27.8847,27.9045,72100.0
2010-01-07 12:10:00,42.38,42.42,42.37,42.42,63800.0,27.9045,27.9308,27.8979,27.9308,63800.0
2010-01-07 12:20:00,42.42,42.44,42.38,42.41,57100.0,27.9308,27.944,27.9045,27.9243,57100.0
2010-01-07 12:30:00,42.41,42.45,42.4,42.4,93800.0,27.9243,27.9506,27.9177,27.9177,93800.0
2010-01-07 12:40:00,42.41,42.43,42.39,42.42,180700.0,27.9243,27.9374,27.9111,27.9308,180700.0
2010-01-07 12:50:00,42.42,42.44,42.4,42.4,112000.0,27.9308,27.944,27.9177,27.9177,112000.0
2010-01-07 13:00:00,42.4,42.4,42.36,42.37,36800.0,27.9177,27.9177,27.8913,27.8979,36800.0
2010-01-07 13:10:00,42.37,42.39,42.36,42.38,43300.0,27.8979,27.9111,27.8913,27.9045,43300.0
2010-01-07 13:20:00,42.38,42.42,42.38,42.42,53400.0,27.9045,27.9308,27.9045,27.9308,53400.0
2010-01-07 13:30:00,42.42,42.42,42.4,42.42,38400.0,27.9308,27.9308,27.9177,27.9308,38400.0
2010-01-07 13:40:00,42.42,42.42,42.4,42.41,85000.0,27.9308,27.9308,27.9177,27.9243,85000.0
2010-01-07 13:50:00,42.42,42.45,42.4,42.41,111400.0,27.9308,27.9506,27.9177,27.9243,111400.0
2010-01-07 14:00:00,42.41,42.44,42.4,42.43,49300.0,27.9243,27.944,27.9177,27.9374,49300.0
2010-01-07 14:10:00,42.44,42.46,42.42,42.43,168200.0,27.944,27.9572,27.9308,27.9374,168200.0
2010-01-07 14:20:00,42.43,42.46,42.42,42.45,80300.0,27.9374,27.9572,27.9308,27.9506,80300.0
2010-01-07 14:30:00,42.46,42.52,42.45,42.5,106100.0,27.9572,27.9967,27.9506,27.9835,106100.0
2010-01-07 14:40:00,42.5,42.53,42.49,42.52,111900.0,27.9835,28.0033,27.9769,27.9967,111900.0
2010-01-07 14:50:00,42.52,42.52,42.48,42.5,76000.0,27.9967,27.9967,27.9703,27.9835,76000.0
2010-01-07 15:00:00,42.49,42.49,42.39,42.43,204300.0,27.9769,27.9769,27.9111,27.9374,204300.0
2010-01-07 15:10:00,42.43,42.46,42.42,42.44,157800.0,27.9374,27.9572,27.9308,27.944,157800.0
2010-01-07 15:20:00,42.44,42.49,42.43,42.46,275800.0,27.944,27.9769,27.9374,27.9572,275800.0
2010-01-07 15:30:00,42.47,42.49,42.46,42.48,205100.0,27.9638,27.9769,27.9572,27.9703,205100.0
2010-01-07 15:40:00,42.48,42.49,42.45,42.46,765000.0,27.9703,27.9769,27.9506,27.9572,765000.0
2010-01-07 15:50:00,42.46,42.48,42.44,42.45,360500.0,27.9572,27.9703,27.944,27.9506,360500.0
2010-01-08 09:30:00,42.47,42.53,42.37,42.37,569700.0,27.9638,28.0033,27.8979,27.8979,569700.0
2010-01-08 09:40:00,42.38,42.42,42.33,42.42,238200.0,27.9045,27.9308,27.8716,27.9308,238200.0
2010-01-08 09:50:00,42.42,42.51,42.38,42.49,1033200.0,27.9308,27.9901,27.9045,27.9769,1033200.0
2010-01-08 10:00:00,42.49,42.54,42.48,42.51,485900.0,27.9769,28.0098,27.9703,27.9901,485900.0
2010-01-08 10:10:00,42.5,42.53,42.46,42.49,280700.0,27.9835,28.0033,27.9572,27.9769,280700.0
2010-01-08 10:20:00,42.49,42.53,42.48,42.5,160700.0,27.9769,28.0033,27.9703,27.9835,160700.0
2010-01-08 10:30:00,42.51,42.53,42.47,42.5,117500.0,27.9901,28.0033,27.9638,27.9835,117500.0
2010-01-08 10:40:00,42.51,42.53,42.44,42.47,107500.0,27.9901,28.0033,27.944,27.9638,107500.0
2010-01-08 10:50:00,42.48,42.53,42.47,42.53,114300.0,27.9703,28.0033,27.9638,28.0033,114300.0
2010-01-08 11:00:00,42.53,42.54,42.5,42.52,138000.0,28.0033,28.0098,27.9835,27.9967,138000.0
2010-01-08 11:10:00,42.52,42.57,42.51,42.56,73200.0,27.9967,28.0296,27.9901,28.023,73200.0
2010-01-08 11:20:00,42.56,42.57,42.53,42.55,219300.0,28.023,28.0296,28.0033,28.0164,219300.0
2010-01-08 11:30:00,42.56,42.56,42.49,42.5,102400.0,28.023,28.023,27.9769,27.9835,102400.0
2010-01-08 11:40:00,42.51,42.56,42.51,42.56,93200.0,27.9901,28.023,27.9901,28.023,93200.0
2010-01-08 11:50:00,42.55,42.57,42.54,42.57,76400.0,28.0164,28.0296,28.0098,28.0296,76400.0
2010-01-08 12:00:00,42.56,42.58,42.56,42.57,71700.0,28.023,28.0362,28.023,28.0296,71700.0
2010-01-08 12:10:00,42.57,42.58,42.56,42.56,43500.0,28.0296,28.0362,28.023,28.023,43500.0
2010-01-08 12:20:00,42.57,42.58,42.56,42.58,50600.0,28.0296,28.0362,28.023,28.0362,50600.0
2010-01-08 12:30:00,42.58,42.59,42.56,42.59,99600.0,28.0362,28.0428,28.023,28.0428,99600.0
2010-01-08 12:40:00,42.59,42.63,42.59,42.59,97300.0,28.0428,28.0691,28.0428,28.0428,97300.0
2010-01-08 12:50:00,42.6,42.6,42.58,42.58,60900.0,28.0494,28.0494,28.0362,28.0362,60900.0
2010-01-08 13:00:00,42.58,42.62,42.57,42.6,203900.0,28.0362,28.0625,28.0296,28.0494,203900.0
2010-01-08 13:10:00,42.6,42.65,42.6,42.62,326800.0,28.0494,28.0823,28.0494,28.0625,326800.0
2010-01-08 13:20:00,42.62,42.66,42.61,42.64,433100.0,28.0625,28.0889,28.0559,28.0757,433100.0
2010-01-08 13:30:00,42.64,42.7,42.63,42.68,112100.0,28.0757,28.1152,28.0691,28.102,112100.0
2010-01-08 13:40:00,42.68,42.69,42.64,42.64,41900.0,28.102,28.1086,28.0757,28.0757,41900.0
2010-01-08 13:50:00,42.65,42.65,42.61,42.61,90000.0,28.0823,28.0823,28.0559,28.0559,90000.0
2010-01-08 14:00:00,42.61,42.63,42.58,42.6,74100.0,28.0559,28.0691,28.0362,28.0494,74100.0
2010-01-08 14:10:00,42.6,42.63,42.59,42.6,92000.0,28.0494,28.0691,28.0428,28.0494,92000.0
2010-01-08 14:20:00,42.61,42.63,42.6,42.63,50400.0,28.0559,28.0691,28.0494,28.0691,50400.0
2010-01-08 14:30:00,42.63,42.63,42.61,42.63,113400.0,28.0691,28.0691,28.0559,28.0691,113400.0
2010-01-08 14:40:00,42.63,42.65,42.62,42.63,222300.0,28.0691,28.0823,28.0625,28.0691,222300.0
2010-01-08 14:50:00,42.63,42.65,42.63,42.64,149600.0,28.0691,28.0823,28.0691,28.0757,149600.0
2010-01-08 15:00:00,42.63,42.66,42.62,42.66,59100.0,28.0691,28.0889,28.0625,28.0889,59100.0
2010-01-08 15:10:00,42.65,42.67,42.65,42.66,114000.0,28.0823,28.0954,28.0823,28.0889,114000.0
2010-01-08 15:20:00,42.65,42.68,42.65,42.67,117700.0,28.0823,28.102,28.0823,28.0954,117700.0
2010-01-08 15:30:00,42.67,42.71,42.65,42.71,117400.0,28.0954,28.1218,28.0823,28.1218,117400.0
2010-01-08 15:40:00,42.71,42.74,42.67,42.69,345700.0,28.1218,28.1415,28.0954,28.1086,345700.0
2010-01-08 15:50:00,42.68,42.7,42.65,42.69,505300.0,28.102,28.1152,28.0823,28.1086,505300.0
2010-01-11 09:30:00,42.97,42.97,42.79,42.83,671000.0,28.293,28.293,28.1745,28.2008,671000.0
2010-01-11 09:40:00,42.82,42.84,42.76,42.84,201900.0,28.1942,28.2074,28.1547,28.2074,201900.0
2010-01-11 09:50:00,42.83,42.84,42.71,42.71,215900.0,28.2008,28.2074,28.1218,28.1218,215900.0
2010-01-11 10:00:00,42.72,42.74,42.62,42.63,149000.0,28.1284,28.1415,28.0625,28.0691,149000.0
2010-01-11 10:10:00,42.63,42.67,42.59,42.67,111700.0,28.0691,28.0954,28.0428,28.0954,111700.0
2010-01-11 10:20:00,42.67,42.71,42.64,42.71,158600.0,28.0954,28.1218,28.0757,28.1218,158600.0
2010-01-11 10:30:00,42.71,42.73,42.68,42.69,156200.0,28.1218,28.135,28.102,28.1086,156200.0
2010-01-11 10:40:00,42.69,42.71,42.68,42.7,131400.0,28.1086,28.1218,28.102,28.1152,131400.0
2010-01-11 10:50:00,42.7,42.71,42.67,42.68,147200.0,28.1152,28.1218,28.0954,28.102,147200.0
2010-01-11 11:00:00,42.68,42.68,42.6,42.61,81100.0,28.102,28.102,28.0494,28.0559,81100.0
2010-01-11 11:10:00,42.6,42.61,42.54,42.56,93500.0,28.0494,28.0559,28.0098,28.023,93500.0
2010-01-11 11:20:00,42.57,42.57,42.54,42.54,167700.0,28.0296,28.0296,28.0098,28.0098,167700.0
2010-01-11 11:30:00,42.55,42.62,42.55,42.61,55900.0,28.0164,28.0625,28.0164,28.0559,55900.0
2010-01-11 11:40:00,42.62,42.62,42.58,42.6,48900.0,28.0625,28.0625,28.0362,28.0494,48900.0
2010-01-11 11:50:00,42.6,42.66,42.59,42.66,63700.0,28.0494,28.0889,28.0428,28.0889,63700.0
2010-01-11 12:00:00,42.66,42.67,42.63,42.64,42600.0,28.0889,28.0954,28.0691,28.0757,42600.0
2010-01-11 12:10:00,42.65,42.65,42.62,42.63,37000.0,28.0823,28.0823,28.0625,28.0691,37000.0
2010-01-11 12:20:00,42.64,42.65,42.61,42.64,267700.0,28.0757,28.0823,28.0559,28.0757,267700.0
2010-01-11 12:30:00,42.64,42.65,42.59,42.6,130900.0,28.0757,28.0823,28.0428,28.0494,130900.0
2010-01-11 12:40:00,42.6,42.6,42.51,42.51,78600.0,28.0494,28.0494,27.9901,27.9901,78600.0
2010-01-11 12:50:00,42.52,42.54,42.49,42.54,132100.0,27.9967,28.0098,27.9769,28.0098,132100.0
2010-01-11 13:00:00,42.53,42.55,42.51,42.55,59000.0,28.0033,28.0164,27.9901,28.0164,59000.0
2010-01-11 13:10:00,42.55,42.57,42.54,42.56,58000.0,28.0164,28.0296,28.0098,28.023,58000.0
2010-01-11 13:20:00,42.56,42.57,42.54,42.56,67600.0,28.023,28.0296,28.0098,28.023,67600.0
2010-01-11 13:30:00,42.56,42.57,42.55,42.57,55200.0,28.023,28.0296,28.0164,28.0296,55200.0
2010-01-11 13:40:00,42.56,42.58,42.55,42.56,112600.0,28.023,28.0362,28.0164,28.023,112600.0
2010-01-11 13:50:00,42.56,42.57,42.55,42.56,75300.0,28.023,28.0296,28.0164,28.023,75300.0
2010-01-11 14:00:00,42.56,42.56,42.53,42.56,43500.0,28.023,28.023,28.0033,28.023,43500.0
2010-01-11 14:10:00,42.56,42.61,42.55,42.59,56000.0,28.023,28.0559,28.0164,28.0428,56000.0
2010-01-11 14:20:00,42.59,42.62,42.58,42.58,66100.0,28.0428,28.0625,28.0362,28.0362,66100.0
2010-01-11 14:30:00,42.59,42.6,42.56,42.59,81400.0,28.0428,28.0494,28.023,28.0428,81400.0
2010-01-11 14:40:00,42.58,42.62,42.58,42.6,274800.0,28.0362,28.0625,28.0362,28.0494,274800.0
2010-01-11 14:50:00,42.61,42.63,42.6,42.62,111200.0,28.0559,28.0691,28.0494,28.0625,111200.0
2010-01-11 15:00:00,42.62,42.69,42.61,42.66,311600.0,28.0625,28.1086,28.0559,28.0889,311600.0
2010-01-11 15:10:00,42.67,42.71,42.63,42.71,144400.0,28.0954,28.1218,28.0691,28.1218,144400.0
2010-01-11 15:20:00,42.71,42.73,42.67,42.71,146700.0,28.1218,28.135,28.0954,28.1218,146700.0
2010-01-11 15:30:00,42.71,42.76,42.71,42.74,159500.0,28.1218,28.1547,28.1218,28.1415,159500.0
2010-01-11 15:40:00,42.75,42.75,42.69,42.7,166900.0,28.1481,28.1481,28.1086,28.1152,166900.0
2010-01-11 15:50:00,42.69,42.77,42.69,42.74,2699000.0,28.1086,28.1613,28.1086,28.1415,2699000.0
2010-01-12 09:30:00,42.29,42.29,42.18,42.22,388300.0,27.8452,27.8452,27.7728,27.7991,388300.0
2010-01-12 09:40:00,42.22,42.22,42.08,42.16,240500.0,27.7991,27.7991,27.707,27.7596,240500.0
2010-01-12 09:50:00,42.16,42.25,42.16,42.25,314500.0,27.7596,27.8189,27.7596,27.8189,314500.0
2010-01-12 10:00:00,42.25,42.29,42.23,42.24,339800.0,27.8189,27.8452,27.8057,27.8123,339800.0
2010-01-12 10:10:00,42.24,42.29,42.19,42.23,71200.0,27.8123,27.8452,27.7794,27.8057,71200.0
2010-01-12 10:20:00,42.22,42.29,42.18,42.27,73500.0,27.7991,27.8452,27.7728,27.8321,73500.0
2010-01-12 10:30:00,42.27,42.3,42.26,42.27,98000.0,27.8321,27.8518,27.8255,27.8321,98000.0
2010-01-12 10:40:00,42.26,42.3,42.26,42.28,154600.0,27.8255,27.8518,27.8255,27.8387,154600.0
2010-01-12 10:50:00,42.3,42.33,42.29,42.32,81700.0,27.8518,27.8716,27.8452,27.865,81700.0
2010-01-12 11:00:00,42.31,42.32,42.25,42.26,101200.0,27.8584,27.865,27.8189,27.8255,101200.0
2010-01-12 11:10:00,42.26,42.27,42.22,42.26,43600.0,27.8255,27.8321,27.7991,27.8255,43600.0
2010-01-12 11:20:00,42.26,42.29,42.26,42.27,54400.0,27.8255,27.8452,27.8255,27.8321,54400.0
2010-01-12 11:30:00,42.28,42.28,42.22,42.22,139100.0,27.8387,27.8387,27.7991,27.7991,139100.0
2010-01-12 11:40:00,42.23,42.25,42.2,42.23,48900.0,27.8057,27.8189,27.786,27.8057,48900.0
2010-01-12 11:50:00,42.22,42.23,42.18,42.2,115900.0,27.7991,27.8057,27.7728,27.786,115900.0
2010-01-12 12:00:00,42.2,42.2,42.15,42.18,124700.0,27.786,27.786,27.7531,27.7728,124700.0
2010-01-12 12:10:00,42.18,42.18,42.13,42.13,178700.0,27.7728,27.7728,27.7399,27.7399,178700.0
2010-01-12 12:20:00,42.12,42.13,42.0,42.01,121300.0,27.7333,27.7399,27.6543,27.6609,121300.0
2010-01-12 12:30:00,42.01,42.04,41.96,42.03,269200.0,27.6609,27.6806,27.628,27.674,269200.0
2010-01-12 12:40:00,42.04,42.05,42.01,42.02,191900.0,27.6806,27.6872,27.6609,27.6675,191900.0
2010-01-12 12:50:00,42.02,42.02,41.92,41.94,144300.0,27.6675,27.6675,27.6016,27.6148,144300.0
2010-01-12 13:00:00,41.94,41.97,41.91,41.93,152300.0,27.6148,27.6345,27.595,27.6082,152300.0
2010-01-12 13:10:00,41.92,41.94,41.89,41.89,239400.0,27.6016,27.6148,27.5819,27.5819,239400.0
2010-01-12 13:20:00,41.9,41.92,41.85,41.91,134200.0,27.5884,27.6016,27.5555,27.595,134200.0
2010-01-12 13:30:00,41.92,41.97,41.91,41.96,118300.0,27.6016,27.6345,27.595,27.628,118300.0
2010-01-12 13:40:00,41.97,41.98,41.92,41.94,151600.0,27.6345,27.6411,27.6016,27.6148,151600.0
2010-01-12 13:50:00,41.95,42.02,41.93,42.02,50000.0,27.6214,27.6675,27.6082,27.6675,50000.0
2010-01-12 14:00:00,42.01,42.03,41.98,42.03,79500.0,27.6609,27.674,27.6411,27.674,79500.0
2010-01-12 14:10:00,42.02,42.03,41.96,41.97,129000.0,27.6675,27.674,27.628,27.6345,129000.0
2010-01-12 14:20:00,41.97,42.0,41.96,42.0,38000.0,27.6345,27.6543,27.628,27.6543,38000.0
2010-01-12 14:30:00,42.0,42.04,42.0,42.03,70400.0,27.6543,27.6806,27.6543,27.674,70400.0
2010-01-12 14:40:00,42.03,42.03,41.95,42.02,122800.0,27.674,27.674,27.6214,27.6675,122800.0
2010-01-12 14:50:00,42.03,42.13,42.03,42.11,224000.0,27.674,27.7399,27.674,27.7267,224000.0
2010-01-12 15:00:00,42.12,42.13,42.05,42.1,1167200.0,27.7333,27.7399,27.6872,27.7201,1167200.0
2010-01-12 15:10:00,42.1,42.11,42.04,42.06,338000.0,27.7201,27.7267,27.6806,27.6938,338000.0
2010-01-12 15:20:00,42.06,42.11,42.05,42.11,178700.0,27.6938,27.7267,27.6872,27.7267,178700.0
2010-01-12 15:30:00,42.11,42.12,42.0,42.01,315600.0,27.7267,27.7333,27.6543,27.6609,315600.0
2010-01-12 15:40:00,42.0,42.08,42.0,42.06,196300.0,27.6543,27.707,27.6543,27.6938,196300.0
2010-01-12 15:50:00,42.07,42.14,42.06,42.11,3073200.0,27.7004,27.7465,27.6938,27.7267,3073200.0
2010-01-13 09:30:00,42.27,42.35,42.19,42.19,324300.0,27.8321,27.8847,27.7794,27.7794,324300.0
2010-01-13 09:40:00,42.18,42.25,42.18,42.19,88200.0,27.7728,27.8189,27.7728,27.7794,88200.0
2010-01-13 09:50:00,42.18,42.25,42.16,42.16,178300.0,27.7728,27.8189,27.7596,27.7596,178300.0
2010-01-13 10:00:00,42.16,42.18,42.04,42.05,123400.0,27.7596,27.7728,27.6806,27.6872,123400.0
2010-01-13 10:10:00,42.04,42.04,41.9,41.92,303500.0,27.6806,27.6806,27.5884,27.6016,303500.0
2010-01-13 10:20:00,41.92,41.93,41.87,41.93,137900.0,27.6016,27.6082,27.5687,27.6082,137900.0
2010-01-13 10:30:00,41.92,41.95,41.86,41.95,113400.0,27.6016,27.6214,27.5621,27.6214,113400.0
2010-01-13 10:40:00,41.95,41.98,41.94,41.95,47800.0,27.6214,27.6411,27.6148,27.6214,47800.0
2010-01-13 10:50:00,41.96,42.04,41.96,42.04,127800.0,27.628,27.6806,27.628,27.6806,127800.0
2010-01-13 11:00:00,42.05,42.05,42.0,42.04,339500.0,27.6872,27.6872,27.6543,27.6806,339500.0
2010-01-13 11:10:00,42.04,42.04,41.96,41.96,164700.0,27.6806,27.6806,27.628,27.628,164700.0
2010-01-13 11:20:00,41.96,42.08,41.96,42.07,139400.0,27.628,27.707,27.628,27.7004,139400.0
2010-01-13 11:30:00,42.07,42.11,42.04,42.05,367000.0,27.7004,27.7267,27.6806,27.6872,367000.0
2010-01-13 11:40:00,42.05,42.06,42.04,42.04,45800.0,27.6872,27.6938,27.6806,27.6806,45800.0
2010-01-13 11:50:00,42.05,42.11,42.04,42.08,86000.0,27.6872,27.7267,27.6806,27.707,86000.0
2010-01-13 12:00:00,42.08,42.18,42.08,42.15,110900.0,27.707,27.7728,27.707,27.7531,110900.0
2010-01-13 12:10:00,42.14,42.15,42.08,42.12,50500.0,27.7465,27.7531,27.707,27.7333,50500.0
2010-01-13 12:20:00,42.12,42.2,42.12,42.17,157300.0,27.7333,27.786,27.7333,27.7662,157300.0
2010-01-13 12:30:00,42.17,42.23,42.16,42.21,135900.0,27.7662,27.8057,27.7596,27.7926,135900.0
2010-01-13 12:40:00,42.2,42.24,42.19,42.19,246500.0,27.786,27.8123,27.7794,27.7794,246500.0
2010-01-13 12:50:00,42.19,42.22,42.13,42.14,90700.0,27.7794,27.7991,27.7399,27.7465,90700.0
2010-01-13 13:00:00,42.13,42.14,42.08,42.13,163600.0,27.7399,27.7465,27.707,27.7399,163600.0
2010-01-13 13:10:00,42.13,42.16,42.12,42.13,76200.0,27.7399,27.7596,27.7333,27.7399,76200.0
2010-01-13 13:20:00,42.14,42.15,42.1,42.15,72200.0,27.7465,27.7531,27.7201,27.7531,72200.0
2010-01-13 13:30:00,42.15,42.17,42.14,42.17,100700.0,27.7531,27.7662,27.7465,27.7662,100700.0
2010-01-13 13:40:00,42.17,42.19,42.16,42.17,81000.0,27.7662,27.7794,27.7596,27.7662,81000.0
2010-01-13 13:50:00,42.17,42.17,42.12,42.14,126500.0,27.7662,27.7662,27.7333,27.7465,126500.0
2010-01-13 14:00:00,42.14,42.22,42.13,42.16,286100.0,27.7465,27.7991,27.7399,27.7596,286100.0
2010-01-13 14:10:00,42.16,42.19,42.14,42.14,57900.0,27.7596,27.7794,27.7465,27.7465,57900.0
2010-01-13 14:20:00,42.14,42.18,42.12,42.16,67400.0,27.7465,27.7728,27.7333,27.7596,67400.0
2010-01-13 14:30:00,42.16,42.19,42.15,42.19,143800.0,27.7596,27.7794,27.7531,27.7794,143800.0
2010-01-13 14:40:00,42.19,42.24,42.16,42.24,168800.0,27.7794,27.8123,27.7596,27.8123,168800.0
2010-01-13 14:50:00,42.25,42.29,42.23,42.28,167800.0,27.8189,27.8452,27.8057,27.8387,167800.0
2010-01-13 15:00:00,42.28,42.29,42.22,42.24,77200.0,27.8387,27.8452,27.7991,27.8123,77200.0
2010-01-13 15:10:00,42.23,42.26,42.22,42.24,90300.0,27.8057,27.8255,27.7991,27.8123,90300.0
2010-01-13 15:20:00,42.23,42.3,42.23,42.29,81800.0,27.8057,27.8518,27.8057,27.8452,81800.0
2010-01-13 15:30:00,42.29,42.36,42.29,42.33,184600.0,27.8452,27.8913,27.8452,27.8716,184600.0
2010-01-13 15:40:00,42.33,42.34,42.27,42.29,275200.0,27.8716,27.8782,27.8321,27.8452,275200.0
2010-01-13 15:50:00,42.29,42.34,42.28,42.3,1037600.0,27.8452,27.8782,27.8387,27.8518,1037600.0
2010-01-14 09:30:00,42.22,42.25,42.18,42.21,297300.0,27.7991,27.8189,27.7728,27.7926,297300.0
2010-01-14 09:40:00,42.22,42.3,42.22,42.28,142500.0,27.7991,27.8518,27.7991,27.8387,142500.0
2010-01-14 09:50:00,42.29,42.29,42.23,42.24,83700.0,27.8452,27.8452,27.8057,27.8123,83700.0
2010-01-14 10:00:00,42.24,42.33,42.24,42.31,201200.0,27.8123,27.8716,27.8123,27.8584,201200.0
2010-01-14 10:10:00,42.31,42.36,42.31,42.31,172200.0,27.8584,27.8913,27.8584,27.8584,172200.0
2010-01-14 10:20:00,42.32,42.33,42.3,42.31,57000.0,27.865,27.8716,27.8518,27.8584,57000.0
2010-01-14 10:30:00,42.31,42.34,42.3,42.33,76200.0,27.8584,27.8782,27.8518,27.8716,76200.0
2010-01-14 10:40:00,42.34,42.35,42.22,42.24,323400.0,27.8782,27.8847,27.7991,27.8123,323400.0
2010-01-14 10:50:00,42.24,42.25,42.18,42.18,152300.0,27.8123,27.8189,27.7728,27.7728,152300.0
2010-01-14 11:00:00,42.17,42.18,42.13,42.15,103000.0,27.7662,27.7728,27.7399,27.7531,103000.0
2010-01-14 11:10:00,42.15,42.2,42.12,42.17,99000.0,27.7531,27.786,27.7333,27.7662,99000.0
2010-01-14 11:20:00,42.18,42.19,42.13,42.18,88700.0,27.7728,27.7794,27.7399,27.7728,88700.0
2010-01-14 11:30:00,42.18,42.23,42.16,42.2,155200.0,27.7728,27.8057,27.7596,27.786,155200.0
2010-01-14 11:40:00,42.21,42.23,42.19,42.2,59100.0,27.7926,27.8057,27.7794,27.786,59100.0
2010-01-14 11:50:00,42.2,42.2,42.15,42.15,84300.0,27.786,27.786,27.7531,27.7531,84300.0
2010-01-14 12:00:00,42.16,42.21,42.16,42.19,387500.0,27.7596,27.7926,27.7596,27.7794,387500.0
2010-01-14 12:10:00,42.19,42.19,42.15,42.15,187600.0,27.7794,27.7794,27.7531,27.7531,187600.0
2010-01-14 12:20:00,42.15,42.15,42.09,42.12,514800.0,27.7531,27.7531,27.7136,27.7333,514800.0
2010-01-14 12:30:00,42.12,42.19,42.12,42.14,376200.0,27.7333,27.7794,27.7333,27.7465,376200.0
2010-01-14 12:40:00,42.15,42.18,42.12,42.13,209000.0,27.7531,27.7728,27.7333,27.7399,209000.0
2010-01-14 12:50:00,42.13,42.13,42.09,42.11,613600.0,27.7399,27.7399,27.7136,27.7267,613600.0
2010-01-14 13:00:00,42.11,42.14,42.11,42.12,61500.0,27.7267,27.7465,27.7267,27.7333,61500.0
2010-01-14 13:10:00,42.13,42.13,42.1,42.11,66500.0,27.7399,27.7399,27.7201,27.7267,66500.0
2010-01-14 13:20:00,42.11,42.15,42.11,42.15,115200.0,27.7267,27.7531,27.7267,27.7531,115200.0
2010-01-14 13:30:00,42.14,42.21,42.14,42.2,71700.0,27.7465,27.7926,27.7465,27.786,71700.0
2010-01-14 13:40:00,42.2,42.21,42.18,42.19,38700.0,27.786,27.7926,27.7728,27.7794,38700.0
2010-01-14 13:50:00,42.19,42.21,42.17,42.19,44200.0,27.7794,27.7926,27.7662,27.7794,44200.0
2010-01-14 14:00:00,42.18,42.21,42.18,42.19,84300.0,27.7728,27.7926,27.7728,27.7794,84300.0
2010-01-14 14:10:00,42.19,42.21,42.17,42.17,93300.0,27.7794,27.7926,27.7662,27.7662,93300.0
2010-01-14 14:20:00,42.18,42.2,42.17,42.19,94400.0,27.7728,27.786,27.7662,27.7794,94400.0
2010-01-14 14:30:00,42.19,42.23,42.18,42.23,79100.0,27.7794,27.8057,27.7728,27.8057,79100.0
2010-01-14 14:40:00,42.23,42.25,42.19,42.19,132800.0,27.8057,27.8189,27.7794,27.7794,132800.0
2010-01-14 14:50:00,42.2,42.22,42.17,42.2,70400.0,27.786,27.7991,27.7662,27.786,70400.0
2010-01-14 15:00:00,42.2,42.28,42.2,42.26,140400.0,27.786,27.8387,27.786,27.8255,140400.0
2010-01-14 15:10:00,42.25,42.27,42.23,42.25,124200.0,27.8189,27.8321,27.8057,27.8189,124200.0
2010-01-14 15:20:00,42.24,42.28,42.24,42.25,135700.0,27.8123,27.8387,27.8123,27.8189,135700.0
2010-01-14 15:30:00,42.25,42.26,42.19,42.21,77800.0,27.8189,27.8255,27.7794,27.7926,77800.0
2010-01-14 15:40:00,42.21,42.24,42.19,42.22,198500.0,27.7926,27.8123,27.7794,27.7991,198500.0
2010-01-14 15:50:00,42.22,42.22,42.16,42.2,267400.0,27.7991,27.7991,27.7596,27.786,267400.0
2010-01-15 09:30:00,42.19,42.19,42.06,42.06,419000.0,27.7794,27.7794,27.6938,27.6938,419000.0
2010-01-15 09:40:00,42.05,42.05,41.97,41.97,299200.0,27.6872,27.6872,27.6345,27.6345,299200.0
2010-01-15 09:50:00,41.98,41.99,41.86,41.89,401900.0,27.6411,27.6477,27.5621,27.5819,401900.0
2010-01-15 10:00:00,41.89,41.89,41.73,41.78,441200.0,27.5819,27.5819,27.4765,27.5094,441200.0
2010-01-15 10:10:00,41.76,41.81,41.73,41.81,228800.0,27.4963,27.5292,27.4765,27.5292,228800.0
2010-01-15 10:20:00,41.82,41.86,41.79,41.85,140000.0,27.5358,27.5621,27.516,27.5555,140000.0
2010-01-15 10:30:00,41.85,41.85,41.77,41.79,118300.0,27.5555,27.5555,27.5029,27.516,118300.0
2010-01-15 10:40:00,41.78,41.81,41.72,41.81,240200.0,27.5094,27.5292,27.4699,27.5292,240200.0
2010-01-15 10:50:00,41.82,41.83,41.75,41.8,152000.0,27.5358,27.5424,27.4897,27.5226,152000.0
2010-01-15 11:00:00,41.81,41.84,41.78,41.84,103200.0,27.5292,27.5489,27.5094,27.5489,103200.0
2010-01-15 11:10:00,41.84,41.86,41.82,41.86,74400.0,27.5489,27.5621,27.5358,27.5621,74400.0
2010-01-15 11:20:00,41.85,41.86,41.79,41.8,79900.0,27.5555,27.5621,27.516,27.5226,79900.0
2010-01-15 11:30:00,41.79,41.8,41.77,41.79,114100.0,27.516,27.5226,27.5029,27.516,114100.0
2010-01-15 11:40:00,41.8,41.8,41.76,41.78,101200.0,27.5226,27.5226,27.4963,27.5094,101200.0
2010-01-15 11:50:00,41.78,41.78,41.71,41.73,247300.0,27.5094,27.5094,27.4633,27.4765,247300.0
2010-01-15 12:00:00,41.73,41.78,41.72,41.78,85700.0,27.4765,27.5094,27.4699,27.5094,85700.0
2010-01-15 12:10:00,41.78,41.79,41.74,41.77,93100.0,27.5094,27.516,27.4831,27.5029,93100.0
2010-01-15 12:20:00,41.76,41.76,41.65,41.65,105200.0,27.4963,27.4963,27.4238,27.4238,105200.0
2010-01-15 12:30:00,41.66,41.69,41.65,41.69,91800.0,27.4304,27.4502,27.4238,27.4502,91800.0
2010-01-15 12:40:00,41.69,41.7,41.61,41.66,104400.0,27.4502,27.4568,27.3975,27.4304,104400.0
2010-01-15 12:50:00,41.67,41.69,41.64,41.68,97600.0,27.437,27.4502,27.4173,27.4436,97600.0
2010-01-15 13:00:00,41.68,41.7,41.64,41.65,74100.0,27.4436,27.4568,27.4173,27.4238,74100.0
2010-01-15 13:10:00,41.65,41.7,41.64,41.69,102300.0,27.4238,27.4568,27.4173,27.4502,102300.0
2010-01-15 13:20:00,41.69,41.7,41.66,41.69,109800.0,27.4502,27.4568,27.4304,27.4502,109800.0
2010-01-15 13:30:00,41.69,41.71,41.67,41.69,57500.0,27.4502,27.4633,27.437,27.4502,57500.0
2010-01-15 13:40:00,41.7,41.78,41.69,41.78,475700.0,27.4568,27.5094,27.4502,27.5094,475700.0
2010-01-15 13:50:00,41.78,41.78,41.74,41.76,134600.0,27.5094,27.5094,27.4831,27.4963,134600.0
2010-01-15 14:00:00,41.76,41.8,41.76,41.8,98000.0,27.4963,27.5226,27.4963,27.5226,98000.0
2010-01-15 14:10:00,41.79,41.81,41.78,41.79,54300.0,27.516,27.5292,27.5094,27.516,54300.0
2010-01-15 14:20:00,41.78,41.78,41.73,41.73,101400.0,27.5094,27.5094,27.4765,27.4765,101400.0
2010-01-15 14:30:00,41.73,41.75,41.71,41.74,60300.0,27.4765,27.4897,27.4633,27.4831,60300.0
2010-01-15 14:40:00,41.74,41.74,41.71,41.72,65800.0,27.4831,27.4831,27.4633,27.4699,65800.0
2010-01-15 14:50:00,41.72,41.72,41.68,41.69,195600.0,27.4699,27.4699,27.4436,27.4502,195600.0
2010-01-15 15:00:00,41.69,41.76,41.69,41.74,153600.0,27.4502,27.4963,27.4502,27.4831,153600.0
2010-01-15 15:10:00,41.74,41.78,41.73,41.76,76700.0,27.4831,27.5094,27.4765,27.4963,76700.0
2010-01-15 15:20:00,41.76,41.81,41.76,41.8,108400.0,27.4963,27.5292,27.4963,27.5226,108400.0
2010-01-15 15:30:00,41.8,41.82,41.79,41.8,93800.0,27.5226,27.5358,27.516,27.5226,93800.0
2010-01-15 15:40:00,41.81,41.81,41.74,41.75,126500.0,27.5292,27.5292,27.4831,27.4897,126500.0
2010-01-15 15:50:00,41.74,41.76,41.71,41.71,503000.0,27.4831,27.4963,27.4633,27.4633,503000.0
2010-01-19 09:30:00,41.92,42.11,41.9,42.04,543800.0,27.6016,27.7267,27.5884,27.6806,543800.0
2010-01-19 09:40:00,42.05,42.22,42.05,42.22,261800.0,27.6872,27.7991,27.6872,27.7991,261800.0
2010-01-19 09:50:00,42.23,42.27,42.2,42.24,216600.0,27.8057,27.8321,27.786,27.8123,216600.0
2010-01-19 10:00:00,42.24,42.29,42.21,42.27,326500.0,27.8123,27.8452,27.7926,27.8321,326500.0
2010-01-19 10:10:00,42.27,42.34,42.25,42.29,237400.0,27.8321,27.8782,27.8189,27.8452,237400.0
2010-01-19 10:20:00,42.3,42.33,42.29,42.3,158500.0,27.8518,27.8716,27.8452,27.8518,158500.0
2010-01-19 10:30:00,42.29,42.33,42.29,42.31,165600.0,27.8452,27.8716,27.8452,27.8584,165600.0
2010-01-19 10:40:00,42.31,42.4,42.31,42.38,119700.0,27.8584,27.9177,27.8584,27.9045,119700.0
2010-01-19 10:50:00,42.38,42.41,42.36,42.37,73600.0,27.9045,27.9243,27.8913,27.8979,73600.0
2010-01-19 11:00:00,42.38,42.38,42.32,42.35,61500.0,27.9045,27.9045,27.865,27.8847,61500.0
2010-01-19 11:10:00,42.36,42.38,42.34,42.35,76000.0,27.8913,27.9045,27.8782,27.8847,76000.0
2010-01-19 11:20:00,42.36,42.36,42.29,42.31,114700.0,27.8913,27.8913,27.8452,27.8584,114700.0
2010-01-19 11:30:00,42.32,42.33,42.28,42.29,63800.0,27.865,27.8716,27.8387,27.8452,63800.0
2010-01-19 11:40:00,42.29,42.33,42.28,42.29,79600.0,27.8452,27.8716,27.8387,27.8452,79600.0
2010-01-19 11:50:00,42.29,42.3,42.26,42.28,74900.0,27.8452,27.8518,27.8255,27.8387,74900.0
2010-01-19 12:00:00,42.28,42.33,42.27,42.32,56700.0,27.8387,27.8716,27.8321,27.865,56700.0
2010-01-19 12:10:00,42.32,42.35,42.31,42.35,47400.0,27.865,27.8847,27.8584,27.8847,47400.0
2010-01-19 12:20:00,42.35,42.4,42.34,42.37,285900.0,27.8847,27.9177,27.8782,27.8979,285900.0
2010-01-19 12:30:00,42.38,42.4,42.37,42.38,46600.0,27.9045,27.9177,27.8979,27.9045,46600.0
2010-01-19 12:40:00,42.38,42.4,42.37,42.39,39100.0,27.9045,27.9177,27.8979,27.9111,39100.0
2010-01-19 12:50:00,42.4,42.44,42.39,42.41,130600.0,27.9177,27.944,27.9111,27.9243,130600.0
2010-01-19 13:00:00,42.41,42.43,42.38,42.39,275300.0,27.9243,27.9374,27.9045,27.9111,275300.0
2010-01-19 13:10:00,42.38,42.4,42.36,42.39,189600.0,27.9045,27.9177,27.8913,27.9111,189600.0
2010-01-19 13:20:00,42.38,42.4,42.37,42.39,94900.0,27.9045,27.9177,27.8979,27.9111,94900.0
2010-01-19 13:30:00,42.4,42.4,42.38,42.38,52800.0,27.9177,27.9177,27.9045,27.9045,52800.0
2010-01-19 13:40:00,42.38,42.4,42.37,42.4,123200.0,27.9045,27.9177,27.8979,27.9177,123200.0
2010-01-19 13:50:00,42.4,42.42,42.39,42.41,113300.0,27.9177,27.9308,27.9111,27.9243,113300.0
2010-01-19 14:00:00,42.41,42.43,42.39,42.43,94000.0,27.9243,27.9374,27.9111,27.9374,94000.0
2010-01-19 14:10:00,42.43,42.44,42.41,42.42,302700.0,27.9374,27.944,27.9243,27.9308,302700.0
2010-01-19 14:20:00,42.42,42.45,42.4,42.44,285000.0,27.9308,27.9506,27.9177,27.944,285000.0
2010-01-19 14:30:00,42.44,42.44,42.41,42.43,65300.0,27.944,27.944,27.9243,27.9374,65300.0
2010-01-19 14:40:00,42.43,42.44,42.41,42.42,121800.0,27.9374,27.944,27.9243,27.9308,121800.0
2010-01-19 14:50:00,42.42,42.43,42.4,42.42,94600.0,27.9308,27.9374,27.9177,27.9308,94600.0
2010-01-19 15:00:00,42.42,42.43,42.38,42.4,119000.0,27.9308,27.9374,27.9045,27.9177,119000.0
2010-01-19 15:10:00,42.4,42.44,42.4,42.41,137700.0,27.9177,27.944,27.9177,27.9243,137700.0
2010-01-19 15:20:00,42.41,42.48,42.41,42.48,140700.0,27.9243,27.9703,27.9243,27.9703,140700.0
2010-01-19 15:30:00,42.48,42.48,42.44,42.45,270500.0,27.9703,27.9703,27.944,27.9506,270500.0
2010-01-19 15:40:00,42.45,42.5,42.44,42.5,244900.0,27.9506,27.9835,27.944,27.9835,244900.0
2010-01-19 15:50:00,42.5,42.53,42.46,42.47,492100.0,27.9835,28.0033,27.9572,27.9638,492100.0
2010-01-20 09:30:00,41.78,41.82,41.58,41.61,803000.0,27.5094,27.5358,27.3777,27.3975,803000.0
2010-01-20 09:40:00,41.6,41.64,41.48,41.55,751600.0,27.3909,27.4173,27.3119,27.358,751600.0
2010-01-20 09:50:00,41.54,41.62,41.53,41.54,440300.0,27.3514,27.4041,27.3448,27.3514,440300.0
2010-01-20 10:00:00,41.54,41.55,41.37,41.38,353900.0,27.3514,27.358,27.2395,27.2461,353900.0
2010-01-20 10:10:00,41.39,41.4,41.35,41.38,320500.0,27.2526,27.2592,27.2263,27.2461,320500.0
2010-01-20 10:20:00,41.37,41.37,41.23,41.24,181700.0,27.2395,27.2395,27.1473,27.1539,181700.0
2010-01-20 10:30:00,41.23,41.31,41.21,41.3,603800.0,27.1473,27.2,27.1341,27.1934,603800.0
2010-01-20 10:40:00,41.3,41.32,41.26,41.29,151600.0,27.1934,27.2066,27.1671,27.1868,151600.0
2010-01-20 10:50:00,41.28,41.29,41.21,41.22,193600.0,27.1802,27.1868,27.1341,27.1407,193600.0
2010-01-20 11:00:00,41.21,41.23,41.1,41.1,423500.0,27.1341,27.1473,27.0617,27.0617,423500.0
2010-01-20 11:10:00,41.1,41.23,41.1,41.23,184300.0,27.0617,27.1473,27.0617,27.1473,184300.0
2010-01-20 11:20:00,41.22,41.24,41.17,41.23,303500.0,27.1407,27.1539,27.1078,27.1473,303500.0
2010-01-20 11:30:00,41.24,41.28,41.22,41.27,116900.0,27.1539,27.1802,27.1407,27.1736,116900.0
2010-01-20 11:40:00,41.27,41.27,41.22,41.23,140400.0,27.1736,27.1736,27.1407,27.1473,140400.0
2010-01-20 11:50:00,41.22,41.24,41.2,41.21,111000.0,27.1407,27.1539,27.1275,27.1341,111000.0
2010-01-20 12:00:00,41.22,41.24,41.17,41.23,112000.0,27.1407,27.1539,27.1078,27.1473,112000.0
2010-01-20 12:10:00,41.23,41.3,41.22,41.26,159500.0,27.1473,27.1934,27.1407,27.1671,159500.0
2010-01-20 12:20:00,41.26,41.3,41.24,41.29,123100.0,27.1671,27.1934,27.1539,27.1868,123100.0
2010-01-20 12:30:00,41.3,41.33,41.28,41.3,140700.0,27.1934,27.2131,27.1802,27.1934,140700.0
2010-01-20 12:40:00,41.3,41.32,41.27,41.3,529100.0,27.1934,27.2066,27.1736,27.1934,529100.0
2010-01-20 12:50:00,41.31,41.33,41.26,41.3,234100.0,27.2,27.2131,27.1671,27.1934,234100.0
2010-01-20 13:00:00,41.3,41.31,41.27,41.3,84000.0,27.1934,27.2,27.1736,27.1934,84000.0
2010-01-20 13:10:00,41.3,41.3,41.23,41.25,255900.0,27.1934,27.1934,27.1473,27.1605,255900.0
2010-01-20 13:20:00,41.26,41.3,41.25,41.28,305400.0,27.1671,27.1934,27.1605,27.1802,305400.0
2010-01-20 13:30:00,41.27,41.33,41.26,41.31,162600.0,27.1736,27.2131,27.1671,27.2,162600.0
2010-01-20 13:40:00,41.31,41.36,41.31,41.35,126400.0,27.2,27.2329,27.2,27.2263,126400.0
2010-01-20 13:50:00,41.35,41.37,41.32,41.34,405400.0,27.2263,27.2395,27.2066,27.2197,405400.0
2010-01-20 14:00:00,41.34,41.37,41.32,41.33,152900.0,27.2197,27.2395,27.2066,27.2131,152900.0
2010-01-20 14:10:00,41.33,41.36,41.29,41.32,101100.0,27.2131,27.2329,27.1868,27.2066,101100.0
2010-01-20 14:20:00,41.32,41.34,41.31,41.32,114400.0,27.2066,27.2197,27.2,27.2066,114400.0
2010-01-20 14:30:00,41.32,41.39,41.31,41.37,129700.0,27.2066,27.2526,27.2,27.2395,129700.0
2010-01-20 14:40:00,41.37,41.41,41.36,41.39,161300.0,27.2395,27.2658,27.2329,27.2526,161300.0
2010-01-20 14:50:00,41.38,41.43,41.37,41.39,106900.0,27.2461,27.279,27.2395,27.2526,106900.0
2010-01-20 15:00:00,41.38,41.4,41.37,41.38,138100.0,27.2461,27.2592,27.2395,27.2461,138100.0
2010-01-20 15:10:00,41.38,41.44,41.38,41.4,374900.0,27.2461,27.2856,27.2461,27.2592,374900.0
2010-01-20 15:20:00,41.4,41.46,41.39,41.45,391400.0,27.2592,27.2987,27.2526,27.2922,391400.0
2010-01-20 15:30:00,41.44,41.47,41.41,41.42,195400.0,27.2856,27.3053,27.2658,27.2724,195400.0
2010-01-20 15:40:00,41.42,41.52,41.42,41.52,376000.0,27.2724,27.3382,27.2724,27.3382,376000.0
2010-01-20 15:50:00,41.52,41.52,41.38,41.38,1292100.0,27.3382,27.3382,27.2461,27.2461,1292100.0
2010-01-21 09:30:00,41.22,41.32,41.19,41.28,208500.0,27.1407,27.2066,27.121,27.1802,208500.0
2010-01-21 09:40:00,41.28,41.29,41.06,41.09,375800.0,27.1802,27.1868,27.0354,27.0551,375800.0
2010-01-21 09:50:00,41.1,41.13,41.05,41.08,327800.0,27.0617,27.0815,27.0288,27.0485,327800.0
2010-01-21 10:00:00,41.08,41.2,41.04,41.17,380300.0,27.0485,27.1275,27.0222,27.1078,380300.0
2010-01-21 10:10:00,41.17,41.17,41.06,41.1,392600.0,27.1078,27.1078,27.0354,27.0617,392600.0
2010-01-21 10:20:00,41.1,41.1,40.63,40.64,896500.0,27.0617,27.0617,26.7522,26.7588,896500.0
2010-01-21 10:30:00,40.64,40.67,40.49,40.6,808200.0,26.7588,26.7786,26.6601,26.7325,808200.0
2010-01-21 10:40:00,40.6,40.65,40.55,40.56,570600.0,26.7325,26.7654,26.6996,26.7061,570600.0
2010-01-21 10:50:00,40.56,40.57,40.47,40.54,396800.0,26.7061,26.7127,26.6469,26.693,396800.0
2010-01-21 11:00:00,40.55,40.6,40.4,40.42,341900.0,26.6996,26.7325,26.6008,26.614,341900.0
2010-01-21 11:10:00,40.43,40.47,40.35,40.43,421500.0,26.6205,26.6469,26.5679,26.6205,421500.0
2010-01-21 11:20:00,40.43,40.48,40.38,40.43,309800.0,26.6205,26.6535,26.5876,26.6205,309800.0
2010-01-21 11:30:00,40.43,40.46,40.35,40.38,550800.0,26.6205,26.6403,26.5679,26.5876,550800.0
2010-01-21 11:40:00,40.38,40.42,40.17,40.3,640200.0,26.5876,26.614,26.4494,26.535,640200.0
2010-01-21 11:50:00,40.3,40.48,40.28,40.29,324900.0,26.535,26.6535,26.5218,26.5284,324900.0
2010-01-21 12:00:00,40.29,40.4,40.25,40.33,306500.0,26.5284,26.6008,26.502,26.5547,306500.0
2010-01-21 12:10:00,40.34,40.46,40.34,40.4,260700.0,26.5613,26.6403,26.5613,26.6008,260700.0
2010-01-21 12:20:00,40.39,40.41,40.26,40.27,185100.0,26.5942,26.6074,26.5086,26.5152,185100.0
2010-01-21 12:30:00,40.28,40.35,40.26,40.32,127600.0,26.5218,26.5679,26.5086,26.5481,127600.0
2010-01-21 12:40:00,40.31,40.32,40.25,40.25,134300.0,26.5415,26.5481,26.502,26.502,134300.0
2010-01-21 12:50:00,40.26,40.34,40.25,40.3,177200.0,26.5086,26.5613,26.502,26.535,177200.0
2010-01-21 13:00:00,40.3,40.32,40.21,40.3,157700.0,26.535,26.5481,26.4757,26.535,157700.0
2010-01-21 13:10:00,40.3,40.33,40.29,40.31,205300.0,26.535,26.5547,26.5284,26.5415,205300.0
2010-01-21 13:20:00,40.31,40.38,40.3,40.37,109200.0,26.5415,26.5876,26.535,26.581,109200.0
2010-01-21 13:30:00,40.37,40.45,40.37,40.42,114900.0,26.581,26.6337,26.581,26.614,114900.0
2010-01-21 13:40:00,40.42,40.43,40.37,40.4,199600.0,26.614,26.6205,26.581,26.6008,199600.0
2010-01-21 13:50:00,40.39,40.4,40.37,40.38,91800.0,26.5942,26.6008,26.581,26.5876,91800.0
2010-01-21 14:00:00,40.39,40.42,40.3,40.34,320200.0,26.5942,26.614,26.535,26.5613,320200.0
2010-01-21 14:10:00,40.33,40.35,40.29,40.33,433900.0,26.5547,26.5679,26.5284,26.5547,433900.0
2010-01-21 14:20:00,40.32,40.45,40.27,40.44,424300.0,26.5481,26.6337,26.5152,26.6271,424300.0
2010-01-21 14:30:00,40.44,40.49,40.4,40.42,248700.0,26.6271,26.6601,26.6008,26.614,248700.0
2010-01-21 14:40:00,40.41,40.43,40.33,40.37,156000.0,26.6074,26.6205,26.5547,26.581,156000.0
2010-01-21 14:50:00,40.37,40.42,40.32,40.39,119500.0,26.581,26.614,26.5481,26.5942,119500.0
2010-01-21 15:00:00,40.4,40.42,40.25,40.3,417500.0,26.6008,26.614,26.502,26.535,417500.0
2010-01-21 15:10:00,40.3,40.31,40.22,40.26,146500.0,26.535,26.5415,26.4823,26.5086,146500.0
2010-01-21 15:20:00,40.25,40.29,40.23,40.26,137700.0,26.502,26.5284,26.4889,26.5086,137700.0
2010-01-21 15:30:00,40.25,40.32,40.22,40.23,214600.0,26.502,26.5481,26.4823,26.4889,214600.0
2010-01-21 15:40:00,40.24,40.35,40.23,40.31,200300.0,26.4954,26.5679,26.4889,26.5415,200300.0
2010-01-21 15:50:00,40.32,40.33,40.17,40.19,968700.0,26.5481,26.5547,26.4494,26.4625,968700.0
2010-01-22 09:30:00,39.95,39.96,39.72,39.91,703500.0,26.3045,26.3111,26.1531,26.2782,703500.0
2010-01-22 09:40:00,39.92,39.93,39.8,39.85,410900.0,26.2847,26.2913,26.2057,26.2387,410900.0
2010-01-22 09:50:00,39.85,39.91,39.81,39.84,345900.0,26.2387,26.2782,26.2123,26.2321,345900.0
2010-01-22 10:00:00,39.84,39.86,39.56,39.56,490400.0,26.2321,26.2452,26.0477,26.0477,490400.0
2010-01-22 10:10:00,39.56,39.6,39.49,39.5,561300.0,26.0477,26.074,26.0016,26.0082,561300.0
2010-01-22 10:20:00,39.5,39.71,39.49,39.71,334300.0,26.0082,26.1465,26.0016,26.1465,334300.0
2010-01-22 10:30:00,39.71,39.77,39.65,39.72,239000.0,26.1465,26.186,26.107,26.1531,239000.0
2010-01-22 10:40:00,39.73,39.82,39.67,39.67,292700.0,26.1596,26.2189,26.1201,26.1201,292700.0
2010-01-22 10:50:00,39.67,39.82,39.66,39.82,365700.0,26.1201,26.2189,26.1136,26.2189,365700.0
2010-01-22 11:00:00,39.82,39.94,39.82,39.89,320100.0,26.2189,26.2979,26.2189,26.265,320100.0
2010-01-22 11:10:00,39.88,39.96,39.83,39.93,386800.0,26.2584,26.3111,26.2255,26.2913,386800.0
2010-01-22 11:20:00,39.94,39.99,39.93,39.98,255000.0,26.2979,26.3308,26.2913,26.3243,255000.0
2010-01-22 11:30:00,39.99,40.0,39.9,39.91,185100.0,26.3308,26.3374,26.2716,26.2782,185100.0
2010-01-22 11:40:00,39.9,39.95,39.86,39.89,196700.0,26.2716,26.3045,26.2452,26.265,196700.0
2010-01-22 11:50:00,39.89,39.91,39.8,39.82,183900.0,26.265,26.2782,26.2057,26.2189,183900.0
2010-01-22 12:00:00,39.82,39.83,39.77,39.8,202000.0,26.2189,26.2255,26.186,26.2057,202000.0
2010-01-22 12:10:00,39.79,39.89,39.77,39.89,195200.0,26.1991,26.265,26.186,26.265,195200.0
2010-01-22 12:20:00,39.89,39.94,39.85,39.94,132400.0,26.265,26.2979,26.2387,26.2979,132400.0
2010-01-22 12:30:00,39.94,39.97,39.91,39.92,199100.0,26.2979,26.3177,26.2782,26.2847,199100.0
2010-01-22 12:40:00,39.91,39.93,39.87,39.88,207300.0,26.2782,26.2913,26.2518,26.2584,207300.0
2010-01-22 12:50:00,39.89,39.92,39.85,39.85,175300.0,26.265,26.2847,26.2387,26.2387,175300.0
2010-01-22 13:00:00,39.85,39.86,39.76,39.79,516400.0,26.2387,26.2452,26.1794,26.1991,516400.0
2010-01-22 13:10:00,39.78,39.83,39.78,39.82,311800.0,26.1926,26.2255,26.1926,26.2189,311800.0
2010-01-22 13:20:00,39.82,39.88,39.78,39.8,218000.0,26.2189,26.2584,26.1926,26.2057,218000.0
2010-01-22 13:30:00,39.8,39.84,39.75,39.76,326400.0,26.2057,26.2321,26.1728,26.1794,326400.0
2010-01-22 13:40:00,39.75,39.77,39.67,39.75,299500.0,26.1728,26.186,26.1201,26.1728,299500.0
2010-01-22 13:50:00,39.75,39.76,39.69,39.73,128600.0,26.1728,26.1794,26.1333,26.1596,128600.0
2010-01-22 14:00:00,39.73,39.79,39.72,39.73,1178600.0,26.1596,26.1991,26.1531,26.1596,1178600.0
2010-01-22 14:10:00,39.73,39.77,39.68,39.74,198800.0,26.1596,26.186,26.1267,26.1662,198800.0
2010-01-22 14:20:00,39.74,39.75,39.68,39.68,262700.0,26.1662,26.1728,26.1267,26.1267,262700.0
2010-01-22 14:30:00,39.68,39.74,39.66,39.66,384100.0,26.1267,26.1662,26.1136,26.1136,384100.0
2010-01-22 14:40:00,39.66,39.66,39.54,39.55,685500.0,26.1136,26.1136,26.0345,26.0411,685500.0
2010-01-22 14:50:00,39.54,39.6,39.5,39.5,343800.0,26.0345,26.074,26.0082,26.0082,343800.0
2010-01-22 15:00:00,39.51,39.6,39.48,39.5,332900.0,26.0148,26.074,25.995,26.0082,332900.0
2010-01-22 15:10:00,39.49,39.51,39.36,39.38,731200.0,26.0016,26.0148,25.916,25.9292,731200.0
2010-01-22 15:20:00,39.38,39.46,39.36,39.46,251700.0,25.9292,25.9819,25.916,25.9819,251700.0
2010-01-22 15:30:00,39.46,39.47,39.34,39.36,453200.0,25.9819,25.9885,25.9029,25.916,453200.0
2010-01-22 15:40:00,39.36,39.41,39.22,39.24,796500.0,25.916,25.9489,25.8238,25.837,796500.0
2010-01-22 15:50:00,39.25,39.32,39.21,39.23,1726200.0,25.8436,25.8897,25.8173,25.8304,1726200.0
2010-01-25 09:30:00,39.89,39.96,39.83,39.95,983600.0,26.265,26.3111,26.2255,26.3045,983600.0
2010-01-25 09:40:00,39.92,39.99,39.89,39.96,345500.0,26.2847,26.3308,26.265,26.3111,345500.0
2010-01-25 09:50:00,39.96,40.0,39.89,39.89,254100.0,26.3111,26.3374,26.265,26.265,254100.0
2010-01-25 10:00:00,39.89,39.95,39.74,39.79,873300.0,26.265,26.3045,26.1662,26.1991,873300.0
2010-01-25 10:10:00,39.78,39.79,39.69,39.77,1185500.0,26.1926,26.1991,26.1333,26.186,1185500.0
2010-01-25 10:20:00,39.77,39.83,39.71,39.8,930200.0,26.186,26.2255,26.1465,26.2057,930200.0
2010-01-25 10:30:00,39.8,39.83,39.72,39.76,541500.0,26.2057,26.2255,26.1531,26.1794,541500.0
2010-01-25 10:40:00,39.76,39.76,39.63,39.67,610000.0,26.1794,26.1794,26.0938,26.1201,610000.0
2010-01-25 10:50:00,39.67,39.78,39.65,39.73,230800.0,26.1201,26.1926,26.107,26.1596,230800.0
2010-01-25 11:00:00,39.72,39.74,39.55,39.6,188700.0,26.1531,26.1662,26.0411,26.074,188700.0
2010-01-25 11:10:00,39.59,39.65,39.53,39.63,198700.0,26.0675,26.107,26.028,26.0938,198700.0
2010-01-25 11:20:00,39.63,39.7,39.6,39.6,597200.0,26.0938,26.1399,26.074,26.074,597200.0
2010-01-25 11:30:00,39.6,39.61,39.45,39.49,228400.0,26.074,26.0806,25.9753,26.0016,228400.0
2010-01-25 11:40:00,39.49,39.54,39.48,39.49,208400.0,26.0016,26.0345,25.995,26.0016,208400.0
2010-01-25 11:50:00,39.53,39.66,39.52,39.57,99800.0,26.028,26.1136,26.0214,26.0543,99800.0
2010-01-25 12:00:00,39.57,39.66,39.56,39.61,109400.0,26.0543,26.1136,26.0477,26.0806,109400.0
2010-01-25 12:10:00,39.61,39.66,39.59,39.61,66300.0,26.0806,26.1136,26.0675,26.0806,66300.0
2010-01-25 12:20:00,39.6,39.71,39.6,39.63,299600.0,26.074,26.1465,26.074,26.0938,299600.0
2010-01-25 12:30:00,39.63,39.72,39.62,39.71,244400.0,26.0938,26.1531,26.0872,26.1465,244400.0
2010-01-25 12:40:00,39.7,39.76,39.69,39.73,66700.0,26.1399,26.1794,26.1333,26.1596,66700.0
2010-01-25 12:50:00,39.73,39.75,39.69,39.72,65300.0,26.1596,26.1728,26.1333,26.1531,65300.0
2010-01-25 13:00:00,39.71,39.76,39.67,39.7,65900.0,26.1465,26.1794,26.1201,26.1399,65900.0
2010-01-25 13:10:00,39.7,39.74,39.68,39.73,49700.0,26.1399,26.1662,26.1267,26.1596,49700.0
2010-01-25 13:20:00,39.73,39.78,39.72,39.75,137200.0,26.1596,26.1926,26.1531,26.1728,137200.0
2010-01-25 13:30:00,39.75,39.76,39.67,39.71,112900.0,26.1728,26.1794,26.1201,26.1465,112900.0
2010-01-25 13:40:00,39.72,39.76,39.69,39.75,68100.0,26.1531,26.1794,26.1333,26.1728,68100.0
2010-01-25 13:50:00,39.75,39.75,39.69,39.72,76300.0,26.1728,26.1728,26.1333,26.1531,76300.0
2010-01-25 14:00:00,39.72,39.75,39.71,39.74,29600.0,26.1531,26.1728,26.1465,26.1662,29600.0
2010-01-25 14:10:00,39.75,39.76,39.72,39.74,55700.0,26.1728,26.1794,26.1531,26.1662,55700.0
2010-01-25 14:20:00,39.74,39.8,39.74,39.8,90900.0,26.1662,26.2057,26.1662,26.2057,90900.0
2010-01-25 14:30:00,39.79,39.8,39.72,39.74,84700.0,26.1991,26.2057,26.1531,26.1662,84700.0
2010-01-25 14:40:00,39.74,39.8,39.74,39.78,132600.0,26.1662,26.2057,26.1662,26.1926,132600.0
2010-01-25 14:50:00,39.78,39.86,39.78,39.85,79600.0,26.1926,26.2452,26.1926,26.2387,79600.0
2010-01-25 15:00:00,39.86,39.86,39.75,39.75,54800.0,26.2452,26.2452,26.1728,26.1728,54800.0
2010-01-25 15:10:00,39.75,39.79,39.72,39.75,397400.0,26.1728,26.1991,26.1531,26.1728,397400.0
2010-01-25 15:20:00,39.74,39.75,39.69,39.71,63400.0,26.1662,26.1728,26.1333,26.1465,63400.0
2010-01-25 15:30:00,39.7,39.77,39.7,39.74,112100.0,26.1399,26.186,26.1399,26.1662,112100.0
2010-01-25 15:40:00,39.73,39.74,39.62,39.65,437200.0,26.1596,26.1662,26.0872,26.107,437200.0
2010-01-25 15:50:00,39.65,39.74,39.6,39.67,1687700.0,26.107,26.1662,26.074,26.1201,1687700.0
2010-01-26 09:30:00,38.95,38.95,38.74,38.85,1489900.0,25.6461,25.6461,25.5078,25.5802,1489900.0
2010-01-26 09:40:00,38.86,38.93,38.81,38.87,845500.0,25.5868,25.6329,25.5539,25.5934,845500.0
2010-01-26 09:50:00,38.86,38.87,38.77,38.82,486000.0,25.5868,25.5934,25.5275,25.5605,486000.0
2010-01-26 10:00:00,38.84,39.04,38.79,39.01,964000.0,25.5736,25.7053,25.5407,25.6856,964000.0
2010-01-26 10:10:00,39.02,39.12,39.0,39.08,802500.0,25.6922,25.758,25.679,25.7317,802500.0
2010-01-26 10:20:00,39.08,39.16,39.04,39.06,611600.0,25.7317,25.7843,25.7053,25.7185,611600.0
2010-01-26 10:30:00,39.07,39.07,38.96,38.97,432100.0,25.7251,25.7251,25.6526,25.6592,432100.0
2010-01-26 10:40:00,38.97,39.06,38.95,39.01,340500.0,25.6592,25.7185,25.6461,25.6856,340500.0
2010-01-26 10:50:00,39.01,39.04,38.94,38.99,437600.0,25.6856,25.7053,25.6395,25.6724,437600.0
2010-01-26 11:00:00,38.99,39.09,38.97,39.07,372900.0,25.6724,25.7382,25.6592,25.7251,372900.0
2010-01-26 11:10:00,39.08,39.09,39.02,39.06,424300.0,25.7317,25.7382,25.6922,25.7185,424300.0
2010-01-26 11:20:00,39.07,39.15,39.06,39.15,211700.0,25.7251,25.7778,25.7185,25.7778,211700.0
2010-01-26 11:30:00,39.15,39.22,39.12,39.22,286600.0,25.7778,25.8238,25.758,25.8238,286600.0
2010-01-26 11:40:00,39.22,39.22,39.16,39.18,193000.0,25.8238,25.8238,25.7843,25.7975,193000.0
2010-01-26 11:50:00,39.19,39.23,39.18,39.19,313400.0,25.8041,25.8304,25.7975,25.8041,313400.0
2010-01-26 12:00:00,39.19,39.23,39.18,39.2,214500.0,25.8041,25.8304,25.7975,25.8107,214500.0
2010-01-26 12:10:00,39.2,39.24,39.2,39.23,226000.0,25.8107,25.837,25.8107,25.8304,226000.0
2010-01-26 12:20:00,39.24,39.29,39.23,39.29,293100.0,25.837,25.8699,25.8304,25.8699,293100.0
2010-01-26 12:30:00,39.29,39.35,39.27,39.33,237600.0,25.8699,25.9094,25.8568,25.8963,237600.0
2010-01-26 12:40:00,39.33,39.37,39.31,39.36,605100.0,25.8963,25.9226,25.8831,25.916,605100.0
2010-01-26 12:50:00,39.36,39.36,39.33,39.34,159300.0,25.916,25.916,25.8963,25.9029,159300.0
2010-01-26 13:00:00,39.35,39.35,39.29,39.29,140100.0,25.9094,25.9094,25.8699,25.8699,140100.0
2010-01-26 13:10:00,39.29,39.31,39.25,39.27,209800.0,25.8699,25.8831,25.8436,25.8568,209800.0
2010-01-26 13:20:00,39.26,39.27,39.22,39.25,188500.0,25.8502,25.8568,25.8238,25.8436,188500.0
2010-01-26 13:30:00,39.25,39.29,39.24,39.28,134000.0,25.8436,25.8699,25.837,25.8633,134000.0
2010-01-26 13:40:00,39.27,39.28,39.24,39.26,291200.0,25.8568,25.8633,25.837,25.8502,291200.0
2010-01-26 13:50:00,39.27,39.31,39.27,39.3,67800.0,25.8568,25.8831,25.8568,25.8765,67800.0
2010-01-26 14:00:00,39.3,39.31,39.27,39.28,210000.0,25.8765,25.8831,25.8568,25.8633,210000.0
2010-01-26 14:10:00,39.28,39.29,39.21,39.23,157400.0,25.8633,25.8699,25.8173,25.8304,157400.0
2010-01-26 14:20:00,39.22,39.26,39.2,39.2,139100.0,25.8238,25.8502,25.8107,25.8107,139100.0
2010-01-26 14:30:00,39.19,39.21,39.12,39.12,631100.0,25.8041,25.8173,25.758,25.758,631100.0
2010-01-26 14:40:00,39.12,39.21,39.12,39.19,273100.0,25.758,25.8173,25.758,25.8041,273100.0
2010-01-26 14:50:00,39.19,39.22,39.17,39.22,310300.0,25.8041,25.8238,25.7909,25.8238,310300.0
2010-01-26 15:00:00,39.22,39.22,39.18,39.18,215200.0,25.8238,25.8238,25.7975,25.7975,215200.0
2010-01-26 15:10:00,39.18,39.19,39.11,39.14,371400.0,25.7975,25.8041,25.7514,25.7712,371400.0
2010-01-26 15:20:00,39.13,39.14,39.01,39.05,760300.0,25.7646,25.7712,25.6856,25.7119,760300.0
2010-01-26 15:30:00,39.05,39.1,38.96,38.99,406700.0,25.7119,25.7448,25.6526,25.6724,406700.0
2010-01-26 15:40:00,38.98,38.99,38.83,38.93,621500.0,25.6658,25.6724,25.5671,25.6329,621500.0
2010-01-26 15:50:00,38.92,39.01,38.85,38.85,1500800.0,25.6263,25.6856,25.5802,25.5802,1500800.0
2010-01-27 09:30:00,38.55,38.77,38.51,38.74,702500.0,25.3827,25.5275,25.3564,25.5078,702500.0
2010-01-27 09:40:00,38.74,38.75,38.61,38.68,456800.0,25.5078,25.5144,25.4222,25.4683,456800.0
2010-01-27 09:50:00,38.68,38.72,38.6,38.64,379600.0,25.4683,25.4946,25.4156,25.4419,379600.0
2010-01-27 10:00:00,38.63,38.63,38.43,38.48,825900.0,25.4354,25.4354,25.3037,25.3366,825900.0
2010-01-27 10:10:00,38.48,38.49,38.25,38.28,551100.0,25.3366,25.3432,25.1852,25.2049,551100.0
2010-01-27 10:20:00,38.29,38.43,38.27,38.39,313600.0,25.2115,25.3037,25.1983,25.2773,313600.0
2010-01-27 10:30:00,38.39,38.42,38.32,38.33,346900.0,25.2773,25.2971,25.2312,25.2378,346900.0
2010-01-27 10:40:00,38.32,38.44,38.29,38.35,396900.0,25.2312,25.3103,25.2115,25.251,396900.0
2010-01-27 10:50:00,38.35,38.54,38.35,38.51,260000.0,25.251,25.3761,25.251,25.3564,260000.0
2010-01-27 11:00:00,38.51,38.52,38.45,38.45,170900.0,25.3564,25.3629,25.3168,25.3168,170900.0
2010-01-27 11:10:00,38.45,38.5,38.38,38.49,114300.0,25.3168,25.3498,25.2708,25.3432,114300.0
2010-01-27 11:20:00,38.48,38.49,38.39,38.43,297700.0,25.3366,25.3432,25.2773,25.3037,297700.0
2010-01-27 11:30:00,38.43,38.47,38.39,38.46,274000.0,25.3037,25.33,25.2773,25.3234,274000.0
2010-01-27 11:40:00,38.46,38.47,38.42,38.46,127700.0,25.3234,25.33,25.2971,25.3234,127700.0
2010-01-27 11:50:00,38.46,38.54,38.45,38.52,200100.0,25.3234,25.3761,25.3168,25.3629,200100.0
2010-01-27 12:00:00,38.52,38.54,38.51,38.52,86100.0,25.3629,25.3761,25.3564,25.3629,86100.0
2010-01-27 12:10:00,38.52,38.53,38.46,38.47,112300.0,25.3629,25.3695,25.3234,25.33,112300.0
2010-01-27 12:20:00,38.47,38.52,38.45,38.5,161200.0,25.33,25.3629,25.3168,25.3498,161200.0
2010-01-27 12:30:00,38.5,38.51,38.46,38.47,118600.0,25.3498,25.3564,25.3234,25.33,118600.0
2010-01-27 12:40:00,38.47,38.49,38.43,38.43,126600.0,25.33,25.3432,25.3037,25.3037,126600.0
2010-01-27 12:50:00,38.43,38.44,38.36,38.38,339600.0,25.3037,25.3103,25.2576,25.2708,339600.0
2010-01-27 13:00:00,38.37,38.43,38.36,38.41,172300.0,25.2642,25.3037,25.2576,25.2905,172300.0
2010-01-27 13:10:00,38.41,38.42,38.31,38.33,335700.0,25.2905,25.2971,25.2247,25.2378,335700.0
2010-01-27 13:20:00,38.33,38.34,38.29,38.3,102700.0,25.2378,25.2444,25.2115,25.2181,102700.0
2010-01-27 13:30:00,38.3,38.4,38.29,38.4,104400.0,25.2181,25.2839,25.2115,25.2839,104400.0
2010-01-27 13:40:00,38.39,38.41,38.38,38.41,100000.0,25.2773,25.2905,25.2708,25.2905,100000.0
2010-01-27 13:50:00,38.4,38.42,38.36,38.38,105300.0,25.2839,25.2971,25.2576,25.2708,105300.0
2010-01-27 14:00:00,38.38,38.42,38.37,38.38,216900.0,25.2708,25.2971,25.2642,25.2708,216900.0
2010-01-27 14:10:00,38.38,38.46,38.21,38.44,218200.0,25.2708,25.3234,25.1588,25.3103,218200.0
2010-01-27 14:20:00,38.45,38.52,38.33,38.41,659000.0,25.3168,25.3629,25.2378,25.2905,659000.0
2010-01-27 14:30:00,38.4,38.57,38.35,38.53,425500.0,25.2839,25.3959,25.251,25.3695,425500.0
2010-01-27 14:40:00,38.52,38.69,38.52,38.61,469700.0,25.3629,25.4749,25.3629,25.4222,469700.0
2010-01-27 14:50:00,38.61,38.67,38.52,38.65,647300.0,25.4222,25.4617,25.3629,25.4485,647300.0
2010-01-27 15:00:00,38.66,38.66,38.54,38.59,477600.0,25.4551,25.4551,25.3761,25.409,477600.0
2010-01-27 15:10:00,38.59,38.59,38.49,38.57,298600.0,25.409,25.409,25.3432,25.3959,298600.0
2010-01-27 15:20:00,38.57,38.73,38.56,38.73,235100.0,25.3959,25.5012,25.3893,25.5012,235100.0
2010-01-27 15:30:00,38.73,38.87,38.72,38.85,323200.0,25.5012,25.5934,25.4946,25.5802,323200.0
2010-01-27 15:40:00,38.86,38.88,38.74,38.76,242400.0,25.5868,25.6,25.5078,25.521,242400.0
2010-01-27 15:50:00,38.76,38.81,38.74,38.76,671800.0,25.521,25.5539,25.5078,25.521,671800.0
2010-01-28 09:30:00,39.21,39.35,39.0,39.0,982200.0,25.8173,25.9094,25.679,25.679,982200.0
2010-01-28 09:40:00,39.0,39.1,38.94,39.04,768000.0,25.679,25.7448,25.6395,25.7053,768000.0
2010-01-28 09:50:00,39.03,39.06,38.92,39.01,790900.0,25.6987,25.7185,25.6263,25.6856,790900.0
2010-01-28 10:00:00,39.01,39.02,38.78,38.78,852600.0,25.6856,25.6922,25.5341,25.5341,852600.0
2010-01-28 10:10:00,38.77,38.8,38.71,38.75,706900.0,25.5275,25.5473,25.488,25.5144,706900.0
2010-01-28 10:20:00,38.75,38.8,38.71,38.77,572300.0,25.5144,25.5473,25.488,25.5275,572300.0
2010-01-28 10:30:00,38.76,38.84,38.72,38.81,794900.0,25.521,25.5736,25.4946,25.5539,794900.0
2010-01-28 10:40:00,38.82,38.85,38.7,38.72,554500.0,25.5605,25.5802,25.4815,25.4946,554500.0
2010-01-28 10:50:00,38.71,38.76,38.65,38.71,932200.0,25.488,25.521,25.4485,25.488,932200.0
2010-01-28 11:00:00,38.72,38.73,38.55,38.56,505000.0,25.4946,25.5012,25.3827,25.3893,505000.0
2010-01-28 11:10:00,38.56,38.65,38.55,38.57,280300.0,25.3893,25.4485,25.3827,25.3959,280300.0
2010-01-28 11:20:00,38.56,38.6,38.52,38.53,550200.0,25.3893,25.4156,25.3629,25.3695,550200.0
2010-01-28 11:30:00,38.52,38.54,38.29,38.39,709900.0,25.3629,25.3761,25.2115,25.2773,709900.0
2010-01-28 11:40:00,38.39,38.47,38.35,38.44,470400.0,25.2773,25.33,25.251,25.3103,470400.0
2010-01-28 11:50:00,38.43,38.52,38.42,38.49,234100.0,25.3037,25.3629,25.2971,25.3432,234100.0
2010-01-28 12:00:00,38.49,38.5,38.42,38.46,317100.0,25.3432,25.3498,25.2971,25.3234,317100.0
2010-01-28 12:10:00,38.46,38.49,38.43,38.44,141400.0,25.3234,25.3432,25.3037,25.3103,141400.0
2010-01-28 12:20:00,38.43,38.44,38.33,38.36,281000.0,25.3037,25.3103,25.2378,25.2576,281000.0
2010-01-28 12:30:00,38.36,38.38,38.32,38.38,222300.0,25.2576,25.2708,25.2312,25.2708,222300.0
2010-01-28 12:40:00,38.37,38.39,38.3,38.38,300900.0,25.2642,25.2773,25.2181,25.2708,300900.0
2010-01-28 12:50:00,38.37,38.5,38.37,38.5,194800.0,25.2642,25.3498,25.2642,25.3498,194800.0
2010-01-28 13:00:00,38.5,38.54,38.46,38.51,240900.0,25.3498,25.3761,25.3234,25.3564,240900.0
2010-01-28 13:10:00,38.52,38.54,38.47,38.53,189700.0,25.3629,25.3761,25.33,25.3695,189700.0
2010-01-28 13:20:00,38.53,38.62,38.53,38.6,208800.0,25.3695,25.4288,25.3695,25.4156,208800.0
2010-01-28 13:30:00,38.61,38.65,38.58,38.6,144100.0,25.4222,25.4485,25.4024,25.4156,144100.0
2010-01-28 13:40:00,38.6,38.7,38.59,38.67,312400.0,25.4156,25.4815,25.409,25.4617,312400.0
2010-01-28 13:50:00,38.67,38.7,38.58,38.58,616800.0,25.4617,25.4815,25.4024,25.4024,616800.0
2010-01-28 14:00:00,38.59,38.62,38.56,38.58,306600.0,25.409,25.4288,25.3893,25.4024,306600.0
2010-01-28 14:10:00,38.58,38.59,38.46,38.5,278800.0,25.4024,25.409,25.3234,25.3498,278800.0
2010-01-28 14:20:00,38.49,38.61,38.49,38.59,284300.0,25.3432,25.4222,25.3432,25.409,284300.0
2010-01-28 14:30:00,38.59,38.59,38.49,38.52,427500.0,25.409,25.409,25.3432,25.3629,427500.0
2010-01-28 14:40:00,38.52,38.65,38.5,38.64,313000.0,25.3629,25.4485,25.3498,25.4419,313000.0
2010-01-28 14:50:00,38.65,38.7,38.64,38.66,234700.0,25.4485,25.4815,25.4419,25.4551,234700.0
2010-01-28 15:00:00,38.65,38.81,38.63,38.78,369500.0,25.4485,25.5539,25.4354,25.5341,369500.0
2010-01-28 15:10:00,38.78,38.81,38.72,38.77,301000.0,25.5341,25.5539,25.4946,25.5275,301000.0
2010-01-28 15:20:00,38.77,38.84,38.75,38.77,679800.0,25.5275,25.5736,25.5144,25.5275,679800.0
2010-01-28 15:30:00,38.76,38.84,38.75,38.84,359600.0,25.521,25.5736,25.5144,25.5736,359600.0
2010-01-28 15:40:00,38.84,38.87,38.65,38.66,729700.0,25.5736,25.5934,25.4485,25.4551,729700.0
2010-01-28 15:50:00,38.66,38.71,38.58,38.63,976600.0,25.4551,25.488,25.4024,25.4354,976600.0
2010-01-29 09:30:00,39.06,39.16,38.95,38.96,347600.0,25.7185,25.7843,25.6461,25.6526,347600.0
2010-01-29 09:40:00,38.95,39.12,38.91,39.07,710400.0,25.6461,25.758,25.6197,25.7251,710400.0
2010-01-29 09:50:00,39.07,39.15,39.01,39.09,657600.0,25.7251,25.7778,25.6856,25.7382,657600.0
2010-01-29 10:00:00,39.09,39.1,38.94,38.94,646600.0,25.7382,25.7448,25.6395,25.6395,646600.0
2010-01-29 10:10:00,38.95,39.03,38.91,38.99,469400.0,25.6461,25.6987,25.6197,25.6724,469400.0
2010-01-29 10:20:00,39.0,39.18,38.97,39.14,678600.0,25.679,25.7975,25.6592,25.7712,678600.0
2010-01-29 10:30:00,39.15,39.17,39.11,39.12,404200.0,25.7778,25.7909,25.7514,25.758,404200.0
2010-01-29 10:40:00,39.12,39.13,39.03,39.08,273600.0,25.758,25.7646,25.6987,25.7317,273600.0
2010-01-29 10:50:00,39.08,39.09,38.9,39.0,496600.0,25.7317,25.7382,25.6131,25.679,496600.0
2010-01-29 11:00:00,38.99,39.04,38.94,38.96,597200.0,25.6724,25.7053,25.6395,25.6526,597200.0
2010-01-29 11:10:00,38.96,38.98,38.85,38.85,574600.0,25.6526,25.6658,25.5802,25.5802,574600.0
2010-01-29 11:20:00,38.85,38.85,38.72,38.75,707200.0,25.5802,25.5802,25.4946,25.5144,707200.0
2010-01-29 11:30:00,38.75,38.78,38.65,38.75,857100.0,25.5144,25.5341,25.4485,25.5144,857100.0
2010-01-29 11:40:00,38.75,38.8,38.71,38.73,622000.0,25.5144,25.5473,25.488,25.5012,622000.0
2010-01-29 11:50:00,38.73,38.8,38.63,38.63,328600.0,25.5012,25.5473,25.4354,25.4354,328600.0
2010-01-29 12:00:00,38.62,38.69,38.54,38.56,221200.0,25.4288,25.4749,25.3761,25.3893,221200.0
2010-01-29 12:10:00,38.56,38.66,38.54,38.66,220900.0,25.3893,25.4551,25.3761,25.4551,220900.0
2010-01-29 12:20:00,38.66,38.69,38.63,38.67,121200.0,25.4551,25.4749,25.4354,25.4617,121200.0
2010-01-29 12:30:00,38.67,38.7,38.59,38.68,130100.0,25.4617,25.4815,25.409,25.4683,130100.0
2010-01-29 12:40:00,38.68,38.68,38.6,38.65,113200.0,25.4683,25.4683,25.4156,25.4485,113200.0
2010-01-29 12:50:00,38.65,38.76,38.64,38.72,128200.0,25.4485,25.521,25.4419,25.4946,128200.0
2010-01-29 13:00:00,38.73,38.75,38.67,38.73,201100.0,25.5012,25.5144,25.4617,25.5012,201100.0
2010-01-29 13:10:00,38.72,38.74,38.7,38.72,175200.0,25.4946,25.5078,25.4815,25.4946,175200.0
2010-01-29 13:20:00,38.71,38.74,38.71,38.71,73800.0,25.488,25.5078,25.488,25.488,73800.0
2010-01-29 13:30:00,38.71,38.71,38.64,38.65,114500.0,25.488,25.488,25.4419,25.4485,114500.0
2010-01-29 13:40:00,38.65,38.65,38.52,38.53,196900.0,25.4485,25.4485,25.3629,25.3695,196900.0
2010-01-29 13:50:00,38.53,38.58,38.49,38.57,290600.0,25.3695,25.4024,25.3432,25.3959,290600.0
2010-01-29 14:00:00,38.57,38.6,38.49,38.53,195600.0,25.3959,25.4156,25.3432,25.3695,195600.0
2010-01-29 14:10:00,38.53,38.61,38.51,38.53,283600.0,25.3695,25.4222,25.3564,25.3695,283600.0
2010-01-29 14:20:00,38.55,38.55,38.48,38.51,279900.0,25.3827,25.3827,25.3366,25.3564,279900.0
2010-01-29 14:30:00,38.51,38.53,38.4,38.44,320600.0,25.3564,25.3695,25.2839,25.3103,320600.0
2010-01-29 14:40:00,38.44,38.46,38.3,38.3,338800.0,25.3103,25.3234,25.2181,25.2181,338800.0
2010-01-29 14:50:00,38.3,38.32,38.19,38.3,553400.0,25.2181,25.2312,25.1457,25.2181,553400.0
2010-01-29 15:00:00,38.29,38.32,38.24,38.27,301900.0,25.2115,25.2312,25.1786,25.1983,301900.0
2010-01-29 15:10:00,38.27,38.28,38.1,38.2,803000.0,25.1983,25.2049,25.0864,25.1522,803000.0
2010-01-29 15:20:00,38.2,38.21,38.13,38.17,477100.0,25.1522,25.1588,25.1061,25.1325,477100.0
2010-01-29 15:30:00,38.17,38.31,38.07,38.31,538300.0,25.1325,25.2247,25.0666,25.2247,538300.0
2010-01-29 15:40:00,38.32,38.37,38.24,38.29,902900.0,25.2312,25.2642,25.1786,25.2115,902900.0
2010-01-29 15:50:00,38.28,38.41,38.24,38.27,1022600.0,25.2049,25.2905,25.1786,25.1983,1022600.0
2010-02-01 09:30:00,38.61,38.8,38.61,38.74,664200.0,25.4222,25.5473,25.4222,25.5078,664200.0
2010-02-01 09:40:00,38.74,38.83,38.72,38.83,626000.0,25.5078,25.5671,25.4946,25.5671,626000.0
2010-02-01 09:50:00,38.83,38.86,38.8,38.83,439300.0,25.5671,25.5868,25.5473,25.5671,439300.0
2010-02-01 10:00:00,38.84,38.92,38.73,38.8,574900.0,25.5736,25.6263,25.5012,25.5473,574900.0
2010-02-01 10:10:00,38.8,38.98,38.78,38.98,330200.0,25.5473,25.6658,25.5341,25.6658,330200.0
2010-02-01 10:20:00,38.98,39.06,38.95,38.99,428600.0,25.6658,25.7185,25.6461,25.6724,428600.0
2010-02-01 10:30:00,39.0,39.05,38.98,38.98,215300.0,25.679,25.7119,25.6658,25.6658,215300.0
2010-02-01 10:40:00,38.98,39.02,38.92,38.97,242900.0,25.6658,25.6922,25.6263,25.6592,242900.0
2010-02-01 10:50:00,38.97,39.02,38.84,38.84,229500.0,25.6592,25.6922,25.5736,25.5736,229500.0
2010-02-01 11:00:00,38.84,38.94,38.81,38.93,240300.0,25.5736,25.6395,25.5539,25.6329,240300.0
2010-02-01 11:10:00,38.93,38.97,38.88,38.97,134100.0,25.6329,25.6592,25.6,25.6592,134100.0
2010-02-01 11:20:00,38.97,39.05,38.97,39.02,185800.0,25.6592,25.7119,25.6592,25.6922,185800.0
2010-02-01 11:30:00,39.02,39.04,38.99,39.02,155600.0,25.6922,25.7053,25.6724,25.6922,155600.0
2010-02-01 11:40:00,39.02,39.04,38.96,38.97,172600.0,25.6922,25.7053,25.6526,25.6592,172600.0
2010-02-01 11:50:00,38.97,38.98,38.91,38.92,251900.0,25.6592,25.6658,25.6197,25.6263,251900.0
2010-02-01 12:00:00,38.92,38.99,38.92,38.96,140000.0,25.6263,25.6724,25.6263,25.6526,140000.0
2010-02-01 12:10:00,38.95,38.98,38.92,38.98,167600.0,25.6461,25.6658,25.6263,25.6658,167600.0
2010-02-01 12:20:00,38.97,38.98,38.93,38.94,148100.0,25.6592,25.6658,25.6329,25.6395,148100.0
2010-02-01 12:30:00,38.95,38.99,38.93,38.96,99000.0,25.6461,25.6724,25.6329,25.6526,99000.0
2010-02-01 12:40:00,38.95,39.04,38.94,39.03,120600.0,25.6461,25.7053,25.6395,25.6987,120600.0
2010-02-01 12:50:00,39.05,39.07,39.04,39.06,154000.0,25.7119,25.7251,25.7053,25.7185,154000.0
2010-02-01 13:00:00,39.07,39.1,39.02,39.08,160800.0,25.7251,25.7448,25.6922,25.7317,160800.0
2010-02-01 13:10:00,39.08,39.14,39.07,39.11,144900.0,25.7317,25.7712,25.7251,25.7514,144900.0
2010-02-01 13:20:00,39.12,39.14,39.11,39.12,142300.0,25.758,25.7712,25.7514,25.758,142300.0
2010-02-01 13:30:00,39.12,39.16,39.1,39.11,121300.0,25.758,25.7843,25.7448,25.7514,121300.0
2010-02-01 13:40:00,39.1,39.12,39.07,39.12,173300.0,25.7448,25.758,25.7251,25.758,173300.0
2010-02-01 13:50:00,39.11,39.15,39.11,39.12,140700.0,25.7514,25.7778,25.7514,25.758,140700.0
2010-02-01 14:00:00,39.13,39.16,39.05,39.07,255500.0,25.7646,25.7843,25.7119,25.7251,255500.0
2010-02-01 14:10:00,39.06,39.1,39.02,39.08,203100.0,25.7185,25.7448,25.6922,25.7317,203100.0
2010-02-01 14:20:00,39.09,39.13,39.07,39.12,473700.0,25.7382,25.7646,25.7251,25.758,473700.0
2010-02-01 14:30:00,39.13,39.17,39.12,39.17,219900.0,25.7646,25.7909,25.758,25.7909,219900.0
2010-02-01 14:40:00,39.17,39.21,39.14,39.15,107300.0,25.7909,25.8173,25.7712,25.7778,107300.0
2010-02-01 14:50:00,39.15,39.21,39.14,39.14,189000.0,25.7778,25.8173,25.7712,25.7712,189000.0
2010-02-01 15:00:00,39.15,39.18,39.08,39.09,210700.0,25.7778,25.7975,25.7317,25.7382,210700.0
2010-02-01 15:10:00,39.09,39.16,39.09,39.13,203400.0,25.7382,25.7843,25.7382,25.7646,203400.0
2010-02-01 15:20:00,39.14,39.23,39.14,39.18,190300.0,25.7712,25.8304,25.7712,25.7975,190300.0
2010-02-01 15:30:00,39.19,39.21,39.16,39.18,278100.0,25.8041,25.8173,25.7843,25.7975,278100.0
2010-02-01 15:40:00,39.18,39.24,39.18,39.21,182600.0,25.7975,25.837,25.7975,25.8173,182600.0
2010-02-01 15:50:00,39.22,39.34,39.22,39.33,1080500.0,25.8238,25.9029,25.8238,25.8963,1080500.0
2010-02-02 09:30:00,39.31,39.38,39.13,39.19,1387400.0,25.8831,25.9292,25.7646,25.8041,1387400.0
2010-02-02 09:40:00,39.21,39.21,39.07,39.17,485600.0,25.8173,25.8173,25.7251,25.7909,485600.0
2010-02-02 09:50:00,39.18,39.21,39.07,39.1,473100.0,25.7975,25.8173,25.7251,25.7448,473100.0
2010-02-02 10:00:00,39.1,39.15,38.99,39.05,526600.0,25.7448,25.7778,25.6724,25.7119,526600.0
2010-02-02 10:10:00,39.06,39.23,38.98,39.21,1033500.0,25.7185,25.8304,25.6658,25.8173,1033500.0
2010-02-02 10:20:00,39.2,39.3,39.2,39.3,820200.0,25.8107,25.8765,25.8107,25.8765,820200.0
2010-02-02 10:30:00,39.29,39.43,39.29,39.35,1268400.0,25.8699,25.9621,25.8699,25.9094,1268400.0
2010-02-02 10:40:00,39.34,39.37,39.32,39.36,409100.0,25.9029,25.9226,25.8897,25.916,409100.0
2010-02-02 10:50:00,39.36,39.38,39.31,39.37,417900.0,25.916,25.9292,25.8831,25.9226,417900.0
2010-02-02 11:00:00,39.35,39.37,39.28,39.29,275600.0,25.9094,25.9226,25.8633,25.8699,275600.0
2010-02-02 11:10:00,39.3,39.33,39.26,39.3,357100.0,25.8765,25.8963,25.8502,25.8765,357100.0
2010-02-02 11:20:00,39.31,39.38,39.28,39.36,203400.0,25.8831,25.9292,25.8633,25.916,203400.0
2010-02-02 11:30:00,39.37,39.39,39.33,39.38,203400.0,25.9226,25.9358,25.8963,25.9292,203400.0
2010-02-02 11:40:00,39.38,39.42,39.37,39.4,178700.0,25.9292,25.9555,25.9226,25.9424,178700.0
2010-02-02 11:50:00,39.38,39.4,39.34,39.36,156700.0,25.9292,25.9424,25.9029,25.916,156700.0
2010-02-02 12:00:00,39.36,39.4,39.33,39.35,247400.0,25.916,25.9424,25.8963,25.9094,247400.0
2010-02-02 12:10:00,39.35,39.4,39.35,39.4,65800.0,25.9094,25.9424,25.9094,25.9424,65800.0
2010-02-02 12:20:00,39.4,39.47,39.4,39.46,211900.0,25.9424,25.9885,25.9424,25.9819,211900.0
2010-02-02 12:30:00,39.46,39.47,39.42,39.43,133600.0,25.9819,25.9885,25.9555,25.9621,133600.0
2010-02-02 12:40:00,39.43,39.44,39.38,39.39,235400.0,25.9621,25.9687,25.9292,25.9358,235400.0
2010-02-02 12:50:00,39.38,39.45,39.38,39.45,129000.0,25.9292,25.9753,25.9292,25.9753,129000.0
2010-02-02 13:00:00,39.45,39.47,39.37,39.37,166000.0,25.9753,25.9885,25.9226,25.9226,166000.0
2010-02-02 13:10:00,39.38,39.4,39.37,39.4,227200.0,25.9292,25.9424,25.9226,25.9424,227200.0
2010-02-02 13:20:00,39.39,39.45,39.39,39.45,130400.0,25.9358,25.9753,25.9358,25.9753,130400.0
2010-02-02 13:30:00,39.45,39.51,39.44,39.49,386700.0,25.9753,26.0148,25.9687,26.0016,386700.0
2010-02-02 13:40:00,39.51,39.53,39.5,39.51,275700.0,26.0148,26.028,26.0082,26.0148,275700.0
2010-02-02 13:50:00,39.49,39.53,39.49,39.49,213200.0,26.0016,26.028,26.0016,26.0016,213200.0
2010-02-02 14:00:00,39.5,39.51,39.46,39.47,181200.0,26.0082,26.0148,25.9819,25.9885,181200.0
2010-02-02 14:10:00,39.47,39.47,39.4,39.42,246200.0,25.9885,25.9885,25.9424,25.9555,246200.0
2010-02-02 14:20:00,39.42,39.47,39.41,39.47,115500.0,25.9555,25.9885,25.9489,25.9885,115500.0
2010-02-02 14:30:00,39.47,39.47,39.41,39.45,268800.0,25.9885,25.9885,25.9489,25.9753,268800.0
2010-02-02 14:40:00,39.45,39.47,39.39,39.43,630700.0,25.9753,25.9885,25.9358,25.9621,630700.0
2010-02-02 14:50:00,39.43,39.48,39.42,39.47,606800.0,25.9621,25.995,25.9555,25.9885,606800.0
2010-02-02 15:00:00,39.47,39.48,39.44,39.47,650500.0,25.9885,25.995,25.9687,25.9885,650500.0
2010-02-02 15:10:00,39.48,39.59,39.47,39.59,501300.0,25.995,26.0675,25.9885,26.0675,501300.0
2010-02-02 15:20:00,39.58,39.6,39.51,39.52,562900.0,26.0609,26.074,26.0148,26.0214,562900.0
2010-02-02 15:30:00,39.52,39.53,39.5,39.51,698200.0,26.0214,26.028,26.0082,26.0148,698200.0
2010-02-02 15:40:00,39.52,39.56,39.45,39.51,1397900.0,26.0214,26.0477,25.9753,26.0148,1397900.0
2010-02-02 15:50:00,39.5,39.56,39.49,39.54,2522900.0,26.0082,26.0477,26.0016,26.0345,2522900.0
2010-02-03 09:30:00,39.62,39.62,39.53,39.58,474700.0,26.0872,26.0872,26.028,26.0609,474700.0
2010-02-03 09:40:00,39.6,39.69,39.6,39.65,349700.0,26.074,26.1333,26.074,26.107,349700.0
2010-02-03 09:50:00,39.65,39.71,39.63,39.69,170700.0,26.107,26.1465,26.0938,26.1333,170700.0
2010-02-03 10:00:00,39.68,39.71,39.61,39.7,519500.0,26.1267,26.1465,26.0806,26.1399,519500.0
2010-02-03 10:10:00,39.7,39.71,39.56,39.58,248000.0,26.1399,26.1465,26.0477,26.0609,248000.0
2010-02-03 10:20:00,39.57,39.59,39.46,39.47,249000.0,26.0543,26.0675,25.9819,25.9885,249000.0
2010-02-03 10:30:00,39.46,39.51,39.31,39.37,382400.0,25.9819,26.0148,25.8831,25.9226,382400.0
2010-02-03 10:40:00,39.37,39.47,39.32,39.47,223200.0,25.9226,25.9885,25.8897,25.9885,223200.0
2010-02-03 10:50:00,39.45,39.5,39.41,39.45,204900.0,25.9753,26.0082,25.9489,25.9753,204900.0
2010-02-03 11:00:00,39.45,39.53,39.43,39.5,347100.0,25.9753,26.028,25.9621,26.0082,347100.0
2010-02-03 11:10:00,39.51,39.51,39.43,39.44,1363900.0,26.0148,26.0148,25.9621,25.9687,1363900.0
2010-02-03 11:20:00,39.43,39.44,39.35,39.35,273400.0,25.9621,25.9687,25.9094,25.9094,273400.0
2010-02-03 11:30:00,39.36,39.38,39.31,39.33,342600.0,25.916,25.9292,25.8831,25.8963,342600.0
2010-02-03 11:40:00,39.32,39.34,39.25,39.31,404000.0,25.8897,25.9029,25.8436,25.8831,404000.0
2010-02-03 11:50:00,39.31,39.31,39.24,39.24,295200.0,25.8831,25.8831,25.837,25.837,295200.0
2010-02-03 12:00:00,39.23,39.33,39.22,39.32,143700.0,25.8304,25.8963,25.8238,25.8897,143700.0
2010-02-03 12:10:00,39.32,39.4,39.32,39.39,233000.0,25.8897,25.9424,25.8897,25.9358,233000.0
2010-02-03 12:20:00,39.38,39.38,39.31,39.34,210600.0,25.9292,25.9292,25.8831,25.9029,210600.0
2010-02-03 12:30:00,39.34,39.44,39.34,39.42,196000.0,25.9029,25.9687,25.9029,25.9555,196000.0
2010-02-03 12:40:00,39.43,39.43,39.33,39.37,211500.0,25.9621,25.9621,25.8963,25.9226,211500.0
2010-02-03 12:50:00,39.37,39.42,39.37,39.4,132000.0,25.9226,25.9555,25.9226,25.9424,132000.0
2010-02-03 13:00:00,39.4,39.54,39.39,39.54,210300.0,25.9424,26.0345,25.9358,26.0345,210300.0
2010-02-03 13:10:00,39.54,39.55,39.51,39.53,203800.0,26.0345,26.0411,26.0148,26.028,203800.0
2010-02-03 13:20:00,39.53,39.53,39.46,39.48,137500.0,26.028,26.028,25.9819,25.995,137500.0
2010-02-03 13:30:00,39.48,39.54,39.45,39.47,107500.0,25.995,26.0345,25.9753,25.9885,107500.0
2010-02-03 13:40:00,39.47,39.53,39.47,39.48,90100.0,25.9885,26.028,25.9885,25.995,90100.0
2010-02-03 13:50:00,39.48,39.48,39.44,39.47,156000.0,25.995,25.995,25.9687,25.9885,156000.0
2010-02-03 14:00:00,39.47,39.47,39.41,39.42,101300.0,25.9885,25.9885,25.9489,25.9555,101300.0
2010-02-03 14:10:00,39.41,39.46,39.41,39.43,78000.0,25.9489,25.9819,25.9489,25.9621,78000.0
2010-02-03 14:20:00,39.44,39.44,39.37,39.4,321300.0,25.9687,25.9687,25.9226,25.9424,321300.0
2010-02-03 14:30:00,39.39,39.42,39.36,39.38,311300.0,25.9358,25.9555,25.916,25.9292,311300.0
2010-02-03 14:40:00,39.37,39.4,39.34,39.37,199500.0,25.9226,25.9424,25.9029,25.9226,199500.0
2010-02-03 14:50:00,39.37,39.44,39.35,39.4,330200.0,25.9226,25.9687,25.9094,25.9424,330200.0
2010-02-03 15:00:00,39.41,39.5,39.4,39.41,343500.0,25.9489,26.0082,25.9424,25.9489,343500.0
2010-02-03 15:10:00,39.41,39.44,39.37,39.39,271500.0,25.9489,25.9687,25.9226,25.9358,271500.0
2010-02-03 15:20:00,39.38,39.4,39.33,39.39,217500.0,25.9292,25.9424,25.8963,25.9358,217500.0
2010-02-03 15:30:00,39.39,39.45,39.37,39.45,367900.0,25.9358,25.9753,25.9226,25.9753,367900.0
2010-02-03 15:40:00,39.44,39.5,39.42,39.46,404200.0,25.9687,26.0082,25.9555,25.9819,404200.0
2010-02-03 15:50:00,39.46,39.47,39.4,39.42,867600.0,25.9819,25.9885,25.9424,25.9555,867600.0
2010-02-04 09:30:00,38.76,38.77,38.67,38.76,631900.0,25.521,25.5275,25.4617,25.521,631900.0
2010-02-04 09:40:00,38.75,38.75,38.37,38.45,992900.0,25.5144,25.5144,25.2642,25.3168,992900.0
2010-02-04 09:50:00,38.45,38.48,38.24,38.27,574400.0,25.3168,25.3366,25.1786,25.1983,574400.0
2010-02-04 10:00:00,38.27,38.4,38.27,38.33,781500.0,25.1983,25.2839,25.1983,25.2378,781500.0
2010-02-04 10:10:00,38.32,38.33,38.1,38.2,767000.0,25.2312,25.2378,25.0864,25.1522,767000.0
2010-02-04 10:20:00,38.21,38.24,38.11,38.13,255300.0,25.1588,25.1786,25.093,25.1061,255300.0
2010-02-04 10:30:00,38.13,38.23,38.12,38.17,399300.0,25.1061,25.172,25.0996,25.1325,399300.0
2010-02-04 10:40:00,38.17,38.24,38.13,38.24,229600.0,25.1325,25.1786,25.1061,25.1786,229600.0
2010-02-04 10:50:00,38.24,38.24,38.1,38.1,316800.0,25.1786,25.1786,25.0864,25.0864,316800.0
2010-02-04 11:00:00,38.09,38.18,38.04,38.15,423000.0,25.0798,25.1391,25.0469,25.1193,423000.0
2010-02-04 11:10:00,38.15,38.15,38.02,38.06,697300.0,25.1193,25.1193,25.0337,25.0601,697300.0
2010-02-04 11:20:00,38.06,38.08,38.0,38.07,467100.0,25.0601,25.0732,25.0206,25.0666,467100.0
2010-02-04 11:30:00,38.07,38.08,37.88,37.89,438500.0,25.0666,25.0732,24.9415,24.9481,438500.0
2010-02-04 11:40:00,37.89,37.9,37.74,37.86,418500.0,24.9481,24.9547,24.8494,24.9284,418500.0
2010-02-04 11:50:00,37.86,37.93,37.83,37.88,227100.0,24.9284,24.9745,24.9086,24.9415,227100.0
2010-02-04 12:00:00,37.88,37.94,37.85,37.92,310000.0,24.9415,24.981,24.9218,24.9679,310000.0
2010-02-04 12:10:00,37.91,37.97,37.87,37.87,271700.0,24.9613,25.0008,24.935,24.935,271700.0
2010-02-04 12:20:00,37.86,37.89,37.83,37.83,154600.0,24.9284,24.9481,24.9086,24.9086,154600.0
2010-02-04 12:30:00,37.83,37.89,37.83,37.88,208900.0,24.9086,24.9481,24.9086,24.9415,208900.0
2010-02-04 12:40:00,37.88,37.88,37.74,37.75,86800.0,24.9415,24.9415,24.8494,24.8559,86800.0
2010-02-04 12:50:00,37.74,37.82,37.7,37.81,142200.0,24.8494,24.902,24.823,24.8954,142200.0
2010-02-04 13:00:00,37.81,37.87,37.78,37.87,113000.0,24.8954,24.935,24.8757,24.935,113000.0
2010-02-04 13:10:00,37.87,37.87,37.76,37.78,105700.0,24.935,24.935,24.8625,24.8757,105700.0
2010-02-04 13:20:00,37.78,37.79,37.72,37.79,153900.0,24.8757,24.8823,24.8362,24.8823,153900.0
2010-02-04 13:30:00,37.79,37.81,37.77,37.8,106300.0,24.8823,24.8954,24.8691,24.8889,106300.0
2010-02-04 13:40:00,37.79,37.8,37.71,37.78,568000.0,24.8823,24.8889,24.8296,24.8757,568000.0
2010-02-04 13:50:00,37.78,37.8,37.72,37.72,116800.0,24.8757,24.8889,24.8362,24.8362,116800.0
2010-02-04 14:00:00,37.73,37.78,37.71,37.75,224100.0,24.8428,24.8757,24.8296,24.8559,224100.0
2010-02-04 14:10:00,37.75,37.78,37.7,37.77,224300.0,24.8559,24.8757,24.823,24.8691,224300.0
2010-02-04 14:20:00,37.75,37.84,37.74,37.82,422200.0,24.8559,24.9152,24.8494,24.902,422200.0
2010-02-04 14:30:00,37.82,37.88,37.8,37.87,229100.0,24.902,24.9415,24.8889,24.935,229100.0
2010-02-04 14:40:00,37.85,37.9,37.81,37.9,414300.0,24.9218,24.9547,24.8954,24.9547,414300.0
2010-02-04 14:50:00,37.91,37.91,37.86,37.86,178800.0,24.9613,24.9613,24.9284,24.9284,178800.0
2010-02-04 15:00:00,37.87,37.88,37.78,37.8,320400.0,24.935,24.9415,24.8757,24.8889,320400.0
2010-02-04 15:10:00,37.78,37.79,37.68,37.69,381900.0,24.8757,24.8823,24.8099,24.8164,381900.0
2010-02-04 15:20:00,37.7,37.7,37.62,37.67,260200.0,24.823,24.823,24.7703,24.8033,260200.0
2010-02-04 15:30:00,37.66,37.72,37.59,37.6,409800.0,24.7967,24.8362,24.7506,24.7572,409800.0
2010-02-04 15:40:00,37.6,37.67,37.59,37.6,471300.0,24.7572,24.8033,24.7506,24.7572,471300.0
2010-02-04 15:50:00,37.61,37.64,37.53,37.55,588800.0,24.7638,24.7835,24.7111,24.7243,588800.0
2010-02-05 09:30:00,37.25,37.36,37.08,37.16,1268600.0,24.5267,24.5992,24.4148,24.4675,1268600.0
2010-02-05 09:40:00,37.16,37.24,37.01,37.03,1116900.0,24.4675,24.5201,24.3687,24.3819,1116900.0
2010-02-05 09:50:00,37.04,37.11,36.93,36.95,1681000.0,24.3885,24.4345,24.316,24.3292,1681000.0
2010-02-05 10:00:00,36.95,37.0,36.74,36.77,791600.0,24.3292,24.3621,24.1909,24.2107,791600.0
2010-02-05 10:10:00,36.77,36.84,36.66,36.66,460800.0,24.2107,24.2568,24.1382,24.1382,460800.0
2010-02-05 10:20:00,36.67,37.06,36.66,37.02,1066700.0,24.1448,24.4016,24.1382,24.3753,1066700.0
2010-02-05 10:30:00,37.03,37.18,37.03,37.07,633800.0,24.3819,24.4806,24.3819,24.4082,633800.0
2010-02-05 10:40:00,37.06,37.24,37.06,37.11,374000.0,24.4016,24.5201,24.4016,24.4345,374000.0
2010-02-05 10:50:00,37.11,37.19,37.08,37.09,256000.0,24.4345,24.4872,24.4148,24.4214,256000.0
2010-02-05 11:00:00,37.09,37.11,36.95,37.07,262800.0,24.4214,24.4345,24.3292,24.4082,262800.0
2010-02-05 11:10:00,37.07,37.12,36.99,37.11,198800.0,24.4082,24.4411,24.3555,24.4345,198800.0
2010-02-05 11:20:00,37.1,37.13,36.99,37.0,403400.0,24.428,24.4477,24.3555,24.3621,403400.0
2010-02-05 11:30:00,36.99,37.01,36.79,36.81,365300.0,24.3555,24.3687,24.2238,24.237,365300.0
2010-02-05 11:40:00,36.81,36.81,36.61,36.78,424700.0,24.237,24.237,24.1053,24.2173,424700.0
2010-02-05 11:50:00,36.78,36.82,36.69,36.72,248500.0,24.2173,24.2436,24.158,24.1778,248500.0
2010-02-05 12:00:00,36.72,36.82,36.71,36.79,289900.0,24.1778,24.2436,24.1712,24.2238,289900.0
2010-02-05 12:10:00,36.79,36.81,36.69,36.79,186100.0,24.2238,24.237,24.158,24.2238,186100.0
2010-02-05 12:20:00,36.79,36.84,36.73,36.8,205000.0,24.2238,24.2568,24.1843,24.2304,205000.0
2010-02-05 12:30:00,36.81,36.82,36.72,36.72,216200.0,24.237,24.2436,24.1778,24.1778,216200.0
2010-02-05 12:40:00,36.71,36.78,36.69,36.77,189500.0,24.1712,24.2173,24.158,24.2107,189500.0
2010-02-05 12:50:00,36.76,36.78,36.66,36.78,180000.0,24.2041,24.2173,24.1382,24.2173,180000.0
2010-02-05 13:00:00,36.78,36.78,36.6,36.61,224600.0,24.2173,24.2173,24.0987,24.1053,224600.0
2010-02-05 13:10:00,36.61,36.65,36.57,36.62,330100.0,24.1053,24.1317,24.079,24.1119,330100.0
2010-02-05 13:20:00,36.62,36.62,36.46,36.48,367600.0,24.1119,24.1119,24.0066,24.0197,367600.0
2010-02-05 13:30:00,36.48,36.5,36.33,36.35,526400.0,24.0197,24.0329,23.921,23.9341,526400.0
2010-02-05 13:40:00,36.35,36.37,36.25,36.35,319500.0,23.9341,23.9473,23.8683,23.9341,319500.0
2010-02-05 13:50:00,36.35,36.35,36.24,36.25,258600.0,23.9341,23.9341,23.8617,23.8683,258600.0
2010-02-05 14:00:00,36.26,36.45,36.26,36.41,285800.0,23.8749,24.0,23.8749,23.9736,285800.0
2010-02-05 14:10:00,36.41,36.54,36.37,36.52,241500.0,23.9736,24.0592,23.9473,24.0461,241500.0
2010-02-05 14:20:00,36.53,36.6,36.46,36.58,328900.0,24.0526,24.0987,24.0066,24.0856,328900.0
2010-02-05 14:30:00,36.57,36.62,36.46,36.56,492500.0,24.079,24.1119,24.0066,24.0724,492500.0
2010-02-05 14:40:00,36.56,36.6,36.46,36.58,539700.0,24.0724,24.0987,24.0066,24.0856,539700.0
2010-02-05 14:50:00,36.59,36.67,36.57,36.65,578800.0,24.0922,24.1448,24.079,24.1317,578800.0
2010-02-05 15:00:00,36.66,37.04,36.65,37.02,1158300.0,24.1382,24.3885,24.1317,24.3753,1158300.0
2010-02-05 15:10:00,37.02,37.19,36.96,37.08,1063400.0,24.3753,24.4872,24.3358,24.4148,1063400.0
2010-02-05 15:20:00,37.08,37.12,36.97,37.02,883500.0,24.4148,24.4411,24.3424,24.3753,883500.0
2010-02-05 15:30:00,37.03,37.19,36.98,37.13,834700.0,24.3819,24.4872,24.3489,24.4477,834700.0
2010-02-05 15:40:00,37.14,37.2,36.99,36.99,716300.0,24.4543,24.4938,24.3555,24.3555,716300.0
2010-02-05 15:50:00,36.99,37.27,36.99,37.25,1408500.0,24.3555,24.5399,24.3555,24.5267,1408500.0
2010-02-08 09:30:00,37.33,37.33,36.93,37.09,590400.0,24.5794,24.5794,24.316,24.4214,590400.0
2010-02-08 09:40:00,37.1,37.15,36.93,36.97,460700.0,24.428,24.4609,24.316,24.3424,460700.0
2010-02-08 09:50:00,36.97,37.13,36.9,37.05,320100.0,24.3424,24.4477,24.2963,24.395,320100.0
2010-02-08 10:00:00,37.06,37.18,37.05,37.12,313400.0,24.4016,24.4806,24.395,24.4411,313400.0
2010-02-08 10:10:00,37.13,37.28,37.13,37.21,163100.0,24.4477,24.5465,24.4477,24.5004,163100.0
2010-02-08 10:20:00,37.22,37.28,37.13,37.22,335100.0,24.507,24.5465,24.4477,24.507,335100.0
2010-02-08 10:30:00,37.22,37.29,37.16,37.21,209600.0,24.507,24.5531,24.4675,24.5004,209600.0
2010-02-08 10:40:00,37.22,37.35,37.2,37.35,187300.0,24.507,24.5926,24.4938,24.5926,187300.0
2010-02-08 10:50:00,37.35,37.4,37.33,37.39,183500.0,24.5926,24.6255,24.5794,24.6189,183500.0
2010-02-08 11:00:00,37.4,37.51,37.39,37.5,197300.0,24.6255,24.6979,24.6189,24.6913,197300.0
2010-02-08 11:10:00,37.5,37.53,37.4,37.44,143700.0,24.6913,24.7111,24.6255,24.6518,143700.0
2010-02-08 11:20:00,37.43,37.49,37.39,37.39,197300.0,24.6452,24.6847,24.6189,24.6189,197300.0
2010-02-08 11:30:00,37.39,37.41,37.34,37.34,288700.0,24.6189,24.6321,24.586,24.586,288700.0
2010-02-08 11:40:00,37.34,37.43,37.34,37.4,203700.0,24.586,24.6452,24.586,24.6255,203700.0
2010-02-08 11:50:00,37.4,37.42,37.29,37.33,191300.0,24.6255,24.6387,24.5531,24.5794,191300.0
2010-02-08 12:00:00,37.34,37.35,37.27,37.31,163900.0,24.586,24.5926,24.5399,24.5662,163900.0
2010-02-08 12:10:00,37.31,37.35,37.26,37.3,160700.0,24.5662,24.5926,24.5333,24.5596,160700.0
2010-02-08 12:20:00,37.3,37.41,37.3,37.4,133300.0,24.5596,24.6321,24.5596,24.6255,133300.0
2010-02-08 12:30:00,37.4,37.4,37.34,37.4,137500.0,24.6255,24.6255,24.586,24.6255,137500.0
2010-02-08 12:40:00,37.4,37.41,37.3,37.3,55200.0,24.6255,24.6321,24.5596,24.5596,55200.0
2010-02-08 12:50:00,37.31,37.39,37.31,37.36,80600.0,24.5662,24.6189,24.5662,24.5992,80600.0
2010-02-08 13:00:00,37.36,37.36,37.22,37.23,100500.0,24.5992,24.5992,24.507,24.5136,100500.0
2010-02-08 13:10:00,37.22,37.23,37.1,37.17,99300.0,24.507,24.5136,24.428,24.474,99300.0
2010-02-08 13:20:00,37.19,37.19,37.13,37.15,43100.0,24.4872,24.4872,24.4477,24.4609,43100.0
2010-02-08 13:30:00,37.16,37.17,37.11,37.15,55500.0,24.4675,24.474,24.4345,24.4609,55500.0
2010-02-08 13:40:00,37.14,37.16,37.05,37.07,73300.0,24.4543,24.4675,24.395,24.4082,73300.0
2010-02-08 13:50:00,37.06,37.11,37.05,37.08,95000.0,24.4016,24.4345,24.395,24.4148,95000.0
2010-02-08 14:00:00,37.08,37.19,37.08,37.18,112400.0,24.4148,24.4872,24.4148,24.4806,112400.0
2010-02-08 14:10:00,37.19,37.23,37.17,37.21,78300.0,24.4872,24.5136,24.474,24.5004,78300.0
2010-02-08 14:20:00,37.21,37.22,37.14,37.18,120800.0,24.5004,24.507,24.4543,24.4806,120800.0
2010-02-08 14:30:00,37.17,37.19,37.06,37.07,95300.0,24.474,24.4872,24.4016,24.4082,95300.0
2010-02-08 14:40:00,37.07,37.15,37.06,37.12,96600.0,24.4082,24.4609,24.4016,24.4411,96600.0
2010-02-08 14:50:00,37.13,37.18,37.07,37.09,89400.0,24.4477,24.4806,24.4082,24.4214,89400.0
2010-02-08 15:00:00,37.08,37.12,36.99,37.08,165100.0,24.4148,24.4411,24.3555,24.4148,165100.0
2010-02-08 15:10:00,37.08,37.08,36.97,36.98,172000.0,24.4148,24.4148,24.3424,24.3489,172000.0
2010-02-08 15:20:00,36.97,37.02,36.95,37.01,150100.0,24.3424,24.3753,24.3292,24.3687,150100.0
2010-02-08 15:30:00,37.01,37.09,37.01,37.05,131200.0,24.3687,24.4214,24.3687,24.395,131200.0
2010-02-08 15:40:00,37.05,37.08,36.97,36.98,394900.0,24.395,24.4148,24.3424,24.3489,394900.0
2010-02-08 15:50:00,36.98,36.98,36.79,36.83,2428600.0,24.3489,24.3489,24.2238,24.2502,2428600.0
2010-02-09 09:30:00,37.76,37.93,37.7,37.79,531300.0,24.8625,24.9745,24.823,24.8823,531300.0
2010-02-09 09:40:00,37.8,37.83,37.69,37.71,673000.0,24.8889,24.9086,24.8164,24.8296,673000.0
2010-02-09 09:50:00,37.71,37.8,37.69,37.73,237600.0,24.8296,24.8889,24.8164,24.8428,237600.0
2010-02-09 10:00:00,37.73,37.77,37.62,37.72,551000.0,24.8428,24.8691,24.7703,24.8362,551000.0
2010-02-09 10:10:00,37.72,37.89,37.72,37.87,307000.0,24.8362,24.9481,24.8362,24.935,307000.0
2010-02-09 10:20:00,37.87,37.89,37.8,37.82,171300.0,24.935,24.9481,24.8889,24.902,171300.0
2010-02-09 10:30:00,37.82,37.88,37.8,37.81,239700.0,24.902,24.9415,24.8889,24.8954,239700.0
2010-02-09 10:40:00,37.81,37.83,37.68,37.73,374700.0,24.8954,24.9086,24.8099,24.8428,374700.0
2010-02-09 10:50:00,37.72,37.78,37.67,37.68,266800.0,24.8362,24.8757,24.8033,24.8099,266800.0
2010-02-09 11:00:00,37.68,37.68,37.5,37.53,331100.0,24.8099,24.8099,24.6913,24.7111,331100.0
2010-02-09 11:10:00,37.52,37.61,37.47,37.58,248700.0,24.7045,24.7638,24.6716,24.744,248700.0
2010-02-09 11:20:00,37.58,37.62,37.49,37.51,342700.0,24.744,24.7703,24.6847,24.6979,342700.0
2010-02-09 11:30:00,37.53,37.93,37.47,37.84,816900.0,24.7111,24.9745,24.6716,24.9152,816900.0
2010-02-09 11:40:00,37.84,37.91,37.78,37.9,622800.0,24.9152,24.9613,24.8757,24.9547,622800.0
2010-02-09 11:50:00,37.9,38.09,37.88,37.97,567000.0,24.9547,25.0798,24.9415,25.0008,567000.0
2010-02-09 12:00:00,37.98,38.18,37.97,38.16,399900.0,25.0074,25.1391,25.0008,25.1259,399900.0
2010-02-09 12:10:00,38.15,38.35,38.15,38.29,190900.0,25.1193,25.251,25.1193,25.2115,190900.0
2010-02-09 12:20:00,38.29,38.31,38.21,38.22,419700.0,25.2115,25.2247,25.1588,25.1654,419700.0
2010-02-09 12:30:00,38.22,38.28,38.21,38.21,299000.0,25.1654,25.2049,25.1588,25.1588,299000.0
2010-02-09 12:40:00,38.22,38.24,37.89,38.04,1123800.0,25.1654,25.1786,24.9481,25.0469,1123800.0
2010-02-09 12:50:00,38.04,38.11,37.98,38.07,295500.0,25.0469,25.093,25.0074,25.0666,295500.0
2010-02-09 13:00:00,38.08,38.18,38.07,38.13,277300.0,25.0732,25.1391,25.0666,25.1061,277300.0
2010-02-09 13:10:00,38.13,38.14,37.97,37.99,198900.0,25.1061,25.1127,25.0008,25.014,198900.0
2010-02-09 13:20:00,37.99,38.04,37.95,38.01,279400.0,25.014,25.0469,24.9876,25.0271,279400.0
2010-02-09 13:30:00,38.0,38.05,37.97,38.01,205400.0,25.0206,25.0535,25.0008,25.0271,205400.0
2010-02-09 13:40:00,38.02,38.08,37.96,38.06,114200.0,25.0337,25.0732,24.9942,25.0601,114200.0
2010-02-09 13:50:00,38.06,38.08,38.01,38.02,82300.0,25.0601,25.0732,25.0271,25.0337,82300.0
2010-02-09 14:00:00,38.02,38.04,37.95,37.95,212300.0,25.0337,25.0469,24.9876,24.9876,212300.0
2010-02-09 14:10:00,37.96,37.99,37.9,37.91,162000.0,24.9942,25.014,24.9547,24.9613,162000.0
2010-02-09 14:20:00,37.92,37.97,37.92,37.95,102900.0,24.9679,25.0008,24.9679,24.9876,102900.0
2010-02-09 14:30:00,37.96,38.04,37.94,37.96,136300.0,24.9942,25.0469,24.981,24.9942,136300.0
2010-02-09 14:40:00,37.95,38.02,37.87,37.93,220000.0,24.9876,25.0337,24.935,24.9745,220000.0
2010-02-09 14:50:00,37.93,37.93,37.83,37.86,153600.0,24.9745,24.9745,24.9086,24.9284,153600.0
2010-02-09 15:00:00,37.86,37.96,37.84,37.93,317200.0,24.9284,24.9942,24.9152,24.9745,317200.0
2010-02-09 15:10:00,37.92,38.0,37.88,38.0,698000.0,24.9679,25.0206,24.9415,25.0206,698000.0
2010-02-09 15:20:00,38.0,38.08,37.99,38.04,371100.0,25.0206,25.0732,25.014,25.0469,371100.0
2010-02-09 15:30:00,38.04,38.05,37.96,37.97,188500.0,25.0469,25.0535,24.9942,25.0008,188500.0
2010-02-09 15:40:00,37.96,37.97,37.9,37.94,321800.0,24.9942,25.0008,24.9547,24.981,321800.0
2010-02-09 15:50:00,37.94,37.99,37.85,37.98,1553000.0,24.981,25.014,24.9218,25.0074,1553000.0
2010-02-10 09:30:00,38.04,38.21,38.0,38.07,745600.0,25.0469,25.1588,25.0206,25.0666,745600.0
2010-02-10 09:40:00,38.07,38.11,37.96,38.06,228000.0,25.0666,25.093,24.9942,25.0601,228000.0
2010-02-10 09:50:00,38.07,38.09,37.96,38.0,250200.0,25.0666,25.0798,24.9942,25.0206,250200.0
2010-02-10 10:00:00,38.01,38.01,37.73,37.76,474100.0,25.0271,25.0271,24.8428,24.8625,474100.0
2010-02-10 10:10:00,37.76,37.76,37.54,37.62,381300.0,24.8625,24.8625,24.7177,24.7703,381300.0
2010-02-10 10:20:00,37.63,37.69,37.51,37.56,222600.0,24.7769,24.8164,24.6979,24.7308,222600.0
2010-02-10 10:30:00,37.56,37.64,37.48,37.6,256800.0,24.7308,24.7835,24.6782,24.7572,256800.0
2010-02-10 10:40:00,37.61,37.72,37.6,37.62,211100.0,24.7638,24.8362,24.7572,24.7703,211100.0
2010-02-10 10:50:00,37.63,37.72,37.63,37.7,190000.0,24.7769,24.8362,24.7769,24.823,190000.0
2010-02-10 11:00:00,37.71,37.73,37.6,37.73,130900.0,24.8296,24.8428,24.7572,24.8428,130900.0
2010-02-10 11:10:00,37.74,37.74,37.6,37.6,138000.0,24.8494,24.8494,24.7572,24.7572,138000.0
2010-02-10 11:20:00,37.61,37.83,37.6,37.82,245100.0,24.7638,24.9086,24.7572,24.902,245100.0
2010-02-10 11:30:00,37.82,37.87,37.8,37.8,233100.0,24.902,24.935,24.8889,24.8889,233100.0
2010-02-10 11:40:00,37.8,37.84,37.76,37.8,82500.0,24.8889,24.9152,24.8625,24.8889,82500.0
2010-02-10 11:50:00,37.8,37.83,37.71,37.74,132600.0,24.8889,24.9086,24.8296,24.8494,132600.0
2010-02-10 12:00:00,37.74,37.86,37.68,37.86,102400.0,24.8494,24.9284,24.8099,24.9284,102400.0
2010-02-10 12:10:00,37.86,37.87,37.78,37.82,226500.0,24.9284,24.935,24.8757,24.902,226500.0
2010-02-10 12:20:00,37.82,38.0,37.81,38.0,490700.0,24.902,25.0206,24.8954,25.0206,490700.0
2010-02-10 12:30:00,38.0,38.07,37.93,37.98,236600.0,25.0206,25.0666,24.9745,25.0074,236600.0
2010-02-10 12:40:00,37.97,38.02,37.96,37.99,82300.0,25.0008,25.0337,24.9942,25.014,82300.0
2010-02-10 12:50:00,37.99,37.99,37.95,37.96,38700.0,25.014,25.014,24.9876,24.9942,38700.0
2010-02-10 13:00:00,37.96,38.01,37.92,37.96,124700.0,24.9942,25.0271,24.9679,24.9942,124700.0
2010-02-10 13:10:00,37.96,38.04,37.94,38.04,129200.0,24.9942,25.0469,24.981,25.0469,129200.0
2010-02-10 13:20:00,38.04,38.13,38.0,38.12,94100.0,25.0469,25.1061,25.0206,25.0996,94100.0
2010-02-10 13:30:00,38.13,38.13,38.02,38.02,96200.0,25.1061,25.1061,25.0337,25.0337,96200.0
2010-02-10 13:40:00,38.02,38.04,37.96,37.97,241200.0,25.0337,25.0469,24.9942,25.0008,241200.0
2010-02-10 13:50:00,37.96,38.0,37.91,37.94,114800.0,24.9942,25.0206,24.9613,24.981,114800.0
2010-02-10 14:00:00,37.95,38.06,37.95,38.04,69900.0,24.9876,25.0601,24.9876,25.0469,69900.0
2010-02-10 14:10:00,38.03,38.05,37.96,38.04,131800.0,25.0403,25.0535,24.9942,25.0469,131800.0
2010-02-10 14:20:00,38.03,38.04,37.96,37.99,106300.0,25.0403,25.0469,24.9942,25.014,106300.0
2010-02-10 14:30:00,37.99,37.99,37.89,37.94,104900.0,25.014,25.014,24.9481,24.981,104900.0
2010-02-10 14:40:00,37.94,37.97,37.92,37.94,131100.0,24.981,25.0008,24.9679,24.981,131100.0
2010-02-10 14:50:00,37.93,37.98,37.9,37.92,175200.0,24.9745,25.0074,24.9547,24.9679,175200.0
2010-02-10 15:00:00,37.92,38.03,37.91,38.01,124000.0,24.9679,25.0403,24.9613,25.0271,124000.0
2010-02-10 15:10:00,38.01,38.03,37.94,37.97,175800.0,25.0271,25.0403,24.981,25.0008,175800.0
2010-02-10 15:20:00,37.97,38.02,37.95,38.0,382300.0,25.0008,25.0337,24.9876,25.0206,382300.0
2010-02-10 15:30:00,37.99,38.0,37.8,37.8,231400.0,25.014,25.0206,24.8889,24.8889,231400.0
2010-02-10 15:40:00,37.8,37.9,37.79,37.86,196900.0,24.8889,24.9547,24.8823,24.9284,196900.0
2010-02-10 15:50:00,37.86,37.91,37.83,37.9,440300.0,24.9284,24.9613,24.9086,24.9547,440300.0
2010-02-11 09:30:00,38.11,38.14,37.93,38.08,294000.0,25.093,25.1127,24.9745,25.0732,294000.0
2010-02-11 09:40:00,38.07,38.07,37.84,37.97,281100.0,25.0666,25.0666,24.9152,25.0008,281100.0
2010-02-11 09:50:00,37.97,38.12,37.96,38.07,450100.0,25.0008,25.0996,24.9942,25.0666,450100.0
2010-02-11 10:00:00,38.06,38.16,37.94,38.09,171100.0,25.0601,25.1259,24.981,25.0798,171100.0
2010-02-11 10:10:00,38.1,38.28,38.1,38.17,686300.0,25.0864,25.2049,25.0864,25.1325,686300.0
2010-02-11 10:20:00,38.19,38.23,38.09,38.19,303900.0,25.1457,25.172,25.0798,25.1457,303900.0
2010-02-11 10:30:00,38.19,38.19,38.03,38.14,203800.0,25.1457,25.1457,25.0403,25.1127,203800.0
2010-02-11 10:40:00,38.15,38.16,38.05,38.08,224100.0,25.1193,25.1259,25.0535,25.0732,224100.0
2010-02-11 10:50:00,38.07,38.08,37.97,38.03,213200.0,25.0666,25.0732,25.0008,25.0403,213200.0
2010-02-11 11:00:00,38.03,38.15,38.03,38.1,143200.0,25.0403,25.1193,25.0403,25.0864,143200.0
2010-02-11 11:10:00,38.1,38.24,38.09,38.19,165700.0,25.0864,25.1786,25.0798,25.1457,165700.0
2010-02-11 11:20:00,38.2,38.39,38.19,38.38,142100.0,25.1522,25.2773,25.1457,25.2708,142100.0
2010-02-11 11:30:00,38.38,38.4,38.31,38.38,138900.0,25.2708,25.2839,25.2247,25.2708,138900.0
2010-02-11 11:40:00,38.38,38.62,38.34,38.57,258200.0,25.2708,25.4288,25.2444,25.3959,258200.0
2010-02-11 11:50:00,38.58,38.62,38.53,38.54,98400.0,25.4024,25.4288,25.3695,25.3761,98400.0
2010-02-11 12:00:00,38.54,38.59,38.52,38.59,103800.0,25.3761,25.409,25.3629,25.409,103800.0
2010-02-11 12:10:00,38.59,38.68,38.54,38.6,149300.0,25.409,25.4683,25.3761,25.4156,149300.0
2010-02-11 12:20:00,38.62,38.62,38.57,38.59,65300.0,25.4288,25.4288,25.3959,25.409,65300.0
2010-02-11 12:30:00,38.58,38.59,38.55,38.56,91600.0,25.4024,25.409,25.3827,25.3893,91600.0
2010-02-11 12:40:00,38.57,38.63,38.56,38.58,83200.0,25.3959,25.4354,25.3893,25.4024,83200.0
2010-02-11 12:50:00,38.59,38.65,38.58,38.62,68400.0,25.409,25.4485,25.4024,25.4288,68400.0
2010-02-11 13:00:00,38.62,38.63,38.56,38.59,66400.0,25.4288,25.4354,25.3893,25.409,66400.0
2010-02-11 13:10:00,38.6,38.63,38.59,38.61,95600.0,25.4156,25.4354,25.409,25.4222,95600.0
2010-02-11 13:20:00,38.61,38.71,38.61,38.67,76700.0,25.4222,25.488,25.4222,25.4617,76700.0
2010-02-11 13:30:00,38.68,38.76,38.65,38.69,91100.0,25.4683,25.521,25.4485,25.4749,91100.0
2010-02-11 13:40:00,38.69,38.69,38.58,38.61,90700.0,25.4749,25.4749,25.4024,25.4222,90700.0
2010-02-11 13:50:00,38.61,38.66,38.59,38.65,143400.0,25.4222,25.4551,25.409,25.4485,143400.0
2010-02-11 14:00:00,38.64,38.74,38.62,38.73,167800.0,25.4419,25.5078,25.4288,25.5012,167800.0
2010-02-11 14:10:00,38.73,38.75,38.67,38.74,295800.0,25.5012,25.5144,25.4617,25.5078,295800.0
2010-02-11 14:20:00,38.73,38.81,38.69,38.81,330500.0,25.5012,25.5539,25.4749,25.5539,330500.0
2010-02-11 14:30:00,38.81,38.82,38.74,38.76,263500.0,25.5539,25.5605,25.5078,25.521,263500.0
2010-02-11 14:40:00,38.76,38.79,38.72,38.73,264800.0,25.521,25.5407,25.4946,25.5012,264800.0
2010-02-11 14:50:00,38.72,38.78,38.69,38.75,519000.0,25.4946,25.5341,25.4749,25.5144,519000.0
2010-02-11 15:00:00,38.75,38.77,38.7,38.75,144000.0,25.5144,25.5275,25.4815,25.5144,144000.0
2010-02-11 15:10:00,38.75,38.81,38.75,38.79,81300.0,25.5144,25.5539,25.5144,25.5407,81300.0
2010-02-11 15:20:00,38.79,38.8,38.73,38.74,178500.0,25.5407,25.5473,25.5012,25.5078,178500.0
2010-02-11 15:30:00,38.73,38.77,38.7,38.72,251900.0,25.5012,25.5275,25.4815,25.4946,251900.0
2010-02-11 15:40:00,38.72,38.79,38.7,38.72,199700.0,25.4946,25.5407,25.4815,25.4946,199700.0
2010-02-11 15:50:00,38.72,38.83,38.71,38.8,1577400.0,25.4946,25.5671,25.488,25.5473,1577400.0
2010-02-12 09:30:00,37.98,38.12,37.84,37.84,438300.0,25.0074,25.0996,24.9152,24.9152,438300.0
2010-02-12 09:40:00,37.84,37.98,37.8,37.97,516700.0,24.9152,25.0074,24.8889,25.0008,516700.0
2010-02-12 09:50:00,37.97,38.1,37.94,38.06,503000.0,25.0008,25.0864,24.981,25.0601,503000.0
2010-02-12 10:00:00,38.06,38.08,37.87,38.08,279400.0,25.0601,25.0732,24.935,25.0732,279400.0
2010-02-12 10:10:00,38.09,38.15,38.01,38.08,440200.0,25.0798,25.1193,25.0271,25.0732,440200.0
2010-02-12 10:20:00,38.06,38.13,38.02,38.12,245800.0,25.0601,25.1061,25.0337,25.0996,245800.0
2010-02-12 10:30:00,38.12,38.19,37.95,37.97,205700.0,25.0996,25.1457,24.9876,25.0008,205700.0
2010-02-12 10:40:00,37.97,38.1,37.97,38.05,194600.0,25.0008,25.0864,25.0008,25.0535,194600.0
2010-02-12 10:50:00,38.05,38.11,38.01,38.04,121700.0,25.0535,25.093,25.0271,25.0469,121700.0
2010-02-12 11:00:00,38.04,38.07,37.98,38.04,124200.0,25.0469,25.0666,25.0074,25.0469,124200.0
2010-02-12 11:10:00,38.04,38.11,38.0,38.11,78100.0,25.0469,25.093,25.0206,25.093,78100.0
2010-02-12 11:20:00,38.11,38.21,38.11,38.13,147500.0,25.093,25.1588,25.093,25.1061,147500.0
2010-02-12 11:30:00,38.13,38.16,38.08,38.11,77500.0,25.1061,25.1259,25.0732,25.093,77500.0
2010-02-12 11:40:00,38.11,38.17,38.11,38.13,230200.0,25.093,25.1325,25.093,25.1061,230200.0
2010-02-12 11:50:00,38.13,38.19,38.09,38.18,135800.0,25.1061,25.1457,25.0798,25.1391,135800.0
2010-02-12 12:00:00,38.18,38.28,38.18,38.28,187100.0,25.1391,25.2049,25.1391,25.2049,187100.0
2010-02-12 12:10:00,38.28,38.45,38.28,38.44,164500.0,25.2049,25.3168,25.2049,25.3103,164500.0
2010-02-12 12:20:00,38.44,38.49,38.38,38.39,325200.0,25.3103,25.3432,25.2708,25.2773,325200.0
2010-02-12 12:30:00,38.4,38.43,38.34,38.36,134700.0,25.2839,25.3037,25.2444,25.2576,134700.0
2010-02-12 12:40:00,38.37,38.4,38.31,38.37,124600.0,25.2642,25.2839,25.2247,25.2642,124600.0
2010-02-12 12:50:00,38.37,38.4,38.33,38.35,113200.0,25.2642,25.2839,25.2378,25.251,113200.0
2010-02-12 13:00:00,38.35,38.36,38.29,38.29,114800.0,25.251,25.2576,25.2115,25.2115,114800.0
2010-02-12 13:10:00,38.29,38.29,38.11,38.17,129800.0,25.2115,25.2115,25.093,25.1325,129800.0
2010-02-12 13:20:00,38.16,38.21,38.1,38.2,274600.0,25.1259,25.1588,25.0864,25.1522,274600.0
2010-02-12 13:30:00,38.19,38.2,38.12,38.17,389400.0,25.1457,25.1522,25.0996,25.1325,389400.0
2010-02-12 13:40:00,38.17,38.28,38.16,38.22,131600.0,25.1325,25.2049,25.1259,25.1654,131600.0
2010-02-12 13:50:00,38.23,38.26,38.2,38.24,62900.0,25.172,25.1917,25.1522,25.1786,62900.0
2010-02-12 14:00:00,38.24,38.3,38.22,38.29,94800.0,25.1786,25.2181,25.1654,25.2115,94800.0
2010-02-12 14:10:00,38.28,38.41,38.28,38.4,192500.0,25.2049,25.2905,25.2049,25.2839,192500.0
2010-02-12 14:20:00,38.41,38.5,38.4,38.45,164300.0,25.2905,25.3498,25.2839,25.3168,164300.0
2010-02-12 14:30:00,38.45,38.46,38.37,38.4,111300.0,25.3168,25.3234,25.2642,25.2839,111300.0
2010-02-12 14:40:00,38.41,38.41,38.35,38.39,76600.0,25.2905,25.2905,25.251,25.2773,76600.0
2010-02-12 14:50:00,38.39,38.46,38.32,38.38,115900.0,25.2773,25.3234,25.2312,25.2708,115900.0
2010-02-12 15:00:00,38.36,38.38,38.25,38.35,134100.0,25.2576,25.2708,25.1852,25.251,134100.0
2010-02-12 15:10:00,38.35,38.36,38.27,38.29,153800.0,25.251,25.2576,25.1983,25.2115,153800.0
2010-02-12 15:20:00,38.29,38.34,38.27,38.28,288100.0,25.2115,25.2444,25.1983,25.2049,288100.0
2010-02-12 15:30:00,38.28,38.31,38.19,38.3,140900.0,25.2049,25.2247,25.1457,25.2181,140900.0
2010-02-12 15:40:00,38.29,38.46,38.29,38.41,393500.0,25.2115,25.3234,25.2115,25.2905,393500.0
2010-02-12 15:50:00,38.41,38.44,38.34,38.39,301500.0,25.2905,25.3103,25.2444,25.2773,301500.0
2010-02-16 09:30:00,38.95,39.02,38.89,38.93,399900.0,25.6461,25.6922,25.6066,25.6329,399900.0
2010-02-16 09:40:00,38.93,38.93,38.74,38.76,522000.0,25.6329,25.6329,25.5078,25.521,522000.0
2010-02-16 09:50:00,38.77,38.88,38.77,38.86,143200.0,25.5275,25.6,25.5275,25.5868,143200.0
2010-02-16 10:00:00,38.86,38.92,38.8,38.8,219100.0,25.5868,25.6263,25.5473,25.5473,219100.0
2010-02-16 10:10:00,38.79,38.96,38.78,38.95,242300.0,25.5407,25.6526,25.5341,25.6461,242300.0
2010-02-16 10:20:00,38.95,38.97,38.89,38.95,226800.0,25.6461,25.6592,25.6066,25.6461,226800.0
2010-02-16 10:30:00,38.96,39.09,38.96,39.07,423500.0,25.6526,25.7382,25.6526,25.7251,423500.0
2010-02-16 10:40:00,39.08,39.13,39.08,39.11,196200.0,25.7317,25.7646,25.7317,25.7514,196200.0
2010-02-16 10:50:00,39.11,39.11,39.01,39.04,391900.0,25.7514,25.7514,25.6856,25.7053,391900.0
2010-02-16 11:00:00,39.04,39.09,39.01,39.04,119100.0,25.7053,25.7382,25.6856,25.7053,119100.0
2010-02-16 11:10:00,39.04,39.08,39.01,39.08,109700.0,25.7053,25.7317,25.6856,25.7317,109700.0
2010-02-16 11:20:00,39.08,39.15,39.07,39.14,204800.0,25.7317,25.7778,25.7251,25.7712,204800.0
2010-02-16 11:30:00,39.14,39.22,39.14,39.21,440500.0,25.7712,25.8238,25.7712,25.8173,440500.0
2010-02-16 11:40:00,39.21,39.29,39.2,39.23,176200.0,25.8173,25.8699,25.8107,25.8304,176200.0
2010-02-16 11:50:00,39.23,39.24,39.2,39.22,217200.0,25.8304,25.837,25.8107,25.8238,217200.0
2010-02-16 12:00:00,39.22,39.24,39.18,39.23,93100.0,25.8238,25.837,25.7975,25.8304,93100.0
2010-02-16 12:10:00,39.23,39.24,39.2,39.22,135200.0,25.8304,25.837,25.8107,25.8238,135200.0
2010-02-16 12:20:00,39.22,39.22,39.18,39.22,142100.0,25.8238,25.8238,25.7975,25.8238,142100.0
2010-02-16 12:30:00,39.22,39.22,39.17,39.19,61900.0,25.8238,25.8238,25.7909,25.8041,61900.0
2010-02-16 12:40:00,39.19,39.22,39.16,39.2,115800.0,25.8041,25.8238,25.7843,25.8107,115800.0
2010-02-16 12:50:00,39.2,39.21,39.17,39.2,96000.0,25.8107,25.8173,25.7909,25.8107,96000.0
2010-02-16 13:00:00,39.2,39.2,39.13,39.13,88100.0,25.8107,25.8107,25.7646,25.7646,88100.0
2010-02-16 13:10:00,39.13,39.21,39.13,39.21,173400.0,25.7646,25.8173,25.7646,25.8173,173400.0
2010-02-16 13:20:00,39.21,39.25,39.2,39.25,119300.0,25.8173,25.8436,25.8107,25.8436,119300.0
2010-02-16 13:30:00,39.25,39.26,39.18,39.2,185800.0,25.8436,25.8502,25.7975,25.8107,185800.0
2010-02-16 13:40:00,39.2,39.22,39.18,39.21,95700.0,25.8107,25.8238,25.7975,25.8173,95700.0
2010-02-16 13:50:00,39.21,39.23,39.2,39.23,90100.0,25.8173,25.8304,25.8107,25.8304,90100.0
2010-02-16 14:00:00,39.23,39.24,39.17,39.18,75000.0,25.8304,25.837,25.7909,25.7975,75000.0
2010-02-16 14:10:00,39.17,39.21,39.17,39.19,127000.0,25.7909,25.8173,25.7909,25.8041,127000.0
2010-02-16 14:20:00,39.2,39.27,39.19,39.25,191300.0,25.8107,25.8568,25.8041,25.8436,191300.0
2010-02-16 14:30:00,39.25,39.25,39.18,39.18,82800.0,25.8436,25.8436,25.7975,25.7975,82800.0
2010-02-16 14:40:00,39.19,39.22,39.19,39.21,164300.0,25.8041,25.8238,25.8041,25.8173,164300.0
2010-02-16 14:50:00,39.21,39.25,39.2,39.23,191700.0,25.8173,25.8436,25.8107,25.8304,191700.0
2010-02-16 15:00:00,39.23,39.24,39.21,39.23,107200.0,25.8304,25.837,25.8173,25.8304,107200.0
2010-02-16 15:10:00,39.23,39.25,39.22,39.24,89800.0,25.8304,25.8436,25.8238,25.837,89800.0
2010-02-16 15:20:00,39.24,39.28,39.23,39.27,142800.0,25.837,25.8633,25.8304,25.8568,142800.0
2010-02-16 15:30:00,39.27,39.33,39.26,39.33,191100.0,25.8568,25.8963,25.8502,25.8963,191100.0
2010-02-16 15:40:00,39.33,39.39,39.32,39.36,834900.0,25.8963,25.9358,25.8897,25.916,834900.0
2010-02-16 15:50:00,39.36,39.36,39.28,39.33,1162000.0,25.916,25.916,25.8633,25.8963,1162000.0
2010-02-17 09:30:00,39.59,39.62,39.5,39.54,807400.0,26.0675,26.0872,26.0082,26.0345,807400.0
2010-02-17 09:40:00,39.54,39.58,39.45,39.57,587200.0,26.0345,26.0609,25.9753,26.0543,587200.0
2010-02-17 09:50:00,39.57,39.57,39.45,39.49,417000.0,26.0543,26.0543,25.9753,26.0016,417000.0
2010-02-17 10:00:00,39.49,39.53,39.38,39.51,297100.0,26.0016,26.028,25.9292,26.0148,297100.0
2010-02-17 10:10:00,39.51,39.55,39.47,39.54,277400.0,26.0148,26.0411,25.9885,26.0345,277400.0
2010-02-17 10:20:00,39.54,39.56,39.49,39.53,161900.0,26.0345,26.0477,26.0016,26.028,161900.0
2010-02-17 10:30:00,39.55,39.61,39.49,39.49,249100.0,26.0411,26.0806,26.0016,26.0016,249100.0
2010-02-17 10:40:00,39.49,39.51,39.44,39.47,306700.0,26.0016,26.0148,25.9687,25.9885,306700.0
2010-02-17 10:50:00,39.48,39.5,39.42,39.45,170900.0,25.995,26.0082,25.9555,25.9753,170900.0
2010-02-17 11:00:00,39.44,39.44,39.36,39.37,241900.0,25.9687,25.9687,25.916,25.9226,241900.0
2010-02-17 11:10:00,39.37,39.44,39.35,39.42,240100.0,25.9226,25.9687,25.9094,25.9555,240100.0
2010-02-17 11:20:00,39.41,39.44,39.3,39.31,170800.0,25.9489,25.9687,25.8765,25.8831,170800.0
2010-02-17 11:30:00,39.3,39.31,39.23,39.28,154400.0,25.8765,25.8831,25.8304,25.8633,154400.0
2010-02-17 11:40:00,39.29,39.31,39.24,39.31,110500.0,25.8699,25.8831,25.837,25.8831,110500.0
2010-02-17 11:50:00,39.3,39.35,39.3,39.33,61900.0,25.8765,25.9094,25.8765,25.8963,61900.0
2010-02-17 12:00:00,39.34,39.41,39.33,39.4,111200.0,25.9029,25.9489,25.8963,25.9424,111200.0
2010-02-17 12:10:00,39.4,39.45,39.38,39.45,85500.0,25.9424,25.9753,25.9292,25.9753,85500.0
2010-02-17 12:20:00,39.45,39.45,39.4,39.42,113400.0,25.9753,25.9753,25.9424,25.9555,113400.0
2010-02-17 12:30:00,39.42,39.44,39.37,39.38,129400.0,25.9555,25.9687,25.9226,25.9292,129400.0
2010-02-17 12:40:00,39.38,39.39,39.35,39.37,40900.0,25.9292,25.9358,25.9094,25.9226,40900.0
2010-02-17 12:50:00,39.37,39.41,39.34,39.41,66500.0,25.9226,25.9489,25.9029,25.9489,66500.0
2010-02-17 13:00:00,39.42,39.45,39.42,39.45,34100.0,25.9555,25.9753,25.9555,25.9753,34100.0
2010-02-17 13:10:00,39.44,39.47,39.42,39.47,113800.0,25.9687,25.9885,25.9555,25.9885,113800.0
2010-02-17 13:20:00,39.47,39.49,39.46,39.47,80600.0,25.9885,26.0016,25.9819,25.9885,80600.0
2010-02-17 13:30:00,39.47,39.47,39.43,39.46,60500.0,25.9885,25.9885,25.9621,25.9819,60500.0
2010-02-17 13:40:00,39.46,39.48,39.42,39.42,140200.0,25.9819,25.995,25.9555,25.9555,140200.0
2010-02-17 13:50:00,39.43,39.44,39.39,39.43,57900.0,25.9621,25.9687,25.9358,25.9621,57900.0
2010-02-17 14:00:00,39.44,39.44,39.33,39.41,385600.0,25.9687,25.9687,25.8963,25.9489,385600.0
2010-02-17 14:10:00,39.4,39.42,39.31,39.31,221600.0,25.9424,25.9555,25.8831,25.8831,221600.0
2010-02-17 14:20:00,39.32,39.37,39.27,39.35,193600.0,25.8897,25.9226,25.8568,25.9094,193600.0
2010-02-17 14:30:00,39.35,39.4,39.34,39.37,154500.0,25.9094,25.9424,25.9029,25.9226,154500.0
2010-02-17 14:40:00,39.38,39.41,39.38,39.38,122600.0,25.9292,25.9489,25.9292,25.9292,122600.0
2010-02-17 14:50:00,39.38,39.44,39.35,39.42,183500.0,25.9292,25.9687,25.9094,25.9555,183500.0
2010-02-17 15:00:00,39.43,39.44,39.39,39.42,96300.0,25.9621,25.9687,25.9358,25.9555,96300.0
2010-02-17 15:10:00,39.42,39.47,39.39,39.45,263400.0,25.9555,25.9885,25.9358,25.9753,263400.0
2010-02-17 15:20:00,39.45,39.45,39.4,39.43,156700.0,25.9753,25.9753,25.9424,25.9621,156700.0
2010-02-17 15:30:00,39.43,39.48,39.42,39.46,240800.0,25.9621,25.995,25.9555,25.9819,240800.0
2010-02-17 15:40:00,39.45,39.46,39.39,39.41,164600.0,25.9753,25.9819,25.9358,25.9489,164600.0
2010-02-17 15:50:00,39.41,39.5,39.4,39.49,966600.0,25.9489,26.0082,25.9424,26.0016,966600.0
2010-02-18 09:30:00,39.18,39.29,39.14,39.25,581400.0,25.7975,25.8699,25.7712,25.8436,581400.0
2010-02-18 09:40:00,39.25,39.34,39.25,39.32,496100.0,25.8436,25.9029,25.8436,25.8897,496100.0
2010-02-18 09:50:00,39.33,39.44,39.33,39.38,362900.0,25.8963,25.9687,25.8963,25.9292,362900.0
2010-02-18 10:00:00,39.39,39.45,39.33,39.41,210300.0,25.9358,25.9753,25.8963,25.9489,210300.0
2010-02-18 10:10:00,39.4,39.48,39.39,39.41,361500.0,25.9424,25.995,25.9358,25.9489,361500.0
2010-02-18 10:20:00,39.4,39.4,39.27,39.31,251800.0,25.9424,25.9424,25.8568,25.8831,251800.0
2010-02-18 10:30:00,39.3,39.36,39.23,39.36,251600.0,25.8765,25.916,25.8304,25.916,251600.0
2010-02-18 10:40:00,39.36,39.42,39.35,39.41,149100.0,25.916,25.9555,25.9094,25.9489,149100.0
2010-02-18 10:50:00,39.4,39.47,39.4,39.44,199000.0,25.9424,25.9885,25.9424,25.9687,199000.0
2010-02-18 11:00:00,39.44,39.45,39.41,39.43,171900.0,25.9687,25.9753,25.9489,25.9621,171900.0
2010-02-18 11:10:00,39.43,39.46,39.37,39.38,167200.0,25.9621,25.9819,25.9226,25.9292,167200.0
2010-02-18 11:20:00,39.38,39.45,39.38,39.39,188900.0,25.9292,25.9753,25.9292,25.9358,188900.0
2010-02-18 11:30:00,39.39,39.4,39.34,39.37,135600.0,25.9358,25.9424,25.9029,25.9226,135600.0
2010-02-18 11:40:00,39.37,39.44,39.37,39.41,208100.0,25.9226,25.9687,25.9226,25.9489,208100.0
2010-02-18 11:50:00,39.4,39.42,39.36,39.39,111700.0,25.9424,25.9555,25.916,25.9358,111700.0
2010-02-18 12:00:00,39.39,39.41,39.37,39.38,48400.0,25.9358,25.9489,25.9226,25.9292,48400.0
2010-02-18 12:10:00,39.38,39.39,39.34,39.34,165500.0,25.9292,25.9358,25.9029,25.9029,165500.0
2010-02-18 12:20:00,39.35,39.4,39.35,39.39,101400.0,25.9094,25.9424,25.9094,25.9358,101400.0
2010-02-18 12:30:00,39.39,39.39,39.32,39.33,125500.0,25.9358,25.9358,25.8897,25.8963,125500.0
2010-02-18 12:40:00,39.33,39.38,39.33,39.37,76900.0,25.8963,25.9292,25.8963,25.9226,76900.0
2010-02-18 12:50:00,39.36,39.39,39.36,39.39,187400.0,25.916,25.9358,25.916,25.9358,187400.0
2010-02-18 13:00:00,39.39,39.42,39.38,39.41,73200.0,25.9358,25.9555,25.9292,25.9489,73200.0
2010-02-18 13:10:00,39.42,39.42,39.39,39.41,113500.0,25.9555,25.9555,25.9358,25.9489,113500.0
2010-02-18 13:20:00,39.4,39.42,39.38,39.4,60900.0,25.9424,25.9555,25.9292,25.9424,60900.0
2010-02-18 13:30:00,39.41,39.45,39.41,39.42,148900.0,25.9489,25.9753,25.9489,25.9555,148900.0
2010-02-18 13:40:00,39.43,39.47,39.41,39.47,277600.0,25.9621,25.9885,25.9489,25.9885,277600.0
2010-02-18 13:50:00,39.47,39.52,39.47,39.5,75400.0,25.9885,26.0214,25.9885,26.0082,75400.0
2010-02-18 14:00:00,39.51,39.52,39.49,39.5,94300.0,26.0148,26.0214,26.0016,26.0082,94300.0
2010-02-18 14:10:00,39.51,39.59,39.47,39.59,204700.0,26.0148,26.0675,25.9885,26.0675,204700.0
2010-02-18 14:20:00,39.59,39.63,39.56,39.61,212600.0,26.0675,26.0938,26.0477,26.0806,212600.0
2010-02-18 14:30:00,39.6,39.66,39.59,39.64,101200.0,26.074,26.1136,26.0675,26.1004,101200.0
2010-02-18 14:40:00,39.65,39.66,39.62,39.65,172000.0,26.107,26.1136,26.0872,26.107,172000.0
2010-02-18 14:50:00,39.65,39.73,39.65,39.71,125200.0,26.107,26.1596,26.107,26.1465,125200.0
2010-02-18 15:00:00,39.71,39.73,39.64,39.66,162800.0,26.1465,26.1596,26.1004,26.1136,162800.0
2010-02-18 15:10:00,39.65,39.67,39.63,39.66,158900.0,26.107,26.1201,26.0938,26.1136,158900.0
2010-02-18 15:20:00,39.66,39.66,39.63,39.64,114800.0,26.1136,26.1136,26.0938,26.1004,114800.0
2010-02-18 15:30:00,39.63,39.65,39.6,39.6,446600.0,26.0938,26.107,26.074,26.074,446600.0
2010-02-18 15:40:00,39.6,39.7,39.6,39.68,983600.0,26.074,26.1399,26.074,26.1267,983600.0
2010-02-18 15:50:00,39.68,39.68,39.59,39.62,1157000.0,26.1267,26.1267,26.0675,26.0872,1157000.0
2010-02-19 09:30:00,39.15,39.21,39.06,39.21,581500.0,25.7778,25.8173,25.7185,25.8173,581500.0
2010-02-19 09:40:00,39.21,39.26,39.17,39.2,633000.0,25.8173,25.8502,25.7909,25.8107,633000.0
2010-02-19 09:50:00,39.2,39.21,39.07,39.08,183000.0,25.8107,25.8173,25.7251,25.7317,183000.0
2010-02-19 10:00:00,39.07,39.09,39.03,39.08,207000.0,25.7251,25.7382,25.6987,25.7317,207000.0
2010-02-19 10:10:00,39.08,39.12,39.05,39.11,202000.0,25.7317,25.758,25.7119,25.7514,202000.0
2010-02-19 10:20:00,39.12,39.2,39.1,39.18,259400.0,25.758,25.8107,25.7448,25.7975,259400.0
2010-02-19 10:30:00,39.17,39.17,39.13,39.14,99700.0,25.7909,25.7909,25.7646,25.7712,99700.0
2010-02-19 10:40:00,39.14,39.23,39.14,39.23,183600.0,25.7712,25.8304,25.7712,25.8304,183600.0
2010-02-19 10:50:00,39.22,39.23,39.18,39.18,153300.0,25.8238,25.8304,25.7975,25.7975,153300.0
2010-02-19 11:00:00,39.19,39.26,39.18,39.25,256300.0,25.8041,25.8502,25.7975,25.8436,256300.0
2010-02-19 11:10:00,39.25,39.36,39.24,39.32,197800.0,25.8436,25.916,25.837,25.8897,197800.0
2010-02-19 11:20:00,39.33,39.4,39.31,39.38,259900.0,25.8963,25.9424,25.8831,25.9292,259900.0
2010-02-19 11:30:00,39.37,39.37,39.32,39.33,138200.0,25.9226,25.9226,25.8897,25.8963,138200.0
2010-02-19 11:40:00,39.33,39.36,39.28,39.28,186500.0,25.8963,25.916,25.8633,25.8633,186500.0
2010-02-19 11:50:00,39.29,39.42,39.27,39.42,229000.0,25.8699,25.9555,25.8568,25.9555,229000.0
2010-02-19 12:00:00,39.42,39.46,39.37,39.44,177900.0,25.9555,25.9819,25.9226,25.9687,177900.0
2010-02-19 12:10:00,39.43,39.44,39.39,39.41,67700.0,25.9621,25.9687,25.9358,25.9489,67700.0
2010-02-19 12:20:00,39.41,39.48,39.4,39.44,152800.0,25.9489,25.995,25.9424,25.9687,152800.0
2010-02-19 12:30:00,39.45,39.47,39.39,39.39,64200.0,25.9753,25.9885,25.9358,25.9358,64200.0
2010-02-19 12:40:00,39.38,39.42,39.37,39.4,126200.0,25.9292,25.9555,25.9226,25.9424,126200.0
2010-02-19 12:50:00,39.4,39.43,39.38,39.43,109500.0,25.9424,25.9621,25.9292,25.9621,109500.0
2010-02-19 13:00:00,39.43,39.44,39.41,39.41,130800.0,25.9621,25.9687,25.9489,25.9489,130800.0
2010-02-19 13:10:00,39.42,39.43,39.39,39.41,53000.0,25.9555,25.9621,25.9358,25.9489,53000.0
2010-02-19 13:20:00,39.4,39.41,39.35,39.36,92900.0,25.9424,25.9489,25.9094,25.916,92900.0
2010-02-19 13:30:00,39.36,39.38,39.34,39.36,68100.0,25.916,25.9292,25.9029,25.916,68100.0
2010-02-19 13:40:00,39.36,39.4,39.35,39.37,63600.0,25.916,25.9424,25.9094,25.9226,63600.0
2010-02-19 13:50:00,39.37,39.37,39.31,39.33,43800.0,25.9226,25.9226,25.8831,25.8963,43800.0
2010-02-19 14:00:00,39.32,39.32,39.26,39.27,60300.0,25.8897,25.8897,25.8502,25.8568,60300.0
2010-02-19 14:10:00,39.26,39.32,39.26,39.3,87700.0,25.8502,25.8897,25.8502,25.8765,87700.0
2010-02-19 14:20:00,39.3,39.34,39.3,39.33,193300.0,25.8765,25.9029,25.8765,25.8963,193300.0
2010-02-19 14:30:00,39.33,39.39,39.32,39.36,142900.0,25.8963,25.9358,25.8897,25.916,142900.0
2010-02-19 14:40:00,39.36,39.36,39.31,39.33,160900.0,25.916,25.916,25.8831,25.8963,160900.0
2010-02-19 14:50:00,39.33,39.36,39.31,39.31,135200.0,25.8963,25.916,25.8831,25.8831,135200.0
2010-02-19 15:00:00,39.31,39.33,39.29,39.3,124400.0,25.8831,25.8963,25.8699,25.8765,124400.0
2010-02-19 15:10:00,39.29,39.31,39.21,39.25,227800.0,25.8699,25.8831,25.8173,25.8436,227800.0
2010-02-19 15:20:00,39.24,39.26,39.22,39.23,129300.0,25.837,25.8502,25.8238,25.8304,129300.0
2010-02-19 15:30:00,39.23,39.3,39.23,39.29,139800.0,25.8304,25.8765,25.8304,25.8699,139800.0
2010-02-19 15:40:00,39.29,39.36,39.28,39.3,408200.0,25.8699,25.916,25.8633,25.8765,408200.0
2010-02-19 15:50:00,39.3,39.3,39.23,39.3,999100.0,25.8765,25.8765,25.8304,25.8765,999100.0
2010-02-22 09:30:00,39.55,39.57,39.44,39.48,330000.0,26.0411,26.0543,25.9687,25.995,330000.0
2010-02-22 09:40:00,39.47,39.47,39.33,39.35,252300.0,25.9885,25.9885,25.8963,25.9094,252300.0
2010-02-22 09:50:00,39.34,39.44,39.29,39.43,199700.0,25.9029,25.9687,25.8699,25.9621,199700.0
2010-02-22 10:00:00,39.43,39.44,39.27,39.28,384800.0,25.9621,25.9687,25.8568,25.8633,384800.0
2010-02-22 10:10:00,39.28,39.41,39.28,39.37,291400.0,25.8633,25.9489,25.8633,25.9226,291400.0
2010-02-22 10:20:00,39.37,39.43,39.36,39.41,228700.0,25.9226,25.9621,25.916,25.9489,228700.0
2010-02-22 10:30:00,39.42,39.47,39.42,39.44,287000.0,25.9555,25.9885,25.9555,25.9687,287000.0
2010-02-22 10:40:00,39.44,39.45,39.37,39.38,215300.0,25.9687,25.9753,25.9226,25.9292,215300.0
2010-02-22 10:50:00,39.38,39.39,39.3,39.31,149500.0,25.9292,25.9358,25.8765,25.8831,149500.0
2010-02-22 11:00:00,39.3,39.35,39.3,39.31,149100.0,25.8765,25.9094,25.8765,25.8831,149100.0
2010-02-22 11:10:00,39.31,39.32,39.25,39.31,159600.0,25.8831,25.8897,25.8436,25.8831,159600.0
2010-02-22 11:20:00,39.31,39.34,39.25,39.29,147000.0,25.8831,25.9029,25.8436,25.8699,147000.0
2010-02-22 11:30:00,39.29,39.32,39.26,39.27,205400.0,25.8699,25.8897,25.8502,25.8568,205400.0
2010-02-22 11:40:00,39.28,39.36,39.27,39.32,143000.0,25.8633,25.916,25.8568,25.8897,143000.0
2010-02-22 11:50:00,39.32,39.34,39.27,39.32,179400.0,25.8897,25.9029,25.8568,25.8897,179400.0
2010-02-22 12:00:00,39.32,39.35,39.31,39.33,147700.0,25.8897,25.9094,25.8831,25.8963,147700.0
2010-02-22 12:10:00,39.34,39.38,39.32,39.34,163000.0,25.9029,25.9292,25.8897,25.9029,163000.0
2010-02-22 12:20:00,39.34,39.34,39.3,39.32,110900.0,25.9029,25.9029,25.8765,25.8897,110900.0
2010-02-22 12:30:00,39.33,39.41,39.33,39.4,118200.0,25.8963,25.9489,25.8963,25.9424,118200.0
2010-02-22 12:40:00,39.39,39.41,39.38,39.39,105700.0,25.9358,25.9489,25.9292,25.9358,105700.0
2010-02-22 12:50:00,39.38,39.4,39.36,39.38,112800.0,25.9292,25.9424,25.916,25.9292,112800.0
2010-02-22 13:00:00,39.39,39.4,39.32,39.34,191100.0,25.9358,25.9424,25.8897,25.9029,191100.0
2010-02-22 13:10:00,39.34,39.35,39.31,39.32,116800.0,25.9029,25.9094,25.8831,25.8897,116800.0
2010-02-22 13:20:00,39.32,39.36,39.32,39.35,102300.0,25.8897,25.916,25.8897,25.9094,102300.0
2010-02-22 13:30:00,39.34,39.36,39.34,39.35,114900.0,25.9029,25.916,25.9029,25.9094,114900.0
2010-02-22 13:40:00,39.35,39.42,39.34,39.39,385400.0,25.9094,25.9555,25.9029,25.9358,385400.0
2010-02-22 13:50:00,39.39,39.4,39.34,39.35,81500.0,25.9358,25.9424,25.9029,25.9094,81500.0
2010-02-22 14:00:00,39.35,39.38,39.35,39.36,95400.0,25.9094,25.9292,25.9094,25.916,95400.0
2010-02-22 14:10:00,39.36,39.4,39.35,39.4,196400.0,25.916,25.9424,25.9094,25.9424,196400.0
2010-02-22 14:20:00,39.4,39.44,39.4,39.42,110800.0,25.9424,25.9687,25.9424,25.9555,110800.0
2010-02-22 14:30:00,39.42,39.44,39.41,39.43,142400.0,25.9555,25.9687,25.9489,25.9621,142400.0
2010-02-22 14:40:00,39.42,39.44,39.4,39.44,207700.0,25.9555,25.9687,25.9424,25.9687,207700.0
2010-02-22 14:50:00,39.44,39.47,39.43,39.45,180600.0,25.9687,25.9885,25.9621,25.9753,180600.0
2010-02-22 15:00:00,39.44,39.45,39.41,39.43,199000.0,25.9687,25.9753,25.9489,25.9621,199000.0
2010-02-22 15:10:00,39.43,39.46,39.41,39.46,156000.0,25.9621,25.9819,25.9489,25.9819,156000.0
2010-02-22 15:20:00,39.46,39.48,39.43,39.45,172500.0,25.9819,25.995,25.9621,25.9753,172500.0
2010-02-22 15:30:00,39.44,39.45,39.38,39.39,532800.0,25.9687,25.9753,25.9292,25.9358,532800.0
2010-02-22 15:40:00,39.39,39.39,39.26,39.27,245100.0,25.9358,25.9358,25.8502,25.8568,245100.0
2010-02-22 15:50:00,39.28,39.32,39.28,39.31,912300.0,25.8633,25.8897,25.8633,25.8831,912300.0
2010-02-23 09:30:00,39.15,39.16,38.99,39.0,482100.0,25.7778,25.7843,25.6724,25.679,482100.0
2010-02-23 09:40:00,39.02,39.2,39.02,39.17,458200.0,25.6922,25.8107,25.6922,25.7909,458200.0
2010-02-23 09:50:00,39.17,39.18,39.08,39.1,334800.0,25.7909,25.7975,25.7317,25.7448,334800.0
2010-02-23 10:00:00,39.07,39.1,38.83,38.89,588000.0,25.7251,25.7448,25.5671,25.6066,588000.0
2010-02-23 10:10:00,38.89,38.89,38.66,38.74,504500.0,25.6066,25.6066,25.4551,25.5078,504500.0
2010-02-23 10:20:00,38.73,38.76,38.66,38.73,185400.0,25.5012,25.521,25.4551,25.5012,185400.0
2010-02-23 10:30:00,38.74,38.74,38.64,38.74,324700.0,25.5078,25.5078,25.4419,25.5078,324700.0
2010-02-23 10:40:00,38.73,38.8,38.68,38.74,372000.0,25.5012,25.5473,25.4683,25.5078,372000.0
2010-02-23 10:50:00,38.75,38.82,38.74,38.8,159900.0,25.5144,25.5605,25.5078,25.5473,159900.0
2010-02-23 11:00:00,38.81,38.85,38.74,38.75,130900.0,25.5539,25.5802,25.5078,25.5144,130900.0
2010-02-23 11:10:00,38.76,38.76,38.68,38.71,97400.0,25.521,25.521,25.4683,25.488,97400.0
2010-02-23 11:20:00,38.71,38.76,38.7,38.75,221500.0,25.488,25.521,25.4815,25.5144,221500.0
2010-02-23 11:30:00,38.75,38.81,38.72,38.79,308200.0,25.5144,25.5539,25.4946,25.5407,308200.0
2010-02-23 11:40:00,38.79,38.79,38.73,38.78,72200.0,25.5407,25.5407,25.5012,25.5341,72200.0
2010-02-23 11:50:00,38.79,38.79,38.71,38.73,362100.0,25.5407,25.5407,25.488,25.5012,362100.0
2010-02-23 12:00:00,38.72,38.72,38.63,38.64,64900.0,25.4946,25.4946,25.4354,25.4419,64900.0
2010-02-23 12:10:00,38.64,38.65,38.62,38.63,87600.0,25.4419,25.4485,25.4288,25.4354,87600.0
2010-02-23 12:20:00,38.63,38.63,38.52,38.55,147100.0,25.4354,25.4354,25.3629,25.3827,147100.0
2010-02-23 12:30:00,38.55,38.58,38.51,38.54,161700.0,25.3827,25.4024,25.3564,25.3761,161700.0
2010-02-23 12:40:00,38.54,38.54,38.45,38.51,193800.0,25.3761,25.3761,25.3168,25.3564,193800.0
2010-02-23 12:50:00,38.5,38.52,38.47,38.5,134100.0,25.3498,25.3629,25.33,25.3498,134100.0
2010-02-23 13:00:00,38.5,38.52,38.45,38.47,180200.0,25.3498,25.3629,25.3168,25.33,180200.0
2010-02-23 13:10:00,38.47,38.51,38.45,38.49,244500.0,25.33,25.3564,25.3168,25.3432,244500.0
2010-02-23 13:20:00,38.48,38.57,38.47,38.56,310700.0,25.3366,25.3959,25.33,25.3893,310700.0
2010-02-23 13:30:00,38.56,38.57,38.51,38.55,79600.0,25.3893,25.3959,25.3564,25.3827,79600.0
2010-02-23 13:40:00,38.55,38.56,38.47,38.52,91100.0,25.3827,25.3893,25.33,25.3629,91100.0
2010-02-23 13:50:00,38.52,38.54,38.48,38.5,70700.0,25.3629,25.3761,25.3366,25.3498,70700.0
2010-02-23 14:00:00,38.5,38.5,38.41,38.46,155500.0,25.3498,25.3498,25.2905,25.3234,155500.0
2010-02-23 14:10:00,38.45,38.53,38.44,38.47,119200.0,25.3168,25.3695,25.3103,25.33,119200.0
2010-02-23 14:20:00,38.46,38.47,38.43,38.46,205300.0,25.3234,25.33,25.3037,25.3234,205300.0
2010-02-23 14:30:00,38.47,38.53,38.42,38.52,200800.0,25.33,25.3695,25.2971,25.3629,200800.0
2010-02-23 14:40:00,38.52,38.57,38.5,38.54,136000.0,25.3629,25.3959,25.3498,25.3761,136000.0
2010-02-23 14:50:00,38.55,38.6,38.54,38.55,136300.0,25.3827,25.4156,25.3761,25.3827,136300.0
2010-02-23 15:00:00,38.56,38.59,38.53,38.53,91100.0,25.3893,25.409,25.3695,25.3695,91100.0
2010-02-23 15:10:00,38.53,38.62,38.51,38.62,112900.0,25.3695,25.4288,25.3564,25.4288,112900.0
2010-02-23 15:20:00,38.61,38.62,38.57,38.59,170100.0,25.4222,25.4288,25.3959,25.409,170100.0
2010-02-23 15:30:00,38.6,38.6,38.52,38.56,256100.0,25.4156,25.4156,25.3629,25.3893,256100.0
2010-02-23 15:40:00,38.56,38.56,38.5,38.5,391600.0,25.3893,25.3893,25.3498,25.3498,391600.0
2010-02-23 15:50:00,38.5,38.5,38.42,38.45,1400200.0,25.3498,25.3498,25.2971,25.3168,1400200.0
2010-02-24 09:30:00,38.75,38.85,38.74,38.81,613800.0,25.5144,25.5802,25.5078,25.5539,613800.0
2010-02-24 09:40:00,38.81,38.9,38.78,38.89,227400.0,25.5539,25.6131,25.5341,25.6066,227400.0
2010-02-24 09:50:00,38.89,38.94,38.87,38.87,150800.0,25.6066,25.6395,25.5934,25.5934,150800.0
2010-02-24 10:00:00,38.86,38.88,38.71,38.72,593800.0,25.5868,25.6,25.488,25.4946,593800.0
2010-02-24 10:10:00,38.72,38.72,38.61,38.63,345800.0,25.4946,25.4946,25.4222,25.4354,345800.0
2010-02-24 10:20:00,38.63,38.67,38.57,38.64,103700.0,25.4354,25.4617,25.3959,25.4419,103700.0
2010-02-24 10:30:00,38.64,38.84,38.6,38.84,198200.0,25.4419,25.5736,25.4156,25.5736,198200.0
2010-02-24 10:40:00,38.85,39.06,38.85,39.03,355000.0,25.5802,25.7185,25.5802,25.6987,355000.0
2010-02-24 10:50:00,39.04,39.06,38.95,38.97,195600.0,25.7053,25.7185,25.6461,25.6592,195600.0
2010-02-24 11:00:00,38.98,39.03,38.96,38.98,164100.0,25.6658,25.6987,25.6526,25.6658,164100.0
2010-02-24 11:10:00,38.98,39.01,38.87,38.89,66600.0,25.6658,25.6856,25.5934,25.6066,66600.0
2010-02-24 11:20:00,38.89,38.9,38.81,38.87,150400.0,25.6066,25.6131,25.5539,25.5934,150400.0
2010-02-24 11:30:00,38.86,38.91,38.84,38.87,171000.0,25.5868,25.6197,25.5736,25.5934,171000.0
2010-02-24 11:40:00,38.86,38.89,38.82,38.87,73200.0,25.5868,25.6066,25.5605,25.5934,73200.0
2010-02-24 11:50:00,38.85,38.92,38.85,38.9,97500.0,25.5802,25.6263,25.5802,25.6131,97500.0
2010-02-24 12:00:00,38.89,38.91,38.83,38.85,43900.0,25.6066,25.6197,25.5671,25.5802,43900.0
2010-02-24 12:10:00,38.84,38.93,38.83,38.92,38300.0,25.5736,25.6329,25.5671,25.6263,38300.0
2010-02-24 12:20:00,38.92,38.94,38.87,38.87,66800.0,25.6263,25.6395,25.5934,25.5934,66800.0
2010-02-24 12:30:00,38.89,38.9,38.86,38.86,38000.0,25.6066,25.6131,25.5868,25.5868,38000.0
2010-02-24 12:40:00,38.87,38.92,38.87,38.9,37800.0,25.5934,25.6263,25.5934,25.6131,37800.0
2010-02-24 12:50:00,38.89,38.89,38.81,38.83,112600.0,25.6066,25.6066,25.5539,25.5671,112600.0
2010-02-24 13:00:00,38.82,38.85,38.81,38.82,30100.0,25.5605,25.5802,25.5539,25.5605,30100.0
2010-02-24 13:10:00,38.83,38.96,38.83,38.93,74800.0,25.5671,25.6526,25.5671,25.6329,74800.0
2010-02-24 13:20:00,38.93,38.94,38.89,38.92,44300.0,25.6329,25.6395,25.6066,25.6263,44300.0
2010-02-24 13:30:00,38.91,38.94,38.88,38.89,22400.0,25.6197,25.6395,25.6,25.6066,22400.0
2010-02-24 13:40:00,38.89,38.9,38.84,38.89,37200.0,25.6066,25.6131,25.5736,25.6066,37200.0
2010-02-24 13:50:00,38.9,38.92,38.89,38.91,38300.0,25.6131,25.6263,25.6066,25.6197,38300.0
2010-02-24 14:00:00,38.92,38.92,38.84,38.84,75600.0,25.6263,25.6263,25.5736,25.5736,75600.0
2010-02-24 14:10:00,38.85,38.87,38.81,38.84,56300.0,25.5802,25.5934,25.5539,25.5736,56300.0
2010-02-24 14:20:00,38.84,38.85,38.8,38.82,176300.0,25.5736,25.5802,25.5473,25.5605,176300.0
2010-02-24 14:30:00,38.83,38.83,38.71,38.73,236200.0,25.5671,25.5671,25.488,25.5012,236200.0
2010-02-24 14:40:00,38.72,38.79,38.7,38.78,124000.0,25.4946,25.5407,25.4815,25.5341,124000.0
2010-02-24 14:50:00,38.78,38.78,38.73,38.73,102300.0,25.5341,25.5341,25.5012,25.5012,102300.0
2010-02-24 15:00:00,38.73,38.77,38.72,38.76,49600.0,25.5012,25.5275,25.4946,25.521,49600.0
2010-02-24 15:10:00,38.77,38.82,38.76,38.77,84400.0,25.5275,25.5605,25.521,25.5275,84400.0
2010-02-24 15:20:00,38.78,38.8,38.76,38.78,91000.0,25.5341,25.5473,25.521,25.5341,91000.0
2010-02-24 15:30:00,38.78,38.85,38.76,38.83,108100.0,25.5341,25.5802,25.521,25.5671,108100.0
2010-02-24 15:40:00,38.84,38.88,38.82,38.85,85300.0,25.5736,25.6,25.5605,25.5802,85300.0
2010-02-24 15:50:00,38.85,38.94,38.84,38.92,603000.0,25.5802,25.6395,25.5736,25.6263,603000.0
2010-02-25 09:30:00,38.01,38.02,37.85,38.0,495400.0,25.0271,25.0337,24.9218,25.0206,495400.0
2010-02-25 09:40:00,38.0,38.02,37.86,37.94,427000.0,25.0206,25.0337,24.9284,24.981,427000.0
2010-02-25 09:50:00,37.94,38.05,37.93,38.01,397700.0,24.981,25.0535,24.9745,25.0271,397700.0
2010-02-25 10:00:00,38.01,38.01,37.91,37.96,778800.0,25.0271,25.0271,24.9613,24.9942,778800.0
2010-02-25 10:10:00,37.97,38.02,37.93,38.0,646500.0,25.0008,25.0337,24.9745,25.0206,646500.0
2010-02-25 10:20:00,37.99,38.05,37.99,38.04,588600.0,25.014,25.0535,25.014,25.0469,588600.0
2010-02-25 10:30:00,38.05,38.07,38.0,38.01,366900.0,25.0535,25.0666,25.0206,25.0271,366900.0
2010-02-25 10:40:00,38.01,38.06,37.98,38.05,361700.0,25.0271,25.0601,25.0074,25.0535,361700.0
2010-02-25 10:50:00,38.05,38.1,38.04,38.04,142900.0,25.0535,25.0864,25.0469,25.0469,142900.0
2010-02-25 11:00:00,38.04,38.06,38.0,38.06,241400.0,25.0469,25.0601,25.0206,25.0601,241400.0
2010-02-25 11:10:00,38.07,38.09,38.03,38.04,118600.0,25.0666,25.0798,25.0403,25.0469,118600.0
2010-02-25 11:20:00,38.03,38.06,38.01,38.02,203900.0,25.0403,25.0601,25.0271,25.0337,203900.0
2010-02-25 11:30:00,38.02,38.02,37.93,37.93,110100.0,25.0337,25.0337,24.9745,24.9745,110100.0
2010-02-25 11:40:00,37.94,37.98,37.93,37.96,99200.0,24.981,25.0074,24.9745,24.9942,99200.0
2010-02-25 11:50:00,37.96,37.97,37.92,37.94,88800.0,24.9942,25.0008,24.9679,24.981,88800.0
2010-02-25 12:00:00,37.94,38.0,37.92,37.99,79100.0,24.981,25.0206,24.9679,25.014,79100.0
2010-02-25 12:10:00,37.99,38.03,37.99,38.01,66500.0,25.014,25.0403,25.014,25.0271,66500.0
2010-02-25 12:20:00,38.01,38.03,37.99,38.0,69400.0,25.0271,25.0403,25.014,25.0206,69400.0
2010-02-25 12:30:00,38.0,38.07,38.0,38.06,134900.0,25.0206,25.0666,25.0206,25.0601,134900.0
2010-02-25 12:40:00,38.06,38.1,38.01,38.04,1880300.0,25.0601,25.0864,25.0271,25.0469,1880300.0
2010-02-25 12:50:00,38.04,38.09,38.04,38.05,168400.0,25.0469,25.0798,25.0469,25.0535,168400.0
2010-02-25 13:00:00,38.06,38.08,38.03,38.04,135200.0,25.0601,25.0732,25.0403,25.0469,135200.0
2010-02-25 13:10:00,38.03,38.05,38.02,38.03,127100.0,25.0403,25.0535,25.0337,25.0403,127100.0
2010-02-25 13:20:00,38.04,38.08,38.03,38.05,151100.0,25.0469,25.0732,25.0403,25.0535,151100.0
2010-02-25 13:30:00,38.06,38.11,38.06,38.1,202000.0,25.0601,25.093,25.0601,25.0864,202000.0
2010-02-25 13:40:00,38.11,38.23,38.1,38.22,155700.0,25.093,25.172,25.0864,25.1654,155700.0
2010-02-25 13:50:00,38.22,38.37,38.22,38.37,246600.0,25.1654,25.2642,25.1654,25.2642,246600.0
2010-02-25 14:00:00,38.39,38.45,38.34,38.34,660500.0,25.2773,25.3168,25.2444,25.2444,660500.0
2010-02-25 14:10:00,38.33,38.37,38.31,38.33,285300.0,25.2378,25.2642,25.2247,25.2378,285300.0
2010-02-25 14:20:00,38.33,38.42,38.33,38.33,306000.0,25.2378,25.2971,25.2378,25.2378,306000.0
2010-02-25 14:30:00,38.34,38.41,38.33,38.35,252300.0,25.2444,25.2905,25.2378,25.251,252300.0
2010-02-25 14:40:00,38.36,38.44,38.34,38.37,114400.0,25.2576,25.3103,25.2444,25.2642,114400.0
2010-02-25 14:50:00,38.36,38.41,38.36,38.39,92900.0,25.2576,25.2905,25.2576,25.2773,92900.0
2010-02-25 15:00:00,38.39,38.56,38.36,38.54,195600.0,25.2773,25.3893,25.2576,25.3761,195600.0
2010-02-25 15:10:00,38.55,38.56,38.44,38.44,153200.0,25.3827,25.3893,25.3103,25.3103,153200.0
2010-02-25 15:20:00,38.44,38.53,38.42,38.53,125400.0,25.3103,25.3695,25.2971,25.3695,125400.0
2010-02-25 15:30:00,38.53,38.61,38.51,38.55,152900.0,25.3695,25.4222,25.3564,25.3827,152900.0
2010-02-25 15:40:00,38.55,38.63,38.54,38.58,492500.0,25.3827,25.4354,25.3761,25.4024,492500.0
2010-02-25 15:50:00,38.58,38.61,38.49,38.59,1030000.0,25.4024,25.4222,25.3432,25.409,1030000.0
2010-02-26 09:30:00,38.66,38.72,38.57,38.57,317700.0,25.4551,25.4946,25.3959,25.3959,317700.0
2010-02-26 09:40:00,38.58,38.68,38.48,38.65,366000.0,25.4024,25.4683,25.3366,25.4485,366000.0
2010-02-26 09:50:00,38.64,38.69,38.6,38.6,321700.0,25.4419,25.4749,25.4156,25.4156,321700.0
2010-02-26 10:00:00,38.6,38.66,38.41,38.53,563000.0,25.4156,25.4551,25.2905,25.3695,563000.0
2010-02-26 10:10:00,38.53,38.63,38.51,38.62,470700.0,25.3695,25.4354,25.3564,25.4288,470700.0
2010-02-26 10:20:00,38.61,38.68,38.59,38.66,467200.0,25.4222,25.4683,25.409,25.4551,467200.0
2010-02-26 10:30:00,38.67,38.87,38.67,38.82,325900.0,25.4617,25.5934,25.4617,25.5605,325900.0
2010-02-26 10:40:00,38.82,38.83,38.73,38.76,134900.0,25.5605,25.5671,25.5012,25.521,134900.0
2010-02-26 10:50:00,38.75,38.79,38.72,38.77,147500.0,25.5144,25.5407,25.4946,25.5275,147500.0
2010-02-26 11:00:00,38.77,38.8,38.72,38.79,128900.0,25.5275,25.5473,25.4946,25.5407,128900.0
2010-02-26 11:10:00,38.79,38.87,38.79,38.85,126800.0,25.5407,25.5934,25.5407,25.5802,126800.0
2010-02-26 11:20:00,38.84,38.86,38.81,38.82,200100.0,25.5736,25.5868,25.5539,25.5605,200100.0
2010-02-26 11:30:00,38.81,38.9,38.79,38.88,111900.0,25.5539,25.6131,25.5407,25.6,111900.0
2010-02-26 11:40:00,38.88,38.9,38.84,38.85,64800.0,25.6,25.6131,25.5736,25.5802,64800.0
2010-02-26 11:50:00,38.83,38.84,38.81,38.83,95100.0,25.5671,25.5736,25.5539,25.5671,95100.0
2010-02-26 12:00:00,38.83,38.86,38.78,38.82,86800.0,25.5671,25.5868,25.5341,25.5605,86800.0
2010-02-26 12:10:00,38.81,38.83,38.76,38.79,110100.0,25.5539,25.5671,25.521,25.5407,110100.0
2010-02-26 12:20:00,38.79,38.81,38.77,38.81,88400.0,25.5407,25.5539,25.5275,25.5539,88400.0
2010-02-26 12:30:00,38.8,38.82,38.75,38.8,142600.0,25.5473,25.5605,25.5144,25.5473,142600.0
2010-02-26 12:40:00,38.8,38.83,38.78,38.79,88900.0,25.5473,25.5671,25.5341,25.5407,88900.0
2010-02-26 12:50:00,38.78,38.79,38.73,38.79,79500.0,25.5341,25.5407,25.5012,25.5407,79500.0
2010-02-26 13:00:00,38.79,38.81,38.76,38.79,62800.0,25.5407,25.5539,25.521,25.5407,62800.0
2010-02-26 13:10:00,38.79,38.8,38.78,38.79,35900.0,25.5407,25.5473,25.5341,25.5407,35900.0
2010-02-26 13:20:00,38.8,38.86,38.78,38.86,89800.0,25.5473,25.5868,25.5341,25.5868,89800.0
2010-02-26 13:30:00,38.86,38.9,38.83,38.86,109700.0,25.5868,25.6131,25.5671,25.5868,109700.0
2010-02-26 13:40:00,38.85,38.9,38.85,38.9,47500.0,25.5802,25.6131,25.5802,25.6131,47500.0
2010-02-26 13:50:00,38.89,38.94,38.89,38.91,114300.0,25.6066,25.6395,25.6066,25.6197,114300.0
2010-02-26 14:00:00,38.9,38.92,38.86,38.88,52200.0,25.6131,25.6263,25.5868,25.6,52200.0
2010-02-26 14:10:00,38.88,38.91,38.88,38.88,75400.0,25.6,25.6197,25.6,25.6,75400.0
2010-02-26 14:20:00,38.89,38.94,38.87,38.91,85200.0,25.6066,25.6395,25.5934,25.6197,85200.0
2010-02-26 14:30:00,38.91,38.93,38.87,38.87,55600.0,25.6197,25.6329,25.5934,25.5934,55600.0
2010-02-26 14:40:00,38.87,38.92,38.87,38.92,91700.0,25.5934,25.6263,25.5934,25.6263,91700.0
2010-02-26 14:50:00,38.92,38.96,38.9,38.96,113300.0,25.6263,25.6526,25.6131,25.6526,113300.0
2010-02-26 15:00:00,38.96,38.96,38.89,38.91,100500.0,25.6526,25.6526,25.6066,25.6197,100500.0
2010-02-26 15:10:00,38.92,38.97,38.92,38.96,169500.0,25.6263,25.6592,25.6263,25.6526,169500.0
2010-02-26 15:20:00,38.96,39.01,38.95,38.98,175400.0,25.6526,25.6856,25.6461,25.6658,175400.0
2010-02-26 15:30:00,38.97,38.99,38.92,38.98,129100.0,25.6592,25.6724,25.6263,25.6658,129100.0
2010-02-26 15:40:00,38.97,38.98,38.93,38.96,274100.0,25.6592,25.6658,25.6329,25.6526,274100.0
2010-02-26 15:50:00,38.96,39.05,38.93,38.94,2114600.0,25.6526,25.7119,25.6329,25.6395,2114600.0
2010-03-01 09:30:00,39.45,39.51,39.43,39.48,293000.0,25.9753,26.0148,25.9621,25.995,293000.0
2010-03-01 09:40:00,39.48,39.54,39.47,39.48,93300.0,25.995,26.0345,25.9885,25.995,93300.0
2010-03-01 09:50:00,39.49,39.5,39.38,39.4,132500.0,26.0016,26.0082,25.9292,25.9424,132500.0
2010-03-01 10:00:00,39.38,39.58,39.35,39.58,375900.0,25.9292,26.0609,25.9094,26.0609,375900.0
2010-03-01 10:10:00,39.58,39.61,39.55,39.57,209100.0,26.0609,26.0806,26.0411,26.0543,209100.0
2010-03-01 10:20:00,39.57,39.59,39.45,39.49,239500.0,26.0543,26.0675,25.9753,26.0016,239500.0
2010-03-01 10:30:00,39.48,39.5,39.4,39.42,207400.0,25.995,26.0082,25.9424,25.9555,207400.0
2010-03-01 10:40:00,39.42,39.53,39.42,39.51,55500.0,25.9555,26.028,25.9555,26.0148,55500.0
2010-03-01 10:50:00,39.52,39.61,39.52,39.56,154200.0,26.0214,26.0806,26.0214,26.0477,154200.0
2010-03-01 11:00:00,39.56,39.68,39.55,39.67,300700.0,26.0477,26.1267,26.0411,26.1201,300700.0
2010-03-01 11:10:00,39.68,39.71,39.63,39.64,323100.0,26.1267,26.1465,26.0938,26.1004,323100.0
2010-03-01 11:20:00,39.65,39.66,39.61,39.64,208000.0,26.107,26.1136,26.0806,26.1004,208000.0
2010-03-01 11:30:00,39.65,39.68,39.62,39.66,139200.0,26.107,26.1267,26.0872,26.1136,139200.0
2010-03-01 11:40:00,39.65,39.66,39.6,39.61,76300.0,26.107,26.1136,26.074,26.0806,76300.0
2010-03-01 11:50:00,39.61,39.66,39.61,39.65,108300.0,26.0806,26.1136,26.0806,26.107,108300.0
2010-03-01 12:00:00,39.66,39.72,39.65,39.71,146300.0,26.1136,26.1531,26.107,26.1465,146300.0
2010-03-01 12:10:00,39.71,39.71,39.65,39.67,101800.0,26.1465,26.1465,26.107,26.1201,101800.0
2010-03-01 12:20:00,39.68,39.68,39.64,39.64,63600.0,26.1267,26.1267,26.1004,26.1004,63600.0
2010-03-01 12:30:00,39.64,39.66,39.63,39.64,67000.0,26.1004,26.1136,26.0938,26.1004,67000.0
2010-03-01 12:40:00,39.64,39.68,39.64,39.66,67900.0,26.1004,26.1267,26.1004,26.1136,67900.0
2010-03-01 12:50:00,39.67,39.67,39.62,39.64,116500.0,26.1201,26.1201,26.0872,26.1004,116500.0
2010-03-01 13:00:00,39.64,39.64,39.59,39.64,101900.0,26.1004,26.1004,26.0675,26.1004,101900.0
2010-03-01 13:10:00,39.63,39.68,39.61,39.67,143800.0,26.0938,26.1267,26.0806,26.1201,143800.0
2010-03-01 13:20:00,39.68,39.68,39.6,39.6,126800.0,26.1267,26.1267,26.074,26.074,126800.0
2010-03-01 13:30:00,39.61,39.65,39.61,39.64,52900.0,26.0806,26.107,26.0806,26.1004,52900.0
2010-03-01 13:40:00,39.64,39.69,39.63,39.68,57600.0,26.1004,26.1333,26.0938,26.1267,57600.0
2010-03-01 13:50:00,39.67,39.72,39.67,39.72,69200.0,26.1201,26.1531,26.1201,26.1531,69200.0
2010-03-01 14:00:00,39.72,39.72,39.68,39.69,139000.0,26.1531,26.1531,26.1267,26.1333,139000.0
2010-03-01 14:10:00,39.69,39.72,39.65,39.69,99700.0,26.1333,26.1531,26.107,26.1333,99700.0
2010-03-01 14:20:00,39.69,39.69,39.65,39.68,76900.0,26.1333,26.1333,26.107,26.1267,76900.0
2010-03-01 14:30:00,39.68,39.7,39.64,39.65,654700.0,26.1267,26.1399,26.1004,26.107,654700.0
2010-03-01 14:40:00,39.66,39.67,39.63,39.64,112600.0,26.1136,26.1201,26.0938,26.1004,112600.0
2010-03-01 14:50:00,39.63,39.66,39.62,39.66,187500.0,26.0938,26.1136,26.0872,26.1136,187500.0
2010-03-01 15:00:00,39.66,39.66,39.59,39.59,260200.0,26.1136,26.1136,26.0675,26.0675,260200.0
2010-03-01 15:10:00,39.59,39.64,39.59,39.64,121700.0,26.0675,26.1004,26.0675,26.1004,121700.0
2010-03-01 15:20:00,39.64,39.66,39.62,39.62,260700.0,26.1004,26.1136,26.0872,26.0872,260700.0
2010-03-01 15:30:00,39.62,39.65,39.62,39.64,176700.0,26.0872,26.107,26.0872,26.1004,176700.0
2010-03-01 15:40:00,39.63,39.64,39.6,39.6,412500.0,26.0938,26.1004,26.074,26.074,412500.0
2010-03-01 15:50:00,39.6,39.7,39.6,39.67,655200.0,26.074,26.1399,26.074,26.1201,655200.0
2010-03-02 09:30:00,40.03,40.08,39.98,40.02,623100.0,26.3572,26.3901,26.3243,26.3506,623100.0
2010-03-02 09:40:00,40.02,40.05,39.96,39.97,273500.0,26.3506,26.3703,26.3111,26.3177,273500.0
2010-03-02 09:50:00,39.97,40.06,39.92,40.02,230100.0,26.3177,26.3769,26.2847,26.3506,230100.0
2010-03-02 10:00:00,40.02,40.08,40.02,40.02,384900.0,26.3506,26.3901,26.3506,26.3506,384900.0
2010-03-02 10:10:00,40.02,40.03,39.87,39.92,249600.0,26.3506,26.3572,26.2518,26.2847,249600.0
2010-03-02 10:20:00,39.92,39.98,39.92,39.97,180100.0,26.2847,26.3243,26.2847,26.3177,180100.0
2010-03-02 10:30:00,39.97,40.05,39.96,40.05,264600.0,26.3177,26.3703,26.3111,26.3703,264600.0
2010-03-02 10:40:00,40.05,40.08,40.04,40.08,169100.0,26.3703,26.3901,26.3638,26.3901,169100.0
2010-03-02 10:50:00,40.08,40.12,40.07,40.07,138800.0,26.3901,26.4164,26.3835,26.3835,138800.0
2010-03-02 11:00:00,40.07,40.1,40.05,40.1,143100.0,26.3835,26.4033,26.3703,26.4033,143100.0
2010-03-02 11:10:00,40.09,40.15,40.08,40.12,123600.0,26.3967,26.4362,26.3901,26.4164,123600.0
2010-03-02 11:20:00,40.12,40.17,40.09,40.15,126700.0,26.4164,26.4494,26.3967,26.4362,126700.0
2010-03-02 11:30:00,40.16,40.18,40.11,40.18,219600.0,26.4428,26.4559,26.4098,26.4559,219600.0
2010-03-02 11:40:00,40.18,40.19,40.13,40.14,170800.0,26.4559,26.4625,26.423,26.4296,170800.0
2010-03-02 11:50:00,40.14,40.15,40.12,40.12,108000.0,26.4296,26.4362,26.4164,26.4164,108000.0
2010-03-02 12:00:00,40.13,40.15,40.11,40.14,95800.0,26.423,26.4362,26.4098,26.4296,95800.0
2010-03-02 12:10:00,40.14,40.14,40.07,40.09,78500.0,26.4296,26.4296,26.3835,26.3967,78500.0
2010-03-02 12:20:00,40.09,40.12,40.08,40.12,101600.0,26.3967,26.4164,26.3901,26.4164,101600.0
2010-03-02 12:30:00,40.12,40.12,40.07,40.1,103600.0,26.4164,26.4164,26.3835,26.4033,103600.0
2010-03-02 12:40:00,40.1,40.13,40.06,40.1,134100.0,26.4033,26.423,26.3769,26.4033,134100.0
2010-03-02 12:50:00,40.1,40.14,40.09,40.13,145200.0,26.4033,26.4296,26.3967,26.423,145200.0
2010-03-02 13:00:00,40.13,40.17,40.13,40.15,157500.0,26.423,26.4494,26.423,26.4362,157500.0
2010-03-02 13:10:00,40.16,40.19,40.15,40.19,57000.0,26.4428,26.4625,26.4362,26.4625,57000.0
2010-03-02 13:20:00,40.19,40.21,40.17,40.19,91300.0,26.4625,26.4757,26.4494,26.4625,91300.0
2010-03-02 13:30:00,40.19,40.2,40.18,40.19,47900.0,26.4625,26.4691,26.4559,26.4625,47900.0
2010-03-02 13:40:00,40.19,40.23,40.18,40.22,129800.0,26.4625,26.4889,26.4559,26.4823,129800.0
2010-03-02 13:50:00,40.22,40.29,40.21,40.27,142700.0,26.4823,26.5284,26.4757,26.5152,142700.0
2010-03-02 14:00:00,40.27,40.29,40.23,40.24,103700.0,26.5152,26.5284,26.4889,26.4954,103700.0
2010-03-02 14:10:00,40.24,40.25,40.17,40.19,279900.0,26.4954,26.502,26.4494,26.4625,279900.0
2010-03-02 14:20:00,40.19,40.2,40.13,40.14,175600.0,26.4625,26.4691,26.423,26.4296,175600.0
2010-03-02 14:30:00,40.15,40.16,40.1,40.15,213900.0,26.4362,26.4428,26.4033,26.4362,213900.0
2010-03-02 14:40:00,40.15,40.15,40.09,40.1,122400.0,26.4362,26.4362,26.3967,26.4033,122400.0
2010-03-02 14:50:00,40.09,40.1,39.99,40.02,353400.0,26.3967,26.4033,26.3308,26.3506,353400.0
2010-03-02 15:00:00,40.01,40.09,40.01,40.09,160500.0,26.344,26.3967,26.344,26.3967,160500.0
2010-03-02 15:10:00,40.09,40.1,40.06,40.06,98200.0,26.3967,26.4033,26.3769,26.3769,98200.0
2010-03-02 15:20:00,40.06,40.07,40.02,40.02,159500.0,26.3769,26.3835,26.3506,26.3506,159500.0
2010-03-02 15:30:00,40.02,40.06,39.99,40.02,158600.0,26.3506,26.3769,26.3308,26.3506,158600.0
2010-03-02 15:40:00,40.02,40.04,39.96,40.03,172500.0,26.3506,26.3638,26.3111,26.3572,172500.0
2010-03-02 15:50:00,40.03,40.08,40.01,40.06,523000.0,26.3572,26.3901,26.344,26.3769,523000.0
2010-03-03 09:30:00,40.29,40.3,40.23,40.28,432300.0,26.5284,26.535,26.4889,26.5218,432300.0
2010-03-03 09:40:00,40.27,40.36,40.25,40.36,510800.0,26.5152,26.5745,26.502,26.5745,510800.0
2010-03-03 09:50:00,40.35,40.41,40.35,40.41,292200.0,26.5679,26.6074,26.5679,26.6074,292200.0
2010-03-03 10:00:00,40.42,40.49,40.38,40.41,345000.0,26.614,26.6601,26.5876,26.6074,345000.0
2010-03-03 10:10:00,40.4,40.44,40.37,40.43,450200.0,26.6008,26.6271,26.581,26.6205,450200.0
2010-03-03 10:20:00,40.43,40.47,40.42,40.43,254300.0,26.6205,26.6469,26.614,26.6205,254300.0
2010-03-03 10:30:00,40.43,40.5,40.4,40.48,467300.0,26.6205,26.6666,26.6008,26.6535,467300.0
2010-03-03 10:40:00,40.48,40.49,40.44,40.47,294400.0,26.6535,26.6601,26.6271,26.6469,294400.0
2010-03-03 10:50:00,40.46,40.56,40.46,40.55,349800.0,26.6403,26.7061,26.6403,26.6996,349800.0
2010-03-03 11:00:00,40.55,40.6,40.53,40.57,344500.0,26.6996,26.7325,26.6864,26.7127,344500.0
2010-03-03 11:10:00,40.57,40.58,40.53,40.56,312300.0,26.7127,26.7193,26.6864,26.7061,312300.0
2010-03-03 11:20:00,40.56,40.6,40.52,40.59,312200.0,26.7061,26.7325,26.6798,26.7259,312200.0
2010-03-03 11:30:00,40.59,40.6,40.52,40.54,213300.0,26.7259,26.7325,26.6798,26.693,213300.0
2010-03-03 11:40:00,40.54,40.56,40.52,40.55,179000.0,26.693,26.7061,26.6798,26.6996,179000.0
2010-03-03 11:50:00,40.55,40.56,40.54,40.55,188100.0,26.6996,26.7061,26.693,26.6996,188100.0
2010-03-03 12:00:00,40.56,40.56,40.47,40.48,148200.0,26.7061,26.7061,26.6469,26.6535,148200.0
2010-03-03 12:10:00,40.48,40.51,40.47,40.5,245200.0,26.6535,26.6732,26.6469,26.6666,245200.0
2010-03-03 12:20:00,40.5,40.52,40.49,40.51,111800.0,26.6666,26.6798,26.6601,26.6732,111800.0
2010-03-03 12:30:00,40.51,40.52,40.46,40.48,205000.0,26.6732,26.6798,26.6403,26.6535,205000.0
2010-03-03 12:40:00,40.48,40.49,40.42,40.44,243200.0,26.6535,26.6601,26.614,26.6271,243200.0
2010-03-03 12:50:00,40.43,40.44,40.39,40.41,142500.0,26.6205,26.6271,26.5942,26.6074,142500.0
2010-03-03 13:00:00,40.41,40.44,40.4,40.42,176700.0,26.6074,26.6271,26.6008,26.614,176700.0
2010-03-03 13:10:00,40.42,40.47,40.41,40.47,142200.0,26.614,26.6469,26.6074,26.6469,142200.0
2010-03-03 13:20:00,40.47,40.47,40.39,40.39,156100.0,26.6469,26.6469,26.5942,26.5942,156100.0
2010-03-03 13:30:00,40.39,40.41,40.36,40.39,165800.0,26.5942,26.6074,26.5745,26.5942,165800.0
2010-03-03 13:40:00,40.38,40.42,40.38,40.39,187400.0,26.5876,26.614,26.5876,26.5942,187400.0
2010-03-03 13:50:00,40.39,40.43,40.38,40.42,139100.0,26.5942,26.6205,26.5876,26.614,139100.0
2010-03-03 14:00:00,40.42,40.44,40.39,40.4,227000.0,26.614,26.6271,26.5942,26.6008,227000.0
2010-03-03 14:10:00,40.4,40.42,40.33,40.34,203600.0,26.6008,26.614,26.5547,26.5613,203600.0
2010-03-03 14:20:00,40.34,40.34,40.2,40.22,334900.0,26.5613,26.5613,26.4691,26.4823,334900.0
2010-03-03 14:30:00,40.22,40.26,40.2,40.2,208600.0,26.4823,26.5086,26.4691,26.4691,208600.0
2010-03-03 14:40:00,40.2,40.21,40.04,40.08,420700.0,26.4691,26.4757,26.3638,26.3901,420700.0
2010-03-03 14:50:00,40.08,40.18,40.07,40.13,402500.0,26.3901,26.4559,26.3835,26.423,402500.0
2010-03-03 15:00:00,40.13,40.21,40.11,40.19,397800.0,26.423,26.4757,26.4098,26.4625,397800.0
2010-03-03 15:10:00,40.19,40.24,40.18,40.22,269600.0,26.4625,26.4954,26.4559,26.4823,269600.0
2010-03-03 15:20:00,40.23,40.23,40.18,40.21,612000.0,26.4889,26.4889,26.4559,26.4757,612000.0
2010-03-03 15:30:00,40.21,40.28,40.18,40.26,351000.0,26.4757,26.5218,26.4559,26.5086,351000.0
2010-03-03 15:40:00,40.27,40.29,40.24,40.27,406500.0,26.5152,26.5284,26.4954,26.5152,406500.0
2010-03-03 15:50:00,40.27,40.28,40.15,40.16,1311300.0,26.5152,26.5218,26.4362,26.4428,1311300.0
2010-03-04 09:30:00,40.21,40.24,40.13,40.14,184100.0,26.4757,26.4954,26.423,26.4296,184100.0
2010-03-04 09:40:00,40.14,40.23,40.13,40.18,294400.0,26.4296,26.4889,26.423,26.4559,294400.0
2010-03-04 09:50:00,40.18,40.24,40.17,40.19,127700.0,26.4559,26.4954,26.4494,26.4625,127700.0
2010-03-04 10:00:00,40.18,40.22,40.02,40.03,178700.0,26.4559,26.4823,26.3506,26.3572,178700.0
2010-03-04 10:10:00,40.03,40.08,39.93,39.93,306900.0,26.3572,26.3901,26.2913,26.2913,306900.0
2010-03-04 10:20:00,39.94,39.98,39.9,39.97,190300.0,26.2979,26.3243,26.2716,26.3177,190300.0
2010-03-04 10:30:00,39.96,39.97,39.78,39.81,431800.0,26.3111,26.3177,26.1926,26.2123,431800.0
2010-03-04 10:40:00,39.81,39.91,39.75,39.91,858400.0,26.2123,26.2782,26.1728,26.2782,858400.0
2010-03-04 10:50:00,39.91,39.91,39.84,39.87,789400.0,26.2782,26.2782,26.2321,26.2518,789400.0
2010-03-04 11:00:00,39.87,39.97,39.85,39.96,1100200.0,26.2518,26.3177,26.2387,26.3111,1100200.0
2010-03-04 11:10:00,39.96,40.0,39.94,39.95,779800.0,26.3111,26.3374,26.2979,26.3045,779800.0
2010-03-04 11:20:00,39.94,39.97,39.9,39.91,914200.0,26.2979,26.3177,26.2716,26.2782,914200.0
2010-03-04 11:30:00,39.92,39.94,39.83,39.83,923600.0,26.2847,26.2979,26.2255,26.2255,923600.0
2010-03-04 11:40:00,39.85,39.87,39.81,39.84,595500.0,26.2387,26.2518,26.2123,26.2321,595500.0
2010-03-04 11:50:00,39.84,39.9,39.83,39.86,570000.0,26.2321,26.2716,26.2255,26.2452,570000.0
2010-03-04 12:00:00,39.87,39.88,39.82,39.82,632000.0,26.2518,26.2584,26.2189,26.2189,632000.0
2010-03-04 12:10:00,39.82,39.86,39.81,39.85,536800.0,26.2189,26.2452,26.2123,26.2387,536800.0
2010-03-04 12:20:00,39.85,39.89,39.85,39.88,563400.0,26.2387,26.265,26.2387,26.2584,563400.0
2010-03-04 12:30:00,39.88,39.9,39.81,39.82,566400.0,26.2584,26.2716,26.2123,26.2189,566400.0
2010-03-04 12:40:00,39.82,39.85,39.81,39.85,1121300.0,26.2189,26.2387,26.2123,26.2387,1121300.0
2010-03-04 12:50:00,39.85,39.89,39.83,39.86,689300.0,26.2387,26.265,26.2255,26.2452,689300.0
2010-03-04 13:00:00,39.86,39.9,39.85,39.89,436500.0,26.2452,26.2716,26.2387,26.265,436500.0
2010-03-04 13:10:00,39.89,39.96,39.88,39.93,598300.0,26.265,26.3111,26.2584,26.2913,598300.0
2010-03-04 13:20:00,39.93,39.94,39.87,39.89,711900.0,26.2913,26.2979,26.2518,26.265,711900.0
2010-03-04 13:30:00,39.89,39.9,39.82,39.83,687400.0,26.265,26.2716,26.2189,26.2255,687400.0
2010-03-04 13:40:00,39.83,39.84,39.77,39.79,664100.0,26.2255,26.2321,26.186,26.1991,664100.0
2010-03-04 13:50:00,39.79,39.85,39.78,39.84,625100.0,26.1991,26.2387,26.1926,26.2321,625100.0
2010-03-04 14:00:00,39.84,39.87,39.81,39.86,710700.0,26.2321,26.2518,26.2123,26.2452,710700.0
2010-03-04 14:10:00,39.86,39.89,39.85,39.88,803300.0,26.2452,26.265,26.2387,26.2584,803300.0
2010-03-04 14:20:00,39.86,39.91,39.86,39.89,479800.0,26.2452,26.2782,26.2452,26.265,479800.0
2010-03-04 14:30:00,39.9,39.93,39.87,39.91,442000.0,26.2716,26.2913,26.2518,26.2782,442000.0
2010-03-04 14:40:00,39.9,39.94,39.9,39.92,631500.0,26.2716,26.2979,26.2716,26.2847,631500.0
2010-03-04 14:50:00,39.92,39.93,39.9,39.9,500300.0,26.2847,26.2913,26.2716,26.2716,500300.0
2010-03-04 15:00:00,39.9,39.91,39.84,39.84,534100.0,26.2716,26.2782,26.2321,26.2321,534100.0
2010-03-04 15:10:00,39.85,39.88,39.82,39.87,515900.0,26.2387,26.2584,26.2189,26.2518,515900.0
2010-03-04 15:20:00,39.86,39.9,39.84,39.9,556600.0,26.2452,26.2716,26.2321,26.2716,556600.0
2010-03-04 15:30:00,39.91,39.93,39.89,39.92,1259900.0,26.2782,26.2913,26.265,26.2847,1259900.0
2010-03-04 15:40:00,39.92,40.01,39.91,39.93,2214900.0,26.2847,26.344,26.2782,26.2913,2214900.0
2010-03-04 15:50:00,39.94,39.94,39.85,39.86,2438300.0,26.2979,26.2979,26.2387,26.2452,2438300.0
2010-03-05 09:30:00,40.41,40.46,40.36,40.37,477800.0,26.6074,26.6403,26.5745,26.581,477800.0
2010-03-05 09:40:00,40.37,40.52,40.33,40.52,287900.0,26.581,26.6798,26.5547,26.6798,287900.0
2010-03-05 09:50:00,40.52,40.57,40.51,40.54,283600.0,26.6798,26.7127,26.6732,26.693,283600.0
2010-03-05 10:00:00,40.54,40.57,40.49,40.57,447900.0,26.693,26.7127,26.6601,26.7127,447900.0
2010-03-05 10:10:00,40.58,40.68,40.58,40.63,269200.0,26.7193,26.7852,26.7193,26.7522,269200.0
2010-03-05 10:20:00,40.63,40.72,40.61,40.7,330800.0,26.7522,26.8115,26.7391,26.7983,330800.0
2010-03-05 10:30:00,40.71,40.71,40.65,40.68,160600.0,26.8049,26.8049,26.7654,26.7852,160600.0
2010-03-05 10:40:00,40.68,40.69,40.64,40.68,170600.0,26.7852,26.7917,26.7588,26.7852,170600.0
2010-03-05 10:50:00,40.68,40.71,40.67,40.71,188400.0,26.7852,26.8049,26.7786,26.8049,188400.0
2010-03-05 11:00:00,40.71,40.75,40.71,40.75,164400.0,26.8049,26.8312,26.8049,26.8312,164400.0
2010-03-05 11:10:00,40.75,40.8,40.74,40.79,227500.0,26.8312,26.8642,26.8247,26.8576,227500.0
2010-03-05 11:20:00,40.79,40.82,40.78,40.79,226400.0,26.8576,26.8773,26.851,26.8576,226400.0
2010-03-05 11:30:00,40.79,40.8,40.76,40.77,279800.0,26.8576,26.8642,26.8378,26.8444,279800.0
2010-03-05 11:40:00,40.76,40.77,40.72,40.74,176600.0,26.8378,26.8444,26.8115,26.8247,176600.0
2010-03-05 11:50:00,40.74,40.78,40.73,40.78,229500.0,26.8247,26.851,26.8181,26.851,229500.0
2010-03-05 12:00:00,40.76,40.8,40.76,40.77,128900.0,26.8378,26.8642,26.8378,26.8444,128900.0
2010-03-05 12:10:00,40.77,40.77,40.75,40.75,87600.0,26.8444,26.8444,26.8312,26.8312,87600.0
2010-03-05 12:20:00,40.74,40.77,40.74,40.76,188800.0,26.8247,26.8444,26.8247,26.8378,188800.0
2010-03-05 12:30:00,40.76,40.77,40.73,40.77,156000.0,26.8378,26.8444,26.8181,26.8444,156000.0
2010-03-05 12:40:00,40.76,40.79,40.76,40.78,120700.0,26.8378,26.8576,26.8378,26.851,120700.0
2010-03-05 12:50:00,40.78,40.82,40.78,40.82,76600.0,26.851,26.8773,26.851,26.8773,76600.0
2010-03-05 13:00:00,40.81,40.82,40.77,40.78,77500.0,26.8708,26.8773,26.8444,26.851,77500.0
2010-03-05 13:10:00,40.79,40.83,40.78,40.8,83800.0,26.8576,26.8839,26.851,26.8642,83800.0
2010-03-05 13:20:00,40.8,40.82,40.79,40.82,87200.0,26.8642,26.8773,26.8576,26.8773,87200.0
2010-03-05 13:30:00,40.82,40.83,40.74,40.74,130100.0,26.8773,26.8839,26.8247,26.8247,130100.0
2010-03-05 13:40:00,40.74,40.78,40.74,40.78,92500.0,26.8247,26.851,26.8247,26.851,92500.0
2010-03-05 13:50:00,40.78,40.81,40.77,40.81,477500.0,26.851,26.8708,26.8444,26.8708,477500.0
2010-03-05 14:00:00,40.8,40.81,40.78,40.8,81000.0,26.8642,26.8708,26.851,26.8642,81000.0
2010-03-05 14:10:00,40.81,40.81,40.77,40.77,53500.0,26.8708,26.8708,26.8444,26.8444,53500.0
2010-03-05 14:20:00,40.77,40.8,40.76,40.8,85100.0,26.8444,26.8642,26.8378,26.8642,85100.0
2010-03-05 14:30:00,40.79,40.81,40.79,40.8,79100.0,26.8576,26.8708,26.8576,26.8642,79100.0
2010-03-05 14:40:00,40.8,40.88,40.8,40.88,234400.0,26.8642,26.9168,26.8642,26.9168,234400.0
2010-03-05 14:50:00,40.88,40.89,40.86,40.89,83400.0,26.9168,26.9234,26.9037,26.9234,83400.0
2010-03-05 15:00:00,40.89,40.98,40.88,40.96,198200.0,26.9234,26.9827,26.9168,26.9695,198200.0
2010-03-05 15:10:00,40.95,40.95,40.92,40.94,186300.0,26.9629,26.9629,26.9432,26.9564,186300.0
2010-03-05 15:20:00,40.94,40.94,40.89,40.9,227200.0,26.9564,26.9564,26.9234,26.93,227200.0
2010-03-05 15:30:00,40.9,40.97,40.89,40.96,558500.0,26.93,26.9761,26.9234,26.9695,558500.0
2010-03-05 15:40:00,40.96,40.99,40.95,40.99,351000.0,26.9695,26.9893,26.9629,26.9893,351000.0
2010-03-05 15:50:00,40.99,41.04,40.96,41.03,2518900.0,26.9893,27.0222,26.9695,27.0156,2518900.0
2010-03-08 09:30:00,41.15,41.22,41.13,41.17,719100.0,27.0946,27.1407,27.0815,27.1078,719100.0
2010-03-08 09:40:00,41.18,41.24,41.14,41.14,435300.0,27.1144,27.1539,27.088,27.088,435300.0
2010-03-08 09:50:00,41.14,41.17,41.08,41.08,217900.0,27.088,27.1078,27.0485,27.0485,217900.0
2010-03-08 10:00:00,41.09,41.13,41.08,41.12,365500.0,27.0551,27.0815,27.0485,27.0749,365500.0
2010-03-08 10:10:00,41.12,41.18,41.1,41.16,370900.0,27.0749,27.1144,27.0617,27.1012,370900.0
2010-03-08 10:20:00,41.17,41.19,41.14,41.15,213200.0,27.1078,27.121,27.088,27.0946,213200.0
2010-03-08 10:30:00,41.15,41.16,41.05,41.1,450900.0,27.0946,27.1012,27.0288,27.0617,450900.0
2010-03-08 10:40:00,41.1,41.15,41.07,41.13,293900.0,27.0617,27.0946,27.0419,27.0815,293900.0
2010-03-08 10:50:00,41.13,41.15,41.12,41.13,262900.0,27.0815,27.0946,27.0749,27.0815,262900.0
2010-03-08 11:00:00,41.13,41.14,41.12,41.13,219100.0,27.0815,27.088,27.0749,27.0815,219100.0
2010-03-08 11:10:00,41.14,41.15,41.05,41.05,244100.0,27.088,27.0946,27.0288,27.0288,244100.0
2010-03-08 11:20:00,41.06,41.06,40.99,41.02,532500.0,27.0354,27.0354,26.9893,27.009,532500.0
2010-03-08 11:30:00,41.02,41.08,40.99,41.08,174700.0,27.009,27.0485,26.9893,27.0485,174700.0
2010-03-08 11:40:00,41.08,41.1,41.07,41.08,140700.0,27.0485,27.0617,27.0419,27.0485,140700.0
2010-03-08 11:50:00,41.08,41.09,41.06,41.07,160500.0,27.0485,27.0551,27.0354,27.0419,160500.0
2010-03-08 12:00:00,41.07,41.1,41.04,41.1,163900.0,27.0419,27.0617,27.0222,27.0617,163900.0
2010-03-08 12:10:00,41.1,41.12,41.09,41.12,169600.0,27.0617,27.0749,27.0551,27.0749,169600.0
2010-03-08 12:20:00,41.12,41.13,41.1,41.12,180000.0,27.0749,27.0815,27.0617,27.0749,180000.0
2010-03-08 12:30:00,41.12,41.13,41.11,41.12,198200.0,27.0749,27.0815,27.0683,27.0749,198200.0
2010-03-08 12:40:00,41.12,41.12,41.06,41.11,148300.0,27.0749,27.0749,27.0354,27.0683,148300.0
2010-03-08 12:50:00,41.11,41.15,41.1,41.13,138300.0,27.0683,27.0946,27.0617,27.0815,138300.0
2010-03-08 13:00:00,41.14,41.2,41.13,41.16,272600.0,27.088,27.1275,27.0815,27.1012,272600.0
2010-03-08 13:10:00,41.16,41.17,41.15,41.16,86800.0,27.1012,27.1078,27.0946,27.1012,86800.0
2010-03-08 13:20:00,41.17,41.18,41.16,41.18,218900.0,27.1078,27.1144,27.1012,27.1144,218900.0
2010-03-08 13:30:00,41.18,41.21,41.17,41.2,160900.0,27.1144,27.1341,27.1078,27.1275,160900.0
2010-03-08 13:40:00,41.19,41.21,41.17,41.18,142300.0,27.121,27.1341,27.1078,27.1144,142300.0
2010-03-08 13:50:00,41.18,41.21,41.17,41.2,119700.0,27.1144,27.1341,27.1078,27.1275,119700.0
2010-03-08 14:00:00,41.2,41.21,41.19,41.2,131100.0,27.1275,27.1341,27.121,27.1275,131100.0
2010-03-08 14:10:00,41.2,41.21,41.15,41.16,174600.0,27.1275,27.1341,27.0946,27.1012,174600.0
2010-03-08 14:20:00,41.16,41.17,41.13,41.17,127500.0,27.1012,27.1078,27.0815,27.1078,127500.0
2010-03-08 14:30:00,41.17,41.19,41.15,41.19,208500.0,27.1078,27.121,27.0946,27.121,208500.0
2010-03-08 14:40:00,41.19,41.19,41.15,41.16,144700.0,27.121,27.121,27.0946,27.1012,144700.0
2010-03-08 14:50:00,41.16,41.17,41.13,41.14,153300.0,27.1012,27.1078,27.0815,27.088,153300.0
2010-03-08 15:00:00,41.13,41.18,41.12,41.13,255500.0,27.0815,27.1144,27.0749,27.0815,255500.0
2010-03-08 15:10:00,41.14,41.15,41.12,41.15,171200.0,27.088,27.0946,27.0749,27.0946,171200.0
2010-03-08 15:20:00,41.15,41.17,41.14,41.15,174100.0,27.0946,27.1078,27.088,27.0946,174100.0
2010-03-08 15:30:00,41.15,41.15,41.12,41.14,180100.0,27.0946,27.0946,27.0749,27.088,180100.0
2010-03-08 15:40:00,41.13,41.15,41.11,41.11,386300.0,27.0815,27.0946,27.0683,27.0683,386300.0
2010-03-08 15:50:00,41.12,41.12,41.04,41.06,1238800.0,27.0749,27.0749,27.0222,27.0354,1238800.0
2010-03-09 09:30:00,40.87,40.9,40.83,40.89,396200.0,26.9103,26.93,26.8839,26.9234,396200.0
2010-03-09 09:40:00,40.89,40.99,40.88,40.99,675700.0,26.9234,26.9893,26.9168,26.9893,675700.0
2010-03-09 09:50:00,40.99,41.02,40.97,41.01,177000.0,26.9893,27.009,26.9761,27.0024,177000.0
2010-03-09 10:00:00,41.01,41.1,40.96,41.08,336700.0,27.0024,27.0617,26.9695,27.0485,336700.0
2010-03-09 10:10:00,41.08,41.12,41.06,41.09,300100.0,27.0485,27.0749,27.0354,27.0551,300100.0
2010-03-09 10:20:00,41.09,41.12,41.07,41.07,254700.0,27.0551,27.0749,27.0419,27.0419,254700.0
2010-03-09 10:30:00,41.06,41.11,41.05,41.1,283500.0,27.0354,27.0683,27.0288,27.0617,283500.0
2010-03-09 10:40:00,41.1,41.18,41.08,41.15,761200.0,27.0617,27.1144,27.0485,27.0946,761200.0
2010-03-09 10:50:00,41.15,41.22,41.15,41.21,547700.0,27.0946,27.1407,27.0946,27.1341,547700.0
2010-03-09 11:00:00,41.2,41.21,41.09,41.11,372100.0,27.1275,27.1341,27.0551,27.0683,372100.0
2010-03-09 11:10:00,41.11,41.17,41.11,41.14,141500.0,27.0683,27.1078,27.0683,27.088,141500.0
2010-03-09 11:20:00,41.14,41.19,41.14,41.18,204600.0,27.088,27.121,27.088,27.1144,204600.0
2010-03-09 11:30:00,41.17,41.23,41.15,41.19,198100.0,27.1078,27.1473,27.0946,27.121,198100.0
2010-03-09 11:40:00,41.19,41.21,41.17,41.19,303000.0,27.121,27.1341,27.1078,27.121,303000.0
2010-03-09 11:50:00,41.19,41.26,41.19,41.25,113900.0,27.121,27.1671,27.121,27.1605,113900.0
2010-03-09 12:00:00,41.25,41.26,41.24,41.24,373100.0,27.1605,27.1671,27.1539,27.1539,373100.0
2010-03-09 12:10:00,41.25,41.3,41.24,41.29,1011500.0,27.1605,27.1934,27.1539,27.1868,1011500.0
2010-03-09 12:20:00,41.29,41.33,41.29,41.32,180400.0,27.1868,27.2131,27.1868,27.2066,180400.0
2010-03-09 12:30:00,41.33,41.33,41.28,41.28,167000.0,27.2131,27.2131,27.1802,27.1802,167000.0
2010-03-09 12:40:00,41.29,41.3,41.26,41.3,218600.0,27.1868,27.1934,27.1671,27.1934,218600.0
2010-03-09 12:50:00,41.3,41.34,41.29,41.34,163400.0,27.1934,27.2197,27.1868,27.2197,163400.0
2010-03-09 13:00:00,41.35,41.35,41.31,41.34,127700.0,27.2263,27.2263,27.2,27.2197,127700.0
2010-03-09 13:10:00,41.33,41.37,41.32,41.36,86500.0,27.2131,27.2395,27.2066,27.2329,86500.0
2010-03-09 13:20:00,41.36,41.36,41.33,41.34,98600.0,27.2329,27.2329,27.2131,27.2197,98600.0
2010-03-09 13:30:00,41.34,41.39,41.33,41.34,305000.0,27.2197,27.2526,27.2131,27.2197,305000.0
2010-03-09 13:40:00,41.35,41.35,41.31,41.34,158000.0,27.2263,27.2263,27.2,27.2197,158000.0
2010-03-09 13:50:00,41.34,41.36,41.3,41.32,161600.0,27.2197,27.2329,27.1934,27.2066,161600.0
2010-03-09 14:00:00,41.32,41.35,41.31,41.33,69800.0,27.2066,27.2263,27.2,27.2131,69800.0
2010-03-09 14:10:00,41.34,41.37,41.33,41.37,29900.0,27.2197,27.2395,27.2131,27.2395,29900.0
2010-03-09 14:20:00,41.37,41.41,41.36,41.41,161900.0,27.2395,27.2658,27.2329,27.2658,161900.0
2010-03-09 14:30:00,41.41,41.41,41.33,41.34,280300.0,27.2658,27.2658,27.2131,27.2197,280300.0
2010-03-09 14:40:00,41.34,41.34,41.25,41.27,205900.0,27.2197,27.2197,27.1605,27.1736,205900.0
2010-03-09 14:50:00,41.27,41.27,41.19,41.21,378500.0,27.1736,27.1736,27.121,27.1341,378500.0
2010-03-09 15:00:00,41.2,41.23,41.19,41.22,803000.0,27.1275,27.1473,27.121,27.1407,803000.0
2010-03-09 15:10:00,41.22,41.22,41.07,41.1,456400.0,27.1407,27.1407,27.0419,27.0617,456400.0
2010-03-09 15:20:00,41.11,41.11,40.99,41.06,360500.0,27.0683,27.0683,26.9893,27.0354,360500.0
2010-03-09 15:30:00,41.05,41.13,41.03,41.11,659900.0,27.0288,27.0815,27.0156,27.0683,659900.0
2010-03-09 15:40:00,41.1,41.16,41.06,41.07,1333100.0,27.0617,27.1012,27.0354,27.0419,1333100.0
2010-03-09 15:50:00,41.07,41.22,41.07,41.22,1148500.0,27.0419,27.1407,27.0419,27.1407,1148500.0
2010-03-10 09:30:00,41.33,41.4,41.3,41.38,331300.0,27.2131,27.2592,27.1934,27.2461,331300.0
2010-03-10 09:40:00,41.38,41.41,41.33,41.38,229900.0,27.2461,27.2658,27.2131,27.2461,229900.0
2010-03-10 09:50:00,41.39,41.39,41.28,41.3,218900.0,27.2526,27.2526,27.1802,27.1934,218900.0
2010-03-10 10:00:00,41.31,41.44,41.31,41.44,98000.0,27.2,27.2856,27.2,27.2856,98000.0
2010-03-10 10:10:00,41.44,41.51,41.43,41.46,496300.0,27.2856,27.3317,27.279,27.2987,496300.0
2010-03-10 10:20:00,41.46,41.49,41.45,41.49,61700.0,27.2987,27.3185,27.2922,27.3185,61700.0
2010-03-10 10:30:00,41.49,41.6,41.49,41.57,138200.0,27.3185,27.3909,27.3185,27.3712,138200.0
2010-03-10 10:40:00,41.58,41.59,41.54,41.55,108700.0,27.3777,27.3843,27.3514,27.358,108700.0
2010-03-10 10:50:00,41.55,41.59,41.54,41.58,61700.0,27.358,27.3843,27.3514,27.3777,61700.0
2010-03-10 11:00:00,41.59,41.66,41.59,41.65,196300.0,27.3843,27.4304,27.3843,27.4238,196300.0
2010-03-10 11:10:00,41.64,41.65,41.58,41.61,170800.0,27.4173,27.4238,27.3777,27.3975,170800.0
2010-03-10 11:20:00,41.62,41.62,41.57,41.59,101900.0,27.4041,27.4041,27.3712,27.3843,101900.0
2010-03-10 11:30:00,41.59,41.61,41.56,41.56,116600.0,27.3843,27.3975,27.3646,27.3646,116600.0
2010-03-10 11:40:00,41.56,41.56,41.49,41.49,179700.0,27.3646,27.3646,27.3185,27.3185,179700.0
2010-03-10 11:50:00,41.49,41.54,41.47,41.53,157300.0,27.3185,27.3514,27.3053,27.3448,157300.0
2010-03-10 12:00:00,41.52,41.54,41.4,41.41,225600.0,27.3382,27.3514,27.2592,27.2658,225600.0
2010-03-10 12:10:00,41.4,41.41,41.32,41.36,363700.0,27.2592,27.2658,27.2066,27.2329,363700.0
2010-03-10 12:20:00,41.37,41.41,41.3,41.3,180100.0,27.2395,27.2658,27.1934,27.1934,180100.0
2010-03-10 12:30:00,41.3,41.35,41.25,41.34,167100.0,27.1934,27.2263,27.1605,27.2197,167100.0
2010-03-10 12:40:00,41.34,41.39,41.33,41.38,122800.0,27.2197,27.2526,27.2131,27.2461,122800.0
2010-03-10 12:50:00,41.39,41.44,41.37,41.43,134300.0,27.2526,27.2856,27.2395,27.279,134300.0
2010-03-10 13:00:00,41.42,41.45,41.37,41.4,99300.0,27.2724,27.2922,27.2395,27.2592,99300.0
2010-03-10 13:10:00,41.4,41.48,41.37,41.43,95900.0,27.2592,27.3119,27.2395,27.279,95900.0
2010-03-10 13:20:00,41.42,41.45,41.39,41.39,115100.0,27.2724,27.2922,27.2526,27.2526,115100.0
2010-03-10 13:30:00,41.39,41.42,41.38,41.41,131200.0,27.2526,27.2724,27.2461,27.2658,131200.0
2010-03-10 13:40:00,41.41,41.43,41.37,41.37,146200.0,27.2658,27.279,27.2395,27.2395,146200.0
2010-03-10 13:50:00,41.37,41.37,41.32,41.34,55600.0,27.2395,27.2395,27.2066,27.2197,55600.0
2010-03-10 14:00:00,41.33,41.43,41.3,41.42,132500.0,27.2131,27.279,27.1934,27.2724,132500.0
2010-03-10 14:10:00,41.42,41.51,41.39,41.49,167100.0,27.2724,27.3317,27.2526,27.3185,167100.0
2010-03-10 14:20:00,41.49,41.5,41.45,41.49,179300.0,27.3185,27.3251,27.2922,27.3185,179300.0
2010-03-10 14:30:00,41.49,41.5,41.47,41.49,225100.0,27.3185,27.3251,27.3053,27.3185,225100.0
2010-03-10 14:40:00,41.5,41.56,41.49,41.56,319900.0,27.3251,27.3646,27.3185,27.3646,319900.0
2010-03-10 14:50:00,41.55,41.56,41.46,41.47,256100.0,27.358,27.3646,27.2987,27.3053,256100.0
2010-03-10 15:00:00,41.48,41.53,41.45,41.52,167200.0,27.3119,27.3448,27.2922,27.3382,167200.0
2010-03-10 15:10:00,41.53,41.55,41.5,41.52,193400.0,27.3448,27.358,27.3251,27.3382,193400.0
2010-03-10 15:20:00,41.52,41.53,41.41,41.42,213600.0,27.3382,27.3448,27.2658,27.2724,213600.0
2010-03-10 15:30:00,41.4,41.42,41.35,41.42,441700.0,27.2592,27.2724,27.2263,27.2724,441700.0
2010-03-10 15:40:00,41.42,41.47,41.39,41.46,261100.0,27.2724,27.3053,27.2526,27.2987,261100.0
2010-03-10 15:50:00,41.46,41.52,41.46,41.51,562800.0,27.2987,27.3382,27.2987,27.3317,562800.0
2010-03-11 09:30:00,41.23,41.26,41.14,41.14,723800.0,27.1473,27.1671,27.088,27.088,723800.0
2010-03-11 09:40:00,41.13,41.18,41.08,41.08,909000.0,27.0815,27.1144,27.0485,27.0485,909000.0
2010-03-11 09:50:00,41.08,41.08,41.0,41.06,552700.0,27.0485,27.0485,26.9959,27.0354,552700.0
2010-03-11 10:00:00,41.07,41.23,41.06,41.18,234600.0,27.0419,27.1473,27.0354,27.1144,234600.0
2010-03-11 10:10:00,41.18,41.21,41.12,41.16,128000.0,27.1144,27.1341,27.0749,27.1012,128000.0
2010-03-11 10:20:00,41.17,41.21,41.14,41.2,120900.0,27.1078,27.1341,27.088,27.1275,120900.0
2010-03-11 10:30:00,41.2,41.26,41.2,41.25,150500.0,27.1275,27.1671,27.1275,27.1605,150500.0
2010-03-11 10:40:00,41.26,41.31,41.24,41.28,313500.0,27.1671,27.2,27.1539,27.1802,313500.0
2010-03-11 10:50:00,41.29,41.34,41.27,41.29,240000.0,27.1868,27.2197,27.1736,27.1868,240000.0
2010-03-11 11:00:00,41.3,41.3,41.21,41.22,437800.0,27.1934,27.1934,27.1341,27.1407,437800.0
2010-03-11 11:10:00,41.22,41.24,41.2,41.22,165600.0,27.1407,27.1539,27.1275,27.1407,165600.0
2010-03-11 11:20:00,41.22,41.26,41.22,41.25,219000.0,27.1407,27.1671,27.1407,27.1605,219000.0
2010-03-11 11:30:00,41.25,41.27,41.21,41.22,94000.0,27.1605,27.1736,27.1341,27.1407,94000.0
2010-03-11 11:40:00,41.22,41.26,41.19,41.24,84800.0,27.1407,27.1671,27.121,27.1539,84800.0
2010-03-11 11:50:00,41.24,41.25,41.22,41.24,132500.0,27.1539,27.1605,27.1407,27.1539,132500.0
2010-03-11 12:00:00,41.25,41.26,41.22,41.24,130900.0,27.1605,27.1671,27.1407,27.1539,130900.0
2010-03-11 12:10:00,41.24,41.25,41.15,41.17,192300.0,27.1539,27.1605,27.0946,27.1078,192300.0
2010-03-11 12:20:00,41.17,41.19,41.15,41.16,118700.0,27.1078,27.121,27.0946,27.1012,118700.0
2010-03-11 12:30:00,41.16,41.2,41.16,41.2,109000.0,27.1012,27.1275,27.1012,27.1275,109000.0
2010-03-11 12:40:00,41.2,41.23,41.19,41.21,95500.0,27.1275,27.1473,27.121,27.1341,95500.0
2010-03-11 12:50:00,41.21,41.26,41.2,41.25,113100.0,27.1341,27.1671,27.1275,27.1605,113100.0
2010-03-11 13:00:00,41.26,41.28,41.23,41.28,107800.0,27.1671,27.1802,27.1473,27.1802,107800.0
2010-03-11 13:10:00,41.28,41.29,41.26,41.27,135100.0,27.1802,27.1868,27.1671,27.1736,135100.0
2010-03-11 13:20:00,41.26,41.27,41.25,41.26,126200.0,27.1671,27.1736,27.1605,27.1671,126200.0
2010-03-11 13:30:00,41.25,41.29,41.25,41.27,96800.0,27.1605,27.1868,27.1605,27.1736,96800.0
2010-03-11 13:40:00,41.27,41.31,41.26,41.3,133100.0,27.1736,27.2,27.1671,27.1934,133100.0
2010-03-11 13:50:00,41.31,41.31,41.24,41.24,138400.0,27.2,27.2,27.1539,27.1539,138400.0
2010-03-11 14:00:00,41.24,41.24,41.2,41.21,95000.0,27.1539,27.1539,27.1275,27.1341,95000.0
2010-03-11 14:10:00,41.21,41.24,41.19,41.23,210100.0,27.1341,27.1539,27.121,27.1473,210100.0
2010-03-11 14:20:00,41.23,41.24,41.21,41.24,110100.0,27.1473,27.1539,27.1341,27.1539,110100.0
2010-03-11 14:30:00,41.23,41.27,41.21,41.27,263400.0,27.1473,27.1736,27.1341,27.1736,263400.0
2010-03-11 14:40:00,41.27,41.3,41.24,41.27,125600.0,27.1736,27.1934,27.1539,27.1736,125600.0
2010-03-11 14:50:00,41.28,41.28,41.26,41.26,207700.0,27.1802,27.1802,27.1671,27.1671,207700.0
2010-03-11 15:00:00,41.26,41.37,41.26,41.36,639400.0,27.1671,27.2395,27.1671,27.2329,639400.0
2010-03-11 15:10:00,41.36,41.42,41.36,41.38,288600.0,27.2329,27.2724,27.2329,27.2461,288600.0
2010-03-11 15:20:00,41.38,41.39,41.36,41.38,233000.0,27.2461,27.2526,27.2329,27.2461,233000.0
2010-03-11 15:30:00,41.38,41.38,41.35,41.36,201400.0,27.2461,27.2461,27.2263,27.2329,201400.0
2010-03-11 15:40:00,41.36,41.42,41.35,41.41,227600.0,27.2329,27.2724,27.2263,27.2658,227600.0
2010-03-11 15:50:00,41.42,41.48,41.41,41.46,648100.0,27.2724,27.3119,27.2658,27.2987,648100.0
2010-03-12 09:30:00,41.65,41.65,41.5,41.52,280800.0,27.4238,27.4238,27.3251,27.3382,280800.0
2010-03-12 09:40:00,41.51,41.54,41.47,41.54,339700.0,27.3317,27.3514,27.3053,27.3514,339700.0
2010-03-12 09:50:00,41.54,41.57,41.47,41.51,196200.0,27.3514,27.3712,27.3053,27.3317,196200.0
2010-03-12 10:00:00,41.51,41.51,41.31,41.35,202300.0,27.3317,27.3317,27.2,27.2263,202300.0
2010-03-12 10:10:00,41.35,41.37,41.26,41.29,322700.0,27.2263,27.2395,27.1671,27.1868,322700.0
2010-03-12 10:20:00,41.28,41.38,41.26,41.37,581600.0,27.1802,27.2461,27.1671,27.2395,581600.0
2010-03-12 10:30:00,41.37,41.4,41.3,41.38,208500.0,27.2395,27.2592,27.1934,27.2461,208500.0
2010-03-12 10:40:00,41.38,41.41,41.31,41.33,179800.0,27.2461,27.2658,27.2,27.2131,179800.0
2010-03-12 10:50:00,41.33,41.39,41.33,41.35,184300.0,27.2131,27.2526,27.2131,27.2263,184300.0
2010-03-12 11:00:00,41.36,41.38,41.33,41.37,118400.0,27.2329,27.2461,27.2131,27.2395,118400.0
2010-03-12 11:10:00,41.38,41.4,41.36,41.39,171500.0,27.2461,27.2592,27.2329,27.2526,171500.0
2010-03-12 11:20:00,41.39,41.41,41.35,41.37,488700.0,27.2526,27.2658,27.2263,27.2395,488700.0
2010-03-12 11:30:00,41.37,41.38,41.33,41.37,101700.0,27.2395,27.2461,27.2131,27.2395,101700.0
2010-03-12 11:40:00,41.36,41.37,41.32,41.35,116100.0,27.2329,27.2395,27.2066,27.2263,116100.0
2010-03-12 11:50:00,41.35,41.36,41.3,41.31,212000.0,27.2263,27.2329,27.1934,27.2,212000.0
2010-03-12 12:00:00,41.3,41.35,41.28,41.31,184900.0,27.1934,27.2263,27.1802,27.2,184900.0
2010-03-12 12:10:00,41.3,41.36,41.3,41.32,112800.0,27.1934,27.2329,27.1934,27.2066,112800.0
2010-03-12 12:20:00,41.32,41.37,41.32,41.35,92300.0,27.2066,27.2395,27.2066,27.2263,92300.0
2010-03-12 12:30:00,41.34,41.35,41.27,41.28,269200.0,27.2197,27.2263,27.1736,27.1802,269200.0
2010-03-12 12:40:00,41.28,41.33,41.27,41.33,81300.0,27.1802,27.2131,27.1736,27.2131,81300.0
2010-03-12 12:50:00,41.32,41.33,41.29,41.31,143400.0,27.2066,27.2131,27.1868,27.2,143400.0
2010-03-12 13:00:00,41.32,41.34,41.31,41.33,41000.0,27.2066,27.2197,27.2,27.2131,41000.0
2010-03-12 13:10:00,41.33,41.38,41.33,41.35,37900.0,27.2131,27.2461,27.2131,27.2263,37900.0
2010-03-12 13:20:00,41.35,41.37,41.34,41.35,91900.0,27.2263,27.2395,27.2197,27.2263,91900.0
2010-03-12 13:30:00,41.35,41.38,41.34,41.35,28600.0,27.2263,27.2461,27.2197,27.2263,28600.0
2010-03-12 13:40:00,41.35,41.37,41.34,41.36,66900.0,27.2263,27.2395,27.2197,27.2329,66900.0
2010-03-12 13:50:00,41.36,41.38,41.33,41.37,42800.0,27.2329,27.2461,27.2131,27.2395,42800.0
2010-03-12 14:00:00,41.37,41.39,41.37,41.38,90800.0,27.2395,27.2526,27.2395,27.2461,90800.0
2010-03-12 14:10:00,41.39,41.39,41.34,41.36,103700.0,27.2526,27.2526,27.2197,27.2329,103700.0
2010-03-12 14:20:00,41.36,41.36,41.31,41.34,89400.0,27.2329,27.2329,27.2,27.2197,89400.0
2010-03-12 14:30:00,41.33,41.37,41.32,41.32,138000.0,27.2131,27.2395,27.2066,27.2066,138000.0
2010-03-12 14:40:00,41.32,41.35,41.29,41.33,277900.0,27.2066,27.2263,27.1868,27.2131,277900.0
2010-03-12 14:50:00,41.34,41.34,41.29,41.33,150700.0,27.2197,27.2197,27.1868,27.2131,150700.0
2010-03-12 15:00:00,41.32,41.35,41.31,41.35,124500.0,27.2066,27.2263,27.2,27.2263,124500.0
2010-03-12 15:10:00,41.35,41.36,41.29,41.29,171900.0,27.2263,27.2329,27.1868,27.1868,171900.0
2010-03-12 15:20:00,41.29,41.29,41.25,41.26,144600.0,27.1868,27.1868,27.1605,27.1671,144600.0
2010-03-12 15:30:00,41.25,41.32,41.25,41.32,630800.0,27.1605,27.2066,27.1605,27.2066,630800.0
2010-03-12 15:40:00,41.31,41.36,41.31,41.36,81400.0,27.2,27.2329,27.2,27.2329,81400.0
2010-03-12 15:50:00,41.36,41.37,41.31,41.35,871900.0,27.2329,27.2395,27.2,27.2263,871900.0
2010-03-15 09:30:00,41.02,41.08,41.0,41.03,336300.0,27.009,27.0485,26.9959,27.0156,336300.0
2010-03-15 09:40:00,41.02,41.16,41.0,41.14,521600.0,27.009,27.1012,26.9959,27.088,521600.0
2010-03-15 09:50:00,41.15,41.16,40.97,40.98,140100.0,27.0946,27.1012,26.9761,26.9827,140100.0
2010-03-15 10:00:00,40.97,41.04,40.93,41.04,180600.0,26.9761,27.0222,26.9498,27.0222,180600.0
2010-03-15 10:10:00,41.04,41.05,40.99,41.04,395100.0,27.0222,27.0288,26.9893,27.0222,395100.0
2010-03-15 10:20:00,41.04,41.1,41.01,41.04,247200.0,27.0222,27.0617,27.0024,27.0222,247200.0
2010-03-15 10:30:00,41.05,41.08,41.01,41.05,169300.0,27.0288,27.0485,27.0024,27.0288,169300.0
2010-03-15 10:40:00,41.06,41.08,40.97,40.97,144700.0,27.0354,27.0485,26.9761,26.9761,144700.0
2010-03-15 10:50:00,40.97,41.0,40.95,40.99,129200.0,26.9761,26.9959,26.9629,26.9893,129200.0
2010-03-15 11:00:00,40.99,41.01,40.88,40.91,172000.0,26.9893,27.0024,26.9168,26.9366,172000.0
2010-03-15 11:10:00,40.9,40.9,40.79,40.83,221400.0,26.93,26.93,26.8576,26.8839,221400.0
2010-03-15 11:20:00,40.83,40.83,40.77,40.82,189400.0,26.8839,26.8839,26.8444,26.8773,189400.0
2010-03-15 11:30:00,40.81,40.84,40.78,40.84,161500.0,26.8708,26.8905,26.851,26.8905,161500.0
2010-03-15 11:40:00,40.84,40.87,40.81,40.84,120400.0,26.8905,26.9103,26.8708,26.8905,120400.0
2010-03-15 11:50:00,40.84,40.84,40.79,40.81,135600.0,26.8905,26.8905,26.8576,26.8708,135600.0
2010-03-15 12:00:00,40.81,40.81,40.75,40.79,70900.0,26.8708,26.8708,26.8312,26.8576,70900.0
2010-03-15 12:10:00,40.8,40.81,40.78,40.81,106600.0,26.8642,26.8708,26.851,26.8708,106600.0
2010-03-15 12:20:00,40.8,40.85,40.8,40.83,105700.0,26.8642,26.8971,26.8642,26.8839,105700.0
2010-03-15 12:30:00,40.83,40.85,40.8,40.84,122800.0,26.8839,26.8971,26.8642,26.8905,122800.0
2010-03-15 12:40:00,40.84,40.89,40.84,40.85,110400.0,26.8905,26.9234,26.8905,26.8971,110400.0
2010-03-15 12:50:00,40.84,40.87,40.83,40.83,152200.0,26.8905,26.9103,26.8839,26.8839,152200.0
2010-03-15 13:00:00,40.83,40.86,40.81,40.86,292400.0,26.8839,26.9037,26.8708,26.9037,292400.0
2010-03-15 13:10:00,40.87,40.87,40.84,40.86,90500.0,26.9103,26.9103,26.8905,26.9037,90500.0
2010-03-15 13:20:00,40.86,40.86,40.82,40.84,112800.0,26.9037,26.9037,26.8773,26.8905,112800.0
2010-03-15 13:30:00,40.84,40.89,40.84,40.88,91400.0,26.8905,26.9234,26.8905,26.9168,91400.0
2010-03-15 13:40:00,40.88,40.89,40.86,40.89,96100.0,26.9168,26.9234,26.9037,26.9234,96100.0
2010-03-15 13:50:00,40.89,40.89,40.87,40.87,208400.0,26.9234,26.9234,26.9103,26.9103,208400.0
2010-03-15 14:00:00,40.88,40.88,40.83,40.83,79000.0,26.9168,26.9168,26.8839,26.8839,79000.0
2010-03-15 14:10:00,40.83,40.85,40.81,40.85,61600.0,26.8839,26.8971,26.8708,26.8971,61600.0
2010-03-15 14:20:00,40.84,40.86,40.84,40.86,71800.0,26.8905,26.9037,26.8905,26.9037,71800.0
2010-03-15 14:30:00,40.86,40.86,40.8,40.84,105400.0,26.9037,26.9037,26.8642,26.8905,105400.0
2010-03-15 14:40:00,40.85,40.9,40.85,40.9,105100.0,26.8971,26.93,26.8971,26.93,105100.0
2010-03-15 14:50:00,40.9,40.93,40.89,40.92,251900.0,26.93,26.9498,26.9234,26.9432,251900.0
2010-03-15 15:00:00,40.92,40.97,40.92,40.94,122700.0,26.9432,26.9761,26.9432,26.9564,122700.0
2010-03-15 15:10:00,40.94,40.99,40.94,40.97,181100.0,26.9564,26.9893,26.9564,26.9761,181100.0
2010-03-15 15:20:00,40.98,41.04,40.97,41.01,162400.0,26.9827,27.0222,26.9761,27.0024,162400.0
2010-03-15 15:30:00,41.03,41.05,41.0,41.04,299900.0,27.0156,27.0288,26.9959,27.0222,299900.0
2010-03-15 15:40:00,41.03,41.09,41.03,41.07,363100.0,27.0156,27.0551,27.0156,27.0419,363100.0
2010-03-15 15:50:00,41.07,41.08,41.0,41.04,552200.0,27.0419,27.0485,26.9959,27.0222,552200.0
2010-03-16 09:30:00,41.22,41.25,41.16,41.19,224900.0,27.1407,27.1605,27.1012,27.121,224900.0
2010-03-16 09:40:00,41.19,41.19,41.09,41.11,196600.0,27.121,27.121,27.0551,27.0683,196600.0
2010-03-16 09:50:00,41.1,41.13,41.06,41.13,142400.0,27.0617,27.0815,27.0354,27.0815,142400.0
2010-03-16 10:00:00,41.13,41.19,41.1,41.17,92700.0,27.0815,27.121,27.0617,27.1078,92700.0
2010-03-16 10:10:00,41.17,41.18,41.12,41.13,128600.0,27.1078,27.1144,27.0749,27.0815,128600.0
2010-03-16 10:20:00,41.13,41.19,41.1,41.18,165700.0,27.0815,27.121,27.0617,27.1144,165700.0
2010-03-16 10:30:00,41.18,41.24,41.17,41.2,70600.0,27.1144,27.1539,27.1078,27.1275,70600.0
2010-03-16 10:40:00,41.2,41.27,41.19,41.22,88700.0,27.1275,27.1736,27.121,27.1407,88700.0
2010-03-16 10:50:00,41.22,41.34,41.21,41.31,239900.0,27.1407,27.2197,27.1341,27.2,239900.0
2010-03-16 11:00:00,41.32,41.38,41.32,41.32,138800.0,27.2066,27.2461,27.2066,27.2066,138800.0
2010-03-16 11:10:00,41.32,41.4,41.32,41.4,104200.0,27.2066,27.2592,27.2066,27.2592,104200.0
2010-03-16 11:20:00,41.4,41.43,41.37,41.4,95500.0,27.2592,27.279,27.2395,27.2592,95500.0
2010-03-16 11:30:00,41.41,41.43,41.37,41.39,93200.0,27.2658,27.279,27.2395,27.2526,93200.0
2010-03-16 11:40:00,41.38,41.42,41.36,41.39,103300.0,27.2461,27.2724,27.2329,27.2526,103300.0
2010-03-16 11:50:00,41.38,41.39,41.34,41.36,77800.0,27.2461,27.2526,27.2197,27.2329,77800.0
2010-03-16 12:00:00,41.36,41.38,41.33,41.36,50600.0,27.2329,27.2461,27.2131,27.2329,50600.0
2010-03-16 12:10:00,41.36,41.39,41.35,41.37,150000.0,27.2329,27.2526,27.2263,27.2395,150000.0
2010-03-16 12:20:00,41.37,41.38,41.32,41.34,142900.0,27.2395,27.2461,27.2066,27.2197,142900.0
2010-03-16 12:30:00,41.34,41.34,41.3,41.31,82300.0,27.2197,27.2197,27.1934,27.2,82300.0
2010-03-16 12:40:00,41.3,41.31,41.27,41.29,58300.0,27.1934,27.2,27.1736,27.1868,58300.0
2010-03-16 12:50:00,41.28,41.3,41.27,41.3,82300.0,27.1802,27.1934,27.1736,27.1934,82300.0
2010-03-16 13:00:00,41.3,41.33,41.29,41.31,97500.0,27.1934,27.2131,27.1868,27.2,97500.0
2010-03-16 13:10:00,41.32,41.32,41.3,41.31,34300.0,27.2066,27.2066,27.1934,27.2,34300.0
2010-03-16 13:20:00,41.31,41.31,41.3,41.31,33900.0,27.2,27.2,27.1934,27.2,33900.0
2010-03-16 13:30:00,41.31,41.32,41.3,41.32,43600.0,27.2,27.2066,27.1934,27.2066,43600.0
2010-03-16 13:40:00,41.32,41.32,41.3,41.3,69800.0,27.2066,27.2066,27.1934,27.1934,69800.0
2010-03-16 13:50:00,41.31,41.32,41.27,41.32,70700.0,27.2,27.2066,27.1736,27.2066,70700.0
2010-03-16 14:00:00,41.31,41.31,41.26,41.28,79600.0,27.2,27.2,27.1671,27.1802,79600.0
2010-03-16 14:10:00,41.27,41.43,41.27,41.42,288900.0,27.1736,27.279,27.1736,27.2724,288900.0
2010-03-16 14:20:00,41.42,41.51,41.39,41.45,461900.0,27.2724,27.3317,27.2526,27.2922,461900.0
2010-03-16 14:30:00,41.46,41.46,41.31,41.33,152300.0,27.2987,27.2987,27.2,27.2131,152300.0
2010-03-16 14:40:00,41.33,41.36,41.26,41.34,192500.0,27.2131,27.2329,27.1671,27.2197,192500.0
2010-03-16 14:50:00,41.35,41.46,41.31,41.44,228200.0,27.2263,27.2987,27.2,27.2856,228200.0
2010-03-16 15:00:00,41.45,41.47,41.38,41.4,133200.0,27.2922,27.3053,27.2461,27.2592,133200.0
2010-03-16 15:10:00,41.4,41.49,41.38,41.46,159700.0,27.2592,27.3185,27.2461,27.2987,159700.0
2010-03-16 15:20:00,41.46,41.5,41.44,41.46,176500.0,27.2987,27.3251,27.2856,27.2987,176500.0
2010-03-16 15:30:00,41.46,41.5,41.44,41.48,231200.0,27.2987,27.3251,27.2856,27.3119,231200.0
2010-03-16 15:40:00,41.48,41.5,41.46,41.48,128000.0,27.3119,27.3251,27.2987,27.3119,128000.0
2010-03-16 15:50:00,41.49,41.56,41.48,41.54,1067300.0,27.3185,27.3646,27.3119,27.3514,1067300.0
2010-03-17 09:30:00,41.97,42.0,41.95,41.99,322100.0,27.6345,27.6543,27.6214,27.6477,322100.0
2010-03-17 09:40:00,42.0,42.04,41.98,42.03,158800.0,27.6543,27.6806,27.6411,27.674,158800.0
2010-03-17 09:50:00,42.03,42.07,41.99,42.07,421200.0,27.674,27.7004,27.6477,27.7004,421200.0
2010-03-17 10:00:00,42.07,42.11,42.04,42.04,255400.0,27.7004,27.7267,27.6806,27.6806,255400.0
2010-03-17 10:10:00,42.05,42.05,41.98,42.02,90300.0,27.6872,27.6872,27.6411,27.6675,90300.0
2010-03-17 10:20:00,42.03,42.03,41.92,41.92,123400.0,27.674,27.674,27.6016,27.6016,123400.0
2010-03-17 10:30:00,41.92,41.97,41.92,41.93,104200.0,27.6016,27.6345,27.6016,27.6082,104200.0
2010-03-17 10:40:00,41.94,41.99,41.94,41.97,169400.0,27.6148,27.6477,27.6148,27.6345,169400.0
2010-03-17 10:50:00,41.97,41.99,41.95,41.98,202500.0,27.6345,27.6477,27.6214,27.6411,202500.0
2010-03-17 11:00:00,41.98,41.99,41.95,41.96,103500.0,27.6411,27.6477,27.6214,27.628,103500.0
2010-03-17 11:10:00,41.96,42.0,41.95,42.0,56100.0,27.628,27.6543,27.6214,27.6543,56100.0
2010-03-17 11:20:00,42.0,42.05,42.0,42.03,102200.0,27.6543,27.6872,27.6543,27.674,102200.0
2010-03-17 11:30:00,42.04,42.06,42.01,42.02,122200.0,27.6806,27.6938,27.6609,27.6675,122200.0
2010-03-17 11:40:00,42.02,42.06,42.01,42.03,87400.0,27.6675,27.6938,27.6609,27.674,87400.0
2010-03-17 11:50:00,42.03,42.04,42.01,42.03,188800.0,27.674,27.6806,27.6609,27.674,188800.0
2010-03-17 12:00:00,42.02,42.06,42.01,42.06,148700.0,27.6675,27.6938,27.6609,27.6938,148700.0
2010-03-17 12:10:00,42.06,42.06,42.03,42.03,156700.0,27.6938,27.6938,27.674,27.674,156700.0
2010-03-17 12:20:00,42.04,42.06,42.02,42.02,59900.0,27.6806,27.6938,27.6675,27.6675,59900.0
2010-03-17 12:30:00,42.03,42.04,42.0,42.02,120500.0,27.674,27.6806,27.6543,27.6675,120500.0
2010-03-17 12:40:00,42.02,42.03,42.0,42.01,122000.0,27.6675,27.674,27.6543,27.6609,122000.0
2010-03-17 12:50:00,42.01,42.03,41.99,42.02,119100.0,27.6609,27.674,27.6477,27.6675,119100.0
2010-03-17 13:00:00,42.03,42.06,42.02,42.05,68200.0,27.674,27.6938,27.6675,27.6872,68200.0
2010-03-17 13:10:00,42.05,42.06,42.03,42.04,50700.0,27.6872,27.6938,27.674,27.6806,50700.0
2010-03-17 13:20:00,42.04,42.08,42.03,42.08,83200.0,27.6806,27.707,27.674,27.707,83200.0
2010-03-17 13:30:00,42.09,42.15,42.08,42.11,133900.0,27.7136,27.7531,27.707,27.7267,133900.0
2010-03-17 13:40:00,42.11,42.15,42.08,42.09,175900.0,27.7267,27.7531,27.707,27.7136,175900.0
2010-03-17 13:50:00,42.08,42.12,42.08,42.1,119200.0,27.707,27.7333,27.707,27.7201,119200.0
2010-03-17 14:00:00,42.11,42.13,42.09,42.13,123700.0,27.7267,27.7399,27.7136,27.7399,123700.0
2010-03-17 14:10:00,42.13,42.17,42.12,42.17,229400.0,27.7399,27.7662,27.7333,27.7662,229400.0
2010-03-17 14:20:00,42.16,42.17,42.12,42.14,138800.0,27.7596,27.7662,27.7333,27.7465,138800.0
2010-03-17 14:30:00,42.15,42.15,42.05,42.06,160500.0,27.7531,27.7531,27.6872,27.6938,160500.0
2010-03-17 14:40:00,42.05,42.06,42.02,42.03,295000.0,27.6872,27.6938,27.6675,27.674,295000.0
2010-03-17 14:50:00,42.03,42.04,41.9,41.9,123400.0,27.674,27.6806,27.5884,27.5884,123400.0
2010-03-17 15:00:00,41.9,41.96,41.89,41.96,123400.0,27.5884,27.628,27.5819,27.628,123400.0
2010-03-17 15:10:00,41.95,41.97,41.83,41.84,142000.0,27.6214,27.6345,27.5424,27.5489,142000.0
2010-03-17 15:20:00,41.83,41.89,41.8,41.89,277000.0,27.5424,27.5819,27.5226,27.5819,277000.0
2010-03-17 15:30:00,41.89,41.92,41.85,41.9,601600.0,27.5819,27.6016,27.5555,27.5884,601600.0
2010-03-17 15:40:00,41.91,41.96,41.86,41.96,161000.0,27.595,27.628,27.5621,27.628,161000.0
2010-03-17 15:50:00,41.96,41.97,41.92,41.96,383700.0,27.628,27.6345,27.6016,27.628,383700.0
2010-03-18 09:30:00,41.87,41.87,41.8,41.85,239600.0,27.5687,27.5687,27.5226,27.5555,239600.0
2010-03-18 09:40:00,41.83,41.85,41.77,41.84,262000.0,27.5424,27.5555,27.5029,27.5489,262000.0
2010-03-18 09:50:00,41.83,41.88,41.79,41.88,124600.0,27.5424,27.5753,27.516,27.5753,124600.0
2010-03-18 10:00:00,41.89,41.92,41.8,41.8,112700.0,27.5819,27.6016,27.5226,27.5226,112700.0
2010-03-18 10:10:00,41.8,41.81,41.78,41.81,118800.0,27.5226,27.5292,27.5094,27.5292,118800.0
2010-03-18 10:20:00,41.81,41.83,41.78,41.78,91000.0,27.5292,27.5424,27.5094,27.5094,91000.0
2010-03-18 10:30:00,41.77,41.8,41.68,41.71,108800.0,27.5029,27.5226,27.4436,27.4633,108800.0
2010-03-18 10:40:00,41.7,41.72,41.68,41.72,122600.0,27.4568,27.4699,27.4436,27.4699,122600.0
2010-03-18 10:50:00,41.71,41.79,41.71,41.79,55000.0,27.4633,27.516,27.4633,27.516,55000.0
2010-03-18 11:00:00,41.79,41.8,41.75,41.78,323400.0,27.516,27.5226,27.4897,27.5094,323400.0
2010-03-18 11:10:00,41.77,41.79,41.74,41.76,369100.0,27.5029,27.516,27.4831,27.4963,369100.0
2010-03-18 11:20:00,41.76,41.76,41.71,41.73,346800.0,27.4963,27.4963,27.4633,27.4765,346800.0
2010-03-18 11:30:00,41.74,41.74,41.65,41.65,237600.0,27.4831,27.4831,27.4238,27.4238,237600.0
2010-03-18 11:40:00,41.65,41.65,41.53,41.58,106700.0,27.4238,27.4238,27.3448,27.3777,106700.0
2010-03-18 11:50:00,41.59,41.59,41.56,41.57,95800.0,27.3843,27.3843,27.3646,27.3712,95800.0
2010-03-18 12:00:00,41.56,41.56,41.47,41.54,138800.0,27.3646,27.3646,27.3053,27.3514,138800.0
2010-03-18 12:10:00,41.54,41.59,41.52,41.59,154900.0,27.3514,27.3843,27.3382,27.3843,154900.0
2010-03-18 12:20:00,41.59,41.59,41.56,41.59,146800.0,27.3843,27.3843,27.3646,27.3843,146800.0
2010-03-18 12:30:00,41.59,41.6,41.53,41.57,506100.0,27.3843,27.3909,27.3448,27.3712,506100.0
2010-03-18 12:40:00,41.58,41.59,41.52,41.57,144400.0,27.3777,27.3843,27.3382,27.3712,144400.0
2010-03-18 12:50:00,41.57,41.58,41.54,41.56,54600.0,27.3712,27.3777,27.3514,27.3646,54600.0
2010-03-18 13:00:00,41.56,41.64,41.54,41.63,120200.0,27.3646,27.4173,27.3514,27.4107,120200.0
2010-03-18 13:10:00,41.62,41.64,41.6,41.6,63200.0,27.4041,27.4173,27.3909,27.3909,63200.0
2010-03-18 13:20:00,41.59,41.61,41.58,41.61,76900.0,27.3843,27.3975,27.3777,27.3975,76900.0
2010-03-18 13:30:00,41.61,41.66,41.59,41.64,100600.0,27.3975,27.4304,27.3843,27.4173,100600.0
2010-03-18 13:40:00,41.65,41.65,41.6,41.6,57600.0,27.4238,27.4238,27.3909,27.3909,57600.0
2010-03-18 13:50:00,41.61,41.62,41.58,41.62,55800.0,27.3975,27.4041,27.3777,27.4041,55800.0
2010-03-18 14:00:00,41.65,41.66,41.59,41.64,108500.0,27.4238,27.4304,27.3843,27.4173,108500.0
2010-03-18 14:10:00,41.63,41.64,41.6,41.61,61400.0,27.4107,27.4173,27.3909,27.3975,61400.0
2010-03-18 14:20:00,41.62,41.65,41.61,41.64,105800.0,27.4041,27.4238,27.3975,27.4173,105800.0
2010-03-18 14:30:00,41.65,41.71,41.65,41.68,100300.0,27.4238,27.4633,27.4238,27.4436,100300.0
2010-03-18 14:40:00,41.69,41.69,41.59,41.61,259500.0,27.4502,27.4502,27.3843,27.3975,259500.0
2010-03-18 14:50:00,41.61,41.65,41.59,41.64,384500.0,27.3975,27.4238,27.3843,27.4173,384500.0
2010-03-18 15:00:00,41.64,41.68,41.62,41.67,100600.0,27.4173,27.4436,27.4041,27.437,100600.0
2010-03-18 15:10:00,41.66,41.68,41.61,41.64,107000.0,27.4304,27.4436,27.3975,27.4173,107000.0
2010-03-18 15:20:00,41.64,41.67,41.61,41.65,168000.0,27.4173,27.437,27.3975,27.4238,168000.0
2010-03-18 15:30:00,41.64,41.69,41.64,41.68,140800.0,27.4173,27.4502,27.4173,27.4436,140800.0
2010-03-18 15:40:00,41.69,41.73,41.66,41.72,426300.0,27.4502,27.4765,27.4304,27.4699,426300.0
2010-03-18 15:50:00,41.72,41.74,41.66,41.67,784900.0,27.4699,27.4831,27.4304,27.437,784900.0
2010-03-19 09:30:00,41.77,41.83,41.6,41.75,370000.0,27.5029,27.5424,27.3909,27.4897,370000.0
2010-03-19 09:40:00,41.74,41.74,41.59,41.63,287700.0,27.4831,27.4831,27.3843,27.4107,287700.0
2010-03-19 09:50:00,41.62,41.66,41.58,41.62,240600.0,27.4041,27.4304,27.3777,27.4041,240600.0
2010-03-19 10:00:00,41.62,41.63,41.49,41.5,257700.0,27.4041,27.4107,27.3185,27.3251,257700.0
2010-03-19 10:10:00,41.5,41.51,41.42,41.47,264300.0,27.3251,27.3317,27.2724,27.3053,264300.0
2010-03-19 10:20:00,41.48,41.48,41.37,41.4,317600.0,27.3119,27.3119,27.2395,27.2592,317600.0
2010-03-19 10:30:00,41.4,41.43,41.32,41.42,631300.0,27.2592,27.279,27.2066,27.2724,631300.0
2010-03-19 10:40:00,41.41,41.45,41.39,41.44,305800.0,27.2658,27.2922,27.2526,27.2856,305800.0
2010-03-19 10:50:00,41.44,41.44,41.38,41.39,181100.0,27.2856,27.2856,27.2461,27.2526,181100.0
2010-03-19 11:00:00,41.4,41.41,41.32,41.35,320800.0,27.2592,27.2658,27.2066,27.2263,320800.0
2010-03-19 11:10:00,41.36,41.36,41.17,41.2,427400.0,27.2329,27.2329,27.1078,27.1275,427400.0
2010-03-19 11:20:00,41.2,41.26,41.18,41.19,437200.0,27.1275,27.1671,27.1144,27.121,437200.0
2010-03-19 11:30:00,41.19,41.24,41.16,41.24,391400.0,27.121,27.1539,27.1012,27.1539,391400.0
2010-03-19 11:40:00,41.24,41.31,41.24,41.31,367100.0,27.1539,27.2,27.1539,27.2,367100.0
2010-03-19 11:50:00,41.32,41.35,41.32,41.33,197400.0,27.2066,27.2263,27.2066,27.2131,197400.0
2010-03-19 12:00:00,41.33,41.34,41.3,41.31,350400.0,27.2131,27.2197,27.1934,27.2,350400.0
2010-03-19 12:10:00,41.3,41.31,41.24,41.24,326200.0,27.1934,27.2,27.1539,27.1539,326200.0
2010-03-19 12:20:00,41.24,41.3,41.23,41.28,260500.0,27.1539,27.1934,27.1473,27.1802,260500.0
2010-03-19 12:30:00,41.29,41.31,41.26,41.27,141500.0,27.1868,27.2,27.1671,27.1736,141500.0
2010-03-19 12:40:00,41.27,41.32,41.26,41.3,186300.0,27.1736,27.2066,27.1671,27.1934,186300.0
2010-03-19 12:50:00,41.31,41.34,41.3,41.34,248300.0,27.2,27.2197,27.1934,27.2197,248300.0
2010-03-19 13:00:00,41.34,41.36,41.33,41.35,176200.0,27.2197,27.2329,27.2131,27.2263,176200.0
2010-03-19 13:10:00,41.35,41.36,41.34,41.36,128900.0,27.2263,27.2329,27.2197,27.2329,128900.0
2010-03-19 13:20:00,41.35,41.36,41.33,41.35,199100.0,27.2263,27.2329,27.2131,27.2263,199100.0
2010-03-19 13:30:00,41.35,41.35,41.29,41.3,159300.0,27.2263,27.2263,27.1868,27.1934,159300.0
2010-03-19 13:40:00,41.3,41.32,41.27,41.32,212800.0,27.1934,27.2066,27.1736,27.2066,212800.0
2010-03-19 13:50:00,41.32,41.36,41.31,41.36,249000.0,27.2066,27.2329,27.2,27.2329,249000.0
2010-03-19 14:00:00,41.36,41.41,41.32,41.4,249900.0,27.2329,27.2658,27.2066,27.2592,249900.0
2010-03-19 14:10:00,41.39,41.41,41.36,41.36,283300.0,27.2526,27.2658,27.2329,27.2329,283300.0
2010-03-19 14:20:00,41.36,41.44,41.36,41.42,293700.0,27.2329,27.2856,27.2329,27.2724,293700.0
2010-03-19 14:30:00,41.42,41.43,41.38,41.38,356000.0,27.2724,27.279,27.2461,27.2461,356000.0
2010-03-19 14:40:00,41.37,41.4,41.35,41.39,299400.0,27.2395,27.2592,27.2263,27.2526,299400.0
2010-03-19 14:50:00,41.39,41.39,41.34,41.34,227900.0,27.2526,27.2526,27.2197,27.2197,227900.0
2010-03-19 15:00:00,41.34,41.37,41.32,41.35,303300.0,27.2197,27.2395,27.2066,27.2263,303300.0
2010-03-19 15:10:00,41.36,41.37,41.34,41.37,215200.0,27.2329,27.2395,27.2197,27.2395,215200.0
2010-03-19 15:20:00,41.37,41.37,41.3,41.3,286700.0,27.2395,27.2395,27.1934,27.1934,286700.0
2010-03-19 15:30:00,41.31,41.31,41.18,41.22,595900.0,27.2,27.2,27.1144,27.1407,595900.0
2010-03-19 15:40:00,41.22,41.32,41.17,41.3,598900.0,27.1407,27.2066,27.1078,27.1934,598900.0
2010-03-19 15:50:00,41.29,41.31,41.24,41.27,642000.0,27.1868,27.2,27.1539,27.1736,642000.0
2010-03-22 09:30:00,40.87,40.91,40.79,40.88,934400.0,26.9103,26.9366,26.8576,26.9168,934400.0
2010-03-22 09:40:00,40.89,41.08,40.88,41.03,505600.0,26.9234,27.0485,26.9168,27.0156,505600.0
2010-03-22 09:50:00,41.03,41.16,41.01,41.13,296600.0,27.0156,27.1012,27.0024,27.0815,296600.0
2010-03-22 10:00:00,41.13,41.18,41.07,41.1,274300.0,27.0815,27.1144,27.0419,27.0617,274300.0
2010-03-22 10:10:00,41.11,41.12,41.05,41.07,286700.0,27.0683,27.0749,27.0288,27.0419,286700.0
2010-03-22 10:20:00,41.07,41.28,41.07,41.27,285500.0,27.0419,27.1802,27.0419,27.1736,285500.0
2010-03-22 10:30:00,41.26,41.29,41.22,41.25,254100.0,27.1671,27.1868,27.1407,27.1605,254100.0
2010-03-22 10:40:00,41.25,41.3,41.24,41.3,289100.0,27.1605,27.1934,27.1539,27.1934,289100.0
2010-03-22 10:50:00,41.3,41.36,41.28,41.28,448000.0,27.1934,27.2329,27.1802,27.1802,448000.0
2010-03-22 11:00:00,41.28,41.39,41.28,41.37,454100.0,27.1802,27.2526,27.1802,27.2395,454100.0
2010-03-22 11:10:00,41.38,41.38,41.27,41.3,436600.0,27.2461,27.2461,27.1736,27.1934,436600.0
2010-03-22 11:20:00,41.3,41.33,41.26,41.27,411300.0,27.1934,27.2131,27.1671,27.1736,411300.0
2010-03-22 11:30:00,41.27,41.27,41.2,41.25,355700.0,27.1736,27.1736,27.1275,27.1605,355700.0
2010-03-22 11:40:00,41.25,41.3,41.24,41.29,368600.0,27.1605,27.1934,27.1539,27.1868,368600.0
2010-03-22 11:50:00,41.29,41.34,41.28,41.33,138900.0,27.1868,27.2197,27.1802,27.2131,138900.0
2010-03-22 12:00:00,41.34,41.34,41.27,41.32,231800.0,27.2197,27.2197,27.1736,27.2066,231800.0
2010-03-22 12:10:00,41.31,41.37,41.26,41.28,277800.0,27.2,27.2395,27.1671,27.1802,277800.0
2010-03-22 12:20:00,41.29,41.35,41.28,41.35,139000.0,27.1868,27.2263,27.1802,27.2263,139000.0
2010-03-22 12:30:00,41.35,41.4,41.35,41.36,257300.0,27.2263,27.2592,27.2263,27.2329,257300.0
2010-03-22 12:40:00,41.36,41.37,41.32,41.33,178300.0,27.2329,27.2395,27.2066,27.2131,178300.0
2010-03-22 12:50:00,41.33,41.4,41.32,41.38,181400.0,27.2131,27.2592,27.2066,27.2461,181400.0
2010-03-22 13:00:00,41.38,41.47,41.38,41.45,233800.0,27.2461,27.3053,27.2461,27.2922,233800.0
2010-03-22 13:10:00,41.45,41.45,41.4,41.42,219200.0,27.2922,27.2922,27.2592,27.2724,219200.0
2010-03-22 13:20:00,41.42,41.42,41.37,41.38,155500.0,27.2724,27.2724,27.2395,27.2461,155500.0
2010-03-22 13:30:00,41.37,41.4,41.37,41.4,93900.0,27.2395,27.2592,27.2395,27.2592,93900.0
2010-03-22 13:40:00,41.4,41.41,41.38,41.4,132000.0,27.2592,27.2658,27.2461,27.2592,132000.0
2010-03-22 13:50:00,41.4,41.43,41.37,41.37,142700.0,27.2592,27.279,27.2395,27.2395,142700.0
2010-03-22 14:00:00,41.38,41.38,41.33,41.36,121600.0,27.2461,27.2461,27.2131,27.2329,121600.0
2010-03-22 14:10:00,41.36,41.37,41.32,41.37,145500.0,27.2329,27.2395,27.2066,27.2395,145500.0
2010-03-22 14:20:00,41.37,41.4,41.36,41.38,388900.0,27.2395,27.2592,27.2329,27.2461,388900.0
2010-03-22 14:30:00,41.38,41.44,41.38,41.44,519300.0,27.2461,27.2856,27.2461,27.2856,519300.0
2010-03-22 14:40:00,41.44,41.48,41.44,41.45,366800.0,27.2856,27.3119,27.2856,27.2922,366800.0
2010-03-22 14:50:00,41.46,41.48,41.43,41.44,264400.0,27.2987,27.3119,27.279,27.2856,264400.0
2010-03-22 15:00:00,41.44,41.46,41.39,41.39,278800.0,27.2856,27.2987,27.2526,27.2526,278800.0
2010-03-22 15:10:00,41.4,41.46,41.4,41.45,291800.0,27.2592,27.2987,27.2592,27.2922,291800.0
2010-03-22 15:20:00,41.45,41.5,41.44,41.46,440300.0,27.2922,27.3251,27.2856,27.2987,440300.0
2010-03-22 15:30:00,41.47,41.47,41.43,41.45,331800.0,27.3053,27.3053,27.279,27.2922,331800.0
2010-03-22 15:40:00,41.45,41.5,41.44,41.49,736700.0,27.2922,27.3251,27.2856,27.3185,736700.0
2010-03-22 15:50:00,41.49,41.5,41.41,41.42,1540600.0,27.3185,27.3251,27.2658,27.2724,1540600.0
2010-03-23 09:30:00,41.48,41.5,41.34,41.37,353200.0,27.3119,27.3251,27.2197,27.2395,353200.0
2010-03-23 09:40:00,41.37,41.45,41.33,41.39,176200.0,27.2395,27.2922,27.2131,27.2526,176200.0
2010-03-23 09:50:00,41.38,41.43,41.36,41.42,195600.0,27.2461,27.279,27.2329,27.2724,195600.0
2010-03-23 10:00:00,41.41,41.49,41.36,41.48,240100.0,27.2658,27.3185,27.2329,27.3119,240100.0
2010-03-23 10:10:00,41.49,41.53,41.45,41.52,357600.0,27.3185,27.3448,27.2922,27.3382,357600.0
2010-03-23 10:20:00,41.51,41.55,41.48,41.49,328100.0,27.3317,27.358,27.3119,27.3185,328100.0
2010-03-23 10:30:00,41.5,41.51,41.42,41.45,137400.0,27.3251,27.3317,27.2724,27.2922,137400.0
2010-03-23 10:40:00,41.45,41.52,41.45,41.49,153500.0,27.2922,27.3382,27.2922,27.3185,153500.0
2010-03-23 10:50:00,41.49,41.54,41.39,41.41,137400.0,27.3185,27.3514,27.2526,27.2658,137400.0
2010-03-23 11:00:00,41.4,41.4,41.3,41.35,212900.0,27.2592,27.2592,27.1934,27.2263,212900.0
2010-03-23 11:10:00,41.35,41.41,41.34,41.38,179700.0,27.2263,27.2658,27.2197,27.2461,179700.0
2010-03-23 11:20:00,41.39,41.41,41.33,41.38,105000.0,27.2526,27.2658,27.2131,27.2461,105000.0
2010-03-23 11:30:00,41.38,41.4,41.35,41.39,85400.0,27.2461,27.2592,27.2263,27.2526,85400.0
2010-03-23 11:40:00,41.4,41.45,41.35,41.4,308400.0,27.2592,27.2922,27.2263,27.2592,308400.0
2010-03-23 11:50:00,41.41,41.47,41.41,41.45,122800.0,27.2658,27.3053,27.2658,27.2922,122800.0
2010-03-23 12:00:00,41.45,41.52,41.42,41.5,274000.0,27.2922,27.3382,27.2724,27.3251,274000.0
2010-03-23 12:10:00,41.5,41.54,41.45,41.47,198800.0,27.3251,27.3514,27.2922,27.3053,198800.0
2010-03-23 12:20:00,41.46,41.49,41.45,41.47,108300.0,27.2987,27.3185,27.2922,27.3053,108300.0
2010-03-23 12:30:00,41.47,41.49,41.39,41.42,125900.0,27.3053,27.3185,27.2526,27.2724,125900.0
2010-03-23 12:40:00,41.42,41.45,41.39,41.4,145300.0,27.2724,27.2922,27.2526,27.2592,145300.0
2010-03-23 12:50:00,41.4,41.45,41.4,41.43,84900.0,27.2592,27.2922,27.2592,27.279,84900.0
2010-03-23 13:00:00,41.42,41.49,41.42,41.47,129600.0,27.2724,27.3185,27.2724,27.3053,129600.0
2010-03-23 13:10:00,41.47,41.48,41.44,41.47,95500.0,27.3053,27.3119,27.2856,27.3053,95500.0
2010-03-23 13:20:00,41.47,41.51,41.46,41.5,134100.0,27.3053,27.3317,27.2987,27.3251,134100.0
2010-03-23 13:30:00,41.5,41.51,41.48,41.51,51800.0,27.3251,27.3317,27.3119,27.3317,51800.0
2010-03-23 13:40:00,41.5,41.51,41.44,41.46,60500.0,27.3251,27.3317,27.2856,27.2987,60500.0
2010-03-23 13:50:00,41.46,41.49,41.41,41.41,127200.0,27.2987,27.3185,27.2658,27.2658,127200.0
2010-03-23 14:00:00,41.42,41.48,41.42,41.47,66500.0,27.2724,27.3119,27.2724,27.3053,66500.0
2010-03-23 14:10:00,41.48,41.51,41.47,41.48,118800.0,27.3119,27.3317,27.3053,27.3119,118800.0
2010-03-23 14:20:00,41.48,41.53,41.48,41.52,79900.0,27.3119,27.3448,27.3119,27.3382,79900.0
2010-03-23 14:30:00,41.52,41.54,41.48,41.51,98100.0,27.3382,27.3514,27.3119,27.3317,98100.0
2010-03-23 14:40:00,41.51,41.55,41.5,41.54,127800.0,27.3317,27.358,27.3251,27.3514,127800.0
2010-03-23 14:50:00,41.54,41.54,41.49,41.52,145400.0,27.3514,27.3514,27.3185,27.3382,145400.0
2010-03-23 15:00:00,41.52,41.6,41.5,41.57,128900.0,27.3382,27.3909,27.3251,27.3712,128900.0
2010-03-23 15:10:00,41.57,41.65,41.57,41.64,191600.0,27.3712,27.4238,27.3712,27.4173,191600.0
2010-03-23 15:20:00,41.64,41.69,41.63,41.67,176000.0,27.4173,27.4502,27.4107,27.437,176000.0
2010-03-23 15:30:00,41.68,41.73,41.65,41.71,451500.0,27.4436,27.4765,27.4238,27.4633,451500.0
2010-03-23 15:40:00,41.71,41.72,41.68,41.7,574900.0,27.4633,27.4699,27.4436,27.4568,574900.0
2010-03-23 15:50:00,41.71,41.73,41.67,41.7,1979400.0,27.4633,27.4765,27.437,27.4568,1979400.0
2010-03-24 09:30:00,41.26,41.34,41.22,41.25,320900.0,27.1671,27.2197,27.1407,27.1605,320900.0
2010-03-24 09:40:00,41.26,41.32,41.24,41.32,231200.0,27.1671,27.2066,27.1539,27.2066,231200.0
2010-03-24 09:50:00,41.31,41.33,41.25,41.29,178400.0,27.2,27.2131,27.1605,27.1868,178400.0
2010-03-24 10:00:00,41.28,41.36,41.22,41.36,375400.0,27.1802,27.2329,27.1407,27.2329,375400.0
2010-03-24 10:10:00,41.38,41.44,41.37,41.39,191700.0,27.2461,27.2856,27.2395,27.2526,191700.0
2010-03-24 10:20:00,41.4,41.44,41.34,41.35,87500.0,27.2592,27.2856,27.2197,27.2263,87500.0
2010-03-24 10:30:00,41.35,41.44,41.3,41.39,200800.0,27.2263,27.2856,27.1934,27.2526,200800.0
2010-03-24 10:40:00,41.39,41.43,41.36,41.43,141900.0,27.2526,27.279,27.2329,27.279,141900.0
2010-03-24 10:50:00,41.43,41.43,41.38,41.38,174100.0,27.279,27.279,27.2461,27.2461,174100.0
2010-03-24 11:00:00,41.38,41.42,41.31,41.31,144700.0,27.2461,27.2724,27.2,27.2,144700.0
2010-03-24 11:10:00,41.32,41.33,41.21,41.23,293100.0,27.2066,27.2131,27.1341,27.1473,293100.0
2010-03-24 11:20:00,41.23,41.26,41.2,41.26,266200.0,27.1473,27.1671,27.1275,27.1671,266200.0
2010-03-24 11:30:00,41.26,41.28,41.22,41.26,134600.0,27.1671,27.1802,27.1407,27.1671,134600.0
2010-03-24 11:40:00,41.25,41.3,41.25,41.28,113600.0,27.1605,27.1934,27.1605,27.1802,113600.0
2010-03-24 11:50:00,41.27,41.32,41.27,41.32,53300.0,27.1736,27.2066,27.1736,27.2066,53300.0
2010-03-24 12:00:00,41.31,41.36,41.31,41.34,96000.0,27.2,27.2329,27.2,27.2197,96000.0
2010-03-24 12:10:00,41.33,41.35,41.3,41.3,271600.0,27.2131,27.2263,27.1934,27.1934,271600.0
2010-03-24 12:20:00,41.3,41.33,41.29,41.33,60300.0,27.1934,27.2131,27.1868,27.2131,60300.0
2010-03-24 12:30:00,41.32,41.37,41.31,41.32,206900.0,27.2066,27.2395,27.2,27.2066,206900.0
2010-03-24 12:40:00,41.31,41.38,41.31,41.36,84500.0,27.2,27.2461,27.2,27.2329,84500.0
2010-03-24 12:50:00,41.36,41.37,41.32,41.33,59100.0,27.2329,27.2395,27.2066,27.2131,59100.0
2010-03-24 13:00:00,41.33,41.34,41.22,41.26,156800.0,27.2131,27.2197,27.1407,27.1671,156800.0
2010-03-24 13:10:00,41.26,41.27,41.16,41.18,207600.0,27.1671,27.1736,27.1012,27.1144,207600.0
2010-03-24 13:20:00,41.17,41.23,41.17,41.23,62900.0,27.1078,27.1473,27.1078,27.1473,62900.0
2010-03-24 13:30:00,41.23,41.26,41.21,41.23,65900.0,27.1473,27.1671,27.1341,27.1473,65900.0
2010-03-24 13:40:00,41.23,41.23,41.12,41.13,100300.0,27.1473,27.1473,27.0749,27.0815,100300.0
2010-03-24 13:50:00,41.12,41.19,41.1,41.18,160600.0,27.0749,27.121,27.0617,27.1144,160600.0
2010-03-24 14:00:00,41.18,41.2,41.15,41.18,93500.0,27.1144,27.1275,27.0946,27.1144,93500.0
2010-03-24 14:10:00,41.18,41.24,41.18,41.22,380700.0,27.1144,27.1539,27.1144,27.1407,380700.0
2010-03-24 14:20:00,41.22,41.25,41.19,41.2,216800.0,27.1407,27.1605,27.121,27.1275,216800.0
2010-03-24 14:30:00,41.2,41.22,41.15,41.17,281400.0,27.1275,27.1407,27.0946,27.1078,281400.0
2010-03-24 14:40:00,41.16,41.19,41.13,41.15,55100.0,27.1012,27.121,27.0815,27.0946,55100.0
2010-03-24 14:50:00,41.15,41.18,41.12,41.13,111100.0,27.0946,27.1144,27.0749,27.0815,111100.0
2010-03-24 15:00:00,41.13,41.18,41.11,41.14,112500.0,27.0815,27.1144,27.0683,27.088,112500.0
2010-03-24 15:10:00,41.14,41.15,41.09,41.13,121100.0,27.088,27.0946,27.0551,27.0815,121100.0
2010-03-24 15:20:00,41.14,41.19,41.12,41.16,63900.0,27.088,27.121,27.0749,27.1012,63900.0
2010-03-24 15:30:00,41.16,41.25,41.15,41.22,197900.0,27.1012,27.1605,27.0946,27.1407,197900.0
2010-03-24 15:40:00,41.22,41.23,41.15,41.16,216900.0,27.1407,27.1473,27.0946,27.1012,216900.0
2010-03-24 15:50:00,41.15,41.16,41.11,41.15,508300.0,27.0946,27.1012,27.0683,27.0946,508300.0
2010-03-25 09:30:00,41.45,41.57,41.42,41.43,287400.0,27.2922,27.3712,27.2724,27.279,287400.0
2010-03-25 09:40:00,41.43,41.45,41.36,41.36,298800.0,27.279,27.2922,27.2329,27.2329,298800.0
2010-03-25 09:50:00,41.36,41.41,41.34,41.36,245100.0,27.2329,27.2658,27.2197,27.2329,245100.0
2010-03-25 10:00:00,41.37,41.41,41.28,41.31,218100.0,27.2395,27.2658,27.1802,27.2,218100.0
2010-03-25 10:10:00,41.31,41.38,41.3,41.38,164800.0,27.2,27.2461,27.1934,27.2461,164800.0
2010-03-25 10:20:00,41.38,41.41,41.33,41.33,88200.0,27.2461,27.2658,27.2131,27.2131,88200.0
2010-03-25 10:30:00,41.34,41.35,41.3,41.33,126100.0,27.2197,27.2263,27.1934,27.2131,126100.0
2010-03-25 10:40:00,41.33,41.37,41.3,41.34,226800.0,27.2131,27.2395,27.1934,27.2197,226800.0
2010-03-25 10:50:00,41.34,41.35,41.29,41.31,201200.0,27.2197,27.2263,27.1868,27.2,201200.0
2010-03-25 11:00:00,41.32,41.37,41.32,41.35,234000.0,27.2066,27.2395,27.2066,27.2263,234000.0
2010-03-25 11:10:00,41.35,41.44,41.35,41.42,379000.0,27.2263,27.2856,27.2263,27.2724,379000.0
2010-03-25 11:20:00,41.42,41.46,41.41,41.45,558300.0,27.2724,27.2987,27.2658,27.2922,558300.0
2010-03-25 11:30:00,41.46,41.5,41.46,41.47,179900.0,27.2987,27.3251,27.2987,27.3053,179900.0
2010-03-25 11:40:00,41.48,41.5,41.46,41.47,124300.0,27.3119,27.3251,27.2987,27.3053,124300.0
2010-03-25 11:50:00,41.47,41.48,41.44,41.48,170200.0,27.3053,27.3119,27.2856,27.3119,170200.0
2010-03-25 12:00:00,41.48,41.51,41.45,41.49,121100.0,27.3119,27.3317,27.2922,27.3185,121100.0
2010-03-25 12:10:00,41.49,41.49,41.43,41.45,102300.0,27.3185,27.3185,27.279,27.2922,102300.0
2010-03-25 12:20:00,41.45,41.47,41.43,41.47,64800.0,27.2922,27.3053,27.279,27.3053,64800.0
2010-03-25 12:30:00,41.47,41.49,41.47,41.49,70800.0,27.3053,27.3185,27.3053,27.3185,70800.0
2010-03-25 12:40:00,41.49,41.57,41.49,41.54,132900.0,27.3185,27.3712,27.3185,27.3514,132900.0
2010-03-25 12:50:00,41.55,41.56,41.54,41.55,133400.0,27.358,27.3646,27.3514,27.358,133400.0
2010-03-25 13:00:00,41.54,41.56,41.51,41.56,183900.0,27.3514,27.3646,27.3317,27.3646,183900.0
2010-03-25 13:10:00,41.55,41.57,41.53,41.56,119800.0,27.358,27.3712,27.3448,27.3646,119800.0
2010-03-25 13:20:00,41.55,41.58,41.52,41.54,117800.0,27.358,27.3777,27.3382,27.3514,117800.0
2010-03-25 13:30:00,41.54,41.54,41.44,41.45,146600.0,27.3514,27.3514,27.2856,27.2922,146600.0
2010-03-25 13:40:00,41.44,41.44,41.36,41.38,417000.0,27.2856,27.2856,27.2329,27.2461,417000.0
2010-03-25 13:50:00,41.38,41.41,41.3,41.35,726900.0,27.2461,27.2658,27.1934,27.2263,726900.0
2010-03-25 14:00:00,41.36,41.4,41.33,41.37,1072000.0,27.2329,27.2592,27.2131,27.2395,1072000.0
2010-03-25 14:10:00,41.36,41.4,41.33,41.38,261800.0,27.2329,27.2592,27.2131,27.2461,261800.0
2010-03-25 14:20:00,41.39,41.4,41.23,41.24,269400.0,27.2526,27.2592,27.1473,27.1539,269400.0
2010-03-25 14:30:00,41.24,41.28,41.21,41.28,444800.0,27.1539,27.1802,27.1341,27.1802,444800.0
2010-03-25 14:40:00,41.27,41.28,41.19,41.19,214500.0,27.1736,27.1802,27.121,27.121,214500.0
2010-03-25 14:50:00,41.2,41.26,41.15,41.25,317400.0,27.1275,27.1671,27.0946,27.1605,317400.0
2010-03-25 15:00:00,41.25,41.37,41.25,41.34,211700.0,27.1605,27.2395,27.1605,27.2197,211700.0
2010-03-25 15:10:00,41.34,41.36,41.29,41.3,162600.0,27.2197,27.2329,27.1868,27.1934,162600.0
2010-03-25 15:20:00,41.3,41.32,41.19,41.19,726900.0,27.1934,27.2066,27.121,27.121,726900.0
2010-03-25 15:30:00,41.19,41.19,41.07,41.07,326700.0,27.121,27.121,27.0419,27.0419,326700.0
2010-03-25 15:40:00,41.06,41.08,40.96,40.96,395900.0,27.0354,27.0485,26.9695,26.9695,395900.0
2010-03-25 15:50:00,40.96,41.03,40.93,40.95,3634000.0,26.9695,27.0156,26.9498,26.9629,3634000.0
2010-03-26 09:30:00,41.29,41.37,41.27,41.29,473200.0,27.1868,27.2395,27.1736,27.1868,473200.0
2010-03-26 09:40:00,41.29,41.31,41.2,41.3,485500.0,27.1868,27.2,27.1275,27.1934,485500.0
2010-03-26 09:50:00,41.3,41.38,41.3,41.32,244800.0,27.1934,27.2461,27.1934,27.2066,244800.0
2010-03-26 10:00:00,41.32,41.44,41.32,41.39,305000.0,27.2066,27.2856,27.2066,27.2526,305000.0
2010-03-26 10:10:00,41.38,41.4,41.36,41.39,200300.0,27.2461,27.2592,27.2329,27.2526,200300.0
2010-03-26 10:20:00,41.39,41.42,41.36,41.41,166500.0,27.2526,27.2724,27.2329,27.2658,166500.0
2010-03-26 10:30:00,41.41,41.46,41.4,41.4,505300.0,27.2658,27.2987,27.2592,27.2592,505300.0
2010-03-26 10:40:00,41.4,41.42,41.33,41.35,289500.0,27.2592,27.2724,27.2131,27.2263,289500.0
2010-03-26 10:50:00,41.35,41.39,41.25,41.26,169600.0,27.2263,27.2526,27.1605,27.1671,169600.0
2010-03-26 11:00:00,41.27,41.31,41.25,41.26,104400.0,27.1736,27.2,27.1605,27.1671,104400.0
2010-03-26 11:10:00,41.27,41.3,41.23,41.29,89600.0,27.1736,27.1934,27.1473,27.1868,89600.0
2010-03-26 11:20:00,41.28,41.31,41.27,41.28,130200.0,27.1802,27.2,27.1736,27.1802,130200.0
2010-03-26 11:30:00,41.29,41.32,41.28,41.28,123400.0,27.1868,27.2066,27.1802,27.1802,123400.0
2010-03-26 11:40:00,41.28,41.28,41.23,41.24,121700.0,27.1802,27.1802,27.1473,27.1539,121700.0
2010-03-26 11:50:00,41.24,41.27,41.21,41.22,78100.0,27.1539,27.1736,27.1341,27.1407,78100.0
2010-03-26 12:00:00,41.22,41.27,41.2,41.24,139200.0,27.1407,27.1736,27.1275,27.1539,139200.0
2010-03-26 12:10:00,41.24,41.25,41.21,41.22,81000.0,27.1539,27.1605,27.1341,27.1407,81000.0
2010-03-26 12:20:00,41.22,41.22,41.05,41.08,317700.0,27.1407,27.1407,27.0288,27.0485,317700.0
2010-03-26 12:30:00,41.07,41.1,41.02,41.1,255200.0,27.0419,27.0617,27.009,27.0617,255200.0
2010-03-26 12:40:00,41.1,41.13,41.04,41.05,106000.0,27.0617,27.0815,27.0222,27.0288,106000.0
2010-03-26 12:50:00,41.05,41.1,41.0,41.05,143800.0,27.0288,27.0617,26.9959,27.0288,143800.0
2010-03-26 13:00:00,41.04,41.05,40.89,40.9,152900.0,27.0222,27.0288,26.9234,26.93,152900.0
2010-03-26 13:10:00,40.9,40.97,40.89,40.96,295400.0,26.93,26.9761,26.9234,26.9695,295400.0
2010-03-26 13:20:00,40.95,41.04,40.95,41.01,143700.0,26.9629,27.0222,26.9629,27.0024,143700.0
2010-03-26 13:30:00,41.0,41.07,40.97,41.04,208200.0,26.9959,27.0419,26.9761,27.0222,208200.0
2010-03-26 13:40:00,41.04,41.1,41.01,41.01,228300.0,27.0222,27.0617,27.0024,27.0024,228300.0
2010-03-26 13:50:00,41.02,41.05,41.01,41.03,156500.0,27.009,27.0288,27.0024,27.0156,156500.0
2010-03-26 14:00:00,41.03,41.05,40.96,41.05,235100.0,27.0156,27.0288,26.9695,27.0288,235100.0
2010-03-26 14:10:00,41.05,41.09,41.02,41.08,209200.0,27.0288,27.0551,27.009,27.0485,209200.0
2010-03-26 14:20:00,41.07,41.14,41.05,41.14,164800.0,27.0419,27.088,27.0288,27.088,164800.0
2010-03-26 14:30:00,41.13,41.21,41.13,41.19,207100.0,27.0815,27.1341,27.0815,27.121,207100.0
2010-03-26 14:40:00,41.18,41.22,41.14,41.15,128000.0,27.1144,27.1407,27.088,27.0946,128000.0
2010-03-26 14:50:00,41.16,41.19,41.13,41.15,218900.0,27.1012,27.121,27.0815,27.0946,218900.0
2010-03-26 15:00:00,41.15,41.17,41.11,41.13,115400.0,27.0946,27.1078,27.0683,27.0815,115400.0
2010-03-26 15:10:00,41.12,41.18,41.1,41.18,122500.0,27.0749,27.1144,27.0617,27.1144,122500.0
2010-03-26 15:20:00,41.17,41.18,41.12,41.16,127300.0,27.1078,27.1144,27.0749,27.1012,127300.0
2010-03-26 15:30:00,41.16,41.19,41.14,41.18,179600.0,27.1012,27.121,27.088,27.1144,179600.0
2010-03-26 15:40:00,41.19,41.2,41.15,41.19,341800.0,27.121,27.1275,27.0946,27.121,341800.0
2010-03-26 15:50:00,41.19,41.25,41.18,41.22,907200.0,27.121,27.1605,27.1144,27.1407,907200.0
2010-03-29 09:30:00,41.71,41.74,41.6,41.73,572200.0,27.4633,27.4831,27.3909,27.4765,572200.0
2010-03-29 09:40:00,41.73,41.75,41.63,41.68,365500.0,27.4765,27.4897,27.4107,27.4436,365500.0
2010-03-29 09:50:00,41.69,41.72,41.6,41.6,354400.0,27.4502,27.4699,27.3909,27.3909,354400.0
2010-03-29 10:00:00,41.6,41.67,41.58,41.65,296100.0,27.3909,27.437,27.3777,27.4238,296100.0
2010-03-29 10:10:00,41.66,41.71,41.65,41.66,174600.0,27.4304,27.4633,27.4238,27.4304,174600.0
2010-03-29 10:20:00,41.66,41.67,41.62,41.65,117100.0,27.4304,27.437,27.4041,27.4238,117100.0
2010-03-29 10:30:00,41.65,41.7,41.58,41.68,259200.0,27.4238,27.4568,27.3777,27.4436,259200.0
2010-03-29 10:40:00,41.69,41.74,41.69,41.73,267400.0,27.4502,27.4831,27.4502,27.4765,267400.0
2010-03-29 10:50:00,41.72,41.78,41.72,41.78,183200.0,27.4699,27.5094,27.4699,27.5094,183200.0
2010-03-29 11:00:00,41.78,41.82,41.77,41.82,125300.0,27.5094,27.5358,27.5029,27.5358,125300.0
2010-03-29 11:10:00,41.83,41.87,41.81,41.85,145600.0,27.5424,27.5687,27.5292,27.5555,145600.0
2010-03-29 11:20:00,41.85,41.93,41.84,41.91,167300.0,27.5555,27.6082,27.5489,27.595,167300.0
2010-03-29 11:30:00,41.91,41.92,41.87,41.89,102600.0,27.595,27.6016,27.5687,27.5819,102600.0
2010-03-29 11:40:00,41.88,41.9,41.85,41.85,93200.0,27.5753,27.5884,27.5555,27.5555,93200.0
2010-03-29 11:50:00,41.85,41.86,41.82,41.83,66600.0,27.5555,27.5621,27.5358,27.5424,66600.0
2010-03-29 12:00:00,41.82,41.84,41.8,41.82,540800.0,27.5358,27.5489,27.5226,27.5358,540800.0
2010-03-29 12:10:00,41.81,41.84,41.81,41.82,131700.0,27.5292,27.5489,27.5292,27.5358,131700.0
2010-03-29 12:20:00,41.81,41.82,41.78,41.82,111800.0,27.5292,27.5358,27.5094,27.5358,111800.0
2010-03-29 12:30:00,41.82,41.84,41.81,41.81,75800.0,27.5358,27.5489,27.5292,27.5292,75800.0
2010-03-29 12:40:00,41.8,41.82,41.77,41.81,119200.0,27.5226,27.5358,27.5029,27.5292,119200.0
2010-03-29 12:50:00,41.8,41.82,41.78,41.78,55800.0,27.5226,27.5358,27.5094,27.5094,55800.0
2010-03-29 13:00:00,41.78,41.81,41.78,41.8,122300.0,27.5094,27.5292,27.5094,27.5226,122300.0
2010-03-29 13:10:00,41.81,41.84,41.81,41.83,96800.0,27.5292,27.5489,27.5292,27.5424,96800.0
2010-03-29 13:20:00,41.83,41.86,41.83,41.85,121100.0,27.5424,27.5621,27.5424,27.5555,121100.0
2010-03-29 13:30:00,41.85,41.87,41.81,41.84,105600.0,27.5555,27.5687,27.5292,27.5489,105600.0
2010-03-29 13:40:00,41.83,41.84,41.8,41.83,162300.0,27.5424,27.5489,27.5226,27.5424,162300.0
2010-03-29 13:50:00,41.83,41.85,41.83,41.83,71100.0,27.5424,27.5555,27.5424,27.5424,71100.0
2010-03-29 14:00:00,41.82,41.85,41.82,41.84,65000.0,27.5358,27.5555,27.5358,27.5489,65000.0
2010-03-29 14:10:00,41.83,41.89,41.82,41.87,140600.0,27.5424,27.5819,27.5358,27.5687,140600.0
2010-03-29 14:20:00,41.86,41.89,41.83,41.88,175600.0,27.5621,27.5819,27.5424,27.5753,175600.0
2010-03-29 14:30:00,41.87,41.88,41.84,41.86,190700.0,27.5687,27.5753,27.5489,27.5621,190700.0
2010-03-29 14:40:00,41.85,41.88,41.84,41.88,124900.0,27.5555,27.5753,27.5489,27.5753,124900.0
2010-03-29 14:50:00,41.88,41.91,41.86,41.91,171800.0,27.5753,27.595,27.5621,27.595,171800.0
2010-03-29 15:00:00,41.91,41.93,41.89,41.92,239400.0,27.595,27.6082,27.5819,27.6016,239400.0
2010-03-29 15:10:00,41.92,41.93,41.87,41.9,538300.0,27.6016,27.6082,27.5687,27.5884,538300.0
2010-03-29 15:20:00,41.9,41.96,41.9,41.92,166300.0,27.5884,27.628,27.5884,27.6016,166300.0
2010-03-29 15:30:00,41.92,41.92,41.86,41.88,161900.0,27.6016,27.6016,27.5621,27.5753,161900.0
2010-03-29 15:40:00,41.88,41.94,41.88,41.92,546300.0,27.5753,27.6148,27.5753,27.6016,546300.0
2010-03-29 15:50:00,41.92,41.97,41.91,41.97,889200.0,27.6016,27.6345,27.595,27.6345,889200.0
2010-03-30 09:30:00,42.1,42.16,42.03,42.04,355400.0,27.7201,27.7596,27.674,27.6806,355400.0
2010-03-30 09:40:00,42.04,42.12,42.02,42.12,175300.0,27.6806,27.7333,27.6675,27.7333,175300.0
2010-03-30 09:50:00,42.13,42.21,42.13,42.17,342500.0,27.7399,27.7926,27.7399,27.7662,342500.0
2010-03-30 10:00:00,42.17,42.2,42.14,42.18,227400.0,27.7662,27.786,27.7465,27.7728,227400.0
2010-03-30 10:10:00,42.19,42.21,42.1,42.1,112100.0,27.7794,27.7926,27.7201,27.7201,112100.0
2010-03-30 10:20:00,42.1,42.12,42.06,42.1,149500.0,27.7201,27.7333,27.6938,27.7201,149500.0
2010-03-30 10:30:00,42.09,42.14,42.09,42.14,96000.0,27.7136,27.7465,27.7136,27.7465,96000.0
2010-03-30 10:40:00,42.14,42.16,42.09,42.11,129200.0,27.7465,27.7596,27.7136,27.7267,129200.0
2010-03-30 10:50:00,42.1,42.11,42.08,42.09,97300.0,27.7201,27.7267,27.707,27.7136,97300.0
2010-03-30 11:00:00,42.09,42.09,41.9,41.96,143000.0,27.7136,27.7136,27.5884,27.628,143000.0
2010-03-30 11:10:00,41.95,41.95,41.87,41.92,94500.0,27.6214,27.6214,27.5687,27.6016,94500.0
2010-03-30 11:20:00,41.91,41.95,41.84,41.95,105000.0,27.595,27.6214,27.5489,27.6214,105000.0
2010-03-30 11:30:00,41.95,41.98,41.92,41.95,45600.0,27.6214,27.6411,27.6016,27.6214,45600.0
2010-03-30 11:40:00,41.96,42.02,41.96,42.02,34600.0,27.628,27.6675,27.628,27.6675,34600.0
2010-03-30 11:50:00,42.03,42.04,42.0,42.01,25800.0,27.674,27.6806,27.6543,27.6609,25800.0
2010-03-30 12:00:00,42.01,42.03,41.97,42.01,87700.0,27.6609,27.674,27.6345,27.6609,87700.0
2010-03-30 12:10:00,42.02,42.03,41.99,41.99,245100.0,27.6675,27.674,27.6477,27.6477,245100.0
2010-03-30 12:20:00,42.0,42.09,42.0,42.07,94100.0,27.6543,27.7136,27.6543,27.7004,94100.0
2010-03-30 12:30:00,42.08,42.11,42.07,42.08,73000.0,27.707,27.7267,27.7004,27.707,73000.0
2010-03-30 12:40:00,42.08,42.11,42.06,42.07,60700.0,27.707,27.7267,27.6938,27.7004,60700.0
2010-03-30 12:50:00,42.07,42.11,42.05,42.09,105800.0,27.7004,27.7267,27.6872,27.7136,105800.0
2010-03-30 13:00:00,42.08,42.09,42.04,42.05,55700.0,27.707,27.7136,27.6806,27.6872,55700.0
2010-03-30 13:10:00,42.05,42.07,42.02,42.04,67200.0,27.6872,27.7004,27.6675,27.6806,67200.0
2010-03-30 13:20:00,42.04,42.04,41.98,42.01,107500.0,27.6806,27.6806,27.6411,27.6609,107500.0
2010-03-30 13:30:00,42.01,42.04,42.0,42.01,104500.0,27.6609,27.6806,27.6543,27.6609,104500.0
2010-03-30 13:40:00,42.01,42.02,41.97,42.02,65600.0,27.6609,27.6675,27.6345,27.6675,65600.0
2010-03-30 13:50:00,42.02,42.06,42.02,42.02,88600.0,27.6675,27.6938,27.6675,27.6675,88600.0
2010-03-30 14:00:00,42.03,42.03,42.0,42.03,64200.0,27.674,27.674,27.6543,27.674,64200.0
2010-03-30 14:10:00,42.02,42.06,42.02,42.03,44700.0,27.6675,27.6938,27.6675,27.674,44700.0
2010-03-30 14:20:00,42.03,42.07,42.03,42.07,36700.0,27.674,27.7004,27.674,27.7004,36700.0
2010-03-30 14:30:00,42.07,42.12,42.07,42.12,73700.0,27.7004,27.7333,27.7004,27.7333,73700.0
2010-03-30 14:40:00,42.12,42.13,42.1,42.12,40500.0,27.7333,27.7399,27.7201,27.7333,40500.0
2010-03-30 14:50:00,42.13,42.17,42.12,42.12,124400.0,27.7399,27.7662,27.7333,27.7333,124400.0
2010-03-30 15:00:00,42.13,42.15,42.11,42.11,97700.0,27.7399,27.7531,27.7267,27.7267,97700.0
2010-03-30 15:10:00,42.12,42.14,42.11,42.12,80500.0,27.7333,27.7465,27.7267,27.7333,80500.0
2010-03-30 15:20:00,42.11,42.14,42.09,42.13,47900.0,27.7267,27.7465,27.7136,27.7399,47900.0
2010-03-30 15:30:00,42.13,42.19,42.13,42.14,659800.0,27.7399,27.7794,27.7399,27.7465,659800.0
2010-03-30 15:40:00,42.13,42.15,42.08,42.12,251800.0,27.7399,27.7531,27.707,27.7333,251800.0
2010-03-30 15:50:00,42.11,42.13,42.09,42.11,565600.0,27.7267,27.7399,27.7136,27.7267,565600.0
2010-03-31 09:30:00,41.96,42.12,41.93,42.07,833400.0,27.628,27.7333,27.6082,27.7004,833400.0
2010-03-31 09:40:00,42.07,42.12,41.93,41.93,965600.0,27.7004,27.7333,27.6082,27.6082,965600.0
2010-03-31 09:50:00,41.93,42.02,41.93,42.01,621800.0,27.6082,27.6675,27.6082,27.6609,621800.0
2010-03-31 10:00:00,42.02,42.11,42.02,42.1,372700.0,27.6675,27.7267,27.6675,27.7201,372700.0
2010-03-31 10:10:00,42.1,42.1,42.04,42.08,265100.0,27.7201,27.7201,27.6806,27.707,265100.0
2010-03-31 10:20:00,42.09,42.17,42.09,42.11,483900.0,27.7136,27.7662,27.7136,27.7267,483900.0
2010-03-31 10:30:00,42.11,42.14,42.07,42.12,508100.0,27.7267,27.7465,27.7004,27.7333,508100.0
2010-03-31 10:40:00,42.12,42.13,42.04,42.06,185300.0,27.7333,27.7399,27.6806,27.6938,185300.0
2010-03-31 10:50:00,42.07,42.09,42.04,42.09,166800.0,27.7004,27.7136,27.6806,27.7136,166800.0
2010-03-31 11:00:00,42.09,42.12,42.04,42.08,263500.0,27.7136,27.7333,27.6806,27.707,263500.0
2010-03-31 11:10:00,42.08,42.08,42.06,42.06,153600.0,27.707,27.707,27.6938,27.6938,153600.0
2010-03-31 11:20:00,42.06,42.1,42.04,42.1,208700.0,27.6938,27.7201,27.6806,27.7201,208700.0
2010-03-31 11:30:00,42.09,42.18,42.09,42.16,180100.0,27.7136,27.7728,27.7136,27.7596,180100.0
2010-03-31 11:40:00,42.17,42.21,42.16,42.2,372400.0,27.7662,27.7926,27.7596,27.786,372400.0
2010-03-31 11:50:00,42.2,42.22,42.19,42.21,167000.0,27.786,27.7991,27.7794,27.7926,167000.0
2010-03-31 12:00:00,42.2,42.21,42.18,42.2,194000.0,27.786,27.7926,27.7728,27.786,194000.0
2010-03-31 12:10:00,42.19,42.25,42.19,42.24,223900.0,27.7794,27.8189,27.7794,27.8123,223900.0
2010-03-31 12:20:00,42.25,42.28,42.24,42.25,214400.0,27.8189,27.8387,27.8123,27.8189,214400.0
2010-03-31 12:30:00,42.24,42.29,42.22,42.29,87300.0,27.8123,27.8452,27.7991,27.8452,87300.0
2010-03-31 12:40:00,42.3,42.3,42.23,42.26,213000.0,27.8518,27.8518,27.8057,27.8255,213000.0
2010-03-31 12:50:00,42.26,42.27,42.23,42.23,682300.0,27.8255,27.8321,27.8057,27.8057,682300.0
2010-03-31 13:00:00,42.24,42.26,42.23,42.25,44800.0,27.8123,27.8255,27.8057,27.8189,44800.0
2010-03-31 13:10:00,42.24,42.27,42.23,42.25,88700.0,27.8123,27.8321,27.8057,27.8189,88700.0
2010-03-31 13:20:00,42.26,42.28,42.23,42.28,169500.0,27.8255,27.8387,27.8057,27.8387,169500.0
2010-03-31 13:30:00,42.28,42.28,42.26,42.27,48800.0,27.8387,27.8387,27.8255,27.8321,48800.0
2010-03-31 13:40:00,42.27,42.29,42.26,42.28,61900.0,27.8321,27.8452,27.8255,27.8387,61900.0
2010-03-31 13:50:00,42.28,42.3,42.28,42.29,74500.0,27.8387,27.8518,27.8387,27.8452,74500.0
2010-03-31 14:00:00,42.3,42.32,42.26,42.31,189900.0,27.8518,27.865,27.8255,27.8584,189900.0
2010-03-31 14:10:00,42.3,42.32,42.27,42.27,267500.0,27.8518,27.865,27.8321,27.8321,267500.0
2010-03-31 14:20:00,42.27,42.3,42.27,42.3,85500.0,27.8321,27.8518,27.8321,27.8518,85500.0
2010-03-31 14:30:00,42.3,42.31,42.26,42.27,263800.0,27.8518,27.8584,27.8255,27.8321,263800.0
2010-03-31 14:40:00,42.26,42.26,42.17,42.18,74700.0,27.8255,27.8255,27.7662,27.7728,74700.0
2010-03-31 14:50:00,42.18,42.2,42.15,42.18,360300.0,27.7728,27.786,27.7531,27.7728,360300.0
2010-03-31 15:00:00,42.17,42.19,42.13,42.16,225000.0,27.7662,27.7794,27.7399,27.7596,225000.0
2010-03-31 15:10:00,42.17,42.18,42.12,42.13,279100.0,27.7662,27.7728,27.7333,27.7399,279100.0
2010-03-31 15:20:00,42.13,42.16,42.08,42.15,434200.0,27.7399,27.7596,27.707,27.7531,434200.0
2010-03-31 15:30:00,42.17,42.17,42.13,42.15,768300.0,27.7662,27.7662,27.7399,27.7531,768300.0
2010-03-31 15:40:00,42.15,42.17,42.08,42.09,946900.0,27.7531,27.7662,27.707,27.7136,946900.0
2010-03-31 15:50:00,42.08,42.19,42.08,42.18,2292800.0,27.707,27.7794,27.707,27.7728,2292800.0
2010-04-01 09:30:00,42.77,42.93,42.77,42.9,600500.0,28.1613,28.2666,28.1613,28.2469,600500.0
2010-04-01 09:40:00,42.9,42.99,42.9,42.97,299500.0,28.2469,28.3061,28.2469,28.293,299500.0
2010-04-01 09:50:00,42.97,43.02,42.96,42.99,803600.0,28.293,28.3259,28.2864,28.3061,803600.0
2010-04-01 10:00:00,42.99,43.05,42.99,43.01,413400.0,28.3061,28.3456,28.3061,28.3193,413400.0
2010-04-01 10:10:00,43.02,43.06,42.97,42.99,521700.0,28.3259,28.3522,28.293,28.3061,521700.0
2010-04-01 10:20:00,42.99,43.0,42.95,42.98,481300.0,28.3061,28.3127,28.2798,28.2996,481300.0
2010-04-01 10:30:00,42.99,43.02,42.96,43.02,151800.0,28.3061,28.3259,28.2864,28.3259,151800.0
2010-04-01 10:40:00,43.02,43.07,43.0,43.0,263800.0,28.3259,28.3588,28.3127,28.3127,263800.0
2010-04-01 10:50:00,43.0,43.01,42.94,42.98,166400.0,28.3127,28.3193,28.2732,28.2996,166400.0
2010-04-01 11:00:00,42.99,43.02,42.97,43.0,268600.0,28.3061,28.3259,28.293,28.3127,268600.0
2010-04-01 11:10:00,42.99,43.0,42.95,42.96,192400.0,28.3061,28.3127,28.2798,28.2864,192400.0
2010-04-01 11:20:00,42.95,43.03,42.94,43.03,116600.0,28.2798,28.3325,28.2732,28.3325,116600.0
2010-04-01 11:30:00,43.03,43.07,43.03,43.07,289700.0,28.3325,28.3588,28.3325,28.3588,289700.0
2010-04-01 11:40:00,43.07,43.09,43.06,43.08,53800.0,28.3588,28.372,28.3522,28.3654,53800.0
2010-04-01 11:50:00,43.08,43.1,43.06,43.06,102500.0,28.3654,28.3786,28.3522,28.3522,102500.0
2010-04-01 12:00:00,43.07,43.13,43.06,43.12,703400.0,28.3588,28.3983,28.3522,28.3917,703400.0
2010-04-01 12:10:00,43.14,43.14,43.1,43.1,468200.0,28.4049,28.4049,28.3786,28.3786,468200.0
2010-04-01 12:20:00,43.1,43.14,43.1,43.12,138400.0,28.3786,28.4049,28.3786,28.3917,138400.0
2010-04-01 12:30:00,43.12,43.12,43.09,43.11,69300.0,28.3917,28.3917,28.372,28.3852,69300.0
2010-04-01 12:40:00,43.1,43.12,43.09,43.12,126600.0,28.3786,28.3917,28.372,28.3917,126600.0
2010-04-01 12:50:00,43.13,43.13,43.11,43.11,225800.0,28.3983,28.3983,28.3852,28.3852,225800.0
2010-04-01 13:00:00,43.11,43.12,43.09,43.12,146400.0,28.3852,28.3917,28.372,28.3917,146400.0
2010-04-01 13:10:00,43.12,43.14,43.1,43.11,443700.0,28.3917,28.4049,28.3786,28.3852,443700.0
2010-04-01 13:20:00,43.1,43.13,43.1,43.13,157800.0,28.3786,28.3983,28.3786,28.3983,157800.0
2010-04-01 13:30:00,43.13,43.16,43.11,43.14,334700.0,28.3983,28.4181,28.3852,28.4049,334700.0
2010-04-01 13:40:00,43.13,43.14,43.04,43.04,244800.0,28.3983,28.4049,28.3391,28.3391,244800.0
2010-04-01 13:50:00,43.04,43.06,43.0,43.02,341000.0,28.3391,28.3522,28.3127,28.3259,341000.0
2010-04-01 14:00:00,43.02,43.06,42.96,43.0,957200.0,28.3259,28.3522,28.2864,28.3127,957200.0
2010-04-01 14:10:00,43.0,43.06,43.0,43.05,311500.0,28.3127,28.3522,28.3127,28.3456,311500.0
2010-04-01 14:20:00,43.06,43.06,42.98,42.98,171400.0,28.3522,28.3522,28.2996,28.2996,171400.0
2010-04-01 14:30:00,42.99,43.01,42.9,42.92,203100.0,28.3061,28.3193,28.2469,28.2601,203100.0
2010-04-01 14:40:00,42.91,42.96,42.86,42.95,401100.0,28.2535,28.2864,28.2205,28.2798,401100.0
2010-04-01 14:50:00,42.95,43.02,42.94,43.0,430200.0,28.2798,28.3259,28.2732,28.3127,430200.0
2010-04-01 15:00:00,42.99,43.01,42.96,42.99,529100.0,28.3061,28.3193,28.2864,28.3061,529100.0
2010-04-01 15:10:00,42.99,43.03,42.98,43.01,1902900.0,28.3061,28.3325,28.2996,28.3193,1902900.0
2010-04-01 15:20:00,43.01,43.09,43.01,43.02,1578000.0,28.3193,28.372,28.3193,28.3259,1578000.0
2010-04-01 15:30:00,43.02,43.08,43.01,43.06,259300.0,28.3259,28.3654,28.3193,28.3522,259300.0
2010-04-01 15:40:00,43.06,43.11,43.05,43.09,528300.0,28.3522,28.3852,28.3456,28.372,528300.0
2010-04-01 15:50:00,43.08,43.15,43.06,43.14,843500.0,28.3654,28.4115,28.3522,28.4049,843500.0
2010-04-05 09:30:00,43.43,43.43,43.25,43.29,483400.0,28.5959,28.5959,28.4773,28.5037,483400.0
2010-04-05 09:40:00,43.28,43.46,43.28,43.44,236600.0,28.4971,28.6156,28.4971,28.6024,236600.0
2010-04-05 09:50:00,43.44,43.48,43.43,43.45,92800.0,28.6024,28.6288,28.5959,28.609,92800.0
2010-04-05 10:00:00,43.47,43.49,43.42,43.48,95300.0,28.6222,28.6354,28.5893,28.6288,95300.0
2010-04-05 10:10:00,43.48,43.55,43.47,43.55,91300.0,28.6288,28.6749,28.6222,28.6749,91300.0
2010-04-05 10:20:00,43.54,43.57,43.51,43.52,152800.0,28.6683,28.688,28.6485,28.6551,152800.0
2010-04-05 10:30:00,43.52,43.55,43.51,43.54,70300.0,28.6551,28.6749,28.6485,28.6683,70300.0
2010-04-05 10:40:00,43.54,43.6,43.54,43.59,580100.0,28.6683,28.7078,28.6683,28.7012,580100.0
2010-04-05 10:50:00,43.58,43.61,43.57,43.58,288100.0,28.6946,28.7144,28.688,28.6946,288100.0
2010-04-05 11:00:00,43.57,43.58,43.53,43.56,277700.0,28.688,28.6946,28.6617,28.6815,277700.0
2010-04-05 11:10:00,43.57,43.59,43.56,43.58,149200.0,28.688,28.7012,28.6815,28.6946,149200.0
2010-04-05 11:20:00,43.57,43.6,43.57,43.59,49400.0,28.688,28.7078,28.688,28.7012,49400.0
2010-04-05 11:30:00,43.59,43.59,43.52,43.54,66900.0,28.7012,28.7012,28.6551,28.6683,66900.0
2010-04-05 11:40:00,43.54,43.59,43.54,43.56,292200.0,28.6683,28.7012,28.6683,28.6815,292200.0
2010-04-05 11:50:00,43.57,43.61,43.57,43.6,100700.0,28.688,28.7144,28.688,28.7078,100700.0
2010-04-05 12:00:00,43.6,43.6,43.55,43.58,58200.0,28.7078,28.7078,28.6749,28.6946,58200.0
2010-04-05 12:10:00,43.58,43.6,43.56,43.57,184500.0,28.6946,28.7078,28.6815,28.688,184500.0
2010-04-05 12:20:00,43.57,43.61,43.57,43.6,158700.0,28.688,28.7144,28.688,28.7078,158700.0
2010-04-05 12:30:00,43.59,43.63,43.58,43.6,133900.0,28.7012,28.7275,28.6946,28.7078,133900.0
2010-04-05 12:40:00,43.6,43.61,43.57,43.59,264900.0,28.7078,28.7144,28.688,28.7012,264900.0
2010-04-05 12:50:00,43.58,43.62,43.58,43.61,340800.0,28.6946,28.721,28.6946,28.7144,340800.0
2010-04-05 13:00:00,43.62,43.64,43.58,43.6,198000.0,28.721,28.7341,28.6946,28.7078,198000.0
2010-04-05 13:10:00,43.6,43.64,43.6,43.64,58100.0,28.7078,28.7341,28.7078,28.7341,58100.0
2010-04-05 13:20:00,43.64,43.64,43.61,43.63,116400.0,28.7341,28.7341,28.7144,28.7275,116400.0
2010-04-05 13:30:00,43.63,43.65,43.58,43.59,410400.0,28.7275,28.7407,28.6946,28.7012,410400.0
2010-04-05 13:40:00,43.59,43.61,43.55,43.56,413600.0,28.7012,28.7144,28.6749,28.6815,413600.0
2010-04-05 13:50:00,43.56,43.6,43.56,43.6,178300.0,28.6815,28.7078,28.6815,28.7078,178300.0
2010-04-05 14:00:00,43.6,43.64,43.58,43.61,229000.0,28.7078,28.7341,28.6946,28.7144,229000.0
2010-04-05 14:10:00,43.62,43.62,43.58,43.62,129500.0,28.721,28.721,28.6946,28.721,129500.0
2010-04-05 14:20:00,43.61,43.63,43.59,43.6,159500.0,28.7144,28.7275,28.7012,28.7078,159500.0
2010-04-05 14:30:00,43.61,43.64,43.6,43.63,282900.0,28.7144,28.7341,28.7078,28.7275,282900.0
2010-04-05 14:40:00,43.62,43.65,43.62,43.65,236900.0,28.721,28.7407,28.721,28.7407,236900.0
2010-04-05 14:50:00,43.65,43.65,43.58,43.59,208500.0,28.7407,28.7407,28.6946,28.7012,208500.0
2010-04-05 15:00:00,43.59,43.61,43.56,43.56,256000.0,28.7012,28.7144,28.6815,28.6815,256000.0
2010-04-05 15:10:00,43.56,43.58,43.55,43.57,332600.0,28.6815,28.6946,28.6749,28.688,332600.0
2010-04-05 15:20:00,43.57,43.61,43.56,43.58,131400.0,28.688,28.7144,28.6815,28.6946,131400.0
2010-04-05 15:30:00,43.57,43.57,43.51,43.51,113800.0,28.688,28.688,28.6485,28.6485,113800.0
2010-04-05 15:40:00,43.5,43.58,43.5,43.56,356600.0,28.6419,28.6946,28.6419,28.6815,356600.0
2010-04-05 15:50:00,43.57,43.6,43.56,43.58,455800.0,28.688,28.7078,28.6815,28.6946,455800.0
2010-04-06 09:30:00,43.44,43.46,43.35,43.44,946100.0,28.6024,28.6156,28.5432,28.6024,946100.0
2010-04-06 09:40:00,43.44,43.51,43.4,43.51,363300.0,28.6024,28.6485,28.5761,28.6485,363300.0
2010-04-06 09:50:00,43.51,43.51,43.46,43.48,420200.0,28.6485,28.6485,28.6156,28.6288,420200.0
2010-04-06 10:00:00,43.47,43.52,43.44,43.5,192000.0,28.6222,28.6551,28.6024,28.6419,192000.0
2010-04-06 10:10:00,43.5,43.57,43.5,43.56,214800.0,28.6419,28.688,28.6419,28.6815,214800.0
2010-04-06 10:20:00,43.57,43.61,43.54,43.61,141000.0,28.688,28.7144,28.6683,28.7144,141000.0
2010-04-06 10:30:00,43.61,43.62,43.57,43.57,290700.0,28.7144,28.721,28.688,28.688,290700.0
2010-04-06 10:40:00,43.58,43.62,43.56,43.56,844600.0,28.6946,28.721,28.6815,28.6815,844600.0
2010-04-06 10:50:00,43.56,43.61,43.55,43.61,272400.0,28.6815,28.7144,28.6749,28.7144,272400.0
2010-04-06 11:00:00,43.61,43.62,43.58,43.59,462600.0,28.7144,28.721,28.6946,28.7012,462600.0
2010-04-06 11:10:00,43.6,43.61,43.58,43.61,125500.0,28.7078,28.7144,28.6946,28.7144,125500.0
2010-04-06 11:20:00,43.61,43.67,43.61,43.66,310300.0,28.7144,28.7539,28.7144,28.7473,310300.0
2010-04-06 11:30:00,43.66,43.68,43.63,43.64,598200.0,28.7473,28.7605,28.7275,28.7341,598200.0
2010-04-06 11:40:00,43.63,43.66,43.63,43.64,231400.0,28.7275,28.7473,28.7275,28.7341,231400.0
2010-04-06 11:50:00,43.65,43.65,43.59,43.62,329700.0,28.7407,28.7407,28.7012,28.721,329700.0
2010-04-06 12:00:00,43.62,43.63,43.6,43.63,184100.0,28.721,28.7275,28.7078,28.7275,184100.0
2010-04-06 12:10:00,43.63,43.63,43.6,43.63,134200.0,28.7275,28.7275,28.7078,28.7275,134200.0
2010-04-06 12:20:00,43.62,43.64,43.61,43.62,143200.0,28.721,28.7341,28.7144,28.721,143200.0
2010-04-06 12:30:00,43.62,43.62,43.57,43.59,155900.0,28.721,28.721,28.688,28.7012,155900.0
2010-04-06 12:40:00,43.59,43.6,43.58,43.59,120300.0,28.7012,28.7078,28.6946,28.7012,120300.0
2010-04-06 12:50:00,43.59,43.61,43.56,43.61,152200.0,28.7012,28.7144,28.6815,28.7144,152200.0
2010-04-06 13:00:00,43.6,43.65,43.6,43.63,218700.0,28.7078,28.7407,28.7078,28.7275,218700.0
2010-04-06 13:10:00,43.63,43.64,43.61,43.62,273400.0,28.7275,28.7341,28.7144,28.721,273400.0
2010-04-06 13:20:00,43.62,43.63,43.61,43.61,279000.0,28.721,28.7275,28.7144,28.7144,279000.0
2010-04-06 13:30:00,43.62,43.63,43.58,43.59,288000.0,28.721,28.7275,28.6946,28.7012,288000.0
2010-04-06 13:40:00,43.59,43.61,43.58,43.59,237300.0,28.7012,28.7144,28.6946,28.7012,237300.0
2010-04-06 13:50:00,43.59,43.62,43.59,43.59,302700.0,28.7012,28.721,28.7012,28.7012,302700.0
2010-04-06 14:00:00,43.58,43.66,43.57,43.65,633400.0,28.6946,28.7473,28.688,28.7407,633400.0
2010-04-06 14:10:00,43.66,43.73,43.65,43.72,441600.0,28.7473,28.7934,28.7407,28.7868,441600.0
2010-04-06 14:20:00,43.73,43.74,43.7,43.71,426800.0,28.7934,28.8,28.7736,28.7802,426800.0
2010-04-06 14:30:00,43.71,43.8,43.71,43.79,758200.0,28.7802,28.8395,28.7802,28.8329,758200.0
2010-04-06 14:40:00,43.79,43.79,43.71,43.71,345600.0,28.8329,28.8329,28.7802,28.7802,345600.0
2010-04-06 14:50:00,43.71,43.75,43.71,43.75,193600.0,28.7802,28.8066,28.7802,28.8066,193600.0
2010-04-06 15:00:00,43.76,43.76,43.73,43.74,426000.0,28.8131,28.8131,28.7934,28.8,426000.0
2010-04-06 15:10:00,43.74,43.75,43.72,43.74,268400.0,28.8,28.8066,28.7868,28.8,268400.0
2010-04-06 15:20:00,43.74,43.74,43.68,43.68,380000.0,28.8,28.8,28.7605,28.7605,380000.0
2010-04-06 15:30:00,43.67,43.71,43.67,43.69,284800.0,28.7539,28.7802,28.7539,28.767,284800.0
2010-04-06 15:40:00,43.7,43.72,43.68,43.69,368600.0,28.7736,28.7868,28.7605,28.767,368600.0
2010-04-06 15:50:00,43.68,43.69,43.65,43.67,1242500.0,28.7605,28.767,28.7407,28.7539,1242500.0
2010-04-07 09:30:00,43.54,43.54,43.47,43.52,499100.0,28.6683,28.6683,28.6222,28.6551,499100.0
2010-04-07 09:40:00,43.51,43.6,43.5,43.52,264600.0,28.6485,28.7078,28.6419,28.6551,264600.0
2010-04-07 09:50:00,43.53,43.53,43.49,43.5,169200.0,28.6617,28.6617,28.6354,28.6419,169200.0
2010-04-07 10:00:00,43.5,43.52,43.45,43.5,275700.0,28.6419,28.6551,28.609,28.6419,275700.0
2010-04-07 10:10:00,43.51,43.57,43.5,43.55,386500.0,28.6485,28.688,28.6419,28.6749,386500.0
2010-04-07 10:20:00,43.56,43.57,43.52,43.55,353400.0,28.6815,28.688,28.6551,28.6749,353400.0
2010-04-07 10:30:00,43.55,43.56,43.48,43.48,2733700.0,28.6749,28.6815,28.6288,28.6288,2733700.0
2010-04-07 10:40:00,43.48,43.49,43.32,43.34,728700.0,28.6288,28.6354,28.5234,28.5366,728700.0
2010-04-07 10:50:00,43.34,43.4,43.34,43.39,1060700.0,28.5366,28.5761,28.5366,28.5695,1060700.0
2010-04-07 11:00:00,43.39,43.45,43.34,43.45,685800.0,28.5695,28.609,28.5366,28.609,685800.0
2010-04-07 11:10:00,43.45,43.49,43.43,43.49,303700.0,28.609,28.6354,28.5959,28.6354,303700.0
2010-04-07 11:20:00,43.48,43.51,43.45,43.51,88400.0,28.6288,28.6485,28.609,28.6485,88400.0
2010-04-07 11:30:00,43.51,43.52,43.44,43.45,172900.0,28.6485,28.6551,28.6024,28.609,172900.0
2010-04-07 11:40:00,43.45,43.48,43.43,43.47,119400.0,28.609,28.6288,28.5959,28.6222,119400.0
2010-04-07 11:50:00,43.47,43.49,43.46,43.48,230400.0,28.6222,28.6354,28.6156,28.6288,230400.0
2010-04-07 12:00:00,43.48,43.5,43.45,43.46,195900.0,28.6288,28.6419,28.609,28.6156,195900.0
2010-04-07 12:10:00,43.46,43.47,43.43,43.43,167700.0,28.6156,28.6222,28.5959,28.5959,167700.0
2010-04-07 12:20:00,43.44,43.46,43.42,43.43,92100.0,28.6024,28.6156,28.5893,28.5959,92100.0
2010-04-07 12:30:00,43.43,43.45,43.42,43.45,80900.0,28.5959,28.609,28.5893,28.609,80900.0
2010-04-07 12:40:00,43.45,43.47,43.44,43.45,70300.0,28.609,28.6222,28.6024,28.609,70300.0
2010-04-07 12:50:00,43.45,43.47,43.44,43.47,129300.0,28.609,28.6222,28.6024,28.6222,129300.0
2010-04-07 13:00:00,43.47,43.54,43.46,43.51,472400.0,28.6222,28.6683,28.6156,28.6485,472400.0
2010-04-07 13:10:00,43.51,43.56,43.51,43.54,103800.0,28.6485,28.6815,28.6485,28.6683,103800.0
2010-04-07 13:20:00,43.54,43.6,43.53,43.59,242500.0,28.6683,28.7078,28.6617,28.7012,242500.0
2010-04-07 13:30:00,43.59,43.59,43.55,43.56,203700.0,28.7012,28.7012,28.6749,28.6815,203700.0
2010-04-07 13:40:00,43.56,43.58,43.47,43.5,211000.0,28.6815,28.6946,28.6222,28.6419,211000.0
2010-04-07 13:50:00,43.5,43.56,43.49,43.54,164900.0,28.6419,28.6815,28.6354,28.6683,164900.0
2010-04-07 14:00:00,43.55,43.55,43.5,43.55,197100.0,28.6749,28.6749,28.6419,28.6749,197100.0
2010-04-07 14:10:00,43.55,43.55,43.46,43.48,147300.0,28.6749,28.6749,28.6156,28.6288,147300.0
2010-04-07 14:20:00,43.47,43.48,43.39,43.41,147700.0,28.6222,28.6288,28.5695,28.5827,147700.0
2010-04-07 14:30:00,43.41,43.41,43.36,43.4,698700.0,28.5827,28.5827,28.5498,28.5761,698700.0
2010-04-07 14:40:00,43.4,43.44,43.36,43.39,420900.0,28.5761,28.6024,28.5498,28.5695,420900.0
2010-04-07 14:50:00,43.39,43.42,43.34,43.37,268600.0,28.5695,28.5893,28.5366,28.5563,268600.0
2010-04-07 15:00:00,43.36,43.36,43.15,43.16,526600.0,28.5498,28.5498,28.4115,28.4181,526600.0
2010-04-07 15:10:00,43.16,43.2,43.11,43.19,755400.0,28.4181,28.4444,28.3852,28.4378,755400.0
2010-04-07 15:20:00,43.19,43.24,43.16,43.21,385900.0,28.4378,28.4708,28.4181,28.451,385900.0
2010-04-07 15:30:00,43.2,43.27,43.17,43.26,537700.0,28.4444,28.4905,28.4247,28.4839,537700.0
2010-04-07 15:40:00,43.26,43.27,43.23,43.25,734000.0,28.4839,28.4905,28.4642,28.4773,734000.0
2010-04-07 15:50:00,43.25,43.34,43.25,43.33,2305000.0,28.4773,28.5366,28.4773,28.53,2305000.0
2010-04-08 09:30:00,43.04,43.07,42.91,42.93,551600.0,28.3391,28.3588,28.2535,28.2666,551600.0
2010-04-08 09:40:00,42.92,42.96,42.85,42.91,346400.0,28.2601,28.2864,28.214,28.2535,346400.0
2010-04-08 09:50:00,42.91,42.99,42.88,42.91,308700.0,28.2535,28.3061,28.2337,28.2535,308700.0
2010-04-08 10:00:00,42.9,42.97,42.89,42.89,618500.0,28.2469,28.293,28.2403,28.2403,618500.0
2010-04-08 10:10:00,42.89,43.0,42.88,43.0,298600.0,28.2403,28.3127,28.2337,28.3127,298600.0
2010-04-08 10:20:00,42.99,43.03,42.97,43.02,316700.0,28.3061,28.3325,28.293,28.3259,316700.0
2010-04-08 10:30:00,43.02,43.06,43.02,43.03,115400.0,28.3259,28.3522,28.3259,28.3325,115400.0
2010-04-08 10:40:00,43.03,43.09,43.02,43.09,133400.0,28.3325,28.372,28.3259,28.372,133400.0
2010-04-08 10:50:00,43.1,43.1,43.05,43.06,1276100.0,28.3786,28.3786,28.3456,28.3522,1276100.0
2010-04-08 11:00:00,43.07,43.14,43.07,43.12,172600.0,28.3588,28.4049,28.3588,28.3917,172600.0
2010-04-08 11:10:00,43.11,43.11,43.07,43.08,105500.0,28.3852,28.3852,28.3588,28.3654,105500.0
2010-04-08 11:20:00,43.08,43.11,43.08,43.08,49300.0,28.3654,28.3852,28.3654,28.3654,49300.0
2010-04-08 11:30:00,43.08,43.14,43.08,43.14,71100.0,28.3654,28.4049,28.3654,28.4049,71100.0
2010-04-08 11:40:00,43.14,43.2,43.13,43.2,207300.0,28.4049,28.4444,28.3983,28.4444,207300.0
2010-04-08 11:50:00,43.2,43.25,43.19,43.25,287100.0,28.4444,28.4773,28.4378,28.4773,287100.0
2010-04-08 12:00:00,43.25,43.28,43.24,43.26,92800.0,28.4773,28.4971,28.4708,28.4839,92800.0
2010-04-08 12:10:00,43.25,43.29,43.24,43.28,351800.0,28.4773,28.5037,28.4708,28.4971,351800.0
2010-04-08 12:20:00,43.28,43.37,43.28,43.34,246600.0,28.4971,28.5563,28.4971,28.5366,246600.0
2010-04-08 12:30:00,43.34,43.35,43.28,43.29,419200.0,28.5366,28.5432,28.4971,28.5037,419200.0
2010-04-08 12:40:00,43.29,43.32,43.26,43.29,617900.0,28.5037,28.5234,28.4839,28.5037,617900.0
2010-04-08 12:50:00,43.3,43.34,43.28,43.34,53500.0,28.5103,28.5366,28.4971,28.5366,53500.0
2010-04-08 13:00:00,43.35,43.4,43.33,43.35,240600.0,28.5432,28.5761,28.53,28.5432,240600.0
2010-04-08 13:10:00,43.35,43.35,43.32,43.34,439000.0,28.5432,28.5432,28.5234,28.5366,439000.0
2010-04-08 13:20:00,43.33,43.36,43.32,43.35,79500.0,28.53,28.5498,28.5234,28.5432,79500.0
2010-04-08 13:30:00,43.35,43.42,43.34,43.41,119100.0,28.5432,28.5893,28.5366,28.5827,119100.0
2010-04-08 13:40:00,43.41,43.44,43.4,43.41,132700.0,28.5827,28.6024,28.5761,28.5827,132700.0
2010-04-08 13:50:00,43.42,43.43,43.35,43.36,175000.0,28.5893,28.5959,28.5432,28.5498,175000.0
2010-04-08 14:00:00,43.36,43.39,43.35,43.37,226700.0,28.5498,28.5695,28.5432,28.5563,226700.0
2010-04-08 14:10:00,43.38,43.43,43.37,43.42,87300.0,28.5629,28.5959,28.5563,28.5893,87300.0
2010-04-08 14:20:00,43.43,43.46,43.41,43.44,107600.0,28.5959,28.6156,28.5827,28.6024,107600.0
2010-04-08 14:30:00,43.44,43.45,43.38,43.4,385200.0,28.6024,28.609,28.5629,28.5761,385200.0
2010-04-08 14:40:00,43.4,43.49,43.39,43.48,306200.0,28.5761,28.6354,28.5695,28.6288,306200.0
2010-04-08 14:50:00,43.49,43.5,43.45,43.47,98600.0,28.6354,28.6419,28.609,28.6222,98600.0
2010-04-08 15:00:00,43.46,43.48,43.39,43.39,269500.0,28.6156,28.6288,28.5695,28.5695,269500.0
2010-04-08 15:10:00,43.4,43.43,43.38,43.41,501600.0,28.5761,28.5959,28.5629,28.5827,501600.0
2010-04-08 15:20:00,43.41,43.45,43.41,43.42,144600.0,28.5827,28.609,28.5827,28.5893,144600.0
2010-04-08 15:30:00,43.42,43.47,43.42,43.45,115100.0,28.5893,28.6222,28.5893,28.609,115100.0
2010-04-08 15:40:00,43.46,43.47,43.43,43.47,134700.0,28.6156,28.6222,28.5959,28.6222,134700.0
2010-04-08 15:50:00,43.47,43.47,43.39,43.43,1556900.0,28.6222,28.6222,28.5695,28.5959,1556900.0
2010-04-09 09:30:00,43.55,43.6,43.49,43.53,425300.0,28.6749,28.7078,28.6354,28.6617,425300.0
2010-04-09 09:40:00,43.54,43.59,43.45,43.46,220800.0,28.6683,28.7012,28.609,28.6156,220800.0
2010-04-09 09:50:00,43.46,43.61,43.45,43.59,253000.0,28.6156,28.7144,28.609,28.7012,253000.0
2010-04-09 10:00:00,43.6,43.65,43.58,43.6,477500.0,28.7078,28.7407,28.6946,28.7078,477500.0
2010-04-09 10:10:00,43.59,43.6,43.53,43.57,462000.0,28.7012,28.7078,28.6617,28.688,462000.0
2010-04-09 10:20:00,43.57,43.58,43.45,43.48,394500.0,28.688,28.6946,28.609,28.6288,394500.0
2010-04-09 10:30:00,43.48,43.54,43.45,43.53,486100.0,28.6288,28.6683,28.609,28.6617,486100.0
2010-04-09 10:40:00,43.53,43.58,43.52,43.54,392600.0,28.6617,28.6946,28.6551,28.6683,392600.0
2010-04-09 10:50:00,43.54,43.57,43.47,43.47,522600.0,28.6683,28.688,28.6222,28.6222,522600.0
2010-04-09 11:00:00,43.48,43.53,43.47,43.53,209200.0,28.6288,28.6617,28.6222,28.6617,209200.0
2010-04-09 11:10:00,43.52,43.57,43.51,43.57,320600.0,28.6551,28.688,28.6485,28.688,320600.0
2010-04-09 11:20:00,43.56,43.62,43.56,43.62,544400.0,28.6815,28.721,28.6815,28.721,544400.0
2010-04-09 11:30:00,43.62,43.64,43.59,43.61,600200.0,28.721,28.7341,28.7012,28.7144,600200.0
2010-04-09 11:40:00,43.6,43.64,43.59,43.59,920500.0,28.7078,28.7341,28.7012,28.7012,920500.0
2010-04-09 11:50:00,43.59,43.62,43.58,43.59,351300.0,28.7012,28.721,28.6946,28.7012,351300.0
2010-04-09 12:00:00,43.6,43.6,43.59,43.6,50600.0,28.7078,28.7078,28.7012,28.7078,50600.0
2010-04-09 12:10:00,43.6,43.61,43.59,43.6,185700.0,28.7078,28.7144,28.7012,28.7078,185700.0
2010-04-09 12:20:00,43.6,43.62,43.6,43.62,483400.0,28.7078,28.721,28.7078,28.721,483400.0
2010-04-09 12:30:00,43.61,43.62,43.58,43.58,185200.0,28.7144,28.721,28.6946,28.6946,185200.0
2010-04-09 12:40:00,43.57,43.59,43.57,43.58,119600.0,28.688,28.7012,28.688,28.6946,119600.0
2010-04-09 12:50:00,43.58,43.59,43.55,43.57,94500.0,28.6946,28.7012,28.6749,28.688,94500.0
2010-04-09 13:00:00,43.57,43.57,43.5,43.52,337000.0,28.688,28.688,28.6419,28.6551,337000.0
2010-04-09 13:10:00,43.52,43.54,43.51,43.53,219300.0,28.6551,28.6683,28.6485,28.6617,219300.0
2010-04-09 13:20:00,43.53,43.57,43.53,43.55,212300.0,28.6617,28.688,28.6617,28.6749,212300.0
2010-04-09 13:30:00,43.56,43.57,43.55,43.57,112300.0,28.6815,28.688,28.6749,28.688,112300.0
2010-04-09 13:40:00,43.57,43.57,43.55,43.56,70700.0,28.688,28.688,28.6749,28.6815,70700.0
2010-04-09 13:50:00,43.55,43.56,43.52,43.53,221600.0,28.6749,28.6815,28.6551,28.6617,221600.0
2010-04-09 14:00:00,43.52,43.56,43.5,43.56,196000.0,28.6551,28.6815,28.6419,28.6815,196000.0
2010-04-09 14:10:00,43.56,43.57,43.54,43.57,234500.0,28.6815,28.688,28.6683,28.688,234500.0
2010-04-09 14:20:00,43.57,43.58,43.56,43.56,105800.0,28.688,28.6946,28.6815,28.6815,105800.0
2010-04-09 14:30:00,43.56,43.57,43.55,43.57,143900.0,28.6815,28.688,28.6749,28.688,143900.0
2010-04-09 14:40:00,43.57,43.58,43.56,43.58,243300.0,28.688,28.6946,28.6815,28.6946,243300.0
2010-04-09 14:50:00,43.58,43.6,43.56,43.58,216400.0,28.6946,28.7078,28.6815,28.6946,216400.0
2010-04-09 15:00:00,43.58,43.59,43.56,43.57,164000.0,28.6946,28.7012,28.6815,28.688,164000.0
2010-04-09 15:10:00,43.56,43.57,43.56,43.56,195200.0,28.6815,28.688,28.6815,28.6815,195200.0
2010-04-09 15:20:00,43.57,43.62,43.54,43.61,939100.0,28.688,28.721,28.6683,28.7144,939100.0
2010-04-09 15:30:00,43.61,43.62,43.57,43.58,1482800.0,28.7144,28.721,28.688,28.6946,1482800.0
2010-04-09 15:40:00,43.58,43.62,43.58,43.61,1078000.0,28.6946,28.721,28.6946,28.7144,1078000.0
2010-04-09 15:50:00,43.61,43.68,43.61,43.67,1797300.0,28.7144,28.7605,28.7144,28.7539,1797300.0
2010-04-12 09:30:00,43.45,43.51,43.43,43.49,659700.0,28.609,28.6485,28.5959,28.6354,659700.0
2010-04-12 09:40:00,43.5,43.55,43.49,43.51,439900.0,28.6419,28.6749,28.6354,28.6485,439900.0
2010-04-12 09:50:00,43.51,43.54,43.4,43.4,192500.0,28.6485,28.6683,28.5761,28.5761,192500.0
2010-04-12 10:00:00,43.4,43.49,43.38,43.45,165800.0,28.5761,28.6354,28.5629,28.609,165800.0
2010-04-12 10:10:00,43.45,43.48,43.41,43.41,649500.0,28.609,28.6288,28.5827,28.5827,649500.0
2010-04-12 10:20:00,43.42,43.49,43.42,43.49,525300.0,28.5893,28.6354,28.5893,28.6354,525300.0
2010-04-12 10:30:00,43.49,43.49,43.42,43.42,166200.0,28.6354,28.6354,28.5893,28.5893,166200.0
2010-04-12 10:40:00,43.43,43.49,43.43,43.47,119300.0,28.5959,28.6354,28.5959,28.6222,119300.0
2010-04-12 10:50:00,43.47,43.5,43.46,43.49,180900.0,28.6222,28.6419,28.6156,28.6354,180900.0
2010-04-12 11:00:00,43.49,43.52,43.47,43.51,198200.0,28.6354,28.6551,28.6222,28.6485,198200.0
2010-04-12 11:10:00,43.51,43.53,43.45,43.45,650500.0,28.6485,28.6617,28.609,28.609,650500.0
2010-04-12 11:20:00,43.44,43.47,43.43,43.46,62800.0,28.6024,28.6222,28.5959,28.6156,62800.0
2010-04-12 11:30:00,43.46,43.48,43.43,43.47,188100.0,28.6156,28.6288,28.5959,28.6222,188100.0
2010-04-12 11:40:00,43.47,43.47,43.43,43.44,116800.0,28.6222,28.6222,28.5959,28.6024,116800.0
2010-04-12 11:50:00,43.45,43.47,43.42,43.45,80200.0,28.609,28.6222,28.5893,28.609,80200.0
2010-04-12 12:00:00,43.45,43.47,43.43,43.43,74400.0,28.609,28.6222,28.5959,28.5959,74400.0
2010-04-12 12:10:00,43.44,43.47,43.43,43.46,401700.0,28.6024,28.6222,28.5959,28.6156,401700.0
2010-04-12 12:20:00,43.46,43.48,43.45,43.46,190300.0,28.6156,28.6288,28.609,28.6156,190300.0
2010-04-12 12:30:00,43.46,43.47,43.45,43.46,118100.0,28.6156,28.6222,28.609,28.6156,118100.0
2010-04-12 12:40:00,43.46,43.49,43.45,43.47,439500.0,28.6156,28.6354,28.609,28.6222,439500.0
2010-04-12 12:50:00,43.47,43.52,43.46,43.52,433700.0,28.6222,28.6551,28.6156,28.6551,433700.0
2010-04-12 13:00:00,43.52,43.56,43.52,43.55,232600.0,28.6551,28.6815,28.6551,28.6749,232600.0
2010-04-12 13:10:00,43.54,43.57,43.53,43.55,419100.0,28.6683,28.688,28.6617,28.6749,419100.0
2010-04-12 13:20:00,43.55,43.55,43.52,43.53,105900.0,28.6749,28.6749,28.6551,28.6617,105900.0
2010-04-12 13:30:00,43.53,43.55,43.52,43.54,151500.0,28.6617,28.6749,28.6551,28.6683,151500.0
2010-04-12 13:40:00,43.54,43.54,43.51,43.53,185700.0,28.6683,28.6683,28.6485,28.6617,185700.0
2010-04-12 13:50:00,43.53,43.55,43.47,43.47,166000.0,28.6617,28.6749,28.6222,28.6222,166000.0
2010-04-12 14:00:00,43.47,43.5,43.47,43.47,127600.0,28.6222,28.6419,28.6222,28.6222,127600.0
2010-04-12 14:10:00,43.47,43.5,43.47,43.47,291400.0,28.6222,28.6419,28.6222,28.6222,291400.0
2010-04-12 14:20:00,43.47,43.5,43.45,43.5,138300.0,28.6222,28.6419,28.609,28.6419,138300.0
2010-04-12 14:30:00,43.49,43.51,43.47,43.48,264900.0,28.6354,28.6485,28.6222,28.6288,264900.0
2010-04-12 14:40:00,43.48,43.49,43.41,43.43,915500.0,28.6288,28.6354,28.5827,28.5959,915500.0
2010-04-12 14:50:00,43.42,43.45,43.42,43.42,535300.0,28.5893,28.609,28.5893,28.5893,535300.0
2010-04-12 15:00:00,43.43,43.47,43.41,43.44,509100.0,28.5959,28.6222,28.5827,28.6024,509100.0
2010-04-12 15:10:00,43.44,43.45,43.38,43.42,824700.0,28.6024,28.609,28.5629,28.5893,824700.0
2010-04-12 15:20:00,43.41,43.42,43.36,43.39,457200.0,28.5827,28.5893,28.5498,28.5695,457200.0
2010-04-12 15:30:00,43.39,43.39,43.36,43.37,526400.0,28.5695,28.5695,28.5498,28.5563,526400.0
2010-04-12 15:40:00,43.37,43.37,43.28,43.32,1052900.0,28.5563,28.5563,28.4971,28.5234,1052900.0
2010-04-12 15:50:00,43.32,43.36,43.3,43.33,2506900.0,28.5234,28.5498,28.5103,28.53,2506900.0
2010-04-13 09:30:00,43.22,43.22,43.06,43.12,475900.0,28.4576,28.4576,28.3522,28.3917,475900.0
2010-04-13 09:40:00,43.11,43.19,43.07,43.18,238600.0,28.3852,28.4378,28.3588,28.4312,238600.0
2010-04-13 09:50:00,43.18,43.23,43.13,43.14,257200.0,28.4312,28.4642,28.3983,28.4049,257200.0
2010-04-13 10:00:00,43.13,43.14,43.09,43.12,243600.0,28.3983,28.4049,28.372,28.3917,243600.0
2010-04-13 10:10:00,43.12,43.14,43.09,43.09,185000.0,28.3917,28.4049,28.372,28.372,185000.0
2010-04-13 10:20:00,43.08,43.09,42.92,42.93,722400.0,28.3654,28.372,28.2601,28.2666,722400.0
2010-04-13 10:30:00,42.93,42.94,42.82,42.87,361700.0,28.2666,28.2732,28.1942,28.2271,361700.0
2010-04-13 10:40:00,42.88,42.93,42.87,42.91,399800.0,28.2337,28.2666,28.2271,28.2535,399800.0
2010-04-13 10:50:00,42.91,42.94,42.88,42.92,150700.0,28.2535,28.2732,28.2337,28.2601,150700.0
2010-04-13 11:00:00,42.91,42.94,42.88,42.92,174800.0,28.2535,28.2732,28.2337,28.2601,174800.0
2010-04-13 11:10:00,42.92,42.93,42.88,42.93,401100.0,28.2601,28.2666,28.2337,28.2666,401100.0
2010-04-13 11:20:00,42.92,42.97,42.92,42.96,484300.0,28.2601,28.293,28.2601,28.2864,484300.0
2010-04-13 11:30:00,42.97,42.99,42.96,42.97,179300.0,28.293,28.3061,28.2864,28.293,179300.0
2010-04-13 11:40:00,42.98,42.99,42.93,42.95,423200.0,28.2996,28.3061,28.2666,28.2798,423200.0
2010-04-13 11:50:00,42.94,42.98,42.94,42.98,159500.0,28.2732,28.2996,28.2732,28.2996,159500.0
2010-04-13 12:00:00,42.98,42.98,42.95,42.98,271500.0,28.2996,28.2996,28.2798,28.2996,271500.0
2010-04-13 12:10:00,42.98,43.07,42.97,43.07,855000.0,28.2996,28.3588,28.293,28.3588,855000.0
2010-04-13 12:20:00,43.07,43.08,43.05,43.08,311000.0,28.3588,28.3654,28.3456,28.3654,311000.0
2010-04-13 12:30:00,43.08,43.08,43.03,43.03,244200.0,28.3654,28.3654,28.3325,28.3325,244200.0
2010-04-13 12:40:00,43.04,43.05,43.02,43.05,282600.0,28.3391,28.3456,28.3259,28.3456,282600.0
2010-04-13 12:50:00,43.04,43.13,43.04,43.1,604500.0,28.3391,28.3983,28.3391,28.3786,604500.0
2010-04-13 13:00:00,43.1,43.13,43.1,43.12,280000.0,28.3786,28.3983,28.3786,28.3917,280000.0
2010-04-13 13:10:00,43.12,43.15,43.11,43.12,151900.0,28.3917,28.4115,28.3852,28.3917,151900.0
2010-04-13 13:20:00,43.12,43.15,43.12,43.15,117400.0,28.3917,28.4115,28.3917,28.4115,117400.0
2010-04-13 13:30:00,43.15,43.2,43.14,43.2,103200.0,28.4115,28.4444,28.4049,28.4444,103200.0
2010-04-13 13:40:00,43.2,43.23,43.18,43.21,201200.0,28.4444,28.4642,28.4312,28.451,201200.0
2010-04-13 13:50:00,43.21,43.25,43.2,43.24,88500.0,28.451,28.4773,28.4444,28.4708,88500.0
2010-04-13 14:00:00,43.24,43.26,43.17,43.17,133900.0,28.4708,28.4839,28.4247,28.4247,133900.0
2010-04-13 14:10:00,43.17,43.23,43.16,43.23,224600.0,28.4247,28.4642,28.4181,28.4642,224600.0
2010-04-13 14:20:00,43.22,43.24,43.19,43.19,130400.0,28.4576,28.4708,28.4378,28.4378,130400.0
2010-04-13 14:30:00,43.19,43.23,43.19,43.2,201800.0,28.4378,28.4642,28.4378,28.4444,201800.0
2010-04-13 14:40:00,43.2,43.22,43.17,43.17,242400.0,28.4444,28.4576,28.4247,28.4247,242400.0
2010-04-13 14:50:00,43.17,43.21,43.17,43.18,165200.0,28.4247,28.451,28.4247,28.4312,165200.0
2010-04-13 15:00:00,43.17,43.21,43.17,43.21,174000.0,28.4247,28.451,28.4247,28.451,174000.0
2010-04-13 15:10:00,43.21,43.3,43.21,43.3,409700.0,28.451,28.5103,28.451,28.5103,409700.0
2010-04-13 15:20:00,43.3,43.33,43.27,43.3,593400.0,28.5103,28.53,28.4905,28.5103,593400.0
2010-04-13 15:30:00,43.3,43.32,43.27,43.29,349600.0,28.5103,28.5234,28.4905,28.5037,349600.0
2010-04-13 15:40:00,43.28,43.31,43.26,43.27,490600.0,28.4971,28.5168,28.4839,28.4905,490600.0
2010-04-13 15:50:00,43.27,43.31,43.26,43.29,3579900.0,28.4905,28.5168,28.4839,28.5037,3579900.0
2010-04-14 09:30:00,43.74,43.74,43.65,43.68,513700.0,28.8,28.8,28.7407,28.7605,513700.0
2010-04-14 09:40:00,43.68,43.73,43.67,43.7,269500.0,28.7605,28.7934,28.7539,28.7736,269500.0
2010-04-14 09:50:00,43.7,43.71,43.61,43.63,129500.0,28.7736,28.7802,28.7144,28.7275,129500.0
2010-04-14 10:00:00,43.63,43.67,43.59,43.67,116300.0,28.7275,28.7539,28.7012,28.7539,116300.0
2010-04-14 10:10:00,43.66,43.67,43.55,43.63,151500.0,28.7473,28.7539,28.6749,28.7275,151500.0
2010-04-14 10:20:00,43.62,43.67,43.61,43.66,308600.0,28.721,28.7539,28.7144,28.7473,308600.0
2010-04-14 10:30:00,43.66,43.71,43.61,43.68,180300.0,28.7473,28.7802,28.7144,28.7605,180300.0
2010-04-14 10:40:00,43.68,43.72,43.68,43.71,362200.0,28.7605,28.7868,28.7605,28.7802,362200.0
2010-04-14 10:50:00,43.72,43.75,43.71,43.74,266400.0,28.7868,28.8066,28.7802,28.8,266400.0
2010-04-14 11:00:00,43.74,43.76,43.73,43.76,137800.0,28.8,28.8131,28.7934,28.8131,137800.0
2010-04-14 11:10:00,43.77,43.79,43.75,43.77,259700.0,28.8197,28.8329,28.8066,28.8197,259700.0
2010-04-14 11:20:00,43.78,43.84,43.78,43.84,108000.0,28.8263,28.8658,28.8263,28.8658,108000.0
2010-04-14 11:30:00,43.83,43.84,43.8,43.81,137900.0,28.8592,28.8658,28.8395,28.8461,137900.0
2010-04-14 11:40:00,43.8,43.83,43.8,43.8,102200.0,28.8395,28.8592,28.8395,28.8395,102200.0
2010-04-14 11:50:00,43.8,43.81,43.78,43.8,180100.0,28.8395,28.8461,28.8263,28.8395,180100.0
2010-04-14 12:00:00,43.8,43.81,43.79,43.79,60500.0,28.8395,28.8461,28.8329,28.8329,60500.0
2010-04-14 12:10:00,43.8,43.81,43.79,43.81,87600.0,28.8395,28.8461,28.8329,28.8461,87600.0
2010-04-14 12:20:00,43.81,43.81,43.78,43.79,289600.0,28.8461,28.8461,28.8263,28.8329,289600.0
2010-04-14 12:30:00,43.79,43.8,43.76,43.8,285000.0,28.8329,28.8395,28.8131,28.8395,285000.0
2010-04-14 12:40:00,43.8,43.8,43.78,43.79,91100.0,28.8395,28.8395,28.8263,28.8329,91100.0
2010-04-14 12:50:00,43.79,43.81,43.79,43.8,93900.0,28.8329,28.8461,28.8329,28.8395,93900.0
2010-04-14 13:00:00,43.8,43.82,43.79,43.82,149800.0,28.8395,28.8526,28.8329,28.8526,149800.0
2010-04-14 13:10:00,43.81,43.84,43.81,43.83,133700.0,28.8461,28.8658,28.8461,28.8592,133700.0
2010-04-14 13:20:00,43.83,43.86,43.83,43.86,134300.0,28.8592,28.879,28.8592,28.879,134300.0
2010-04-14 13:30:00,43.86,43.88,43.84,43.85,85000.0,28.879,28.8922,28.8658,28.8724,85000.0
2010-04-14 13:40:00,43.84,43.85,43.79,43.8,141100.0,28.8658,28.8724,28.8329,28.8395,141100.0
2010-04-14 13:50:00,43.81,43.81,43.75,43.76,199500.0,28.8461,28.8461,28.8066,28.8131,199500.0
2010-04-14 14:00:00,43.76,43.82,43.76,43.8,124600.0,28.8131,28.8526,28.8131,28.8395,124600.0
2010-04-14 14:10:00,43.8,43.82,43.8,43.82,57600.0,28.8395,28.8526,28.8395,28.8526,57600.0
2010-04-14 14:20:00,43.82,43.84,43.81,43.84,136500.0,28.8526,28.8658,28.8461,28.8658,136500.0
2010-04-14 14:30:00,43.85,43.9,43.85,43.9,105200.0,28.8724,28.9053,28.8724,28.9053,105200.0
2010-04-14 14:40:00,43.89,43.9,43.89,43.9,102000.0,28.8987,28.9053,28.8987,28.9053,102000.0
2010-04-14 14:50:00,43.9,43.9,43.87,43.9,127200.0,28.9053,28.9053,28.8856,28.9053,127200.0
2010-04-14 15:00:00,43.9,43.9,43.86,43.88,402300.0,28.9053,28.9053,28.879,28.8922,402300.0
2010-04-14 15:10:00,43.88,43.89,43.86,43.86,201400.0,28.8922,28.8987,28.879,28.879,201400.0
2010-04-14 15:20:00,43.87,43.91,43.87,43.9,309800.0,28.8856,28.9119,28.8856,28.9053,309800.0
2010-04-14 15:30:00,43.91,43.96,43.9,43.95,361600.0,28.9119,28.9448,28.9053,28.9382,361600.0
2010-04-14 15:40:00,43.95,43.96,43.93,43.96,263600.0,28.9382,28.9448,28.9251,28.9448,263600.0
2010-04-14 15:50:00,43.96,43.97,43.94,43.97,971900.0,28.9448,28.9514,28.9317,28.9514,971900.0
2010-04-15 09:30:00,43.67,43.7,43.64,43.68,719600.0,28.7539,28.7736,28.7341,28.7605,719600.0
2010-04-15 09:40:00,43.69,43.71,43.67,43.69,454700.0,28.767,28.7802,28.7539,28.767,454700.0
2010-04-15 09:50:00,43.69,43.69,43.66,43.67,323700.0,28.767,28.767,28.7473,28.7539,323700.0
2010-04-15 10:00:00,43.68,43.76,43.64,43.75,384800.0,28.7605,28.8131,28.7341,28.8066,384800.0
2010-04-15 10:10:00,43.76,43.79,43.75,43.78,211600.0,28.8131,28.8329,28.8066,28.8263,211600.0
2010-04-15 10:20:00,43.78,43.8,43.76,43.77,108900.0,28.8263,28.8395,28.8131,28.8197,108900.0
2010-04-15 10:30:00,43.77,43.83,43.76,43.82,162300.0,28.8197,28.8592,28.8131,28.8526,162300.0
2010-04-15 10:40:00,43.82,43.9,43.82,43.87,273700.0,28.8526,28.9053,28.8526,28.8856,273700.0
2010-04-15 10:50:00,43.86,43.89,43.85,43.87,143900.0,28.879,28.8987,28.8724,28.8856,143900.0
2010-04-15 11:00:00,43.87,43.91,43.86,43.88,202200.0,28.8856,28.9119,28.879,28.8922,202200.0
2010-04-15 11:10:00,43.89,43.89,43.8,43.81,97100.0,28.8987,28.8987,28.8395,28.8461,97100.0
2010-04-15 11:20:00,43.8,43.83,43.75,43.76,199200.0,28.8395,28.8592,28.8066,28.8131,199200.0
2010-04-15 11:30:00,43.75,43.79,43.73,43.76,204700.0,28.8066,28.8329,28.7934,28.8131,204700.0
2010-04-15 11:40:00,43.76,43.76,43.64,43.64,239000.0,28.8131,28.8131,28.7341,28.7341,239000.0
2010-04-15 11:50:00,43.64,43.66,43.62,43.65,616000.0,28.7341,28.7473,28.721,28.7407,616000.0
2010-04-15 12:00:00,43.65,43.68,43.63,43.68,893200.0,28.7407,28.7605,28.7275,28.7605,893200.0
2010-04-15 12:10:00,43.67,43.72,43.63,43.7,385300.0,28.7539,28.7868,28.7275,28.7736,385300.0
2010-04-15 12:20:00,43.7,43.72,43.66,43.69,262300.0,28.7736,28.7868,28.7473,28.767,262300.0
2010-04-15 12:30:00,43.68,43.71,43.67,43.71,77900.0,28.7605,28.7802,28.7539,28.7802,77900.0
2010-04-15 12:40:00,43.71,43.72,43.68,43.72,149400.0,28.7802,28.7868,28.7605,28.7868,149400.0
2010-04-15 12:50:00,43.71,43.76,43.71,43.76,88700.0,28.7802,28.8131,28.7802,28.8131,88700.0
2010-04-15 13:00:00,43.76,43.78,43.74,43.77,243000.0,28.8131,28.8263,28.8,28.8197,243000.0
2010-04-15 13:10:00,43.77,43.81,43.76,43.8,207100.0,28.8197,28.8461,28.8131,28.8395,207100.0
2010-04-15 13:20:00,43.79,43.85,43.79,43.85,149200.0,28.8329,28.8724,28.8329,28.8724,149200.0
2010-04-15 13:30:00,43.85,43.85,43.81,43.82,95300.0,28.8724,28.8724,28.8461,28.8526,95300.0
2010-04-15 13:40:00,43.82,43.83,43.78,43.78,189000.0,28.8526,28.8592,28.8263,28.8263,189000.0
2010-04-15 13:50:00,43.79,43.8,43.76,43.79,199700.0,28.8329,28.8395,28.8131,28.8329,199700.0
2010-04-15 14:00:00,43.79,43.83,43.78,43.78,168800.0,28.8329,28.8592,28.8263,28.8263,168800.0
2010-04-15 14:10:00,43.79,43.79,43.76,43.78,280900.0,28.8329,28.8329,28.8131,28.8263,280900.0
2010-04-15 14:20:00,43.78,43.81,43.78,43.79,177800.0,28.8263,28.8461,28.8263,28.8329,177800.0
2010-04-15 14:30:00,43.78,43.79,43.74,43.75,136100.0,28.8263,28.8329,28.8,28.8066,136100.0
2010-04-15 14:40:00,43.75,43.77,43.73,43.76,90500.0,28.8066,28.8197,28.7934,28.8131,90500.0
2010-04-15 14:50:00,43.76,43.8,43.76,43.8,224300.0,28.8131,28.8395,28.8131,28.8395,224300.0
2010-04-15 15:00:00,43.8,43.81,43.75,43.76,169800.0,28.8395,28.8461,28.8066,28.8131,169800.0
2010-04-15 15:10:00,43.77,43.79,43.74,43.75,205700.0,28.8197,28.8329,28.8,28.8066,205700.0
2010-04-15 15:20:00,43.75,43.76,43.69,43.69,220400.0,28.8066,28.8131,28.767,28.767,220400.0
2010-04-15 15:30:00,43.69,43.71,43.63,43.63,398900.0,28.767,28.7802,28.7275,28.7275,398900.0
2010-04-15 15:40:00,43.63,43.66,43.63,43.66,893000.0,28.7275,28.7473,28.7275,28.7473,893000.0
2010-04-15 15:50:00,43.65,43.7,43.65,43.7,1060900.0,28.7407,28.7736,28.7407,28.7736,1060900.0
2010-04-16 09:30:00,43.23,43.27,43.17,43.23,456800.0,28.4642,28.4905,28.4247,28.4642,456800.0
2010-04-16 09:40:00,43.23,43.24,43.08,43.09,349700.0,28.4642,28.4708,28.3654,28.372,349700.0
2010-04-16 09:50:00,43.09,43.1,42.97,42.97,692700.0,28.372,28.3786,28.293,28.293,692700.0
2010-04-16 10:00:00,42.96,43.12,42.96,43.08,287100.0,28.2864,28.3917,28.2864,28.3654,287100.0
2010-04-16 10:10:00,43.07,43.21,43.03,43.2,244300.0,28.3588,28.451,28.3325,28.4444,244300.0
2010-04-16 10:20:00,43.2,43.23,43.13,43.14,247600.0,28.4444,28.4642,28.3983,28.4049,247600.0
2010-04-16 10:30:00,43.15,43.2,42.89,42.89,680700.0,28.4115,28.4444,28.2403,28.2403,680700.0
2010-04-16 10:40:00,42.89,43.04,42.86,42.86,1622000.0,28.2403,28.3391,28.2205,28.2205,1622000.0
2010-04-16 10:50:00,42.86,42.86,42.68,42.78,772400.0,28.2205,28.2205,28.102,28.1679,772400.0
2010-04-16 11:00:00,42.78,42.9,42.75,42.75,430500.0,28.1679,28.2469,28.1481,28.1481,430500.0
2010-04-16 11:10:00,42.75,42.75,42.41,42.42,1207100.0,28.1481,28.1481,27.9243,27.9308,1207100.0
2010-04-16 11:20:00,42.42,42.63,42.42,42.54,712800.0,27.9308,28.0691,27.9308,28.0098,712800.0
2010-04-16 11:30:00,42.54,42.55,42.46,42.51,388000.0,28.0098,28.0164,27.9572,27.9901,388000.0
2010-04-16 11:40:00,42.52,42.6,42.44,42.47,320200.0,27.9967,28.0494,27.944,27.9638,320200.0
2010-04-16 11:50:00,42.46,42.47,42.34,42.39,578400.0,27.9572,27.9638,27.8782,27.9111,578400.0
2010-04-16 12:00:00,42.39,42.41,42.3,42.41,629800.0,27.9111,27.9243,27.8518,27.9243,629800.0
2010-04-16 12:10:00,42.41,42.44,42.34,42.37,196800.0,27.9243,27.944,27.8782,27.8979,196800.0
2010-04-16 12:20:00,42.37,42.42,42.37,42.4,283200.0,27.8979,27.9308,27.8979,27.9177,283200.0
2010-04-16 12:30:00,42.41,42.42,42.3,42.31,519900.0,27.9243,27.9308,27.8518,27.8584,519900.0
2010-04-16 12:40:00,42.31,42.45,42.31,42.43,406600.0,27.8584,27.9506,27.8584,27.9374,406600.0
2010-04-16 12:50:00,42.42,42.54,42.41,42.51,294400.0,27.9308,28.0098,27.9243,27.9901,294400.0
2010-04-16 13:00:00,42.5,42.58,42.5,42.54,467500.0,27.9835,28.0362,27.9835,28.0098,467500.0
2010-04-16 13:10:00,42.54,42.56,42.47,42.49,578000.0,28.0098,28.023,27.9638,27.9769,578000.0
2010-04-16 13:20:00,42.5,42.52,42.48,42.48,485300.0,27.9835,27.9967,27.9703,27.9703,485300.0
2010-04-16 13:30:00,42.49,42.51,42.45,42.48,597400.0,27.9769,27.9901,27.9506,27.9703,597400.0
2010-04-16 13:40:00,42.49,42.53,42.45,42.49,194900.0,27.9769,28.0033,27.9506,27.9769,194900.0
2010-04-16 13:50:00,42.49,42.54,42.46,42.54,190200.0,27.9769,28.0098,27.9572,28.0098,190200.0
2010-04-16 14:00:00,42.53,42.68,42.53,42.65,284800.0,28.0033,28.102,28.0033,28.0823,284800.0
2010-04-16 14:10:00,42.64,42.72,42.63,42.67,241900.0,28.0757,28.1284,28.0691,28.0954,241900.0
2010-04-16 14:20:00,42.67,42.73,42.66,42.69,246900.0,28.0954,28.135,28.0889,28.1086,246900.0
2010-04-16 14:30:00,42.69,42.73,42.64,42.64,126100.0,28.1086,28.135,28.0757,28.0757,126100.0
2010-04-16 14:40:00,42.64,42.7,42.61,42.64,162100.0,28.0757,28.1152,28.0559,28.0757,162100.0
2010-04-16 14:50:00,42.64,42.64,42.56,42.57,172500.0,28.0757,28.0757,28.023,28.0296,172500.0
2010-04-16 15:00:00,42.57,42.6,42.51,42.58,613200.0,28.0296,28.0494,27.9901,28.0362,613200.0
2010-04-16 15:10:00,42.57,42.61,42.53,42.56,235500.0,28.0296,28.0559,28.0033,28.023,235500.0
2010-04-16 15:20:00,42.55,42.59,42.54,42.57,229700.0,28.0164,28.0428,28.0098,28.0296,229700.0
2010-04-16 15:30:00,42.58,42.64,42.54,42.62,341600.0,28.0362,28.0757,28.0098,28.0625,341600.0
2010-04-16 15:40:00,42.63,42.71,42.61,42.63,498100.0,28.0691,28.1218,28.0559,28.0691,498100.0
2010-04-16 15:50:00,42.64,42.64,42.52,42.52,2086200.0,28.0757,28.0757,27.9967,27.9967,2086200.0
2010-04-19 09:30:00,42.05,42.17,42.02,42.13,552400.0,27.6872,27.7662,27.6675,27.7399,552400.0
2010-04-19 09:40:00,42.13,42.14,42.06,42.11,329100.0,27.7399,27.7465,27.6938,27.7267,329100.0
2010-04-19 09:50:00,42.12,42.32,42.12,42.25,576400.0,27.7333,27.865,27.7333,27.8189,576400.0
2010-04-19 10:00:00,42.26,42.4,42.26,42.35,816500.0,27.8255,27.9177,27.8255,27.8847,816500.0
2010-04-19 10:10:00,42.35,42.41,42.32,42.36,402300.0,27.8847,27.9243,27.865,27.8913,402300.0
2010-04-19 10:20:00,42.37,42.39,42.27,42.28,346200.0,27.8979,27.9111,27.8321,27.8387,346200.0
2010-04-19 10:30:00,42.28,42.3,42.15,42.19,396100.0,27.8387,27.8518,27.7531,27.7794,396100.0
2010-04-19 10:40:00,42.2,42.25,42.17,42.21,319200.0,27.786,27.8189,27.7662,27.7926,319200.0
2010-04-19 10:50:00,42.21,42.24,42.14,42.17,216400.0,27.7926,27.8123,27.7465,27.7662,216400.0
2010-04-19 11:00:00,42.17,42.2,42.1,42.11,306500.0,27.7662,27.786,27.7201,27.7267,306500.0
2010-04-19 11:10:00,42.1,42.11,42.04,42.11,820100.0,27.7201,27.7267,27.6806,27.7267,820100.0
2010-04-19 11:20:00,42.11,42.12,42.02,42.05,363500.0,27.7267,27.7333,27.6675,27.6872,363500.0
2010-04-19 11:30:00,42.05,42.09,42.0,42.0,265400.0,27.6872,27.7136,27.6543,27.6543,265400.0
2010-04-19 11:40:00,42.01,42.02,41.92,41.96,289200.0,27.6609,27.6675,27.6016,27.628,289200.0
2010-04-19 11:50:00,41.95,41.95,41.79,41.83,213400.0,27.6214,27.6214,27.516,27.5424,213400.0
2010-04-19 12:00:00,41.84,41.92,41.81,41.81,328200.0,27.5489,27.6016,27.5292,27.5292,328200.0
2010-04-19 12:10:00,41.82,41.83,41.73,41.81,346300.0,27.5358,27.5424,27.4765,27.5292,346300.0
2010-04-19 12:20:00,41.81,41.88,41.81,41.83,271100.0,27.5292,27.5753,27.5292,27.5424,271100.0
2010-04-19 12:30:00,41.84,41.86,41.8,41.84,154800.0,27.5489,27.5621,27.5226,27.5489,154800.0
2010-04-19 12:40:00,41.84,41.92,41.84,41.9,143100.0,27.5489,27.6016,27.5489,27.5884,143100.0
2010-04-19 12:50:00,41.91,41.93,41.89,41.91,251800.0,27.595,27.6082,27.5819,27.595,251800.0
2010-04-19 13:00:00,41.9,41.91,41.84,41.87,298200.0,27.5884,27.595,27.5489,27.5687,298200.0
2010-04-19 13:10:00,41.87,41.92,41.86,41.89,558600.0,27.5687,27.6016,27.5621,27.5819,558600.0
2010-04-19 13:20:00,41.88,41.98,41.88,41.96,283300.0,27.5753,27.6411,27.5753,27.628,283300.0
2010-04-19 13:30:00,41.96,41.97,41.92,41.93,102200.0,27.628,27.6345,27.6016,27.6082,102200.0
2010-04-19 13:40:00,41.94,41.99,41.92,41.92,806600.0,27.6148,27.6477,27.6016,27.6016,806600.0
2010-04-19 13:50:00,41.91,41.92,41.86,41.89,183300.0,27.595,27.6016,27.5621,27.5819,183300.0
2010-04-19 14:00:00,41.88,41.96,41.83,41.93,258300.0,27.5753,27.628,27.5424,27.6082,258300.0
2010-04-19 14:10:00,41.92,42.02,41.92,42.02,388300.0,27.6016,27.6675,27.6016,27.6675,388300.0
2010-04-19 14:20:00,42.02,42.09,42.01,42.07,517800.0,27.6675,27.7136,27.6609,27.7004,517800.0
2010-04-19 14:30:00,42.07,42.14,42.05,42.1,1624800.0,27.7004,27.7465,27.6872,27.7201,1624800.0
2010-04-19 14:40:00,42.12,42.15,42.07,42.1,1183600.0,27.7333,27.7531,27.7004,27.7201,1183600.0
2010-04-19 14:50:00,42.09,42.19,42.09,42.19,652400.0,27.7136,27.7794,27.7136,27.7794,652400.0
2010-04-19 15:00:00,42.19,42.26,42.19,42.2,857400.0,27.7794,27.8255,27.7794,27.786,857400.0
2010-04-19 15:10:00,42.2,42.23,42.15,42.15,1611900.0,27.786,27.8057,27.7531,27.7531,1611900.0
2010-04-19 15:20:00,42.16,42.25,42.16,42.24,947900.0,27.7596,27.8189,27.7596,27.8123,947900.0
2010-04-19 15:30:00,42.24,42.29,42.2,42.22,880000.0,27.8123,27.8452,27.786,27.7991,880000.0
2010-04-19 15:40:00,42.21,42.29,42.18,42.28,1323800.0,27.7926,27.8452,27.7728,27.8387,1323800.0
2010-04-19 15:50:00,42.29,42.36,42.28,42.35,1416600.0,27.8452,27.8913,27.8387,27.8847,1416600.0
2010-04-20 09:30:00,42.75,42.85,42.73,42.76,678500.0,28.1481,28.214,28.135,28.1547,678500.0
2010-04-20 09:40:00,42.75,42.76,42.65,42.68,418600.0,28.1481,28.1547,28.0823,28.102,418600.0
2010-04-20 09:50:00,42.67,42.73,42.61,42.71,278700.0,28.0954,28.135,28.0559,28.1218,278700.0
2010-04-20 10:00:00,42.72,42.74,42.6,42.65,370600.0,28.1284,28.1415,28.0494,28.0823,370600.0
2010-04-20 10:10:00,42.66,42.69,42.6,42.62,304900.0,28.0889,28.1086,28.0494,28.0625,304900.0
2010-04-20 10:20:00,42.61,42.65,42.55,42.58,273400.0,28.0559,28.0823,28.0164,28.0362,273400.0
2010-04-20 10:30:00,42.58,42.62,42.53,42.62,232100.0,28.0362,28.0625,28.0033,28.0625,232100.0
2010-04-20 10:40:00,42.63,42.7,42.62,42.69,200200.0,28.0691,28.1152,28.0625,28.1086,200200.0
2010-04-20 10:50:00,42.68,42.7,42.66,42.69,126300.0,28.102,28.1152,28.0889,28.1086,126300.0
2010-04-20 11:00:00,42.69,42.78,42.69,42.76,205700.0,28.1086,28.1679,28.1086,28.1547,205700.0
2010-04-20 11:10:00,42.76,42.78,42.71,42.74,340800.0,28.1547,28.1679,28.1218,28.1415,340800.0
2010-04-20 11:20:00,42.74,42.79,42.69,42.76,247200.0,28.1415,28.1745,28.1086,28.1547,247200.0
2010-04-20 11:30:00,42.77,42.79,42.74,42.75,204600.0,28.1613,28.1745,28.1415,28.1481,204600.0
2010-04-20 11:40:00,42.75,42.76,42.73,42.76,161600.0,28.1481,28.1547,28.135,28.1547,161600.0
2010-04-20 11:50:00,42.76,42.83,42.74,42.81,246100.0,28.1547,28.2008,28.1415,28.1876,246100.0
2010-04-20 12:00:00,42.81,42.86,42.8,42.86,121600.0,28.1876,28.2205,28.181,28.2205,121600.0
2010-04-20 12:10:00,42.86,42.92,42.84,42.91,206900.0,28.2205,28.2601,28.2074,28.2535,206900.0
2010-04-20 12:20:00,42.91,42.91,42.88,42.89,112800.0,28.2535,28.2535,28.2337,28.2403,112800.0
2010-04-20 12:30:00,42.89,42.9,42.87,42.9,77400.0,28.2403,28.2469,28.2271,28.2469,77400.0
2010-04-20 12:40:00,42.9,42.9,42.83,42.83,98300.0,28.2469,28.2469,28.2008,28.2008,98300.0
2010-04-20 12:50:00,42.84,42.87,42.84,42.87,66900.0,28.2074,28.2271,28.2074,28.2271,66900.0
2010-04-20 13:00:00,42.87,42.89,42.84,42.85,97700.0,28.2271,28.2403,28.2074,28.214,97700.0
2010-04-20 13:10:00,42.84,42.85,42.83,42.84,52200.0,28.2074,28.214,28.2008,28.2074,52200.0
2010-04-20 13:20:00,42.84,42.87,42.84,42.86,95700.0,28.2074,28.2271,28.2074,28.2205,95700.0
2010-04-20 13:30:00,42.86,42.86,42.83,42.86,103900.0,28.2205,28.2205,28.2008,28.2205,103900.0
2010-04-20 13:40:00,42.85,42.86,42.81,42.81,96000.0,28.214,28.2205,28.1876,28.1876,96000.0
2010-04-20 13:50:00,42.82,42.85,42.81,42.81,175300.0,28.1942,28.214,28.1876,28.1876,175300.0
2010-04-20 14:00:00,42.82,42.83,42.77,42.77,229000.0,28.1942,28.2008,28.1613,28.1613,229000.0
2010-04-20 14:10:00,42.77,42.82,42.75,42.8,173200.0,28.1613,28.1942,28.1481,28.181,173200.0
2010-04-20 14:20:00,42.81,42.84,42.8,42.81,130300.0,28.1876,28.2074,28.181,28.1876,130300.0
2010-04-20 14:30:00,42.8,42.83,42.79,42.83,115200.0,28.181,28.2008,28.1745,28.2008,115200.0
2010-04-20 14:40:00,42.83,42.87,42.82,42.86,302600.0,28.2008,28.2271,28.1942,28.2205,302600.0
2010-04-20 14:50:00,42.86,42.88,42.84,42.86,228600.0,28.2205,28.2337,28.2074,28.2205,228600.0
2010-04-20 15:00:00,42.88,42.89,42.84,42.87,139600.0,28.2337,28.2403,28.2074,28.2271,139600.0
2010-04-20 15:10:00,42.87,42.87,42.78,42.79,200600.0,28.2271,28.2271,28.1679,28.1745,200600.0
2010-04-20 15:20:00,42.78,42.83,42.77,42.81,318200.0,28.1679,28.2008,28.1613,28.1876,318200.0
2010-04-20 15:30:00,42.81,42.84,42.8,42.84,229400.0,28.1876,28.2074,28.181,28.2074,229400.0
2010-04-20 15:40:00,42.84,42.85,42.81,42.81,766300.0,28.2074,28.214,28.1876,28.1876,766300.0
2010-04-20 15:50:00,42.81,42.84,42.77,42.82,1847900.0,28.1876,28.2074,28.1613,28.1942,1847900.0
2010-04-21 09:30:00,42.8,42.82,42.71,42.75,556700.0,28.181,28.1942,28.1218,28.1481,556700.0
2010-04-21 09:40:00,42.75,42.82,42.73,42.75,451300.0,28.1481,28.1942,28.135,28.1481,451300.0
2010-04-21 09:50:00,42.75,42.76,42.69,42.72,256800.0,28.1481,28.1547,28.1086,28.1284,256800.0
2010-04-21 10:00:00,42.71,42.71,42.64,42.68,212200.0,28.1218,28.1218,28.0757,28.102,212200.0
2010-04-21 10:10:00,42.67,42.74,42.65,42.66,295400.0,28.0954,28.1415,28.0823,28.0889,295400.0
2010-04-21 10:20:00,42.65,42.67,42.56,42.59,547700.0,28.0823,28.0954,28.023,28.0428,547700.0
2010-04-21 10:30:00,42.58,42.61,42.5,42.56,582500.0,28.0362,28.0559,27.9835,28.023,582500.0
2010-04-21 10:40:00,42.57,42.66,42.57,42.61,218300.0,28.0296,28.0889,28.0296,28.0559,218300.0
2010-04-21 10:50:00,42.6,42.67,42.57,42.58,257200.0,28.0494,28.0954,28.0296,28.0362,257200.0
2010-04-21 11:00:00,42.59,42.63,42.56,42.56,336200.0,28.0428,28.0691,28.023,28.023,336200.0
2010-04-21 11:10:00,42.56,42.6,42.52,42.59,254300.0,28.023,28.0494,27.9967,28.0428,254300.0
2010-04-21 11:20:00,42.59,42.62,42.45,42.49,355400.0,28.0428,28.0625,27.9506,27.9769,355400.0
2010-04-21 11:30:00,42.49,42.49,42.39,42.45,319500.0,27.9769,27.9769,27.9111,27.9506,319500.0
2010-04-21 11:40:00,42.45,42.5,42.43,42.48,322700.0,27.9506,27.9835,27.9374,27.9703,322700.0
2010-04-21 11:50:00,42.49,42.57,42.49,42.56,207000.0,27.9769,28.0296,27.9769,28.023,207000.0
2010-04-21 12:00:00,42.56,42.61,42.54,42.56,262600.0,28.023,28.0559,28.0098,28.023,262600.0
2010-04-21 12:10:00,42.56,42.58,42.55,42.56,91600.0,28.023,28.0362,28.0164,28.023,91600.0
2010-04-21 12:20:00,42.56,42.65,42.55,42.62,281000.0,28.023,28.0823,28.0164,28.0625,281000.0
2010-04-21 12:30:00,42.63,42.72,42.61,42.7,137700.0,28.0691,28.1284,28.0559,28.1152,137700.0
2010-04-21 12:40:00,42.71,42.73,42.66,42.67,182300.0,28.1218,28.135,28.0889,28.0954,182300.0
2010-04-21 12:50:00,42.67,42.68,42.63,42.66,280000.0,28.0954,28.102,28.0691,28.0889,280000.0
2010-04-21 13:00:00,42.66,42.66,42.6,42.61,81900.0,28.0889,28.0889,28.0494,28.0559,81900.0
2010-04-21 13:10:00,42.61,42.61,42.56,42.59,141300.0,28.0559,28.0559,28.023,28.0428,141300.0
2010-04-21 13:20:00,42.59,42.61,42.58,42.61,147600.0,28.0428,28.0559,28.0362,28.0559,147600.0
2010-04-21 13:30:00,42.61,42.64,42.6,42.62,113800.0,28.0559,28.0757,28.0494,28.0625,113800.0
2010-04-21 13:40:00,42.62,42.65,42.6,42.62,154000.0,28.0625,28.0823,28.0494,28.0625,154000.0
2010-04-21 13:50:00,42.62,42.66,42.61,42.64,115100.0,28.0625,28.0889,28.0559,28.0757,115100.0
2010-04-21 14:00:00,42.65,42.65,42.59,42.6,192100.0,28.0823,28.0823,28.0428,28.0494,192100.0
2010-04-21 14:10:00,42.6,42.6,42.44,42.45,229300.0,28.0494,28.0494,27.944,27.9506,229300.0
2010-04-21 14:20:00,42.45,42.47,42.39,42.41,341200.0,27.9506,27.9638,27.9111,27.9243,341200.0
2010-04-21 14:30:00,42.41,42.41,42.32,42.35,614200.0,27.9243,27.9243,27.865,27.8847,614200.0
2010-04-21 14:40:00,42.35,42.42,42.34,42.39,307500.0,27.8847,27.9308,27.8782,27.9111,307500.0
2010-04-21 14:50:00,42.39,42.48,42.37,42.48,192300.0,27.9111,27.9703,27.8979,27.9703,192300.0
2010-04-21 15:00:00,42.48,42.53,42.47,42.5,272300.0,27.9703,28.0033,27.9638,27.9835,272300.0
2010-04-21 15:10:00,42.5,42.55,42.47,42.55,172500.0,27.9835,28.0164,27.9638,28.0164,172500.0
2010-04-21 15:20:00,42.54,42.54,42.47,42.51,285300.0,28.0098,28.0098,27.9638,27.9901,285300.0
2010-04-21 15:30:00,42.5,42.59,42.5,42.57,330300.0,27.9835,28.0428,27.9835,28.0296,330300.0
2010-04-21 15:40:00,42.57,42.69,42.56,42.67,1000200.0,28.0296,28.1086,28.023,28.0954,1000200.0
2010-04-21 15:50:00,42.67,42.7,42.65,42.67,1230500.0,28.0954,28.1152,28.0823,28.0954,1230500.0
2010-04-22 09:30:00,42.35,42.36,42.15,42.19,423800.0,27.8847,27.8913,27.7531,27.7794,423800.0
2010-04-22 09:40:00,42.19,42.19,42.06,42.13,356100.0,27.7794,27.7794,27.6938,27.7399,356100.0
2010-04-22 09:50:00,42.13,42.18,42.11,42.16,256400.0,27.7399,27.7728,27.7267,27.7596,256400.0
2010-04-22 10:00:00,42.16,42.22,42.1,42.14,311400.0,27.7596,27.7991,27.7201,27.7465,311400.0
2010-04-22 10:10:00,42.14,42.2,42.11,42.2,254600.0,27.7465,27.786,27.7267,27.786,254600.0
2010-04-22 10:20:00,42.2,42.33,42.16,42.28,537600.0,27.786,27.8716,27.7596,27.8387,537600.0
2010-04-22 10:30:00,42.28,42.33,42.16,42.25,1026700.0,27.8387,27.8716,27.7596,27.8189,1026700.0
2010-04-22 10:40:00,42.25,42.32,42.21,42.29,575400.0,27.8189,27.865,27.7926,27.8452,575400.0
2010-04-22 10:50:00,42.28,42.3,42.23,42.24,277100.0,27.8387,27.8518,27.8057,27.8123,277100.0
2010-04-22 11:00:00,42.23,42.28,42.2,42.24,310800.0,27.8057,27.8387,27.786,27.8123,310800.0
2010-04-22 11:10:00,42.24,42.25,42.15,42.19,249200.0,27.8123,27.8189,27.7531,27.7794,249200.0
2010-04-22 11:20:00,42.18,42.2,42.15,42.18,86600.0,27.7728,27.786,27.7531,27.7728,86600.0
2010-04-22 11:30:00,42.18,42.19,42.11,42.14,347300.0,27.7728,27.7794,27.7267,27.7465,347300.0
2010-04-22 11:40:00,42.15,42.2,42.1,42.11,436600.0,27.7531,27.786,27.7201,27.7267,436600.0
2010-04-22 11:50:00,42.11,42.19,42.1,42.17,148200.0,27.7267,27.7794,27.7201,27.7662,148200.0
2010-04-22 12:00:00,42.17,42.29,42.14,42.27,266400.0,27.7662,27.8452,27.7465,27.8321,266400.0
2010-04-22 12:10:00,42.27,42.28,42.22,42.24,160500.0,27.8321,27.8387,27.7991,27.8123,160500.0
2010-04-22 12:20:00,42.23,42.3,42.22,42.29,231900.0,27.8057,27.8518,27.7991,27.8452,231900.0
2010-04-22 12:30:00,42.29,42.33,42.25,42.31,101800.0,27.8452,27.8716,27.8189,27.8584,101800.0
2010-04-22 12:40:00,42.31,42.33,42.29,42.3,62200.0,27.8584,27.8716,27.8452,27.8518,62200.0
2010-04-22 12:50:00,42.3,42.33,42.28,42.33,49400.0,27.8518,27.8716,27.8387,27.8716,49400.0
2010-04-22 13:00:00,42.32,42.47,42.31,42.47,132000.0,27.865,27.9638,27.8584,27.9638,132000.0
2010-04-22 13:10:00,42.47,42.52,42.46,42.47,170000.0,27.9638,27.9967,27.9572,27.9638,170000.0
2010-04-22 13:20:00,42.47,42.53,42.47,42.51,114100.0,27.9638,28.0033,27.9638,27.9901,114100.0
2010-04-22 13:30:00,42.51,42.52,42.46,42.47,68300.0,27.9901,27.9967,27.9572,27.9638,68300.0
2010-04-22 13:40:00,42.47,42.55,42.47,42.55,88400.0,27.9638,28.0164,27.9638,28.0164,88400.0
2010-04-22 13:50:00,42.54,42.61,42.51,42.61,86200.0,28.0098,28.0559,27.9901,28.0559,86200.0
2010-04-22 14:00:00,42.62,42.63,42.53,42.56,108000.0,28.0625,28.0691,28.0033,28.023,108000.0
2010-04-22 14:10:00,42.56,42.6,42.53,42.59,94400.0,28.023,28.0494,28.0033,28.0428,94400.0
2010-04-22 14:20:00,42.58,42.66,42.57,42.66,153600.0,28.0362,28.0889,28.0296,28.0889,153600.0
2010-04-22 14:30:00,42.65,42.68,42.64,42.65,306700.0,28.0823,28.102,28.0757,28.0823,306700.0
2010-04-22 14:40:00,42.65,42.66,42.62,42.63,92900.0,28.0823,28.0889,28.0625,28.0691,92900.0
2010-04-22 14:50:00,42.64,42.65,42.6,42.65,205800.0,28.0757,28.0823,28.0494,28.0823,205800.0
2010-04-22 15:00:00,42.66,42.69,42.62,42.65,409100.0,28.0889,28.1086,28.0625,28.0823,409100.0
2010-04-22 15:10:00,42.65,42.72,42.63,42.72,141700.0,28.0823,28.1284,28.0691,28.1284,141700.0
2010-04-22 15:20:00,42.72,42.81,42.72,42.8,219100.0,28.1284,28.1876,28.1284,28.181,219100.0
2010-04-22 15:30:00,42.81,42.82,42.75,42.75,291500.0,28.1876,28.1942,28.1481,28.1481,291500.0
2010-04-22 15:40:00,42.75,42.85,42.72,42.83,540100.0,28.1481,28.214,28.1284,28.2008,540100.0
2010-04-22 15:50:00,42.84,42.9,42.82,42.83,1797900.0,28.2074,28.2469,28.1942,28.2008,1797900.0
2010-04-23 09:30:00,42.73,42.73,42.6,42.67,490500.0,28.135,28.135,28.0494,28.0954,490500.0
2010-04-23 09:40:00,42.67,42.67,42.53,42.61,338400.0,28.0954,28.0954,28.0033,28.0559,338400.0
2010-04-23 09:50:00,42.6,42.73,42.56,42.71,296100.0,28.0494,28.135,28.023,28.1218,296100.0
2010-04-23 10:00:00,42.72,42.89,42.72,42.88,487200.0,28.1284,28.2403,28.1284,28.2337,487200.0
2010-04-23 10:10:00,42.87,42.93,42.84,42.84,397700.0,28.2271,28.2666,28.2074,28.2074,397700.0
2010-04-23 10:20:00,42.84,42.89,42.82,42.84,339800.0,28.2074,28.2403,28.1942,28.2074,339800.0
2010-04-23 10:30:00,42.83,42.83,42.72,42.8,328800.0,28.2008,28.2008,28.1284,28.181,328800.0
2010-04-23 10:40:00,42.8,42.89,42.78,42.81,359200.0,28.181,28.2403,28.1679,28.1876,359200.0
2010-04-23 10:50:00,42.81,42.88,42.75,42.78,301900.0,28.1876,28.2337,28.1481,28.1679,301900.0
2010-04-23 11:00:00,42.79,42.83,42.68,42.73,264400.0,28.1745,28.2008,28.102,28.135,264400.0
2010-04-23 11:10:00,42.72,42.85,42.72,42.85,264500.0,28.1284,28.214,28.1284,28.214,264500.0
2010-04-23 11:20:00,42.84,42.85,42.71,42.73,238500.0,28.2074,28.214,28.1218,28.135,238500.0
2010-04-23 11:30:00,42.73,42.74,42.64,42.73,213300.0,28.135,28.1415,28.0757,28.135,213300.0
2010-04-23 11:40:00,42.72,42.74,42.67,42.73,66600.0,28.1284,28.1415,28.0954,28.135,66600.0
2010-04-23 11:50:00,42.73,42.74,42.69,42.73,126000.0,28.135,28.1415,28.1086,28.135,126000.0
2010-04-23 12:00:00,42.73,42.79,42.73,42.76,391100.0,28.135,28.1745,28.135,28.1547,391100.0
2010-04-23 12:10:00,42.76,42.79,42.72,42.77,149800.0,28.1547,28.1745,28.1284,28.1613,149800.0
2010-04-23 12:20:00,42.77,42.8,42.75,42.8,169900.0,28.1613,28.181,28.1481,28.181,169900.0
2010-04-23 12:30:00,42.8,42.81,42.76,42.78,53100.0,28.181,28.1876,28.1547,28.1679,53100.0
2010-04-23 12:40:00,42.78,42.8,42.76,42.76,43300.0,28.1679,28.181,28.1547,28.1547,43300.0
2010-04-23 12:50:00,42.76,42.85,42.75,42.85,157800.0,28.1547,28.214,28.1481,28.214,157800.0
2010-04-23 13:00:00,42.84,42.87,42.8,42.85,139600.0,28.2074,28.2271,28.181,28.214,139600.0
2010-04-23 13:10:00,42.85,42.86,42.79,42.79,90700.0,28.214,28.2205,28.1745,28.1745,90700.0
2010-04-23 13:20:00,42.78,42.85,42.78,42.82,147400.0,28.1679,28.214,28.1679,28.1942,147400.0
2010-04-23 13:30:00,42.83,42.85,42.82,42.82,117500.0,28.2008,28.214,28.1942,28.1942,117500.0
2010-04-23 13:40:00,42.82,42.87,42.81,42.86,102400.0,28.1942,28.2271,28.1876,28.2205,102400.0
2010-04-23 13:50:00,42.87,42.89,42.85,42.87,74000.0,28.2271,28.2403,28.214,28.2271,74000.0
2010-04-23 14:00:00,42.86,42.91,42.83,42.89,101000.0,28.2205,28.2535,28.2008,28.2403,101000.0
2010-04-23 14:10:00,42.89,42.94,42.88,42.91,121600.0,28.2403,28.2732,28.2337,28.2535,121600.0
2010-04-23 14:20:00,42.91,42.96,42.9,42.95,129500.0,28.2535,28.2864,28.2469,28.2798,129500.0
2010-04-23 14:30:00,42.94,42.94,42.92,42.93,158000.0,28.2732,28.2732,28.2601,28.2666,158000.0
2010-04-23 14:40:00,42.94,42.97,42.93,42.97,57600.0,28.2732,28.293,28.2666,28.293,57600.0
2010-04-23 14:50:00,42.97,43.04,42.96,43.0,163500.0,28.293,28.3391,28.2864,28.3127,163500.0
2010-04-23 15:00:00,43.0,43.02,42.96,42.99,70500.0,28.3127,28.3259,28.2864,28.3061,70500.0
2010-04-23 15:10:00,42.99,43.05,42.98,43.04,93700.0,28.3061,28.3456,28.2996,28.3391,93700.0
2010-04-23 15:20:00,43.04,43.05,43.0,43.01,113100.0,28.3391,28.3456,28.3127,28.3193,113100.0
2010-04-23 15:30:00,43.01,43.05,43.01,43.05,81200.0,28.3193,28.3456,28.3193,28.3456,81200.0
2010-04-23 15:40:00,43.05,43.07,42.98,43.04,295500.0,28.3456,28.3588,28.2996,28.3391,295500.0
2010-04-23 15:50:00,43.04,43.07,43.03,43.07,1173600.0,28.3391,28.3588,28.3325,28.3588,1173600.0
2010-04-26 09:30:00,43.35,43.38,43.22,43.35,458200.0,28.5432,28.5629,28.4576,28.5432,458200.0
2010-04-26 09:40:00,43.35,43.38,43.21,43.23,291700.0,28.5432,28.5629,28.451,28.4642,291700.0
2010-04-26 09:50:00,43.23,43.3,43.2,43.22,211700.0,28.4642,28.5103,28.4444,28.4576,211700.0
2010-04-26 10:00:00,43.22,43.3,43.2,43.27,212100.0,28.4576,28.5103,28.4444,28.4905,212100.0
2010-04-26 10:10:00,43.28,43.31,43.15,43.15,171800.0,28.4971,28.5168,28.4115,28.4115,171800.0
2010-04-26 10:20:00,43.15,43.22,43.13,43.16,118100.0,28.4115,28.4576,28.3983,28.4181,118100.0
2010-04-26 10:30:00,43.16,43.22,43.13,43.17,275300.0,28.4181,28.4576,28.3983,28.4247,275300.0
2010-04-26 10:40:00,43.16,43.25,43.15,43.2,176900.0,28.4181,28.4773,28.4115,28.4444,176900.0
2010-04-26 10:50:00,43.2,43.24,43.2,43.22,360100.0,28.4444,28.4708,28.4444,28.4576,360100.0
2010-04-26 11:00:00,43.21,43.31,43.21,43.3,169300.0,28.451,28.5168,28.451,28.5103,169300.0
2010-04-26 11:10:00,43.3,43.35,43.28,43.33,123700.0,28.5103,28.5432,28.4971,28.53,123700.0
2010-04-26 11:20:00,43.32,43.33,43.3,43.3,100500.0,28.5234,28.53,28.5103,28.5103,100500.0
2010-04-26 11:30:00,43.3,43.32,43.24,43.28,187800.0,28.5103,28.5234,28.4708,28.4971,187800.0
2010-04-26 11:40:00,43.27,43.3,43.25,43.28,86500.0,28.4905,28.5103,28.4773,28.4971,86500.0
2010-04-26 11:50:00,43.29,43.29,43.22,43.23,120500.0,28.5037,28.5037,28.4576,28.4642,120500.0
2010-04-26 12:00:00,43.24,43.25,43.21,43.23,112700.0,28.4708,28.4773,28.451,28.4642,112700.0
2010-04-26 12:10:00,43.23,43.29,43.23,43.25,159100.0,28.4642,28.5037,28.4642,28.4773,159100.0
2010-04-26 12:20:00,43.25,43.27,43.22,43.25,145500.0,28.4773,28.4905,28.4576,28.4773,145500.0
2010-04-26 12:30:00,43.26,43.31,43.24,43.29,110600.0,28.4839,28.5168,28.4708,28.5037,110600.0
2010-04-26 12:40:00,43.29,43.29,43.25,43.28,129400.0,28.5037,28.5037,28.4773,28.4971,129400.0
2010-04-26 12:50:00,43.28,43.3,43.25,43.3,1144200.0,28.4971,28.5103,28.4773,28.5103,1144200.0
2010-04-26 13:00:00,43.3,43.31,43.27,43.27,225500.0,28.5103,28.5168,28.4905,28.4905,225500.0
2010-04-26 13:10:00,43.28,43.31,43.27,43.3,139200.0,28.4971,28.5168,28.4905,28.5103,139200.0
2010-04-26 13:20:00,43.3,43.33,43.3,43.3,80600.0,28.5103,28.53,28.5103,28.5103,80600.0
2010-04-26 13:30:00,43.31,43.32,43.24,43.24,350600.0,28.5168,28.5234,28.4708,28.4708,350600.0
2010-04-26 13:40:00,43.24,43.27,43.23,43.25,204900.0,28.4708,28.4905,28.4642,28.4773,204900.0
2010-04-26 13:50:00,43.26,43.27,43.23,43.24,175400.0,28.4839,28.4905,28.4642,28.4708,175400.0
2010-04-26 14:00:00,43.24,43.25,43.21,43.24,188200.0,28.4708,28.4773,28.451,28.4708,188200.0
2010-04-26 14:10:00,43.24,43.33,43.23,43.32,306600.0,28.4708,28.53,28.4642,28.5234,306600.0
2010-04-26 14:20:00,43.32,43.32,43.28,43.3,206100.0,28.5234,28.5234,28.4971,28.5103,206100.0
2010-04-26 14:30:00,43.29,43.32,43.28,43.29,90500.0,28.5037,28.5234,28.4971,28.5037,90500.0
2010-04-26 14:40:00,43.28,43.31,43.27,43.31,124700.0,28.4971,28.5168,28.4905,28.5168,124700.0
2010-04-26 14:50:00,43.31,43.31,43.22,43.22,138000.0,28.5168,28.5168,28.4576,28.4576,138000.0
2010-04-26 15:00:00,43.22,43.27,43.22,43.22,150900.0,28.4576,28.4905,28.4576,28.4576,150900.0
2010-04-26 15:10:00,43.21,43.21,43.1,43.11,346900.0,28.451,28.451,28.3786,28.3852,346900.0
2010-04-26 15:20:00,43.1,43.13,43.03,43.1,233900.0,28.3786,28.3983,28.3325,28.3786,233900.0
2010-04-26 15:30:00,43.1,43.13,43.09,43.1,571400.0,28.3786,28.3983,28.372,28.3786,571400.0
2010-04-26 15:40:00,43.09,43.11,43.03,43.05,1220500.0,28.372,28.3852,28.3325,28.3456,1220500.0
2010-04-26 15:50:00,43.05,43.1,43.04,43.1,927500.0,28.3456,28.3786,28.3391,28.3786,927500.0
2010-04-27 09:30:00,42.61,42.61,42.5,42.55,1130200.0,28.0559,28.0559,27.9835,28.0164,1130200.0
2010-04-27 09:40:00,42.55,42.64,42.55,42.58,797100.0,28.0164,28.0757,28.0164,28.0362,797100.0
2010-04-27 09:50:00,42.58,42.59,42.46,42.52,455800.0,28.0362,28.0428,27.9572,27.9967,455800.0
2010-04-27 10:00:00,42.53,42.6,42.49,42.55,681100.0,28.0033,28.0494,27.9769,28.0164,681100.0
2010-04-27 10:10:00,42.55,42.56,42.48,42.52,232700.0,28.0164,28.023,27.9703,27.9967,232700.0
2010-04-27 10:20:00,42.51,42.58,42.51,42.55,735300.0,27.9901,28.0362,27.9901,28.0164,735300.0
2010-04-27 10:30:00,42.55,42.67,42.54,42.67,294600.0,28.0164,28.0954,28.0098,28.0954,294600.0
2010-04-27 10:40:00,42.67,42.7,42.63,42.65,237300.0,28.0954,28.1152,28.0691,28.0823,237300.0
2010-04-27 10:50:00,42.65,42.66,42.54,42.59,681000.0,28.0823,28.0889,28.0098,28.0428,681000.0
2010-04-27 11:00:00,42.59,42.63,42.48,42.48,366300.0,28.0428,28.0691,27.9703,27.9703,366300.0
2010-04-27 11:10:00,42.47,42.47,42.27,42.36,390500.0,27.9638,27.9638,27.8321,27.8913,390500.0
2010-04-27 11:20:00,42.36,42.36,41.97,41.98,1121700.0,27.8913,27.8913,27.6345,27.6411,1121700.0
2010-04-27 11:30:00,41.97,41.98,41.82,41.84,1245700.0,27.6345,27.6411,27.5358,27.5489,1245700.0
2010-04-27 11:40:00,41.85,41.96,41.83,41.89,722800.0,27.5555,27.628,27.5424,27.5819,722800.0
2010-04-27 11:50:00,41.89,41.94,41.79,41.79,916200.0,27.5819,27.6148,27.516,27.516,916200.0
2010-04-27 12:00:00,41.79,41.9,41.79,41.85,371200.0,27.516,27.5884,27.516,27.5555,371200.0
2010-04-27 12:10:00,41.85,41.86,41.64,41.79,1901600.0,27.5555,27.5621,27.4173,27.516,1901600.0
2010-04-27 12:20:00,41.79,41.85,41.76,41.78,624500.0,27.516,27.5555,27.4963,27.5094,624500.0
2010-04-27 12:30:00,41.77,41.87,41.76,41.87,436400.0,27.5029,27.5687,27.4963,27.5687,436400.0
2010-04-27 12:40:00,41.87,41.91,41.84,41.88,294400.0,27.5687,27.595,27.5489,27.5753,294400.0
2010-04-27 12:50:00,41.88,41.94,41.88,41.94,397900.0,27.5753,27.6148,27.5753,27.6148,397900.0
2010-04-27 13:00:00,41.93,42.03,41.93,42.01,500600.0,27.6082,27.674,27.6082,27.6609,500600.0
2010-04-27 13:10:00,42.01,42.12,42.0,42.12,402700.0,27.6609,27.7333,27.6543,27.7333,402700.0
2010-04-27 13:20:00,42.12,42.17,42.07,42.17,318300.0,27.7333,27.7662,27.7004,27.7662,318300.0
2010-04-27 13:30:00,42.18,42.19,42.08,42.08,440300.0,27.7728,27.7794,27.707,27.707,440300.0
2010-04-27 13:40:00,42.07,42.13,42.06,42.12,349100.0,27.7004,27.7399,27.6938,27.7333,349100.0
2010-04-27 13:50:00,42.13,42.14,42.09,42.09,347400.0,27.7399,27.7465,27.7136,27.7136,347400.0
2010-04-27 14:00:00,42.09,42.11,41.98,42.04,626900.0,27.7136,27.7267,27.6411,27.6806,626900.0
2010-04-27 14:10:00,42.03,42.06,42.02,42.02,192900.0,27.674,27.6938,27.6675,27.6675,192900.0
2010-04-27 14:20:00,42.02,42.06,42.0,42.04,408200.0,27.6675,27.6938,27.6543,27.6806,408200.0
2010-04-27 14:30:00,42.03,42.05,41.94,41.97,330700.0,27.674,27.6872,27.6148,27.6345,330700.0
2010-04-27 14:40:00,41.97,42.01,41.94,41.98,378900.0,27.6345,27.6609,27.6148,27.6411,378900.0
2010-04-27 14:50:00,41.98,41.98,41.87,41.9,316600.0,27.6411,27.6411,27.5687,27.5884,316600.0
2010-04-27 15:00:00,41.91,42.03,41.87,42.02,490800.0,27.595,27.674,27.5687,27.6675,490800.0
2010-04-27 15:10:00,42.02,42.06,41.94,42.05,598400.0,27.6675,27.6938,27.6148,27.6872,598400.0
2010-04-27 15:20:00,42.05,42.06,41.91,41.94,502100.0,27.6872,27.6938,27.595,27.6148,502100.0
2010-04-27 15:30:00,41.93,41.94,41.84,41.85,859400.0,27.6082,27.6148,27.5489,27.5555,859400.0
2010-04-27 15:40:00,41.84,41.85,41.67,41.71,705000.0,27.5489,27.5555,27.437,27.4633,705000.0
2010-04-27 15:50:00,41.71,41.73,41.5,41.57,1486800.0,27.4633,27.4765,27.3251,27.3712,1486800.0
2010-04-28 09:30:00,42.08,42.13,42.0,42.04,566200.0,27.707,27.7399,27.6543,27.6806,566200.0
2010-04-28 09:40:00,42.05,42.06,41.97,42.06,334700.0,27.6872,27.6938,27.6345,27.6938,334700.0
2010-04-28 09:50:00,42.07,42.07,41.81,41.85,421300.0,27.7004,27.7004,27.5292,27.5555,421300.0
2010-04-28 10:00:00,41.85,41.87,41.71,41.72,449400.0,27.5555,27.5687,27.4633,27.4699,449400.0
2010-04-28 10:10:00,41.71,41.88,41.7,41.83,184100.0,27.4633,27.5753,27.4568,27.5424,184100.0
2010-04-28 10:20:00,41.84,41.9,41.78,41.86,237800.0,27.5489,27.5884,27.5094,27.5621,237800.0
2010-04-28 10:30:00,41.86,41.9,41.71,41.75,463800.0,27.5621,27.5884,27.4633,27.4897,463800.0
2010-04-28 10:40:00,41.74,41.84,41.73,41.74,424000.0,27.4831,27.5489,27.4765,27.4831,424000.0
2010-04-28 10:50:00,41.75,41.89,41.74,41.89,443600.0,27.4897,27.5819,27.4831,27.5819,443600.0
2010-04-28 11:00:00,41.89,41.94,41.85,41.89,1146700.0,27.5819,27.6148,27.5555,27.5819,1146700.0
2010-04-28 11:10:00,41.9,42.02,41.88,42.02,915700.0,27.5884,27.6675,27.5753,27.6675,915700.0
2010-04-28 11:20:00,42.02,42.03,41.72,41.75,1154600.0,27.6675,27.674,27.4699,27.4897,1154600.0
2010-04-28 11:30:00,41.75,41.77,41.41,41.53,942200.0,27.4897,27.5029,27.2658,27.3448,942200.0
2010-04-28 11:40:00,41.53,41.69,41.52,41.65,497000.0,27.3448,27.4502,27.3382,27.4238,497000.0
2010-04-28 11:50:00,41.65,41.71,41.59,41.66,187700.0,27.4238,27.4633,27.3843,27.4304,187700.0
2010-04-28 12:00:00,41.67,41.68,41.52,41.58,249400.0,27.437,27.4436,27.3382,27.3777,249400.0
2010-04-28 12:10:00,41.59,41.67,41.58,41.66,228000.0,27.3843,27.437,27.3777,27.4304,228000.0
2010-04-28 12:20:00,41.65,41.82,41.62,41.8,193100.0,27.4238,27.5358,27.4041,27.5226,193100.0
2010-04-28 12:30:00,41.8,41.83,41.73,41.75,66900.0,27.5226,27.5424,27.4765,27.4897,66900.0
2010-04-28 12:40:00,41.75,41.79,41.73,41.77,93800.0,27.4897,27.516,27.4765,27.5029,93800.0
2010-04-28 12:50:00,41.77,41.83,41.77,41.81,44800.0,27.5029,27.5424,27.5029,27.5292,44800.0
2010-04-28 13:00:00,41.81,41.85,41.79,41.84,98100.0,27.5292,27.5555,27.516,27.5489,98100.0
2010-04-28 13:10:00,41.85,41.88,41.84,41.86,54200.0,27.5555,27.5753,27.5489,27.5621,54200.0
2010-04-28 13:20:00,41.87,41.87,41.79,41.79,47300.0,27.5687,27.5687,27.516,27.516,47300.0
2010-04-28 13:30:00,41.8,41.84,41.79,41.84,67700.0,27.5226,27.5489,27.516,27.5489,67700.0
2010-04-28 13:40:00,41.85,41.86,41.82,41.84,116500.0,27.5555,27.5621,27.5358,27.5489,116500.0
2010-04-28 13:50:00,41.84,41.87,41.84,41.87,89000.0,27.5489,27.5687,27.5489,27.5687,89000.0
2010-04-28 14:00:00,41.87,41.87,41.83,41.84,129100.0,27.5687,27.5687,27.5424,27.5489,129100.0
2010-04-28 14:10:00,41.84,41.93,41.82,41.87,342100.0,27.5489,27.6082,27.5358,27.5687,342100.0
2010-04-28 14:20:00,41.87,42.07,41.84,42.0,200000.0,27.5687,27.7004,27.5489,27.6543,200000.0
2010-04-28 14:30:00,41.99,42.03,41.92,41.99,299700.0,27.6477,27.674,27.6016,27.6477,299700.0
2010-04-28 14:40:00,41.99,42.06,41.94,41.95,187100.0,27.6477,27.6938,27.6148,27.6214,187100.0
2010-04-28 14:50:00,41.93,42.08,41.93,42.05,242900.0,27.6082,27.707,27.6082,27.6872,242900.0
2010-04-28 15:00:00,42.05,42.09,41.98,42.0,222700.0,27.6872,27.7136,27.6411,27.6543,222700.0
2010-04-28 15:10:00,41.99,42.01,41.94,41.99,346200.0,27.6477,27.6609,27.6148,27.6477,346200.0
2010-04-28 15:20:00,41.99,42.0,41.94,41.96,331600.0,27.6477,27.6543,27.6148,27.628,331600.0
2010-04-28 15:30:00,41.97,42.0,41.91,41.92,234400.0,27.6345,27.6543,27.595,27.6016,234400.0
2010-04-28 15:40:00,41.93,41.94,41.82,41.84,521000.0,27.6082,27.6148,27.5358,27.5489,521000.0
2010-04-28 15:50:00,41.83,41.97,41.83,41.97,561400.0,27.5424,27.6345,27.5424,27.6345,561400.0
2010-04-29 09:30:00,42.38,42.43,42.28,42.41,846800.0,27.9045,27.9374,27.8387,27.9243,846800.0
2010-04-29 09:40:00,42.42,42.44,42.36,42.37,698600.0,27.9308,27.944,27.8913,27.8979,698600.0
2010-04-29 09:50:00,42.38,42.44,42.27,42.3,395500.0,27.9045,27.944,27.8321,27.8518,395500.0
2010-04-29 10:00:00,42.29,42.37,42.26,42.3,605900.0,27.8452,27.8979,27.8255,27.8518,605900.0
2010-04-29 10:10:00,42.3,42.33,42.27,42.33,350900.0,27.8518,27.8716,27.8321,27.8716,350900.0
2010-04-29 10:20:00,42.32,42.46,42.32,42.45,533100.0,27.865,27.9572,27.865,27.9506,533100.0
2010-04-29 10:30:00,42.46,42.46,42.41,42.42,461500.0,27.9572,27.9572,27.9243,27.9308,461500.0
2010-04-29 10:40:00,42.42,42.49,42.39,42.47,307100.0,27.9308,27.9769,27.9111,27.9638,307100.0
2010-04-29 10:50:00,42.48,42.58,42.48,42.57,568700.0,27.9703,28.0362,27.9703,28.0296,568700.0
2010-04-29 11:00:00,42.57,42.61,42.51,42.56,377800.0,28.0296,28.0559,27.9901,28.023,377800.0
2010-04-29 11:10:00,42.56,42.57,42.47,42.51,452200.0,28.023,28.0296,27.9638,27.9901,452200.0
2010-04-29 11:20:00,42.51,42.55,42.47,42.54,497600.0,27.9901,28.0164,27.9638,28.0098,497600.0
2010-04-29 11:30:00,42.54,42.6,42.52,42.6,366000.0,28.0098,28.0494,27.9967,28.0494,366000.0
2010-04-29 11:40:00,42.59,42.63,42.57,42.57,675500.0,28.0428,28.0691,28.0296,28.0296,675500.0
2010-04-29 11:50:00,42.58,42.59,42.55,42.59,103700.0,28.0362,28.0428,28.0164,28.0428,103700.0
2010-04-29 12:00:00,42.59,42.62,42.53,42.54,177000.0,28.0428,28.0625,28.0033,28.0098,177000.0
2010-04-29 12:10:00,42.54,42.58,42.53,42.57,157300.0,28.0098,28.0362,28.0033,28.0296,157300.0
2010-04-29 12:20:00,42.58,42.58,42.5,42.54,133700.0,28.0362,28.0362,27.9835,28.0098,133700.0
2010-04-29 12:30:00,42.53,42.58,42.51,42.56,280600.0,28.0033,28.0362,27.9901,28.023,280600.0
2010-04-29 12:40:00,42.56,42.65,42.54,42.59,418500.0,28.023,28.0823,28.0098,28.0428,418500.0
2010-04-29 12:50:00,42.59,42.61,42.56,42.58,244300.0,28.0428,28.0559,28.023,28.0362,244300.0
2010-04-29 13:00:00,42.58,42.62,42.57,42.59,149800.0,28.0362,28.0625,28.0296,28.0428,149800.0
2010-04-29 13:10:00,42.58,42.6,42.57,42.57,112900.0,28.0362,28.0494,28.0296,28.0296,112900.0
2010-04-29 13:20:00,42.58,42.63,42.53,42.53,226100.0,28.0362,28.0691,28.0033,28.0033,226100.0
2010-04-29 13:30:00,42.54,42.6,42.54,42.58,81700.0,28.0098,28.0494,28.0098,28.0362,81700.0
2010-04-29 13:40:00,42.58,42.6,42.55,42.6,108000.0,28.0362,28.0494,28.0164,28.0494,108000.0
2010-04-29 13:50:00,42.61,42.63,42.59,42.63,149600.0,28.0559,28.0691,28.0428,28.0691,149600.0
2010-04-29 14:00:00,42.63,42.65,42.62,42.65,146800.0,28.0691,28.0823,28.0625,28.0823,146800.0
2010-04-29 14:10:00,42.65,42.67,42.63,42.66,142800.0,28.0823,28.0954,28.0691,28.0889,142800.0
2010-04-29 14:20:00,42.65,42.66,42.63,42.65,129900.0,28.0823,28.0889,28.0691,28.0823,129900.0
2010-04-29 14:30:00,42.65,42.68,42.6,42.61,165000.0,28.0823,28.102,28.0494,28.0559,165000.0
2010-04-29 14:40:00,42.61,42.64,42.59,42.63,154500.0,28.0559,28.0757,28.0428,28.0691,154500.0
2010-04-29 14:50:00,42.64,42.65,42.54,42.58,346000.0,28.0757,28.0823,28.0098,28.0362,346000.0
2010-04-29 15:00:00,42.58,42.62,42.54,42.61,165800.0,28.0362,28.0625,28.0098,28.0559,165800.0
2010-04-29 15:10:00,42.61,42.62,42.56,42.57,304100.0,28.0559,28.0625,28.023,28.0296,304100.0
2010-04-29 15:20:00,42.57,42.61,42.52,42.59,282700.0,28.0296,28.0559,27.9967,28.0428,282700.0
2010-04-29 15:30:00,42.59,42.62,42.58,42.62,286400.0,28.0428,28.0625,28.0362,28.0625,286400.0
2010-04-29 15:40:00,42.62,42.63,42.59,42.62,644600.0,28.0625,28.0691,28.0428,28.0625,644600.0
2010-04-29 15:50:00,42.62,42.65,42.58,42.61,1372400.0,28.0625,28.0823,28.0362,28.0559,1372400.0
2010-04-30 09:30:00,42.66,42.67,42.56,42.62,524100.0,28.0889,28.0954,28.023,28.0625,524100.0
2010-04-30 09:40:00,42.62,42.72,42.6,42.69,226800.0,28.0625,28.1284,28.0494,28.1086,226800.0
2010-04-30 09:50:00,42.69,42.71,42.53,42.53,287200.0,28.1086,28.1218,28.0033,28.0033,287200.0
2010-04-30 10:00:00,42.53,42.54,42.31,42.37,705300.0,28.0033,28.0098,27.8584,27.8979,705300.0
2010-04-30 10:10:00,42.37,42.42,42.26,42.32,618400.0,27.8979,27.9308,27.8255,27.865,618400.0
2010-04-30 10:20:00,42.31,42.44,42.31,42.42,1205000.0,27.8584,27.944,27.8584,27.9308,1205000.0
2010-04-30 10:30:00,42.43,42.47,42.39,42.44,790400.0,27.9374,27.9638,27.9111,27.944,790400.0
2010-04-30 10:40:00,42.44,42.63,42.43,42.59,301600.0,27.944,28.0691,27.9374,28.0428,301600.0
2010-04-30 10:50:00,42.59,42.6,42.51,42.55,253100.0,28.0428,28.0494,27.9901,28.0164,253100.0
2010-04-30 11:00:00,42.55,42.58,42.45,42.49,411000.0,28.0164,28.0362,27.9506,27.9769,411000.0
2010-04-30 11:10:00,42.5,42.54,42.46,42.49,483200.0,27.9835,28.0098,27.9572,27.9769,483200.0
2010-04-30 11:20:00,42.49,42.52,42.46,42.51,276800.0,27.9769,27.9967,27.9572,27.9901,276800.0
2010-04-30 11:30:00,42.51,42.61,42.5,42.6,202600.0,27.9901,28.0559,27.9835,28.0494,202600.0
2010-04-30 11:40:00,42.6,42.64,42.56,42.61,199600.0,28.0494,28.0757,28.023,28.0559,199600.0
2010-04-30 11:50:00,42.61,42.62,42.57,42.6,175000.0,28.0559,28.0625,28.0296,28.0494,175000.0
2010-04-30 12:00:00,42.61,42.62,42.48,42.5,323000.0,28.0559,28.0625,27.9703,27.9835,323000.0
2010-04-30 12:10:00,42.5,42.51,42.38,42.38,172700.0,27.9835,27.9901,27.9045,27.9045,172700.0
2010-04-30 12:20:00,42.37,42.39,42.31,42.34,389200.0,27.8979,27.9111,27.8584,27.8782,389200.0
2010-04-30 12:30:00,42.35,42.39,42.32,42.34,254300.0,27.8847,27.9111,27.865,27.8782,254300.0
2010-04-30 12:40:00,42.34,42.4,42.31,42.31,332200.0,27.8782,27.9177,27.8584,27.8584,332200.0
2010-04-30 12:50:00,42.31,42.32,42.14,42.2,426500.0,27.8584,27.865,27.7465,27.786,426500.0
2010-04-30 13:00:00,42.2,42.26,42.17,42.22,268300.0,27.786,27.8255,27.7662,27.7991,268300.0
2010-04-30 13:10:00,42.22,42.32,42.18,42.32,204800.0,27.7991,27.865,27.7728,27.865,204800.0
2010-04-30 13:20:00,42.32,42.36,42.27,42.35,405800.0,27.865,27.8913,27.8321,27.8847,405800.0
2010-04-30 13:30:00,42.35,42.4,42.33,42.38,444300.0,27.8847,27.9177,27.8716,27.9045,444300.0
2010-04-30 13:40:00,42.38,42.45,42.38,42.43,156400.0,27.9045,27.9506,27.9045,27.9374,156400.0
2010-04-30 13:50:00,42.43,42.44,42.37,42.39,125700.0,27.9374,27.944,27.8979,27.9111,125700.0
2010-04-30 14:00:00,42.38,42.41,42.33,42.41,324000.0,27.9045,27.9243,27.8716,27.9243,324000.0
2010-04-30 14:10:00,42.4,42.48,42.37,42.44,285800.0,27.9177,27.9703,27.8979,27.944,285800.0
2010-04-30 14:20:00,42.43,42.45,42.39,42.42,281000.0,27.9374,27.9506,27.9111,27.9308,281000.0
2010-04-30 14:30:00,42.42,42.42,42.28,42.28,254200.0,27.9308,27.9308,27.8387,27.8387,254200.0
2010-04-30 14:40:00,42.27,42.31,42.22,42.29,307200.0,27.8321,27.8584,27.7991,27.8452,307200.0
2010-04-30 14:50:00,42.28,42.34,42.27,42.29,413300.0,27.8387,27.8782,27.8321,27.8452,413300.0
2010-04-30 15:00:00,42.29,42.31,42.24,42.26,300700.0,27.8452,27.8584,27.8123,27.8255,300700.0
2010-04-30 15:10:00,42.26,42.35,42.24,42.32,531100.0,27.8255,27.8847,27.8123,27.865,531100.0
2010-04-30 15:20:00,42.33,42.33,42.23,42.26,597900.0,27.8716,27.8716,27.8057,27.8255,597900.0
2010-04-30 15:30:00,42.26,42.28,42.16,42.16,651100.0,27.8255,27.8387,27.7596,27.7596,651100.0
2010-04-30 15:40:00,42.16,42.16,42.08,42.15,1254800.0,27.7596,27.7596,27.707,27.7531,1254800.0
2010-04-30 15:50:00,42.15,42.2,42.08,42.09,1850600.0,27.7531,27.786,27.707,27.7136,1850600.0
2010-05-03 09:30:00,42.25,42.38,42.14,42.34,551400.0,27.8189,27.9045,27.7465,27.8782,551400.0
2010-05-03 09:40:00,42.35,42.36,42.27,42.28,193900.0,27.8847,27.8913,27.8321,27.8387,193900.0
2010-05-03 09:50:00,42.29,42.32,42.27,42.3,150800.0,27.8452,27.865,27.8321,27.8518,150800.0
2010-05-03 10:00:00,42.31,42.32,42.24,42.32,386800.0,27.8584,27.865,27.8123,27.865,386800.0
2010-05-03 10:10:00,42.32,42.34,42.29,42.29,194700.0,27.865,27.8782,27.8452,27.8452,194700.0
2010-05-03 10:20:00,42.29,42.32,42.23,42.24,302900.0,27.8452,27.865,27.8057,27.8123,302900.0
2010-05-03 10:30:00,42.24,42.24,42.1,42.13,486600.0,27.8123,27.8123,27.7201,27.7399,486600.0
2010-05-03 10:40:00,42.14,42.16,42.02,42.03,251400.0,27.7465,27.7596,27.6675,27.674,251400.0
2010-05-03 10:50:00,42.05,42.06,41.92,41.96,217800.0,27.6872,27.6938,27.6016,27.628,217800.0
2010-05-03 11:00:00,41.97,42.02,41.96,41.99,152300.0,27.6345,27.6675,27.628,27.6477,152300.0
2010-05-03 11:10:00,42.0,42.05,41.99,42.03,113900.0,27.6543,27.6872,27.6477,27.674,113900.0
2010-05-03 11:20:00,42.04,42.11,42.03,42.11,188100.0,27.6806,27.7267,27.674,27.7267,188100.0
2010-05-03 11:30:00,42.1,42.12,42.06,42.1,187800.0,27.7201,27.7333,27.6938,27.7201,187800.0
2010-05-03 11:40:00,42.1,42.16,42.07,42.14,142700.0,27.7201,27.7596,27.7004,27.7465,142700.0
2010-05-03 11:50:00,42.13,42.2,42.11,42.16,186200.0,27.7399,27.786,27.7267,27.7596,186200.0
2010-05-03 12:00:00,42.17,42.19,42.13,42.13,95800.0,27.7662,27.7794,27.7399,27.7399,95800.0
2010-05-03 12:10:00,42.13,42.21,42.13,42.21,59600.0,27.7399,27.7926,27.7399,27.7926,59600.0
2010-05-03 12:20:00,42.22,42.35,42.2,42.33,231700.0,27.7991,27.8847,27.786,27.8716,231700.0
2010-05-03 12:30:00,42.34,42.36,42.32,42.36,153200.0,27.8782,27.8913,27.865,27.8913,153200.0
2010-05-03 12:40:00,42.35,42.4,42.33,42.36,128800.0,27.8847,27.9177,27.8716,27.8913,128800.0
2010-05-03 12:50:00,42.36,42.39,42.31,42.38,156300.0,27.8913,27.9111,27.8584,27.9045,156300.0
2010-05-03 13:00:00,42.38,42.38,42.29,42.31,106800.0,27.9045,27.9045,27.8452,27.8584,106800.0
2010-05-03 13:10:00,42.3,42.32,42.28,42.28,71500.0,27.8518,27.865,27.8387,27.8387,71500.0
2010-05-03 13:20:00,42.28,42.31,42.28,42.31,90300.0,27.8387,27.8584,27.8387,27.8584,90300.0
2010-05-03 13:30:00,42.31,42.39,42.31,42.38,93600.0,27.8584,27.9111,27.8584,27.9045,93600.0
2010-05-03 13:40:00,42.38,42.43,42.33,42.35,106900.0,27.9045,27.9374,27.8716,27.8847,106900.0
2010-05-03 13:50:00,42.35,42.38,42.34,42.35,72900.0,27.8847,27.9045,27.8782,27.8847,72900.0
2010-05-03 14:00:00,42.36,42.37,42.32,42.32,71400.0,27.8913,27.8979,27.865,27.865,71400.0
2010-05-03 14:10:00,42.32,42.34,42.31,42.33,87100.0,27.865,27.8782,27.8584,27.8716,87100.0
2010-05-03 14:20:00,42.34,42.41,42.33,42.38,195800.0,27.8782,27.9243,27.8716,27.9045,195800.0
2010-05-03 14:30:00,42.39,42.4,42.33,42.34,202700.0,27.9111,27.9177,27.8716,27.8782,202700.0
2010-05-03 14:40:00,42.35,42.38,42.33,42.37,94000.0,27.8847,27.9045,27.8716,27.8979,94000.0
2010-05-03 14:50:00,42.38,42.44,42.38,42.42,136800.0,27.9045,27.944,27.9045,27.9308,136800.0
2010-05-03 15:00:00,42.43,42.44,42.35,42.36,151000.0,27.9374,27.944,27.8847,27.8913,151000.0
2010-05-03 15:10:00,42.37,42.37,42.28,42.31,292800.0,27.8979,27.8979,27.8387,27.8584,292800.0
2010-05-03 15:20:00,42.31,42.33,42.24,42.26,238900.0,27.8584,27.8716,27.8123,27.8255,238900.0
2010-05-03 15:30:00,42.25,42.32,42.24,42.28,304500.0,27.8189,27.865,27.8123,27.8387,304500.0
2010-05-03 15:40:00,42.28,42.32,42.25,42.29,400800.0,27.8387,27.865,27.8189,27.8452,400800.0
2010-05-03 15:50:00,42.29,42.33,42.25,42.3,737300.0,27.8452,27.8716,27.8189,27.8518,737300.0
2010-05-04 09:30:00,41.44,41.45,41.05,41.06,996300.0,27.2856,27.2922,27.0288,27.0354,996300.0
2010-05-04 09:40:00,41.06,41.08,40.95,41.07,608600.0,27.0354,27.0485,26.9629,27.0419,608600.0
2010-05-04 09:50:00,41.07,41.13,41.01,41.12,256600.0,27.0419,27.0815,27.0024,27.0749,256600.0
2010-05-04 10:00:00,41.14,41.15,40.99,41.0,694800.0,27.088,27.0946,26.9893,26.9959,694800.0
2010-05-04 10:10:00,40.98,41.03,40.95,41.0,678800.0,26.9827,27.0156,26.9629,26.9959,678800.0
2010-05-04 10:20:00,41.0,41.07,40.98,40.98,242200.0,26.9959,27.0419,26.9827,26.9827,242200.0
2010-05-04 10:30:00,40.99,41.01,40.72,40.74,650100.0,26.9893,27.0024,26.8115,26.8247,650100.0
2010-05-04 10:40:00,40.75,40.75,40.62,40.66,667300.0,26.8312,26.8312,26.7457,26.772,667300.0
2010-05-04 10:50:00,40.66,40.73,40.54,40.54,742500.0,26.772,26.8181,26.693,26.693,742500.0
2010-05-04 11:00:00,40.56,40.57,40.4,40.48,473300.0,26.7061,26.7127,26.6008,26.6535,473300.0
2010-05-04 11:10:00,40.48,40.63,40.46,40.63,283500.0,26.6535,26.7522,26.6403,26.7522,283500.0
2010-05-04 11:20:00,40.63,40.65,40.53,40.56,309200.0,26.7522,26.7654,26.6864,26.7061,309200.0
2010-05-04 11:30:00,40.56,40.67,40.55,40.66,323000.0,26.7061,26.7786,26.6996,26.772,323000.0
2010-05-04 11:40:00,40.66,40.72,40.63,40.67,345100.0,26.772,26.8115,26.7522,26.7786,345100.0
2010-05-04 11:50:00,40.66,40.71,40.63,40.7,149200.0,26.772,26.8049,26.7522,26.7983,149200.0
2010-05-04 12:00:00,40.71,40.71,40.6,40.62,224700.0,26.8049,26.8049,26.7325,26.7457,224700.0
2010-05-04 12:10:00,40.62,40.66,40.57,40.61,175900.0,26.7457,26.772,26.7127,26.7391,175900.0
2010-05-04 12:20:00,40.6,40.61,40.47,40.51,301700.0,26.7325,26.7391,26.6469,26.6732,301700.0
2010-05-04 12:30:00,40.52,40.67,40.49,40.66,202700.0,26.6798,26.7786,26.6601,26.772,202700.0
2010-05-04 12:40:00,40.67,40.71,40.61,40.71,321700.0,26.7786,26.8049,26.7391,26.8049,321700.0
2010-05-04 12:50:00,40.7,40.73,40.67,40.69,173500.0,26.7983,26.8181,26.7786,26.7917,173500.0
2010-05-04 13:00:00,40.7,40.74,40.66,40.66,227100.0,26.7983,26.8247,26.772,26.772,227100.0
2010-05-04 13:10:00,40.66,40.66,40.59,40.61,185300.0,26.772,26.772,26.7259,26.7391,185300.0
2010-05-04 13:20:00,40.62,40.66,40.59,40.62,300800.0,26.7457,26.772,26.7259,26.7457,300800.0
2010-05-04 13:30:00,40.63,40.72,40.62,40.68,195900.0,26.7522,26.8115,26.7457,26.7852,195900.0
2010-05-04 13:40:00,40.69,40.74,40.66,40.71,198900.0,26.7917,26.8247,26.772,26.8049,198900.0
2010-05-04 13:50:00,40.72,40.72,40.64,40.68,148900.0,26.8115,26.8115,26.7588,26.7852,148900.0
2010-05-04 14:00:00,40.68,40.69,40.59,40.63,164700.0,26.7852,26.7917,26.7259,26.7522,164700.0
2010-05-04 14:10:00,40.63,40.66,40.58,40.58,206300.0,26.7522,26.772,26.7193,26.7193,206300.0
2010-05-04 14:20:00,40.58,40.6,40.51,40.51,308100.0,26.7193,26.7325,26.6732,26.6732,308100.0
2010-05-04 14:30:00,40.52,40.61,40.52,40.52,329100.0,26.6798,26.7391,26.6798,26.6798,329100.0
2010-05-04 14:40:00,40.53,40.58,40.51,40.55,385600.0,26.6864,26.7193,26.6732,26.6996,385600.0
2010-05-04 14:50:00,40.55,40.61,40.54,40.58,672000.0,26.6996,26.7391,26.693,26.7193,672000.0
2010-05-04 15:00:00,40.59,40.65,40.49,40.6,506300.0,26.7259,26.7654,26.6601,26.7325,506300.0
2010-05-04 15:10:00,40.59,40.7,40.58,40.69,283900.0,26.7259,26.7983,26.7193,26.7917,283900.0
2010-05-04 15:20:00,40.7,40.7,40.63,40.63,262400.0,26.7983,26.7983,26.7522,26.7522,262400.0
2010-05-04 15:30:00,40.62,40.65,40.54,40.56,321900.0,26.7457,26.7654,26.693,26.7061,321900.0
2010-05-04 15:40:00,40.56,40.56,40.45,40.49,946700.0,26.7061,26.7061,26.6337,26.6601,946700.0
2010-05-04 15:50:00,40.49,40.67,40.48,40.58,953300.0,26.6601,26.7786,26.6535,26.7193,953300.0
2010-05-05 09:30:00,39.83,39.99,39.48,39.49,1887900.0,26.2255,26.3308,25.995,26.0016,1887900.0
2010-05-05 09:40:00,39.49,39.67,39.48,39.65,443500.0,26.0016,26.1201,25.995,26.107,443500.0
2010-05-05 09:50:00,39.65,39.87,39.56,39.86,732800.0,26.107,26.2518,26.0477,26.2452,732800.0
2010-05-05 10:00:00,39.86,40.05,39.8,39.97,743500.0,26.2452,26.3703,26.2057,26.3177,743500.0
2010-05-05 10:10:00,39.98,40.17,39.91,40.14,622400.0,26.3243,26.4494,26.2782,26.4296,622400.0
2010-05-05 10:20:00,40.14,40.18,40.01,40.01,947300.0,26.4296,26.4559,26.344,26.344,947300.0
2010-05-05 10:30:00,40.02,40.05,39.96,39.99,434500.0,26.3506,26.3703,26.3111,26.3308,434500.0
2010-05-05 10:40:00,39.99,40.29,39.97,40.26,471300.0,26.3308,26.5284,26.3177,26.5086,471300.0
2010-05-05 10:50:00,40.26,40.28,40.19,40.22,280700.0,26.5086,26.5218,26.4625,26.4823,280700.0
2010-05-05 11:00:00,40.22,40.22,40.03,40.1,696800.0,26.4823,26.4823,26.3572,26.4033,696800.0
2010-05-05 11:10:00,40.1,40.14,40.04,40.14,363700.0,26.4033,26.4296,26.3638,26.4296,363700.0
2010-05-05 11:20:00,40.15,40.22,40.15,40.18,293700.0,26.4362,26.4823,26.4362,26.4559,293700.0
2010-05-05 11:30:00,40.17,40.21,40.12,40.2,224600.0,26.4494,26.4757,26.4164,26.4691,224600.0
2010-05-05 11:40:00,40.19,40.39,40.18,40.38,289500.0,26.4625,26.5942,26.4559,26.5876,289500.0
2010-05-05 11:50:00,40.37,40.45,40.35,40.44,325100.0,26.581,26.6337,26.5679,26.6271,325100.0
2010-05-05 12:00:00,40.44,40.51,40.41,40.43,377600.0,26.6271,26.6732,26.6074,26.6205,377600.0
2010-05-05 12:10:00,40.43,40.43,40.34,40.41,192900.0,26.6205,26.6205,26.5613,26.6074,192900.0
2010-05-05 12:20:00,40.41,40.41,40.25,40.28,287100.0,26.6074,26.6074,26.502,26.5218,287100.0
2010-05-05 12:30:00,40.27,40.35,40.26,40.28,224100.0,26.5152,26.5679,26.5086,26.5218,224100.0
2010-05-05 12:40:00,40.28,40.28,40.18,40.25,290500.0,26.5218,26.5218,26.4559,26.502,290500.0
2010-05-05 12:50:00,40.25,40.29,40.22,40.25,133700.0,26.502,26.5284,26.4823,26.502,133700.0
2010-05-05 13:00:00,40.26,40.27,40.14,40.25,320900.0,26.5086,26.5152,26.4296,26.502,320900.0
2010-05-05 13:10:00,40.25,40.25,40.16,40.22,160400.0,26.502,26.502,26.4428,26.4823,160400.0
2010-05-05 13:20:00,40.22,40.31,40.21,40.22,140500.0,26.4823,26.5415,26.4757,26.4823,140500.0
2010-05-05 13:30:00,40.23,40.25,40.12,40.19,170500.0,26.4889,26.502,26.4164,26.4625,170500.0
2010-05-05 13:40:00,40.19,40.2,40.12,40.2,195700.0,26.4625,26.4691,26.4164,26.4691,195700.0
2010-05-05 13:50:00,40.19,40.19,40.07,40.07,151900.0,26.4625,26.4625,26.3835,26.3835,151900.0
2010-05-05 14:00:00,40.08,40.09,40.0,40.05,258400.0,26.3901,26.3967,26.3374,26.3703,258400.0
2010-05-05 14:10:00,40.05,40.07,39.92,39.98,482200.0,26.3703,26.3835,26.2847,26.3243,482200.0
2010-05-05 14:20:00,39.97,40.0,39.9,39.91,771400.0,26.3177,26.3374,26.2716,26.2782,771400.0
2010-05-05 14:30:00,39.91,39.92,39.77,39.79,439500.0,26.2782,26.2847,26.186,26.1991,439500.0
2010-05-05 14:40:00,39.79,39.83,39.69,39.69,398100.0,26.1991,26.2255,26.1333,26.1333,398100.0
2010-05-05 14:50:00,39.69,39.83,39.65,39.82,328700.0,26.1333,26.2255,26.107,26.2189,328700.0
2010-05-05 15:00:00,39.81,39.84,39.76,39.82,242400.0,26.2123,26.2321,26.1794,26.2189,242400.0
2010-05-05 15:10:00,39.82,39.85,39.76,39.77,373700.0,26.2189,26.2387,26.1794,26.186,373700.0
2010-05-05 15:20:00,39.77,39.9,39.76,39.85,1735600.0,26.186,26.2716,26.1794,26.2387,1735600.0
2010-05-05 15:30:00,39.84,39.85,39.72,39.76,1048400.0,26.2321,26.2387,26.1531,26.1794,1048400.0
2010-05-05 15:40:00,39.76,39.84,39.74,39.82,986500.0,26.1794,26.2321,26.1662,26.2189,986500.0
2010-05-05 15:50:00,39.82,39.9,39.8,39.84,1213700.0,26.2189,26.2716,26.2057,26.2321,1213700.0
2010-05-06 09:30:00,39.52,39.81,39.51,39.74,956500.0,26.0214,26.2123,26.0148,26.1662,956500.0
2010-05-06 09:40:00,39.74,39.96,39.74,39.8,849400.0,26.1662,26.3111,26.1662,26.2057,849400.0
2010-05-06 09:50:00,39.82,39.87,39.71,39.85,911100.0,26.2189,26.2518,26.1465,26.2387,911100.0
2010-05-06 10:00:00,39.84,40.02,39.8,39.9,648900.0,26.2321,26.3506,26.2057,26.2716,648900.0
2010-05-06 10:10:00,39.9,39.95,39.81,39.89,473200.0,26.2716,26.3045,26.2123,26.265,473200.0
2010-05-06 10:20:00,39.89,39.93,39.71,39.71,4012200.0,26.265,26.2913,26.1465,26.1465,4012200.0
2010-05-06 10:30:00,39.7,39.78,39.66,39.73,665900.0,26.1399,26.1926,26.1136,26.1596,665900.0
2010-05-06 10:40:00,39.72,39.76,39.55,39.6,1935500.0,26.1531,26.1794,26.0411,26.074,1935500.0
2010-05-06 10:50:00,39.6,39.65,39.45,39.56,699100.0,26.074,26.107,25.9753,26.0477,699100.0
2010-05-06 11:00:00,39.56,39.56,39.37,39.44,768800.0,26.0477,26.0477,25.9226,25.9687,768800.0
2010-05-06 11:10:00,39.44,39.45,39.22,39.33,1402000.0,25.9687,25.9753,25.8238,25.8963,1402000.0
2010-05-06 11:20:00,39.33,39.5,39.29,39.45,3221300.0,25.8963,26.0082,25.8699,25.9753,3221300.0
2010-05-06 11:30:00,39.44,39.47,39.34,39.44,1066100.0,25.9687,25.9885,25.9029,25.9687,1066100.0
2010-05-06 11:40:00,39.43,39.44,39.11,39.13,1350900.0,25.9621,25.9687,25.7514,25.7646,1350900.0
2010-05-06 11:50:00,39.14,39.3,39.12,39.29,1227300.0,25.7712,25.8765,25.758,25.8699,1227300.0
2010-05-06 12:00:00,39.29,39.38,39.29,39.29,558800.0,25.8699,25.9292,25.8699,25.8699,558800.0
2010-05-06 12:10:00,39.29,39.52,39.29,39.41,392300.0,25.8699,26.0214,25.8699,25.9489,392300.0
2010-05-06 12:20:00,39.41,39.47,39.32,39.35,419800.0,25.9489,25.9885,25.8897,25.9094,419800.0
2010-05-06 12:30:00,39.35,39.43,39.29,39.35,350400.0,25.9094,25.9621,25.8699,25.9094,350400.0
2010-05-06 12:40:00,39.34,39.35,39.19,39.19,400500.0,25.9029,25.9094,25.8041,25.8041,400500.0
2010-05-06 12:50:00,39.2,39.33,39.14,39.33,1437700.0,25.8107,25.8963,25.7712,25.8963,1437700.0
2010-05-06 13:00:00,39.34,39.39,39.26,39.3,323600.0,25.9029,25.9358,25.8502,25.8765,323600.0
2010-05-06 13:10:00,39.3,39.32,39.06,39.07,348800.0,25.8765,25.8897,25.7185,25.7251,348800.0
2010-05-06 13:20:00,39.08,39.18,38.99,39.09,2173900.0,25.7317,25.7975,25.6724,25.7382,2173900.0
2010-05-06 13:30:00,39.09,39.12,38.99,39.01,466600.0,25.7382,25.758,25.6724,25.6856,466600.0
2010-05-06 13:40:00,39.0,39.03,38.92,38.96,483500.0,25.679,25.6987,25.6263,25.6526,483500.0
2010-05-06 13:50:00,38.96,38.99,38.83,38.86,437400.0,25.6526,25.6724,25.5671,25.5868,437400.0
2010-05-06 14:00:00,38.86,38.9,38.6,38.6,881400.0,25.5868,25.6131,25.4156,25.4156,881400.0
2010-05-06 14:10:00,38.6,38.63,38.39,38.39,1396800.0,25.4156,25.4354,25.2773,25.2773,1396800.0
2010-05-06 14:20:00,38.38,38.44,38.17,38.27,2460600.0,25.2708,25.3103,25.1325,25.1983,2460600.0
2010-05-06 14:30:00,38.27,38.3,37.78,37.8,2221500.0,25.1983,25.2181,24.8757,24.8889,2221500.0
2010-05-06 14:40:00,37.8,37.85,36.83,37.19,3049400.0,24.8889,24.9218,24.2502,24.4872,3049400.0
2010-05-06 14:50:00,37.18,38.06,36.86,37.93,1138900.0,24.4806,25.0601,24.2699,24.9745,1138900.0
2010-05-06 15:00:00,37.93,38.52,37.79,38.45,1245200.0,24.9745,25.3629,24.8823,25.3168,1245200.0
2010-05-06 15:10:00,38.46,38.53,37.97,37.98,882000.0,25.3234,25.3695,25.0008,25.0074,882000.0
2010-05-06 15:20:00,37.98,38.06,37.69,38.04,892200.0,25.0074,25.0601,24.8164,25.0469,892200.0
2010-05-06 15:30:00,38.04,38.4,38.03,38.24,1383900.0,25.0469,25.2839,25.0403,25.1786,1383900.0
2010-05-06 15:40:00,38.22,38.54,38.17,38.49,1779500.0,25.1654,25.3761,25.1325,25.3432,1779500.0
2010-05-06 15:50:00,38.48,38.58,38.28,38.41,3553300.0,25.3366,25.4024,25.2049,25.2905,3553300.0
2010-05-07 09:30:00,38.65,38.94,38.47,38.93,1271500.0,25.4485,25.6395,25.33,25.6329,1271500.0
2010-05-07 09:40:00,38.92,39.13,38.83,38.84,1056800.0,25.6263,25.7646,25.5671,25.5736,1056800.0
2010-05-07 09:50:00,38.83,38.99,38.64,38.65,1168700.0,25.5671,25.6724,25.4419,25.4485,1168700.0
2010-05-07 10:00:00,38.64,38.72,38.27,38.47,1134000.0,25.4419,25.4946,25.1983,25.33,1134000.0
2010-05-07 10:10:00,38.47,38.6,38.27,38.29,1172600.0,25.33,25.4156,25.1983,25.2115,1172600.0
2010-05-07 10:20:00,38.29,38.29,37.54,37.72,1946100.0,25.2115,25.2115,24.7177,24.8362,1946100.0
2010-05-07 10:30:00,37.73,38.14,37.69,38.08,1722500.0,24.8428,25.1127,24.8164,25.0732,1722500.0
2010-05-07 10:40:00,38.08,38.12,37.74,38.0,1254000.0,25.0732,25.0996,24.8494,25.0206,1254000.0
2010-05-07 10:50:00,38.01,38.23,37.89,38.07,826400.0,25.0271,25.172,24.9481,25.0666,826400.0
2010-05-07 11:00:00,38.07,38.49,38.06,38.48,872500.0,25.0666,25.3432,25.0601,25.3366,872500.0
2010-05-07 11:10:00,38.48,38.98,38.47,38.62,1078000.0,25.3366,25.6658,25.33,25.4288,1078000.0
2010-05-07 11:20:00,38.62,38.76,38.37,38.4,682600.0,25.4288,25.521,25.2642,25.2839,682600.0
2010-05-07 11:30:00,38.41,38.5,38.16,38.37,823600.0,25.2905,25.3498,25.1259,25.2642,823600.0
2010-05-07 11:40:00,38.37,38.83,38.33,38.76,689000.0,25.2642,25.5671,25.2378,25.521,689000.0
2010-05-07 11:50:00,38.76,38.78,38.51,38.62,583500.0,25.521,25.5341,25.3564,25.4288,583500.0
2010-05-07 12:00:00,38.63,38.87,38.48,38.82,548500.0,25.4354,25.5934,25.3366,25.5605,548500.0
2010-05-07 12:10:00,38.83,39.0,38.74,38.92,529300.0,25.5671,25.679,25.5078,25.6263,529300.0
2010-05-07 12:20:00,38.91,38.93,38.55,38.61,600600.0,25.6197,25.6329,25.3827,25.4222,600600.0
2010-05-07 12:30:00,38.61,38.66,38.43,38.55,440200.0,25.4222,25.4551,25.3037,25.3827,440200.0
2010-05-07 12:40:00,38.56,38.72,38.55,38.63,312700.0,25.3893,25.4946,25.3827,25.4354,312700.0
2010-05-07 12:50:00,38.63,38.73,38.5,38.52,291500.0,25.4354,25.5012,25.3498,25.3629,291500.0
2010-05-07 13:00:00,38.53,38.62,38.37,38.37,402900.0,25.3695,25.4288,25.2642,25.2642,402900.0
2010-05-07 13:10:00,38.39,38.59,38.34,38.47,684400.0,25.2773,25.409,25.2444,25.33,684400.0
2010-05-07 13:20:00,38.47,38.49,38.36,38.37,619800.0,25.33,25.3432,25.2576,25.2642,619800.0
2010-05-07 13:30:00,38.37,38.54,38.35,38.5,409000.0,25.2642,25.3761,25.251,25.3498,409000.0
2010-05-07 13:40:00,38.5,38.68,38.48,38.64,612400.0,25.3498,25.4683,25.3366,25.4419,612400.0
2010-05-07 13:50:00,38.64,38.64,38.46,38.51,273100.0,25.4419,25.4419,25.3234,25.3564,273100.0
2010-05-07 14:00:00,38.52,38.59,38.36,38.37,454600.0,25.3629,25.409,25.2576,25.2642,454600.0
2010-05-07 14:10:00,38.36,38.44,38.29,38.4,443900.0,25.2576,25.3103,25.2115,25.2839,443900.0
2010-05-07 14:20:00,38.39,38.41,38.17,38.18,505600.0,25.2773,25.2905,25.1325,25.1391,505600.0
2010-05-07 14:30:00,38.18,38.33,38.15,38.31,491000.0,25.1391,25.2378,25.1193,25.2247,491000.0
2010-05-07 14:40:00,38.32,38.47,38.29,38.36,1108100.0,25.2312,25.33,25.2115,25.2576,1108100.0
2010-05-07 14:50:00,38.36,38.39,38.23,38.36,707700.0,25.2576,25.2773,25.172,25.2576,707700.0
2010-05-07 15:00:00,38.36,38.38,38.13,38.15,613900.0,25.2576,25.2708,25.1061,25.1193,613900.0
2010-05-07 15:10:00,38.15,38.34,38.06,38.33,719400.0,25.1193,25.2444,25.0601,25.2378,719400.0
2010-05-07 15:20:00,38.32,38.4,38.23,38.29,768900.0,25.2312,25.2839,25.172,25.2115,768900.0
2010-05-07 15:30:00,38.29,38.3,38.12,38.19,1330900.0,25.2115,25.2181,25.0996,25.1457,1330900.0
2010-05-07 15:40:00,38.19,38.42,38.19,38.35,1175400.0,25.1457,25.2971,25.1457,25.251,1175400.0
2010-05-07 15:50:00,38.35,38.53,38.3,38.42,4894000.0,25.251,25.3695,25.2181,25.2971,4894000.0
2010-05-10 09:30:00,40.79,40.85,40.72,40.82,1179200.0,26.8576,26.8971,26.8115,26.8773,1179200.0
2010-05-10 09:40:00,40.83,40.97,40.82,40.89,1034600.0,26.8839,26.9761,26.8773,26.9234,1034600.0
2010-05-10 09:50:00,40.89,40.9,40.67,40.72,1136100.0,26.9234,26.93,26.7786,26.8115,1136100.0
2010-05-10 10:00:00,40.72,40.75,40.62,40.7,1415500.0,26.8115,26.8312,26.7457,26.7983,1415500.0
2010-05-10 10:10:00,40.7,40.83,40.68,40.74,1229900.0,26.7983,26.8839,26.7852,26.8247,1229900.0
2010-05-10 10:20:00,40.74,40.79,40.54,40.55,1502700.0,26.8247,26.8576,26.693,26.6996,1502700.0
2010-05-10 10:30:00,40.55,40.68,40.55,40.64,995600.0,26.6996,26.7852,26.6996,26.7588,995600.0
2010-05-10 10:40:00,40.64,40.7,40.5,40.62,483700.0,26.7588,26.7983,26.6666,26.7457,483700.0
2010-05-10 10:50:00,40.61,40.67,40.55,40.63,499100.0,26.7391,26.7786,26.6996,26.7522,499100.0
2010-05-10 11:00:00,40.62,40.8,40.62,40.67,431900.0,26.7457,26.8642,26.7457,26.7786,431900.0
2010-05-10 11:10:00,40.66,40.75,40.66,40.74,311800.0,26.772,26.8312,26.772,26.8247,311800.0
2010-05-10 11:20:00,40.74,40.78,40.66,40.77,299000.0,26.8247,26.851,26.772,26.8444,299000.0
2010-05-10 11:30:00,40.77,40.86,40.72,40.84,402900.0,26.8444,26.9037,26.8115,26.8905,402900.0
2010-05-10 11:40:00,40.84,40.88,40.78,40.84,212500.0,26.8905,26.9168,26.851,26.8905,212500.0
2010-05-10 11:50:00,40.84,40.96,40.84,40.92,303300.0,26.8905,26.9695,26.8905,26.9432,303300.0
2010-05-10 12:00:00,40.92,40.93,40.83,40.88,196200.0,26.9432,26.9498,26.8839,26.9168,196200.0
2010-05-10 12:10:00,40.88,40.91,40.84,40.85,164600.0,26.9168,26.9366,26.8905,26.8971,164600.0
2010-05-10 12:20:00,40.84,40.85,40.69,40.69,461800.0,26.8905,26.8971,26.7917,26.7917,461800.0
2010-05-10 12:30:00,40.7,40.74,40.66,40.71,628600.0,26.7983,26.8247,26.772,26.8049,628600.0
2010-05-10 12:40:00,40.72,40.72,40.66,40.69,458300.0,26.8115,26.8115,26.772,26.7917,458300.0
2010-05-10 12:50:00,40.68,40.72,40.67,40.67,298500.0,26.7852,26.8115,26.7786,26.7786,298500.0
2010-05-10 13:00:00,40.67,40.69,40.48,40.51,1132900.0,26.7786,26.7917,26.6535,26.6732,1132900.0
2010-05-10 13:10:00,40.52,40.63,40.51,40.63,608500.0,26.6798,26.7522,26.6732,26.7522,608500.0
2010-05-10 13:20:00,40.62,40.68,40.6,40.66,389700.0,26.7457,26.7852,26.7325,26.772,389700.0
2010-05-10 13:30:00,40.66,40.77,40.65,40.72,278100.0,26.772,26.8444,26.7654,26.8115,278100.0
2010-05-10 13:40:00,40.71,40.71,40.59,40.71,366700.0,26.8049,26.8049,26.7259,26.8049,366700.0
2010-05-10 13:50:00,40.71,40.77,40.63,40.63,337900.0,26.8049,26.8444,26.7522,26.7522,337900.0
2010-05-10 14:00:00,40.64,40.67,40.53,40.67,372200.0,26.7588,26.7786,26.6864,26.7786,372200.0
2010-05-10 14:10:00,40.66,40.68,40.58,40.59,385800.0,26.772,26.7852,26.7193,26.7259,385800.0
2010-05-10 14:20:00,40.6,40.71,40.6,40.61,341800.0,26.7325,26.8049,26.7325,26.7391,341800.0
2010-05-10 14:30:00,40.61,40.67,40.57,40.57,331600.0,26.7391,26.7786,26.7127,26.7127,331600.0
2010-05-10 14:40:00,40.56,40.68,40.55,40.67,294000.0,26.7061,26.7852,26.6996,26.7786,294000.0
2010-05-10 14:50:00,40.67,40.76,40.67,40.75,298900.0,26.7786,26.8378,26.7786,26.8312,298900.0
2010-05-10 15:00:00,40.74,40.77,40.61,40.63,311600.0,26.8247,26.8444,26.7391,26.7522,311600.0
2010-05-10 15:10:00,40.64,40.71,40.6,40.66,407100.0,26.7588,26.8049,26.7325,26.772,407100.0
2010-05-10 15:20:00,40.65,40.69,40.64,40.67,1154800.0,26.7654,26.7917,26.7588,26.7786,1154800.0
2010-05-10 15:30:00,40.67,40.72,40.61,40.72,955300.0,26.7786,26.8115,26.7391,26.8115,955300.0
2010-05-10 15:40:00,40.72,40.81,40.72,40.78,714300.0,26.8115,26.8708,26.8115,26.851,714300.0
2010-05-10 15:50:00,40.77,40.95,40.77,40.92,1574800.0,26.8444,26.9629,26.8444,26.9432,1574800.0
2010-05-11 09:30:00,39.97,40.18,39.93,40.15,513900.0,26.3177,26.4559,26.2913,26.4362,513900.0
2010-05-11 09:40:00,40.16,40.27,40.12,40.25,897400.0,26.4428,26.5152,26.4164,26.502,897400.0
2010-05-11 09:50:00,40.25,40.36,40.21,40.25,879600.0,26.502,26.5745,26.4757,26.502,879600.0
2010-05-11 10:00:00,40.24,40.34,40.18,40.22,366800.0,26.4954,26.5613,26.4559,26.4823,366800.0
2010-05-11 10:10:00,40.23,40.36,40.19,40.31,389200.0,26.4889,26.5745,26.4625,26.5415,389200.0
2010-05-11 10:20:00,40.31,40.45,40.31,40.33,406100.0,26.5415,26.6337,26.5415,26.5547,406100.0
2010-05-11 10:30:00,40.33,40.34,40.24,40.33,421200.0,26.5547,26.5613,26.4954,26.5547,421200.0
2010-05-11 10:40:00,40.34,40.39,40.3,40.36,280300.0,26.5613,26.5942,26.535,26.5745,280300.0
2010-05-11 10:50:00,40.36,40.38,40.27,40.31,279900.0,26.5745,26.5876,26.5152,26.5415,279900.0
2010-05-11 11:00:00,40.31,40.49,40.29,40.49,254600.0,26.5415,26.6601,26.5284,26.6601,254600.0
2010-05-11 11:10:00,40.48,40.56,40.46,40.53,203400.0,26.6535,26.7061,26.6403,26.6864,203400.0
2010-05-11 11:20:00,40.53,40.54,40.43,40.51,256900.0,26.6864,26.693,26.6205,26.6732,256900.0
2010-05-11 11:30:00,40.51,40.63,40.43,40.59,309900.0,26.6732,26.7522,26.6205,26.7259,309900.0
2010-05-11 11:40:00,40.6,40.71,40.56,40.6,190700.0,26.7325,26.8049,26.7061,26.7325,190700.0
2010-05-11 11:50:00,40.59,40.66,40.55,40.62,187200.0,26.7259,26.772,26.6996,26.7457,187200.0
2010-05-11 12:00:00,40.63,40.77,40.6,40.75,252000.0,26.7522,26.8444,26.7325,26.8312,252000.0
2010-05-11 12:10:00,40.76,40.78,40.71,40.74,188100.0,26.8378,26.851,26.8049,26.8247,188100.0
2010-05-11 12:20:00,40.74,40.76,40.66,40.71,138500.0,26.8247,26.8378,26.772,26.8049,138500.0
2010-05-11 12:30:00,40.7,40.75,40.68,40.71,132000.0,26.7983,26.8312,26.7852,26.8049,132000.0
2010-05-11 12:40:00,40.71,40.83,40.7,40.81,277300.0,26.8049,26.8839,26.7983,26.8708,277300.0
2010-05-11 12:50:00,40.81,40.85,40.78,40.82,148000.0,26.8708,26.8971,26.851,26.8773,148000.0
2010-05-11 13:00:00,40.82,40.83,40.72,40.76,254500.0,26.8773,26.8839,26.8115,26.8378,254500.0
2010-05-11 13:10:00,40.76,40.79,40.69,40.69,142100.0,26.8378,26.8576,26.7917,26.7917,142100.0
2010-05-11 13:20:00,40.69,40.75,40.66,40.74,247500.0,26.7917,26.8312,26.772,26.8247,247500.0
2010-05-11 13:30:00,40.73,40.77,40.68,40.73,219100.0,26.8181,26.8444,26.7852,26.8181,219100.0
2010-05-11 13:40:00,40.72,40.86,40.67,40.84,346000.0,26.8115,26.9037,26.7786,26.8905,346000.0
2010-05-11 13:50:00,40.84,40.84,40.72,40.74,275500.0,26.8905,26.8905,26.8115,26.8247,275500.0
2010-05-11 14:00:00,40.74,40.78,40.66,40.68,140700.0,26.8247,26.851,26.772,26.7852,140700.0
2010-05-11 14:10:00,40.67,40.69,40.42,40.49,462600.0,26.7786,26.7917,26.614,26.6601,462600.0
2010-05-11 14:20:00,40.49,40.6,40.45,40.47,528500.0,26.6601,26.7325,26.6337,26.6469,528500.0
2010-05-11 14:30:00,40.47,40.49,40.36,40.43,390900.0,26.6469,26.6601,26.5745,26.6205,390900.0
2010-05-11 14:40:00,40.42,40.54,40.36,40.52,270600.0,26.614,26.693,26.5745,26.6798,270600.0
2010-05-11 14:50:00,40.52,40.54,40.41,40.44,124500.0,26.6798,26.693,26.6074,26.6271,124500.0
2010-05-11 15:00:00,40.43,40.43,40.3,40.33,466900.0,26.6205,26.6205,26.535,26.5547,466900.0
2010-05-11 15:10:00,40.32,40.41,40.26,40.26,598700.0,26.5481,26.6074,26.5086,26.5086,598700.0
2010-05-11 15:20:00,40.26,40.37,40.23,40.36,470900.0,26.5086,26.581,26.4889,26.5745,470900.0
2010-05-11 15:30:00,40.35,40.45,40.29,40.44,546400.0,26.5679,26.6337,26.5284,26.6271,546400.0
2010-05-11 15:40:00,40.43,40.43,40.32,40.32,856800.0,26.6205,26.6205,26.5481,26.5481,856800.0
2010-05-11 15:50:00,40.31,40.34,40.19,40.21,990600.0,26.5415,26.5613,26.4625,26.4757,990600.0
2010-05-12 09:30:00,40.58,40.61,40.41,40.57,548500.0,26.7193,26.7391,26.6074,26.7127,548500.0
2010-05-12 09:40:00,40.56,40.56,40.45,40.52,424000.0,26.7061,26.7061,26.6337,26.6798,424000.0
2010-05-12 09:50:00,40.52,40.67,40.47,40.67,399300.0,26.6798,26.7786,26.6469,26.7786,399300.0
2010-05-12 10:00:00,40.67,40.75,40.62,40.67,505700.0,26.7786,26.8312,26.7457,26.7786,505700.0
2010-05-12 10:10:00,40.66,40.68,40.59,40.6,383100.0,26.772,26.7852,26.7259,26.7325,383100.0
2010-05-12 10:20:00,40.6,40.66,40.6,40.66,235700.0,26.7325,26.772,26.7325,26.772,235700.0
2010-05-12 10:30:00,40.66,40.7,40.52,40.56,355800.0,26.772,26.7983,26.6798,26.7061,355800.0
2010-05-12 10:40:00,40.56,40.65,40.54,40.62,222600.0,26.7061,26.7654,26.693,26.7457,222600.0
2010-05-12 10:50:00,40.62,40.67,40.6,40.62,273800.0,26.7457,26.7786,26.7325,26.7457,273800.0
2010-05-12 11:00:00,40.62,40.75,40.61,40.73,366100.0,26.7457,26.8312,26.7391,26.8181,366100.0
2010-05-12 11:10:00,40.72,40.72,40.58,40.62,212300.0,26.8115,26.8115,26.7193,26.7457,212300.0
2010-05-12 11:20:00,40.62,40.64,40.49,40.49,385300.0,26.7457,26.7588,26.6601,26.6601,385300.0
2010-05-12 11:30:00,40.49,40.58,40.49,40.56,264900.0,26.6601,26.7193,26.6601,26.7061,264900.0
2010-05-12 11:40:00,40.56,40.58,40.49,40.5,206000.0,26.7061,26.7193,26.6601,26.6666,206000.0
2010-05-12 11:50:00,40.5,40.62,40.45,40.6,213800.0,26.6666,26.7457,26.6337,26.7325,213800.0
2010-05-12 12:00:00,40.59,40.63,40.58,40.6,90200.0,26.7259,26.7522,26.7193,26.7325,90200.0
2010-05-12 12:10:00,40.6,40.66,40.6,40.65,140400.0,26.7325,26.772,26.7325,26.7654,140400.0
2010-05-12 12:20:00,40.64,40.64,40.58,40.62,144900.0,26.7588,26.7588,26.7193,26.7457,144900.0
2010-05-12 12:30:00,40.63,40.66,40.58,40.62,192700.0,26.7522,26.772,26.7193,26.7457,192700.0
2010-05-12 12:40:00,40.62,40.64,40.59,40.61,116300.0,26.7457,26.7588,26.7259,26.7391,116300.0
2010-05-12 12:50:00,40.61,40.66,40.59,40.65,183600.0,26.7391,26.772,26.7259,26.7654,183600.0
2010-05-12 13:00:00,40.65,40.73,40.62,40.69,154400.0,26.7654,26.8181,26.7457,26.7917,154400.0
2010-05-12 13:10:00,40.68,40.75,40.67,40.72,185700.0,26.7852,26.8312,26.7786,26.8115,185700.0
2010-05-12 13:20:00,40.71,40.73,40.61,40.65,318700.0,26.8049,26.8181,26.7391,26.7654,318700.0
2010-05-12 13:30:00,40.65,40.68,40.62,40.63,263200.0,26.7654,26.7852,26.7457,26.7522,263200.0
2010-05-12 13:40:00,40.63,40.71,40.59,40.69,290600.0,26.7522,26.8049,26.7259,26.7917,290600.0
2010-05-12 13:50:00,40.69,40.71,40.6,40.63,226000.0,26.7917,26.8049,26.7325,26.7522,226000.0
2010-05-12 14:00:00,40.62,40.69,40.6,40.63,272900.0,26.7457,26.7917,26.7325,26.7522,272900.0
2010-05-12 14:10:00,40.64,40.71,40.61,40.7,194200.0,26.7588,26.8049,26.7391,26.7983,194200.0
2010-05-12 14:20:00,40.69,40.73,40.67,40.73,274600.0,26.7917,26.8181,26.7786,26.8181,274600.0
2010-05-12 14:30:00,40.74,40.77,40.68,40.7,169300.0,26.8247,26.8444,26.7852,26.7983,169300.0
2010-05-12 14:40:00,40.69,40.74,40.68,40.72,166000.0,26.7917,26.8247,26.7852,26.8115,166000.0
2010-05-12 14:50:00,40.72,40.74,40.65,40.74,157000.0,26.8115,26.8247,26.7654,26.8247,157000.0
2010-05-12 15:00:00,40.74,40.81,40.73,40.78,250200.0,26.8247,26.8708,26.8181,26.851,250200.0
2010-05-12 15:10:00,40.77,40.77,40.69,40.72,167300.0,26.8444,26.8444,26.7917,26.8115,167300.0
2010-05-12 15:20:00,40.72,40.78,40.7,40.73,232300.0,26.8115,26.851,26.7983,26.8181,232300.0
2010-05-12 15:30:00,40.73,40.76,40.66,40.69,414200.0,26.8181,26.8378,26.772,26.7917,414200.0
2010-05-12 15:40:00,40.69,40.77,40.68,40.77,298700.0,26.7917,26.8444,26.7852,26.8444,298700.0
2010-05-12 15:50:00,40.76,40.83,40.73,40.73,1674800.0,26.8378,26.8839,26.8181,26.8181,1674800.0
2010-05-13 09:30:00,40.68,40.79,40.47,40.56,612800.0,26.7852,26.8576,26.6469,26.7061,612800.0
2010-05-13 09:40:00,40.56,40.75,40.5,40.73,343700.0,26.7061,26.8312,26.6666,26.8181,343700.0
2010-05-13 09:50:00,40.73,40.78,40.68,40.69,245600.0,26.8181,26.851,26.7852,26.7917,245600.0
2010-05-13 10:00:00,40.68,40.78,40.63,40.78,369700.0,26.7852,26.851,26.7522,26.851,369700.0
2010-05-13 10:10:00,40.78,40.89,40.72,40.89,271400.0,26.851,26.9234,26.8115,26.9234,271400.0
2010-05-13 10:20:00,40.89,40.89,40.77,40.83,174600.0,26.9234,26.9234,26.8444,26.8839,174600.0
2010-05-13 10:30:00,40.83,40.97,40.79,40.94,243400.0,26.8839,26.9761,26.8576,26.9564,243400.0
2010-05-13 10:40:00,40.93,40.97,40.9,40.92,127000.0,26.9498,26.9761,26.93,26.9432,127000.0
2010-05-13 10:50:00,40.93,40.93,40.79,40.8,181900.0,26.9498,26.9498,26.8576,26.8642,181900.0
2010-05-13 11:00:00,40.8,40.81,40.7,40.77,275200.0,26.8642,26.8708,26.7983,26.8444,275200.0
2010-05-13 11:10:00,40.76,40.85,40.76,40.82,151500.0,26.8378,26.8971,26.8378,26.8773,151500.0
2010-05-13 11:20:00,40.82,40.88,40.81,40.82,125700.0,26.8773,26.9168,26.8708,26.8773,125700.0
2010-05-13 11:30:00,40.82,40.84,40.74,40.75,228400.0,26.8773,26.8905,26.8247,26.8312,228400.0
2010-05-13 11:40:00,40.74,40.8,40.71,40.78,142300.0,26.8247,26.8642,26.8049,26.851,142300.0
2010-05-13 11:50:00,40.79,40.79,40.7,40.73,346200.0,26.8576,26.8576,26.7983,26.8181,346200.0
2010-05-13 12:00:00,40.73,40.81,40.71,40.77,353100.0,26.8181,26.8708,26.8049,26.8444,353100.0
2010-05-13 12:10:00,40.78,40.81,40.7,40.73,231300.0,26.851,26.8708,26.7983,26.8181,231300.0
2010-05-13 12:20:00,40.73,40.79,40.72,40.78,132900.0,26.8181,26.8576,26.8115,26.851,132900.0
2010-05-13 12:30:00,40.79,40.82,40.77,40.77,61400.0,26.8576,26.8773,26.8444,26.8444,61400.0
2010-05-13 12:40:00,40.77,40.86,40.77,40.81,150900.0,26.8444,26.9037,26.8444,26.8708,150900.0
2010-05-13 12:50:00,40.8,40.81,40.77,40.78,146100.0,26.8642,26.8708,26.8444,26.851,146100.0
2010-05-13 13:00:00,40.78,40.78,40.72,40.76,106600.0,26.851,26.851,26.8115,26.8378,106600.0
2010-05-13 13:10:00,40.75,40.88,40.74,40.85,272300.0,26.8312,26.9168,26.8247,26.8971,272300.0
2010-05-13 13:20:00,40.85,40.88,40.81,40.83,250500.0,26.8971,26.9168,26.8708,26.8839,250500.0
2010-05-13 13:30:00,40.84,40.9,40.83,40.85,90900.0,26.8905,26.93,26.8839,26.8971,90900.0
2010-05-13 13:40:00,40.85,40.89,40.77,40.81,533300.0,26.8971,26.9234,26.8444,26.8708,533300.0
2010-05-13 13:50:00,40.82,40.82,40.76,40.8,124100.0,26.8773,26.8773,26.8378,26.8642,124100.0
2010-05-13 14:00:00,40.8,40.88,40.79,40.85,87200.0,26.8642,26.9168,26.8576,26.8971,87200.0
2010-05-13 14:10:00,40.85,40.88,40.82,40.84,89400.0,26.8971,26.9168,26.8773,26.8905,89400.0
2010-05-13 14:20:00,40.84,40.84,40.78,40.79,108400.0,26.8905,26.8905,26.851,26.8576,108400.0
2010-05-13 14:30:00,40.78,40.8,40.74,40.78,129000.0,26.851,26.8642,26.8247,26.851,129000.0
2010-05-13 14:40:00,40.78,40.78,40.66,40.68,160300.0,26.851,26.851,26.772,26.7852,160300.0
2010-05-13 14:50:00,40.68,40.68,40.61,40.66,154400.0,26.7852,26.7852,26.7391,26.772,154400.0
2010-05-13 15:00:00,40.66,40.71,40.61,40.63,132300.0,26.772,26.8049,26.7391,26.7522,132300.0
2010-05-13 15:10:00,40.63,40.63,40.42,40.46,495500.0,26.7522,26.7522,26.614,26.6403,495500.0
2010-05-13 15:20:00,40.45,40.56,40.45,40.49,251200.0,26.6337,26.7061,26.6337,26.6601,251200.0
2010-05-13 15:30:00,40.49,40.53,40.36,40.4,868900.0,26.6601,26.6864,26.5745,26.6008,868900.0
2010-05-13 15:40:00,40.41,40.54,40.33,40.51,1130700.0,26.6074,26.693,26.5547,26.6732,1130700.0
2010-05-13 15:50:00,40.52,40.6,40.37,40.38,1060300.0,26.6798,26.7325,26.581,26.5876,1060300.0
2010-05-14 09:30:00,40.05,40.12,39.91,39.92,509600.0,26.3703,26.4164,26.2782,26.2847,509600.0
2010-05-14 09:40:00,39.91,39.92,39.7,39.77,898800.0,26.2782,26.2847,26.1399,26.186,898800.0
2010-05-14 09:50:00,39.76,39.8,39.68,39.71,320500.0,26.1794,26.2057,26.1267,26.1465,320500.0
2010-05-14 10:00:00,39.71,39.74,39.54,39.74,840300.0,26.1465,26.1662,26.0345,26.1662,840300.0
2010-05-14 10:10:00,39.75,39.87,39.7,39.71,337300.0,26.1728,26.2518,26.1399,26.1465,337300.0
2010-05-14 10:20:00,39.71,39.88,39.68,39.8,366700.0,26.1465,26.2584,26.1267,26.2057,366700.0
2010-05-14 10:30:00,39.8,39.83,39.64,39.66,313900.0,26.2057,26.2255,26.1004,26.1136,313900.0
2010-05-14 10:40:00,39.67,39.74,39.59,39.73,330100.0,26.1201,26.1662,26.0675,26.1596,330100.0
2010-05-14 10:50:00,39.72,39.74,39.63,39.67,292400.0,26.1531,26.1662,26.0938,26.1201,292400.0
2010-05-14 11:00:00,39.66,39.88,39.39,39.41,514300.0,26.1136,26.2584,25.9358,25.9489,514300.0
2010-05-14 11:10:00,39.4,39.46,39.32,39.33,368600.0,25.9424,25.9819,25.8897,25.8963,368600.0
2010-05-14 11:20:00,39.33,39.44,39.2,39.38,487400.0,25.8963,25.9687,25.8107,25.9292,487400.0
2010-05-14 11:30:00,39.39,39.53,39.36,39.47,585200.0,25.9358,26.028,25.916,25.9885,585200.0
2010-05-14 11:40:00,39.46,39.52,39.41,39.41,350600.0,25.9819,26.0214,25.9489,25.9489,350600.0
2010-05-14 11:50:00,39.41,39.43,39.32,39.4,518100.0,25.9489,25.9621,25.8897,25.9424,518100.0
2010-05-14 12:00:00,39.4,39.43,39.21,39.25,421800.0,25.9424,25.9621,25.8173,25.8436,421800.0
2010-05-14 12:10:00,39.25,39.37,39.25,39.37,203900.0,25.8436,25.9226,25.8436,25.9226,203900.0
2010-05-14 12:20:00,39.38,39.47,39.29,39.4,382600.0,25.9292,25.9885,25.8699,25.9424,382600.0
2010-05-14 12:30:00,39.4,39.48,39.37,39.47,226000.0,25.9424,25.995,25.9226,25.9885,226000.0
2010-05-14 12:40:00,39.47,39.54,39.38,39.4,339300.0,25.9885,26.0345,25.9292,25.9424,339300.0
2010-05-14 12:50:00,39.4,39.56,39.4,39.55,253100.0,25.9424,26.0477,25.9424,26.0411,253100.0
2010-05-14 13:00:00,39.54,39.62,39.45,39.5,249300.0,26.0345,26.0872,25.9753,26.0082,249300.0
2010-05-14 13:10:00,39.51,39.55,39.39,39.39,474400.0,26.0148,26.0411,25.9358,25.9358,474400.0
2010-05-14 13:20:00,39.4,39.48,39.4,39.42,262200.0,25.9424,25.995,25.9424,25.9555,262200.0
2010-05-14 13:30:00,39.42,39.42,39.33,39.39,522900.0,25.9555,25.9555,25.8963,25.9358,522900.0
2010-05-14 13:40:00,39.39,39.44,39.35,39.4,221900.0,25.9358,25.9687,25.9094,25.9424,221900.0
2010-05-14 13:50:00,39.4,39.5,39.34,39.43,236300.0,25.9424,26.0082,25.9029,25.9621,236300.0
2010-05-14 14:00:00,39.43,39.49,39.42,39.44,343200.0,25.9621,26.0016,25.9555,25.9687,343200.0
2010-05-14 14:10:00,39.44,39.45,39.31,39.35,566000.0,25.9687,25.9753,25.8831,25.9094,566000.0
2010-05-14 14:20:00,39.35,39.48,39.35,39.44,427400.0,25.9094,25.995,25.9094,25.9687,427400.0
2010-05-14 14:30:00,39.44,39.56,39.44,39.53,531700.0,25.9687,26.0477,25.9687,26.028,531700.0
2010-05-14 14:40:00,39.54,39.55,39.49,39.49,409300.0,26.0345,26.0411,26.0016,26.0016,409300.0
2010-05-14 14:50:00,39.5,39.55,39.4,39.41,670100.0,26.0082,26.0411,25.9424,25.9489,670100.0
2010-05-14 15:00:00,39.4,39.48,39.39,39.45,505100.0,25.9424,25.995,25.9358,25.9753,505100.0
2010-05-14 15:10:00,39.45,39.52,39.38,39.4,592000.0,25.9753,26.0214,25.9292,25.9424,592000.0
2010-05-14 15:20:00,39.41,39.44,39.31,39.42,663500.0,25.9489,25.9687,25.8831,25.9555,663500.0
2010-05-14 15:30:00,39.41,39.47,39.38,39.43,670200.0,25.9489,25.9885,25.9292,25.9621,670200.0
2010-05-14 15:40:00,39.43,39.58,39.42,39.55,908800.0,25.9621,26.0609,25.9555,26.0411,908800.0
2010-05-14 15:50:00,39.56,39.75,39.55,39.67,1506300.0,26.0477,26.1728,26.0411,26.1201,1506300.0
2010-05-17 09:30:00,39.55,39.79,39.52,39.76,673100.0,26.0411,26.1991,26.0214,26.1794,673100.0
2010-05-17 09:40:00,39.76,39.77,39.55,39.61,565300.0,26.1794,26.186,26.0411,26.0806,565300.0
2010-05-17 09:50:00,39.63,39.65,39.43,39.47,514700.0,26.0938,26.107,25.9621,25.9885,514700.0
2010-05-17 10:00:00,39.48,39.53,39.41,39.44,635400.0,25.995,26.028,25.9489,25.9687,635400.0
2010-05-17 10:10:00,39.43,39.58,39.38,39.57,700200.0,25.9621,26.0609,25.9292,26.0543,700200.0
2010-05-17 10:20:00,39.56,39.58,39.44,39.53,439300.0,26.0477,26.0609,25.9687,26.028,439300.0
2010-05-17 10:30:00,39.53,39.58,39.45,39.47,449500.0,26.028,26.0609,25.9753,25.9885,449500.0
2010-05-17 10:40:00,39.48,39.51,39.34,39.39,506900.0,25.995,26.0148,25.9029,25.9358,506900.0
2010-05-17 10:50:00,39.39,39.48,39.34,39.37,514800.0,25.9358,25.995,25.9029,25.9226,514800.0
2010-05-17 11:00:00,39.35,39.4,39.26,39.31,489900.0,25.9094,25.9424,25.8502,25.8831,489900.0
2010-05-17 11:10:00,39.3,39.3,39.09,39.1,833700.0,25.8765,25.8765,25.7382,25.7448,833700.0
2010-05-17 11:20:00,39.1,39.17,39.03,39.14,547100.0,25.7448,25.7909,25.6987,25.7712,547100.0
2010-05-17 11:30:00,39.15,39.19,39.09,39.16,307100.0,25.7778,25.8041,25.7382,25.7843,307100.0
2010-05-17 11:40:00,39.17,39.2,39.04,39.08,336300.0,25.7909,25.8107,25.7053,25.7317,336300.0
2010-05-17 11:50:00,39.08,39.08,38.89,38.92,562100.0,25.7317,25.7317,25.6066,25.6263,562100.0
2010-05-17 12:00:00,38.91,38.91,38.58,38.63,1314200.0,25.6197,25.6197,25.4024,25.4354,1314200.0
2010-05-17 12:10:00,38.62,38.79,38.62,38.77,537500.0,25.4288,25.5407,25.4288,25.5275,537500.0
2010-05-17 12:20:00,38.77,38.84,38.73,38.73,522300.0,25.5275,25.5736,25.5012,25.5012,522300.0
2010-05-17 12:30:00,38.73,38.86,38.73,38.81,295700.0,25.5012,25.5868,25.5012,25.5539,295700.0
2010-05-17 12:40:00,38.82,38.87,38.76,38.82,217600.0,25.5605,25.5934,25.521,25.5605,217600.0
2010-05-17 12:50:00,38.82,38.82,38.66,38.69,290500.0,25.5605,25.5605,25.4551,25.4749,290500.0
2010-05-17 13:00:00,38.69,38.76,38.68,38.72,288700.0,25.4749,25.521,25.4683,25.4946,288700.0
2010-05-17 13:10:00,38.72,38.93,38.71,38.93,295600.0,25.4946,25.6329,25.488,25.6329,295600.0
2010-05-17 13:20:00,38.93,39.01,38.9,38.97,278300.0,25.6329,25.6856,25.6131,25.6592,278300.0
2010-05-17 13:30:00,38.97,39.07,38.91,38.92,359500.0,25.6592,25.7251,25.6197,25.6263,359500.0
2010-05-17 13:40:00,38.92,38.94,38.82,38.89,267200.0,25.6263,25.6395,25.5605,25.6066,267200.0
2010-05-17 13:50:00,38.88,39.02,38.85,39.0,257200.0,25.6,25.6922,25.5802,25.679,257200.0
2010-05-17 14:00:00,39.0,39.12,38.99,39.01,286800.0,25.679,25.758,25.6724,25.6856,286800.0
2010-05-17 14:10:00,39.0,39.11,38.99,39.09,443800.0,25.679,25.7514,25.6724,25.7382,443800.0
2010-05-17 14:20:00,39.11,39.11,38.98,39.01,344700.0,25.7514,25.7514,25.6658,25.6856,344700.0
2010-05-17 14:30:00,39.01,39.12,38.99,39.09,504900.0,25.6856,25.758,25.6724,25.7382,504900.0
2010-05-17 14:40:00,39.1,39.23,39.09,39.19,246100.0,25.7448,25.8304,25.7382,25.8041,246100.0
2010-05-17 14:50:00,39.19,39.27,39.18,39.26,340500.0,25.8041,25.8568,25.7975,25.8502,340500.0
2010-05-17 15:00:00,39.26,39.37,39.17,39.19,413600.0,25.8502,25.9226,25.7909,25.8041,413600.0
2010-05-17 15:10:00,39.19,39.26,39.09,39.12,296000.0,25.8041,25.8502,25.7382,25.758,296000.0
2010-05-17 15:20:00,39.13,39.19,39.05,39.17,677800.0,25.7646,25.8041,25.7119,25.7909,677800.0
2010-05-17 15:30:00,39.16,39.46,39.16,39.46,539900.0,25.7843,25.9819,25.7843,25.9819,539900.0
2010-05-17 15:40:00,39.47,39.52,39.4,39.48,894200.0,25.9885,26.0214,25.9424,25.995,894200.0
2010-05-17 15:50:00,39.48,39.55,39.46,39.47,2808700.0,25.995,26.0411,25.9819,25.9885,2808700.0
2010-05-18 09:30:00,39.84,39.87,39.73,39.76,1025500.0,26.2321,26.2518,26.1596,26.1794,1025500.0
2010-05-18 09:40:00,39.74,39.91,39.74,39.89,443200.0,26.1662,26.2782,26.1662,26.265,443200.0
2010-05-18 09:50:00,39.89,39.91,39.84,39.85,668200.0,26.265,26.2782,26.2321,26.2387,668200.0
2010-05-18 10:00:00,39.85,39.86,39.73,39.75,704800.0,26.2387,26.2452,26.1596,26.1728,704800.0
2010-05-18 10:10:00,39.75,39.85,39.68,39.82,384500.0,26.1728,26.2387,26.1267,26.2189,384500.0
2010-05-18 10:20:00,39.82,39.83,39.68,39.68,378800.0,26.2189,26.2255,26.1267,26.1267,378800.0
2010-05-18 10:30:00,39.69,39.71,39.6,39.67,344200.0,26.1333,26.1465,26.074,26.1201,344200.0
2010-05-18 10:40:00,39.67,39.68,39.39,39.42,529500.0,26.1201,26.1267,25.9358,25.9555,529500.0
2010-05-18 10:50:00,39.41,39.5,39.33,39.49,340600.0,25.9489,26.0082,25.8963,26.0016,340600.0
2010-05-18 11:00:00,39.49,39.55,39.44,39.51,309800.0,26.0016,26.0411,25.9687,26.0148,309800.0
2010-05-18 11:10:00,39.5,39.64,39.49,39.57,233300.0,26.0082,26.1004,26.0016,26.0543,233300.0
2010-05-18 11:20:00,39.58,39.63,39.52,39.63,203600.0,26.0609,26.0938,26.0214,26.0938,203600.0
2010-05-18 11:30:00,39.64,39.64,39.54,39.55,408400.0,26.1004,26.1004,26.0345,26.0411,408400.0
2010-05-18 11:40:00,39.54,39.55,39.3,39.36,559900.0,26.0345,26.0411,25.8765,25.916,559900.0
2010-05-18 11:50:00,39.35,39.41,39.34,39.35,186800.0,25.9094,25.9489,25.9029,25.9094,186800.0
2010-05-18 12:00:00,39.36,39.38,39.19,39.28,430700.0,25.916,25.9292,25.8041,25.8633,430700.0
2010-05-18 12:10:00,39.29,39.41,39.28,39.38,240000.0,25.8699,25.9489,25.8633,25.9292,240000.0
2010-05-18 12:20:00,39.38,39.41,39.28,39.4,594100.0,25.9292,25.9489,25.8633,25.9424,594100.0
2010-05-18 12:30:00,39.39,39.46,39.37,39.38,148200.0,25.9358,25.9819,25.9226,25.9292,148200.0
2010-05-18 12:40:00,39.38,39.55,39.37,39.49,178000.0,25.9292,26.0411,25.9226,26.0016,178000.0
2010-05-18 12:50:00,39.49,39.5,39.28,39.29,564000.0,26.0016,26.0082,25.8633,25.8699,564000.0
2010-05-18 13:00:00,39.28,39.37,39.11,39.19,476000.0,25.8633,25.9226,25.7514,25.8041,476000.0
2010-05-18 13:10:00,39.19,39.23,39.06,39.11,402200.0,25.8041,25.8304,25.7185,25.7514,402200.0
2010-05-18 13:20:00,39.1,39.25,39.09,39.18,236600.0,25.7448,25.8436,25.7382,25.7975,236600.0
2010-05-18 13:30:00,39.19,39.24,39.05,39.12,258100.0,25.8041,25.837,25.7119,25.758,258100.0
2010-05-18 13:40:00,39.12,39.13,38.97,39.05,394000.0,25.758,25.7646,25.6592,25.7119,394000.0
2010-05-18 13:50:00,39.05,39.07,38.88,38.88,270800.0,25.7119,25.7251,25.6,25.6,270800.0
2010-05-18 14:00:00,38.88,38.96,38.85,38.93,341800.0,25.6,25.6526,25.5802,25.6329,341800.0
2010-05-18 14:10:00,38.93,39.0,38.89,38.91,206100.0,25.6329,25.679,25.6066,25.6197,206100.0
2010-05-18 14:20:00,38.92,38.92,38.78,38.84,846400.0,25.6263,25.6263,25.5341,25.5736,846400.0
2010-05-18 14:30:00,38.84,38.84,38.64,38.65,1006000.0,25.5736,25.5736,25.4419,25.4485,1006000.0
2010-05-18 14:40:00,38.66,38.81,38.61,38.74,587700.0,25.4551,25.5539,25.4222,25.5078,587700.0
2010-05-18 14:50:00,38.74,38.76,38.6,38.66,560300.0,25.5078,25.521,25.4156,25.4551,560300.0
2010-05-18 15:00:00,38.66,38.71,38.51,38.68,918600.0,25.4551,25.488,25.3564,25.4683,918600.0
2010-05-18 15:10:00,38.68,38.93,38.67,38.8,775200.0,25.4683,25.6329,25.4617,25.5473,775200.0
2010-05-18 15:20:00,38.81,38.84,38.59,38.59,657900.0,25.5539,25.5736,25.409,25.409,657900.0
2010-05-18 15:30:00,38.59,38.71,38.56,38.69,908200.0,25.409,25.488,25.3893,25.4749,908200.0
2010-05-18 15:40:00,38.69,38.83,38.65,38.65,1204200.0,25.4749,25.5671,25.4485,25.4485,1204200.0
2010-05-18 15:50:00,38.66,38.76,38.62,38.66,877100.0,25.4551,25.521,25.4288,25.4551,877100.0
2010-05-19 09:30:00,38.03,38.2,37.94,38.15,817400.0,25.0403,25.1522,24.981,25.1193,817400.0
2010-05-19 09:40:00,38.16,38.41,38.16,38.37,492200.0,25.1259,25.2905,25.1259,25.2642,492200.0
2010-05-19 09:50:00,38.38,38.43,38.2,38.26,712500.0,25.2708,25.3037,25.1522,25.1917,712500.0
2010-05-19 10:00:00,38.26,38.26,38.04,38.13,624700.0,25.1917,25.1917,25.0469,25.1061,624700.0
2010-05-19 10:10:00,38.13,38.13,37.83,37.87,559200.0,25.1061,25.1061,24.9086,24.935,559200.0
2010-05-19 10:20:00,37.86,37.98,37.69,37.96,826000.0,24.9284,25.0074,24.8164,24.9942,826000.0
2010-05-19 10:30:00,37.95,38.12,37.9,37.97,658300.0,24.9876,25.0996,24.9547,25.0008,658300.0
2010-05-19 10:40:00,37.97,38.09,37.9,37.93,1119700.0,25.0008,25.0798,24.9547,24.9745,1119700.0
2010-05-19 10:50:00,37.93,38.06,37.87,38.02,524900.0,24.9745,25.0601,24.935,25.0337,524900.0
2010-05-19 11:00:00,38.02,38.06,37.96,38.0,601300.0,25.0337,25.0601,24.9942,25.0206,601300.0
2010-05-19 11:10:00,38.0,38.0,37.86,37.87,549900.0,25.0206,25.0206,24.9284,24.935,549900.0
2010-05-19 11:20:00,37.87,37.88,37.69,37.79,589500.0,24.935,24.9415,24.8164,24.8823,589500.0
2010-05-19 11:30:00,37.78,37.84,37.67,37.76,584000.0,24.8757,24.9152,24.8033,24.8625,584000.0
2010-05-19 11:40:00,37.75,37.76,37.54,37.55,627700.0,24.8559,24.8625,24.7177,24.7243,627700.0
2010-05-19 11:50:00,37.55,37.73,37.52,37.72,577100.0,24.7243,24.8428,24.7045,24.8362,577100.0
2010-05-19 12:00:00,37.71,37.8,37.68,37.78,476800.0,24.8296,24.8889,24.8099,24.8757,476800.0
2010-05-19 12:10:00,37.78,37.82,37.66,37.69,406400.0,24.8757,24.902,24.7967,24.8164,406400.0
2010-05-19 12:20:00,37.69,37.97,37.69,37.89,296900.0,24.8164,25.0008,24.8164,24.9481,296900.0
2010-05-19 12:30:00,37.89,37.95,37.82,37.9,404400.0,24.9481,24.9876,24.902,24.9547,404400.0
2010-05-19 12:40:00,37.9,37.92,37.76,37.76,155900.0,24.9547,24.9679,24.8625,24.8625,155900.0
2010-05-19 12:50:00,37.76,38.06,37.76,38.06,329300.0,24.8625,25.0601,24.8625,25.0601,329300.0
2010-05-19 13:00:00,38.06,38.11,37.93,38.06,297500.0,25.0601,25.093,24.9745,25.0601,297500.0
2010-05-19 13:10:00,38.06,38.06,37.96,38.03,234400.0,25.0601,25.0601,24.9942,25.0403,234400.0
2010-05-19 13:20:00,38.03,38.2,38.02,38.13,432200.0,25.0403,25.1522,25.0337,25.1061,432200.0
2010-05-19 13:30:00,38.12,38.13,38.0,38.08,160200.0,25.0996,25.1061,25.0206,25.0732,160200.0
2010-05-19 13:40:00,38.08,38.25,38.07,38.25,353600.0,25.0732,25.1852,25.0666,25.1852,353600.0
2010-05-19 13:50:00,38.26,38.26,38.12,38.16,221700.0,25.1917,25.1917,25.0996,25.1259,221700.0
2010-05-19 14:00:00,38.16,38.29,38.1,38.17,283800.0,25.1259,25.2115,25.0864,25.1325,283800.0
2010-05-19 14:10:00,38.18,38.19,38.07,38.07,237100.0,25.1391,25.1457,25.0666,25.0666,237100.0
2010-05-19 14:20:00,38.08,38.13,37.95,38.06,308100.0,25.0732,25.1061,24.9876,25.0601,308100.0
2010-05-19 14:30:00,38.07,38.1,37.95,37.99,292900.0,25.0666,25.0864,24.9876,25.014,292900.0
2010-05-19 14:40:00,37.99,38.22,37.98,38.2,571200.0,25.014,25.1654,25.0074,25.1522,571200.0
2010-05-19 14:50:00,38.2,38.2,38.05,38.11,480500.0,25.1522,25.1522,25.0535,25.093,480500.0
2010-05-19 15:00:00,38.11,38.12,37.88,37.89,369000.0,25.093,25.0996,24.9415,24.9481,369000.0
2010-05-19 15:10:00,37.9,38.08,37.88,38.06,467800.0,24.9547,25.0732,24.9415,25.0601,467800.0
2010-05-19 15:20:00,38.06,38.15,37.96,38.15,418500.0,25.0601,25.1193,24.9942,25.1193,418500.0
2010-05-19 15:30:00,38.14,38.28,38.07,38.27,508700.0,25.1127,25.2049,25.0666,25.1983,508700.0
2010-05-19 15:40:00,38.26,38.29,38.18,38.23,668100.0,25.1917,25.2115,25.1391,25.172,668100.0
2010-05-19 15:50:00,38.23,38.28,38.15,38.17,582600.0,25.172,25.2049,25.1193,25.1325,582600.0
2010-05-20 09:30:00,36.75,36.85,36.65,36.79,2183800.0,24.1975,24.2633,24.1317,24.2238,2183800.0
2010-05-20 09:40:00,36.8,36.8,36.57,36.73,821700.0,24.2304,24.2304,24.079,24.1843,821700.0
2010-05-20 09:50:00,36.72,36.85,36.72,36.74,388200.0,24.1778,24.2633,24.1778,24.1909,388200.0
2010-05-20 10:00:00,36.74,36.82,36.62,36.63,938300.0,24.1909,24.2436,24.1119,24.1185,938300.0
2010-05-20 10:10:00,36.63,36.63,36.38,36.47,996100.0,24.1185,24.1185,23.9539,24.0131,996100.0
2010-05-20 10:20:00,36.47,36.47,36.1,36.26,984500.0,24.0131,24.0131,23.7695,23.8749,984500.0
2010-05-20 10:30:00,36.28,36.49,36.25,36.4,725700.0,23.888,24.0263,23.8683,23.9671,725700.0
2010-05-20 10:40:00,36.4,36.48,36.28,36.39,616000.0,23.9671,24.0197,23.888,23.9605,616000.0
2010-05-20 10:50:00,36.41,36.57,36.39,36.48,592600.0,23.9736,24.079,23.9605,24.0197,592600.0
2010-05-20 11:00:00,36.49,36.66,36.46,36.64,936300.0,24.0263,24.1382,24.0066,24.1251,936300.0
2010-05-20 11:10:00,36.64,36.65,36.47,36.48,576600.0,24.1251,24.1317,24.0131,24.0197,576600.0
2010-05-20 11:20:00,36.47,36.72,36.43,36.72,549400.0,24.0131,24.1778,23.9868,24.1778,549400.0
2010-05-20 11:30:00,36.71,36.74,36.6,36.69,1520900.0,24.1712,24.1909,24.0987,24.158,1520900.0
2010-05-20 11:40:00,36.68,36.69,36.57,36.63,297600.0,24.1514,24.158,24.079,24.1185,297600.0
2010-05-20 11:50:00,36.62,36.67,36.48,36.5,472700.0,24.1119,24.1448,24.0197,24.0329,472700.0
2010-05-20 12:00:00,36.5,36.61,36.46,36.59,344900.0,24.0329,24.1053,24.0066,24.0922,344900.0
2010-05-20 12:10:00,36.58,36.58,36.35,36.4,285500.0,24.0856,24.0856,23.9341,23.9671,285500.0
2010-05-20 12:20:00,36.4,36.48,36.39,36.43,379400.0,23.9671,24.0197,23.9605,23.9868,379400.0
2010-05-20 12:30:00,36.44,36.48,36.34,36.48,437300.0,23.9934,24.0197,23.9275,24.0197,437300.0
2010-05-20 12:40:00,36.47,36.48,36.36,36.36,248000.0,24.0131,24.0197,23.9407,23.9407,248000.0
2010-05-20 12:50:00,36.36,36.37,36.11,36.11,452800.0,23.9407,23.9473,23.7761,23.7761,452800.0
2010-05-20 13:00:00,36.12,36.32,36.11,36.29,505300.0,23.7827,23.9144,23.7761,23.8946,505300.0
2010-05-20 13:10:00,36.29,36.42,36.28,36.41,394400.0,23.8946,23.9802,23.888,23.9736,394400.0
2010-05-20 13:20:00,36.42,36.67,36.37,36.57,676400.0,23.9802,24.1448,23.9473,24.079,676400.0
2010-05-20 13:30:00,36.57,36.74,36.5,36.5,663000.0,24.079,24.1909,24.0329,24.0329,663000.0
2010-05-20 13:40:00,36.5,36.71,36.5,36.62,1352600.0,24.0329,24.1712,24.0329,24.1119,1352600.0
2010-05-20 13:50:00,36.63,36.68,36.52,36.58,678700.0,24.1185,24.1514,24.0461,24.0856,678700.0
2010-05-20 14:00:00,36.58,36.61,36.4,36.54,1707200.0,24.0856,24.1053,23.9671,24.0592,1707200.0
2010-05-20 14:10:00,36.54,36.83,36.54,36.82,886700.0,24.0592,24.2502,24.0592,24.2436,886700.0
2010-05-20 14:20:00,36.82,36.93,36.73,36.79,761500.0,24.2436,24.316,24.1843,24.2238,761500.0
2010-05-20 14:30:00,36.79,37.03,36.75,37.02,885700.0,24.2238,24.3819,24.1975,24.3753,885700.0
2010-05-20 14:40:00,37.02,37.08,36.93,37.03,905500.0,24.3753,24.4148,24.316,24.3819,905500.0
2010-05-20 14:50:00,37.03,37.15,36.86,36.87,1128000.0,24.3819,24.4609,24.2699,24.2765,1128000.0
2010-05-20 15:00:00,36.88,36.94,36.74,36.85,1437600.0,24.2831,24.3226,24.1909,24.2633,1437600.0
2010-05-20 15:10:00,36.85,36.89,36.73,36.83,1305100.0,24.2633,24.2897,24.1843,24.2502,1305100.0
2010-05-20 15:20:00,36.84,37.0,36.79,36.88,1537300.0,24.2568,24.3621,24.2238,24.2831,1537300.0
2010-05-20 15:30:00,36.87,36.95,36.79,36.84,1793900.0,24.2765,24.3292,24.2238,24.2568,1793900.0
2010-05-20 15:40:00,36.83,36.86,36.59,36.69,2635200.0,24.2502,24.2699,24.0922,24.158,2635200.0
2010-05-20 15:50:00,36.69,36.69,36.34,36.4,4681800.0,24.158,24.158,23.9275,23.9671,4681800.0
2010-05-21 09:30:00,35.83,36.32,35.81,36.31,1414100.0,23.5917,23.9144,23.5786,23.9078,1414100.0
2010-05-21 09:40:00,36.31,36.48,36.27,36.46,1705200.0,23.9078,24.0197,23.8815,24.0066,1705200.0
2010-05-21 09:50:00,36.35,36.87,36.35,36.76,1639300.0,23.9341,24.2765,23.9341,24.2041,1639300.0
2010-05-21 10:00:00,36.76,37.09,36.69,37.01,1117600.0,24.2041,24.4214,24.158,24.3687,1117600.0
2010-05-21 10:10:00,37.01,37.07,36.83,36.91,872100.0,24.3687,24.4082,24.2502,24.3029,872100.0
2010-05-21 10:20:00,36.9,36.92,36.63,36.68,692700.0,24.2963,24.3094,24.1185,24.1514,692700.0
2010-05-21 10:30:00,36.68,36.94,36.65,36.91,2068800.0,24.1514,24.3226,24.1317,24.3029,2068800.0
2010-05-21 10:40:00,36.91,36.97,36.76,36.8,633300.0,24.3029,24.3424,24.2041,24.2304,633300.0
2010-05-21 10:50:00,36.8,36.94,36.72,36.85,475600.0,24.2304,24.3226,24.1778,24.2633,475600.0
2010-05-21 11:00:00,36.85,37.06,36.84,37.02,540600.0,24.2633,24.4016,24.2568,24.3753,540600.0
2010-05-21 11:10:00,37.02,37.09,36.93,37.09,512300.0,24.3753,24.4214,24.316,24.4214,512300.0
2010-05-21 11:20:00,37.08,37.24,37.06,37.18,615000.0,24.4148,24.5201,24.4016,24.4806,615000.0
2010-05-21 11:30:00,37.17,37.32,37.11,37.32,484000.0,24.474,24.5728,24.4345,24.5728,484000.0
2010-05-21 11:40:00,37.32,37.42,37.24,37.27,495900.0,24.5728,24.6387,24.5201,24.5399,495900.0
2010-05-21 11:50:00,37.28,37.4,37.23,37.27,537200.0,24.5465,24.6255,24.5136,24.5399,537200.0
2010-05-21 12:00:00,37.28,37.28,37.13,37.19,607800.0,24.5465,24.5465,24.4477,24.4872,607800.0
2010-05-21 12:10:00,37.18,37.28,37.12,37.28,473900.0,24.4806,24.5465,24.4411,24.5465,473900.0
2010-05-21 12:20:00,37.28,37.32,37.21,37.25,712600.0,24.5465,24.5728,24.5004,24.5267,712600.0
2010-05-21 12:30:00,37.25,37.29,37.16,37.26,588000.0,24.5267,24.5531,24.4675,24.5333,588000.0
2010-05-21 12:40:00,37.25,37.31,37.08,37.09,282800.0,24.5267,24.5662,24.4148,24.4214,282800.0
2010-05-21 12:50:00,37.09,37.21,37.08,37.12,399300.0,24.4214,24.5004,24.4148,24.4411,399300.0
2010-05-21 13:00:00,37.12,37.14,37.0,37.08,255800.0,24.4411,24.4543,24.3621,24.4148,255800.0
2010-05-21 13:10:00,37.08,37.19,37.06,37.1,444400.0,24.4148,24.4872,24.4016,24.428,444400.0
2010-05-21 13:20:00,37.09,37.12,36.91,36.96,487400.0,24.4214,24.4411,24.3029,24.3358,487400.0
2010-05-21 13:30:00,36.97,37.07,36.92,37.04,431100.0,24.3424,24.4082,24.3094,24.3885,431100.0
2010-05-21 13:40:00,37.04,37.15,37.04,37.13,325500.0,24.3885,24.4609,24.3885,24.4477,325500.0
2010-05-21 13:50:00,37.14,37.18,37.11,37.17,238600.0,24.4543,24.4806,24.4345,24.474,238600.0
2010-05-21 14:00:00,37.17,37.24,37.05,37.11,422800.0,24.474,24.5201,24.395,24.4345,422800.0
2010-05-21 14:10:00,37.11,37.14,36.93,37.01,1089200.0,24.4345,24.4543,24.316,24.3687,1089200.0
2010-05-21 14:20:00,37.01,37.08,36.94,37.06,2008100.0,24.3687,24.4148,24.3226,24.4016,2008100.0
2010-05-21 14:30:00,37.06,37.13,37.02,37.04,385200.0,24.4016,24.4477,24.3753,24.3885,385200.0
2010-05-21 14:40:00,37.05,37.09,36.82,36.94,966500.0,24.395,24.4214,24.2436,24.3226,966500.0
2010-05-21 14:50:00,36.94,36.98,36.85,36.98,1076100.0,24.3226,24.3489,24.2633,24.3489,1076100.0
2010-05-21 15:00:00,36.98,37.05,36.95,36.96,554900.0,24.3489,24.395,24.3292,24.3358,554900.0
2010-05-21 15:10:00,36.95,36.97,36.75,36.79,869200.0,24.3292,24.3424,24.1975,24.2238,869200.0
2010-05-21 15:20:00,36.79,37.0,36.79,36.94,964300.0,24.2238,24.3621,24.2238,24.3226,964300.0
2010-05-21 15:30:00,36.95,36.96,36.86,36.92,1565500.0,24.3292,24.3358,24.2699,24.3094,1565500.0
2010-05-21 15:40:00,36.92,37.27,36.9,37.14,1765400.0,24.3094,24.5399,24.2963,24.4543,1765400.0
2010-05-21 15:50:00,37.15,37.43,37.15,37.41,3516100.0,24.4609,24.6452,24.4609,24.6321,3516100.0
2010-05-24 09:30:00,37.39,37.52,37.3,37.42,893000.0,24.6189,24.7045,24.5596,24.6387,893000.0
2010-05-24 09:40:00,37.42,37.43,37.2,37.33,975400.0,24.6387,24.6452,24.4938,24.5794,975400.0
2010-05-24 09:50:00,37.34,37.35,37.17,37.24,648200.0,24.586,24.5926,24.474,24.5201,648200.0
2010-05-24 10:00:00,37.25,37.37,37.13,37.33,874500.0,24.5267,24.6057,24.4477,24.5794,874500.0
2010-05-24 10:10:00,37.33,37.43,37.28,37.43,465400.0,24.5794,24.6452,24.5465,24.6452,465400.0
2010-05-24 10:20:00,37.43,37.47,37.36,37.45,460000.0,24.6452,24.6716,24.5992,24.6584,460000.0
2010-05-24 10:30:00,37.45,37.58,37.43,37.57,721200.0,24.6584,24.744,24.6452,24.7374,721200.0
2010-05-24 10:40:00,37.57,37.61,37.46,37.47,405200.0,24.7374,24.7638,24.665,24.6716,405200.0
2010-05-24 10:50:00,37.47,37.48,37.37,37.43,387400.0,24.6716,24.6782,24.6057,24.6452,387400.0
2010-05-24 11:00:00,37.43,37.48,37.37,37.46,338100.0,24.6452,24.6782,24.6057,24.665,338100.0
2010-05-24 11:10:00,37.47,37.51,37.32,37.37,416300.0,24.6716,24.6979,24.5728,24.6057,416300.0
2010-05-24 11:20:00,37.37,37.39,37.29,37.33,337000.0,24.6057,24.6189,24.5531,24.5794,337000.0
2010-05-24 11:30:00,37.33,37.4,37.28,37.38,289600.0,24.5794,24.6255,24.5465,24.6123,289600.0
2010-05-24 11:40:00,37.38,37.5,37.35,37.5,233400.0,24.6123,24.6913,24.5926,24.6913,233400.0
2010-05-24 11:50:00,37.49,37.52,37.41,37.48,438000.0,24.6847,24.7045,24.6321,24.6782,438000.0
2010-05-24 12:00:00,37.48,37.61,37.46,37.57,485600.0,24.6782,24.7638,24.665,24.7374,485600.0
2010-05-24 12:10:00,37.58,37.59,37.49,37.51,248100.0,24.744,24.7506,24.6847,24.6979,248100.0
2010-05-24 12:20:00,37.51,37.54,37.45,37.54,332200.0,24.6979,24.7177,24.6584,24.7177,332200.0
2010-05-24 12:30:00,37.53,37.59,37.48,37.5,225700.0,24.7111,24.7506,24.6782,24.6913,225700.0
2010-05-24 12:40:00,37.5,37.53,37.47,37.53,254100.0,24.6913,24.7111,24.6716,24.7111,254100.0
2010-05-24 12:50:00,37.53,37.62,37.52,37.61,230000.0,24.7111,24.7703,24.7045,24.7638,230000.0
2010-05-24 13:00:00,37.61,37.66,37.53,37.54,341100.0,24.7638,24.7967,24.7111,24.7177,341100.0
2010-05-24 13:10:00,37.53,37.58,37.48,37.51,212200.0,24.7111,24.744,24.6782,24.6979,212200.0
2010-05-24 13:20:00,37.51,37.63,37.48,37.55,412900.0,24.6979,24.7769,24.6782,24.7243,412900.0
2010-05-24 13:30:00,37.55,37.6,37.48,37.48,324600.0,24.7243,24.7572,24.6782,24.6782,324600.0
2010-05-24 13:40:00,37.47,37.51,37.41,37.42,784600.0,24.6716,24.6979,24.6321,24.6387,784600.0
2010-05-24 13:50:00,37.41,37.47,37.37,37.46,638100.0,24.6321,24.6716,24.6057,24.665,638100.0
2010-05-24 14:00:00,37.46,37.47,37.38,37.43,674500.0,24.665,24.6716,24.6123,24.6452,674500.0
2010-05-24 14:10:00,37.44,37.52,37.43,37.45,352200.0,24.6518,24.7045,24.6452,24.6584,352200.0
2010-05-24 14:20:00,37.46,37.48,37.4,37.45,609100.0,24.665,24.6782,24.6255,24.6584,609100.0
2010-05-24 14:30:00,37.45,37.5,37.4,37.43,696300.0,24.6584,24.6913,24.6255,24.6452,696300.0
2010-05-24 14:40:00,37.42,37.46,37.32,37.34,1100600.0,24.6387,24.665,24.5728,24.586,1100600.0
2010-05-24 14:50:00,37.34,37.41,37.32,37.36,911500.0,24.586,24.6321,24.5728,24.5992,911500.0
2010-05-24 15:00:00,37.36,37.38,37.22,37.23,1809400.0,24.5992,24.6123,24.507,24.5136,1809400.0
2010-05-24 15:10:00,37.23,37.33,37.21,37.29,653200.0,24.5136,24.5794,24.5004,24.5531,653200.0
2010-05-24 15:20:00,37.29,37.36,37.29,37.29,624500.0,24.5531,24.5992,24.5531,24.5531,624500.0
2010-05-24 15:30:00,37.29,37.39,37.27,37.36,824900.0,24.5531,24.6189,24.5399,24.5992,824900.0
2010-05-24 15:40:00,37.37,37.41,37.22,37.22,1007800.0,24.6057,24.6321,24.507,24.507,1007800.0
2010-05-24 15:50:00,37.21,37.21,36.99,37.01,1524200.0,24.5004,24.5004,24.3555,24.3687,1524200.0
2010-05-25 09:30:00,35.55,35.64,35.43,35.43,2018100.0,23.4074,23.4666,23.3284,23.3284,2018100.0
2010-05-25 09:40:00,35.43,35.61,35.3,35.57,1307400.0,23.3284,23.4469,23.2428,23.4206,1307400.0
2010-05-25 09:50:00,35.57,35.68,35.53,35.6,793500.0,23.4206,23.493,23.3942,23.4403,793500.0
2010-05-25 10:00:00,35.6,35.83,35.56,35.68,1107400.0,23.4403,23.5917,23.414,23.493,1107400.0
2010-05-25 10:10:00,35.68,35.86,35.6,35.74,1010600.0,23.493,23.6115,23.4403,23.5325,1010600.0
2010-05-25 10:20:00,35.74,35.81,35.65,35.7,950000.0,23.5325,23.5786,23.4732,23.5061,950000.0
2010-05-25 10:30:00,35.69,35.74,35.6,35.64,730400.0,23.4996,23.5325,23.4403,23.4666,730400.0
2010-05-25 10:40:00,35.65,35.69,35.59,35.63,1898600.0,23.4732,23.4996,23.4337,23.4601,1898600.0
2010-05-25 10:50:00,35.64,35.71,35.57,35.71,834800.0,23.4666,23.5127,23.4206,23.5127,834800.0
2010-05-25 11:00:00,35.72,35.96,35.71,35.88,546700.0,23.5193,23.6773,23.5127,23.6247,546700.0
2010-05-25 11:10:00,35.87,35.89,35.76,35.76,437400.0,23.6181,23.6313,23.5457,23.5457,437400.0
2010-05-25 11:20:00,35.77,35.9,35.74,35.85,435700.0,23.5522,23.6378,23.5325,23.6049,435700.0
2010-05-25 11:30:00,35.85,35.87,35.74,35.8,382600.0,23.6049,23.6181,23.5325,23.572,382600.0
2010-05-25 11:40:00,35.81,35.85,35.76,35.78,568000.0,23.5786,23.6049,23.5457,23.5588,568000.0
2010-05-25 11:50:00,35.78,35.99,35.74,35.97,732900.0,23.5588,23.6971,23.5325,23.6839,732900.0
2010-05-25 12:00:00,35.97,36.06,35.91,35.91,381800.0,23.6839,23.7432,23.6444,23.6444,381800.0
2010-05-25 12:10:00,35.91,36.02,35.9,35.93,285000.0,23.6444,23.7168,23.6378,23.6576,285000.0
2010-05-25 12:20:00,35.92,35.95,35.82,35.82,397200.0,23.651,23.6708,23.5852,23.5852,397200.0
2010-05-25 12:30:00,35.83,35.87,35.78,35.86,198800.0,23.5917,23.6181,23.5588,23.6115,198800.0
2010-05-25 12:40:00,35.87,35.87,35.74,35.86,238600.0,23.6181,23.6181,23.5325,23.6115,238600.0
2010-05-25 12:50:00,35.86,35.92,35.83,35.85,215700.0,23.6115,23.651,23.5917,23.6049,215700.0
2010-05-25 13:00:00,35.85,35.89,35.73,35.75,290800.0,23.6049,23.6313,23.5259,23.5391,290800.0
2010-05-25 13:10:00,35.74,35.78,35.71,35.77,283500.0,23.5325,23.5588,23.5127,23.5522,283500.0
2010-05-25 13:20:00,35.77,35.86,35.75,35.84,266100.0,23.5522,23.6115,23.5391,23.5983,266100.0
2010-05-25 13:30:00,35.84,35.85,35.7,35.74,296000.0,23.5983,23.6049,23.5061,23.5325,296000.0
2010-05-25 13:40:00,35.74,35.77,35.69,35.76,319100.0,23.5325,23.5522,23.4996,23.5457,319100.0
2010-05-25 13:50:00,35.76,35.81,35.7,35.74,288500.0,23.5457,23.5786,23.5061,23.5325,288500.0
2010-05-25 14:00:00,35.74,35.86,35.69,35.79,386100.0,23.5325,23.6115,23.4996,23.5654,386100.0
2010-05-25 14:10:00,35.79,35.96,35.79,35.96,197400.0,23.5654,23.6773,23.5654,23.6773,197400.0
2010-05-25 14:20:00,35.96,36.05,35.89,35.99,217600.0,23.6773,23.7366,23.6313,23.6971,217600.0
2010-05-25 14:30:00,35.98,36.05,35.89,35.96,369200.0,23.6905,23.7366,23.6313,23.6773,369200.0
2010-05-25 14:40:00,35.96,36.26,35.92,36.24,460300.0,23.6773,23.8749,23.651,23.8617,460300.0
2010-05-25 14:50:00,36.25,36.27,36.15,36.18,1019300.0,23.8683,23.8815,23.8024,23.8222,1019300.0
2010-05-25 15:00:00,36.17,36.38,36.17,36.34,758100.0,23.8156,23.9539,23.8156,23.9275,758100.0
2010-05-25 15:10:00,36.34,36.37,36.2,36.25,618900.0,23.9275,23.9473,23.8354,23.8683,618900.0
2010-05-25 15:20:00,36.25,36.49,36.25,36.48,426000.0,23.8683,24.0263,23.8683,24.0197,426000.0
2010-05-25 15:30:00,36.48,36.61,36.45,36.47,535600.0,24.0197,24.1053,24.0,24.0131,535600.0
2010-05-25 15:40:00,36.47,36.59,36.46,36.59,744700.0,24.0131,24.0922,24.0066,24.0922,744700.0
2010-05-25 15:50:00,36.59,36.67,36.46,36.64,1507800.0,24.0922,24.1448,24.0066,24.1251,1507800.0
2010-05-26 09:30:00,36.98,37.23,36.97,37.23,1081800.0,24.3489,24.5136,24.3424,24.5136,1081800.0
2010-05-26 09:40:00,37.22,37.24,37.09,37.15,810800.0,24.507,24.5201,24.4214,24.4609,810800.0
2010-05-26 09:50:00,37.14,37.27,37.11,37.25,728600.0,24.4543,24.5399,24.4345,24.5267,728600.0
2010-05-26 10:00:00,37.27,37.4,37.26,37.33,1479500.0,24.5399,24.6255,24.5333,24.5794,1479500.0
2010-05-26 10:10:00,37.33,37.43,37.27,37.41,577100.0,24.5794,24.6452,24.5399,24.6321,577100.0
2010-05-26 10:20:00,37.41,37.42,37.32,37.36,558200.0,24.6321,24.6387,24.5728,24.5992,558200.0
2010-05-26 10:30:00,37.35,37.56,37.33,37.53,416700.0,24.5926,24.7308,24.5794,24.7111,416700.0
2010-05-26 10:40:00,37.52,37.57,37.46,37.46,347000.0,24.7045,24.7374,24.665,24.665,347000.0
2010-05-26 10:50:00,37.46,37.52,37.28,37.33,416200.0,24.665,24.7045,24.5465,24.5794,416200.0
2010-05-26 11:00:00,37.33,37.36,37.19,37.32,365100.0,24.5794,24.5992,24.4872,24.5728,365100.0
2010-05-26 11:10:00,37.31,37.38,37.28,37.36,235400.0,24.5662,24.6123,24.5465,24.5992,235400.0
2010-05-26 11:20:00,37.36,37.36,37.09,37.1,340500.0,24.5992,24.5992,24.4214,24.428,340500.0
2010-05-26 11:30:00,37.09,37.18,37.09,37.12,585700.0,24.4214,24.4806,24.4214,24.4411,585700.0
2010-05-26 11:40:00,37.12,37.18,36.94,37.01,361200.0,24.4411,24.4806,24.3226,24.3687,361200.0
2010-05-26 11:50:00,37.02,37.14,36.97,37.11,290000.0,24.3753,24.4543,24.3424,24.4345,290000.0
2010-05-26 12:00:00,37.12,37.22,37.08,37.21,217400.0,24.4411,24.507,24.4148,24.5004,217400.0
2010-05-26 12:10:00,37.22,37.25,37.17,37.24,122200.0,24.507,24.5267,24.474,24.5201,122200.0
2010-05-26 12:20:00,37.23,37.27,37.14,37.15,120700.0,24.5136,24.5399,24.4543,24.4609,120700.0
2010-05-26 12:30:00,37.15,37.24,37.13,37.21,288100.0,24.4609,24.5201,24.4477,24.5004,288100.0
2010-05-26 12:40:00,37.21,37.22,37.08,37.11,407100.0,24.5004,24.507,24.4148,24.4345,407100.0
2010-05-26 12:50:00,37.11,37.27,37.1,37.27,269700.0,24.4345,24.5399,24.428,24.5399,269700.0
2010-05-26 13:00:00,37.28,37.29,37.22,37.28,145700.0,24.5465,24.5531,24.507,24.5465,145700.0
2010-05-26 13:10:00,37.28,37.29,37.19,37.19,125100.0,24.5465,24.5531,24.4872,24.4872,125100.0
2010-05-26 13:20:00,37.19,37.27,37.19,37.24,163000.0,24.4872,24.5399,24.4872,24.5201,163000.0
2010-05-26 13:30:00,37.23,37.35,37.21,37.34,147000.0,24.5136,24.5926,24.5004,24.586,147000.0
2010-05-26 13:40:00,37.34,37.37,37.28,37.31,118400.0,24.586,24.6057,24.5465,24.5662,118400.0
2010-05-26 13:50:00,37.31,37.36,37.27,37.29,247300.0,24.5662,24.5992,24.5399,24.5531,247300.0
2010-05-26 14:00:00,37.29,37.34,37.26,37.3,228500.0,24.5531,24.586,24.5333,24.5596,228500.0
2010-05-26 14:10:00,37.29,37.3,37.21,37.28,293900.0,24.5531,24.5596,24.5004,24.5465,293900.0
2010-05-26 14:20:00,37.28,37.3,37.15,37.23,362400.0,24.5465,24.5596,24.4609,24.5136,362400.0
2010-05-26 14:30:00,37.22,37.24,36.98,37.08,588500.0,24.507,24.5201,24.3489,24.4148,588500.0
2010-05-26 14:40:00,37.08,37.11,36.95,37.0,552100.0,24.4148,24.4345,24.3292,24.3621,552100.0
2010-05-26 14:50:00,37.0,37.06,36.91,37.06,292900.0,24.3621,24.4016,24.3029,24.4016,292900.0
2010-05-26 15:00:00,37.05,37.15,37.01,37.03,494400.0,24.395,24.4609,24.3687,24.3819,494400.0
2010-05-26 15:10:00,37.02,37.11,36.93,36.97,459200.0,24.3753,24.4345,24.316,24.3424,459200.0
2010-05-26 15:20:00,36.98,37.02,36.57,36.65,1650000.0,24.3489,24.3753,24.079,24.1317,1650000.0
2010-05-26 15:30:00,36.64,36.72,36.54,36.69,1640300.0,24.1251,24.1778,24.0592,24.158,1640300.0
2010-05-26 15:40:00,36.69,36.85,36.65,36.71,477100.0,24.158,24.2633,24.1317,24.1712,477100.0
2010-05-26 15:50:00,36.72,36.77,36.64,36.65,2240800.0,24.1778,24.2107,24.1251,24.1317,2240800.0
2010-05-27 09:30:00,37.97,38.11,37.74,37.76,663600.0,25.0008,25.093,24.8494,24.8625,663600.0
2010-05-27 09:40:00,37.77,37.93,37.74,37.85,448700.0,24.8691,24.9745,24.8494,24.9218,448700.0
2010-05-27 09:50:00,37.85,37.9,37.78,37.85,606200.0,24.9218,24.9547,24.8757,24.9218,606200.0
2010-05-27 10:00:00,37.85,37.89,37.73,37.88,540200.0,24.9218,24.9481,24.8428,24.9415,540200.0
2010-05-27 10:10:00,37.88,38.03,37.87,37.99,842400.0,24.9415,25.0403,24.935,25.014,842400.0
2010-05-27 10:20:00,37.99,38.18,37.95,38.18,614000.0,25.014,25.1391,24.9876,25.1391,614000.0
2010-05-27 10:30:00,38.19,38.25,38.16,38.2,359600.0,25.1457,25.1852,25.1259,25.1522,359600.0
2010-05-27 10:40:00,38.19,38.25,38.17,38.23,652500.0,25.1457,25.1852,25.1325,25.172,652500.0
2010-05-27 10:50:00,38.24,38.35,38.22,38.27,589400.0,25.1786,25.251,25.1654,25.1983,589400.0
2010-05-27 11:00:00,38.27,38.36,38.25,38.31,627900.0,25.1983,25.2576,25.1852,25.2247,627900.0
2010-05-27 11:10:00,38.31,38.31,38.18,38.24,433000.0,25.2247,25.2247,25.1391,25.1786,433000.0
2010-05-27 11:20:00,38.24,38.38,38.19,38.36,463200.0,25.1786,25.2708,25.1457,25.2576,463200.0
2010-05-27 11:30:00,38.36,38.38,38.22,38.22,476800.0,25.2576,25.2708,25.1654,25.1654,476800.0
2010-05-27 11:40:00,38.22,38.26,38.18,38.25,257500.0,25.1654,25.1917,25.1391,25.1852,257500.0
2010-05-27 11:50:00,38.24,38.36,38.24,38.34,313700.0,25.1786,25.2576,25.1786,25.2444,313700.0
2010-05-27 12:00:00,38.34,38.35,38.26,38.29,238300.0,25.2444,25.251,25.1917,25.2115,238300.0
2010-05-27 12:10:00,38.29,38.32,38.25,38.29,317400.0,25.2115,25.2312,25.1852,25.2115,317400.0
2010-05-27 12:20:00,38.29,38.33,38.23,38.31,473000.0,25.2115,25.2378,25.172,25.2247,473000.0
2010-05-27 12:30:00,38.31,38.33,38.28,38.32,276400.0,25.2247,25.2378,25.2049,25.2312,276400.0
2010-05-27 12:40:00,38.32,38.34,38.27,38.31,166600.0,25.2312,25.2444,25.1983,25.2247,166600.0
2010-05-27 12:50:00,38.31,38.33,38.25,38.25,269900.0,25.2247,25.2378,25.1852,25.1852,269900.0
2010-05-27 13:00:00,38.26,38.26,38.15,38.18,319000.0,25.1917,25.1917,25.1193,25.1391,319000.0
2010-05-27 13:10:00,38.18,38.28,38.16,38.28,174300.0,25.1391,25.2049,25.1259,25.2049,174300.0
2010-05-27 13:20:00,38.28,38.36,38.28,38.31,162800.0,25.2049,25.2576,25.2049,25.2247,162800.0
2010-05-27 13:30:00,38.31,38.4,38.29,38.38,187100.0,25.2247,25.2839,25.2115,25.2708,187100.0
2010-05-27 13:40:00,38.37,38.38,38.28,38.32,203800.0,25.2642,25.2708,25.2049,25.2312,203800.0
2010-05-27 13:50:00,38.32,38.35,38.29,38.31,239200.0,25.2312,25.251,25.2115,25.2247,239200.0
2010-05-27 14:00:00,38.31,38.43,38.3,38.4,224200.0,25.2247,25.3037,25.2181,25.2839,224200.0
2010-05-27 14:10:00,38.4,38.48,38.4,38.47,169000.0,25.2839,25.3366,25.2839,25.33,169000.0
2010-05-27 14:20:00,38.46,38.53,38.45,38.53,234100.0,25.3234,25.3695,25.3168,25.3695,234100.0
2010-05-27 14:30:00,38.53,38.54,38.49,38.53,293900.0,25.3695,25.3761,25.3432,25.3695,293900.0
2010-05-27 14:40:00,38.54,38.55,38.45,38.49,216700.0,25.3761,25.3827,25.3168,25.3432,216700.0
2010-05-27 14:50:00,38.49,38.5,38.43,38.45,433700.0,25.3432,25.3498,25.3037,25.3168,433700.0
2010-05-27 15:00:00,38.45,38.49,38.43,38.48,590300.0,25.3168,25.3432,25.3037,25.3366,590300.0
2010-05-27 15:10:00,38.48,38.61,38.45,38.53,788800.0,25.3366,25.4222,25.3168,25.3695,788800.0
2010-05-27 15:20:00,38.53,38.54,38.44,38.5,583000.0,25.3695,25.3761,25.3103,25.3498,583000.0
2010-05-27 15:30:00,38.49,38.56,38.49,38.55,673100.0,25.3432,25.3893,25.3432,25.3827,673100.0
2010-05-27 15:40:00,38.55,38.62,38.52,38.61,800000.0,25.3827,25.4288,25.3629,25.4222,800000.0
2010-05-27 15:50:00,38.61,38.79,38.6,38.76,1374800.0,25.4222,25.5407,25.4156,25.521,1374800.0
2010-05-28 09:30:00,38.58,38.6,38.32,38.38,612000.0,25.4024,25.4156,25.2312,25.2708,612000.0
2010-05-28 09:40:00,38.37,38.39,38.21,38.32,730900.0,25.2642,25.2773,25.1588,25.2312,730900.0
2010-05-28 09:50:00,38.32,38.44,38.25,38.44,523000.0,25.2312,25.3103,25.1852,25.3103,523000.0
2010-05-28 10:00:00,38.43,38.57,38.42,38.55,600100.0,25.3037,25.3959,25.2971,25.3827,600100.0
2010-05-28 10:10:00,38.55,38.6,38.49,38.55,515800.0,25.3827,25.4156,25.3432,25.3827,515800.0
2010-05-28 10:20:00,38.55,38.59,38.47,38.52,526400.0,25.3827,25.409,25.33,25.3629,526400.0
2010-05-28 10:30:00,38.52,38.61,38.5,38.53,535400.0,25.3629,25.4222,25.3498,25.3695,535400.0
2010-05-28 10:40:00,38.54,38.56,38.34,38.37,309100.0,25.3761,25.3893,25.2444,25.2642,309100.0
2010-05-28 10:50:00,38.37,38.39,38.27,38.31,411800.0,25.2642,25.2773,25.1983,25.2247,411800.0
2010-05-28 11:00:00,38.3,38.36,38.23,38.27,359300.0,25.2181,25.2576,25.172,25.1983,359300.0
2010-05-28 11:10:00,38.27,38.33,38.08,38.12,424800.0,25.1983,25.2378,25.0732,25.0996,424800.0
2010-05-28 11:20:00,38.11,38.22,38.08,38.21,368800.0,25.093,25.1654,25.0732,25.1588,368800.0
2010-05-28 11:30:00,38.2,38.25,38.18,38.21,253300.0,25.1522,25.1852,25.1391,25.1588,253300.0
2010-05-28 11:40:00,38.21,38.38,38.2,38.37,144800.0,25.1588,25.2708,25.1522,25.2642,144800.0
2010-05-28 11:50:00,38.37,38.37,38.31,38.34,177800.0,25.2642,25.2642,25.2247,25.2444,177800.0
2010-05-28 12:00:00,38.34,38.39,38.3,38.36,217500.0,25.2444,25.2773,25.2181,25.2576,217500.0
2010-05-28 12:10:00,38.36,38.43,38.36,38.42,133800.0,25.2576,25.3037,25.2576,25.2971,133800.0
2010-05-28 12:20:00,38.42,38.47,38.42,38.46,76700.0,25.2971,25.33,25.2971,25.3234,76700.0
2010-05-28 12:30:00,38.46,38.48,38.02,38.04,832800.0,25.3234,25.3366,25.0337,25.0469,832800.0
2010-05-28 12:40:00,38.04,38.22,37.95,38.13,1457200.0,25.0469,25.1654,24.9876,25.1061,1457200.0
2010-05-28 12:50:00,38.13,38.23,38.1,38.18,296900.0,25.1061,25.172,25.0864,25.1391,296900.0
2010-05-28 13:00:00,38.19,38.27,38.11,38.14,246000.0,25.1457,25.1983,25.093,25.1127,246000.0
2010-05-28 13:10:00,38.13,38.22,38.11,38.22,192300.0,25.1061,25.1654,25.093,25.1654,192300.0
2010-05-28 13:20:00,38.22,38.22,38.15,38.18,144200.0,25.1654,25.1654,25.1193,25.1391,144200.0
2010-05-28 13:30:00,38.19,38.22,38.12,38.17,190000.0,25.1457,25.1654,25.0996,25.1325,190000.0
2010-05-28 13:40:00,38.18,38.18,38.05,38.08,132900.0,25.1391,25.1391,25.0535,25.0732,132900.0
2010-05-28 13:50:00,38.09,38.15,38.05,38.07,168400.0,25.0798,25.1193,25.0535,25.0666,168400.0
2010-05-28 14:00:00,38.06,38.08,37.95,38.05,277600.0,25.0601,25.0732,24.9876,25.0535,277600.0
2010-05-28 14:10:00,38.06,38.11,38.02,38.11,173800.0,25.0601,25.093,25.0337,25.093,173800.0
2010-05-28 14:20:00,38.11,38.19,38.06,38.16,151700.0,25.093,25.1457,25.0601,25.1259,151700.0
2010-05-28 14:30:00,38.18,38.23,38.13,38.2,140900.0,25.1391,25.172,25.1061,25.1522,140900.0
2010-05-28 14:40:00,38.2,38.38,38.19,38.35,225300.0,25.1522,25.2708,25.1457,25.251,225300.0
2010-05-28 14:50:00,38.35,38.43,38.27,38.3,170000.0,25.251,25.3037,25.1983,25.2181,170000.0
2010-05-28 15:00:00,38.3,38.38,38.26,38.33,188100.0,25.2181,25.2708,25.1917,25.2378,188100.0
2010-05-28 15:10:00,38.33,38.44,38.33,38.44,286200.0,25.2378,25.3103,25.2378,25.3103,286200.0
2010-05-28 15:20:00,38.44,38.51,38.43,38.48,401200.0,25.3103,25.3564,25.3037,25.3366,401200.0
2010-05-28 15:30:00,38.47,38.55,38.45,38.46,180700.0,25.33,25.3827,25.3168,25.3234,180700.0
2010-05-28 15:40:00,38.47,38.53,38.17,38.4,1129700.0,25.33,25.3695,25.1325,25.2839,1129700.0
2010-05-28 15:50:00,38.4,38.44,38.1,38.17,1020000.0,25.2839,25.3103,25.0864,25.1325,1020000.0
2010-06-01 09:30:00,37.77,37.89,37.76,37.88,1746000.0,24.8691,24.9481,24.8625,24.9415,1746000.0
2010-06-01 09:40:00,37.89,38.03,37.88,38.01,1786300.0,24.9481,25.0403,24.9415,25.0271,1786300.0
2010-06-01 09:50:00,38.0,38.04,37.93,37.93,925700.0,25.0206,25.0469,24.9745,24.9745,925700.0
2010-06-01 10:00:00,37.94,38.24,37.94,38.17,1185400.0,24.981,25.1786,24.981,25.1325,1185400.0
2010-06-01 10:10:00,38.18,38.22,38.11,38.22,589600.0,25.1391,25.1654,25.093,25.1654,589600.0
2010-06-01 10:20:00,38.23,38.49,38.2,38.41,532400.0,25.172,25.3432,25.1522,25.2905,532400.0
2010-06-01 10:30:00,38.41,38.52,38.4,38.4,597600.0,25.2905,25.3629,25.2839,25.2839,597600.0
2010-06-01 10:40:00,38.4,38.45,38.34,38.42,297000.0,25.2839,25.3168,25.2444,25.2971,297000.0
2010-06-01 10:50:00,38.43,38.45,38.38,38.4,348700.0,25.3037,25.3168,25.2708,25.2839,348700.0
2010-06-01 11:00:00,38.41,38.42,38.29,38.32,252400.0,25.2905,25.2971,25.2115,25.2312,252400.0
2010-06-01 11:10:00,38.32,38.33,38.19,38.22,297400.0,25.2312,25.2378,25.1457,25.1654,297400.0
2010-06-01 11:20:00,38.22,38.34,38.2,38.32,259500.0,25.1654,25.2444,25.1522,25.2312,259500.0
2010-06-01 11:30:00,38.32,38.36,38.26,38.29,422800.0,25.2312,25.2576,25.1917,25.2115,422800.0
2010-06-01 11:40:00,38.29,38.29,38.1,38.15,335600.0,25.2115,25.2115,25.0864,25.1193,335600.0
2010-06-01 11:50:00,38.15,38.16,38.07,38.1,305800.0,25.1193,25.1259,25.0666,25.0864,305800.0
2010-06-01 12:00:00,38.1,38.18,38.07,38.12,268800.0,25.0864,25.1391,25.0666,25.0996,268800.0
2010-06-01 12:10:00,38.12,38.23,38.1,38.16,325400.0,25.0996,25.172,25.0864,25.1259,325400.0
2010-06-01 12:20:00,38.18,38.23,38.14,38.22,96300.0,25.1391,25.172,25.1127,25.1654,96300.0
2010-06-01 12:30:00,38.22,38.24,38.17,38.22,126400.0,25.1654,25.1786,25.1325,25.1654,126400.0
2010-06-01 12:40:00,38.22,38.25,38.15,38.2,220900.0,25.1654,25.1852,25.1193,25.1522,220900.0
2010-06-01 12:50:00,38.2,38.21,38.07,38.08,111300.0,25.1522,25.1588,25.0666,25.0732,111300.0
2010-06-01 13:00:00,38.07,38.17,38.07,38.15,139500.0,25.0666,25.1325,25.0666,25.1193,139500.0
2010-06-01 13:10:00,38.14,38.32,38.14,38.28,127700.0,25.1127,25.2312,25.1127,25.2049,127700.0
2010-06-01 13:20:00,38.29,38.34,38.26,38.33,222700.0,25.2115,25.2444,25.1917,25.2378,222700.0
2010-06-01 13:30:00,38.33,38.36,38.27,38.31,243900.0,25.2378,25.2576,25.1983,25.2247,243900.0
2010-06-01 13:40:00,38.3,38.3,38.25,38.3,125700.0,25.2181,25.2181,25.1852,25.2181,125700.0
2010-06-01 13:50:00,38.3,38.3,38.13,38.13,232900.0,25.2181,25.2181,25.1061,25.1061,232900.0
2010-06-01 14:00:00,38.12,38.13,37.97,38.01,417600.0,25.0996,25.1061,25.0008,25.0271,417600.0
2010-06-01 14:10:00,38.02,38.1,37.98,38.09,1008800.0,25.0337,25.0864,25.0074,25.0798,1008800.0
2010-06-01 14:20:00,38.08,38.18,38.05,38.12,404400.0,25.0732,25.1391,25.0535,25.0996,404400.0
2010-06-01 14:30:00,38.11,38.21,38.11,38.15,201000.0,25.093,25.1588,25.093,25.1193,201000.0
2010-06-01 14:40:00,38.14,38.22,38.1,38.18,131700.0,25.1127,25.1654,25.0864,25.1391,131700.0
2010-06-01 14:50:00,38.18,38.19,37.98,38.08,360000.0,25.1391,25.1457,25.0074,25.0732,360000.0
2010-06-01 15:00:00,38.09,38.11,37.97,37.97,444700.0,25.0798,25.093,25.0008,25.0008,444700.0
2010-06-01 15:10:00,37.98,38.04,37.91,37.92,198200.0,25.0074,25.0469,24.9613,24.9679,198200.0
2010-06-01 15:20:00,37.92,37.95,37.72,37.81,529500.0,24.9679,24.9876,24.8362,24.8954,529500.0
2010-06-01 15:30:00,37.81,37.98,37.78,37.91,457000.0,24.8954,25.0074,24.8757,24.9613,457000.0
2010-06-01 15:40:00,37.9,37.94,37.64,37.69,816400.0,24.9547,24.981,24.7835,24.8164,816400.0
2010-06-01 15:50:00,37.68,37.68,37.47,37.49,2102900.0,24.8099,24.8099,24.6716,24.6847,2102900.0
2010-06-02 09:30:00,37.88,38.04,37.88,37.88,1011200.0,24.9415,25.0469,24.9415,24.9415,1011200.0
2010-06-02 09:40:00,37.87,37.92,37.83,37.89,783000.0,24.935,24.9679,24.9086,24.9481,783000.0
2010-06-02 09:50:00,37.89,37.92,37.76,37.89,484200.0,24.9481,24.9679,24.8625,24.9481,484200.0
2010-06-02 10:00:00,37.89,38.01,37.84,37.96,880600.0,24.9481,25.0271,24.9152,24.9942,880600.0
2010-06-02 10:10:00,37.97,38.09,37.95,38.07,722500.0,25.0008,25.0798,24.9876,25.0666,722500.0
2010-06-02 10:20:00,38.07,38.15,38.03,38.03,491500.0,25.0666,25.1193,25.0403,25.0403,491500.0
2010-06-02 10:30:00,38.04,38.2,38.04,38.15,592200.0,25.0469,25.1522,25.0469,25.1193,592200.0
2010-06-02 10:40:00,38.15,38.17,38.05,38.07,384500.0,25.1193,25.1325,25.0535,25.0666,384500.0
2010-06-02 10:50:00,38.07,38.14,38.01,38.11,399900.0,25.0666,25.1127,25.0271,25.093,399900.0
2010-06-02 11:00:00,38.1,38.22,38.08,38.19,409300.0,25.0864,25.1654,25.0732,25.1457,409300.0
2010-06-02 11:10:00,38.19,38.25,38.15,38.15,507200.0,25.1457,25.1852,25.1193,25.1193,507200.0
2010-06-02 11:20:00,38.16,38.26,38.16,38.21,457700.0,25.1259,25.1917,25.1259,25.1588,457700.0
2010-06-02 11:30:00,38.21,38.27,38.18,38.23,368900.0,25.1588,25.1983,25.1391,25.172,368900.0
2010-06-02 11:40:00,38.23,38.36,38.22,38.3,372000.0,25.172,25.2576,25.1654,25.2181,372000.0
2010-06-02 11:50:00,38.31,38.38,38.31,38.34,467000.0,25.2247,25.2708,25.2247,25.2444,467000.0
2010-06-02 12:00:00,38.34,38.43,38.33,38.41,364900.0,25.2444,25.3037,25.2378,25.2905,364900.0
2010-06-02 12:10:00,38.4,38.41,38.32,38.32,231600.0,25.2839,25.2905,25.2312,25.2312,231600.0
2010-06-02 12:20:00,38.31,38.36,38.31,38.34,191400.0,25.2247,25.2576,25.2247,25.2444,191400.0
2010-06-02 12:30:00,38.34,38.38,38.34,38.34,140000.0,25.2444,25.2708,25.2444,25.2444,140000.0
2010-06-02 12:40:00,38.34,38.45,38.34,38.45,113600.0,25.2444,25.3168,25.2444,25.3168,113600.0
2010-06-02 12:50:00,38.45,38.46,38.42,38.43,201700.0,25.3168,25.3234,25.2971,25.3037,201700.0
2010-06-02 13:00:00,38.43,38.48,38.41,38.42,139900.0,25.3037,25.3366,25.2905,25.2971,139900.0
2010-06-02 13:10:00,38.41,38.44,38.37,38.39,194300.0,25.2905,25.3103,25.2642,25.2773,194300.0
2010-06-02 13:20:00,38.38,38.4,38.35,38.36,178200.0,25.2708,25.2839,25.251,25.2576,178200.0
2010-06-02 13:30:00,38.36,38.42,38.36,38.37,154200.0,25.2576,25.2971,25.2576,25.2642,154200.0
2010-06-02 13:40:00,38.38,38.4,38.35,38.35,174200.0,25.2708,25.2839,25.251,25.251,174200.0
2010-06-02 13:50:00,38.35,38.35,38.28,38.3,188500.0,25.251,25.251,25.2049,25.2181,188500.0
2010-06-02 14:00:00,38.3,38.3,38.22,38.29,187700.0,25.2181,25.2181,25.1654,25.2115,187700.0
2010-06-02 14:10:00,38.29,38.29,38.19,38.19,241900.0,25.2115,25.2115,25.1457,25.1457,241900.0
2010-06-02 14:20:00,38.18,38.28,38.17,38.27,338500.0,25.1391,25.2049,25.1325,25.1983,338500.0
2010-06-02 14:30:00,38.28,38.38,38.26,38.37,327200.0,25.2049,25.2708,25.1917,25.2642,327200.0
2010-06-02 14:40:00,38.38,38.54,38.38,38.53,457700.0,25.2708,25.3761,25.2708,25.3695,457700.0
2010-06-02 14:50:00,38.53,38.64,38.53,38.6,359600.0,25.3695,25.4419,25.3695,25.4156,359600.0
2010-06-02 15:00:00,38.6,38.69,38.57,38.65,378500.0,25.4156,25.4749,25.3959,25.4485,378500.0
2010-06-02 15:10:00,38.65,38.73,38.63,38.69,349700.0,25.4485,25.5012,25.4354,25.4749,349700.0
2010-06-02 15:20:00,38.7,38.71,38.65,38.69,477600.0,25.4815,25.488,25.4485,25.4749,477600.0
2010-06-02 15:30:00,38.69,38.73,38.65,38.69,981800.0,25.4749,25.5012,25.4485,25.4749,981800.0
2010-06-02 15:40:00,38.68,38.73,38.64,38.69,691300.0,25.4683,25.5012,25.4419,25.4749,691300.0
2010-06-02 15:50:00,38.7,38.84,38.67,38.83,1056400.0,25.4815,25.5736,25.4617,25.5671,1056400.0
2010-06-03 09:30:00,39.01,39.08,38.84,38.87,533000.0,25.6856,25.7317,25.5736,25.5934,533000.0
2010-06-03 09:40:00,38.88,38.94,38.8,38.94,632600.0,25.6,25.6395,25.5473,25.6395,632600.0
2010-06-03 09:50:00,38.94,39.03,38.89,39.02,1104500.0,25.6395,25.6987,25.6066,25.6922,1104500.0
2010-06-03 10:00:00,39.02,39.02,38.86,38.92,631300.0,25.6922,25.6922,25.5868,25.6263,631300.0
2010-06-03 10:10:00,38.92,38.96,38.76,38.79,501400.0,25.6263,25.6526,25.521,25.5407,501400.0
2010-06-03 10:20:00,38.8,38.81,38.62,38.63,518900.0,25.5473,25.5539,25.4288,25.4354,518900.0
2010-06-03 10:30:00,38.62,38.68,38.53,38.53,924600.0,25.4288,25.4683,25.3695,25.3695,924600.0
2010-06-03 10:40:00,38.54,38.7,38.53,38.68,1314500.0,25.3761,25.4815,25.3695,25.4683,1314500.0
2010-06-03 10:50:00,38.7,38.76,38.66,38.74,192100.0,25.4815,25.521,25.4551,25.5078,192100.0
2010-06-03 11:00:00,38.75,38.86,38.73,38.82,396100.0,25.5144,25.5868,25.5012,25.5605,396100.0
2010-06-03 11:10:00,38.82,38.84,38.67,38.69,193700.0,25.5605,25.5736,25.4617,25.4749,193700.0
2010-06-03 11:20:00,38.68,38.7,38.56,38.58,104300.0,25.4683,25.4815,25.3893,25.4024,104300.0
2010-06-03 11:30:00,38.58,38.69,38.56,38.63,213800.0,25.4024,25.4749,25.3893,25.4354,213800.0
2010-06-03 11:40:00,38.63,38.66,38.57,38.64,550300.0,25.4354,25.4551,25.3959,25.4419,550300.0
2010-06-03 11:50:00,38.64,38.65,38.57,38.61,612200.0,25.4419,25.4485,25.3959,25.4222,612200.0
2010-06-03 12:00:00,38.61,38.63,38.45,38.48,724600.0,25.4222,25.4354,25.3168,25.3366,724600.0
2010-06-03 12:10:00,38.47,38.48,38.38,38.39,302200.0,25.33,25.3366,25.2708,25.2773,302200.0
2010-06-03 12:20:00,38.38,38.4,38.21,38.27,384300.0,25.2708,25.2839,25.1588,25.1983,384300.0
2010-06-03 12:30:00,38.28,38.35,38.19,38.35,379200.0,25.2049,25.251,25.1457,25.251,379200.0
2010-06-03 12:40:00,38.34,38.37,38.31,38.33,212400.0,25.2444,25.2642,25.2247,25.2378,212400.0
2010-06-03 12:50:00,38.34,38.36,38.3,38.33,103200.0,25.2444,25.2576,25.2181,25.2378,103200.0
2010-06-03 13:00:00,38.34,38.41,38.33,38.39,122400.0,25.2444,25.2905,25.2378,25.2773,122400.0
2010-06-03 13:10:00,38.38,38.42,38.36,38.38,501800.0,25.2708,25.2971,25.2576,25.2708,501800.0
2010-06-03 13:20:00,38.38,38.39,38.33,38.37,189200.0,25.2708,25.2773,25.2378,25.2642,189200.0
2010-06-03 13:30:00,38.38,38.44,38.36,38.44,154300.0,25.2708,25.3103,25.2576,25.3103,154300.0
2010-06-03 13:40:00,38.44,38.53,38.44,38.49,254200.0,25.3103,25.3695,25.3103,25.3432,254200.0
2010-06-03 13:50:00,38.48,38.51,38.41,38.44,287000.0,25.3366,25.3564,25.2905,25.3103,287000.0
2010-06-03 14:00:00,38.44,38.48,38.37,38.47,154300.0,25.3103,25.3366,25.2642,25.33,154300.0
2010-06-03 14:10:00,38.47,38.6,38.44,38.54,304100.0,25.33,25.4156,25.3103,25.3761,304100.0
2010-06-03 14:20:00,38.54,38.61,38.51,38.53,292600.0,25.3761,25.4222,25.3564,25.3695,292600.0
2010-06-03 14:30:00,38.53,38.64,38.49,38.61,258700.0,25.3695,25.4419,25.3432,25.4222,258700.0
2010-06-03 14:40:00,38.62,38.68,38.61,38.61,222200.0,25.4288,25.4683,25.4222,25.4222,222200.0
2010-06-03 14:50:00,38.61,38.67,38.57,38.62,173200.0,25.4222,25.4617,25.3959,25.4288,173200.0
2010-06-03 15:00:00,38.62,38.69,38.61,38.63,232700.0,25.4288,25.4749,25.4222,25.4354,232700.0
2010-06-03 15:10:00,38.64,38.64,38.49,38.51,338200.0,25.4419,25.4419,25.3432,25.3564,338200.0
2010-06-03 15:20:00,38.5,38.71,38.5,38.7,275500.0,25.3498,25.488,25.3498,25.4815,275500.0
2010-06-03 15:30:00,38.7,38.73,38.62,38.7,233100.0,25.4815,25.5012,25.4288,25.4815,233100.0
2010-06-03 15:40:00,38.69,38.74,38.59,38.59,288600.0,25.4749,25.5078,25.409,25.409,288600.0
2010-06-03 15:50:00,38.6,38.71,38.58,38.67,534700.0,25.4156,25.488,25.4024,25.4617,534700.0
2010-06-04 09:30:00,37.89,38.08,37.82,38.02,1717400.0,24.9481,25.0732,24.902,25.0337,1717400.0
2010-06-04 09:40:00,38.02,38.11,37.89,38.04,2760900.0,25.0337,25.093,24.9481,25.0469,2760900.0
2010-06-04 09:50:00,38.04,38.18,38.03,38.12,699700.0,25.0469,25.1391,25.0403,25.0996,699700.0
2010-06-04 10:00:00,38.12,38.15,37.98,38.09,488300.0,25.0996,25.1193,25.0074,25.0798,488300.0
2010-06-04 10:10:00,38.09,38.19,38.03,38.15,551600.0,25.0798,25.1457,25.0403,25.1193,551600.0
2010-06-04 10:20:00,38.14,38.23,38.11,38.19,415200.0,25.1127,25.172,25.093,25.1457,415200.0
2010-06-04 10:30:00,38.18,38.21,38.09,38.18,580400.0,25.1391,25.1588,25.0798,25.1391,580400.0
2010-06-04 10:40:00,38.17,38.21,38.12,38.14,487800.0,25.1325,25.1588,25.0996,25.1127,487800.0
2010-06-04 10:50:00,38.13,38.14,38.07,38.09,633600.0,25.1061,25.1127,25.0666,25.0798,633600.0
2010-06-04 11:00:00,38.09,38.15,38.07,38.1,795400.0,25.0798,25.1193,25.0666,25.0864,795400.0
2010-06-04 11:10:00,38.1,38.11,37.97,37.97,2548300.0,25.0864,25.093,25.0008,25.0008,2548300.0
2010-06-04 11:20:00,37.96,37.97,37.88,37.89,581300.0,24.9942,25.0008,24.9415,24.9481,581300.0
2010-06-04 11:30:00,37.89,37.98,37.85,37.94,365600.0,24.9481,25.0074,24.9218,24.981,365600.0
2010-06-04 11:40:00,37.94,37.98,37.9,37.96,314800.0,24.981,25.0074,24.9547,24.9942,314800.0
2010-06-04 11:50:00,37.97,37.97,37.87,37.89,463100.0,25.0008,25.0008,24.935,24.9481,463100.0
2010-06-04 12:00:00,37.88,37.88,37.69,37.75,326200.0,24.9415,24.9415,24.8164,24.8559,326200.0
2010-06-04 12:10:00,37.76,37.87,37.76,37.8,181900.0,24.8625,24.935,24.8625,24.8889,181900.0
2010-06-04 12:20:00,37.8,37.84,37.8,37.82,111700.0,24.8889,24.9152,24.8889,24.902,111700.0
2010-06-04 12:30:00,37.82,37.83,37.78,37.78,212500.0,24.902,24.9086,24.8757,24.8757,212500.0
2010-06-04 12:40:00,37.78,37.78,37.74,37.77,94800.0,24.8757,24.8757,24.8494,24.8691,94800.0
2010-06-04 12:50:00,37.78,37.84,37.78,37.83,104100.0,24.8757,24.9152,24.8757,24.9086,104100.0
2010-06-04 13:00:00,37.84,37.85,37.77,37.81,131800.0,24.9152,24.9218,24.8691,24.8954,131800.0
2010-06-04 13:10:00,37.81,37.82,37.68,37.7,255300.0,24.8954,24.902,24.8099,24.823,255300.0
2010-06-04 13:20:00,37.7,37.71,37.63,37.69,173000.0,24.823,24.8296,24.7769,24.8164,173000.0
2010-06-04 13:30:00,37.68,37.75,37.67,37.68,496400.0,24.8099,24.8559,24.8033,24.8099,496400.0
2010-06-04 13:40:00,37.67,37.73,37.65,37.72,194800.0,24.8033,24.8428,24.7901,24.8362,194800.0
2010-06-04 13:50:00,37.73,37.75,37.66,37.71,743700.0,24.8428,24.8559,24.7967,24.8296,743700.0
2010-06-04 14:00:00,37.71,37.75,37.6,37.61,545500.0,24.8296,24.8559,24.7572,24.7638,545500.0
2010-06-04 14:10:00,37.61,37.68,37.59,37.59,278500.0,24.7638,24.8099,24.7506,24.7506,278500.0
2010-06-04 14:20:00,37.6,37.67,37.54,37.58,305500.0,24.7572,24.8033,24.7177,24.744,305500.0
2010-06-04 14:30:00,37.57,37.65,37.55,37.57,1659000.0,24.7374,24.7901,24.7243,24.7374,1659000.0
2010-06-04 14:40:00,37.55,37.58,37.42,37.42,359400.0,24.7243,24.744,24.6387,24.6387,359400.0
2010-06-04 14:50:00,37.43,37.46,37.34,37.38,743700.0,24.6452,24.665,24.586,24.6123,743700.0
2010-06-04 15:00:00,37.37,37.52,37.37,37.51,743400.0,24.6057,24.7045,24.6057,24.6979,743400.0
2010-06-04 15:10:00,37.51,37.56,37.4,37.48,477900.0,24.6979,24.7308,24.6255,24.6782,477900.0
2010-06-04 15:20:00,37.49,37.53,37.37,37.39,324300.0,24.6847,24.7111,24.6057,24.6189,324300.0
2010-06-04 15:30:00,37.39,37.45,37.37,37.42,489100.0,24.6189,24.6584,24.6057,24.6387,489100.0
2010-06-04 15:40:00,37.42,37.45,37.24,37.43,1052700.0,24.6387,24.6584,24.5201,24.6452,1052700.0
2010-06-04 15:50:00,37.44,37.45,37.26,37.4,1500900.0,24.6518,24.6584,24.5333,24.6255,1500900.0
2010-06-07 09:30:00,37.5,37.59,37.41,37.43,621900.0,24.6913,24.7506,24.6321,24.6452,621900.0
2010-06-07 09:40:00,37.43,37.43,37.22,37.37,369300.0,24.6452,24.6452,24.507,24.6057,369300.0
2010-06-07 09:50:00,37.36,37.54,37.33,37.5,433500.0,24.5992,24.7177,24.5794,24.6913,433500.0
2010-06-07 10:00:00,37.49,37.63,37.46,37.61,485000.0,24.6847,24.7769,24.665,24.7638,485000.0
2010-06-07 10:10:00,37.61,37.66,37.55,37.55,515800.0,24.7638,24.7967,24.7243,24.7243,515800.0
2010-06-07 10:20:00,37.56,37.61,37.5,37.55,454400.0,24.7308,24.7638,24.6913,24.7243,454400.0
2010-06-07 10:30:00,37.54,37.56,37.38,37.38,422300.0,24.7177,24.7308,24.6123,24.6123,422300.0
2010-06-07 10:40:00,37.38,37.46,37.31,37.38,396500.0,24.6123,24.665,24.5662,24.6123,396500.0
2010-06-07 10:50:00,37.39,37.42,37.18,37.19,397200.0,24.6189,24.6387,24.4806,24.4872,397200.0
2010-06-07 11:00:00,37.19,37.3,37.19,37.28,322900.0,24.4872,24.5596,24.4872,24.5465,322900.0
2010-06-07 11:10:00,37.28,37.3,37.16,37.21,338400.0,24.5465,24.5596,24.4675,24.5004,338400.0
2010-06-07 11:20:00,37.21,37.3,37.17,37.28,291600.0,24.5004,24.5596,24.474,24.5465,291600.0
2010-06-07 11:30:00,37.28,37.4,37.25,37.35,233600.0,24.5465,24.6255,24.5267,24.5926,233600.0
2010-06-07 11:40:00,37.35,37.44,37.32,37.35,303900.0,24.5926,24.6518,24.5728,24.5926,303900.0
2010-06-07 11:50:00,37.35,37.43,37.35,37.43,160100.0,24.5926,24.6452,24.5926,24.6452,160100.0
2010-06-07 12:00:00,37.42,37.56,37.4,37.52,189200.0,24.6387,24.7308,24.6255,24.7045,189200.0
2010-06-07 12:10:00,37.52,37.55,37.44,37.47,151500.0,24.7045,24.7243,24.6518,24.6716,151500.0
2010-06-07 12:20:00,37.47,37.56,37.46,37.46,1273100.0,24.6716,24.7308,24.665,24.665,1273100.0
2010-06-07 12:30:00,37.46,37.49,37.45,37.49,105300.0,24.665,24.6847,24.6584,24.6847,105300.0
2010-06-07 12:40:00,37.48,37.54,37.45,37.49,137000.0,24.6782,24.7177,24.6584,24.6847,137000.0
2010-06-07 12:50:00,37.48,37.57,37.48,37.5,142800.0,24.6782,24.7374,24.6782,24.6913,142800.0
2010-06-07 13:00:00,37.51,37.52,37.44,37.49,122600.0,24.6979,24.7045,24.6518,24.6847,122600.0
2010-06-07 13:10:00,37.49,37.55,37.45,37.55,139800.0,24.6847,24.7243,24.6584,24.7243,139800.0
2010-06-07 13:20:00,37.55,37.58,37.5,37.57,123300.0,24.7243,24.744,24.6913,24.7374,123300.0
2010-06-07 13:30:00,37.57,37.62,37.5,37.51,221700.0,24.7374,24.7703,24.6913,24.6979,221700.0
2010-06-07 13:40:00,37.5,37.51,37.34,37.37,169400.0,24.6913,24.6979,24.586,24.6057,169400.0
2010-06-07 13:50:00,37.37,37.4,37.31,37.36,183900.0,24.6057,24.6255,24.5662,24.5992,183900.0
2010-06-07 14:00:00,37.36,37.43,37.33,37.37,112500.0,24.5992,24.6452,24.5794,24.6057,112500.0
2010-06-07 14:10:00,37.37,37.4,37.29,37.31,146100.0,24.6057,24.6255,24.5531,24.5662,146100.0
2010-06-07 14:20:00,37.31,37.36,37.26,37.34,204800.0,24.5662,24.5992,24.5333,24.586,204800.0
2010-06-07 14:30:00,37.35,37.39,37.22,37.24,276400.0,24.5926,24.6189,24.507,24.5201,276400.0
2010-06-07 14:40:00,37.23,37.25,37.12,37.18,489600.0,24.5136,24.5267,24.4411,24.4806,489600.0
2010-06-07 14:50:00,37.19,37.2,37.12,37.14,341200.0,24.4872,24.4938,24.4411,24.4543,341200.0
2010-06-07 15:00:00,37.14,37.32,37.14,37.28,390300.0,24.4543,24.5728,24.4543,24.5465,390300.0
2010-06-07 15:10:00,37.28,37.29,37.05,37.06,342800.0,24.5465,24.5531,24.395,24.4016,342800.0
2010-06-07 15:20:00,37.06,37.07,36.95,36.95,376200.0,24.4016,24.4082,24.3292,24.3292,376200.0
2010-06-07 15:30:00,36.95,37.07,36.93,37.02,699100.0,24.3292,24.4082,24.316,24.3753,699100.0
2010-06-07 15:40:00,37.02,37.03,36.86,36.93,822600.0,24.3753,24.3819,24.2699,24.316,822600.0
2010-06-07 15:50:00,36.94,37.0,36.85,36.88,766100.0,24.3226,24.3621,24.2633,24.2831,766100.0
2010-06-08 09:30:00,37.25,37.4,37.17,37.32,585100.0,24.5267,24.6255,24.474,24.5728,585100.0
2010-06-08 09:40:00,37.33,37.34,37.16,37.21,604100.0,24.5794,24.586,24.4675,24.5004,604100.0
2010-06-08 09:50:00,37.22,37.22,36.99,37.05,770300.0,24.507,24.507,24.3555,24.395,770300.0
2010-06-08 10:00:00,37.05,37.28,37.04,37.26,818600.0,24.395,24.5465,24.3885,24.5333,818600.0
2010-06-08 10:10:00,37.26,37.26,37.02,37.03,755100.0,24.5333,24.5333,24.3753,24.3819,755100.0
2010-06-08 10:20:00,37.03,37.11,36.98,37.1,909000.0,24.3819,24.4345,24.3489,24.428,909000.0
2010-06-08 10:30:00,37.1,37.14,37.0,37.0,775100.0,24.428,24.4543,24.3621,24.3621,775100.0
2010-06-08 10:40:00,37.0,37.01,36.85,36.94,1151000.0,24.3621,24.3687,24.2633,24.3226,1151000.0
2010-06-08 10:50:00,36.94,37.07,36.88,37.06,721500.0,24.3226,24.4082,24.2831,24.4016,721500.0
2010-06-08 11:00:00,37.06,37.08,36.89,36.98,1004900.0,24.4016,24.4148,24.2897,24.3489,1004900.0
2010-06-08 11:10:00,36.99,37.09,36.87,37.07,1584100.0,24.3555,24.4214,24.2765,24.4082,1584100.0
2010-06-08 11:20:00,37.07,37.31,37.07,37.19,710300.0,24.4082,24.5662,24.4082,24.4872,710300.0
2010-06-08 11:30:00,37.19,37.36,37.16,37.33,623500.0,24.4872,24.5992,24.4675,24.5794,623500.0
2010-06-08 11:40:00,37.33,37.39,37.23,37.39,523800.0,24.5794,24.6189,24.5136,24.6189,523800.0
2010-06-08 11:50:00,37.39,37.55,37.39,37.47,569700.0,24.6189,24.7243,24.6189,24.6716,569700.0
2010-06-08 12:00:00,37.47,37.53,37.37,37.4,324900.0,24.6716,24.7111,24.6057,24.6255,324900.0
2010-06-08 12:10:00,37.4,37.42,37.3,37.35,415800.0,24.6255,24.6387,24.5596,24.5926,415800.0
2010-06-08 12:20:00,37.35,37.35,37.3,37.34,177500.0,24.5926,24.5926,24.5596,24.586,177500.0
2010-06-08 12:30:00,37.34,37.41,37.33,37.38,303800.0,24.586,24.6321,24.5794,24.6123,303800.0
2010-06-08 12:40:00,37.39,37.44,37.34,37.37,459200.0,24.6189,24.6518,24.586,24.6057,459200.0
2010-06-08 12:50:00,37.36,37.45,37.36,37.43,319900.0,24.5992,24.6584,24.5992,24.6452,319900.0
2010-06-08 13:00:00,37.42,37.46,37.33,37.37,430300.0,24.6387,24.665,24.5794,24.6057,430300.0
2010-06-08 13:10:00,37.36,37.37,37.26,37.32,248200.0,24.5992,24.6057,24.5333,24.5728,248200.0
2010-06-08 13:20:00,37.32,37.32,37.23,37.25,247900.0,24.5728,24.5728,24.5136,24.5267,247900.0
2010-06-08 13:30:00,37.26,37.28,37.08,37.13,360800.0,24.5333,24.5465,24.4148,24.4477,360800.0
2010-06-08 13:40:00,37.13,37.15,37.0,37.0,555700.0,24.4477,24.4609,24.3621,24.3621,555700.0
2010-06-08 13:50:00,37.0,37.12,36.97,37.12,348600.0,24.3621,24.4411,24.3424,24.4411,348600.0
2010-06-08 14:00:00,37.12,37.21,37.11,37.15,400300.0,24.4411,24.5004,24.4345,24.4609,400300.0
2010-06-08 14:10:00,37.14,37.23,37.07,37.23,689100.0,24.4543,24.5136,24.4082,24.5136,689100.0
2010-06-08 14:20:00,37.24,37.43,37.22,37.35,1248600.0,24.5201,24.6452,24.507,24.5926,1248600.0
2010-06-08 14:30:00,37.35,37.47,37.35,37.37,791600.0,24.5926,24.6716,24.5926,24.6057,791600.0
2010-06-08 14:40:00,37.37,37.5,37.35,37.35,617000.0,24.6057,24.6913,24.5926,24.5926,617000.0
2010-06-08 14:50:00,37.36,37.36,37.17,37.19,597500.0,24.5992,24.5992,24.474,24.4872,597500.0
2010-06-08 15:00:00,37.2,37.32,37.15,37.28,616500.0,24.4938,24.5728,24.4609,24.5465,616500.0
2010-06-08 15:10:00,37.29,37.31,37.14,37.19,612400.0,24.5531,24.5662,24.4543,24.4872,612400.0
2010-06-08 15:20:00,37.19,37.48,37.19,37.48,571600.0,24.4872,24.6782,24.4872,24.6782,571600.0
2010-06-08 15:30:00,37.48,37.63,37.43,37.63,639400.0,24.6782,24.7769,24.6452,24.7769,639400.0
2010-06-08 15:40:00,37.62,37.68,37.54,37.6,668000.0,24.7703,24.8099,24.7177,24.7572,668000.0
2010-06-08 15:50:00,37.6,37.74,37.58,37.67,931100.0,24.7572,24.8494,24.744,24.8033,931100.0
2010-06-09 09:30:00,37.84,38.03,37.83,37.96,985100.0,24.9152,25.0403,24.9086,24.9942,985100.0
2010-06-09 09:40:00,37.96,38.0,37.85,37.88,1048100.0,24.9942,25.0206,24.9218,24.9415,1048100.0
2010-06-09 09:50:00,37.88,37.94,37.85,37.89,977400.0,24.9415,24.981,24.9218,24.9481,977400.0
2010-06-09 10:00:00,37.89,37.95,37.77,37.78,817600.0,24.9481,24.9876,24.8691,24.8757,817600.0
2010-06-09 10:10:00,37.78,37.9,37.77,37.86,578200.0,24.8757,24.9547,24.8691,24.9284,578200.0
2010-06-09 10:20:00,37.86,37.92,37.86,37.89,338600.0,24.9284,24.9679,24.9284,24.9481,338600.0
2010-06-09 10:30:00,37.89,37.94,37.79,37.81,596200.0,24.9481,24.981,24.8823,24.8954,596200.0
2010-06-09 10:40:00,37.81,37.97,37.78,37.96,452900.0,24.8954,25.0008,24.8757,24.9942,452900.0
2010-06-09 10:50:00,37.95,38.0,37.92,38.0,453700.0,24.9876,25.0206,24.9679,25.0206,453700.0
2010-06-09 11:00:00,38.0,38.16,37.97,38.13,408800.0,25.0206,25.1259,25.0008,25.1061,408800.0
2010-06-09 11:10:00,38.13,38.16,38.07,38.09,323400.0,25.1061,25.1259,25.0666,25.0798,323400.0
2010-06-09 11:20:00,38.09,38.28,38.09,38.24,429100.0,25.0798,25.2049,25.0798,25.1786,429100.0
2010-06-09 11:30:00,38.23,38.26,38.2,38.21,294800.0,25.172,25.1917,25.1522,25.1588,294800.0
2010-06-09 11:40:00,38.22,38.25,38.14,38.16,232300.0,25.1654,25.1852,25.1127,25.1259,232300.0
2010-06-09 11:50:00,38.15,38.22,38.14,38.18,232800.0,25.1193,25.1654,25.1127,25.1391,232800.0
2010-06-09 12:00:00,38.18,38.19,38.14,38.16,111500.0,25.1391,25.1457,25.1127,25.1259,111500.0
2010-06-09 12:10:00,38.17,38.19,38.15,38.17,274200.0,25.1325,25.1457,25.1193,25.1325,274200.0
2010-06-09 12:20:00,38.17,38.24,38.16,38.19,103800.0,25.1325,25.1786,25.1259,25.1457,103800.0
2010-06-09 12:30:00,38.19,38.2,38.11,38.15,183000.0,25.1457,25.1522,25.093,25.1193,183000.0
2010-06-09 12:40:00,38.15,38.16,38.1,38.16,136500.0,25.1193,25.1259,25.0864,25.1259,136500.0
2010-06-09 12:50:00,38.16,38.18,38.08,38.08,176900.0,25.1259,25.1391,25.0732,25.0732,176900.0
2010-06-09 13:00:00,38.09,38.11,38.02,38.02,289200.0,25.0798,25.093,25.0337,25.0337,289200.0
2010-06-09 13:10:00,38.02,38.09,38.01,38.09,121300.0,25.0337,25.0798,25.0271,25.0798,121300.0
2010-06-09 13:20:00,38.09,38.11,38.02,38.02,146000.0,25.0798,25.093,25.0337,25.0337,146000.0
2010-06-09 13:30:00,38.03,38.05,37.93,37.93,192500.0,25.0403,25.0535,24.9745,24.9745,192500.0
2010-06-09 13:40:00,37.92,37.99,37.9,37.93,239200.0,24.9679,25.014,24.9547,24.9745,239200.0
2010-06-09 13:50:00,37.93,38.01,37.91,37.98,207200.0,24.9745,25.0271,24.9613,25.0074,207200.0
2010-06-09 14:00:00,37.99,38.02,37.83,37.86,400600.0,25.014,25.0337,24.9086,24.9284,400600.0
2010-06-09 14:10:00,37.85,38.0,37.83,37.94,338400.0,24.9218,25.0206,24.9086,24.981,338400.0
2010-06-09 14:20:00,37.95,38.0,37.86,37.99,307900.0,24.9876,25.0206,24.9284,25.014,307900.0
2010-06-09 14:30:00,37.98,38.01,37.93,37.97,344300.0,25.0074,25.0271,24.9745,25.0008,344300.0
2010-06-09 14:40:00,37.97,37.97,37.82,37.85,283400.0,25.0008,25.0008,24.902,24.9218,283400.0
2010-06-09 14:50:00,37.85,37.89,37.67,37.68,827400.0,24.9218,24.9481,24.8033,24.8099,827400.0
2010-06-09 15:00:00,37.68,37.77,37.64,37.74,1515700.0,24.8099,24.8691,24.7835,24.8494,1515700.0
2010-06-09 15:10:00,37.73,37.73,37.45,37.48,650600.0,24.8428,24.8428,24.6584,24.6782,650600.0
2010-06-09 15:20:00,37.46,37.66,37.4,37.63,793900.0,24.665,24.7967,24.6255,24.7769,793900.0
2010-06-09 15:30:00,37.63,37.65,37.35,37.41,941100.0,24.7769,24.7901,24.5926,24.6321,941100.0
2010-06-09 15:40:00,37.41,37.48,37.34,37.39,661600.0,24.6321,24.6782,24.586,24.6189,661600.0
2010-06-09 15:50:00,37.4,37.5,37.31,37.43,770100.0,24.6255,24.6913,24.5662,24.6452,770100.0
2010-06-10 09:30:00,38.24,38.32,38.17,38.23,582700.0,25.1786,25.2312,25.1325,25.172,582700.0
2010-06-10 09:40:00,38.23,38.3,38.17,38.29,873100.0,25.172,25.2181,25.1325,25.2115,873100.0
2010-06-10 09:50:00,38.3,38.46,38.3,38.43,544600.0,25.2181,25.3234,25.2181,25.3037,544600.0
2010-06-10 10:00:00,38.43,38.51,38.37,38.38,579400.0,25.3037,25.3564,25.2642,25.2708,579400.0
2010-06-10 10:10:00,38.39,38.4,38.33,38.36,434200.0,25.2773,25.2839,25.2378,25.2576,434200.0
2010-06-10 10:20:00,38.37,38.39,38.27,38.33,838600.0,25.2642,25.2773,25.1983,25.2378,838600.0
2010-06-10 10:30:00,38.33,38.42,38.31,38.37,411100.0,25.2378,25.2971,25.2247,25.2642,411100.0
2010-06-10 10:40:00,38.37,38.44,38.34,38.44,527700.0,25.2642,25.3103,25.2444,25.3103,527700.0
2010-06-10 10:50:00,38.43,38.48,38.4,38.44,474800.0,25.3037,25.3366,25.2839,25.3103,474800.0
2010-06-10 11:00:00,38.44,38.55,38.44,38.52,222300.0,25.3103,25.3827,25.3103,25.3629,222300.0
2010-06-10 11:10:00,38.52,38.57,38.51,38.54,163300.0,25.3629,25.3959,25.3564,25.3761,163300.0
2010-06-10 11:20:00,38.54,38.56,38.48,38.49,133200.0,25.3761,25.3893,25.3366,25.3432,133200.0
2010-06-10 11:30:00,38.48,38.5,38.41,38.46,374800.0,25.3366,25.3498,25.2905,25.3234,374800.0
2010-06-10 11:40:00,38.46,38.46,38.34,38.36,438200.0,25.3234,25.3234,25.2444,25.2576,438200.0
2010-06-10 11:50:00,38.36,38.43,38.36,38.41,321800.0,25.2576,25.3037,25.2576,25.2905,321800.0
2010-06-10 12:00:00,38.42,38.44,38.27,38.27,277800.0,25.2971,25.3103,25.1983,25.1983,277800.0
2010-06-10 12:10:00,38.28,38.35,38.24,38.27,219700.0,25.2049,25.251,25.1786,25.1983,219700.0
2010-06-10 12:20:00,38.28,38.39,38.28,38.39,367200.0,25.2049,25.2773,25.2049,25.2773,367200.0
2010-06-10 12:30:00,38.39,38.43,38.31,38.35,304100.0,25.2773,25.3037,25.2247,25.251,304100.0
2010-06-10 12:40:00,38.35,38.37,38.24,38.28,399000.0,25.251,25.2642,25.1786,25.2049,399000.0
2010-06-10 12:50:00,38.28,38.36,38.27,38.34,197200.0,25.2049,25.2576,25.1983,25.2444,197200.0
2010-06-10 13:00:00,38.34,38.34,38.25,38.28,416200.0,25.2444,25.2444,25.1852,25.2049,416200.0
2010-06-10 13:10:00,38.28,38.37,38.27,38.31,290300.0,25.2049,25.2642,25.1983,25.2247,290300.0
2010-06-10 13:20:00,38.3,38.4,38.28,38.38,413800.0,25.2181,25.2839,25.2049,25.2708,413800.0
2010-06-10 13:30:00,38.39,38.45,38.39,38.44,205000.0,25.2773,25.3168,25.2773,25.3103,205000.0
2010-06-10 13:40:00,38.44,38.5,38.4,38.5,288100.0,25.3103,25.3498,25.2839,25.3498,288100.0
2010-06-10 13:50:00,38.5,38.51,38.43,38.45,376100.0,25.3498,25.3564,25.3037,25.3168,376100.0
2010-06-10 14:00:00,38.45,38.46,38.35,38.36,858000.0,25.3168,25.3234,25.251,25.2576,858000.0
2010-06-10 14:10:00,38.36,38.46,38.36,38.43,379600.0,25.2576,25.3234,25.2576,25.3037,379600.0
2010-06-10 14:20:00,38.44,38.49,38.43,38.47,149700.0,25.3103,25.3432,25.3037,25.33,149700.0
2010-06-10 14:30:00,38.47,38.56,38.47,38.53,364200.0,25.33,25.3893,25.33,25.3695,364200.0
2010-06-10 14:40:00,38.52,38.63,38.52,38.61,277700.0,25.3629,25.4354,25.3629,25.4222,277700.0
2010-06-10 14:50:00,38.61,38.61,38.54,38.54,453000.0,25.4222,25.4222,25.3761,25.3761,453000.0
2010-06-10 15:00:00,38.55,38.59,38.5,38.58,520500.0,25.3827,25.409,25.3498,25.4024,520500.0
2010-06-10 15:10:00,38.58,38.65,38.51,38.65,613600.0,25.4024,25.4485,25.3564,25.4485,613600.0
2010-06-10 15:20:00,38.65,38.69,38.6,38.61,657000.0,25.4485,25.4749,25.4156,25.4222,657000.0
2010-06-10 15:30:00,38.61,38.66,38.55,38.55,468800.0,25.4222,25.4551,25.3827,25.3827,468800.0
2010-06-10 15:40:00,38.55,38.63,38.55,38.62,624100.0,25.3827,25.4354,25.3827,25.4288,624100.0
2010-06-10 15:50:00,38.62,38.68,38.6,38.63,3192800.0,25.4288,25.4683,25.4156,25.4354,3192800.0
2010-06-11 09:30:00,38.11,38.32,38.08,38.29,568500.0,25.093,25.2312,25.0732,25.2115,568500.0
2010-06-11 09:40:00,38.29,38.37,38.27,38.3,540400.0,25.2115,25.2642,25.1983,25.2181,540400.0
2010-06-11 09:50:00,38.3,38.53,38.3,38.53,501700.0,25.2181,25.3695,25.2181,25.3695,501700.0
2010-06-11 10:00:00,38.52,38.69,38.46,38.67,752400.0,25.3629,25.4749,25.3234,25.4617,752400.0
2010-06-11 10:10:00,38.67,38.71,38.59,38.64,493400.0,25.4617,25.488,25.409,25.4419,493400.0
2010-06-11 10:20:00,38.63,38.72,38.61,38.68,524100.0,25.4354,25.4946,25.4222,25.4683,524100.0
2010-06-11 10:30:00,38.68,38.73,38.61,38.62,384200.0,25.4683,25.5012,25.4222,25.4288,384200.0
2010-06-11 10:40:00,38.62,38.68,38.61,38.65,301500.0,25.4288,25.4683,25.4222,25.4485,301500.0
2010-06-11 10:50:00,38.65,38.66,38.5,38.52,588300.0,25.4485,25.4551,25.3498,25.3629,588300.0
2010-06-11 11:00:00,38.53,38.53,38.43,38.45,359100.0,25.3695,25.3695,25.3037,25.3168,359100.0
2010-06-11 11:10:00,38.45,38.47,38.38,38.45,698800.0,25.3168,25.33,25.2708,25.3168,698800.0
2010-06-11 11:20:00,38.46,38.55,38.43,38.51,419600.0,25.3234,25.3827,25.3037,25.3564,419600.0
2010-06-11 11:30:00,38.52,38.58,38.51,38.54,284500.0,25.3629,25.4024,25.3564,25.3761,284500.0
2010-06-11 11:40:00,38.53,38.56,38.49,38.56,269500.0,25.3695,25.3893,25.3432,25.3893,269500.0
2010-06-11 11:50:00,38.56,38.65,38.56,38.63,306400.0,25.3893,25.4485,25.3893,25.4354,306400.0
2010-06-11 12:00:00,38.64,38.64,38.57,38.62,259100.0,25.4419,25.4419,25.3959,25.4288,259100.0
2010-06-11 12:10:00,38.63,38.65,38.59,38.63,168200.0,25.4354,25.4485,25.409,25.4354,168200.0
2010-06-11 12:20:00,38.62,38.62,38.55,38.57,210200.0,25.4288,25.4288,25.3827,25.3959,210200.0
2010-06-11 12:30:00,38.58,38.6,38.51,38.57,143800.0,25.4024,25.4156,25.3564,25.3959,143800.0
2010-06-11 12:40:00,38.58,38.65,38.56,38.64,131300.0,25.4024,25.4485,25.3893,25.4419,131300.0
2010-06-11 12:50:00,38.64,38.65,38.6,38.61,244600.0,25.4419,25.4485,25.4156,25.4222,244600.0
2010-06-11 13:00:00,38.62,38.71,38.62,38.69,163400.0,25.4288,25.488,25.4288,25.4749,163400.0
2010-06-11 13:10:00,38.69,38.7,38.66,38.66,181700.0,25.4749,25.4815,25.4551,25.4551,181700.0
2010-06-11 13:20:00,38.66,38.68,38.63,38.64,265900.0,25.4551,25.4683,25.4354,25.4419,265900.0
2010-06-11 13:30:00,38.63,38.66,38.61,38.64,211200.0,25.4354,25.4551,25.4222,25.4419,211200.0
2010-06-11 13:40:00,38.65,38.65,38.55,38.55,211600.0,25.4485,25.4485,25.3827,25.3827,211600.0
2010-06-11 13:50:00,38.56,38.61,38.53,38.57,199500.0,25.3893,25.4222,25.3695,25.3959,199500.0
2010-06-11 14:00:00,38.57,38.64,38.56,38.6,223400.0,25.3959,25.4419,25.3893,25.4156,223400.0
2010-06-11 14:10:00,38.6,38.62,38.49,38.5,368000.0,25.4156,25.4288,25.3432,25.3498,368000.0
2010-06-11 14:20:00,38.49,38.53,38.47,38.51,282400.0,25.3432,25.3695,25.33,25.3564,282400.0
2010-06-11 14:30:00,38.51,38.54,38.49,38.5,167500.0,25.3564,25.3761,25.3432,25.3498,167500.0
2010-06-11 14:40:00,38.49,38.63,38.49,38.61,297000.0,25.3432,25.4354,25.3432,25.4222,297000.0
2010-06-11 14:50:00,38.62,38.64,38.56,38.58,362600.0,25.4288,25.4419,25.3893,25.4024,362600.0
2010-06-11 15:00:00,38.59,38.63,38.55,38.56,156000.0,25.409,25.4354,25.3827,25.3893,156000.0
2010-06-11 15:10:00,38.55,38.61,38.52,38.59,222300.0,25.3827,25.4222,25.3629,25.409,222300.0
2010-06-11 15:20:00,38.58,38.67,38.55,38.62,214400.0,25.4024,25.4617,25.3827,25.4288,214400.0
2010-06-11 15:30:00,38.61,38.73,38.59,38.73,208500.0,25.4222,25.5012,25.409,25.5012,208500.0
2010-06-11 15:40:00,38.72,38.86,38.72,38.85,284800.0,25.4946,25.5868,25.4946,25.5802,284800.0
2010-06-11 15:50:00,38.84,38.87,38.77,38.87,852100.0,25.5736,25.5934,25.5275,25.5934,852100.0
2010-06-14 09:30:00,39.33,39.37,39.2,39.21,279000.0,25.8963,25.9226,25.8107,25.8173,279000.0
2010-06-14 09:40:00,39.2,39.26,39.17,39.24,376100.0,25.8107,25.8502,25.7909,25.837,376100.0
2010-06-14 09:50:00,39.25,39.27,39.13,39.17,438800.0,25.8436,25.8568,25.7646,25.7909,438800.0
2010-06-14 10:00:00,39.17,39.24,39.14,39.16,461300.0,25.7909,25.837,25.7712,25.7843,461300.0
2010-06-14 10:10:00,39.15,39.32,39.15,39.31,280800.0,25.7778,25.8897,25.7778,25.8831,280800.0
2010-06-14 10:20:00,39.32,39.33,39.25,39.28,180500.0,25.8897,25.8963,25.8436,25.8633,180500.0
2010-06-14 10:30:00,39.29,39.31,39.24,39.29,1589300.0,25.8699,25.8831,25.837,25.8699,1589300.0
2010-06-14 10:40:00,39.3,39.32,39.22,39.26,1080200.0,25.8765,25.8897,25.8238,25.8502,1080200.0
2010-06-14 10:50:00,39.27,39.34,39.25,39.33,286800.0,25.8568,25.9029,25.8436,25.8963,286800.0
2010-06-14 11:00:00,39.34,39.41,39.31,39.41,470200.0,25.9029,25.9489,25.8831,25.9489,470200.0
2010-06-14 11:10:00,39.41,39.48,39.39,39.48,599100.0,25.9489,25.995,25.9358,25.995,599100.0
2010-06-14 11:20:00,39.48,39.56,39.47,39.47,217500.0,25.995,26.0477,25.9885,25.9885,217500.0
2010-06-14 11:30:00,39.46,39.48,39.42,39.42,195500.0,25.9819,25.995,25.9555,25.9555,195500.0
2010-06-14 11:40:00,39.41,39.47,39.41,39.45,250400.0,25.9489,25.9885,25.9489,25.9753,250400.0
2010-06-14 11:50:00,39.45,39.47,39.4,39.4,85300.0,25.9753,25.9885,25.9424,25.9424,85300.0
2010-06-14 12:00:00,39.4,39.44,39.38,39.4,296000.0,25.9424,25.9687,25.9292,25.9424,296000.0
2010-06-14 12:10:00,39.4,39.44,39.35,39.35,157900.0,25.9424,25.9687,25.9094,25.9094,157900.0
2010-06-14 12:20:00,39.36,39.4,39.35,39.38,155000.0,25.916,25.9424,25.9094,25.9292,155000.0
2010-06-14 12:30:00,39.38,39.41,39.35,39.35,201900.0,25.9292,25.9489,25.9094,25.9094,201900.0
2010-06-14 12:40:00,39.36,39.38,39.28,39.3,143100.0,25.916,25.9292,25.8633,25.8765,143100.0
2010-06-14 12:50:00,39.3,39.3,39.22,39.22,128200.0,25.8765,25.8765,25.8238,25.8238,128200.0
2010-06-14 13:00:00,39.22,39.28,39.14,39.17,426000.0,25.8238,25.8633,25.7712,25.7909,426000.0
2010-06-14 13:10:00,39.17,39.2,39.07,39.15,394000.0,25.7909,25.8107,25.7251,25.7778,394000.0
2010-06-14 13:20:00,39.16,39.2,39.13,39.17,212200.0,25.7843,25.8107,25.7646,25.7909,212200.0
2010-06-14 13:30:00,39.17,39.25,39.17,39.23,127200.0,25.7909,25.8436,25.7909,25.8304,127200.0
2010-06-14 13:40:00,39.23,39.25,39.15,39.15,108500.0,25.8304,25.8436,25.7778,25.7778,108500.0
2010-06-14 13:50:00,39.16,39.16,38.98,38.98,416500.0,25.7843,25.7843,25.6658,25.6658,416500.0
2010-06-14 14:00:00,38.98,39.01,38.92,38.96,535100.0,25.6658,25.6856,25.6263,25.6526,535100.0
2010-06-14 14:10:00,38.97,39.02,38.87,38.92,207000.0,25.6592,25.6922,25.5934,25.6263,207000.0
2010-06-14 14:20:00,38.92,39.0,38.87,38.98,288700.0,25.6263,25.679,25.5934,25.6658,288700.0
2010-06-14 14:30:00,38.99,38.99,38.86,38.89,312700.0,25.6724,25.6724,25.5868,25.6066,312700.0
2010-06-14 14:40:00,38.89,39.03,38.85,39.01,245800.0,25.6066,25.6987,25.5802,25.6856,245800.0
2010-06-14 14:50:00,39.0,39.08,39.0,39.06,358500.0,25.679,25.7317,25.679,25.7185,358500.0
2010-06-14 15:00:00,39.07,39.1,39.0,39.1,256700.0,25.7251,25.7448,25.679,25.7448,256700.0
2010-06-14 15:10:00,39.1,39.15,39.07,39.11,169000.0,25.7448,25.7778,25.7251,25.7514,169000.0
2010-06-14 15:20:00,39.11,39.12,38.95,38.99,235400.0,25.7514,25.758,25.6461,25.6724,235400.0
2010-06-14 15:30:00,38.99,38.99,38.81,38.84,299900.0,25.6724,25.6724,25.5539,25.5736,299900.0
2010-06-14 15:40:00,38.84,38.97,38.79,38.94,591100.0,25.5736,25.6592,25.5407,25.6395,591100.0
2010-06-14 15:50:00,38.93,38.94,38.81,38.85,1071500.0,25.6329,25.6395,25.5539,25.5802,1071500.0
2010-06-15 09:30:00,39.3,39.31,39.18,39.24,360500.0,25.8765,25.8831,25.7975,25.837,360500.0
2010-06-15 09:40:00,39.24,39.32,39.22,39.29,575000.0,25.837,25.8897,25.8238,25.8699,575000.0
2010-06-15 09:50:00,39.3,39.4,39.3,39.35,369300.0,25.8765,25.9424,25.8765,25.9094,369300.0
2010-06-15 10:00:00,39.34,39.36,39.27,39.31,573800.0,25.9029,25.916,25.8568,25.8831,573800.0
2010-06-15 10:10:00,39.31,39.32,39.24,39.3,347700.0,25.8831,25.8897,25.837,25.8765,347700.0
2010-06-15 10:20:00,39.3,39.41,39.3,39.38,418300.0,25.8765,25.9489,25.8765,25.9292,418300.0
2010-06-15 10:30:00,39.39,39.46,39.36,39.43,218700.0,25.9358,25.9819,25.916,25.9621,218700.0
2010-06-15 10:40:00,39.43,39.51,39.39,39.49,288400.0,25.9621,26.0148,25.9358,26.0016,288400.0
2010-06-15 10:50:00,39.49,39.54,39.46,39.51,522400.0,26.0016,26.0345,25.9819,26.0148,522400.0
2010-06-15 11:00:00,39.5,39.53,39.48,39.5,201200.0,26.0082,26.028,25.995,26.0082,201200.0
2010-06-15 11:10:00,39.5,39.51,39.45,39.46,132300.0,26.0082,26.0148,25.9753,25.9819,132300.0
2010-06-15 11:20:00,39.46,39.54,39.45,39.48,286400.0,25.9819,26.0345,25.9753,25.995,286400.0
2010-06-15 11:30:00,39.47,39.5,39.43,39.48,190300.0,25.9885,26.0082,25.9621,25.995,190300.0
2010-06-15 11:40:00,39.48,39.56,39.48,39.51,128200.0,25.995,26.0477,25.995,26.0148,128200.0
2010-06-15 11:50:00,39.52,39.63,39.52,39.62,202600.0,26.0214,26.0938,26.0214,26.0872,202600.0
2010-06-15 12:00:00,39.62,39.71,39.62,39.68,166300.0,26.0872,26.1465,26.0872,26.1267,166300.0
2010-06-15 12:10:00,39.67,39.71,39.66,39.68,271200.0,26.1201,26.1465,26.1136,26.1267,271200.0
2010-06-15 12:20:00,39.68,39.71,39.64,39.66,77300.0,26.1267,26.1465,26.1004,26.1136,77300.0
2010-06-15 12:30:00,39.66,39.68,39.64,39.64,229100.0,26.1136,26.1267,26.1004,26.1004,229100.0
2010-06-15 12:40:00,39.64,39.65,39.6,39.64,238900.0,26.1004,26.107,26.074,26.1004,238900.0
2010-06-15 12:50:00,39.64,39.71,39.62,39.69,185500.0,26.1004,26.1465,26.0872,26.1333,185500.0
2010-06-15 13:00:00,39.7,39.7,39.61,39.64,256500.0,26.1399,26.1399,26.0806,26.1004,256500.0
2010-06-15 13:10:00,39.64,39.84,39.63,39.82,334000.0,26.1004,26.2321,26.0938,26.2189,334000.0
2010-06-15 13:20:00,39.82,39.83,39.76,39.77,69800.0,26.2189,26.2255,26.1794,26.186,69800.0
2010-06-15 13:30:00,39.76,39.81,39.74,39.78,129700.0,26.1794,26.2123,26.1662,26.1926,129700.0
2010-06-15 13:40:00,39.77,39.78,39.74,39.76,109100.0,26.186,26.1926,26.1662,26.1794,109100.0
2010-06-15 13:50:00,39.76,39.79,39.73,39.79,88800.0,26.1794,26.1991,26.1596,26.1991,88800.0
2010-06-15 14:00:00,39.78,39.84,39.78,39.83,145400.0,26.1926,26.2321,26.1926,26.2255,145400.0
2010-06-15 14:10:00,39.84,39.91,39.81,39.9,179600.0,26.2321,26.2782,26.2123,26.2716,179600.0
2010-06-15 14:20:00,39.91,39.93,39.86,39.87,129000.0,26.2782,26.2913,26.2452,26.2518,129000.0
2010-06-15 14:30:00,39.86,39.87,39.83,39.83,90600.0,26.2452,26.2518,26.2255,26.2255,90600.0
2010-06-15 14:40:00,39.84,39.85,39.81,39.83,103700.0,26.2321,26.2387,26.2123,26.2255,103700.0
2010-06-15 14:50:00,39.83,39.86,39.8,39.82,81100.0,26.2255,26.2452,26.2057,26.2189,81100.0
2010-06-15 15:00:00,39.81,39.83,39.78,39.82,161700.0,26.2123,26.2255,26.1926,26.2189,161700.0
2010-06-15 15:10:00,39.83,39.9,39.81,39.88,102700.0,26.2255,26.2716,26.2123,26.2584,102700.0
2010-06-15 15:20:00,39.88,39.94,39.87,39.92,469900.0,26.2584,26.2979,26.2518,26.2847,469900.0
2010-06-15 15:30:00,39.92,39.99,39.89,39.97,753900.0,26.2847,26.3308,26.265,26.3177,753900.0
2010-06-15 15:40:00,39.99,40.02,39.96,40.01,833600.0,26.3308,26.3506,26.3111,26.344,833600.0
2010-06-15 15:50:00,40.01,40.05,39.99,40.01,875900.0,26.344,26.3703,26.3308,26.344,875900.0
2010-06-16 09:30:00,39.61,39.8,39.57,39.79,480700.0,26.0806,26.2057,26.0543,26.1991,480700.0
2010-06-16 09:40:00,39.79,39.85,39.76,39.83,508000.0,26.1991,26.2387,26.1794,26.2255,508000.0
2010-06-16 09:50:00,39.82,39.86,39.77,39.86,583800.0,26.2189,26.2452,26.186,26.2452,583800.0
2010-06-16 10:00:00,39.86,39.92,39.83,39.84,487000.0,26.2452,26.2847,26.2255,26.2321,487000.0
2010-06-16 10:10:00,39.85,39.87,39.8,39.85,444800.0,26.2387,26.2518,26.2057,26.2387,444800.0
2010-06-16 10:20:00,39.85,39.85,39.71,39.75,262200.0,26.2387,26.2387,26.1465,26.1728,262200.0
2010-06-16 10:30:00,39.74,39.74,39.64,39.64,847400.0,26.1662,26.1662,26.1004,26.1004,847400.0
2010-06-16 10:40:00,39.64,39.72,39.64,39.69,299700.0,26.1004,26.1531,26.1004,26.1333,299700.0
2010-06-16 10:50:00,39.68,39.75,39.65,39.74,467800.0,26.1267,26.1728,26.107,26.1662,467800.0
2010-06-16 11:00:00,39.74,39.84,39.72,39.83,431200.0,26.1662,26.2321,26.1531,26.2255,431200.0
2010-06-16 11:10:00,39.83,39.88,39.83,39.88,466800.0,26.2255,26.2584,26.2255,26.2584,466800.0
2010-06-16 11:20:00,39.87,39.96,39.86,39.93,229800.0,26.2518,26.3111,26.2452,26.2913,229800.0
2010-06-16 11:30:00,39.92,39.95,39.89,39.94,255900.0,26.2847,26.3045,26.265,26.2979,255900.0
2010-06-16 11:40:00,39.94,39.96,39.89,39.91,362800.0,26.2979,26.3111,26.265,26.2782,362800.0
2010-06-16 11:50:00,39.91,39.96,39.9,39.95,197700.0,26.2782,26.3111,26.2716,26.3045,197700.0
2010-06-16 12:00:00,39.95,40.08,39.95,40.08,197000.0,26.3045,26.3901,26.3045,26.3901,197000.0
2010-06-16 12:10:00,40.07,40.09,40.01,40.03,284400.0,26.3835,26.3967,26.344,26.3572,284400.0
2010-06-16 12:20:00,40.03,40.06,40.02,40.05,148100.0,26.3572,26.3769,26.3506,26.3703,148100.0
2010-06-16 12:30:00,40.05,40.07,39.99,40.0,193100.0,26.3703,26.3835,26.3308,26.3374,193100.0
2010-06-16 12:40:00,40.0,40.01,39.94,39.94,121600.0,26.3374,26.344,26.2979,26.2979,121600.0
2010-06-16 12:50:00,39.95,39.98,39.93,39.98,125800.0,26.3045,26.3243,26.2913,26.3243,125800.0
2010-06-16 13:00:00,39.98,40.01,39.94,39.97,227400.0,26.3243,26.344,26.2979,26.3177,227400.0
2010-06-16 13:10:00,39.96,39.97,39.92,39.93,244900.0,26.3111,26.3177,26.2847,26.2913,244900.0
2010-06-16 13:20:00,39.94,40.04,39.94,40.04,326400.0,26.2979,26.3638,26.2979,26.3638,326400.0
2010-06-16 13:30:00,40.04,40.06,39.99,40.06,118100.0,26.3638,26.3769,26.3308,26.3769,118100.0
2010-06-16 13:40:00,40.05,40.06,40.03,40.06,102500.0,26.3703,26.3769,26.3572,26.3769,102500.0
2010-06-16 13:50:00,40.06,40.13,40.06,40.13,265100.0,26.3769,26.423,26.3769,26.423,265100.0
2010-06-16 14:00:00,40.14,40.19,40.13,40.18,137300.0,26.4296,26.4625,26.423,26.4559,137300.0
2010-06-16 14:10:00,40.17,40.19,40.1,40.14,100100.0,26.4494,26.4625,26.4033,26.4296,100100.0
2010-06-16 14:20:00,40.14,40.15,40.1,40.12,152000.0,26.4296,26.4362,26.4033,26.4164,152000.0
2010-06-16 14:30:00,40.13,40.18,40.09,40.09,283900.0,26.423,26.4559,26.3967,26.3967,283900.0
2010-06-16 14:40:00,40.09,40.13,40.04,40.13,287700.0,26.3967,26.423,26.3638,26.423,287700.0
2010-06-16 14:50:00,40.13,40.15,40.07,40.1,330800.0,26.423,26.4362,26.3835,26.4033,330800.0
2010-06-16 15:00:00,40.1,40.1,40.03,40.04,226200.0,26.4033,26.4033,26.3572,26.3638,226200.0
2010-06-16 15:10:00,40.04,40.09,39.93,39.94,187000.0,26.3638,26.3967,26.2913,26.2979,187000.0
2010-06-16 15:20:00,39.94,39.95,39.85,39.88,790700.0,26.2979,26.3045,26.2387,26.2584,790700.0
2010-06-16 15:30:00,39.87,40.0,39.84,39.98,547900.0,26.2518,26.3374,26.2321,26.3243,547900.0
2010-06-16 15:40:00,39.97,40.03,39.91,40.02,532000.0,26.3177,26.3572,26.2782,26.3506,532000.0
2010-06-16 15:50:00,40.02,40.03,39.96,40.0,599500.0,26.3506,26.3572,26.3111,26.3374,599500.0
2010-06-17 09:30:00,40.15,40.15,39.97,39.97,440400.0,26.4362,26.4362,26.3177,26.3177,440400.0
2010-06-17 09:40:00,39.97,39.97,39.84,39.87,532000.0,26.3177,26.3177,26.2321,26.2518,532000.0
2010-06-17 09:50:00,39.86,40.0,39.85,39.99,498600.0,26.2452,26.3374,26.2387,26.3308,498600.0
2010-06-17 10:00:00,39.98,39.98,39.81,39.86,701900.0,26.3243,26.3243,26.2123,26.2452,701900.0
2010-06-17 10:10:00,39.86,39.89,39.66,39.7,340500.0,26.2452,26.265,26.1136,26.1399,340500.0
2010-06-17 10:20:00,39.7,39.72,39.6,39.66,342500.0,26.1399,26.1531,26.074,26.1136,342500.0
2010-06-17 10:30:00,39.65,39.65,39.53,39.55,332100.0,26.107,26.107,26.028,26.0411,332100.0
2010-06-17 10:40:00,39.55,39.61,39.5,39.59,277800.0,26.0411,26.0806,26.0082,26.0675,277800.0
2010-06-17 10:50:00,39.59,39.64,39.55,39.63,148800.0,26.0675,26.1004,26.0411,26.0938,148800.0
2010-06-17 11:00:00,39.62,39.63,39.54,39.63,701400.0,26.0872,26.0938,26.0345,26.0938,701400.0
2010-06-17 11:10:00,39.64,39.73,39.64,39.66,166100.0,26.1004,26.1596,26.1004,26.1136,166100.0
2010-06-17 11:20:00,39.65,39.75,39.65,39.7,155900.0,26.107,26.1728,26.107,26.1399,155900.0
2010-06-17 11:30:00,39.7,39.77,39.7,39.74,101200.0,26.1399,26.186,26.1399,26.1662,101200.0
2010-06-17 11:40:00,39.74,39.79,39.71,39.76,109800.0,26.1662,26.1991,26.1465,26.1794,109800.0
2010-06-17 11:50:00,39.76,39.81,39.75,39.76,123900.0,26.1794,26.2123,26.1728,26.1794,123900.0
2010-06-17 12:00:00,39.76,39.78,39.7,39.74,136300.0,26.1794,26.1926,26.1399,26.1662,136300.0
2010-06-17 12:10:00,39.75,39.77,39.71,39.73,152300.0,26.1728,26.186,26.1465,26.1596,152300.0
2010-06-17 12:20:00,39.74,39.79,39.68,39.7,158200.0,26.1662,26.1991,26.1267,26.1399,158200.0
2010-06-17 12:30:00,39.7,39.72,39.68,39.69,54100.0,26.1399,26.1531,26.1267,26.1333,54100.0
2010-06-17 12:40:00,39.69,39.7,39.59,39.6,276100.0,26.1333,26.1399,26.0675,26.074,276100.0
2010-06-17 12:50:00,39.61,39.68,39.6,39.67,202300.0,26.0806,26.1267,26.074,26.1201,202300.0
2010-06-17 13:00:00,39.66,39.67,39.61,39.66,66100.0,26.1136,26.1201,26.0806,26.1136,66100.0
2010-06-17 13:10:00,39.66,39.71,39.63,39.69,87000.0,26.1136,26.1465,26.0938,26.1333,87000.0
2010-06-17 13:20:00,39.69,39.73,39.65,39.69,71700.0,26.1333,26.1596,26.107,26.1333,71700.0
2010-06-17 13:30:00,39.7,39.72,39.66,39.72,138900.0,26.1399,26.1531,26.1136,26.1531,138900.0
2010-06-17 13:40:00,39.71,39.75,39.69,39.75,153500.0,26.1465,26.1728,26.1333,26.1728,153500.0
2010-06-17 13:50:00,39.75,39.82,39.73,39.81,284500.0,26.1728,26.2189,26.1596,26.2123,284500.0
2010-06-17 14:00:00,39.82,39.85,39.79,39.8,155100.0,26.2189,26.2387,26.1991,26.2057,155100.0
2010-06-17 14:10:00,39.8,39.82,39.73,39.74,99200.0,26.2057,26.2189,26.1596,26.1662,99200.0
2010-06-17 14:20:00,39.73,39.77,39.7,39.7,92800.0,26.1596,26.186,26.1399,26.1399,92800.0
2010-06-17 14:30:00,39.7,39.74,39.68,39.73,153400.0,26.1399,26.1662,26.1267,26.1596,153400.0
2010-06-17 14:40:00,39.72,39.72,39.59,39.61,174000.0,26.1531,26.1531,26.0675,26.0806,174000.0
2010-06-17 14:50:00,39.61,39.7,39.6,39.7,106200.0,26.0806,26.1399,26.074,26.1399,106200.0
2010-06-17 15:00:00,39.7,39.7,39.57,39.59,317000.0,26.1399,26.1399,26.0543,26.0675,317000.0
2010-06-17 15:10:00,39.6,39.64,39.52,39.58,308200.0,26.074,26.1004,26.0214,26.0609,308200.0
2010-06-17 15:20:00,39.58,39.63,39.51,39.55,319000.0,26.0609,26.0938,26.0148,26.0411,319000.0
2010-06-17 15:30:00,39.55,39.7,39.54,39.66,249300.0,26.0411,26.1399,26.0345,26.1136,249300.0
2010-06-17 15:40:00,39.66,39.79,39.65,39.78,431500.0,26.1136,26.1991,26.107,26.1926,431500.0
2010-06-17 15:50:00,39.79,39.9,39.76,39.84,913500.0,26.1991,26.2716,26.1794,26.2321,913500.0
2010-06-18 09:30:00,40.04,40.05,39.92,39.99,490800.0,26.3638,26.3703,26.2847,26.3308,490800.0
2010-06-18 09:40:00,39.98,39.98,39.92,39.94,315800.0,26.3243,26.3243,26.2847,26.2979,315800.0
2010-06-18 09:50:00,39.94,39.95,39.84,39.84,307100.0,26.2979,26.3045,26.2321,26.2321,307100.0
2010-06-18 10:00:00,39.85,39.91,39.84,39.9,441400.0,26.2387,26.2782,26.2321,26.2716,441400.0
2010-06-18 10:10:00,39.9,39.98,39.89,39.97,230800.0,26.2716,26.3243,26.265,26.3177,230800.0
2010-06-18 10:20:00,39.98,40.03,39.93,40.03,512900.0,26.3243,26.3572,26.2913,26.3572,512900.0
2010-06-18 10:30:00,40.03,40.13,40.03,40.08,420300.0,26.3572,26.423,26.3572,26.3901,420300.0
2010-06-18 10:40:00,40.08,40.09,40.03,40.08,507900.0,26.3901,26.3967,26.3572,26.3901,507900.0
2010-06-18 10:50:00,40.09,40.17,40.08,40.15,265800.0,26.3967,26.4494,26.3901,26.4362,265800.0
2010-06-18 11:00:00,40.14,40.21,40.11,40.18,337600.0,26.4296,26.4757,26.4098,26.4559,337600.0
2010-06-18 11:10:00,40.18,40.2,40.06,40.06,167400.0,26.4559,26.4691,26.3769,26.3769,167400.0
2010-06-18 11:20:00,40.07,40.07,40.02,40.04,112300.0,26.3835,26.3835,26.3506,26.3638,112300.0
2010-06-18 11:30:00,40.03,40.09,40.0,40.05,225700.0,26.3572,26.3967,26.3374,26.3703,225700.0
2010-06-18 11:40:00,40.05,40.06,40.0,40.06,129200.0,26.3703,26.3769,26.3374,26.3769,129200.0
2010-06-18 11:50:00,40.06,40.08,40.05,40.06,107000.0,26.3769,26.3901,26.3703,26.3769,107000.0
2010-06-18 12:00:00,40.07,40.14,40.07,40.11,901400.0,26.3835,26.4296,26.3835,26.4098,901400.0
2010-06-18 12:10:00,40.12,40.14,40.1,40.1,994900.0,26.4164,26.4296,26.4033,26.4033,994900.0
2010-06-18 12:20:00,40.1,40.1,39.98,40.0,221500.0,26.4033,26.4033,26.3243,26.3374,221500.0
2010-06-18 12:30:00,40.01,40.02,39.97,39.99,159600.0,26.344,26.3506,26.3177,26.3308,159600.0
2010-06-18 12:40:00,40.0,40.06,39.99,40.04,110200.0,26.3374,26.3769,26.3308,26.3638,110200.0
2010-06-18 12:50:00,40.05,40.08,40.01,40.03,175000.0,26.3703,26.3901,26.344,26.3572,175000.0
2010-06-18 13:00:00,40.02,40.06,40.0,40.02,248600.0,26.3506,26.3769,26.3374,26.3506,248600.0
2010-06-18 13:10:00,40.02,40.06,40.02,40.02,208200.0,26.3506,26.3769,26.3506,26.3506,208200.0
2010-06-18 13:20:00,40.02,40.04,40.01,40.03,149100.0,26.3506,26.3638,26.344,26.3572,149100.0
2010-06-18 13:30:00,40.03,40.07,40.02,40.07,99700.0,26.3572,26.3835,26.3506,26.3835,99700.0
2010-06-18 13:40:00,40.06,40.08,40.0,40.02,187900.0,26.3769,26.3901,26.3374,26.3506,187900.0
2010-06-18 13:50:00,40.03,40.04,39.98,40.03,166300.0,26.3572,26.3638,26.3243,26.3572,166300.0
2010-06-18 14:00:00,40.03,40.04,39.99,40.01,115800.0,26.3572,26.3638,26.3308,26.344,115800.0
2010-06-18 14:10:00,40.01,40.06,40.01,40.04,136800.0,26.344,26.3769,26.344,26.3638,136800.0
2010-06-18 14:20:00,40.03,40.06,40.01,40.06,159200.0,26.3572,26.3769,26.344,26.3769,159200.0
2010-06-18 14:30:00,40.06,40.06,40.01,40.04,153600.0,26.3769,26.3769,26.344,26.3638,153600.0
2010-06-18 14:40:00,40.04,40.05,39.99,40.02,193000.0,26.3638,26.3703,26.3308,26.3506,193000.0
2010-06-18 14:50:00,40.01,40.05,40.0,40.02,142600.0,26.344,26.3703,26.3374,26.3506,142600.0
2010-06-18 15:00:00,40.02,40.03,39.95,39.95,300400.0,26.3506,26.3572,26.3045,26.3045,300400.0
2010-06-18 15:10:00,39.95,39.99,39.93,39.93,227900.0,26.3045,26.3308,26.2913,26.2913,227900.0
2010-06-18 15:20:00,39.94,40.0,39.92,39.99,201100.0,26.2979,26.3374,26.2847,26.3308,201100.0
2010-06-18 15:30:00,39.99,40.01,39.94,39.96,227600.0,26.3308,26.344,26.2979,26.3111,227600.0
2010-06-18 15:40:00,39.96,40.0,39.95,39.99,153900.0,26.3111,26.3374,26.3045,26.3308,153900.0
2010-06-18 15:50:00,39.99,40.06,39.98,40.06,866600.0,26.3308,26.3769,26.3243,26.3769,866600.0
2010-06-21 09:30:00,41.16,41.23,41.07,41.16,791300.0,27.1012,27.1473,27.0419,27.1012,791300.0
2010-06-21 09:40:00,41.15,41.16,41.08,41.15,621200.0,27.0946,27.1012,27.0485,27.0946,621200.0
2010-06-21 09:50:00,41.15,41.26,41.15,41.23,407800.0,27.0946,27.1671,27.0946,27.1473,407800.0
2010-06-21 10:00:00,41.23,41.29,41.23,41.27,485500.0,27.1473,27.1868,27.1473,27.1736,485500.0
2010-06-21 10:10:00,41.27,41.31,41.21,41.21,290200.0,27.1736,27.2,27.1341,27.1341,290200.0
2010-06-21 10:20:00,41.21,41.28,41.2,41.21,363100.0,27.1341,27.1802,27.1275,27.1341,363100.0
2010-06-21 10:30:00,41.21,41.24,41.17,41.23,270200.0,27.1341,27.1539,27.1078,27.1473,270200.0
2010-06-21 10:40:00,41.23,41.26,41.2,41.2,411300.0,27.1473,27.1671,27.1275,27.1275,411300.0
2010-06-21 10:50:00,41.2,41.21,41.12,41.14,371000.0,27.1275,27.1341,27.0749,27.088,371000.0
2010-06-21 11:00:00,41.14,41.19,41.12,41.18,363100.0,27.088,27.121,27.0749,27.1144,363100.0
2010-06-21 11:10:00,41.18,41.24,41.16,41.22,317300.0,27.1144,27.1539,27.1012,27.1407,317300.0
2010-06-21 11:20:00,41.23,41.24,41.17,41.2,363700.0,27.1473,27.1539,27.1078,27.1275,363700.0
2010-06-21 11:30:00,41.2,41.24,41.19,41.2,415500.0,27.1275,27.1539,27.121,27.1275,415500.0
2010-06-21 11:40:00,41.19,41.22,41.15,41.15,186300.0,27.121,27.1407,27.0946,27.0946,186300.0
2010-06-21 11:50:00,41.15,41.18,41.13,41.16,341400.0,27.0946,27.1144,27.0815,27.1012,341400.0
2010-06-21 12:00:00,41.15,41.18,41.07,41.09,239200.0,27.0946,27.1144,27.0419,27.0551,239200.0
2010-06-21 12:10:00,41.08,41.1,41.06,41.07,310200.0,27.0485,27.0617,27.0354,27.0419,310200.0
2010-06-21 12:20:00,41.07,41.07,41.0,41.01,308200.0,27.0419,27.0419,26.9959,27.0024,308200.0
2010-06-21 12:30:00,41.01,41.04,40.98,41.0,268500.0,27.0024,27.0222,26.9827,26.9959,268500.0
2010-06-21 12:40:00,41.01,41.03,40.98,41.02,154900.0,27.0024,27.0156,26.9827,27.009,154900.0
2010-06-21 12:50:00,41.02,41.03,40.95,41.03,209600.0,27.009,27.0156,26.9629,27.0156,209600.0
2010-06-21 13:00:00,41.02,41.03,40.96,40.99,226000.0,27.009,27.0156,26.9695,26.9893,226000.0
2010-06-21 13:10:00,40.99,41.08,40.98,41.03,141900.0,26.9893,27.0485,26.9827,27.0156,141900.0
2010-06-21 13:20:00,41.03,41.06,41.0,41.05,598600.0,27.0156,27.0354,26.9959,27.0288,598600.0
2010-06-21 13:30:00,41.05,41.05,40.91,40.91,258800.0,27.0288,27.0288,26.9366,26.9366,258800.0
2010-06-21 13:40:00,40.92,40.93,40.85,40.89,363300.0,26.9432,26.9498,26.8971,26.9234,363300.0
2010-06-21 13:50:00,40.89,40.96,40.89,40.91,142900.0,26.9234,26.9695,26.9234,26.9366,142900.0
2010-06-21 14:00:00,40.9,40.93,40.86,40.92,198100.0,26.93,26.9498,26.9037,26.9432,198100.0
2010-06-21 14:10:00,40.93,41.05,40.91,40.98,176000.0,26.9498,27.0288,26.9366,26.9827,176000.0
2010-06-21 14:20:00,40.99,41.03,40.94,40.94,192800.0,26.9893,27.0156,26.9564,26.9564,192800.0
2010-06-21 14:30:00,40.95,41.01,40.94,40.96,147000.0,26.9629,27.0024,26.9564,26.9695,147000.0
2010-06-21 14:40:00,40.96,40.98,40.91,40.92,152200.0,26.9695,26.9827,26.9366,26.9432,152200.0
2010-06-21 14:50:00,40.92,40.92,40.82,40.84,256200.0,26.9432,26.9432,26.8773,26.8905,256200.0
2010-06-21 15:00:00,40.84,40.87,40.72,40.73,376300.0,26.8905,26.9103,26.8115,26.8181,376300.0
2010-06-21 15:10:00,40.73,40.73,40.53,40.53,565000.0,26.8181,26.8181,26.6864,26.6864,565000.0
2010-06-21 15:20:00,40.53,40.63,40.53,40.57,397900.0,26.6864,26.7522,26.6864,26.7127,397900.0
2010-06-21 15:30:00,40.58,40.66,40.54,40.66,307000.0,26.7193,26.772,26.693,26.772,307000.0
2010-06-21 15:40:00,40.65,40.66,40.51,40.6,570300.0,26.7654,26.772,26.6732,26.7325,570300.0
2010-06-21 15:50:00,40.6,40.79,40.59,40.79,1415700.0,26.7325,26.8576,26.7259,26.8576,1415700.0
2010-06-22 09:30:00,40.74,40.77,40.68,40.7,530500.0,26.8247,26.8444,26.7852,26.7983,530500.0
2010-06-22 09:40:00,40.7,40.84,40.7,40.81,508000.0,26.7983,26.8905,26.7983,26.8708,508000.0
2010-06-22 09:50:00,40.81,40.82,40.71,40.71,378700.0,26.8708,26.8773,26.8049,26.8049,378700.0
2010-06-22 10:00:00,40.7,40.71,40.57,40.64,582600.0,26.7983,26.8049,26.7127,26.7588,582600.0
2010-06-22 10:10:00,40.64,40.69,40.56,40.58,389500.0,26.7588,26.7917,26.7061,26.7193,389500.0
2010-06-22 10:20:00,40.57,40.66,40.53,40.64,645000.0,26.7127,26.772,26.6864,26.7588,645000.0
2010-06-22 10:30:00,40.64,40.65,40.51,40.57,502500.0,26.7588,26.7654,26.6732,26.7127,502500.0
2010-06-22 10:40:00,40.57,40.66,40.55,40.63,368300.0,26.7127,26.772,26.6996,26.7522,368300.0
2010-06-22 10:50:00,40.63,40.74,40.62,40.71,288200.0,26.7522,26.8247,26.7457,26.8049,288200.0
2010-06-22 11:00:00,40.72,40.72,40.61,40.64,221600.0,26.8115,26.8115,26.7391,26.7588,221600.0
2010-06-22 11:10:00,40.64,40.71,40.62,40.7,307300.0,26.7588,26.8049,26.7457,26.7983,307300.0
2010-06-22 11:20:00,40.69,40.75,40.66,40.75,393900.0,26.7917,26.8312,26.772,26.8312,393900.0
2010-06-22 11:30:00,40.74,40.89,40.73,40.87,294800.0,26.8247,26.9234,26.8181,26.9103,294800.0
2010-06-22 11:40:00,40.86,40.86,40.81,40.85,170300.0,26.9037,26.9037,26.8708,26.8971,170300.0
2010-06-22 11:50:00,40.85,40.87,40.75,40.77,206000.0,26.8971,26.9103,26.8312,26.8444,206000.0
2010-06-22 12:00:00,40.78,40.81,40.74,40.78,154700.0,26.851,26.8708,26.8247,26.851,154700.0
2010-06-22 12:10:00,40.78,40.8,40.74,40.8,237000.0,26.851,26.8642,26.8247,26.8642,237000.0
2010-06-22 12:20:00,40.79,40.82,40.73,40.73,138600.0,26.8576,26.8773,26.8181,26.8181,138600.0
2010-06-22 12:30:00,40.72,40.74,40.67,40.69,138500.0,26.8115,26.8247,26.7786,26.7917,138500.0
2010-06-22 12:40:00,40.69,40.72,40.67,40.72,122000.0,26.7917,26.8115,26.7786,26.8115,122000.0
2010-06-22 12:50:00,40.72,40.74,40.69,40.73,264000.0,26.8115,26.8247,26.7917,26.8181,264000.0
2010-06-22 13:00:00,40.73,40.78,40.7,40.77,182600.0,26.8181,26.851,26.7983,26.8444,182600.0
2010-06-22 13:10:00,40.78,40.78,40.7,40.71,170300.0,26.851,26.851,26.7983,26.8049,170300.0
2010-06-22 13:20:00,40.71,40.72,40.65,40.66,222300.0,26.8049,26.8115,26.7654,26.772,222300.0
2010-06-22 13:30:00,40.65,40.67,40.61,40.66,182900.0,26.7654,26.7786,26.7391,26.772,182900.0
2010-06-22 13:40:00,40.66,40.77,40.65,40.71,374800.0,26.772,26.8444,26.7654,26.8049,374800.0
2010-06-22 13:50:00,40.72,40.73,40.62,40.64,244200.0,26.8115,26.8181,26.7457,26.7588,244200.0
2010-06-22 14:00:00,40.65,40.65,40.5,40.51,370400.0,26.7654,26.7654,26.6666,26.6732,370400.0
2010-06-22 14:10:00,40.5,40.58,40.48,40.53,224300.0,26.6666,26.7193,26.6535,26.6864,224300.0
2010-06-22 14:20:00,40.53,40.55,40.41,40.45,385100.0,26.6864,26.6996,26.6074,26.6337,385100.0
2010-06-22 14:30:00,40.44,40.48,40.37,40.4,436300.0,26.6271,26.6535,26.581,26.6008,436300.0
2010-06-22 14:40:00,40.4,40.4,40.14,40.16,803200.0,26.6008,26.6008,26.4296,26.4428,803200.0
2010-06-22 14:50:00,40.15,40.21,40.08,40.15,576100.0,26.4362,26.4757,26.3901,26.4362,576100.0
2010-06-22 15:00:00,40.15,40.21,40.12,40.13,313600.0,26.4362,26.4757,26.4164,26.423,313600.0
2010-06-22 15:10:00,40.13,40.25,40.1,40.24,284500.0,26.423,26.502,26.4033,26.4954,284500.0
2010-06-22 15:20:00,40.24,40.24,40.07,40.09,449800.0,26.4954,26.4954,26.3835,26.3967,449800.0
2010-06-22 15:30:00,40.08,40.09,39.97,40.08,676400.0,26.3901,26.3967,26.3177,26.3901,676400.0
2010-06-22 15:40:00,40.08,40.09,40.02,40.05,358600.0,26.3901,26.3967,26.3506,26.3703,358600.0
2010-06-22 15:50:00,40.05,40.06,39.95,40.03,1505200.0,26.3703,26.3769,26.3045,26.3572,1505200.0
2010-06-23 09:30:00,40.25,40.26,40.1,40.14,461300.0,26.502,26.5086,26.4033,26.4296,461300.0
2010-06-23 09:40:00,40.13,40.17,40.06,40.12,530000.0,26.423,26.4494,26.3769,26.4164,530000.0
2010-06-23 09:50:00,40.12,40.21,40.1,40.18,312300.0,26.4164,26.4757,26.4033,26.4559,312300.0
2010-06-23 10:00:00,40.18,40.18,39.72,39.77,1366400.0,26.4559,26.4559,26.1531,26.186,1366400.0
2010-06-23 10:10:00,39.77,39.86,39.74,39.81,496000.0,26.186,26.2452,26.1662,26.2123,496000.0
2010-06-23 10:20:00,39.81,39.82,39.73,39.76,1058700.0,26.2123,26.2189,26.1596,26.1794,1058700.0
2010-06-23 10:30:00,39.75,39.93,39.75,39.91,317600.0,26.1728,26.2913,26.1728,26.2782,317600.0
2010-06-23 10:40:00,39.9,39.96,39.84,39.95,349900.0,26.2716,26.3111,26.2321,26.3045,349900.0
2010-06-23 10:50:00,39.95,40.02,39.95,40.0,1268100.0,26.3045,26.3506,26.3045,26.3374,1268100.0
2010-06-23 11:00:00,40.0,40.0,39.95,39.98,857000.0,26.3374,26.3374,26.3045,26.3243,857000.0
2010-06-23 11:10:00,39.99,40.0,39.9,39.94,476400.0,26.3308,26.3374,26.2716,26.2979,476400.0
2010-06-23 11:20:00,39.94,39.98,39.91,39.96,577100.0,26.2979,26.3243,26.2782,26.3111,577100.0
2010-06-23 11:30:00,39.96,39.98,39.89,39.91,350800.0,26.3111,26.3243,26.265,26.2782,350800.0
2010-06-23 11:40:00,39.91,39.94,39.89,39.9,253100.0,26.2782,26.2979,26.265,26.2716,253100.0
2010-06-23 11:50:00,39.89,39.91,39.83,39.87,295900.0,26.265,26.2782,26.2255,26.2518,295900.0
2010-06-23 12:00:00,39.88,39.94,39.87,39.93,266000.0,26.2584,26.2979,26.2518,26.2913,266000.0
2010-06-23 12:10:00,39.93,39.93,39.86,39.91,391200.0,26.2913,26.2913,26.2452,26.2782,391200.0
2010-06-23 12:20:00,39.91,39.95,39.88,39.94,297200.0,26.2782,26.3045,26.2584,26.2979,297200.0
2010-06-23 12:30:00,39.92,39.98,39.91,39.95,369300.0,26.2847,26.3243,26.2782,26.3045,369300.0
2010-06-23 12:40:00,39.94,40.05,39.94,40.03,312400.0,26.2979,26.3703,26.2979,26.3572,312400.0
2010-06-23 12:50:00,40.03,40.06,40.01,40.05,462800.0,26.3572,26.3769,26.344,26.3703,462800.0
2010-06-23 13:00:00,40.05,40.12,40.03,40.09,312700.0,26.3703,26.4164,26.3572,26.3967,312700.0
2010-06-23 13:10:00,40.09,40.13,40.04,40.07,193100.0,26.3967,26.423,26.3638,26.3835,193100.0
2010-06-23 13:20:00,40.08,40.11,40.05,40.09,426600.0,26.3901,26.4098,26.3703,26.3967,426600.0
2010-06-23 13:30:00,40.09,40.12,40.07,40.11,322500.0,26.3967,26.4164,26.3835,26.4098,322500.0
2010-06-23 13:40:00,40.1,40.12,40.05,40.07,165600.0,26.4033,26.4164,26.3703,26.3835,165600.0
2010-06-23 13:50:00,40.07,40.15,40.07,40.12,323500.0,26.3835,26.4362,26.3835,26.4164,323500.0
2010-06-23 14:00:00,40.12,40.19,40.11,40.14,280500.0,26.4164,26.4625,26.4098,26.4296,280500.0
2010-06-23 14:10:00,40.14,40.18,40.06,40.15,518700.0,26.4296,26.4559,26.3769,26.4362,518700.0
2010-06-23 14:20:00,40.15,40.18,39.97,40.12,860000.0,26.4362,26.4559,26.3177,26.4164,860000.0
2010-06-23 14:30:00,40.12,40.39,40.12,40.26,884000.0,26.4164,26.5942,26.4164,26.5086,884000.0
2010-06-23 14:40:00,40.26,40.29,40.1,40.12,401900.0,26.5086,26.5284,26.4033,26.4164,401900.0
2010-06-23 14:50:00,40.12,40.21,40.06,40.11,657200.0,26.4164,26.4757,26.3769,26.4098,657200.0
2010-06-23 15:00:00,40.11,40.22,39.98,40.01,373100.0,26.4098,26.4823,26.3243,26.344,373100.0
2010-06-23 15:10:00,40.01,40.15,40.01,40.05,301100.0,26.344,26.4362,26.344,26.3703,301100.0
2010-06-23 15:20:00,40.06,40.2,40.03,40.18,325500.0,26.3769,26.4691,26.3572,26.4559,325500.0
2010-06-23 15:30:00,40.18,40.2,40.07,40.2,289700.0,26.4559,26.4691,26.3835,26.4691,289700.0
2010-06-23 15:40:00,40.19,40.28,40.14,40.26,390000.0,26.4625,26.5218,26.4296,26.5086,390000.0
2010-06-23 15:50:00,40.25,40.27,40.16,40.22,540500.0,26.502,26.5152,26.4428,26.4823,540500.0
2010-06-24 09:30:00,40.08,40.08,39.92,39.94,286300.0,26.3901,26.3901,26.2847,26.2979,286300.0
2010-06-24 09:40:00,39.94,39.96,39.88,39.9,625600.0,26.2979,26.3111,26.2584,26.2716,625600.0
2010-06-24 09:50:00,39.9,39.9,39.49,39.5,2038000.0,26.2716,26.2716,26.0016,26.0082,2038000.0
2010-06-24 10:00:00,39.5,39.74,39.49,39.68,522400.0,26.0082,26.1662,26.0016,26.1267,522400.0
2010-06-24 10:10:00,39.68,39.73,39.6,39.71,606900.0,26.1267,26.1596,26.074,26.1465,606900.0
2010-06-24 10:20:00,39.71,39.84,39.69,39.8,332300.0,26.1465,26.2321,26.1333,26.2057,332300.0
2010-06-24 10:30:00,39.8,39.81,39.67,39.78,391300.0,26.2057,26.2123,26.1201,26.1926,391300.0
2010-06-24 10:40:00,39.78,39.78,39.58,39.71,408400.0,26.1926,26.1926,26.0609,26.1465,408400.0
2010-06-24 10:50:00,39.7,39.7,39.55,39.64,307500.0,26.1399,26.1399,26.0411,26.1004,307500.0
2010-06-24 11:00:00,39.64,39.64,39.43,39.51,404000.0,26.1004,26.1004,25.9621,26.0148,404000.0
2010-06-24 11:10:00,39.52,39.61,39.49,39.56,249300.0,26.0214,26.0806,26.0016,26.0477,249300.0
2010-06-24 11:20:00,39.56,39.63,39.53,39.56,442700.0,26.0477,26.0938,26.028,26.0477,442700.0
2010-06-24 11:30:00,39.56,39.66,39.54,39.63,357200.0,26.0477,26.1136,26.0345,26.0938,357200.0
2010-06-24 11:40:00,39.64,39.74,39.61,39.73,528500.0,26.1004,26.1662,26.0806,26.1596,528500.0
2010-06-24 11:50:00,39.73,39.76,39.67,39.72,316500.0,26.1596,26.1794,26.1201,26.1531,316500.0
2010-06-24 12:00:00,39.73,39.87,39.73,39.8,417900.0,26.1596,26.2518,26.1596,26.2057,417900.0
2010-06-24 12:10:00,39.8,39.8,39.76,39.78,142700.0,26.2057,26.2057,26.1794,26.1926,142700.0
2010-06-24 12:20:00,39.78,39.84,39.74,39.77,189400.0,26.1926,26.2321,26.1662,26.186,189400.0
2010-06-24 12:30:00,39.76,39.76,39.68,39.71,98200.0,26.1794,26.1794,26.1267,26.1465,98200.0
2010-06-24 12:40:00,39.72,39.76,39.69,39.74,256100.0,26.1531,26.1794,26.1333,26.1662,256100.0
2010-06-24 12:50:00,39.74,39.84,39.73,39.81,154600.0,26.1662,26.2321,26.1596,26.2123,154600.0
2010-06-24 13:00:00,39.81,39.86,39.77,39.82,271400.0,26.2123,26.2452,26.186,26.2189,271400.0
2010-06-24 13:10:00,39.82,39.9,39.81,39.86,162400.0,26.2189,26.2716,26.2123,26.2452,162400.0
2010-06-24 13:20:00,39.87,39.88,39.79,39.81,176800.0,26.2518,26.2584,26.1991,26.2123,176800.0
2010-06-24 13:30:00,39.83,39.95,39.81,39.89,197100.0,26.2255,26.3045,26.2123,26.265,197100.0
2010-06-24 13:40:00,39.9,39.94,39.86,39.94,155500.0,26.2716,26.2979,26.2452,26.2979,155500.0
2010-06-24 13:50:00,39.94,40.05,39.94,40.03,294300.0,26.2979,26.3703,26.2979,26.3572,294300.0
2010-06-24 14:00:00,40.03,40.04,39.95,39.99,263800.0,26.3572,26.3638,26.3045,26.3308,263800.0
2010-06-24 14:10:00,39.99,39.99,39.92,39.94,158000.0,26.3308,26.3308,26.2847,26.2979,158000.0
2010-06-24 14:20:00,39.94,39.97,39.9,39.93,183400.0,26.2979,26.3177,26.2716,26.2913,183400.0
2010-06-24 14:30:00,39.94,39.94,39.79,39.81,253400.0,26.2979,26.2979,26.1991,26.2123,253400.0
2010-06-24 14:40:00,39.82,39.84,39.73,39.75,337800.0,26.2189,26.2321,26.1596,26.1728,337800.0
2010-06-24 14:50:00,39.76,39.77,39.68,39.72,1264800.0,26.1794,26.186,26.1267,26.1531,1264800.0
2010-06-24 15:00:00,39.72,39.8,39.71,39.71,277300.0,26.1531,26.2057,26.1465,26.1465,277300.0
2010-06-24 15:10:00,39.72,39.74,39.53,39.56,621100.0,26.1531,26.1662,26.028,26.0477,621100.0
2010-06-24 15:20:00,39.56,39.74,39.55,39.7,363500.0,26.0477,26.1662,26.0411,26.1399,363500.0
2010-06-24 15:30:00,39.71,39.73,39.62,39.67,316900.0,26.1465,26.1596,26.0872,26.1201,316900.0
2010-06-24 15:40:00,39.66,39.69,39.6,39.66,616900.0,26.1136,26.1333,26.074,26.1136,616900.0
2010-06-24 15:50:00,39.67,39.68,39.53,39.61,915600.0,26.1201,26.1267,26.028,26.0806,915600.0
2010-06-25 09:30:00,39.78,39.78,39.54,39.62,315900.0,26.1926,26.1926,26.0345,26.0872,315900.0
2010-06-25 09:40:00,39.61,39.65,39.51,39.58,554700.0,26.0806,26.107,26.0148,26.0609,554700.0
2010-06-25 09:50:00,39.58,39.65,39.49,39.62,1055500.0,26.0609,26.107,26.0016,26.0872,1055500.0
2010-06-25 10:00:00,39.62,39.73,39.62,39.69,415200.0,26.0872,26.1596,26.0872,26.1333,415200.0
2010-06-25 10:10:00,39.69,39.74,39.63,39.64,423100.0,26.1333,26.1662,26.0938,26.1004,423100.0
2010-06-25 10:20:00,39.63,39.67,39.53,39.61,387800.0,26.0938,26.1201,26.028,26.0806,387800.0
2010-06-25 10:30:00,39.61,39.62,39.46,39.49,642700.0,26.0806,26.0872,25.9819,26.0016,642700.0
2010-06-25 10:40:00,39.49,39.6,39.48,39.56,370600.0,26.0016,26.074,25.995,26.0477,370600.0
2010-06-25 10:50:00,39.56,39.58,39.39,39.47,495100.0,26.0477,26.0609,25.9358,25.9885,495100.0
2010-06-25 11:00:00,39.48,39.6,39.48,39.57,176600.0,25.995,26.074,25.995,26.0543,176600.0
2010-06-25 11:10:00,39.57,39.57,39.49,39.54,300500.0,26.0543,26.0543,26.0016,26.0345,300500.0
2010-06-25 11:20:00,39.55,39.62,39.47,39.6,366600.0,26.0411,26.0872,25.9885,26.074,366600.0
2010-06-25 11:30:00,39.6,39.65,39.55,39.55,282300.0,26.074,26.107,26.0411,26.0411,282300.0
2010-06-25 11:40:00,39.55,39.66,39.5,39.66,193200.0,26.0411,26.1136,26.0082,26.1136,193200.0
2010-06-25 11:50:00,39.67,39.73,39.67,39.68,213400.0,26.1201,26.1596,26.1201,26.1267,213400.0
2010-06-25 12:00:00,39.67,39.72,39.64,39.71,210400.0,26.1201,26.1531,26.1004,26.1465,210400.0
2010-06-25 12:10:00,39.71,39.73,39.66,39.73,188900.0,26.1465,26.1596,26.1136,26.1596,188900.0
2010-06-25 12:20:00,39.73,39.78,39.71,39.76,212800.0,26.1596,26.1926,26.1465,26.1794,212800.0
2010-06-25 12:30:00,39.75,39.83,39.75,39.78,278300.0,26.1728,26.2255,26.1728,26.1926,278300.0
2010-06-25 12:40:00,39.78,39.82,39.78,39.79,85700.0,26.1926,26.2189,26.1926,26.1991,85700.0
2010-06-25 12:50:00,39.79,39.79,39.71,39.75,174600.0,26.1991,26.1991,26.1465,26.1728,174600.0
2010-06-25 13:00:00,39.75,39.93,39.73,39.93,154600.0,26.1728,26.2913,26.1596,26.2913,154600.0
2010-06-25 13:10:00,39.92,39.97,39.9,39.95,249600.0,26.2847,26.3177,26.2716,26.3045,249600.0
2010-06-25 13:20:00,39.96,40.05,39.95,40.05,157600.0,26.3111,26.3703,26.3045,26.3703,157600.0
2010-06-25 13:30:00,40.04,40.15,40.04,40.05,309900.0,26.3638,26.4362,26.3638,26.3703,309900.0
2010-06-25 13:40:00,40.06,40.08,40.0,40.04,173500.0,26.3769,26.3901,26.3374,26.3638,173500.0
2010-06-25 13:50:00,40.03,40.06,39.98,40.05,151200.0,26.3572,26.3769,26.3243,26.3703,151200.0
2010-06-25 14:00:00,40.05,40.09,40.0,40.03,306300.0,26.3703,26.3967,26.3374,26.3572,306300.0
2010-06-25 14:10:00,40.03,40.09,40.02,40.09,147800.0,26.3572,26.3967,26.3506,26.3967,147800.0
2010-06-25 14:20:00,40.09,40.09,40.0,40.05,147400.0,26.3967,26.3967,26.3374,26.3703,147400.0
2010-06-25 14:30:00,40.05,40.08,39.99,40.07,150800.0,26.3703,26.3901,26.3308,26.3835,150800.0
2010-06-25 14:40:00,40.07,40.12,40.05,40.07,88600.0,26.3835,26.4164,26.3703,26.3835,88600.0
2010-06-25 14:50:00,40.07,40.11,40.03,40.06,157100.0,26.3835,26.4098,26.3572,26.3769,157100.0
2010-06-25 15:00:00,40.05,40.06,39.98,40.04,267400.0,26.3703,26.3769,26.3243,26.3638,267400.0
2010-06-25 15:10:00,40.04,40.06,39.9,39.93,263800.0,26.3638,26.3769,26.2716,26.2913,263800.0
2010-06-25 15:20:00,39.93,40.0,39.92,39.98,147800.0,26.2913,26.3374,26.2847,26.3243,147800.0
2010-06-25 15:30:00,39.98,40.12,39.96,40.1,264500.0,26.3243,26.4164,26.3111,26.4033,264500.0
2010-06-25 15:40:00,40.09,40.11,39.96,40.01,467900.0,26.3967,26.4098,26.3111,26.344,467900.0
2010-06-25 15:50:00,40.0,40.06,39.91,40.04,1268300.0,26.3374,26.3769,26.2782,26.3638,1268300.0
2010-06-28 09:30:00,40.05,40.1,39.87,39.93,528900.0,26.3703,26.4033,26.2518,26.2913,528900.0
2010-06-28 09:40:00,39.94,39.94,39.76,39.81,338300.0,26.2979,26.2979,26.1794,26.2123,338300.0
2010-06-28 09:50:00,39.8,39.83,39.7,39.75,292500.0,26.2057,26.2255,26.1399,26.1728,292500.0
2010-06-28 10:00:00,39.75,39.83,39.72,39.76,237400.0,26.1728,26.2255,26.1531,26.1794,237400.0
2010-06-28 10:10:00,39.76,39.84,39.75,39.79,155000.0,26.1794,26.2321,26.1728,26.1991,155000.0
2010-06-28 10:20:00,39.79,39.9,39.79,39.89,240700.0,26.1991,26.2716,26.1991,26.265,240700.0
2010-06-28 10:30:00,39.9,39.91,39.79,39.8,240700.0,26.2716,26.2782,26.1991,26.2057,240700.0
2010-06-28 10:40:00,39.8,39.96,39.79,39.92,398200.0,26.2057,26.3111,26.1991,26.2847,398200.0
2010-06-28 10:50:00,39.93,40.02,39.91,40.02,211200.0,26.2913,26.3506,26.2782,26.3506,211200.0
2010-06-28 11:00:00,40.02,40.11,40.01,40.08,184400.0,26.3506,26.4098,26.344,26.3901,184400.0
2010-06-28 11:10:00,40.08,40.09,39.99,40.0,205600.0,26.3901,26.3967,26.3308,26.3374,205600.0
2010-06-28 11:20:00,40.0,40.07,39.98,40.06,192300.0,26.3374,26.3835,26.3243,26.3769,192300.0
2010-06-28 11:30:00,40.07,40.12,40.05,40.08,215700.0,26.3835,26.4164,26.3703,26.3901,215700.0
2010-06-28 11:40:00,40.08,40.14,40.05,40.08,130900.0,26.3901,26.4296,26.3703,26.3901,130900.0
2010-06-28 11:50:00,40.08,40.09,40.0,40.02,133700.0,26.3901,26.3967,26.3374,26.3506,133700.0
2010-06-28 12:00:00,40.01,40.04,39.96,40.0,152300.0,26.344,26.3638,26.3111,26.3374,152300.0
2010-06-28 12:10:00,40.01,40.02,39.91,39.93,281400.0,26.344,26.3506,26.2782,26.2913,281400.0
2010-06-28 12:20:00,39.92,40.0,39.9,39.99,110800.0,26.2847,26.3374,26.2716,26.3308,110800.0
2010-06-28 12:30:00,39.98,40.01,39.91,39.92,312900.0,26.3243,26.344,26.2782,26.2847,312900.0
2010-06-28 12:40:00,39.92,39.98,39.89,39.97,372000.0,26.2847,26.3243,26.265,26.3177,372000.0
2010-06-28 12:50:00,39.97,39.99,39.92,39.96,177500.0,26.3177,26.3308,26.2847,26.3111,177500.0
2010-06-28 13:00:00,39.96,39.96,39.85,39.87,152400.0,26.3111,26.3111,26.2387,26.2518,152400.0
2010-06-28 13:10:00,39.87,39.87,39.81,39.81,74200.0,26.2518,26.2518,26.2123,26.2123,74200.0
2010-06-28 13:20:00,39.81,39.9,39.81,39.87,44800.0,26.2123,26.2716,26.2123,26.2518,44800.0
2010-06-28 13:30:00,39.86,39.86,39.79,39.84,102600.0,26.2452,26.2452,26.1991,26.2321,102600.0
2010-06-28 13:40:00,39.84,39.9,39.81,39.9,145000.0,26.2321,26.2716,26.2123,26.2716,145000.0
2010-06-28 13:50:00,39.9,39.95,39.9,39.93,94800.0,26.2716,26.3045,26.2716,26.2913,94800.0
2010-06-28 14:00:00,39.93,39.93,39.87,39.91,100500.0,26.2913,26.2913,26.2518,26.2782,100500.0
2010-06-28 14:10:00,39.91,39.97,39.9,39.92,68500.0,26.2782,26.3177,26.2716,26.2847,68500.0
2010-06-28 14:20:00,39.92,39.95,39.89,39.89,78100.0,26.2847,26.3045,26.265,26.265,78100.0
2010-06-28 14:30:00,39.88,39.96,39.86,39.94,262500.0,26.2584,26.3111,26.2452,26.2979,262500.0
2010-06-28 14:40:00,39.93,40.01,39.93,39.97,152200.0,26.2913,26.344,26.2913,26.3177,152200.0
2010-06-28 14:50:00,39.97,40.0,39.92,39.99,169800.0,26.3177,26.3374,26.2847,26.3308,169800.0
2010-06-28 15:00:00,39.99,40.02,39.97,39.98,183700.0,26.3308,26.3506,26.3177,26.3243,183700.0
2010-06-28 15:10:00,39.98,40.0,39.91,39.97,161700.0,26.3243,26.3374,26.2782,26.3177,161700.0
2010-06-28 15:20:00,39.96,39.97,39.84,39.87,149700.0,26.3111,26.3177,26.2321,26.2518,149700.0
2010-06-28 15:30:00,39.86,39.94,39.85,39.92,302900.0,26.2452,26.2979,26.2387,26.2847,302900.0
2010-06-28 15:40:00,39.91,39.98,39.89,39.93,152600.0,26.2782,26.3243,26.265,26.2913,152600.0
2010-06-28 15:50:00,39.93,39.93,39.8,39.83,512600.0,26.2913,26.2913,26.2057,26.2255,512600.0
2010-06-29 09:30:00,38.77,38.81,38.66,38.71,707500.0,25.5275,25.5539,25.4551,25.488,707500.0
2010-06-29 09:40:00,38.71,38.71,38.57,38.6,1161800.0,25.488,25.488,25.3959,25.4156,1161800.0
2010-06-29 09:50:00,38.59,38.68,38.53,38.66,574000.0,25.409,25.4683,25.3695,25.4551,574000.0
2010-06-29 10:00:00,38.66,38.66,38.36,38.5,1332200.0,25.4551,25.4551,25.2576,25.3498,1332200.0
2010-06-29 10:10:00,38.49,38.55,38.41,38.45,413900.0,25.3432,25.3827,25.2905,25.3168,413900.0
2010-06-29 10:20:00,38.45,38.48,38.25,38.25,638000.0,25.3168,25.3366,25.1852,25.1852,638000.0
2010-06-29 10:30:00,38.25,38.44,38.25,38.43,883700.0,25.1852,25.3103,25.1852,25.3037,883700.0
2010-06-29 10:40:00,38.44,38.49,38.41,38.47,417100.0,25.3103,25.3432,25.2905,25.33,417100.0
2010-06-29 10:50:00,38.47,38.6,38.42,38.58,1321500.0,25.33,25.4156,25.2971,25.4024,1321500.0
2010-06-29 11:00:00,38.58,38.63,38.51,38.63,385400.0,25.4024,25.4354,25.3564,25.4354,385400.0
2010-06-29 11:10:00,38.62,38.71,38.59,38.6,408800.0,25.4288,25.488,25.409,25.4156,408800.0
2010-06-29 11:20:00,38.6,38.65,38.56,38.58,426500.0,25.4156,25.4485,25.3893,25.4024,426500.0
2010-06-29 11:30:00,38.58,38.6,38.51,38.53,315300.0,25.4024,25.4156,25.3564,25.3695,315300.0
2010-06-29 11:40:00,38.53,38.53,38.46,38.49,404600.0,25.3695,25.3695,25.3234,25.3432,404600.0
2010-06-29 11:50:00,38.49,38.53,38.44,38.45,187700.0,25.3432,25.3695,25.3103,25.3168,187700.0
2010-06-29 12:00:00,38.46,38.47,38.37,38.45,240100.0,25.3234,25.33,25.2642,25.3168,240100.0
2010-06-29 12:10:00,38.45,38.53,38.38,38.48,328200.0,25.3168,25.3695,25.2708,25.3366,328200.0
2010-06-29 12:20:00,38.48,38.58,38.46,38.5,215100.0,25.3366,25.4024,25.3234,25.3498,215100.0
2010-06-29 12:30:00,38.51,38.53,38.45,38.46,216400.0,25.3564,25.3695,25.3168,25.3234,216400.0
2010-06-29 12:40:00,38.47,38.52,38.44,38.5,286000.0,25.33,25.3629,25.3103,25.3498,286000.0
2010-06-29 12:50:00,38.5,38.51,38.44,38.46,200800.0,25.3498,25.3564,25.3103,25.3234,200800.0
2010-06-29 13:00:00,38.47,38.49,38.39,38.46,221500.0,25.33,25.3432,25.2773,25.3234,221500.0
2010-06-29 13:10:00,38.46,38.46,38.4,38.4,186700.0,25.3234,25.3234,25.2839,25.2839,186700.0
2010-06-29 13:20:00,38.41,38.44,38.35,38.39,250500.0,25.2905,25.3103,25.251,25.2773,250500.0
2010-06-29 13:30:00,38.39,38.4,38.29,38.31,296100.0,25.2773,25.2839,25.2115,25.2247,296100.0
2010-06-29 13:40:00,38.3,38.39,38.29,38.39,391700.0,25.2181,25.2773,25.2115,25.2773,391700.0
2010-06-29 13:50:00,38.38,38.47,38.34,38.46,302900.0,25.2708,25.33,25.2444,25.3234,302900.0
2010-06-29 14:00:00,38.45,38.5,38.4,38.48,891700.0,25.3168,25.3498,25.2839,25.3366,891700.0
2010-06-29 14:10:00,38.47,38.52,38.46,38.49,230400.0,25.33,25.3629,25.3234,25.3432,230400.0
2010-06-29 14:20:00,38.48,38.54,38.44,38.47,246000.0,25.3366,25.3761,25.3103,25.33,246000.0
2010-06-29 14:30:00,38.47,38.49,38.4,38.42,517500.0,25.33,25.3432,25.2839,25.2971,517500.0
2010-06-29 14:40:00,38.42,38.45,38.4,38.42,409900.0,25.2971,25.3168,25.2839,25.2971,409900.0
2010-06-29 14:50:00,38.42,38.54,38.38,38.4,836200.0,25.2971,25.3761,25.2708,25.2839,836200.0
2010-06-29 15:00:00,38.41,38.51,38.39,38.44,414700.0,25.2905,25.3564,25.2773,25.3103,414700.0
2010-06-29 15:10:00,38.44,38.46,38.34,38.34,445400.0,25.3103,25.3234,25.2444,25.2444,445400.0
2010-06-29 15:20:00,38.33,38.36,38.21,38.26,862200.0,25.2378,25.2576,25.1588,25.1917,862200.0
2010-06-29 15:30:00,38.26,38.37,38.19,38.33,881000.0,25.1917,25.2642,25.1457,25.2378,881000.0
2010-06-29 15:40:00,38.32,38.33,38.11,38.15,870900.0,25.2312,25.2378,25.093,25.1193,870900.0
2010-06-29 15:50:00,38.14,38.41,38.12,38.33,1067700.0,25.1127,25.2905,25.0996,25.2378,1067700.0
2010-06-30 09:30:00,38.48,38.6,38.44,38.57,578200.0,25.3366,25.4156,25.3103,25.3959,578200.0
2010-06-30 09:40:00,38.58,38.78,38.56,38.75,498700.0,25.4024,25.5341,25.3893,25.5144,498700.0
2010-06-30 09:50:00,38.75,38.78,38.64,38.65,698200.0,25.5144,25.5341,25.4419,25.4485,698200.0
2010-06-30 10:00:00,38.64,38.68,38.57,38.58,522700.0,25.4419,25.4683,25.3959,25.4024,522700.0
2010-06-30 10:10:00,38.58,38.69,38.55,38.65,368300.0,25.4024,25.4749,25.3827,25.4485,368300.0
2010-06-30 10:20:00,38.65,38.65,38.55,38.59,546000.0,25.4485,25.4485,25.3827,25.409,546000.0
2010-06-30 10:30:00,38.59,38.69,38.57,38.69,374000.0,25.409,25.4749,25.3959,25.4749,374000.0
2010-06-30 10:40:00,38.69,38.71,38.55,38.56,458200.0,25.4749,25.488,25.3827,25.3893,458200.0
2010-06-30 10:50:00,38.56,38.56,38.48,38.49,452900.0,25.3893,25.3893,25.3366,25.3432,452900.0
2010-06-30 11:00:00,38.49,38.59,38.47,38.51,474400.0,25.3432,25.409,25.33,25.3564,474400.0
2010-06-30 11:10:00,38.51,38.68,38.51,38.67,385500.0,25.3564,25.4683,25.3564,25.4617,385500.0
2010-06-30 11:20:00,38.67,38.71,38.63,38.66,421600.0,25.4617,25.488,25.4354,25.4551,421600.0
2010-06-30 11:30:00,38.67,38.73,38.66,38.71,315200.0,25.4617,25.5012,25.4551,25.488,315200.0
2010-06-30 11:40:00,38.71,38.79,38.71,38.77,397600.0,25.488,25.5407,25.488,25.5275,397600.0
2010-06-30 11:50:00,38.77,38.81,38.74,38.74,269900.0,25.5275,25.5539,25.5078,25.5078,269900.0
2010-06-30 12:00:00,38.74,38.78,38.72,38.78,239400.0,25.5078,25.5341,25.4946,25.5341,239400.0
2010-06-30 12:10:00,38.77,38.79,38.73,38.76,230900.0,25.5275,25.5407,25.5012,25.521,230900.0
2010-06-30 12:20:00,38.77,38.77,38.72,38.72,233000.0,25.5275,25.5275,25.4946,25.4946,233000.0
2010-06-30 12:30:00,38.72,38.76,38.7,38.73,229900.0,25.4946,25.521,25.4815,25.5012,229900.0
2010-06-30 12:40:00,38.72,38.74,38.61,38.64,253800.0,25.4946,25.5078,25.4222,25.4419,253800.0
2010-06-30 12:50:00,38.63,38.67,38.63,38.65,126900.0,25.4354,25.4617,25.4354,25.4485,126900.0
2010-06-30 13:00:00,38.65,38.67,38.61,38.63,245400.0,25.4485,25.4617,25.4222,25.4354,245400.0
2010-06-30 13:10:00,38.63,38.67,38.62,38.65,142300.0,25.4354,25.4617,25.4288,25.4485,142300.0
2010-06-30 13:20:00,38.64,38.71,38.63,38.71,165000.0,25.4419,25.488,25.4354,25.488,165000.0
2010-06-30 13:30:00,38.71,38.73,38.63,38.65,411100.0,25.488,25.5012,25.4354,25.4485,411100.0
2010-06-30 13:40:00,38.64,38.71,38.64,38.66,235700.0,25.4419,25.488,25.4419,25.4551,235700.0
2010-06-30 13:50:00,38.66,38.71,38.64,38.67,245000.0,25.4551,25.488,25.4419,25.4617,245000.0
2010-06-30 14:00:00,38.66,38.75,38.6,38.65,475800.0,25.4551,25.5144,25.4156,25.4485,475800.0
2010-06-30 14:10:00,38.65,38.68,38.6,38.64,610700.0,25.4485,25.4683,25.4156,25.4419,610700.0
2010-06-30 14:20:00,38.63,38.64,38.52,38.56,609800.0,25.4354,25.4419,25.3629,25.3893,609800.0
2010-06-30 14:30:00,38.56,38.58,38.54,38.55,416600.0,25.3893,25.4024,25.3761,25.3827,416600.0
2010-06-30 14:40:00,38.54,38.55,38.47,38.53,456900.0,25.3761,25.3827,25.33,25.3695,456900.0
2010-06-30 14:50:00,38.54,38.58,38.52,38.53,291000.0,25.3761,25.4024,25.3629,25.3695,291000.0
2010-06-30 15:00:00,38.52,38.54,38.5,38.52,368300.0,25.3629,25.3761,25.3498,25.3629,368300.0
2010-06-30 15:10:00,38.52,38.53,38.42,38.45,351500.0,25.3629,25.3695,25.2971,25.3168,351500.0
2010-06-30 15:20:00,38.44,38.47,38.33,38.33,1187900.0,25.3103,25.33,25.2378,25.2378,1187900.0
2010-06-30 15:30:00,38.32,38.32,38.15,38.15,846700.0,25.2312,25.2312,25.1193,25.1193,846700.0
2010-06-30 15:40:00,38.16,38.17,37.94,38.06,3598400.0,25.1259,25.1325,24.981,25.0601,3598400.0
2010-06-30 15:50:00,38.05,38.12,37.95,37.97,3931300.0,25.0535,25.0996,24.9876,25.0008,3931300.0
2010-07-01 09:30:00,38.14,38.3,38.12,38.28,399500.0,25.1127,25.2181,25.0996,25.2049,399500.0
2010-07-01 09:40:00,38.28,38.3,38.17,38.18,449600.0,25.2049,25.2181,25.1325,25.1391,449600.0
2010-07-01 09:50:00,38.18,38.19,38.08,38.11,558000.0,25.1391,25.1457,25.0732,25.093,558000.0
2010-07-01 10:00:00,38.12,38.13,37.88,37.95,1114900.0,25.0996,25.1061,24.9415,24.9876,1114900.0
2010-07-01 10:10:00,37.96,37.99,37.77,37.79,869400.0,24.9942,25.014,24.8691,24.8823,869400.0
2010-07-01 10:20:00,37.79,37.88,37.78,37.83,525400.0,24.8823,24.9415,24.8757,24.9086,525400.0
2010-07-01 10:30:00,37.84,37.86,37.62,37.62,698000.0,24.9152,24.9284,24.7703,24.7703,698000.0
2010-07-01 10:40:00,37.63,37.68,37.51,37.66,734100.0,24.7769,24.8099,24.6979,24.7967,734100.0
2010-07-01 10:50:00,37.66,37.67,37.56,37.57,384500.0,24.7967,24.8033,24.7308,24.7374,384500.0
2010-07-01 11:00:00,37.56,37.58,37.47,37.5,586500.0,24.7308,24.744,24.6716,24.6913,586500.0
2010-07-01 11:10:00,37.5,37.64,37.48,37.63,466300.0,24.6913,24.7835,24.6782,24.7769,466300.0
2010-07-01 11:20:00,37.62,37.77,37.59,37.76,481400.0,24.7703,24.8691,24.7506,24.8625,481400.0
2010-07-01 11:30:00,37.75,37.86,37.71,37.84,521200.0,24.8559,24.9284,24.8296,24.9152,521200.0
2010-07-01 11:40:00,37.83,37.88,37.79,37.81,530700.0,24.9086,24.9415,24.8823,24.8954,530700.0
2010-07-01 11:50:00,37.8,37.82,37.73,37.81,268900.0,24.8889,24.902,24.8428,24.8954,268900.0
2010-07-01 12:00:00,37.8,37.81,37.71,37.71,319000.0,24.8889,24.8954,24.8296,24.8296,319000.0
2010-07-01 12:10:00,37.71,37.76,37.68,37.75,318700.0,24.8296,24.8625,24.8099,24.8559,318700.0
2010-07-01 12:20:00,37.75,37.77,37.7,37.76,258800.0,24.8559,24.8691,24.823,24.8625,258800.0
2010-07-01 12:30:00,37.75,37.93,37.74,37.93,341000.0,24.8559,24.9745,24.8494,24.9745,341000.0
2010-07-01 12:40:00,37.92,38.13,37.91,38.04,642300.0,24.9679,25.1061,24.9613,25.0469,642300.0
2010-07-01 12:50:00,38.05,38.1,37.93,37.96,230000.0,25.0535,25.0864,24.9745,24.9942,230000.0
2010-07-01 13:00:00,37.96,37.98,37.93,37.96,187600.0,24.9942,25.0074,24.9745,24.9942,187600.0
2010-07-01 13:10:00,37.96,38.04,37.9,38.02,250500.0,24.9942,25.0469,24.9547,25.0337,250500.0
2010-07-01 13:20:00,38.04,38.1,37.96,37.98,1071400.0,25.0469,25.0864,24.9942,25.0074,1071400.0
2010-07-01 13:30:00,37.98,38.2,37.97,38.2,397700.0,25.0074,25.1522,25.0008,25.1522,397700.0
2010-07-01 13:40:00,38.19,38.19,38.0,38.04,449100.0,25.1457,25.1457,25.0206,25.0469,449100.0
2010-07-01 13:50:00,38.05,38.17,38.04,38.13,391600.0,25.0535,25.1325,25.0469,25.1061,391600.0
2010-07-01 14:00:00,38.13,38.16,38.08,38.08,235400.0,25.1061,25.1259,25.0732,25.0732,235400.0
2010-07-01 14:10:00,38.08,38.25,38.06,38.21,403800.0,25.0732,25.1852,25.0601,25.1588,403800.0
2010-07-01 14:20:00,38.21,38.21,38.12,38.16,663400.0,25.1588,25.1588,25.0996,25.1259,663400.0
2010-07-01 14:30:00,38.16,38.2,38.09,38.11,467500.0,25.1259,25.1522,25.0798,25.093,467500.0
2010-07-01 14:40:00,38.11,38.12,37.94,37.97,712300.0,25.093,25.0996,24.981,25.0008,712300.0
2010-07-01 14:50:00,37.97,38.06,37.9,38.05,482900.0,25.0008,25.0601,24.9547,25.0535,482900.0
2010-07-01 15:00:00,38.05,38.2,38.05,38.18,465200.0,25.0535,25.1522,25.0535,25.1391,465200.0
2010-07-01 15:10:00,38.17,38.19,38.1,38.1,622300.0,25.1325,25.1457,25.0864,25.0864,622300.0
2010-07-01 15:20:00,38.11,38.18,38.04,38.17,1287200.0,25.093,25.1391,25.0469,25.1325,1287200.0
2010-07-01 15:30:00,38.17,38.29,38.14,38.26,1152200.0,25.1325,25.2115,25.1127,25.1917,1152200.0
2010-07-01 15:40:00,38.25,38.29,38.15,38.17,1933400.0,25.1852,25.2115,25.1193,25.1325,1933400.0
2010-07-01 15:50:00,38.16,38.31,38.12,38.23,2156600.0,25.1259,25.2247,25.0996,25.172,2156600.0
2010-07-02 09:30:00,38.45,38.55,38.33,38.52,1045900.0,25.3168,25.3827,25.2378,25.3629,1045900.0
2010-07-02 09:40:00,38.53,38.56,38.4,38.41,980000.0,25.3695,25.3893,25.2839,25.2905,980000.0
2010-07-02 09:50:00,38.4,38.45,38.35,38.41,1237400.0,25.2839,25.3168,25.251,25.2905,1237400.0
2010-07-02 10:00:00,38.41,38.41,38.24,38.34,1344000.0,25.2905,25.2905,25.1786,25.2444,1344000.0
2010-07-02 10:10:00,38.34,38.56,38.34,38.55,900300.0,25.2444,25.3893,25.2444,25.3827,900300.0
2010-07-02 10:20:00,38.55,38.58,38.47,38.48,389200.0,25.3827,25.4024,25.33,25.3366,389200.0
2010-07-02 10:30:00,38.49,38.49,38.41,38.45,454100.0,25.3432,25.3432,25.2905,25.3168,454100.0
2010-07-02 10:40:00,38.45,38.5,38.42,38.47,411800.0,25.3168,25.3498,25.2971,25.33,411800.0
2010-07-02 10:50:00,38.48,38.48,38.38,38.38,646200.0,25.3366,25.3366,25.2708,25.2708,646200.0
2010-07-02 11:00:00,38.39,38.4,38.33,38.37,733500.0,25.2773,25.2839,25.2378,25.2642,733500.0
2010-07-02 11:10:00,38.36,38.42,38.31,38.31,326700.0,25.2576,25.2971,25.2247,25.2247,326700.0
2010-07-02 11:20:00,38.31,38.34,38.26,38.27,466400.0,25.2247,25.2444,25.1917,25.1983,466400.0
2010-07-02 11:30:00,38.26,38.28,38.12,38.14,452400.0,25.1917,25.2049,25.0996,25.1127,452400.0
2010-07-02 11:40:00,38.14,38.21,38.09,38.18,1206400.0,25.1127,25.1588,25.0798,25.1391,1206400.0
2010-07-02 11:50:00,38.19,38.27,38.18,38.23,384800.0,25.1457,25.1983,25.1391,25.172,384800.0
2010-07-02 12:00:00,38.23,38.29,38.19,38.29,280700.0,25.172,25.2115,25.1457,25.2115,280700.0
2010-07-02 12:10:00,38.29,38.34,38.22,38.24,224200.0,25.2115,25.2444,25.1654,25.1786,224200.0
2010-07-02 12:20:00,38.24,38.3,38.21,38.28,314000.0,25.1786,25.2181,25.1588,25.2049,314000.0
2010-07-02 12:30:00,38.28,38.3,38.19,38.24,383900.0,25.2049,25.2181,25.1457,25.1786,383900.0
2010-07-02 12:40:00,38.24,38.28,38.17,38.21,419900.0,25.1786,25.2049,25.1325,25.1588,419900.0
2010-07-02 12:50:00,38.22,38.24,38.17,38.19,369800.0,25.1654,25.1786,25.1325,25.1457,369800.0
2010-07-02 13:00:00,38.19,38.24,38.1,38.24,1100500.0,25.1457,25.1786,25.0864,25.1786,1100500.0
2010-07-02 13:10:00,38.24,38.28,38.2,38.28,230900.0,25.1786,25.2049,25.1522,25.2049,230900.0
2010-07-02 13:20:00,38.28,38.28,38.16,38.17,610400.0,25.2049,25.2049,25.1259,25.1325,610400.0
2010-07-02 13:30:00,38.17,38.27,38.16,38.24,520300.0,25.1325,25.1983,25.1259,25.1786,520300.0
2010-07-02 13:40:00,38.23,38.28,38.19,38.26,266800.0,25.172,25.2049,25.1457,25.1917,266800.0
2010-07-02 13:50:00,38.26,38.32,38.24,38.3,200400.0,25.1917,25.2312,25.1786,25.2181,200400.0
2010-07-02 14:00:00,38.3,38.32,38.23,38.26,229400.0,25.2181,25.2312,25.172,25.1917,229400.0
2010-07-02 14:10:00,38.27,38.28,38.22,38.28,340800.0,25.1983,25.2049,25.1654,25.2049,340800.0
2010-07-02 14:20:00,38.28,38.31,38.24,38.26,247800.0,25.2049,25.2247,25.1786,25.1917,247800.0
2010-07-02 14:30:00,38.26,38.29,38.22,38.26,343000.0,25.1917,25.2115,25.1654,25.1917,343000.0
2010-07-02 14:40:00,38.27,38.28,38.23,38.24,273700.0,25.1983,25.2049,25.172,25.1786,273700.0
2010-07-02 14:50:00,38.23,38.29,38.2,38.29,374300.0,25.172,25.2115,25.1522,25.2115,374300.0
2010-07-02 15:00:00,38.28,38.39,38.25,38.39,389100.0,25.2049,25.2773,25.1852,25.2773,389100.0
2010-07-02 15:10:00,38.39,38.4,38.33,38.38,342600.0,25.2773,25.2839,25.2378,25.2708,342600.0
2010-07-02 15:20:00,38.37,38.47,38.35,38.44,484100.0,25.2642,25.33,25.251,25.3103,484100.0
2010-07-02 15:30:00,38.44,38.57,38.41,38.56,613200.0,25.3103,25.3959,25.2905,25.3893,613200.0
2010-07-02 15:40:00,38.57,38.64,38.52,38.54,746200.0,25.3959,25.4419,25.3629,25.3761,746200.0
2010-07-02 15:50:00,38.55,38.56,38.3,38.31,1501800.0,25.3827,25.3893,25.2181,25.2247,1501800.0
2010-07-06 09:30:00,39.3,39.36,39.26,39.28,482300.0,25.8765,25.916,25.8502,25.8633,482300.0
2010-07-06 09:40:00,39.27,39.35,39.24,39.35,514400.0,25.8568,25.9094,25.837,25.9094,514400.0
2010-07-06 09:50:00,39.34,39.41,39.33,39.34,838000.0,25.9029,25.9489,25.8963,25.9029,838000.0
2010-07-06 10:00:00,39.34,39.55,39.28,39.52,1184200.0,25.9029,26.0411,25.8633,26.0214,1184200.0
2010-07-06 10:10:00,39.53,39.6,39.51,39.54,372800.0,26.028,26.074,26.0148,26.0345,372800.0
2010-07-06 10:20:00,39.54,39.55,39.42,39.44,421400.0,26.0345,26.0411,25.9555,25.9687,421400.0
2010-07-06 10:30:00,39.44,39.5,39.41,39.48,279300.0,25.9687,26.0082,25.9489,25.995,279300.0
2010-07-06 10:40:00,39.48,39.5,39.44,39.47,213600.0,25.995,26.0082,25.9687,25.9885,213600.0
2010-07-06 10:50:00,39.46,39.5,39.43,39.44,205000.0,25.9819,26.0082,25.9621,25.9687,205000.0
2010-07-06 11:00:00,39.44,39.5,39.42,39.44,364500.0,25.9687,26.0082,25.9555,25.9687,364500.0
2010-07-06 11:10:00,39.44,39.47,39.37,39.38,258700.0,25.9687,25.9885,25.9226,25.9292,258700.0
2010-07-06 11:20:00,39.38,39.4,39.31,39.33,204500.0,25.9292,25.9424,25.8831,25.8963,204500.0
2010-07-06 11:30:00,39.33,39.44,39.32,39.41,256000.0,25.8963,25.9687,25.8897,25.9489,256000.0
2010-07-06 11:40:00,39.41,39.44,39.37,39.4,132700.0,25.9489,25.9687,25.9226,25.9424,132700.0
2010-07-06 11:50:00,39.4,39.44,39.35,39.41,250100.0,25.9424,25.9687,25.9094,25.9489,250100.0
2010-07-06 12:00:00,39.41,39.48,39.41,39.45,188600.0,25.9489,25.995,25.9489,25.9753,188600.0
2010-07-06 12:10:00,39.46,39.47,39.36,39.41,174100.0,25.9819,25.9885,25.916,25.9489,174100.0
2010-07-06 12:20:00,39.41,39.41,39.27,39.3,175200.0,25.9489,25.9489,25.8568,25.8765,175200.0
2010-07-06 12:30:00,39.31,39.33,39.26,39.31,115000.0,25.8831,25.8963,25.8502,25.8831,115000.0
2010-07-06 12:40:00,39.32,39.32,39.16,39.16,187200.0,25.8897,25.8897,25.7843,25.7843,187200.0
2010-07-06 12:50:00,39.15,39.18,39.08,39.11,257800.0,25.7778,25.7975,25.7317,25.7514,257800.0
2010-07-06 13:00:00,39.11,39.15,39.1,39.11,175000.0,25.7514,25.7778,25.7448,25.7514,175000.0
2010-07-06 13:10:00,39.11,39.13,39.03,39.07,182400.0,25.7514,25.7646,25.6987,25.7251,182400.0
2010-07-06 13:20:00,39.07,39.16,39.04,39.16,246000.0,25.7251,25.7843,25.7053,25.7843,246000.0
2010-07-06 13:30:00,39.15,39.17,39.06,39.07,187300.0,25.7778,25.7909,25.7185,25.7251,187300.0
2010-07-06 13:40:00,39.06,39.09,38.96,38.99,367300.0,25.7185,25.7382,25.6526,25.6724,367300.0
2010-07-06 13:50:00,38.99,39.01,38.87,38.9,343800.0,25.6724,25.6856,25.5934,25.6131,343800.0
2010-07-06 14:00:00,38.89,38.97,38.81,38.81,433400.0,25.6066,25.6592,25.5539,25.5539,433400.0
2010-07-06 14:10:00,38.82,38.86,38.74,38.83,225600.0,25.5605,25.5868,25.5078,25.5671,225600.0
2010-07-06 14:20:00,38.82,38.92,38.8,38.89,174800.0,25.5605,25.6263,25.5473,25.6066,174800.0
2010-07-06 14:30:00,38.88,38.96,38.87,38.95,150900.0,25.6,25.6526,25.5934,25.6461,150900.0
2010-07-06 14:40:00,38.95,38.96,38.82,38.85,143500.0,25.6461,25.6526,25.5605,25.5802,143500.0
2010-07-06 14:50:00,38.85,38.95,38.78,38.79,205800.0,25.5802,25.6461,25.5341,25.5407,205800.0
2010-07-06 15:00:00,38.78,38.86,38.69,38.78,370800.0,25.5341,25.5868,25.4749,25.5341,370800.0
2010-07-06 15:10:00,38.78,38.87,38.71,38.75,276500.0,25.5341,25.5934,25.488,25.5144,276500.0
2010-07-06 15:20:00,38.74,38.82,38.65,38.81,300400.0,25.5078,25.5605,25.4485,25.5539,300400.0
2010-07-06 15:30:00,38.8,38.87,38.77,38.81,289700.0,25.5473,25.5934,25.5275,25.5539,289700.0
2010-07-06 15:40:00,38.8,39.01,38.8,38.88,504200.0,25.5473,25.6856,25.5473,25.6,504200.0
2010-07-06 15:50:00,38.88,39.02,38.84,39.0,1154000.0,25.6,25.6922,25.5736,25.679,1154000.0
2010-07-07 09:30:00,38.95,39.05,38.92,39.01,390000.0,25.6461,25.7119,25.6263,25.6856,390000.0
2010-07-07 09:40:00,39.01,39.06,38.94,38.99,179300.0,25.6856,25.7185,25.6395,25.6724,179300.0
2010-07-07 09:50:00,38.98,39.13,38.97,39.12,154300.0,25.6658,25.7646,25.6592,25.758,154300.0
2010-07-07 10:00:00,39.12,39.25,39.12,39.19,467200.0,25.758,25.8436,25.758,25.8041,467200.0
2010-07-07 10:10:00,39.19,39.28,39.17,39.18,316900.0,25.8041,25.8633,25.7909,25.7975,316900.0
2010-07-07 10:20:00,39.17,39.22,39.15,39.2,223400.0,25.7909,25.8238,25.7778,25.8107,223400.0
2010-07-07 10:30:00,39.2,39.34,39.2,39.3,249900.0,25.8107,25.9029,25.8107,25.8765,249900.0
2010-07-07 10:40:00,39.31,39.39,39.25,39.39,265400.0,25.8831,25.9358,25.8436,25.9358,265400.0
2010-07-07 10:50:00,39.39,39.48,39.38,39.41,360600.0,25.9358,25.995,25.9292,25.9489,360600.0
2010-07-07 11:00:00,39.41,39.43,39.33,39.36,350000.0,25.9489,25.9621,25.8963,25.916,350000.0
2010-07-07 11:10:00,39.35,39.4,39.26,39.27,186100.0,25.9094,25.9424,25.8502,25.8568,186100.0
2010-07-07 11:20:00,39.26,39.33,39.24,39.33,298000.0,25.8502,25.8963,25.837,25.8963,298000.0
2010-07-07 11:30:00,39.33,39.41,39.3,39.37,962100.0,25.8963,25.9489,25.8765,25.9226,962100.0
2010-07-07 11:40:00,39.36,39.36,39.22,39.23,370600.0,25.916,25.916,25.8238,25.8304,370600.0
2010-07-07 11:50:00,39.22,39.27,39.17,39.22,239600.0,25.8238,25.8568,25.7909,25.8238,239600.0
2010-07-07 12:00:00,39.23,39.31,39.22,39.29,251900.0,25.8304,25.8831,25.8238,25.8699,251900.0
2010-07-07 12:10:00,39.29,39.37,39.28,39.29,232100.0,25.8699,25.9226,25.8633,25.8699,232100.0
2010-07-07 12:20:00,39.3,39.36,39.29,39.36,289000.0,25.8765,25.916,25.8699,25.916,289000.0
2010-07-07 12:30:00,39.37,39.39,39.3,39.3,221700.0,25.9226,25.9358,25.8765,25.8765,221700.0
2010-07-07 12:40:00,39.31,39.33,39.27,39.33,117900.0,25.8831,25.8963,25.8568,25.8963,117900.0
2010-07-07 12:50:00,39.32,39.35,39.29,39.31,188200.0,25.8897,25.9094,25.8699,25.8831,188200.0
2010-07-07 13:00:00,39.31,39.34,39.29,39.33,185500.0,25.8831,25.9029,25.8699,25.8963,185500.0
2010-07-07 13:10:00,39.34,39.51,39.32,39.49,209900.0,25.9029,26.0148,25.8897,26.0016,209900.0
2010-07-07 13:20:00,39.49,39.52,39.46,39.51,176800.0,26.0016,26.0214,25.9819,26.0148,176800.0
2010-07-07 13:30:00,39.5,39.5,39.43,39.45,159200.0,26.0082,26.0082,25.9621,25.9753,159200.0
2010-07-07 13:40:00,39.45,39.5,39.42,39.49,188200.0,25.9753,26.0082,25.9555,26.0016,188200.0
2010-07-07 13:50:00,39.49,39.54,39.43,39.49,261200.0,26.0016,26.0345,25.9621,26.0016,261200.0
2010-07-07 14:00:00,39.5,39.55,39.49,39.53,273600.0,26.0082,26.0411,26.0016,26.028,273600.0
2010-07-07 14:10:00,39.52,39.55,39.5,39.53,240600.0,26.0214,26.0411,26.0082,26.028,240600.0
2010-07-07 14:20:00,39.54,39.54,39.48,39.48,352000.0,26.0345,26.0345,25.995,25.995,352000.0
2010-07-07 14:30:00,39.48,39.49,39.42,39.43,262600.0,25.995,26.0016,25.9555,25.9621,262600.0
2010-07-07 14:40:00,39.43,39.5,39.42,39.45,240000.0,25.9621,26.0082,25.9555,25.9753,240000.0
2010-07-07 14:50:00,39.45,39.55,39.44,39.55,367700.0,25.9753,26.0411,25.9687,26.0411,367700.0
2010-07-07 15:00:00,39.54,39.54,39.45,39.48,364400.0,26.0345,26.0345,25.9753,25.995,364400.0
2010-07-07 15:10:00,39.5,39.59,39.48,39.55,344700.0,26.0082,26.0675,25.995,26.0411,344700.0
2010-07-07 15:20:00,39.55,39.63,39.54,39.6,353100.0,26.0411,26.0938,26.0345,26.074,353100.0
2010-07-07 15:30:00,39.6,39.69,39.6,39.67,576500.0,26.074,26.1333,26.074,26.1201,576500.0
2010-07-07 15:40:00,39.67,39.75,39.63,39.72,925700.0,26.1201,26.1728,26.0938,26.1531,925700.0
2010-07-07 15:50:00,39.73,39.78,39.71,39.73,1661700.0,26.1596,26.1926,26.1465,26.1596,1661700.0
2010-07-08 09:30:00,39.85,39.98,39.82,39.97,335300.0,26.2387,26.3243,26.2189,26.3177,335300.0
2010-07-08 09:40:00,39.97,39.97,39.81,39.85,797300.0,26.3177,26.3177,26.2123,26.2387,797300.0
2010-07-08 09:50:00,39.85,39.87,39.78,39.83,1929600.0,26.2387,26.2518,26.1926,26.2255,1929600.0
2010-07-08 10:00:00,39.82,39.85,39.69,39.73,408800.0,26.2189,26.2387,26.1333,26.1596,408800.0
2010-07-08 10:10:00,39.74,39.8,39.7,39.78,493700.0,26.1662,26.2057,26.1399,26.1926,493700.0
2010-07-08 10:20:00,39.79,39.85,39.77,39.85,500000.0,26.1991,26.2387,26.186,26.2387,500000.0
2010-07-08 10:30:00,39.84,39.84,39.74,39.78,324400.0,26.2321,26.2321,26.1662,26.1926,324400.0
2010-07-08 10:40:00,39.78,39.78,39.68,39.75,348700.0,26.1926,26.1926,26.1267,26.1728,348700.0
2010-07-08 10:50:00,39.75,39.75,39.63,39.64,269700.0,26.1728,26.1728,26.0938,26.1004,269700.0
2010-07-08 11:00:00,39.64,39.64,39.54,39.59,268800.0,26.1004,26.1004,26.0345,26.0675,268800.0
2010-07-08 11:10:00,39.59,39.64,39.54,39.62,209700.0,26.0675,26.1004,26.0345,26.0872,209700.0
2010-07-08 11:20:00,39.63,39.68,39.6,39.61,122800.0,26.0938,26.1267,26.074,26.0806,122800.0
2010-07-08 11:30:00,39.61,39.68,39.58,39.63,271200.0,26.0806,26.1267,26.0609,26.0938,271200.0
2010-07-08 11:40:00,39.63,39.67,39.54,39.57,218300.0,26.0938,26.1201,26.0345,26.0543,218300.0
2010-07-08 11:50:00,39.57,39.57,39.49,39.52,126800.0,26.0543,26.0543,26.0016,26.0214,126800.0
2010-07-08 12:00:00,39.53,39.59,39.48,39.57,145900.0,26.028,26.0675,25.995,26.0543,145900.0
2010-07-08 12:10:00,39.57,39.59,39.51,39.58,113800.0,26.0543,26.0675,26.0148,26.0609,113800.0
2010-07-08 12:20:00,39.59,39.64,39.56,39.6,128200.0,26.0675,26.1004,26.0477,26.074,128200.0
2010-07-08 12:30:00,39.6,39.61,39.55,39.57,224400.0,26.074,26.0806,26.0411,26.0543,224400.0
2010-07-08 12:40:00,39.57,39.6,39.53,39.6,123300.0,26.0543,26.074,26.028,26.074,123300.0
2010-07-08 12:50:00,39.6,39.63,39.55,39.58,141400.0,26.074,26.0938,26.0411,26.0609,141400.0
2010-07-08 13:00:00,39.57,39.67,39.57,39.67,57800.0,26.0543,26.1201,26.0543,26.1201,57800.0
2010-07-08 13:10:00,39.68,39.74,39.65,39.73,80100.0,26.1267,26.1662,26.107,26.1596,80100.0
2010-07-08 13:20:00,39.73,39.74,39.65,39.66,156500.0,26.1596,26.1662,26.107,26.1136,156500.0
2010-07-08 13:30:00,39.66,39.72,39.65,39.66,78900.0,26.1136,26.1531,26.107,26.1136,78900.0
2010-07-08 13:40:00,39.67,39.7,39.64,39.68,60700.0,26.1201,26.1399,26.1004,26.1267,60700.0
2010-07-08 13:50:00,39.68,39.69,39.57,39.6,82300.0,26.1267,26.1333,26.0543,26.074,82300.0
2010-07-08 14:00:00,39.59,39.63,39.57,39.57,95900.0,26.0675,26.0938,26.0543,26.0543,95900.0
2010-07-08 14:10:00,39.57,39.57,39.48,39.53,129900.0,26.0543,26.0543,25.995,26.028,129900.0
2010-07-08 14:20:00,39.53,39.6,39.49,39.6,242200.0,26.028,26.074,26.0016,26.074,242200.0
2010-07-08 14:30:00,39.6,39.64,39.59,39.62,115400.0,26.074,26.1004,26.0675,26.0872,115400.0
2010-07-08 14:40:00,39.62,39.72,39.62,39.72,222000.0,26.0872,26.1531,26.0872,26.1531,222000.0
2010-07-08 14:50:00,39.72,39.81,39.69,39.79,565100.0,26.1531,26.2123,26.1333,26.1991,565100.0
2010-07-08 15:00:00,39.79,39.81,39.7,39.72,873000.0,26.1991,26.2123,26.1399,26.1531,873000.0
2010-07-08 15:10:00,39.72,39.78,39.69,39.77,527700.0,26.1531,26.1926,26.1333,26.186,527700.0
2010-07-08 15:20:00,39.76,39.85,39.75,39.83,227400.0,26.1794,26.2387,26.1728,26.2255,227400.0
2010-07-08 15:30:00,39.84,39.94,39.84,39.93,650900.0,26.2321,26.2979,26.2321,26.2913,650900.0
2010-07-08 15:40:00,39.93,40.0,39.89,39.92,970800.0,26.2913,26.3374,26.265,26.2847,970800.0
2010-07-08 15:50:00,39.92,39.98,39.9,39.98,896200.0,26.2847,26.3243,26.2716,26.3243,896200.0
2010-07-09 09:30:00,40.02,40.08,39.94,40.07,447300.0,26.3506,26.3901,26.2979,26.3835,447300.0
2010-07-09 09:40:00,40.08,40.14,40.06,40.08,275300.0,26.3901,26.4296,26.3769,26.3901,275300.0
2010-07-09 09:50:00,40.09,40.13,40.02,40.1,325100.0,26.3967,26.423,26.3506,26.4033,325100.0
2010-07-09 10:00:00,40.1,40.2,40.1,40.13,346200.0,26.4033,26.4691,26.4033,26.423,346200.0
2010-07-09 10:10:00,40.13,40.22,40.1,40.22,364900.0,26.423,26.4823,26.4033,26.4823,364900.0
2010-07-09 10:20:00,40.22,40.28,40.19,40.21,304200.0,26.4823,26.5218,26.4625,26.4757,304200.0
2010-07-09 10:30:00,40.21,40.28,40.17,40.26,288300.0,26.4757,26.5218,26.4494,26.5086,288300.0
2010-07-09 10:40:00,40.27,40.3,40.15,40.16,217600.0,26.5152,26.535,26.4362,26.4428,217600.0
2010-07-09 10:50:00,40.16,40.21,40.13,40.15,142800.0,26.4428,26.4757,26.423,26.4362,142800.0
2010-07-09 11:00:00,40.14,40.2,40.14,40.17,804000.0,26.4296,26.4691,26.4296,26.4494,804000.0
2010-07-09 11:10:00,40.17,40.18,40.12,40.18,1857500.0,26.4494,26.4559,26.4164,26.4559,1857500.0
2010-07-09 11:20:00,40.18,40.21,40.15,40.21,735100.0,26.4559,26.4757,26.4362,26.4757,735100.0
2010-07-09 11:30:00,40.22,40.27,40.22,40.27,1300500.0,26.4823,26.5152,26.4823,26.5152,1300500.0
2010-07-09 11:40:00,40.28,40.29,40.24,40.25,417200.0,26.5218,26.5284,26.4954,26.502,417200.0
2010-07-09 11:50:00,40.25,40.29,40.23,40.25,386600.0,26.502,26.5284,26.4889,26.502,386600.0
2010-07-09 12:00:00,40.26,40.29,40.24,40.28,264000.0,26.5086,26.5284,26.4954,26.5218,264000.0
2010-07-09 12:10:00,40.28,40.3,40.24,40.28,227800.0,26.5218,26.535,26.4954,26.5218,227800.0
2010-07-09 12:20:00,40.28,40.3,40.27,40.29,100600.0,26.5218,26.535,26.5152,26.5284,100600.0
2010-07-09 12:30:00,40.28,40.28,40.23,40.26,521600.0,26.5218,26.5218,26.4889,26.5086,521600.0
2010-07-09 12:40:00,40.26,40.29,40.26,40.28,168800.0,26.5086,26.5284,26.5086,26.5218,168800.0
2010-07-09 12:50:00,40.28,40.32,40.28,40.29,193500.0,26.5218,26.5481,26.5218,26.5284,193500.0
2010-07-09 13:00:00,40.29,40.34,40.27,40.32,84600.0,26.5284,26.5613,26.5152,26.5481,84600.0
2010-07-09 13:10:00,40.32,40.32,40.28,40.29,208500.0,26.5481,26.5481,26.5218,26.5284,208500.0
2010-07-09 13:20:00,40.3,40.32,40.27,40.29,70300.0,26.535,26.5481,26.5152,26.5284,70300.0
2010-07-09 13:30:00,40.29,40.32,40.28,40.32,308400.0,26.5284,26.5481,26.5218,26.5481,308400.0
2010-07-09 13:40:00,40.32,40.35,40.3,40.33,551800.0,26.5481,26.5679,26.535,26.5547,551800.0
2010-07-09 13:50:00,40.33,40.37,40.32,40.37,722100.0,26.5547,26.581,26.5481,26.581,722100.0
2010-07-09 14:00:00,40.38,40.41,40.37,40.37,352100.0,26.5876,26.6074,26.581,26.581,352100.0
2010-07-09 14:10:00,40.36,40.37,40.34,40.36,411200.0,26.5745,26.581,26.5613,26.5745,411200.0
2010-07-09 14:20:00,40.36,40.4,40.34,40.38,281500.0,26.5745,26.6008,26.5613,26.5876,281500.0
2010-07-09 14:30:00,40.37,40.41,40.36,40.36,630700.0,26.581,26.6074,26.5745,26.5745,630700.0
2010-07-09 14:40:00,40.36,40.42,40.36,40.4,217600.0,26.5745,26.614,26.5745,26.6008,217600.0
2010-07-09 14:50:00,40.4,40.5,40.4,40.48,521800.0,26.6008,26.6666,26.6008,26.6535,521800.0
2010-07-09 15:00:00,40.48,40.49,40.43,40.43,573400.0,26.6535,26.6601,26.6205,26.6205,573400.0
2010-07-09 15:10:00,40.43,40.47,40.41,40.43,466400.0,26.6205,26.6469,26.6074,26.6205,466400.0
2010-07-09 15:20:00,40.43,40.45,40.35,40.36,927000.0,26.6205,26.6337,26.5679,26.5745,927000.0
2010-07-09 15:30:00,40.37,40.4,40.32,40.39,1075000.0,26.581,26.6008,26.5481,26.5942,1075000.0
2010-07-09 15:40:00,40.4,40.48,40.39,40.43,1160600.0,26.6008,26.6535,26.5942,26.6205,1160600.0
2010-07-09 15:50:00,40.44,40.48,40.41,40.47,2510100.0,26.6271,26.6535,26.6074,26.6469,2510100.0
2010-07-12 09:30:00,40.29,40.36,40.25,40.36,815600.0,26.5284,26.5745,26.502,26.5745,815600.0
2010-07-12 09:40:00,40.35,40.47,40.35,40.43,608700.0,26.5679,26.6469,26.5679,26.6205,608700.0
2010-07-12 09:50:00,40.42,40.45,40.37,40.4,474700.0,26.614,26.6337,26.581,26.6008,474700.0
2010-07-12 10:00:00,40.41,40.43,40.27,40.28,321100.0,26.6074,26.6205,26.5152,26.5218,321100.0
2010-07-12 10:10:00,40.28,40.28,40.21,40.27,320100.0,26.5218,26.5218,26.4757,26.5152,320100.0
2010-07-12 10:20:00,40.26,40.26,40.12,40.14,172200.0,26.5086,26.5086,26.4164,26.4296,172200.0
2010-07-12 10:30:00,40.14,40.22,40.12,40.2,233700.0,26.4296,26.4823,26.4164,26.4691,233700.0
2010-07-12 10:40:00,40.2,40.23,40.12,40.12,318300.0,26.4691,26.4889,26.4164,26.4164,318300.0
2010-07-12 10:50:00,40.12,40.15,40.07,40.13,284700.0,26.4164,26.4362,26.3835,26.423,284700.0
2010-07-12 11:00:00,40.12,40.13,39.92,39.95,448900.0,26.4164,26.423,26.2847,26.3045,448900.0
2010-07-12 11:10:00,39.94,40.05,39.92,40.04,721000.0,26.2979,26.3703,26.2847,26.3638,721000.0
2010-07-12 11:20:00,40.04,40.06,39.98,40.03,238600.0,26.3638,26.3769,26.3243,26.3572,238600.0
2010-07-12 11:30:00,40.03,40.06,40.01,40.04,156800.0,26.3572,26.3769,26.344,26.3638,156800.0
2010-07-12 11:40:00,40.04,40.08,40.02,40.06,412900.0,26.3638,26.3901,26.3506,26.3769,412900.0
2010-07-12 11:50:00,40.06,40.1,40.04,40.08,144600.0,26.3769,26.4033,26.3638,26.3901,144600.0
2010-07-12 12:00:00,40.07,40.19,40.07,40.17,183400.0,26.3835,26.4625,26.3835,26.4494,183400.0
2010-07-12 12:10:00,40.17,40.21,40.15,40.16,199200.0,26.4494,26.4757,26.4362,26.4428,199200.0
2010-07-12 12:20:00,40.16,40.17,40.12,40.12,180700.0,26.4428,26.4494,26.4164,26.4164,180700.0
2010-07-12 12:30:00,40.12,40.22,40.11,40.21,304400.0,26.4164,26.4823,26.4098,26.4757,304400.0
2010-07-12 12:40:00,40.21,40.23,40.15,40.16,92900.0,26.4757,26.4889,26.4362,26.4428,92900.0
2010-07-12 12:50:00,40.17,40.2,40.12,40.12,83100.0,26.4494,26.4691,26.4164,26.4164,83100.0
2010-07-12 13:00:00,40.12,40.17,40.1,40.16,97300.0,26.4164,26.4494,26.4033,26.4428,97300.0
2010-07-12 13:10:00,40.16,40.26,40.15,40.24,458900.0,26.4428,26.5086,26.4362,26.4954,458900.0
2010-07-12 13:20:00,40.24,40.24,40.21,40.24,110100.0,26.4954,26.4954,26.4757,26.4954,110100.0
2010-07-12 13:30:00,40.23,40.26,40.17,40.2,272500.0,26.4889,26.5086,26.4494,26.4691,272500.0
2010-07-12 13:40:00,40.2,40.2,40.14,40.16,106600.0,26.4691,26.4691,26.4296,26.4428,106600.0
2010-07-12 13:50:00,40.16,40.22,40.15,40.21,163900.0,26.4428,26.4823,26.4362,26.4757,163900.0
2010-07-12 14:00:00,40.21,40.22,40.13,40.15,99200.0,26.4757,26.4823,26.423,26.4362,99200.0
2010-07-12 14:10:00,40.16,40.16,40.08,40.08,123000.0,26.4428,26.4428,26.3901,26.3901,123000.0
2010-07-12 14:20:00,40.09,40.1,40.06,40.08,80300.0,26.3967,26.4033,26.3769,26.3901,80300.0
2010-07-12 14:30:00,40.08,40.09,40.03,40.09,167400.0,26.3901,26.3967,26.3572,26.3967,167400.0
2010-07-12 14:40:00,40.08,40.14,40.06,40.12,432100.0,26.3901,26.4296,26.3769,26.4164,432100.0
2010-07-12 14:50:00,40.13,40.15,40.09,40.12,217100.0,26.423,26.4362,26.3967,26.4164,217100.0
2010-07-12 15:00:00,40.12,40.13,40.06,40.08,339600.0,26.4164,26.423,26.3769,26.3901,339600.0
2010-07-12 15:10:00,40.07,40.14,40.06,40.13,243900.0,26.3835,26.4296,26.3769,26.423,243900.0
2010-07-12 15:20:00,40.11,40.15,40.11,40.12,131200.0,26.4098,26.4362,26.4098,26.4164,131200.0
2010-07-12 15:30:00,40.13,40.16,40.09,40.15,193500.0,26.423,26.4428,26.3967,26.4362,193500.0
2010-07-12 15:40:00,40.16,40.19,40.13,40.14,715500.0,26.4428,26.4625,26.423,26.4296,715500.0
2010-07-12 15:50:00,40.14,40.16,40.11,40.16,1462500.0,26.4296,26.4428,26.4098,26.4428,1462500.0
2010-07-13 09:30:00,40.49,40.57,40.47,40.54,550700.0,26.6601,26.7127,26.6469,26.693,550700.0
2010-07-13 09:40:00,40.55,40.58,40.43,40.44,515000.0,26.6996,26.7193,26.6205,26.6271,515000.0
2010-07-13 09:50:00,40.44,40.52,40.42,40.51,545800.0,26.6271,26.6798,26.614,26.6732,545800.0
2010-07-13 10:00:00,40.51,40.62,40.51,40.56,542800.0,26.6732,26.7457,26.6732,26.7061,542800.0
2010-07-13 10:10:00,40.56,40.58,40.52,40.55,672300.0,26.7061,26.7193,26.6798,26.6996,672300.0
2010-07-13 10:20:00,40.56,40.59,40.53,40.55,376400.0,26.7061,26.7259,26.6864,26.6996,376400.0
2010-07-13 10:30:00,40.55,40.55,40.48,40.5,450100.0,26.6996,26.6996,26.6535,26.6666,450100.0
2010-07-13 10:40:00,40.5,40.51,40.45,40.5,232700.0,26.6666,26.6732,26.6337,26.6666,232700.0
2010-07-13 10:50:00,40.5,40.56,40.5,40.53,156200.0,26.6666,26.7061,26.6666,26.6864,156200.0
2010-07-13 11:00:00,40.52,40.59,40.51,40.58,271600.0,26.6798,26.7259,26.6732,26.7193,271600.0
2010-07-13 11:10:00,40.58,40.6,40.55,40.55,138700.0,26.7193,26.7325,26.6996,26.6996,138700.0
2010-07-13 11:20:00,40.55,40.58,40.52,40.57,97400.0,26.6996,26.7193,26.6798,26.7127,97400.0
2010-07-13 11:30:00,40.57,40.7,40.57,40.68,261600.0,26.7127,26.7983,26.7127,26.7852,261600.0
2010-07-13 11:40:00,40.68,40.68,40.59,40.59,155300.0,26.7852,26.7852,26.7259,26.7259,155300.0
2010-07-13 11:50:00,40.59,40.63,40.56,40.58,185200.0,26.7259,26.7522,26.7061,26.7193,185200.0
2010-07-13 12:00:00,40.58,40.6,40.54,40.56,299700.0,26.7193,26.7325,26.693,26.7061,299700.0
2010-07-13 12:10:00,40.57,40.62,40.57,40.6,256000.0,26.7127,26.7457,26.7127,26.7325,256000.0
2010-07-13 12:20:00,40.61,40.66,40.57,40.65,150000.0,26.7391,26.772,26.7127,26.7654,150000.0
2010-07-13 12:30:00,40.65,40.67,40.64,40.64,77100.0,26.7654,26.7786,26.7588,26.7588,77100.0
2010-07-13 12:40:00,40.64,40.64,40.59,40.62,53800.0,26.7588,26.7588,26.7259,26.7457,53800.0
2010-07-13 12:50:00,40.62,40.65,40.6,40.6,102700.0,26.7457,26.7654,26.7325,26.7325,102700.0
2010-07-13 13:00:00,40.61,40.66,40.6,40.65,105900.0,26.7391,26.772,26.7325,26.7654,105900.0
2010-07-13 13:10:00,40.65,40.67,40.55,40.56,314100.0,26.7654,26.7786,26.6996,26.7061,314100.0
2010-07-13 13:20:00,40.55,40.6,40.55,40.58,67600.0,26.6996,26.7325,26.6996,26.7193,67600.0
2010-07-13 13:30:00,40.57,40.62,40.55,40.61,304800.0,26.7127,26.7457,26.6996,26.7391,304800.0
2010-07-13 13:40:00,40.62,40.62,40.58,40.59,122600.0,26.7457,26.7457,26.7193,26.7259,122600.0
2010-07-13 13:50:00,40.58,40.58,40.51,40.53,132600.0,26.7193,26.7193,26.6732,26.6864,132600.0
2010-07-13 14:00:00,40.54,40.64,40.54,40.6,137900.0,26.693,26.7588,26.693,26.7325,137900.0
2010-07-13 14:10:00,40.6,40.66,40.58,40.65,139800.0,26.7325,26.772,26.7193,26.7654,139800.0
2010-07-13 14:20:00,40.65,40.65,40.59,40.62,164600.0,26.7654,26.7654,26.7259,26.7457,164600.0
2010-07-13 14:30:00,40.62,40.68,40.62,40.67,117700.0,26.7457,26.7852,26.7457,26.7786,117700.0
2010-07-13 14:40:00,40.68,40.69,40.66,40.68,137500.0,26.7852,26.7917,26.772,26.7852,137500.0
2010-07-13 14:50:00,40.68,40.71,40.66,40.7,171400.0,26.7852,26.8049,26.772,26.7983,171400.0
2010-07-13 15:00:00,40.7,40.77,40.7,40.74,145300.0,26.7983,26.8444,26.7983,26.8247,145300.0
2010-07-13 15:10:00,40.74,40.78,40.73,40.77,130800.0,26.8247,26.851,26.8181,26.8444,130800.0
2010-07-13 15:20:00,40.77,40.77,40.71,40.75,309400.0,26.8444,26.8444,26.8049,26.8312,309400.0
2010-07-13 15:30:00,40.75,40.75,40.72,40.75,147100.0,26.8312,26.8312,26.8115,26.8312,147100.0
2010-07-13 15:40:00,40.75,40.78,40.71,40.71,632500.0,26.8312,26.851,26.8049,26.8049,632500.0
2010-07-13 15:50:00,40.71,40.74,40.6,40.65,806400.0,26.8049,26.8247,26.7325,26.7654,806400.0
2010-07-14 09:30:00,40.42,40.43,40.36,40.38,621700.0,26.614,26.6205,26.5745,26.5876,621700.0
2010-07-14 09:40:00,40.38,40.43,40.35,40.42,341800.0,26.5876,26.6205,26.5679,26.614,341800.0
2010-07-14 09:50:00,40.42,40.44,40.34,40.38,410200.0,26.614,26.6271,26.5613,26.5876,410200.0
2010-07-14 10:00:00,40.37,40.37,40.3,40.36,247400.0,26.581,26.581,26.535,26.5745,247400.0
2010-07-14 10:10:00,40.36,40.4,40.34,40.39,420700.0,26.5745,26.6008,26.5613,26.5942,420700.0
2010-07-14 10:20:00,40.38,40.49,40.37,40.43,330900.0,26.5876,26.6601,26.581,26.6205,330900.0
2010-07-14 10:30:00,40.44,40.49,40.42,40.44,310400.0,26.6271,26.6601,26.614,26.6271,310400.0
2010-07-14 10:40:00,40.44,40.54,40.43,40.51,262400.0,26.6271,26.693,26.6205,26.6732,262400.0
2010-07-14 10:50:00,40.52,40.54,40.46,40.53,263500.0,26.6798,26.693,26.6403,26.6864,263500.0
2010-07-14 11:00:00,40.53,40.61,40.51,40.58,238600.0,26.6864,26.7391,26.6732,26.7193,238600.0
2010-07-14 11:10:00,40.58,40.65,40.54,40.65,193100.0,26.7193,26.7654,26.693,26.7654,193100.0
2010-07-14 11:20:00,40.65,40.66,40.59,40.61,222500.0,26.7654,26.772,26.7259,26.7391,222500.0
2010-07-14 11:30:00,40.61,40.64,40.58,40.61,148800.0,26.7391,26.7588,26.7193,26.7391,148800.0
2010-07-14 11:40:00,40.61,40.69,40.59,40.67,227400.0,26.7391,26.7917,26.7259,26.7786,227400.0
2010-07-14 11:50:00,40.67,40.69,40.59,40.59,157600.0,26.7786,26.7917,26.7259,26.7259,157600.0
2010-07-14 12:00:00,40.58,40.62,40.56,40.6,129300.0,26.7193,26.7457,26.7061,26.7325,129300.0
2010-07-14 12:10:00,40.6,40.61,40.54,40.57,119600.0,26.7325,26.7391,26.693,26.7127,119600.0
2010-07-14 12:20:00,40.57,40.59,40.55,40.58,38000.0,26.7127,26.7259,26.6996,26.7193,38000.0
2010-07-14 12:30:00,40.58,40.62,40.56,40.61,57400.0,26.7193,26.7457,26.7061,26.7391,57400.0
2010-07-14 12:40:00,40.61,40.63,40.58,40.6,58900.0,26.7391,26.7522,26.7193,26.7325,58900.0
2010-07-14 12:50:00,40.59,40.6,40.54,40.56,185400.0,26.7259,26.7325,26.693,26.7061,185400.0
2010-07-14 13:00:00,40.56,40.57,40.51,40.55,117100.0,26.7061,26.7127,26.6732,26.6996,117100.0
2010-07-14 13:10:00,40.55,40.58,40.52,40.58,113600.0,26.6996,26.7193,26.6798,26.7193,113600.0
2010-07-14 13:20:00,40.58,40.59,40.53,40.54,189800.0,26.7193,26.7259,26.6864,26.693,189800.0
2010-07-14 13:30:00,40.55,40.58,40.54,40.56,150500.0,26.6996,26.7193,26.693,26.7061,150500.0
2010-07-14 13:40:00,40.55,40.56,40.49,40.5,156900.0,26.6996,26.7061,26.6601,26.6666,156900.0
2010-07-14 13:50:00,40.49,40.49,40.43,40.47,137800.0,26.6601,26.6601,26.6205,26.6469,137800.0
2010-07-14 14:00:00,40.46,40.47,40.35,40.39,704100.0,26.6403,26.6469,26.5679,26.5942,704100.0
2010-07-14 14:10:00,40.39,40.43,40.35,40.41,1117300.0,26.5942,26.6205,26.5679,26.6074,1117300.0
2010-07-14 14:20:00,40.4,40.43,40.27,40.34,405600.0,26.6008,26.6205,26.5152,26.5613,405600.0
2010-07-14 14:30:00,40.34,40.4,40.31,40.38,308100.0,26.5613,26.6008,26.5415,26.5876,308100.0
2010-07-14 14:40:00,40.37,40.44,40.36,40.42,447800.0,26.581,26.6271,26.5745,26.614,447800.0
2010-07-14 14:50:00,40.42,40.45,40.4,40.45,440800.0,26.614,26.6337,26.6008,26.6337,440800.0
2010-07-14 15:00:00,40.45,40.5,40.42,40.45,297000.0,26.6337,26.6666,26.614,26.6337,297000.0
2010-07-14 15:10:00,40.45,40.54,40.42,40.52,528700.0,26.6337,26.693,26.614,26.6798,528700.0
2010-07-14 15:20:00,40.52,40.58,40.5,40.54,402000.0,26.6798,26.7193,26.6666,26.693,402000.0
2010-07-14 15:30:00,40.54,40.56,40.49,40.51,509100.0,26.693,26.7061,26.6601,26.6732,509100.0
2010-07-14 15:40:00,40.51,40.53,40.42,40.52,1089200.0,26.6732,26.6864,26.614,26.6798,1089200.0
2010-07-14 15:50:00,40.52,40.63,40.51,40.59,1275200.0,26.6798,26.7522,26.6732,26.7259,1275200.0
2010-07-15 09:30:00,40.41,40.48,40.38,40.41,302500.0,26.6074,26.6535,26.5876,26.6074,302500.0
2010-07-15 09:40:00,40.4,40.42,40.31,40.35,287600.0,26.6008,26.614,26.5415,26.5679,287600.0
2010-07-15 09:50:00,40.36,40.43,40.32,40.41,346800.0,26.5745,26.6205,26.5481,26.6074,346800.0
2010-07-15 10:00:00,40.41,40.41,40.13,40.16,515500.0,26.6074,26.6074,26.423,26.4428,515500.0
2010-07-15 10:10:00,40.15,40.15,39.97,39.97,358500.0,26.4362,26.4362,26.3177,26.3177,358500.0
2010-07-15 10:20:00,39.97,40.06,39.93,40.03,394500.0,26.3177,26.3769,26.2913,26.3572,394500.0
2010-07-15 10:30:00,40.04,40.06,39.97,40.04,182900.0,26.3638,26.3769,26.3177,26.3638,182900.0
2010-07-15 10:40:00,40.04,40.1,39.99,40.1,397700.0,26.3638,26.4033,26.3308,26.4033,397700.0
2010-07-15 10:50:00,40.09,40.12,40.07,40.09,134000.0,26.3967,26.4164,26.3835,26.3967,134000.0
2010-07-15 11:00:00,40.09,40.12,40.02,40.06,164400.0,26.3967,26.4164,26.3506,26.3769,164400.0
2010-07-15 11:10:00,40.06,40.13,40.06,40.1,120700.0,26.3769,26.423,26.3769,26.4033,120700.0
2010-07-15 11:20:00,40.1,40.17,40.1,40.17,68700.0,26.4033,26.4494,26.4033,26.4494,68700.0
2010-07-15 11:30:00,40.17,40.2,40.15,40.2,393600.0,26.4494,26.4691,26.4362,26.4691,393600.0
2010-07-15 11:40:00,40.2,40.2,40.12,40.13,213300.0,26.4691,26.4691,26.4164,26.423,213300.0
2010-07-15 11:50:00,40.13,40.17,40.09,40.1,176500.0,26.423,26.4494,26.3967,26.4033,176500.0
2010-07-15 12:00:00,40.1,40.11,40.05,40.06,114500.0,26.4033,26.4098,26.3703,26.3769,114500.0
2010-07-15 12:10:00,40.06,40.12,40.05,40.07,230100.0,26.3769,26.4164,26.3703,26.3835,230100.0
2010-07-15 12:20:00,40.07,40.07,40.01,40.02,76500.0,26.3835,26.3835,26.344,26.3506,76500.0
2010-07-15 12:30:00,40.02,40.04,40.0,40.02,105300.0,26.3506,26.3638,26.3374,26.3506,105300.0
2010-07-15 12:40:00,40.02,40.04,40.0,40.04,58100.0,26.3506,26.3638,26.3374,26.3638,58100.0
2010-07-15 12:50:00,40.04,40.09,40.03,40.04,97200.0,26.3638,26.3967,26.3572,26.3638,97200.0
2010-07-15 13:00:00,40.04,40.14,40.04,40.13,113300.0,26.3638,26.4296,26.3638,26.423,113300.0
2010-07-15 13:10:00,40.13,40.19,40.11,40.19,139600.0,26.423,26.4625,26.4098,26.4625,139600.0
2010-07-15 13:20:00,40.19,40.25,40.19,40.2,107500.0,26.4625,26.502,26.4625,26.4691,107500.0
2010-07-15 13:30:00,40.21,40.24,40.14,40.16,171600.0,26.4757,26.4954,26.4296,26.4428,171600.0
2010-07-15 13:40:00,40.16,40.2,40.14,40.19,85400.0,26.4428,26.4691,26.4296,26.4625,85400.0
2010-07-15 13:50:00,40.18,40.19,40.13,40.18,124800.0,26.4559,26.4625,26.423,26.4559,124800.0
2010-07-15 14:00:00,40.18,40.25,40.15,40.16,258200.0,26.4559,26.502,26.4362,26.4428,258200.0
2010-07-15 14:10:00,40.15,40.22,40.13,40.21,169100.0,26.4362,26.4823,26.423,26.4757,169100.0
2010-07-15 14:20:00,40.22,40.23,40.14,40.21,278300.0,26.4823,26.4889,26.4296,26.4757,278300.0
2010-07-15 14:30:00,40.21,40.24,40.18,40.21,373200.0,26.4757,26.4954,26.4559,26.4757,373200.0
2010-07-15 14:40:00,40.21,40.25,40.18,40.24,210700.0,26.4757,26.502,26.4559,26.4954,210700.0
2010-07-15 14:50:00,40.24,40.26,40.18,40.19,129600.0,26.4954,26.5086,26.4559,26.4625,129600.0
2010-07-15 15:00:00,40.19,40.22,40.09,40.1,284400.0,26.4625,26.4823,26.3967,26.4033,284400.0
2010-07-15 15:10:00,40.09,40.1,40.01,40.07,399800.0,26.3967,26.4033,26.344,26.3835,399800.0
2010-07-15 15:20:00,40.07,40.18,40.02,40.18,421600.0,26.3835,26.4559,26.3506,26.4559,421600.0
2010-07-15 15:30:00,40.17,40.35,40.17,40.32,730000.0,26.4494,26.5679,26.4494,26.5481,730000.0
2010-07-15 15:40:00,40.32,40.47,40.27,40.36,1073400.0,26.5481,26.6469,26.5152,26.5745,1073400.0
2010-07-15 15:50:00,40.37,40.51,40.36,40.47,899500.0,26.581,26.6732,26.5745,26.6469,899500.0
2010-07-16 09:30:00,40.14,40.18,39.98,39.99,451800.0,26.4296,26.4559,26.3243,26.3308,451800.0
2010-07-16 09:40:00,39.99,40.02,39.87,39.89,555800.0,26.3308,26.3506,26.2518,26.265,555800.0
2010-07-16 09:50:00,39.9,39.94,39.71,39.76,792100.0,26.2716,26.2979,26.1465,26.1794,792100.0
2010-07-16 10:00:00,39.75,39.78,39.6,39.63,880400.0,26.1728,26.1926,26.074,26.0938,880400.0
2010-07-16 10:10:00,39.63,39.75,39.61,39.74,360900.0,26.0938,26.1728,26.0806,26.1662,360900.0
2010-07-16 10:20:00,39.74,39.75,39.67,39.75,299800.0,26.1662,26.1728,26.1201,26.1728,299800.0
2010-07-16 10:30:00,39.74,39.74,39.68,39.71,232400.0,26.1662,26.1662,26.1267,26.1465,232400.0
2010-07-16 10:40:00,39.7,39.78,39.67,39.74,211300.0,26.1399,26.1926,26.1201,26.1662,211300.0
2010-07-16 10:50:00,39.73,39.79,39.72,39.79,173500.0,26.1596,26.1991,26.1531,26.1991,173500.0
2010-07-16 11:00:00,39.78,39.8,39.69,39.71,276000.0,26.1926,26.2057,26.1333,26.1465,276000.0
2010-07-16 11:10:00,39.71,39.72,39.66,39.66,70300.0,26.1465,26.1531,26.1136,26.1136,70300.0
2010-07-16 11:20:00,39.66,39.66,39.57,39.65,131800.0,26.1136,26.1136,26.0543,26.107,131800.0
2010-07-16 11:30:00,39.64,39.64,39.55,39.59,151500.0,26.1004,26.1004,26.0411,26.0675,151500.0
2010-07-16 11:40:00,39.59,39.62,39.54,39.56,104700.0,26.0675,26.0872,26.0345,26.0477,104700.0
2010-07-16 11:50:00,39.56,39.59,39.49,39.5,237700.0,26.0477,26.0675,26.0016,26.0082,237700.0
2010-07-16 12:00:00,39.49,39.54,39.48,39.54,216500.0,26.0016,26.0345,25.995,26.0345,216500.0
2010-07-16 12:10:00,39.54,39.58,39.47,39.5,151400.0,26.0345,26.0609,25.9885,26.0082,151400.0
2010-07-16 12:20:00,39.5,39.54,39.48,39.53,351800.0,26.0082,26.0345,25.995,26.028,351800.0
2010-07-16 12:30:00,39.52,39.55,39.49,39.51,256000.0,26.0214,26.0411,26.0016,26.0148,256000.0
2010-07-16 12:40:00,39.51,39.57,39.51,39.56,95200.0,26.0148,26.0543,26.0148,26.0477,95200.0
2010-07-16 12:50:00,39.56,39.57,39.49,39.51,132800.0,26.0477,26.0543,26.0016,26.0148,132800.0
2010-07-16 13:00:00,39.51,39.55,39.49,39.53,236400.0,26.0148,26.0411,26.0016,26.028,236400.0
2010-07-16 13:10:00,39.52,39.57,39.5,39.54,163900.0,26.0214,26.0543,26.0082,26.0345,163900.0
2010-07-16 13:20:00,39.55,39.56,39.48,39.5,203700.0,26.0411,26.0477,25.995,26.0082,203700.0
2010-07-16 13:30:00,39.49,39.6,39.48,39.57,157500.0,26.0016,26.074,25.995,26.0543,157500.0
2010-07-16 13:40:00,39.56,39.56,39.44,39.52,595800.0,26.0477,26.0477,25.9687,26.0214,595800.0
2010-07-16 13:50:00,39.52,39.54,39.44,39.51,698000.0,26.0214,26.0345,25.9687,26.0148,698000.0
2010-07-16 14:00:00,39.51,39.57,39.5,39.56,347300.0,26.0148,26.0543,26.0082,26.0477,347300.0
2010-07-16 14:10:00,39.56,39.59,39.5,39.51,739000.0,26.0477,26.0675,26.0082,26.0148,739000.0
2010-07-16 14:20:00,39.51,39.59,39.5,39.56,515700.0,26.0148,26.0675,26.0082,26.0477,515700.0
2010-07-16 14:30:00,39.56,39.58,39.52,39.56,449700.0,26.0477,26.0609,26.0214,26.0477,449700.0
2010-07-16 14:40:00,39.56,39.6,39.52,39.57,370000.0,26.0477,26.074,26.0214,26.0543,370000.0
2010-07-16 14:50:00,39.57,39.59,39.52,39.54,364400.0,26.0543,26.0675,26.0214,26.0345,364400.0
2010-07-16 15:00:00,39.54,39.58,39.51,39.52,446200.0,26.0345,26.0609,26.0148,26.0214,446200.0
2010-07-16 15:10:00,39.52,39.53,39.47,39.48,678000.0,26.0214,26.028,25.9885,25.995,678000.0
2010-07-16 15:20:00,39.48,39.5,39.33,39.38,1738400.0,25.995,26.0082,25.8963,25.9292,1738400.0
2010-07-16 15:30:00,39.38,39.5,39.36,39.45,1266100.0,25.9292,26.0082,25.916,25.9753,1266100.0
2010-07-16 15:40:00,39.44,39.48,39.33,39.35,783500.0,25.9687,25.995,25.8963,25.9094,783500.0
2010-07-16 15:50:00,39.35,39.47,39.32,39.38,798200.0,25.9094,25.9885,25.8897,25.9292,798200.0
2010-07-19 09:30:00,39.82,39.83,39.7,39.75,248900.0,26.2189,26.2255,26.1399,26.1728,248900.0
2010-07-19 09:40:00,39.76,39.88,39.74,39.86,216700.0,26.1794,26.2584,26.1662,26.2452,216700.0
2010-07-19 09:50:00,39.85,39.89,39.82,39.83,200300.0,26.2387,26.265,26.2189,26.2255,200300.0
2010-07-19 10:00:00,39.82,39.85,39.72,39.73,266100.0,26.2189,26.2387,26.1531,26.1596,266100.0
2010-07-19 10:10:00,39.72,39.74,39.67,39.69,199600.0,26.1531,26.1662,26.1201,26.1333,199600.0
2010-07-19 10:20:00,39.7,39.72,39.54,39.54,244500.0,26.1399,26.1531,26.0345,26.0345,244500.0
2010-07-19 10:30:00,39.54,39.63,39.53,39.56,145300.0,26.0345,26.0938,26.028,26.0477,145300.0
2010-07-19 10:40:00,39.56,39.62,39.53,39.57,237800.0,26.0477,26.0872,26.028,26.0543,237800.0
2010-07-19 10:50:00,39.56,39.58,39.49,39.57,179300.0,26.0477,26.0609,26.0016,26.0543,179300.0
2010-07-19 11:00:00,39.57,39.69,39.55,39.66,154700.0,26.0543,26.1333,26.0411,26.1136,154700.0
2010-07-19 11:10:00,39.66,39.72,39.64,39.72,198300.0,26.1136,26.1531,26.1004,26.1531,198300.0
2010-07-19 11:20:00,39.71,39.74,39.69,39.7,77500.0,26.1465,26.1662,26.1333,26.1399,77500.0
2010-07-19 11:30:00,39.7,39.7,39.63,39.65,97900.0,26.1399,26.1399,26.0938,26.107,97900.0
2010-07-19 11:40:00,39.65,39.68,39.64,39.67,152800.0,26.107,26.1267,26.1004,26.1201,152800.0
2010-07-19 11:50:00,39.66,39.72,39.66,39.72,109300.0,26.1136,26.1531,26.1136,26.1531,109300.0
2010-07-19 12:00:00,39.72,39.74,39.62,39.66,143500.0,26.1531,26.1662,26.0872,26.1136,143500.0
2010-07-19 12:10:00,39.66,39.69,39.62,39.68,99300.0,26.1136,26.1333,26.0872,26.1267,99300.0
2010-07-19 12:20:00,39.68,39.74,39.67,39.73,209900.0,26.1267,26.1662,26.1201,26.1596,209900.0
2010-07-19 12:30:00,39.72,39.75,39.68,39.75,276700.0,26.1531,26.1728,26.1267,26.1728,276700.0
2010-07-19 12:40:00,39.75,39.81,39.75,39.8,169000.0,26.1728,26.2123,26.1728,26.2057,169000.0
2010-07-19 12:50:00,39.81,39.84,39.76,39.78,84900.0,26.2123,26.2321,26.1794,26.1926,84900.0
2010-07-19 13:00:00,39.79,39.79,39.76,39.79,41000.0,26.1991,26.1991,26.1794,26.1991,41000.0
2010-07-19 13:10:00,39.78,39.79,39.69,39.7,66400.0,26.1926,26.1991,26.1333,26.1399,66400.0
2010-07-19 13:20:00,39.7,39.72,39.67,39.68,64900.0,26.1399,26.1531,26.1201,26.1267,64900.0
2010-07-19 13:30:00,39.68,39.73,39.67,39.68,62300.0,26.1267,26.1596,26.1201,26.1267,62300.0
2010-07-19 13:40:00,39.69,39.7,39.64,39.67,126400.0,26.1333,26.1399,26.1004,26.1201,126400.0
2010-07-19 13:50:00,39.67,39.68,39.64,39.66,93100.0,26.1201,26.1267,26.1004,26.1136,93100.0
2010-07-19 14:00:00,39.66,39.72,39.66,39.71,77700.0,26.1136,26.1531,26.1136,26.1465,77700.0
2010-07-19 14:10:00,39.71,39.83,39.71,39.83,132800.0,26.1465,26.2255,26.1465,26.2255,132800.0
2010-07-19 14:20:00,39.83,39.83,39.77,39.78,106900.0,26.2255,26.2255,26.186,26.1926,106900.0
2010-07-19 14:30:00,39.78,39.81,39.77,39.8,100600.0,26.1926,26.2123,26.186,26.2057,100600.0
2010-07-19 14:40:00,39.81,39.9,39.81,39.89,105900.0,26.2123,26.2716,26.2123,26.265,105900.0
2010-07-19 14:50:00,39.89,39.94,39.85,39.86,234400.0,26.265,26.2979,26.2387,26.2452,234400.0
2010-07-19 15:00:00,39.86,39.97,39.84,39.94,206300.0,26.2452,26.3177,26.2321,26.2979,206300.0
2010-07-19 15:10:00,39.94,39.98,39.9,39.92,168500.0,26.2979,26.3243,26.2716,26.2847,168500.0
2010-07-19 15:20:00,39.91,39.92,39.78,39.82,164500.0,26.2782,26.2847,26.1926,26.2189,164500.0
2010-07-19 15:30:00,39.81,39.85,39.75,39.78,425800.0,26.2123,26.2387,26.1728,26.1926,425800.0
2010-07-19 15:40:00,39.77,39.88,39.75,39.84,674600.0,26.186,26.2584,26.1728,26.2321,674600.0
2010-07-19 15:50:00,39.85,39.9,39.8,39.87,449000.0,26.2387,26.2716,26.2057,26.2518,449000.0
2010-07-20 09:30:00,39.67,39.74,39.59,39.72,408600.0,26.1201,26.1662,26.0675,26.1531,408600.0
2010-07-20 09:40:00,39.72,39.86,39.7,39.85,388000.0,26.1531,26.2452,26.1399,26.2387,388000.0
2010-07-20 09:50:00,39.85,39.96,39.84,39.93,250900.0,26.2387,26.3111,26.2321,26.2913,250900.0
2010-07-20 10:00:00,39.92,39.97,39.83,39.86,811300.0,26.2847,26.3177,26.2255,26.2452,811300.0
2010-07-20 10:10:00,39.86,39.96,39.8,39.96,587200.0,26.2452,26.3111,26.2057,26.3111,587200.0
2010-07-20 10:20:00,39.96,40.04,39.95,40.0,306800.0,26.3111,26.3638,26.3045,26.3374,306800.0
2010-07-20 10:30:00,40.0,40.08,39.95,40.03,571000.0,26.3374,26.3901,26.3045,26.3572,571000.0
2010-07-20 10:40:00,40.03,40.09,40.01,40.08,259200.0,26.3572,26.3967,26.344,26.3901,259200.0
2010-07-20 10:50:00,40.08,40.09,39.99,40.03,352200.0,26.3901,26.3967,26.3308,26.3572,352200.0
2010-07-20 11:00:00,40.02,40.14,40.02,40.14,431500.0,26.3506,26.4296,26.3506,26.4296,431500.0
2010-07-20 11:10:00,40.14,40.27,40.13,40.25,358000.0,26.4296,26.5152,26.423,26.502,358000.0
2010-07-20 11:20:00,40.26,40.26,40.22,40.24,213600.0,26.5086,26.5086,26.4823,26.4954,213600.0
2010-07-20 11:30:00,40.23,40.25,40.17,40.17,235700.0,26.4889,26.502,26.4494,26.4494,235700.0
2010-07-20 11:40:00,40.17,40.19,40.15,40.18,180800.0,26.4494,26.4625,26.4362,26.4559,180800.0
2010-07-20 11:50:00,40.19,40.2,40.13,40.15,282100.0,26.4625,26.4691,26.423,26.4362,282100.0
2010-07-20 12:00:00,40.15,40.23,40.13,40.22,206200.0,26.4362,26.4889,26.423,26.4823,206200.0
2010-07-20 12:10:00,40.22,40.22,40.13,40.14,174100.0,26.4823,26.4823,26.423,26.4296,174100.0
2010-07-20 12:20:00,40.14,40.18,40.13,40.17,91900.0,26.4296,26.4559,26.423,26.4494,91900.0
2010-07-20 12:30:00,40.17,40.21,40.17,40.18,101300.0,26.4494,26.4757,26.4494,26.4559,101300.0
2010-07-20 12:40:00,40.18,40.27,40.16,40.25,105500.0,26.4559,26.5152,26.4428,26.502,105500.0
2010-07-20 12:50:00,40.25,40.29,40.23,40.28,82600.0,26.502,26.5284,26.4889,26.5218,82600.0
2010-07-20 13:00:00,40.28,40.31,40.28,40.29,93600.0,26.5218,26.5415,26.5218,26.5284,93600.0
2010-07-20 13:10:00,40.29,40.3,40.23,40.28,116500.0,26.5284,26.535,26.4889,26.5218,116500.0
2010-07-20 13:20:00,40.28,40.32,40.27,40.3,157500.0,26.5218,26.5481,26.5152,26.535,157500.0
2010-07-20 13:30:00,40.29,40.43,40.28,40.43,208200.0,26.5284,26.6205,26.5218,26.6205,208200.0
2010-07-20 13:40:00,40.42,40.45,40.38,40.42,306400.0,26.614,26.6337,26.5876,26.614,306400.0
2010-07-20 13:50:00,40.41,40.58,40.4,40.57,352800.0,26.6074,26.7193,26.6008,26.7127,352800.0
2010-07-20 14:00:00,40.57,40.58,40.46,40.46,444200.0,26.7127,26.7193,26.6403,26.6403,444200.0
2010-07-20 14:10:00,40.46,40.48,40.4,40.44,302200.0,26.6403,26.6535,26.6008,26.6271,302200.0
2010-07-20 14:20:00,40.43,40.43,40.34,40.4,249900.0,26.6205,26.6205,26.5613,26.6008,249900.0
2010-07-20 14:30:00,40.39,40.46,40.38,40.41,235400.0,26.5942,26.6403,26.5876,26.6074,235400.0
2010-07-20 14:40:00,40.41,40.46,40.37,40.44,313200.0,26.6074,26.6403,26.581,26.6271,313200.0
2010-07-20 14:50:00,40.45,40.47,40.38,40.41,255500.0,26.6337,26.6469,26.5876,26.6074,255500.0
2010-07-20 15:00:00,40.41,40.46,40.37,40.44,365200.0,26.6074,26.6403,26.581,26.6271,365200.0
2010-07-20 15:10:00,40.45,40.57,40.43,40.52,225600.0,26.6337,26.7127,26.6205,26.6798,225600.0
2010-07-20 15:20:00,40.51,40.62,40.5,40.55,676100.0,26.6732,26.7457,26.6666,26.6996,676100.0
2010-07-20 15:30:00,40.55,40.7,40.55,40.63,1146900.0,26.6996,26.7983,26.6996,26.7522,1146900.0
2010-07-20 15:40:00,40.63,40.72,40.59,40.72,1170100.0,26.7522,26.8115,26.7259,26.8115,1170100.0
2010-07-20 15:50:00,40.72,40.74,40.63,40.66,1145400.0,26.8115,26.8247,26.7522,26.772,1145400.0
2010-07-21 09:30:00,40.85,40.87,40.68,40.69,384100.0,26.8971,26.9103,26.7852,26.7917,384100.0
2010-07-21 09:40:00,40.69,40.73,40.6,40.65,602400.0,26.7917,26.8181,26.7325,26.7654,602400.0
2010-07-21 09:50:00,40.65,40.67,40.54,40.64,824200.0,26.7654,26.7786,26.693,26.7588,824200.0
2010-07-21 10:00:00,40.63,40.64,40.56,40.62,397200.0,26.7522,26.7588,26.7061,26.7457,397200.0
2010-07-21 10:10:00,40.62,40.75,40.62,40.71,302300.0,26.7457,26.8312,26.7457,26.8049,302300.0
2010-07-21 10:20:00,40.71,40.75,40.69,40.73,203600.0,26.8049,26.8312,26.7917,26.8181,203600.0
2010-07-21 10:30:00,40.73,40.73,40.64,40.64,202000.0,26.8181,26.8181,26.7588,26.7588,202000.0
2010-07-21 10:40:00,40.64,40.67,40.59,40.66,133800.0,26.7588,26.7786,26.7259,26.772,133800.0
2010-07-21 10:50:00,40.67,40.69,40.61,40.64,154200.0,26.7786,26.7917,26.7391,26.7588,154200.0
2010-07-21 11:00:00,40.64,40.65,40.52,40.54,262500.0,26.7588,26.7654,26.6798,26.693,262500.0
2010-07-21 11:10:00,40.54,40.56,40.48,40.53,374500.0,26.693,26.7061,26.6535,26.6864,374500.0
2010-07-21 11:20:00,40.52,40.6,40.52,40.57,193300.0,26.6798,26.7325,26.6798,26.7127,193300.0
2010-07-21 11:30:00,40.57,40.62,40.51,40.6,127800.0,26.7127,26.7457,26.6732,26.7325,127800.0
2010-07-21 11:40:00,40.61,40.65,40.58,40.59,106200.0,26.7391,26.7654,26.7193,26.7259,106200.0
2010-07-21 11:50:00,40.59,40.66,40.58,40.66,134900.0,26.7259,26.772,26.7193,26.772,134900.0
2010-07-21 12:00:00,40.66,40.72,40.64,40.64,90200.0,26.772,26.8115,26.7588,26.7588,90200.0
2010-07-21 12:10:00,40.64,40.73,40.63,40.65,57200.0,26.7588,26.8181,26.7522,26.7654,57200.0
2010-07-21 12:20:00,40.66,40.7,40.64,40.69,103100.0,26.772,26.7983,26.7588,26.7917,103100.0
2010-07-21 12:30:00,40.7,40.77,40.7,40.76,107600.0,26.7983,26.8444,26.7983,26.8378,107600.0
2010-07-21 12:40:00,40.76,40.77,40.7,40.73,119000.0,26.8378,26.8444,26.7983,26.8181,119000.0
2010-07-21 12:50:00,40.74,40.74,40.67,40.69,112400.0,26.8247,26.8247,26.7786,26.7917,112400.0
2010-07-21 13:00:00,40.68,40.73,40.67,40.73,45700.0,26.7852,26.8181,26.7786,26.8181,45700.0
2010-07-21 13:10:00,40.72,40.73,40.69,40.69,46500.0,26.8115,26.8181,26.7917,26.7917,46500.0
2010-07-21 13:20:00,40.69,40.72,40.67,40.69,162800.0,26.7917,26.8115,26.7786,26.7917,162800.0
2010-07-21 13:30:00,40.69,40.73,40.69,40.7,348900.0,26.7917,26.8181,26.7917,26.7983,348900.0
2010-07-21 13:40:00,40.7,40.7,40.61,40.66,127000.0,26.7983,26.7983,26.7391,26.772,127000.0
2010-07-21 13:50:00,40.67,40.74,40.65,40.65,76800.0,26.7786,26.8247,26.7654,26.7654,76800.0
2010-07-21 14:00:00,40.65,40.66,40.46,40.47,434100.0,26.7654,26.772,26.6403,26.6469,434100.0
2010-07-21 14:10:00,40.45,40.46,40.28,40.36,636200.0,26.6337,26.6403,26.5218,26.5745,636200.0
2010-07-21 14:20:00,40.36,40.39,40.29,40.33,319500.0,26.5745,26.5942,26.5284,26.5547,319500.0
2010-07-21 14:30:00,40.33,40.35,40.22,40.28,639200.0,26.5547,26.5679,26.4823,26.5218,639200.0
2010-07-21 14:40:00,40.29,40.32,40.25,40.27,215400.0,26.5284,26.5481,26.502,26.5152,215400.0
2010-07-21 14:50:00,40.28,40.3,40.09,40.13,474100.0,26.5218,26.535,26.3967,26.423,474100.0
2010-07-21 15:00:00,40.13,40.23,40.09,40.22,180000.0,26.423,26.4889,26.3967,26.4823,180000.0
2010-07-21 15:10:00,40.22,40.32,40.18,40.18,215300.0,26.4823,26.5481,26.4559,26.4559,215300.0
2010-07-21 15:20:00,40.17,40.31,40.14,40.26,758300.0,26.4494,26.5415,26.4296,26.5086,758300.0
2010-07-21 15:30:00,40.25,40.33,40.24,40.28,822300.0,26.502,26.5547,26.4954,26.5218,822300.0
2010-07-21 15:40:00,40.29,40.34,40.22,40.34,1086800.0,26.5284,26.5613,26.4823,26.5613,1086800.0
2010-07-21 15:50:00,40.33,40.37,40.25,40.28,1885400.0,26.5547,26.581,26.502,26.5218,1885400.0
2010-07-22 09:30:00,40.94,41.0,40.91,40.97,361300.0,26.9564,26.9959,26.9366,26.9761,361300.0
2010-07-22 09:40:00,40.98,41.16,40.98,41.16,800900.0,26.9827,27.1012,26.9827,27.1012,800900.0
2010-07-22 09:50:00,41.16,41.17,41.12,41.15,252400.0,27.1012,27.1078,27.0749,27.0946,252400.0
2010-07-22 10:00:00,41.16,41.34,41.16,41.25,675200.0,27.1012,27.2197,27.1012,27.1605,675200.0
2010-07-22 10:10:00,41.25,41.34,41.25,41.28,222500.0,27.1605,27.2197,27.1605,27.1802,222500.0
2010-07-22 10:20:00,41.28,41.31,41.21,41.24,291200.0,27.1802,27.2,27.1341,27.1539,291200.0
2010-07-22 10:30:00,41.24,41.28,41.2,41.25,208900.0,27.1539,27.1802,27.1275,27.1605,208900.0
2010-07-22 10:40:00,41.26,41.32,41.25,41.29,203400.0,27.1671,27.2066,27.1605,27.1868,203400.0
2010-07-22 10:50:00,41.29,41.34,41.27,41.28,153800.0,27.1868,27.2197,27.1736,27.1802,153800.0
2010-07-22 11:00:00,41.28,41.28,41.25,41.27,317500.0,27.1802,27.1802,27.1605,27.1736,317500.0
2010-07-22 11:10:00,41.27,41.33,41.26,41.32,284800.0,27.1736,27.2131,27.1671,27.2066,284800.0
2010-07-22 11:20:00,41.32,41.35,41.3,41.33,161100.0,27.2066,27.2263,27.1934,27.2131,161100.0
2010-07-22 11:30:00,41.32,41.34,41.23,41.24,178800.0,27.2066,27.2197,27.1473,27.1539,178800.0
2010-07-22 11:40:00,41.23,41.27,41.22,41.25,133100.0,27.1473,27.1736,27.1407,27.1605,133100.0
2010-07-22 11:50:00,41.26,41.3,41.25,41.3,227400.0,27.1671,27.1934,27.1605,27.1934,227400.0
2010-07-22 12:00:00,41.29,41.33,41.28,41.33,158400.0,27.1868,27.2131,27.1802,27.2131,158400.0
2010-07-22 12:10:00,41.33,41.35,41.3,41.33,114600.0,27.2131,27.2263,27.1934,27.2131,114600.0
2010-07-22 12:20:00,41.33,41.36,41.29,41.36,214200.0,27.2131,27.2329,27.1868,27.2329,214200.0
2010-07-22 12:30:00,41.35,41.36,41.32,41.34,171000.0,27.2263,27.2329,27.2066,27.2197,171000.0
2010-07-22 12:40:00,41.34,41.36,41.32,41.35,135000.0,27.2197,27.2329,27.2066,27.2263,135000.0
2010-07-22 12:50:00,41.35,41.37,41.33,41.37,260900.0,27.2263,27.2395,27.2131,27.2395,260900.0
2010-07-22 13:00:00,41.37,41.4,41.34,41.34,107700.0,27.2395,27.2592,27.2197,27.2197,107700.0
2010-07-22 13:10:00,41.34,41.43,41.34,41.43,107400.0,27.2197,27.279,27.2197,27.279,107400.0
2010-07-22 13:20:00,41.42,41.43,41.4,41.4,67700.0,27.2724,27.279,27.2592,27.2592,67700.0
2010-07-22 13:30:00,41.4,41.42,41.36,41.36,65500.0,27.2592,27.2724,27.2329,27.2329,65500.0
2010-07-22 13:40:00,41.36,41.37,41.33,41.35,68300.0,27.2329,27.2395,27.2131,27.2263,68300.0
2010-07-22 13:50:00,41.36,41.37,41.31,41.36,85600.0,27.2329,27.2395,27.2,27.2329,85600.0
2010-07-22 14:00:00,41.36,41.42,41.34,41.41,104400.0,27.2329,27.2724,27.2197,27.2658,104400.0
2010-07-22 14:10:00,41.41,41.45,41.39,41.4,48300.0,27.2658,27.2922,27.2526,27.2592,48300.0
2010-07-22 14:20:00,41.41,41.48,41.39,41.47,61100.0,27.2658,27.3119,27.2526,27.3053,61100.0
2010-07-22 14:30:00,41.48,41.48,41.38,41.39,220800.0,27.3119,27.3119,27.2461,27.2526,220800.0
2010-07-22 14:40:00,41.39,41.41,41.35,41.39,120900.0,27.2526,27.2658,27.2263,27.2526,120900.0
2010-07-22 14:50:00,41.39,41.42,41.37,41.41,127800.0,27.2526,27.2724,27.2395,27.2658,127800.0
2010-07-22 15:00:00,41.41,41.42,41.33,41.36,147600.0,27.2658,27.2724,27.2131,27.2329,147600.0
2010-07-22 15:10:00,41.35,41.44,41.34,41.43,199200.0,27.2263,27.2856,27.2197,27.279,199200.0
2010-07-22 15:20:00,41.42,41.43,41.38,41.38,256000.0,27.2724,27.279,27.2461,27.2461,256000.0
2010-07-22 15:30:00,41.39,41.4,41.2,41.26,644500.0,27.2526,27.2592,27.1275,27.1671,644500.0
2010-07-22 15:40:00,41.26,41.33,41.22,41.27,870200.0,27.1671,27.2131,27.1407,27.1736,870200.0
2010-07-22 15:50:00,41.28,41.35,41.27,41.32,1253700.0,27.1802,27.2263,27.1736,27.2066,1253700.0
2010-07-23 09:30:00,41.24,41.3,41.13,41.28,683000.0,27.1539,27.1934,27.0815,27.1802,683000.0
2010-07-23 09:40:00,41.28,41.35,41.25,41.26,350300.0,27.1802,27.2263,27.1605,27.1671,350300.0
2010-07-23 09:50:00,41.26,41.27,41.03,41.04,803400.0,27.1671,27.1736,27.0156,27.0222,803400.0
2010-07-23 10:00:00,41.03,41.19,41.01,41.18,392800.0,27.0156,27.121,27.0024,27.1144,392800.0
2010-07-23 10:10:00,41.18,41.26,41.12,41.24,285500.0,27.1144,27.1671,27.0749,27.1539,285500.0
2010-07-23 10:20:00,41.25,41.31,41.18,41.31,267300.0,27.1605,27.2,27.1144,27.2,267300.0
2010-07-23 10:30:00,41.31,41.37,41.3,41.31,294600.0,27.2,27.2395,27.1934,27.2,294600.0
2010-07-23 10:40:00,41.32,41.37,41.29,41.34,289800.0,27.2066,27.2395,27.1868,27.2197,289800.0
2010-07-23 10:50:00,41.35,41.36,41.28,41.29,312900.0,27.2263,27.2329,27.1802,27.1868,312900.0
2010-07-23 11:00:00,41.29,41.39,41.28,41.36,366700.0,27.1868,27.2526,27.1802,27.2329,366700.0
2010-07-23 11:10:00,41.36,41.37,41.3,41.31,306200.0,27.2329,27.2395,27.1934,27.2,306200.0
2010-07-23 11:20:00,41.31,41.35,41.27,41.34,171900.0,27.2,27.2263,27.1736,27.2197,171900.0
2010-07-23 11:30:00,41.34,41.38,41.33,41.34,216600.0,27.2197,27.2461,27.2131,27.2197,216600.0
2010-07-23 11:40:00,41.35,41.35,41.26,41.34,185000.0,27.2263,27.2263,27.1671,27.2197,185000.0
2010-07-23 11:50:00,41.35,41.4,41.28,41.34,154500.0,27.2263,27.2592,27.1802,27.2197,154500.0
2010-07-23 12:00:00,41.35,41.45,41.25,41.29,509600.0,27.2263,27.2922,27.1605,27.1868,509600.0
2010-07-23 12:10:00,41.28,41.36,41.17,41.35,304400.0,27.1802,27.2329,27.1078,27.2263,304400.0
2010-07-23 12:20:00,41.36,41.36,41.26,41.34,377500.0,27.2329,27.2329,27.1671,27.2197,377500.0
2010-07-23 12:30:00,41.34,41.35,41.23,41.29,142300.0,27.2197,27.2263,27.1473,27.1868,142300.0
2010-07-23 12:40:00,41.29,41.29,41.18,41.23,155500.0,27.1868,27.1868,27.1144,27.1473,155500.0
2010-07-23 12:50:00,41.22,41.32,41.2,41.32,106600.0,27.1407,27.2066,27.1275,27.2066,106600.0
2010-07-23 13:00:00,41.3,41.31,41.23,41.27,165300.0,27.1934,27.2,27.1473,27.1736,165300.0
2010-07-23 13:10:00,41.27,41.39,41.25,41.38,135100.0,27.1736,27.2526,27.1605,27.2461,135100.0
2010-07-23 13:20:00,41.37,41.5,41.36,41.5,206500.0,27.2395,27.3251,27.2329,27.3251,206500.0
2010-07-23 13:30:00,41.5,41.57,41.48,41.53,169900.0,27.3251,27.3712,27.3119,27.3448,169900.0
2010-07-23 13:40:00,41.53,41.53,41.49,41.51,67300.0,27.3448,27.3448,27.3185,27.3317,67300.0
2010-07-23 13:50:00,41.52,41.57,41.51,41.57,117800.0,27.3382,27.3712,27.3317,27.3712,117800.0
2010-07-23 14:00:00,41.56,41.66,41.55,41.64,177500.0,27.3646,27.4304,27.358,27.4173,177500.0
2010-07-23 14:10:00,41.63,41.65,41.6,41.62,81700.0,27.4107,27.4238,27.3909,27.4041,81700.0
2010-07-23 14:20:00,41.61,41.62,41.53,41.57,467900.0,27.3975,27.4041,27.3448,27.3712,467900.0
2010-07-23 14:30:00,41.57,41.59,41.53,41.55,205900.0,27.3712,27.3843,27.3448,27.358,205900.0
2010-07-23 14:40:00,41.56,41.62,41.55,41.62,140900.0,27.3646,27.4041,27.358,27.4041,140900.0
2010-07-23 14:50:00,41.63,41.67,41.61,41.63,219400.0,27.4107,27.437,27.3975,27.4107,219400.0
2010-07-23 15:00:00,41.64,41.64,41.58,41.64,160500.0,27.4173,27.4173,27.3777,27.4173,160500.0
2010-07-23 15:10:00,41.64,41.65,41.55,41.62,519300.0,27.4173,27.4238,27.358,27.4041,519300.0
2010-07-23 15:20:00,41.62,41.64,41.57,41.6,236200.0,27.4041,27.4173,27.3712,27.3909,236200.0
2010-07-23 15:30:00,41.61,41.64,41.5,41.53,354800.0,27.3975,27.4173,27.3251,27.3448,354800.0
2010-07-23 15:40:00,41.54,41.57,41.46,41.56,501900.0,27.3514,27.3712,27.2987,27.3646,501900.0
2010-07-23 15:50:00,41.56,41.65,41.54,41.65,551300.0,27.3646,27.4238,27.3514,27.4238,551300.0
2010-07-26 09:30:00,41.58,41.6,41.49,41.5,292500.0,27.3777,27.3909,27.3185,27.3251,292500.0
2010-07-26 09:40:00,41.49,41.53,41.45,41.48,241700.0,27.3185,27.3448,27.2922,27.3119,241700.0
2010-07-26 09:50:00,41.47,41.52,41.42,41.48,372400.0,27.3053,27.3382,27.2724,27.3119,372400.0
2010-07-26 10:00:00,41.48,41.68,41.48,41.65,471200.0,27.3119,27.4436,27.3119,27.4238,471200.0
2010-07-26 10:10:00,41.66,41.71,41.65,41.66,236500.0,27.4304,27.4633,27.4238,27.4304,236500.0
2010-07-26 10:20:00,41.67,41.67,41.62,41.64,238900.0,27.437,27.437,27.4041,27.4173,238900.0
2010-07-26 10:30:00,41.64,41.65,41.56,41.63,262800.0,27.4173,27.4238,27.3646,27.4107,262800.0
2010-07-26 10:40:00,41.64,41.64,41.56,41.61,155000.0,27.4173,27.4173,27.3646,27.3975,155000.0
2010-07-26 10:50:00,41.61,41.64,41.57,41.63,184600.0,27.3975,27.4173,27.3712,27.4107,184600.0
2010-07-26 11:00:00,41.64,41.66,41.62,41.65,274000.0,27.4173,27.4304,27.4041,27.4238,274000.0
2010-07-26 11:10:00,41.65,41.75,41.64,41.75,197000.0,27.4238,27.4897,27.4173,27.4897,197000.0
2010-07-26 11:20:00,41.75,41.78,41.72,41.77,183300.0,27.4897,27.5094,27.4699,27.5029,183300.0
2010-07-26 11:30:00,41.77,41.8,41.75,41.79,104900.0,27.5029,27.5226,27.4897,27.516,104900.0
2010-07-26 11:40:00,41.79,41.85,41.78,41.85,144800.0,27.516,27.5555,27.5094,27.5555,144800.0
2010-07-26 11:50:00,41.84,41.85,41.82,41.82,109700.0,27.5489,27.5555,27.5358,27.5358,109700.0
2010-07-26 12:00:00,41.83,41.87,41.82,41.86,127500.0,27.5424,27.5687,27.5358,27.5621,127500.0
2010-07-26 12:10:00,41.86,41.86,41.8,41.82,78600.0,27.5621,27.5621,27.5226,27.5358,78600.0
2010-07-26 12:20:00,41.81,41.86,41.8,41.85,145200.0,27.5292,27.5621,27.5226,27.5555,145200.0
2010-07-26 12:30:00,41.85,41.87,41.81,41.84,247900.0,27.5555,27.5687,27.5292,27.5489,247900.0
2010-07-26 12:40:00,41.85,41.85,41.81,41.81,197300.0,27.5555,27.5555,27.5292,27.5292,197300.0
2010-07-26 12:50:00,41.82,41.83,41.79,41.82,226200.0,27.5358,27.5424,27.516,27.5358,226200.0
2010-07-26 13:00:00,41.83,41.84,41.79,41.81,400700.0,27.5424,27.5489,27.516,27.5292,400700.0
2010-07-26 13:10:00,41.81,41.85,41.8,41.84,357700.0,27.5292,27.5555,27.5226,27.5489,357700.0
2010-07-26 13:20:00,41.84,41.87,41.83,41.87,167700.0,27.5489,27.5687,27.5424,27.5687,167700.0
2010-07-26 13:30:00,41.87,41.87,41.82,41.83,138400.0,27.5687,27.5687,27.5358,27.5424,138400.0
2010-07-26 13:40:00,41.84,41.88,41.83,41.87,290100.0,27.5489,27.5753,27.5424,27.5687,290100.0
2010-07-26 13:50:00,41.87,41.9,41.86,41.86,211700.0,27.5687,27.5884,27.5621,27.5621,211700.0
2010-07-26 14:00:00,41.87,41.87,41.84,41.84,128900.0,27.5687,27.5687,27.5489,27.5489,128900.0
2010-07-26 14:10:00,41.84,41.85,41.83,41.83,31800.0,27.5489,27.5555,27.5424,27.5424,31800.0
2010-07-26 14:20:00,41.83,41.84,41.75,41.76,117700.0,27.5424,27.5489,27.4897,27.4963,117700.0
2010-07-26 14:30:00,41.77,41.77,41.71,41.72,78500.0,27.5029,27.5029,27.4633,27.4699,78500.0
2010-07-26 14:40:00,41.72,41.75,41.72,41.72,144400.0,27.4699,27.4897,27.4699,27.4699,144400.0
2010-07-26 14:50:00,41.73,41.74,41.69,41.72,88600.0,27.4765,27.4831,27.4502,27.4699,88600.0
2010-07-26 15:00:00,41.73,41.81,41.72,41.8,215200.0,27.4765,27.5292,27.4699,27.5226,215200.0
2010-07-26 15:10:00,41.79,41.82,41.77,41.79,189400.0,27.516,27.5358,27.5029,27.516,189400.0
2010-07-26 15:20:00,41.79,41.86,41.78,41.83,304000.0,27.516,27.5621,27.5094,27.5424,304000.0
2010-07-26 15:30:00,41.84,41.86,41.82,41.85,388200.0,27.5489,27.5621,27.5358,27.5555,388200.0
2010-07-26 15:40:00,41.84,41.92,41.84,41.9,512300.0,27.5489,27.6016,27.5489,27.5884,512300.0
2010-07-26 15:50:00,41.91,41.94,41.87,41.91,813100.0,27.595,27.6148,27.5687,27.595,813100.0
2010-07-27 09:30:00,42.15,42.16,42.01,42.1,562700.0,27.7531,27.7596,27.6609,27.7201,562700.0
2010-07-27 09:40:00,42.1,42.1,41.94,41.94,177700.0,27.7201,27.7201,27.6148,27.6148,177700.0
2010-07-27 09:50:00,41.94,41.96,41.89,41.89,397100.0,27.6148,27.628,27.5819,27.5819,397100.0
2010-07-27 10:00:00,41.9,42.04,41.78,41.78,462900.0,27.5884,27.6806,27.5094,27.5094,462900.0
2010-07-27 10:10:00,41.77,41.8,41.7,41.77,280300.0,27.5029,27.5226,27.4568,27.5029,280300.0
2010-07-27 10:20:00,41.77,41.86,41.76,41.86,232400.0,27.5029,27.5621,27.4963,27.5621,232400.0
2010-07-27 10:30:00,41.87,41.88,41.82,41.83,186300.0,27.5687,27.5753,27.5358,27.5424,186300.0
2010-07-27 10:40:00,41.83,41.85,41.75,41.77,145200.0,27.5424,27.5555,27.4897,27.5029,145200.0
2010-07-27 10:50:00,41.76,41.83,41.75,41.78,134600.0,27.4963,27.5424,27.4897,27.5094,134600.0
2010-07-27 11:00:00,41.78,41.8,41.69,41.71,143300.0,27.5094,27.5226,27.4502,27.4633,143300.0
2010-07-27 11:10:00,41.71,41.72,41.63,41.64,213000.0,27.4633,27.4699,27.4107,27.4173,213000.0
2010-07-27 11:20:00,41.63,41.72,41.62,41.7,162100.0,27.4107,27.4699,27.4041,27.4568,162100.0
2010-07-27 11:30:00,41.69,41.79,41.69,41.79,161700.0,27.4502,27.516,27.4502,27.516,161700.0
2010-07-27 11:40:00,41.79,41.8,41.74,41.74,315300.0,27.516,27.5226,27.4831,27.4831,315300.0
2010-07-27 11:50:00,41.75,41.77,41.73,41.77,357600.0,27.4897,27.5029,27.4765,27.5029,357600.0
2010-07-27 12:00:00,41.77,41.8,41.76,41.8,128500.0,27.5029,27.5226,27.4963,27.5226,128500.0
2010-07-27 12:10:00,41.81,41.89,41.81,41.88,87000.0,27.5292,27.5819,27.5292,27.5753,87000.0
2010-07-27 12:20:00,41.87,41.88,41.84,41.87,281900.0,27.5687,27.5753,27.5489,27.5687,281900.0
2010-07-27 12:30:00,41.87,41.87,41.84,41.85,58600.0,27.5687,27.5687,27.5489,27.5555,58600.0
2010-07-27 12:40:00,41.86,41.88,41.79,41.79,78200.0,27.5621,27.5753,27.516,27.516,78200.0
2010-07-27 12:50:00,41.8,41.82,41.77,41.78,196300.0,27.5226,27.5358,27.5029,27.5094,196300.0
2010-07-27 13:00:00,41.78,41.81,41.76,41.79,62000.0,27.5094,27.5292,27.4963,27.516,62000.0
2010-07-27 13:10:00,41.79,41.8,41.76,41.77,85400.0,27.516,27.5226,27.4963,27.5029,85400.0
2010-07-27 13:20:00,41.78,41.8,41.74,41.74,78100.0,27.5094,27.5226,27.4831,27.4831,78100.0
2010-07-27 13:30:00,41.74,41.77,41.72,41.77,181500.0,27.4831,27.5029,27.4699,27.5029,181500.0
2010-07-27 13:40:00,41.77,41.85,41.73,41.85,144900.0,27.5029,27.5555,27.4765,27.5555,144900.0
2010-07-27 13:50:00,41.84,41.85,41.79,41.79,132600.0,27.5489,27.5555,27.516,27.516,132600.0
2010-07-27 14:00:00,41.8,41.85,41.79,41.84,149400.0,27.5226,27.5555,27.516,27.5489,149400.0
2010-07-27 14:10:00,41.85,41.91,41.8,41.91,173000.0,27.5555,27.595,27.5226,27.595,173000.0
2010-07-27 14:20:00,41.9,41.9,41.84,41.86,164500.0,27.5884,27.5884,27.5489,27.5621,164500.0
2010-07-27 14:30:00,41.87,41.88,41.84,41.85,182800.0,27.5687,27.5753,27.5489,27.5555,182800.0
2010-07-27 14:40:00,41.85,41.86,41.82,41.85,276000.0,27.5555,27.5621,27.5358,27.5555,276000.0
2010-07-27 14:50:00,41.85,41.86,41.74,41.79,278000.0,27.5555,27.5621,27.4831,27.516,278000.0
2010-07-27 15:00:00,41.79,41.84,41.78,41.83,183000.0,27.516,27.5489,27.5094,27.5424,183000.0
2010-07-27 15:10:00,41.82,41.83,41.77,41.83,188300.0,27.5358,27.5424,27.5029,27.5424,188300.0
2010-07-27 15:20:00,41.83,41.88,41.83,41.88,625000.0,27.5424,27.5753,27.5424,27.5753,625000.0
2010-07-27 15:30:00,41.89,41.89,41.79,41.8,348900.0,27.5819,27.5819,27.516,27.5226,348900.0
2010-07-27 15:40:00,41.8,41.86,41.78,41.79,529300.0,27.5226,27.5621,27.5094,27.516,529300.0
2010-07-27 15:50:00,41.8,41.85,41.77,41.81,541800.0,27.5226,27.5555,27.5029,27.5292,541800.0
2010-07-28 09:30:00,41.61,41.79,41.58,41.76,259500.0,27.3975,27.516,27.3777,27.4963,259500.0
2010-07-28 09:40:00,41.76,41.76,41.66,41.68,170300.0,27.4963,27.4963,27.4304,27.4436,170300.0
2010-07-28 09:50:00,41.67,41.72,41.63,41.71,141300.0,27.437,27.4699,27.4107,27.4633,141300.0
2010-07-28 10:00:00,41.71,41.73,41.6,41.6,292700.0,27.4633,27.4765,27.3909,27.3909,292700.0
2010-07-28 10:10:00,41.6,41.64,41.56,41.63,217700.0,27.3909,27.4173,27.3646,27.4107,217700.0
2010-07-28 10:20:00,41.62,41.63,41.54,41.63,261700.0,27.4041,27.4107,27.3514,27.4107,261700.0
2010-07-28 10:30:00,41.63,41.63,41.53,41.57,365800.0,27.4107,27.4107,27.3448,27.3712,365800.0
2010-07-28 10:40:00,41.57,41.68,41.57,41.63,160100.0,27.3712,27.4436,27.3712,27.4107,160100.0
2010-07-28 10:50:00,41.62,41.66,41.6,41.64,216200.0,27.4041,27.4304,27.3909,27.4173,216200.0
2010-07-28 11:00:00,41.64,41.65,41.55,41.56,149200.0,27.4173,27.4238,27.358,27.3646,149200.0
2010-07-28 11:10:00,41.56,41.64,41.54,41.56,160700.0,27.3646,27.4173,27.3514,27.3646,160700.0
2010-07-28 11:20:00,41.54,41.63,41.53,41.59,212900.0,27.3514,27.4107,27.3448,27.3843,212900.0
2010-07-28 11:30:00,41.59,41.68,41.57,41.66,347200.0,27.3843,27.4436,27.3712,27.4304,347200.0
2010-07-28 11:40:00,41.66,41.67,41.61,41.62,120400.0,27.4304,27.437,27.3975,27.4041,120400.0
2010-07-28 11:50:00,41.61,41.66,41.59,41.64,170100.0,27.3975,27.4304,27.3843,27.4173,170100.0
2010-07-28 12:00:00,41.63,41.65,41.61,41.62,106500.0,27.4107,27.4238,27.3975,27.4041,106500.0
2010-07-28 12:10:00,41.63,41.69,41.61,41.69,150700.0,27.4107,27.4502,27.3975,27.4502,150700.0
2010-07-28 12:20:00,41.69,41.7,41.67,41.67,60100.0,27.4502,27.4568,27.437,27.437,60100.0
2010-07-28 12:30:00,41.67,41.7,41.66,41.68,127000.0,27.437,27.4568,27.4304,27.4436,127000.0
2010-07-28 12:40:00,41.69,41.71,41.68,41.69,102600.0,27.4502,27.4633,27.4436,27.4502,102600.0
2010-07-28 12:50:00,41.69,41.79,41.67,41.79,212100.0,27.4502,27.516,27.437,27.516,212100.0
2010-07-28 13:00:00,41.79,41.81,41.74,41.79,109500.0,27.516,27.5292,27.4831,27.516,109500.0
2010-07-28 13:10:00,41.79,41.8,41.75,41.75,85300.0,27.516,27.5226,27.4897,27.4897,85300.0
2010-07-28 13:20:00,41.75,41.75,41.69,41.71,234900.0,27.4897,27.4897,27.4502,27.4633,234900.0
2010-07-28 13:30:00,41.71,41.71,41.66,41.68,157100.0,27.4633,27.4633,27.4304,27.4436,157100.0
2010-07-28 13:40:00,41.67,41.69,41.65,41.68,125800.0,27.437,27.4502,27.4238,27.4436,125800.0
2010-07-28 13:50:00,41.68,41.72,41.67,41.72,106700.0,27.4436,27.4699,27.437,27.4699,106700.0
2010-07-28 14:00:00,41.72,41.75,41.66,41.75,180600.0,27.4699,27.4897,27.4304,27.4897,180600.0
2010-07-28 14:10:00,41.74,41.75,41.6,41.6,151400.0,27.4831,27.4897,27.3909,27.3909,151400.0
2010-07-28 14:20:00,41.6,41.64,41.57,41.61,244100.0,27.3909,27.4173,27.3712,27.3975,244100.0
2010-07-28 14:30:00,41.61,41.66,41.6,41.63,133000.0,27.3975,27.4304,27.3909,27.4107,133000.0
2010-07-28 14:40:00,41.63,41.64,41.57,41.58,92100.0,27.4107,27.4173,27.3712,27.3777,92100.0
2010-07-28 14:50:00,41.58,41.62,41.57,41.58,233100.0,27.3777,27.4041,27.3712,27.3777,233100.0
2010-07-28 15:00:00,41.58,41.6,41.5,41.5,557500.0,27.3777,27.3909,27.3251,27.3251,557500.0
2010-07-28 15:10:00,41.49,41.51,41.44,41.49,257500.0,27.3185,27.3317,27.2856,27.3185,257500.0
2010-07-28 15:20:00,41.48,41.57,41.46,41.55,569500.0,27.3119,27.3712,27.2987,27.358,569500.0
2010-07-28 15:30:00,41.56,41.62,41.56,41.58,589200.0,27.3646,27.4041,27.3646,27.3777,589200.0
2010-07-28 15:40:00,41.58,41.64,41.58,41.62,628700.0,27.3777,27.4173,27.3777,27.4041,628700.0
2010-07-28 15:50:00,41.62,41.63,41.57,41.62,653200.0,27.4041,27.4107,27.3712,27.4041,653200.0
2010-07-29 09:30:00,42.05,42.11,41.97,42.08,243700.0,27.6872,27.7267,27.6345,27.707,243700.0
2010-07-29 09:40:00,42.09,42.1,41.99,42.0,181400.0,27.7136,27.7201,27.6477,27.6543,181400.0
2010-07-29 09:50:00,42.0,42.01,41.92,41.94,173700.0,27.6543,27.6609,27.6016,27.6148,173700.0
2010-07-29 10:00:00,41.94,41.94,41.85,41.91,183100.0,27.6148,27.6148,27.5555,27.595,183100.0
2010-07-29 10:10:00,41.9,41.93,41.87,41.92,186300.0,27.5884,27.6082,27.5687,27.6016,186300.0
2010-07-29 10:20:00,41.91,41.91,41.81,41.86,260900.0,27.595,27.595,27.5292,27.5621,260900.0
2010-07-29 10:30:00,41.86,41.89,41.8,41.84,283500.0,27.5621,27.5819,27.5226,27.5489,283500.0
2010-07-29 10:40:00,41.84,41.86,41.77,41.85,398000.0,27.5489,27.5621,27.5029,27.5555,398000.0
2010-07-29 10:50:00,41.85,41.89,41.83,41.84,187400.0,27.5555,27.5819,27.5424,27.5489,187400.0
2010-07-29 11:00:00,41.84,41.84,41.72,41.74,153100.0,27.5489,27.5489,27.4699,27.4831,153100.0
2010-07-29 11:10:00,41.74,41.78,41.64,41.65,224700.0,27.4831,27.5094,27.4173,27.4238,224700.0
2010-07-29 11:20:00,41.65,41.69,41.59,41.6,202100.0,27.4238,27.4502,27.3843,27.3909,202100.0
2010-07-29 11:30:00,41.59,41.6,41.52,41.6,334900.0,27.3843,27.3909,27.3382,27.3909,334900.0
2010-07-29 11:40:00,41.59,41.62,41.55,41.57,222400.0,27.3843,27.4041,27.358,27.3712,222400.0
2010-07-29 11:50:00,41.58,41.6,41.48,41.5,247900.0,27.3777,27.3909,27.3119,27.3251,247900.0
2010-07-29 12:00:00,41.51,41.51,41.38,41.48,324300.0,27.3317,27.3317,27.2461,27.3119,324300.0
2010-07-29 12:10:00,41.48,41.57,41.47,41.56,296400.0,27.3119,27.3712,27.3053,27.3646,296400.0
2010-07-29 12:20:00,41.56,41.57,41.52,41.56,239200.0,27.3646,27.3712,27.3382,27.3646,239200.0
2010-07-29 12:30:00,41.56,41.58,41.48,41.49,166500.0,27.3646,27.3777,27.3119,27.3185,166500.0
2010-07-29 12:40:00,41.49,41.53,41.45,41.47,156900.0,27.3185,27.3448,27.2922,27.3053,156900.0
2010-07-29 12:50:00,41.47,41.63,41.44,41.62,423100.0,27.3053,27.4107,27.2856,27.4041,423100.0
2010-07-29 13:00:00,41.62,41.68,41.6,41.66,153400.0,27.4041,27.4436,27.3909,27.4304,153400.0
2010-07-29 13:10:00,41.66,41.71,41.62,41.71,186500.0,27.4304,27.4633,27.4041,27.4633,186500.0
2010-07-29 13:20:00,41.71,41.72,41.64,41.7,111600.0,27.4633,27.4699,27.4173,27.4568,111600.0
2010-07-29 13:30:00,41.7,41.75,41.7,41.73,152800.0,27.4568,27.4897,27.4568,27.4765,152800.0
2010-07-29 13:40:00,41.72,41.76,41.71,41.73,81300.0,27.4699,27.4963,27.4633,27.4765,81300.0
2010-07-29 13:50:00,41.72,41.74,41.66,41.66,98200.0,27.4699,27.4831,27.4304,27.4304,98200.0
2010-07-29 14:00:00,41.67,41.71,41.61,41.63,125700.0,27.437,27.4633,27.3975,27.4107,125700.0
2010-07-29 14:10:00,41.62,41.7,41.61,41.69,183300.0,27.4041,27.4568,27.3975,27.4502,183300.0
2010-07-29 14:20:00,41.69,41.77,41.69,41.76,164000.0,27.4502,27.5029,27.4502,27.4963,164000.0
2010-07-29 14:30:00,41.76,41.81,41.72,41.79,168700.0,27.4963,27.5292,27.4699,27.516,168700.0
2010-07-29 14:40:00,41.79,41.87,41.78,41.86,195300.0,27.516,27.5687,27.5094,27.5621,195300.0
2010-07-29 14:50:00,41.85,41.9,41.79,41.83,235400.0,27.5555,27.5884,27.516,27.5424,235400.0
2010-07-29 15:00:00,41.83,41.84,41.78,41.81,150700.0,27.5424,27.5489,27.5094,27.5292,150700.0
2010-07-29 15:10:00,41.81,41.91,41.81,41.88,352000.0,27.5292,27.595,27.5292,27.5753,352000.0
2010-07-29 15:20:00,41.88,41.91,41.85,41.88,235200.0,27.5753,27.595,27.5555,27.5753,235200.0
2010-07-29 15:30:00,41.87,41.88,41.79,41.81,262800.0,27.5687,27.5753,27.516,27.5292,262800.0
2010-07-29 15:40:00,41.81,41.82,41.7,41.72,437700.0,27.5292,27.5358,27.4568,27.4699,437700.0
2010-07-29 15:50:00,41.73,41.78,41.7,41.73,536400.0,27.4765,27.5094,27.4568,27.4765,536400.0
2010-07-30 09:30:00,41.42,41.47,41.31,41.32,329800.0,27.2724,27.3053,27.2,27.2066,329800.0
2010-07-30 09:40:00,41.32,41.5,41.3,41.41,513900.0,27.2066,27.3251,27.1934,27.2658,513900.0
2010-07-30 09:50:00,41.41,41.57,41.37,41.51,304400.0,27.2658,27.3712,27.2395,27.3317,304400.0
2010-07-30 10:00:00,41.51,41.69,41.5,41.65,402900.0,27.3317,27.4502,27.3251,27.4238,402900.0
2010-07-30 10:10:00,41.65,41.72,41.62,41.64,328100.0,27.4238,27.4699,27.4041,27.4173,328100.0
2010-07-30 10:20:00,41.64,41.69,41.62,41.69,331400.0,27.4173,27.4502,27.4041,27.4502,331400.0
2010-07-30 10:30:00,41.69,41.81,41.68,41.79,237300.0,27.4502,27.5292,27.4436,27.516,237300.0
2010-07-30 10:40:00,41.78,41.93,41.78,41.9,406100.0,27.5094,27.6082,27.5094,27.5884,406100.0
2010-07-30 10:50:00,41.91,41.92,41.79,41.81,212200.0,27.595,27.6016,27.516,27.5292,212200.0
2010-07-30 11:00:00,41.81,41.88,41.77,41.88,132600.0,27.5292,27.5753,27.5029,27.5753,132600.0
2010-07-30 11:10:00,41.87,41.88,41.81,41.83,175900.0,27.5687,27.5753,27.5292,27.5424,175900.0
2010-07-30 11:20:00,41.82,41.83,41.74,41.78,356500.0,27.5358,27.5424,27.4831,27.5094,356500.0
2010-07-30 11:30:00,41.78,41.83,41.75,41.8,305300.0,27.5094,27.5424,27.4897,27.5226,305300.0
2010-07-30 11:40:00,41.8,41.82,41.75,41.79,204400.0,27.5226,27.5358,27.4897,27.516,204400.0
2010-07-30 11:50:00,41.78,41.85,41.78,41.84,125900.0,27.5094,27.5555,27.5094,27.5489,125900.0
2010-07-30 12:00:00,41.84,41.86,41.81,41.83,167800.0,27.5489,27.5621,27.5292,27.5424,167800.0
2010-07-30 12:10:00,41.83,41.83,41.76,41.8,224800.0,27.5424,27.5424,27.4963,27.5226,224800.0
2010-07-30 12:20:00,41.79,41.83,41.79,41.82,95800.0,27.516,27.5424,27.516,27.5358,95800.0
2010-07-30 12:30:00,41.81,41.82,41.75,41.8,180500.0,27.5292,27.5358,27.4897,27.5226,180500.0
2010-07-30 12:40:00,41.8,41.84,41.8,41.82,156200.0,27.5226,27.5489,27.5226,27.5358,156200.0
2010-07-30 12:50:00,41.82,41.85,41.8,41.83,91500.0,27.5358,27.5555,27.5226,27.5424,91500.0
2010-07-30 13:00:00,41.83,41.85,41.82,41.84,62100.0,27.5424,27.5555,27.5358,27.5489,62100.0
2010-07-30 13:10:00,41.83,41.83,41.71,41.74,178300.0,27.5424,27.5424,27.4633,27.4831,178300.0
2010-07-30 13:20:00,41.73,41.75,41.7,41.73,172200.0,27.4765,27.4897,27.4568,27.4765,172200.0
2010-07-30 13:30:00,41.73,41.73,41.68,41.7,141400.0,27.4765,27.4765,27.4436,27.4568,141400.0
2010-07-30 13:40:00,41.7,41.73,41.7,41.72,119700.0,27.4568,27.4765,27.4568,27.4699,119700.0
2010-07-30 13:50:00,41.71,41.74,41.63,41.65,189000.0,27.4633,27.4831,27.4107,27.4238,189000.0
2010-07-30 14:00:00,41.65,41.7,41.63,41.69,204300.0,27.4238,27.4568,27.4107,27.4502,204300.0
2010-07-30 14:10:00,41.69,41.81,41.69,41.8,206900.0,27.4502,27.5292,27.4502,27.5226,206900.0
2010-07-30 14:20:00,41.8,41.83,41.75,41.77,172500.0,27.5226,27.5424,27.4897,27.5029,172500.0
2010-07-30 14:30:00,41.78,41.79,41.74,41.74,136700.0,27.5094,27.516,27.4831,27.4831,136700.0
2010-07-30 14:40:00,41.74,41.82,41.74,41.8,321100.0,27.4831,27.5358,27.4831,27.5226,321100.0
2010-07-30 14:50:00,41.79,41.82,41.76,41.78,288300.0,27.516,27.5358,27.4963,27.5094,288300.0
2010-07-30 15:00:00,41.78,41.85,41.75,41.85,331700.0,27.5094,27.5555,27.4897,27.5555,331700.0
2010-07-30 15:10:00,41.85,41.95,41.85,41.94,267000.0,27.5555,27.6214,27.5555,27.6148,267000.0
2010-07-30 15:20:00,41.94,42.01,41.92,41.97,420200.0,27.6148,27.6609,27.6016,27.6345,420200.0
2010-07-30 15:30:00,41.97,42.0,41.91,41.92,336400.0,27.6345,27.6543,27.595,27.6016,336400.0
2010-07-30 15:40:00,41.93,42.0,41.9,41.91,451700.0,27.6082,27.6543,27.5884,27.595,451700.0
2010-07-30 15:50:00,41.91,41.94,41.87,41.87,785900.0,27.595,27.6148,27.5687,27.5687,785900.0
2010-08-02 09:30:00,42.72,42.76,42.61,42.66,540400.0,28.1284,28.1547,28.0559,28.0889,540400.0
2010-08-02 09:40:00,42.66,42.66,42.58,42.65,339700.0,28.0889,28.0889,28.0362,28.0823,339700.0
2010-08-02 09:50:00,42.66,42.69,42.64,42.67,310900.0,28.0889,28.1086,28.0757,28.0954,310900.0
2010-08-02 10:00:00,42.66,42.84,42.66,42.81,669700.0,28.0889,28.2074,28.0889,28.1876,669700.0
2010-08-02 10:10:00,42.8,42.93,42.8,42.91,543300.0,28.181,28.2666,28.181,28.2535,543300.0
2010-08-02 10:20:00,42.91,42.95,42.89,42.91,444900.0,28.2535,28.2798,28.2403,28.2535,444900.0
2010-08-02 10:30:00,42.91,42.98,42.89,42.93,437500.0,28.2535,28.2996,28.2403,28.2666,437500.0
2010-08-02 10:40:00,42.93,42.95,42.91,42.94,261600.0,28.2666,28.2798,28.2535,28.2732,261600.0
2010-08-02 10:50:00,42.94,42.97,42.94,42.95,216700.0,28.2732,28.293,28.2732,28.2798,216700.0
2010-08-02 11:00:00,42.95,42.97,42.92,42.96,206800.0,28.2798,28.293,28.2601,28.2864,206800.0
2010-08-02 11:10:00,42.96,42.96,42.92,42.94,158400.0,28.2864,28.2864,28.2601,28.2732,158400.0
2010-08-02 11:20:00,42.94,42.98,42.94,42.98,135400.0,28.2732,28.2996,28.2732,28.2996,135400.0
2010-08-02 11:30:00,42.98,43.04,42.97,43.01,138100.0,28.2996,28.3391,28.293,28.3193,138100.0
2010-08-02 11:40:00,43.01,43.03,42.99,43.0,179400.0,28.3193,28.3325,28.3061,28.3127,179400.0
2010-08-02 11:50:00,42.99,43.01,42.97,42.98,84500.0,28.3061,28.3193,28.293,28.2996,84500.0
2010-08-02 12:00:00,42.98,42.99,42.96,42.96,117500.0,28.2996,28.3061,28.2864,28.2864,117500.0
2010-08-02 12:10:00,42.97,42.97,42.94,42.96,147100.0,28.293,28.293,28.2732,28.2864,147100.0
2010-08-02 12:20:00,42.95,42.97,42.91,42.91,64600.0,28.2798,28.293,28.2535,28.2535,64600.0
2010-08-02 12:30:00,42.91,42.92,42.89,42.91,119200.0,28.2535,28.2601,28.2403,28.2535,119200.0
2010-08-02 12:40:00,42.91,42.92,42.86,42.87,125100.0,28.2535,28.2601,28.2205,28.2271,125100.0
2010-08-02 12:50:00,42.88,42.92,42.86,42.9,140000.0,28.2337,28.2601,28.2205,28.2469,140000.0
2010-08-02 13:00:00,42.9,42.92,42.89,42.89,80000.0,28.2469,28.2601,28.2403,28.2403,80000.0
2010-08-02 13:10:00,42.9,42.92,42.89,42.92,83800.0,28.2469,28.2601,28.2403,28.2601,83800.0
2010-08-02 13:20:00,42.92,42.94,42.9,42.9,112900.0,28.2601,28.2732,28.2469,28.2469,112900.0
2010-08-02 13:30:00,42.91,42.93,42.85,42.92,307700.0,28.2535,28.2666,28.214,28.2601,307700.0
2010-08-02 13:40:00,42.92,42.95,42.9,42.9,127800.0,28.2601,28.2798,28.2469,28.2469,127800.0
2010-08-02 13:50:00,42.9,42.94,42.9,42.92,278200.0,28.2469,28.2732,28.2469,28.2601,278200.0
2010-08-02 14:00:00,42.92,42.92,42.9,42.9,106800.0,28.2601,28.2601,28.2469,28.2469,106800.0
2010-08-02 14:10:00,42.9,42.96,42.9,42.94,150400.0,28.2469,28.2864,28.2469,28.2732,150400.0
2010-08-02 14:20:00,42.94,42.94,42.9,42.92,154700.0,28.2732,28.2732,28.2469,28.2601,154700.0
2010-08-02 14:30:00,42.92,42.99,42.92,42.98,182100.0,28.2601,28.3061,28.2601,28.2996,182100.0
2010-08-02 14:40:00,42.98,43.01,42.97,42.97,204900.0,28.2996,28.3193,28.293,28.293,204900.0
2010-08-02 14:50:00,42.97,43.0,42.97,42.98,152400.0,28.293,28.3127,28.293,28.2996,152400.0
2010-08-02 15:00:00,42.99,43.01,42.95,42.99,649300.0,28.3061,28.3193,28.2798,28.3061,649300.0
2010-08-02 15:10:00,43.0,43.01,42.98,43.0,220600.0,28.3127,28.3193,28.2996,28.3127,220600.0
2010-08-02 15:20:00,43.01,43.02,42.99,43.01,214100.0,28.3193,28.3259,28.3061,28.3193,214100.0
2010-08-02 15:30:00,43.01,43.04,42.97,42.97,335900.0,28.3193,28.3391,28.293,28.293,335900.0
2010-08-02 15:40:00,42.97,43.02,42.95,42.97,222800.0,28.293,28.3259,28.2798,28.293,222800.0
2010-08-02 15:50:00,42.95,42.99,42.94,42.96,399300.0,28.2798,28.3061,28.2732,28.2864,399300.0
2010-08-03 09:30:00,42.64,42.69,42.59,42.69,427500.0,28.0757,28.1086,28.0428,28.1086,427500.0
2010-08-03 09:40:00,42.69,42.72,42.63,42.67,325200.0,28.1086,28.1284,28.0691,28.0954,325200.0
2010-08-03 09:50:00,42.67,42.67,42.57,42.59,301400.0,28.0954,28.0954,28.0296,28.0428,301400.0
2010-08-03 10:00:00,42.6,42.6,42.44,42.52,381700.0,28.0494,28.0494,27.944,27.9967,381700.0
2010-08-03 10:10:00,42.5,42.54,42.42,42.53,262700.0,27.9835,28.0098,27.9308,28.0033,262700.0
2010-08-03 10:20:00,42.54,42.57,42.51,42.51,216400.0,28.0098,28.0296,27.9901,27.9901,216400.0
2010-08-03 10:30:00,42.51,42.57,42.51,42.56,504500.0,27.9901,28.0296,27.9901,28.023,504500.0
2010-08-03 10:40:00,42.55,42.75,42.54,42.72,554000.0,28.0164,28.1481,28.0098,28.1284,554000.0
2010-08-03 10:50:00,42.73,42.75,42.7,42.75,276100.0,28.135,28.1481,28.1152,28.1481,276100.0
2010-08-03 11:00:00,42.76,42.83,42.72,42.76,2756300.0,28.1547,28.2008,28.1284,28.1547,2756300.0
2010-08-03 11:10:00,42.75,42.79,42.74,42.79,1044800.0,28.1481,28.1745,28.1415,28.1745,1044800.0
2010-08-03 11:20:00,42.79,42.84,42.77,42.77,818800.0,28.1745,28.2074,28.1613,28.1613,818800.0
2010-08-03 11:30:00,42.78,42.86,42.78,42.86,932300.0,28.1679,28.2205,28.1679,28.2205,932300.0
2010-08-03 11:40:00,42.85,42.88,42.82,42.84,599400.0,28.214,28.2337,28.1942,28.2074,599400.0
2010-08-03 11:50:00,42.84,42.87,42.82,42.83,458200.0,28.2074,28.2271,28.1942,28.2008,458200.0
2010-08-03 12:00:00,42.83,42.83,42.79,42.79,390100.0,28.2008,28.2008,28.1745,28.1745,390100.0
2010-08-03 12:10:00,42.79,42.79,42.73,42.74,494600.0,28.1745,28.1745,28.135,28.1415,494600.0
2010-08-03 12:20:00,42.74,42.75,42.67,42.68,221900.0,28.1415,28.1481,28.0954,28.102,221900.0
2010-08-03 12:30:00,42.68,42.74,42.68,42.73,682900.0,28.102,28.1415,28.102,28.135,682900.0
2010-08-03 12:40:00,42.74,42.74,42.7,42.72,170800.0,28.1415,28.1415,28.1152,28.1284,170800.0
2010-08-03 12:50:00,42.71,42.77,42.7,42.74,155800.0,28.1218,28.1613,28.1152,28.1415,155800.0
2010-08-03 13:00:00,42.74,42.74,42.67,42.68,133700.0,28.1415,28.1415,28.0954,28.102,133700.0
2010-08-03 13:10:00,42.68,42.74,42.68,42.72,88400.0,28.102,28.1415,28.102,28.1284,88400.0
2010-08-03 13:20:00,42.72,42.75,42.7,42.73,133000.0,28.1284,28.1481,28.1152,28.135,133000.0
2010-08-03 13:30:00,42.73,42.76,42.72,42.75,130500.0,28.135,28.1547,28.1284,28.1481,130500.0
2010-08-03 13:40:00,42.75,42.76,42.73,42.75,189100.0,28.1481,28.1547,28.135,28.1481,189100.0
2010-08-03 13:50:00,42.75,42.77,42.72,42.74,268900.0,28.1481,28.1613,28.1284,28.1415,268900.0
2010-08-03 14:00:00,42.75,42.76,42.71,42.76,134400.0,28.1481,28.1547,28.1218,28.1547,134400.0
2010-08-03 14:10:00,42.75,42.79,42.75,42.79,223800.0,28.1481,28.1745,28.1481,28.1745,223800.0
2010-08-03 14:20:00,42.78,42.82,42.77,42.82,56100.0,28.1679,28.1942,28.1613,28.1942,56100.0
2010-08-03 14:30:00,42.82,42.83,42.8,42.81,220500.0,28.1942,28.2008,28.181,28.1876,220500.0
2010-08-03 14:40:00,42.81,42.81,42.76,42.77,139800.0,28.1876,28.1876,28.1547,28.1613,139800.0
2010-08-03 14:50:00,42.78,42.78,42.75,42.78,126600.0,28.1679,28.1679,28.1481,28.1679,126600.0
2010-08-03 15:00:00,42.78,42.78,42.72,42.74,191900.0,28.1679,28.1679,28.1284,28.1415,191900.0
2010-08-03 15:10:00,42.74,42.79,42.74,42.75,114700.0,28.1415,28.1745,28.1415,28.1481,114700.0
2010-08-03 15:20:00,42.75,42.75,42.71,42.73,155200.0,28.1481,28.1481,28.1218,28.135,155200.0
2010-08-03 15:30:00,42.74,42.77,42.71,42.72,211700.0,28.1415,28.1613,28.1218,28.1284,211700.0
2010-08-03 15:40:00,42.71,42.75,42.67,42.71,348400.0,28.1218,28.1481,28.0954,28.1218,348400.0
2010-08-03 15:50:00,42.72,42.75,42.69,42.75,917900.0,28.1284,28.1481,28.1086,28.1481,917900.0
2010-08-04 09:30:00,42.81,42.82,42.73,42.8,570100.0,28.1876,28.1942,28.135,28.181,570100.0
2010-08-04 09:40:00,42.79,42.83,42.74,42.81,428000.0,28.1745,28.2008,28.1415,28.1876,428000.0
2010-08-04 09:50:00,42.8,42.8,42.75,42.77,694600.0,28.181,28.181,28.1481,28.1613,694600.0
2010-08-04 10:00:00,42.78,42.9,42.78,42.82,651800.0,28.1679,28.2469,28.1679,28.1942,651800.0
2010-08-04 10:10:00,42.81,42.82,42.57,42.57,594300.0,28.1876,28.1942,28.0296,28.0296,594300.0
2010-08-04 10:20:00,42.57,42.65,42.55,42.61,549500.0,28.0296,28.0823,28.0164,28.0559,549500.0
2010-08-04 10:30:00,42.61,42.66,42.51,42.56,537500.0,28.0559,28.0889,27.9901,28.023,537500.0
2010-08-04 10:40:00,42.56,42.64,42.54,42.62,439500.0,28.023,28.0757,28.0098,28.0625,439500.0
2010-08-04 10:50:00,42.61,42.66,42.59,42.66,391700.0,28.0559,28.0889,28.0428,28.0889,391700.0
2010-08-04 11:00:00,42.66,42.73,42.63,42.7,303800.0,28.0889,28.135,28.0691,28.1152,303800.0
2010-08-04 11:10:00,42.71,42.71,42.67,42.68,222100.0,28.1218,28.1218,28.0954,28.102,222100.0
2010-08-04 11:20:00,42.68,42.75,42.67,42.74,413900.0,28.102,28.1481,28.0954,28.1415,413900.0
2010-08-04 11:30:00,42.74,42.75,42.72,42.72,343900.0,28.1415,28.1481,28.1284,28.1284,343900.0
2010-08-04 11:40:00,42.72,42.75,42.7,42.74,473000.0,28.1284,28.1481,28.1152,28.1415,473000.0
2010-08-04 11:50:00,42.74,42.77,42.71,42.72,265200.0,28.1415,28.1613,28.1218,28.1284,265200.0
2010-08-04 12:00:00,42.72,42.75,42.71,42.73,192000.0,28.1284,28.1481,28.1218,28.135,192000.0
2010-08-04 12:10:00,42.74,42.78,42.74,42.77,314700.0,28.1415,28.1679,28.1415,28.1613,314700.0
2010-08-04 12:20:00,42.77,42.82,42.77,42.81,312600.0,28.1613,28.1942,28.1613,28.1876,312600.0
2010-08-04 12:30:00,42.81,42.83,42.8,42.81,343300.0,28.1876,28.2008,28.181,28.1876,343300.0
2010-08-04 12:40:00,42.81,42.81,42.74,42.75,312600.0,28.1876,28.1876,28.1415,28.1481,312600.0
2010-08-04 12:50:00,42.75,42.75,42.73,42.75,171500.0,28.1481,28.1481,28.135,28.1481,171500.0
2010-08-04 13:00:00,42.75,42.75,42.71,42.72,287600.0,28.1481,28.1481,28.1218,28.1284,287600.0
2010-08-04 13:10:00,42.72,42.72,42.67,42.7,157700.0,28.1284,28.1284,28.0954,28.1152,157700.0
2010-08-04 13:20:00,42.7,42.73,42.67,42.7,310100.0,28.1152,28.135,28.0954,28.1152,310100.0
2010-08-04 13:30:00,42.7,42.75,42.68,42.74,110500.0,28.1152,28.1481,28.102,28.1415,110500.0
2010-08-04 13:40:00,42.75,42.75,42.72,42.74,175600.0,28.1481,28.1481,28.1284,28.1415,175600.0
2010-08-04 13:50:00,42.74,42.75,42.69,42.72,53000.0,28.1415,28.1481,28.1086,28.1284,53000.0
2010-08-04 14:00:00,42.72,42.8,42.71,42.78,397100.0,28.1284,28.181,28.1218,28.1679,397100.0
2010-08-04 14:10:00,42.78,42.82,42.77,42.79,277200.0,28.1679,28.1942,28.1613,28.1745,277200.0
2010-08-04 14:20:00,42.78,42.8,42.75,42.8,186600.0,28.1679,28.181,28.1481,28.181,186600.0
2010-08-04 14:30:00,42.8,42.82,42.77,42.79,197300.0,28.181,28.1942,28.1613,28.1745,197300.0
2010-08-04 14:40:00,42.79,42.85,42.79,42.85,227600.0,28.1745,28.214,28.1745,28.214,227600.0
2010-08-04 14:50:00,42.85,42.87,42.83,42.85,262700.0,28.214,28.2271,28.2008,28.214,262700.0
2010-08-04 15:00:00,42.84,42.85,42.82,42.83,237700.0,28.2074,28.214,28.1942,28.2008,237700.0
2010-08-04 15:10:00,42.83,42.92,42.82,42.91,464800.0,28.2008,28.2601,28.1942,28.2535,464800.0
2010-08-04 15:20:00,42.91,42.95,42.9,42.95,1242600.0,28.2535,28.2798,28.2469,28.2798,1242600.0
2010-08-04 15:30:00,42.94,42.97,42.93,42.97,485400.0,28.2732,28.293,28.2666,28.293,485400.0
2010-08-04 15:40:00,42.95,42.99,42.91,42.93,873500.0,28.2798,28.3061,28.2535,28.2666,873500.0
2010-08-04 15:50:00,42.93,42.94,42.88,42.89,1434900.0,28.2666,28.2732,28.2337,28.2403,1434900.0
2010-08-05 09:30:00,42.59,42.63,42.43,42.52,777300.0,28.0428,28.0691,27.9374,27.9967,777300.0
2010-08-05 09:40:00,42.52,42.61,42.52,42.59,456500.0,27.9967,28.0559,27.9967,28.0428,456500.0
2010-08-05 09:50:00,42.59,42.64,42.59,42.59,308900.0,28.0428,28.0757,28.0428,28.0428,308900.0
2010-08-05 10:00:00,42.6,42.66,42.58,42.62,498100.0,28.0494,28.0889,28.0362,28.0625,498100.0
2010-08-05 10:10:00,42.62,42.67,42.61,42.63,282200.0,28.0625,28.0954,28.0559,28.0691,282200.0
2010-08-05 10:20:00,42.62,42.7,42.61,42.7,493400.0,28.0625,28.1152,28.0559,28.1152,493400.0
2010-08-05 10:30:00,42.7,42.71,42.64,42.66,221100.0,28.1152,28.1218,28.0757,28.0889,221100.0
2010-08-05 10:40:00,42.66,42.67,42.6,42.64,365200.0,28.0889,28.0954,28.0494,28.0757,365200.0
2010-08-05 10:50:00,42.63,42.64,42.52,42.55,148700.0,28.0691,28.0757,27.9967,28.0164,148700.0
2010-08-05 11:00:00,42.55,42.58,42.5,42.56,241600.0,28.0164,28.0362,27.9835,28.023,241600.0
2010-08-05 11:10:00,42.56,42.63,42.55,42.63,312100.0,28.023,28.0691,28.0164,28.0691,312100.0
2010-08-05 11:20:00,42.63,42.64,42.62,42.63,937800.0,28.0691,28.0757,28.0625,28.0691,937800.0
2010-08-05 11:30:00,42.62,42.64,42.59,42.63,574800.0,28.0625,28.0757,28.0428,28.0691,574800.0
2010-08-05 11:40:00,42.63,42.66,42.6,42.6,407100.0,28.0691,28.0889,28.0494,28.0494,407100.0
2010-08-05 11:50:00,42.61,42.64,42.58,42.59,111000.0,28.0559,28.0757,28.0362,28.0428,111000.0
2010-08-05 12:00:00,42.59,42.65,42.58,42.61,93200.0,28.0428,28.0823,28.0362,28.0559,93200.0
2010-08-05 12:10:00,42.61,42.66,42.61,42.63,169500.0,28.0559,28.0889,28.0559,28.0691,169500.0
2010-08-05 12:20:00,42.64,42.66,42.62,42.64,125800.0,28.0757,28.0889,28.0625,28.0757,125800.0
2010-08-05 12:30:00,42.65,42.66,42.61,42.62,307200.0,28.0823,28.0889,28.0559,28.0625,307200.0
2010-08-05 12:40:00,42.62,42.64,42.6,42.63,133400.0,28.0625,28.0757,28.0494,28.0691,133400.0
2010-08-05 12:50:00,42.63,42.64,42.61,42.63,176900.0,28.0691,28.0757,28.0559,28.0691,176900.0
2010-08-05 13:00:00,42.63,42.64,42.59,42.6,202200.0,28.0691,28.0757,28.0428,28.0494,202200.0
2010-08-05 13:10:00,42.6,42.61,42.58,42.59,97500.0,28.0494,28.0559,28.0362,28.0428,97500.0
2010-08-05 13:20:00,42.58,42.63,42.57,42.63,122100.0,28.0362,28.0691,28.0296,28.0691,122100.0
2010-08-05 13:30:00,42.63,42.67,42.63,42.64,141100.0,28.0691,28.0954,28.0691,28.0757,141100.0
2010-08-05 13:40:00,42.65,42.68,42.64,42.66,237600.0,28.0823,28.102,28.0757,28.0889,237600.0
2010-08-05 13:50:00,42.67,42.71,42.66,42.69,196100.0,28.0954,28.1218,28.0889,28.1086,196100.0
2010-08-05 14:00:00,42.69,42.7,42.67,42.69,151500.0,28.1086,28.1152,28.0954,28.1086,151500.0
2010-08-05 14:10:00,42.69,42.72,42.68,42.7,132300.0,28.1086,28.1284,28.102,28.1152,132300.0
2010-08-05 14:20:00,42.69,42.71,42.67,42.7,250200.0,28.1086,28.1218,28.0954,28.1152,250200.0
2010-08-05 14:30:00,42.7,42.7,42.67,42.69,263300.0,28.1152,28.1152,28.0954,28.1086,263300.0
2010-08-05 14:40:00,42.68,42.71,42.68,42.71,115700.0,28.102,28.1218,28.102,28.1218,115700.0
2010-08-05 14:50:00,42.71,42.71,42.67,42.69,214800.0,28.1218,28.1218,28.0954,28.1086,214800.0
2010-08-05 15:00:00,42.69,42.75,42.68,42.74,199700.0,28.1086,28.1481,28.102,28.1415,199700.0
2010-08-05 15:10:00,42.73,42.75,42.71,42.73,126100.0,28.135,28.1481,28.1218,28.135,126100.0
2010-08-05 15:20:00,42.73,42.75,42.7,42.71,195500.0,28.135,28.1481,28.1152,28.1218,195500.0
2010-08-05 15:30:00,42.7,42.72,42.69,42.7,182900.0,28.1152,28.1284,28.1086,28.1152,182900.0
2010-08-05 15:40:00,42.71,42.72,42.68,42.7,347900.0,28.1218,28.1284,28.102,28.1152,347900.0
2010-08-05 15:50:00,42.7,42.75,42.68,42.75,456600.0,28.1152,28.1481,28.102,28.1481,456600.0
2010-08-06 09:30:00,42.39,42.57,42.39,42.54,794400.0,27.9111,28.0296,27.9111,28.0098,794400.0
2010-08-06 09:40:00,42.54,42.67,42.54,42.64,747600.0,28.0098,28.0954,28.0098,28.0757,747600.0
2010-08-06 09:50:00,42.63,42.69,42.58,42.69,634000.0,28.0691,28.1086,28.0362,28.1086,634000.0
2010-08-06 10:00:00,42.69,42.71,42.66,42.67,1143400.0,28.1086,28.1218,28.0889,28.0954,1143400.0
2010-08-06 10:10:00,42.67,42.72,42.65,42.69,413400.0,28.0954,28.1284,28.0823,28.1086,413400.0
2010-08-06 10:20:00,42.68,42.68,42.61,42.63,334800.0,28.102,28.102,28.0559,28.0691,334800.0
2010-08-06 10:30:00,42.63,42.65,42.58,42.58,228800.0,28.0691,28.0823,28.0362,28.0362,228800.0
2010-08-06 10:40:00,42.57,42.57,42.37,42.4,726500.0,28.0296,28.0296,27.8979,27.9177,726500.0
2010-08-06 10:50:00,42.39,42.43,42.25,42.3,399500.0,27.9111,27.9374,27.8189,27.8518,399500.0
2010-08-06 11:00:00,42.3,42.32,42.2,42.24,353400.0,27.8518,27.865,27.786,27.8123,353400.0
2010-08-06 11:10:00,42.24,42.36,42.24,42.3,369400.0,27.8123,27.8913,27.8123,27.8518,369400.0
2010-08-06 11:20:00,42.29,42.39,42.28,42.36,202700.0,27.8452,27.9111,27.8387,27.8913,202700.0
2010-08-06 11:30:00,42.35,42.4,42.32,42.4,394100.0,27.8847,27.9177,27.865,27.9177,394100.0
2010-08-06 11:40:00,42.39,42.4,42.35,42.36,229500.0,27.9111,27.9177,27.8847,27.8913,229500.0
2010-08-06 11:50:00,42.36,42.39,42.32,42.33,178000.0,27.8913,27.9111,27.865,27.8716,178000.0
2010-08-06 12:00:00,42.32,42.36,42.31,42.36,223100.0,27.865,27.8913,27.8584,27.8913,223100.0
2010-08-06 12:10:00,42.35,42.35,42.31,42.34,193400.0,27.8847,27.8847,27.8584,27.8782,193400.0
2010-08-06 12:20:00,42.34,42.34,42.3,42.31,265000.0,27.8782,27.8782,27.8518,27.8584,265000.0
2010-08-06 12:30:00,42.3,42.35,42.3,42.35,89500.0,27.8518,27.8847,27.8518,27.8847,89500.0
2010-08-06 12:40:00,42.34,42.39,42.34,42.37,130800.0,27.8782,27.9111,27.8782,27.8979,130800.0
2010-08-06 12:50:00,42.38,42.4,42.32,42.33,201100.0,27.9045,27.9177,27.865,27.8716,201100.0
2010-08-06 13:00:00,42.32,42.37,42.32,42.33,147400.0,27.865,27.8979,27.865,27.8716,147400.0
2010-08-06 13:10:00,42.32,42.34,42.3,42.32,97800.0,27.865,27.8782,27.8518,27.865,97800.0
2010-08-06 13:20:00,42.32,42.37,42.32,42.36,262100.0,27.865,27.8979,27.865,27.8913,262100.0
2010-08-06 13:30:00,42.36,42.38,42.32,42.34,185100.0,27.8913,27.9045,27.865,27.8782,185100.0
2010-08-06 13:40:00,42.33,42.39,42.32,42.37,188800.0,27.8716,27.9111,27.865,27.8979,188800.0
2010-08-06 13:50:00,42.37,42.38,42.34,42.34,300600.0,27.8979,27.9045,27.8782,27.8782,300600.0
2010-08-06 14:00:00,42.35,42.37,42.31,42.37,157100.0,27.8847,27.8979,27.8584,27.8979,157100.0
2010-08-06 14:10:00,42.36,42.38,42.33,42.38,326900.0,27.8913,27.9045,27.8716,27.9045,326900.0
2010-08-06 14:20:00,42.37,42.41,42.37,42.41,160000.0,27.8979,27.9243,27.8979,27.9243,160000.0
2010-08-06 14:30:00,42.4,42.43,42.39,42.42,234000.0,27.9177,27.9374,27.9111,27.9308,234000.0
2010-08-06 14:40:00,42.42,42.53,42.41,42.5,268900.0,27.9308,28.0033,27.9243,27.9835,268900.0
2010-08-06 14:50:00,42.5,42.58,42.5,42.55,307400.0,27.9835,28.0362,27.9835,28.0164,307400.0
2010-08-06 15:00:00,42.55,42.6,42.5,42.54,223800.0,28.0164,28.0494,27.9835,28.0098,223800.0
2010-08-06 15:10:00,42.54,42.57,42.48,42.56,265500.0,28.0098,28.0296,27.9703,28.023,265500.0
2010-08-06 15:20:00,42.55,42.63,42.55,42.58,355100.0,28.0164,28.0691,28.0164,28.0362,355100.0
2010-08-06 15:30:00,42.58,42.62,42.54,42.6,373300.0,28.0362,28.0625,28.0098,28.0494,373300.0
2010-08-06 15:40:00,42.6,42.67,42.57,42.66,1027500.0,28.0494,28.0954,28.0296,28.0889,1027500.0
2010-08-06 15:50:00,42.66,42.67,42.58,42.67,1376600.0,28.0889,28.0954,28.0362,28.0954,1376600.0
2010-08-09 09:30:00,42.96,42.97,42.85,42.89,718700.0,28.2864,28.293,28.214,28.2403,718700.0
2010-08-09 09:40:00,42.89,42.89,42.78,42.83,235000.0,28.2403,28.2403,28.1679,28.2008,235000.0
2010-08-09 09:50:00,42.82,42.82,42.77,42.81,157400.0,28.1942,28.1942,28.1613,28.1876,157400.0
2010-08-09 10:00:00,42.8,42.85,42.8,42.84,237500.0,28.181,28.214,28.181,28.2074,237500.0
2010-08-09 10:10:00,42.85,42.89,42.85,42.85,503100.0,28.214,28.2403,28.214,28.214,503100.0
2010-08-09 10:20:00,42.85,42.86,42.79,42.81,306800.0,28.214,28.2205,28.1745,28.1876,306800.0
2010-08-09 10:30:00,42.81,42.88,42.81,42.87,150100.0,28.1876,28.2337,28.1876,28.2271,150100.0
2010-08-09 10:40:00,42.86,42.88,42.84,42.86,105900.0,28.2205,28.2337,28.2074,28.2205,105900.0
2010-08-09 10:50:00,42.85,42.89,42.81,42.88,122200.0,28.214,28.2403,28.1876,28.2337,122200.0
2010-08-09 11:00:00,42.88,42.89,42.86,42.87,115900.0,28.2337,28.2403,28.2205,28.2271,115900.0
2010-08-09 11:10:00,42.88,42.92,42.88,42.91,88400.0,28.2337,28.2601,28.2337,28.2535,88400.0
2010-08-09 11:20:00,42.91,42.92,42.88,42.89,73500.0,28.2535,28.2601,28.2337,28.2403,73500.0
2010-08-09 11:30:00,42.89,42.94,42.88,42.92,215700.0,28.2403,28.2732,28.2337,28.2601,215700.0
2010-08-09 11:40:00,42.92,42.93,42.9,42.92,56500.0,28.2601,28.2666,28.2469,28.2601,56500.0
2010-08-09 11:50:00,42.91,42.92,42.88,42.88,53600.0,28.2535,28.2601,28.2337,28.2337,53600.0
2010-08-09 12:00:00,42.89,42.89,42.87,42.89,63200.0,28.2403,28.2403,28.2271,28.2403,63200.0
2010-08-09 12:10:00,42.89,42.91,42.88,42.89,52400.0,28.2403,28.2535,28.2337,28.2403,52400.0
2010-08-09 12:20:00,42.9,42.9,42.86,42.86,44500.0,28.2469,28.2469,28.2205,28.2205,44500.0
2010-08-09 12:30:00,42.86,42.86,42.83,42.85,111300.0,28.2205,28.2205,28.2008,28.214,111300.0
2010-08-09 12:40:00,42.84,42.86,42.83,42.84,47300.0,28.2074,28.2205,28.2008,28.2074,47300.0
2010-08-09 12:50:00,42.85,42.86,42.82,42.85,66100.0,28.214,28.2205,28.1942,28.214,66100.0
2010-08-09 13:00:00,42.85,42.86,42.84,42.84,50200.0,28.214,28.2205,28.2074,28.2074,50200.0
2010-08-09 13:10:00,42.84,42.87,42.83,42.87,35400.0,28.2074,28.2271,28.2008,28.2271,35400.0
2010-08-09 13:20:00,42.86,42.87,42.82,42.82,55500.0,28.2205,28.2271,28.1942,28.1942,55500.0
2010-08-09 13:30:00,42.83,42.83,42.81,42.82,26500.0,28.2008,28.2008,28.1876,28.1942,26500.0
2010-08-09 13:40:00,42.82,42.85,42.8,42.82,194100.0,28.1942,28.214,28.181,28.1942,194100.0
2010-08-09 13:50:00,42.83,42.86,42.82,42.85,42200.0,28.2008,28.2205,28.1942,28.214,42200.0
2010-08-09 14:00:00,42.85,42.86,42.84,42.86,99300.0,28.214,28.2205,28.2074,28.2205,99300.0
2010-08-09 14:10:00,42.85,42.86,42.84,42.85,62700.0,28.214,28.2205,28.2074,28.214,62700.0
2010-08-09 14:20:00,42.86,42.86,42.85,42.86,39500.0,28.2205,28.2205,28.214,28.2205,39500.0
2010-08-09 14:30:00,42.86,42.89,42.85,42.87,92500.0,28.2205,28.2403,28.214,28.2271,92500.0
2010-08-09 14:40:00,42.88,42.94,42.88,42.94,113000.0,28.2337,28.2732,28.2337,28.2732,113000.0
2010-08-09 14:50:00,42.93,42.95,42.93,42.95,102600.0,28.2666,28.2798,28.2666,28.2798,102600.0
2010-08-09 15:00:00,42.95,42.95,42.89,42.89,160700.0,28.2798,28.2798,28.2403,28.2403,160700.0
2010-08-09 15:10:00,42.89,42.9,42.86,42.87,143200.0,28.2403,28.2469,28.2205,28.2271,143200.0
2010-08-09 15:20:00,42.87,42.87,42.85,42.87,80000.0,28.2271,28.2271,28.214,28.2271,80000.0
2010-08-09 15:30:00,42.87,42.9,42.86,42.9,129100.0,28.2271,28.2469,28.2205,28.2469,129100.0
2010-08-09 15:40:00,42.9,42.92,42.88,42.9,258000.0,28.2469,28.2601,28.2337,28.2469,258000.0
2010-08-09 15:50:00,42.9,42.91,42.86,42.88,321700.0,28.2469,28.2535,28.2205,28.2337,321700.0
2010-08-10 09:30:00,42.16,42.2,42.06,42.09,768700.0,27.7596,27.786,27.6938,27.7136,768700.0
2010-08-10 09:40:00,42.09,42.09,41.97,42.05,477000.0,27.7136,27.7136,27.6345,27.6872,477000.0
2010-08-10 09:50:00,42.05,42.08,41.95,42.07,263000.0,27.6872,27.707,27.6214,27.7004,263000.0
2010-08-10 10:00:00,42.08,42.12,42.03,42.1,385800.0,27.707,27.7333,27.674,27.7201,385800.0
2010-08-10 10:10:00,42.11,42.14,42.07,42.13,349800.0,27.7267,27.7465,27.7004,27.7399,349800.0
2010-08-10 10:20:00,42.14,42.14,42.11,42.11,174100.0,27.7465,27.7465,27.7267,27.7267,174100.0
2010-08-10 10:30:00,42.11,42.12,42.08,42.08,331900.0,27.7267,27.7333,27.707,27.707,331900.0
2010-08-10 10:40:00,42.09,42.12,42.08,42.08,211900.0,27.7136,27.7333,27.707,27.707,211900.0
2010-08-10 10:50:00,42.08,42.09,42.03,42.07,125100.0,27.707,27.7136,27.674,27.7004,125100.0
2010-08-10 11:00:00,42.06,42.1,42.06,42.1,111700.0,27.6938,27.7201,27.6938,27.7201,111700.0
2010-08-10 11:10:00,42.1,42.14,42.1,42.12,360000.0,27.7201,27.7465,27.7201,27.7333,360000.0
2010-08-10 11:20:00,42.11,42.13,42.09,42.1,201900.0,27.7267,27.7399,27.7136,27.7201,201900.0
2010-08-10 11:30:00,42.1,42.15,42.09,42.15,367400.0,27.7201,27.7531,27.7136,27.7531,367400.0
2010-08-10 11:40:00,42.15,42.15,42.11,42.14,355000.0,27.7531,27.7531,27.7267,27.7465,355000.0
2010-08-10 11:50:00,42.14,42.16,42.13,42.15,208300.0,27.7465,27.7596,27.7399,27.7531,208300.0
2010-08-10 12:00:00,42.14,42.15,42.11,42.13,118400.0,27.7465,27.7531,27.7267,27.7399,118400.0
2010-08-10 12:10:00,42.12,42.14,42.12,42.14,51500.0,27.7333,27.7465,27.7333,27.7465,51500.0
2010-08-10 12:20:00,42.13,42.15,42.12,42.15,29400.0,27.7399,27.7531,27.7333,27.7531,29400.0
2010-08-10 12:30:00,42.15,42.15,42.12,42.14,100500.0,27.7531,27.7531,27.7333,27.7465,100500.0
2010-08-10 12:40:00,42.13,42.15,42.12,42.13,100500.0,27.7399,27.7531,27.7333,27.7399,100500.0
2010-08-10 12:50:00,42.12,42.13,42.11,42.13,45900.0,27.7333,27.7399,27.7267,27.7399,45900.0
2010-08-10 13:00:00,42.13,42.13,42.1,42.11,83500.0,27.7399,27.7399,27.7201,27.7267,83500.0
2010-08-10 13:10:00,42.1,42.12,42.09,42.11,68100.0,27.7201,27.7333,27.7136,27.7267,68100.0
2010-08-10 13:20:00,42.1,42.1,42.05,42.06,170400.0,27.7201,27.7201,27.6872,27.6938,170400.0
2010-08-10 13:30:00,42.06,42.1,42.05,42.08,122500.0,27.6938,27.7201,27.6872,27.707,122500.0
2010-08-10 13:40:00,42.08,42.13,42.08,42.1,94000.0,27.707,27.7399,27.707,27.7201,94000.0
2010-08-10 13:50:00,42.1,42.12,42.1,42.12,141800.0,27.7201,27.7333,27.7201,27.7333,141800.0
2010-08-10 14:00:00,42.12,42.18,42.12,42.13,302100.0,27.7333,27.7728,27.7333,27.7399,302100.0
2010-08-10 14:10:00,42.13,42.35,42.09,42.25,980700.0,27.7399,27.8847,27.7136,27.8189,980700.0
2010-08-10 14:20:00,42.25,42.36,42.22,42.31,486000.0,27.8189,27.8913,27.7991,27.8584,486000.0
2010-08-10 14:30:00,42.31,42.47,42.31,42.44,695500.0,27.8584,27.9638,27.8584,27.944,695500.0
2010-08-10 14:40:00,42.44,42.52,42.43,42.48,471700.0,27.944,27.9967,27.9374,27.9703,471700.0
2010-08-10 14:50:00,42.48,42.48,42.39,42.4,366600.0,27.9703,27.9703,27.9111,27.9177,366600.0
2010-08-10 15:00:00,42.41,42.47,42.39,42.46,351400.0,27.9243,27.9638,27.9111,27.9572,351400.0
2010-08-10 15:10:00,42.46,42.47,42.26,42.28,318700.0,27.9572,27.9638,27.8255,27.8387,318700.0
2010-08-10 15:20:00,42.28,42.36,42.25,42.35,253000.0,27.8387,27.8913,27.8189,27.8847,253000.0
2010-08-10 15:30:00,42.36,42.42,42.32,42.38,258200.0,27.8913,27.9308,27.865,27.9045,258200.0
2010-08-10 15:40:00,42.37,42.44,42.36,42.37,361400.0,27.8979,27.944,27.8913,27.8979,361400.0
2010-08-10 15:50:00,42.37,42.38,42.29,42.31,540600.0,27.8979,27.9045,27.8452,27.8584,540600.0
2010-08-11 09:30:00,41.44,41.44,41.25,41.33,1035800.0,27.2856,27.2856,27.1605,27.2131,1035800.0
2010-08-11 09:40:00,41.33,41.34,41.26,41.33,646100.0,27.2131,27.2197,27.1671,27.2131,646100.0
2010-08-11 09:50:00,41.32,41.32,41.17,41.24,404500.0,27.2066,27.2066,27.1078,27.1539,404500.0
2010-08-11 10:00:00,41.24,41.31,41.22,41.28,256000.0,27.1539,27.2,27.1407,27.1802,256000.0
2010-08-11 10:10:00,41.29,41.29,41.16,41.16,250800.0,27.1868,27.1868,27.1012,27.1012,250800.0
2010-08-11 10:20:00,41.16,41.23,41.15,41.21,230100.0,27.1012,27.1473,27.0946,27.1341,230100.0
2010-08-11 10:30:00,41.19,41.2,41.1,41.15,349400.0,27.121,27.1275,27.0617,27.0946,349400.0
2010-08-11 10:40:00,41.15,41.16,41.07,41.08,372500.0,27.0946,27.1012,27.0419,27.0485,372500.0
2010-08-11 10:50:00,41.08,41.11,41.05,41.06,166300.0,27.0485,27.0683,27.0288,27.0354,166300.0
2010-08-11 11:00:00,41.06,41.08,41.0,41.0,320600.0,27.0354,27.0485,26.9959,26.9959,320600.0
2010-08-11 11:10:00,41.01,41.01,40.94,40.94,281400.0,27.0024,27.0024,26.9564,26.9564,281400.0
2010-08-11 11:20:00,40.94,41.06,40.93,41.04,205500.0,26.9564,27.0354,26.9498,27.0222,205500.0
2010-08-11 11:30:00,41.04,41.12,41.04,41.11,288000.0,27.0222,27.0749,27.0222,27.0683,288000.0
2010-08-11 11:40:00,41.12,41.17,41.1,41.16,484900.0,27.0749,27.1078,27.0617,27.1012,484900.0
2010-08-11 11:50:00,41.16,41.17,41.14,41.16,250600.0,27.1012,27.1078,27.088,27.1012,250600.0
2010-08-11 12:00:00,41.15,41.16,41.12,41.15,106800.0,27.0946,27.1012,27.0749,27.0946,106800.0
2010-08-11 12:10:00,41.16,41.17,41.13,41.13,93800.0,27.1012,27.1078,27.0815,27.0815,93800.0
2010-08-11 12:20:00,41.14,41.16,41.13,41.14,113800.0,27.088,27.1012,27.0815,27.088,113800.0
2010-08-11 12:30:00,41.15,41.17,41.11,41.12,150700.0,27.0946,27.1078,27.0683,27.0749,150700.0
2010-08-11 12:40:00,41.12,41.12,41.03,41.05,119500.0,27.0749,27.0749,27.0156,27.0288,119500.0
2010-08-11 12:50:00,41.04,41.08,41.03,41.08,155100.0,27.0222,27.0485,27.0156,27.0485,155100.0
2010-08-11 13:00:00,41.08,41.14,41.07,41.13,188200.0,27.0485,27.088,27.0419,27.0815,188200.0
2010-08-11 13:10:00,41.14,41.19,41.12,41.19,51100.0,27.088,27.121,27.0749,27.121,51100.0
2010-08-11 13:20:00,41.19,41.19,41.15,41.17,50300.0,27.121,27.121,27.0946,27.1078,50300.0
2010-08-11 13:30:00,41.17,41.2,41.15,41.16,56100.0,27.1078,27.1275,27.0946,27.1012,56100.0
2010-08-11 13:40:00,41.16,41.19,41.15,41.17,68300.0,27.1012,27.121,27.0946,27.1078,68300.0
2010-08-11 13:50:00,41.17,41.17,41.13,41.13,45500.0,27.1078,27.1078,27.0815,27.0815,45500.0
2010-08-11 14:00:00,41.14,41.2,41.14,41.19,212200.0,27.088,27.1275,27.088,27.121,212200.0
2010-08-11 14:10:00,41.19,41.22,41.17,41.17,147300.0,27.121,27.1407,27.1078,27.1078,147300.0
2010-08-11 14:20:00,41.17,41.22,41.16,41.19,99000.0,27.1078,27.1407,27.1012,27.121,99000.0
2010-08-11 14:30:00,41.19,41.19,41.1,41.1,353400.0,27.121,27.121,27.0617,27.0617,353400.0
2010-08-11 14:40:00,41.1,41.11,41.06,41.09,119600.0,27.0617,27.0683,27.0354,27.0551,119600.0
2010-08-11 14:50:00,41.08,41.09,41.05,41.09,409800.0,27.0485,27.0551,27.0288,27.0551,409800.0
2010-08-11 15:00:00,41.09,41.12,41.07,41.11,213800.0,27.0551,27.0749,27.0419,27.0683,213800.0
2010-08-11 15:10:00,41.1,41.12,40.99,41.02,271300.0,27.0617,27.0749,26.9893,27.009,271300.0
2010-08-11 15:20:00,41.02,41.05,41.0,41.03,262800.0,27.009,27.0288,26.9959,27.0156,262800.0
2010-08-11 15:30:00,41.03,41.11,41.03,41.08,174900.0,27.0156,27.0683,27.0156,27.0485,174900.0
2010-08-11 15:40:00,41.08,41.09,41.0,41.05,372500.0,27.0485,27.0551,26.9959,27.0288,372500.0
2010-08-11 15:50:00,41.05,41.05,40.97,41.03,1555200.0,27.0288,27.0288,26.9761,27.0156,1555200.0
2010-08-12 09:30:00,40.62,40.83,40.61,40.83,522300.0,26.7457,26.8839,26.7391,26.8839,522300.0
2010-08-12 09:40:00,40.82,40.96,40.81,40.93,233800.0,26.8773,26.9695,26.8708,26.9498,233800.0
2010-08-12 09:50:00,40.93,40.95,40.84,40.94,141500.0,26.9498,26.9629,26.8905,26.9564,141500.0
2010-08-12 10:00:00,40.93,41.09,40.93,41.09,330900.0,26.9498,27.0551,26.9498,27.0551,330900.0
2010-08-12 10:10:00,41.08,41.11,40.97,40.98,153200.0,27.0485,27.0683,26.9761,26.9827,153200.0
2010-08-12 10:20:00,40.98,41.02,40.91,40.93,126800.0,26.9827,27.009,26.9366,26.9498,126800.0
2010-08-12 10:30:00,40.92,41.0,40.91,40.99,181300.0,26.9432,26.9959,26.9366,26.9893,181300.0
2010-08-12 10:40:00,40.99,41.12,40.98,41.08,216200.0,26.9893,27.0749,26.9827,27.0485,216200.0
2010-08-12 10:50:00,41.08,41.14,41.05,41.07,92500.0,27.0485,27.088,27.0288,27.0419,92500.0
2010-08-12 11:00:00,41.06,41.1,41.02,41.04,76600.0,27.0354,27.0617,27.009,27.0222,76600.0
2010-08-12 11:10:00,41.04,41.1,41.01,41.1,105300.0,27.0222,27.0617,27.0024,27.0617,105300.0
2010-08-12 11:20:00,41.09,41.16,41.09,41.15,54800.0,27.0551,27.1012,27.0551,27.0946,54800.0
2010-08-12 11:30:00,41.14,41.18,41.1,41.12,130100.0,27.088,27.1144,27.0617,27.0749,130100.0
2010-08-12 11:40:00,41.12,41.12,41.07,41.1,90300.0,27.0749,27.0749,27.0419,27.0617,90300.0
2010-08-12 11:50:00,41.1,41.14,41.1,41.11,59600.0,27.0617,27.088,27.0617,27.0683,59600.0
2010-08-12 12:00:00,41.11,41.12,41.06,41.11,186100.0,27.0683,27.0749,27.0354,27.0683,186100.0
2010-08-12 12:10:00,41.11,41.15,41.09,41.12,161200.0,27.0683,27.0946,27.0551,27.0749,161200.0
2010-08-12 12:20:00,41.13,41.13,41.1,41.11,35200.0,27.0815,27.0815,27.0617,27.0683,35200.0
2010-08-12 12:30:00,41.11,41.16,41.11,41.16,64000.0,27.0683,27.1012,27.0683,27.1012,64000.0
2010-08-12 12:40:00,41.16,41.16,41.13,41.15,138100.0,27.1012,27.1012,27.0815,27.0946,138100.0
2010-08-12 12:50:00,41.15,41.17,41.12,41.17,223200.0,27.0946,27.1078,27.0749,27.1078,223200.0
2010-08-12 13:00:00,41.17,41.18,41.14,41.14,84900.0,27.1078,27.1144,27.088,27.088,84900.0
2010-08-12 13:10:00,41.13,41.14,41.12,41.13,129000.0,27.0815,27.088,27.0749,27.0815,129000.0
2010-08-12 13:20:00,41.13,41.14,41.06,41.08,182700.0,27.0815,27.088,27.0354,27.0485,182700.0
2010-08-12 13:30:00,41.08,41.09,41.04,41.06,148900.0,27.0485,27.0551,27.0222,27.0354,148900.0
2010-08-12 13:40:00,41.06,41.06,41.0,41.01,114800.0,27.0354,27.0354,26.9959,27.0024,114800.0
2010-08-12 13:50:00,41.01,41.02,40.96,40.97,157300.0,27.0024,27.009,26.9695,26.9761,157300.0
2010-08-12 14:00:00,40.97,40.99,40.94,40.99,103400.0,26.9761,26.9893,26.9564,26.9893,103400.0
2010-08-12 14:10:00,40.99,41.02,40.99,41.0,43900.0,26.9893,27.009,26.9893,26.9959,43900.0
2010-08-12 14:20:00,41.01,41.01,40.96,41.0,171900.0,27.0024,27.0024,26.9695,26.9959,171900.0
2010-08-12 14:30:00,40.99,41.01,40.92,40.93,270000.0,26.9893,27.0024,26.9432,26.9498,270000.0
2010-08-12 14:40:00,40.93,40.95,40.92,40.94,111100.0,26.9498,26.9629,26.9432,26.9564,111100.0
2010-08-12 14:50:00,40.94,41.02,40.93,40.99,129400.0,26.9564,27.009,26.9498,26.9893,129400.0
2010-08-12 15:00:00,40.98,41.1,40.98,41.09,364600.0,26.9827,27.0617,26.9827,27.0551,364600.0
2010-08-12 15:10:00,41.1,41.14,41.03,41.03,239600.0,27.0617,27.088,27.0156,27.0156,239600.0
2010-08-12 15:20:00,41.04,41.09,41.04,41.08,174800.0,27.0222,27.0551,27.0222,27.0485,174800.0
2010-08-12 15:30:00,41.08,41.15,41.07,41.1,313200.0,27.0485,27.0946,27.0419,27.0617,313200.0
2010-08-12 15:40:00,41.1,41.1,40.96,41.06,386500.0,27.0617,27.0617,26.9695,27.0354,386500.0
2010-08-12 15:50:00,41.07,41.1,41.05,41.05,713200.0,27.0419,27.0617,27.0288,27.0288,713200.0
2010-08-13 09:30:00,41.25,41.4,41.24,41.32,352900.0,27.1605,27.2592,27.1539,27.2066,352900.0
2010-08-13 09:40:00,41.32,41.38,41.25,41.32,246700.0,27.2066,27.2461,27.1605,27.2066,246700.0
2010-08-13 09:50:00,41.32,41.44,41.28,41.42,381800.0,27.2066,27.2856,27.1802,27.2724,381800.0
2010-08-13 10:00:00,41.42,41.46,41.36,41.44,329200.0,27.2724,27.2987,27.2329,27.2856,329200.0
2010-08-13 10:10:00,41.43,41.45,41.37,41.4,323400.0,27.279,27.2922,27.2395,27.2592,323400.0
2010-08-13 10:20:00,41.4,41.4,41.28,41.32,155800.0,27.2592,27.2592,27.1802,27.2066,155800.0
2010-08-13 10:30:00,41.32,41.36,41.25,41.36,142500.0,27.2066,27.2329,27.1605,27.2329,142500.0
2010-08-13 10:40:00,41.36,41.36,41.24,41.24,163900.0,27.2329,27.2329,27.1539,27.1539,163900.0
2010-08-13 10:50:00,41.25,41.27,41.21,41.26,155200.0,27.1605,27.1736,27.1341,27.1671,155200.0
2010-08-13 11:00:00,41.26,41.3,41.22,41.28,322500.0,27.1671,27.1934,27.1407,27.1802,322500.0
2010-08-13 11:10:00,41.27,41.29,41.23,41.24,249600.0,27.1736,27.1868,27.1473,27.1539,249600.0
2010-08-13 11:20:00,41.24,41.25,41.2,41.24,171600.0,27.1539,27.1605,27.1275,27.1539,171600.0
2010-08-13 11:30:00,41.24,41.24,41.14,41.16,256200.0,27.1539,27.1539,27.088,27.1012,256200.0
2010-08-13 11:40:00,41.17,41.22,41.17,41.21,126900.0,27.1078,27.1407,27.1078,27.1341,126900.0
2010-08-13 11:50:00,41.21,41.23,41.17,41.23,163200.0,27.1341,27.1473,27.1078,27.1473,163200.0
2010-08-13 12:00:00,41.23,41.28,41.23,41.28,115000.0,27.1473,27.1802,27.1473,27.1802,115000.0
2010-08-13 12:10:00,41.27,41.29,41.26,41.28,175600.0,27.1736,27.1868,27.1671,27.1802,175600.0
2010-08-13 12:20:00,41.29,41.32,41.27,41.32,642500.0,27.1868,27.2066,27.1736,27.2066,642500.0
2010-08-13 12:30:00,41.32,41.32,41.28,41.31,1226900.0,27.2066,27.2066,27.1802,27.2,1226900.0
2010-08-13 12:40:00,41.31,41.33,41.29,41.32,245200.0,27.2,27.2131,27.1868,27.2066,245200.0
2010-08-13 12:50:00,41.33,41.34,41.31,41.34,157700.0,27.2131,27.2197,27.2,27.2197,157700.0
2010-08-13 13:00:00,41.34,41.37,41.34,41.35,109600.0,27.2197,27.2395,27.2197,27.2263,109600.0
2010-08-13 13:10:00,41.35,41.36,41.34,41.36,359300.0,27.2263,27.2329,27.2197,27.2329,359300.0
2010-08-13 13:20:00,41.36,41.36,41.32,41.35,327400.0,27.2329,27.2329,27.2066,27.2263,327400.0
2010-08-13 13:30:00,41.35,41.38,41.33,41.38,155600.0,27.2263,27.2461,27.2131,27.2461,155600.0
2010-08-13 13:40:00,41.37,41.4,41.37,41.37,461000.0,27.2395,27.2592,27.2395,27.2395,461000.0
2010-08-13 13:50:00,41.37,41.39,41.35,41.36,548700.0,27.2395,27.2526,27.2263,27.2329,548700.0
2010-08-13 14:00:00,41.36,41.36,41.33,41.35,262300.0,27.2329,27.2329,27.2131,27.2263,262300.0
2010-08-13 14:10:00,41.35,41.36,41.33,41.34,100100.0,27.2263,27.2329,27.2131,27.2197,100100.0
2010-08-13 14:20:00,41.33,41.34,41.31,41.34,701100.0,27.2131,27.2197,27.2,27.2197,701100.0
2010-08-13 14:30:00,41.34,41.35,41.31,41.32,614400.0,27.2197,27.2263,27.2,27.2066,614400.0
2010-08-13 14:40:00,41.32,41.34,41.3,41.31,575800.0,27.2066,27.2197,27.1934,27.2,575800.0
2010-08-13 14:50:00,41.31,41.33,41.3,41.32,807700.0,27.2,27.2131,27.1934,27.2066,807700.0
2010-08-13 15:00:00,41.32,41.35,41.31,41.34,84100.0,27.2066,27.2263,27.2,27.2197,84100.0
2010-08-13 15:10:00,41.35,41.36,41.33,41.35,227600.0,27.2263,27.2329,27.2131,27.2263,227600.0
2010-08-13 15:20:00,41.35,41.38,41.35,41.35,896600.0,27.2263,27.2461,27.2263,27.2263,896600.0
2010-08-13 15:30:00,41.36,41.38,41.33,41.36,997100.0,27.2329,27.2461,27.2131,27.2329,997100.0
2010-08-13 15:40:00,41.36,41.38,41.28,41.31,1058400.0,27.2329,27.2461,27.1802,27.2,1058400.0
2010-08-13 15:50:00,41.3,41.33,41.28,41.3,1035200.0,27.1934,27.2131,27.1802,27.1934,1035200.0
2010-08-16 09:30:00,41.32,41.38,41.19,41.33,725000.0,27.2066,27.2461,27.121,27.2131,725000.0
2010-08-16 09:40:00,41.34,41.45,41.33,41.43,696800.0,27.2197,27.2922,27.2131,27.279,696800.0
2010-08-16 09:50:00,41.43,41.43,41.36,41.39,114400.0,27.279,27.279,27.2329,27.2526,114400.0
2010-08-16 10:00:00,41.38,41.51,41.36,41.49,326200.0,27.2461,27.3317,27.2329,27.3185,326200.0
2010-08-16 10:10:00,41.49,41.59,41.49,41.57,104300.0,27.3185,27.3843,27.3185,27.3712,104300.0
2010-08-16 10:20:00,41.57,41.59,41.51,41.53,99200.0,27.3712,27.3843,27.3317,27.3448,99200.0
2010-08-16 10:30:00,41.54,41.62,41.53,41.6,147600.0,27.3514,27.4041,27.3448,27.3909,147600.0
2010-08-16 10:40:00,41.6,41.61,41.56,41.57,85400.0,27.3909,27.3975,27.3646,27.3712,85400.0
2010-08-16 10:50:00,41.57,41.58,41.53,41.55,291900.0,27.3712,27.3777,27.3448,27.358,291900.0
2010-08-16 11:00:00,41.56,41.56,41.48,41.49,153300.0,27.3646,27.3646,27.3119,27.3185,153300.0
2010-08-16 11:10:00,41.49,41.53,41.48,41.5,270300.0,27.3185,27.3448,27.3119,27.3251,270300.0
2010-08-16 11:20:00,41.51,41.53,41.49,41.5,85000.0,27.3317,27.3448,27.3185,27.3251,85000.0
2010-08-16 11:30:00,41.5,41.6,41.49,41.59,336400.0,27.3251,27.3909,27.3185,27.3843,336400.0
2010-08-16 11:40:00,41.59,41.61,41.56,41.57,105400.0,27.3843,27.3975,27.3646,27.3712,105400.0
2010-08-16 11:50:00,41.57,41.6,41.56,41.59,62800.0,27.3712,27.3909,27.3646,27.3843,62800.0
2010-08-16 12:00:00,41.59,41.64,41.58,41.64,81200.0,27.3843,27.4173,27.3777,27.4173,81200.0
2010-08-16 12:10:00,41.64,41.64,41.59,41.62,72200.0,27.4173,27.4173,27.3843,27.4041,72200.0
2010-08-16 12:20:00,41.62,41.68,41.6,41.68,68200.0,27.4041,27.4436,27.3909,27.4436,68200.0
2010-08-16 12:30:00,41.68,41.7,41.65,41.7,323700.0,27.4436,27.4568,27.4238,27.4568,323700.0
2010-08-16 12:40:00,41.7,41.7,41.66,41.67,110800.0,27.4568,27.4568,27.4304,27.437,110800.0
2010-08-16 12:50:00,41.67,41.68,41.65,41.68,263700.0,27.437,27.4436,27.4238,27.4436,263700.0
2010-08-16 13:00:00,41.67,41.69,41.64,41.67,269100.0,27.437,27.4502,27.4173,27.437,269100.0
2010-08-16 13:10:00,41.67,41.69,41.65,41.67,206300.0,27.437,27.4502,27.4238,27.437,206300.0
2010-08-16 13:20:00,41.67,41.67,41.63,41.64,242000.0,27.437,27.437,27.4107,27.4173,242000.0
2010-08-16 13:30:00,41.65,41.66,41.62,41.65,313500.0,27.4238,27.4304,27.4041,27.4238,313500.0
2010-08-16 13:40:00,41.65,41.67,41.63,41.65,327700.0,27.4238,27.437,27.4107,27.4238,327700.0
2010-08-16 13:50:00,41.65,41.65,41.6,41.62,212100.0,27.4238,27.4238,27.3909,27.4041,212100.0
2010-08-16 14:00:00,41.62,41.65,41.59,41.6,309000.0,27.4041,27.4238,27.3843,27.3909,309000.0
2010-08-16 14:10:00,41.6,41.6,41.55,41.6,294400.0,27.3909,27.3909,27.358,27.3909,294400.0
2010-08-16 14:20:00,41.6,41.63,41.59,41.6,395900.0,27.3909,27.4107,27.3843,27.3909,395900.0
2010-08-16 14:30:00,41.6,41.62,41.58,41.61,387600.0,27.3909,27.4041,27.3777,27.3975,387600.0
2010-08-16 14:40:00,41.61,41.63,41.57,41.61,320300.0,27.3975,27.4107,27.3712,27.3975,320300.0
2010-08-16 14:50:00,41.61,41.61,41.5,41.51,487000.0,27.3975,27.3975,27.3251,27.3317,487000.0
2010-08-16 15:00:00,41.52,41.55,41.51,41.55,392000.0,27.3382,27.358,27.3317,27.358,392000.0
2010-08-16 15:10:00,41.54,41.55,41.49,41.55,448400.0,27.3514,27.358,27.3185,27.358,448400.0
2010-08-16 15:20:00,41.55,41.59,41.51,41.56,589300.0,27.358,27.3843,27.3317,27.3646,589300.0
2010-08-16 15:30:00,41.56,41.59,41.54,41.58,475400.0,27.3646,27.3843,27.3514,27.3777,475400.0
2010-08-16 15:40:00,41.59,41.65,41.58,41.62,649800.0,27.3843,27.4238,27.3777,27.4041,649800.0
2010-08-16 15:50:00,41.62,41.64,41.6,41.62,1242800.0,27.4041,27.4173,27.3909,27.4041,1242800.0
2010-08-17 09:30:00,42.1,42.12,41.96,41.99,482800.0,27.7201,27.7333,27.628,27.6477,482800.0
2010-08-17 09:40:00,41.99,42.0,41.89,41.93,243600.0,27.6477,27.6543,27.5819,27.6082,243600.0
2010-08-17 09:50:00,41.93,41.99,41.93,41.98,193100.0,27.6082,27.6477,27.6082,27.6411,193100.0
2010-08-17 10:00:00,41.99,42.04,41.98,42.01,122600.0,27.6477,27.6806,27.6411,27.6609,122600.0
2010-08-17 10:10:00,42.0,42.02,41.94,41.94,146800.0,27.6543,27.6675,27.6148,27.6148,146800.0
2010-08-17 10:20:00,41.95,42.0,41.93,41.94,206500.0,27.6214,27.6543,27.6082,27.6148,206500.0
2010-08-17 10:30:00,41.95,41.98,41.94,41.97,114400.0,27.6214,27.6411,27.6148,27.6345,114400.0
2010-08-17 10:40:00,41.97,42.06,41.96,42.03,155800.0,27.6345,27.6938,27.628,27.674,155800.0
2010-08-17 10:50:00,42.04,42.1,42.03,42.07,142300.0,27.6806,27.7201,27.674,27.7004,142300.0
2010-08-17 11:00:00,42.06,42.13,42.06,42.13,94900.0,27.6938,27.7399,27.6938,27.7399,94900.0
2010-08-17 11:10:00,42.13,42.2,42.13,42.15,107600.0,27.7399,27.786,27.7399,27.7531,107600.0
2010-08-17 11:20:00,42.16,42.17,42.15,42.17,60700.0,27.7596,27.7662,27.7531,27.7662,60700.0
2010-08-17 11:30:00,42.17,42.24,42.16,42.24,96900.0,27.7662,27.8123,27.7596,27.8123,96900.0
2010-08-17 11:40:00,42.24,42.25,42.21,42.22,40400.0,27.8123,27.8189,27.7926,27.7991,40400.0
2010-08-17 11:50:00,42.22,42.24,42.21,42.23,32400.0,27.7991,27.8123,27.7926,27.8057,32400.0
2010-08-17 12:00:00,42.23,42.23,42.2,42.2,21000.0,27.8057,27.8057,27.786,27.786,21000.0
2010-08-17 12:10:00,42.21,42.21,42.17,42.18,40300.0,27.7926,27.7926,27.7662,27.7728,40300.0
2010-08-17 12:20:00,42.17,42.18,42.14,42.15,39800.0,27.7662,27.7728,27.7465,27.7531,39800.0
2010-08-17 12:30:00,42.15,42.19,42.15,42.19,31900.0,27.7531,27.7794,27.7531,27.7794,31900.0
2010-08-17 12:40:00,42.18,42.2,42.18,42.19,21800.0,27.7728,27.786,27.7728,27.7794,21800.0
2010-08-17 12:50:00,42.2,42.2,42.17,42.2,54900.0,27.786,27.786,27.7662,27.786,54900.0
2010-08-17 13:00:00,42.2,42.22,42.19,42.22,65100.0,27.786,27.7991,27.7794,27.7991,65100.0
2010-08-17 13:10:00,42.22,42.29,42.21,42.29,81400.0,27.7991,27.8452,27.7926,27.8452,81400.0
2010-08-17 13:20:00,42.29,42.3,42.26,42.28,51100.0,27.8452,27.8518,27.8255,27.8387,51100.0
2010-08-17 13:30:00,42.28,42.3,42.28,42.28,68000.0,27.8387,27.8518,27.8387,27.8387,68000.0
2010-08-17 13:40:00,42.28,42.28,42.25,42.27,47800.0,27.8387,27.8387,27.8189,27.8321,47800.0
2010-08-17 13:50:00,42.27,42.27,42.21,42.22,67800.0,27.8321,27.8321,27.7926,27.7991,67800.0
2010-08-17 14:00:00,42.23,42.25,42.22,42.22,73600.0,27.8057,27.8189,27.7991,27.7991,73600.0
2010-08-17 14:10:00,42.23,42.25,42.2,42.21,115000.0,27.8057,27.8189,27.786,27.7926,115000.0
2010-08-17 14:20:00,42.2,42.24,42.2,42.22,67900.0,27.786,27.8123,27.786,27.7991,67900.0
2010-08-17 14:30:00,42.22,42.23,42.18,42.18,57000.0,27.7991,27.8057,27.7728,27.7728,57000.0
2010-08-17 14:40:00,42.18,42.19,42.16,42.17,82500.0,27.7728,27.7794,27.7596,27.7662,82500.0
2010-08-17 14:50:00,42.16,42.2,42.15,42.17,96600.0,27.7596,27.786,27.7531,27.7662,96600.0
2010-08-17 15:00:00,42.17,42.17,42.11,42.12,130500.0,27.7662,27.7662,27.7267,27.7333,130500.0
2010-08-17 15:10:00,42.13,42.15,42.11,42.12,80600.0,27.7399,27.7531,27.7267,27.7333,80600.0
2010-08-17 15:20:00,42.12,42.19,42.12,42.19,185600.0,27.7333,27.7794,27.7333,27.7794,185600.0
2010-08-17 15:30:00,42.2,42.2,42.13,42.16,116900.0,27.786,27.786,27.7399,27.7596,116900.0
2010-08-17 15:40:00,42.16,42.17,42.08,42.1,420900.0,27.7596,27.7662,27.707,27.7201,420900.0
2010-08-17 15:50:00,42.1,42.13,42.04,42.07,964800.0,27.7201,27.7399,27.6806,27.7004,964800.0
2010-08-18 09:30:00,42.03,42.03,41.87,41.92,172500.0,27.674,27.674,27.5687,27.6016,172500.0
2010-08-18 09:40:00,41.91,41.91,41.81,41.88,195000.0,27.595,27.595,27.5292,27.5753,195000.0
2010-08-18 09:50:00,41.88,41.93,41.83,41.92,317100.0,27.5753,27.6082,27.5424,27.6016,317100.0
2010-08-18 10:00:00,41.93,42.0,41.91,41.96,411000.0,27.6082,27.6543,27.595,27.628,411000.0
2010-08-18 10:10:00,41.96,42.0,41.95,41.95,123900.0,27.628,27.6543,27.6214,27.6214,123900.0
2010-08-18 10:20:00,41.96,41.96,41.82,41.83,88900.0,27.628,27.628,27.5358,27.5424,88900.0
2010-08-18 10:30:00,41.84,41.93,41.83,41.89,128000.0,27.5489,27.6082,27.5424,27.5819,128000.0
2010-08-18 10:40:00,41.9,41.92,41.84,41.85,79500.0,27.5884,27.6016,27.5489,27.5555,79500.0
2010-08-18 10:50:00,41.85,41.88,41.81,41.88,83400.0,27.5555,27.5753,27.5292,27.5753,83400.0
2010-08-18 11:00:00,41.89,42.0,41.86,41.97,846800.0,27.5819,27.6543,27.5621,27.6345,846800.0
2010-08-18 11:10:00,41.98,42.01,41.94,41.95,389900.0,27.6411,27.6609,27.6148,27.6214,389900.0
2010-08-18 11:20:00,41.95,42.03,41.94,41.97,194500.0,27.6214,27.674,27.6148,27.6345,194500.0
2010-08-18 11:30:00,41.97,42.01,41.96,42.0,89000.0,27.6345,27.6609,27.628,27.6543,89000.0
2010-08-18 11:40:00,42.0,42.08,41.99,42.08,107000.0,27.6543,27.707,27.6477,27.707,107000.0
2010-08-18 11:50:00,42.07,42.09,42.06,42.06,98400.0,27.7004,27.7136,27.6938,27.6938,98400.0
2010-08-18 12:00:00,42.07,42.08,42.02,42.03,44600.0,27.7004,27.707,27.6675,27.674,44600.0
2010-08-18 12:10:00,42.02,42.06,42.02,42.06,59500.0,27.6675,27.6938,27.6675,27.6938,59500.0
2010-08-18 12:20:00,42.05,42.08,42.03,42.07,79000.0,27.6872,27.707,27.674,27.7004,79000.0
2010-08-18 12:30:00,42.07,42.08,42.04,42.06,122500.0,27.7004,27.707,27.6806,27.6938,122500.0
2010-08-18 12:40:00,42.07,42.13,42.06,42.13,57400.0,27.7004,27.7399,27.6938,27.7399,57400.0
2010-08-18 12:50:00,42.13,42.18,42.11,42.16,121300.0,27.7399,27.7728,27.7267,27.7596,121300.0
2010-08-18 13:00:00,42.16,42.25,42.15,42.25,198000.0,27.7596,27.8189,27.7531,27.8189,198000.0
2010-08-18 13:10:00,42.25,42.26,42.21,42.22,138500.0,27.8189,27.8255,27.7926,27.7991,138500.0
2010-08-18 13:20:00,42.21,42.22,42.19,42.21,214800.0,27.7926,27.7991,27.7794,27.7926,214800.0
2010-08-18 13:30:00,42.21,42.24,42.18,42.18,117900.0,27.7926,27.8123,27.7728,27.7728,117900.0
2010-08-18 13:40:00,42.17,42.21,42.17,42.2,260400.0,27.7662,27.7926,27.7662,27.786,260400.0
2010-08-18 13:50:00,42.2,42.21,42.18,42.21,107000.0,27.786,27.7926,27.7728,27.7926,107000.0
2010-08-18 14:00:00,42.2,42.23,42.14,42.15,98900.0,27.786,27.8057,27.7465,27.7531,98900.0
2010-08-18 14:10:00,42.15,42.18,42.14,42.15,106100.0,27.7531,27.7728,27.7465,27.7531,106100.0
2010-08-18 14:20:00,42.15,42.19,42.15,42.17,93900.0,27.7531,27.7794,27.7531,27.7662,93900.0
2010-08-18 14:30:00,42.17,42.18,42.14,42.17,85900.0,27.7662,27.7728,27.7465,27.7662,85900.0
2010-08-18 14:40:00,42.17,42.2,42.15,42.18,90300.0,27.7662,27.786,27.7531,27.7728,90300.0
2010-08-18 14:50:00,42.18,42.19,42.14,42.16,86900.0,27.7728,27.7794,27.7465,27.7596,86900.0
2010-08-18 15:00:00,42.16,42.19,42.13,42.14,75900.0,27.7596,27.7794,27.7399,27.7465,75900.0
2010-08-18 15:10:00,42.13,42.14,42.09,42.11,279700.0,27.7399,27.7465,27.7136,27.7267,279700.0
2010-08-18 15:20:00,42.11,42.12,42.06,42.08,206600.0,27.7267,27.7333,27.6938,27.707,206600.0
2010-08-18 15:30:00,42.07,42.13,42.06,42.1,238500.0,27.7004,27.7399,27.6938,27.7201,238500.0
2010-08-18 15:40:00,42.1,42.13,42.06,42.11,272300.0,27.7201,27.7399,27.6938,27.7267,272300.0
2010-08-18 15:50:00,42.11,42.12,42.04,42.04,711800.0,27.7267,27.7333,27.6806,27.6806,711800.0
2010-08-19 09:30:00,42.11,42.18,42.03,42.15,444100.0,27.7267,27.7728,27.674,27.7531,444100.0
2010-08-19 09:40:00,42.16,42.18,42.1,42.11,221600.0,27.7596,27.7728,27.7201,27.7267,221600.0
2010-08-19 09:50:00,42.1,42.11,42.0,42.05,386400.0,27.7201,27.7267,27.6543,27.6872,386400.0
2010-08-19 10:00:00,42.05,42.05,41.73,41.81,443700.0,27.6872,27.6872,27.4765,27.5292,443700.0
2010-08-19 10:10:00,41.81,41.93,41.79,41.93,184000.0,27.5292,27.6082,27.516,27.6082,184000.0
2010-08-19 10:20:00,41.94,41.94,41.81,41.84,154800.0,27.6148,27.6148,27.5292,27.5489,154800.0
2010-08-19 10:30:00,41.84,41.85,41.75,41.75,134000.0,27.5489,27.5555,27.4897,27.4897,134000.0
2010-08-19 10:40:00,41.76,41.78,41.7,41.78,244000.0,27.4963,27.5094,27.4568,27.5094,244000.0
2010-08-19 10:50:00,41.78,41.79,41.69,41.76,145900.0,27.5094,27.516,27.4502,27.4963,145900.0
2010-08-19 11:00:00,41.75,41.76,41.66,41.68,180400.0,27.4897,27.4963,27.4304,27.4436,180400.0
2010-08-19 11:10:00,41.69,41.72,41.66,41.68,166700.0,27.4502,27.4699,27.4304,27.4436,166700.0
2010-08-19 11:20:00,41.68,41.73,41.67,41.71,216300.0,27.4436,27.4765,27.437,27.4633,216300.0
2010-08-19 11:30:00,41.7,41.71,41.62,41.67,536700.0,27.4568,27.4633,27.4041,27.437,536700.0
2010-08-19 11:40:00,41.67,41.67,41.52,41.56,149900.0,27.437,27.437,27.3382,27.3646,149900.0
2010-08-19 11:50:00,41.56,41.56,41.49,41.53,181500.0,27.3646,27.3646,27.3185,27.3448,181500.0
2010-08-19 12:00:00,41.52,41.55,41.5,41.54,88100.0,27.3382,27.358,27.3251,27.3514,88100.0
2010-08-19 12:10:00,41.54,41.56,41.5,41.56,132500.0,27.3514,27.3646,27.3251,27.3646,132500.0
2010-08-19 12:20:00,41.57,41.6,41.57,41.58,57500.0,27.3712,27.3909,27.3712,27.3777,57500.0
2010-08-19 12:30:00,41.58,41.6,41.58,41.59,67500.0,27.3777,27.3909,27.3777,27.3843,67500.0
2010-08-19 12:40:00,41.59,41.6,41.58,41.6,65200.0,27.3843,27.3909,27.3777,27.3909,65200.0
2010-08-19 12:50:00,41.6,41.6,41.54,41.6,150600.0,27.3909,27.3909,27.3514,27.3909,150600.0
2010-08-19 13:00:00,41.6,41.64,41.6,41.61,568800.0,27.3909,27.4173,27.3909,27.3975,568800.0
2010-08-19 13:10:00,41.61,41.63,41.57,41.63,106100.0,27.3975,27.4107,27.3712,27.4107,106100.0
2010-08-19 13:20:00,41.63,41.64,41.61,41.61,67700.0,27.4107,27.4173,27.3975,27.3975,67700.0
2010-08-19 13:30:00,41.61,41.62,41.57,41.6,109700.0,27.3975,27.4041,27.3712,27.3909,109700.0
2010-08-19 13:40:00,41.6,41.61,41.56,41.57,140200.0,27.3909,27.3975,27.3646,27.3712,140200.0
2010-08-19 13:50:00,41.57,41.58,41.53,41.53,123200.0,27.3712,27.3777,27.3448,27.3448,123200.0
2010-08-19 14:00:00,41.53,41.54,41.5,41.53,117300.0,27.3448,27.3514,27.3251,27.3448,117300.0
2010-08-19 14:10:00,41.53,41.59,41.53,41.58,172700.0,27.3448,27.3843,27.3448,27.3777,172700.0
2010-08-19 14:20:00,41.58,41.65,41.58,41.61,169500.0,27.3777,27.4238,27.3777,27.3975,169500.0
2010-08-19 14:30:00,41.62,41.67,41.6,41.6,267000.0,27.4041,27.437,27.3909,27.3909,267000.0
2010-08-19 14:40:00,41.6,41.63,41.57,41.62,179400.0,27.3909,27.4107,27.3712,27.4041,179400.0
2010-08-19 14:50:00,41.62,41.66,41.62,41.63,257500.0,27.4041,27.4304,27.4041,27.4107,257500.0
2010-08-19 15:00:00,41.62,41.65,41.58,41.64,156300.0,27.4041,27.4238,27.3777,27.4173,156300.0
2010-08-19 15:10:00,41.64,41.77,41.63,41.74,139900.0,27.4173,27.5029,27.4107,27.4831,139900.0
2010-08-19 15:20:00,41.75,41.78,41.69,41.69,240500.0,27.4897,27.5094,27.4502,27.4502,240500.0
2010-08-19 15:30:00,41.69,41.74,41.67,41.7,291400.0,27.4502,27.4831,27.437,27.4568,291400.0
2010-08-19 15:40:00,41.69,41.69,41.65,41.67,248100.0,27.4502,27.4502,27.4238,27.437,248100.0
2010-08-19 15:50:00,41.67,41.75,41.65,41.73,1213000.0,27.437,27.4897,27.4238,27.4765,1213000.0
2010-08-20 09:30:00,41.62,41.63,41.47,41.52,396300.0,27.4041,27.4107,27.3053,27.3382,396300.0
2010-08-20 09:40:00,41.52,41.54,41.35,41.37,416100.0,27.3382,27.3514,27.2263,27.2395,416100.0
2010-08-20 09:50:00,41.38,41.44,41.35,41.43,171400.0,27.2461,27.2856,27.2263,27.279,171400.0
2010-08-20 10:00:00,41.43,41.48,41.4,41.42,139100.0,27.279,27.3119,27.2592,27.2724,139100.0
2010-08-20 10:10:00,41.41,41.45,41.35,41.42,178100.0,27.2658,27.2922,27.2263,27.2724,178100.0
2010-08-20 10:20:00,41.42,41.47,41.38,41.45,67400.0,27.2724,27.3053,27.2461,27.2922,67400.0
2010-08-20 10:30:00,41.46,41.54,41.46,41.53,118700.0,27.2987,27.3514,27.2987,27.3448,118700.0
2010-08-20 10:40:00,41.53,41.58,41.53,41.53,86000.0,27.3448,27.3777,27.3448,27.3448,86000.0
2010-08-20 10:50:00,41.54,41.55,41.52,41.54,87400.0,27.3514,27.358,27.3382,27.3514,87400.0
2010-08-20 11:00:00,41.53,41.54,41.48,41.53,85000.0,27.3448,27.3514,27.3119,27.3448,85000.0
2010-08-20 11:10:00,41.53,41.53,41.46,41.47,81400.0,27.3448,27.3448,27.2987,27.3053,81400.0
2010-08-20 11:20:00,41.48,41.5,41.43,41.47,111700.0,27.3119,27.3251,27.279,27.3053,111700.0
2010-08-20 11:30:00,41.47,41.48,41.39,41.4,75400.0,27.3053,27.3119,27.2526,27.2592,75400.0
2010-08-20 11:40:00,41.4,41.47,41.39,41.42,107800.0,27.2592,27.3053,27.2526,27.2724,107800.0
2010-08-20 11:50:00,41.41,41.41,41.36,41.38,65900.0,27.2658,27.2658,27.2329,27.2461,65900.0
2010-08-20 12:00:00,41.39,41.42,41.39,41.41,41800.0,27.2526,27.2724,27.2526,27.2658,41800.0
2010-08-20 12:10:00,41.41,41.42,41.38,41.39,62100.0,27.2658,27.2724,27.2461,27.2526,62100.0
2010-08-20 12:20:00,41.4,41.45,41.39,41.42,66300.0,27.2592,27.2922,27.2526,27.2724,66300.0
2010-08-20 12:30:00,41.44,41.44,41.41,41.42,47000.0,27.2856,27.2856,27.2658,27.2724,47000.0
2010-08-20 12:40:00,41.43,41.43,41.39,41.4,30300.0,27.279,27.279,27.2526,27.2592,30300.0
2010-08-20 12:50:00,41.4,41.45,41.39,41.44,57100.0,27.2592,27.2922,27.2526,27.2856,57100.0
2010-08-20 13:00:00,41.44,41.51,41.44,41.51,58400.0,27.2856,27.3317,27.2856,27.3317,58400.0
2010-08-20 13:10:00,41.5,41.51,41.48,41.48,36400.0,27.3251,27.3317,27.3119,27.3119,36400.0
2010-08-20 13:20:00,41.48,41.51,41.48,41.49,47700.0,27.3119,27.3317,27.3119,27.3185,47700.0
2010-08-20 13:30:00,41.49,41.49,41.44,41.46,71900.0,27.3185,27.3185,27.2856,27.2987,71900.0
2010-08-20 13:40:00,41.46,41.47,41.44,41.46,115800.0,27.2987,27.3053,27.2856,27.2987,115800.0
2010-08-20 13:50:00,41.46,41.5,41.45,41.47,183600.0,27.2987,27.3251,27.2922,27.3053,183600.0
2010-08-20 14:00:00,41.47,41.48,41.45,41.46,73600.0,27.3053,27.3119,27.2922,27.2987,73600.0
2010-08-20 14:10:00,41.47,41.51,41.46,41.51,64700.0,27.3053,27.3317,27.2987,27.3317,64700.0
2010-08-20 14:20:00,41.51,41.53,41.5,41.5,140600.0,27.3317,27.3448,27.3251,27.3251,140600.0
2010-08-20 14:30:00,41.5,41.59,41.5,41.57,96800.0,27.3251,27.3843,27.3251,27.3712,96800.0
2010-08-20 14:40:00,41.57,41.64,41.55,41.61,101400.0,27.3712,27.4173,27.358,27.3975,101400.0
2010-08-20 14:50:00,41.6,41.66,41.59,41.59,104400.0,27.3909,27.4304,27.3843,27.3843,104400.0
2010-08-20 15:00:00,41.6,41.6,41.55,41.58,85300.0,27.3909,27.3909,27.358,27.3777,85300.0
2010-08-20 15:10:00,41.58,41.63,41.57,41.59,125800.0,27.3777,27.4107,27.3712,27.3843,125800.0
2010-08-20 15:20:00,41.59,41.62,41.55,41.62,114700.0,27.3843,27.4041,27.358,27.4041,114700.0
2010-08-20 15:30:00,41.62,41.66,41.6,41.62,136200.0,27.4041,27.4304,27.3909,27.4041,136200.0
2010-08-20 15:40:00,41.61,41.67,41.61,41.61,148700.0,27.3975,27.437,27.3975,27.3975,148700.0
2010-08-20 15:50:00,41.62,41.66,41.61,41.65,789000.0,27.4041,27.4304,27.3975,27.4238,789000.0
2010-08-23 09:30:00,41.83,41.84,41.71,41.84,319500.0,27.5424,27.5489,27.4633,27.5489,319500.0
2010-08-23 09:40:00,41.85,41.87,41.78,41.86,394800.0,27.5555,27.5687,27.5094,27.5621,394800.0
2010-08-23 09:50:00,41.86,41.88,41.78,41.79,743300.0,27.5621,27.5753,27.5094,27.516,743300.0
2010-08-23 10:00:00,41.79,41.79,41.71,41.73,489200.0,27.516,27.516,27.4633,27.4765,489200.0
2010-08-23 10:10:00,41.73,41.73,41.67,41.68,679600.0,27.4765,27.4765,27.437,27.4436,679600.0
2010-08-23 10:20:00,41.68,41.69,41.6,41.6,413500.0,27.4436,27.4502,27.3909,27.3909,413500.0
2010-08-23 10:30:00,41.6,41.66,41.6,41.63,485600.0,27.3909,27.4304,27.3909,27.4107,485600.0
2010-08-23 10:40:00,41.63,41.64,41.5,41.5,682000.0,27.4107,27.4173,27.3251,27.3251,682000.0
2010-08-23 10:50:00,41.5,41.52,41.43,41.48,394800.0,27.3251,27.3382,27.279,27.3119,394800.0
2010-08-23 11:00:00,41.48,41.48,41.39,41.45,555400.0,27.3119,27.3119,27.2526,27.2922,555400.0
2010-08-23 11:10:00,41.45,41.48,41.41,41.45,368700.0,27.2922,27.3119,27.2658,27.2922,368700.0
2010-08-23 11:20:00,41.45,41.46,41.39,41.4,458300.0,27.2922,27.2987,27.2526,27.2592,458300.0
2010-08-23 11:30:00,41.41,41.46,41.4,41.44,345100.0,27.2658,27.2987,27.2592,27.2856,345100.0
2010-08-23 11:40:00,41.44,41.48,41.41,41.45,461300.0,27.2856,27.3119,27.2658,27.2922,461300.0
2010-08-23 11:50:00,41.45,41.46,41.41,41.42,291500.0,27.2922,27.2987,27.2658,27.2724,291500.0
2010-08-23 12:00:00,41.42,41.5,41.42,41.49,256400.0,27.2724,27.3251,27.2724,27.3185,256400.0
2010-08-23 12:10:00,41.49,41.53,41.48,41.5,159900.0,27.3185,27.3448,27.3119,27.3251,159900.0
2010-08-23 12:20:00,41.51,41.54,41.51,41.52,174000.0,27.3317,27.3514,27.3317,27.3382,174000.0
2010-08-23 12:30:00,41.52,41.54,41.48,41.49,273100.0,27.3382,27.3514,27.3119,27.3185,273100.0
2010-08-23 12:40:00,41.49,41.49,41.45,41.45,261000.0,27.3185,27.3185,27.2922,27.2922,261000.0
2010-08-23 12:50:00,41.45,41.48,41.44,41.46,380800.0,27.2922,27.3119,27.2856,27.2987,380800.0
2010-08-23 13:00:00,41.46,41.46,41.42,41.44,734900.0,27.2987,27.2987,27.2724,27.2856,734900.0
2010-08-23 13:10:00,41.44,41.47,41.41,41.46,459200.0,27.2856,27.3053,27.2658,27.2987,459200.0
2010-08-23 13:20:00,41.46,41.48,41.46,41.47,182900.0,27.2987,27.3119,27.2987,27.3053,182900.0
2010-08-23 13:30:00,41.47,41.49,41.44,41.46,496800.0,27.3053,27.3185,27.2856,27.2987,496800.0
2010-08-23 13:40:00,41.46,41.47,41.44,41.44,331500.0,27.2987,27.3053,27.2856,27.2856,331500.0
2010-08-23 13:50:00,41.45,41.47,41.44,41.46,438700.0,27.2922,27.3053,27.2856,27.2987,438700.0
2010-08-23 14:00:00,41.46,41.54,41.45,41.53,352000.0,27.2987,27.3514,27.2922,27.3448,352000.0
2010-08-23 14:10:00,41.53,41.54,41.47,41.48,298700.0,27.3448,27.3514,27.3053,27.3119,298700.0
2010-08-23 14:20:00,41.48,41.49,41.45,41.46,367800.0,27.3119,27.3185,27.2922,27.2987,367800.0
2010-08-23 14:30:00,41.46,41.51,41.46,41.5,359500.0,27.2987,27.3317,27.2987,27.3251,359500.0
2010-08-23 14:40:00,41.5,41.5,41.46,41.46,267900.0,27.3251,27.3251,27.2987,27.2987,267900.0
2010-08-23 14:50:00,41.47,41.47,41.44,41.45,503300.0,27.3053,27.3053,27.2856,27.2922,503300.0
2010-08-23 15:00:00,41.45,41.46,41.42,41.43,418200.0,27.2922,27.2987,27.2724,27.279,418200.0
2010-08-23 15:10:00,41.43,41.46,41.41,41.45,490000.0,27.279,27.2987,27.2658,27.2922,490000.0
2010-08-23 15:20:00,41.46,41.47,41.36,41.36,405700.0,27.2987,27.3053,27.2329,27.2329,405700.0
2010-08-23 15:30:00,41.37,41.38,41.28,41.3,687200.0,27.2395,27.2461,27.1802,27.1934,687200.0
2010-08-23 15:40:00,41.3,41.41,41.28,41.34,991100.0,27.1934,27.2658,27.1802,27.2197,991100.0
2010-08-23 15:50:00,41.33,41.35,41.28,41.28,1450000.0,27.2131,27.2263,27.1802,27.1802,1450000.0
2010-08-24 09:30:00,40.8,40.84,40.74,40.75,570500.0,26.8642,26.8905,26.8247,26.8312,570500.0
2010-08-24 09:40:00,40.76,40.81,40.74,40.77,429000.0,26.8378,26.8708,26.8247,26.8444,429000.0
2010-08-24 09:50:00,40.77,40.78,40.69,40.72,732400.0,26.8444,26.851,26.7917,26.8115,732400.0
2010-08-24 10:00:00,40.72,40.72,40.52,40.61,540600.0,26.8115,26.8115,26.6798,26.7391,540600.0
2010-08-24 10:10:00,40.61,40.76,40.6,40.74,221700.0,26.7391,26.8378,26.7325,26.8247,221700.0
2010-08-24 10:20:00,40.73,40.8,40.72,40.74,305200.0,26.8181,26.8642,26.8115,26.8247,305200.0
2010-08-24 10:30:00,40.74,40.76,40.69,40.74,136600.0,26.8247,26.8378,26.7917,26.8247,136600.0
2010-08-24 10:40:00,40.75,40.82,40.74,40.8,147600.0,26.8312,26.8773,26.8247,26.8642,147600.0
2010-08-24 10:50:00,40.79,40.85,40.77,40.84,136400.0,26.8576,26.8971,26.8444,26.8905,136400.0
2010-08-24 11:00:00,40.85,40.97,40.85,40.87,193200.0,26.8971,26.9761,26.8971,26.9103,193200.0
2010-08-24 11:10:00,40.85,40.87,40.8,40.84,155200.0,26.8971,26.9103,26.8642,26.8905,155200.0
2010-08-24 11:20:00,40.84,40.89,40.82,40.88,85800.0,26.8905,26.9234,26.8773,26.9168,85800.0
2010-08-24 11:30:00,40.89,40.98,40.87,40.96,177200.0,26.9234,26.9827,26.9103,26.9695,177200.0
2010-08-24 11:40:00,40.96,41.03,40.93,40.95,56800.0,26.9695,27.0156,26.9498,26.9629,56800.0
2010-08-24 11:50:00,40.95,40.98,40.93,40.96,72000.0,26.9629,26.9827,26.9498,26.9695,72000.0
2010-08-24 12:00:00,40.96,41.01,40.94,41.0,59300.0,26.9695,27.0024,26.9564,26.9959,59300.0
2010-08-24 12:10:00,41.01,41.03,40.94,40.95,60000.0,27.0024,27.0156,26.9564,26.9629,60000.0
2010-08-24 12:20:00,40.96,40.96,40.89,40.9,59700.0,26.9695,26.9695,26.9234,26.93,59700.0
2010-08-24 12:30:00,40.9,40.95,40.88,40.92,49500.0,26.93,26.9629,26.9168,26.9432,49500.0
2010-08-24 12:40:00,40.91,40.92,40.88,40.88,47700.0,26.9366,26.9432,26.9168,26.9168,47700.0
2010-08-24 12:50:00,40.88,40.9,40.86,40.87,91600.0,26.9168,26.93,26.9037,26.9103,91600.0
2010-08-24 13:00:00,40.87,40.87,40.82,40.84,78500.0,26.9103,26.9103,26.8773,26.8905,78500.0
2010-08-24 13:10:00,40.85,40.87,40.84,40.85,183700.0,26.8971,26.9103,26.8905,26.8971,183700.0
2010-08-24 13:20:00,40.85,40.93,40.84,40.93,80400.0,26.8971,26.9498,26.8905,26.9498,80400.0
2010-08-24 13:30:00,40.93,40.94,40.87,40.91,172000.0,26.9498,26.9564,26.9103,26.9366,172000.0
2010-08-24 13:40:00,40.91,40.92,40.79,40.84,707100.0,26.9366,26.9432,26.8576,26.8905,707100.0
2010-08-24 13:50:00,40.85,40.85,40.79,40.81,202800.0,26.8971,26.8971,26.8576,26.8708,202800.0
2010-08-24 14:00:00,40.81,40.85,40.79,40.82,364500.0,26.8708,26.8971,26.8576,26.8773,364500.0
2010-08-24 14:10:00,40.83,40.89,40.8,40.87,153000.0,26.8839,26.9234,26.8642,26.9103,153000.0
2010-08-24 14:20:00,40.87,40.9,40.83,40.85,232400.0,26.9103,26.93,26.8839,26.8971,232400.0
2010-08-24 14:30:00,40.84,40.92,40.81,40.91,226300.0,26.8905,26.9432,26.8708,26.9366,226300.0
2010-08-24 14:40:00,40.9,40.93,40.86,40.89,133500.0,26.93,26.9498,26.9037,26.9234,133500.0
2010-08-24 14:50:00,40.89,40.92,40.84,40.92,171500.0,26.9234,26.9432,26.8905,26.9432,171500.0
2010-08-24 15:00:00,40.92,41.03,40.89,41.01,245500.0,26.9432,27.0156,26.9234,27.0024,245500.0
2010-08-24 15:10:00,41.01,41.03,40.96,40.99,143600.0,27.0024,27.0156,26.9695,26.9893,143600.0
2010-08-24 15:20:00,40.99,41.05,40.94,41.03,156300.0,26.9893,27.0288,26.9564,27.0156,156300.0
2010-08-24 15:30:00,41.03,41.03,40.89,40.93,246500.0,27.0156,27.0156,26.9234,26.9498,246500.0
2010-08-24 15:40:00,40.92,40.93,40.86,40.91,505400.0,26.9432,26.9498,26.9037,26.9366,505400.0
2010-08-24 15:50:00,40.91,40.92,40.81,40.86,458000.0,26.9366,26.9432,26.8708,26.9037,458000.0
2010-08-25 09:30:00,40.46,40.48,40.35,40.38,635700.0,26.6403,26.6535,26.5679,26.5876,635700.0
2010-08-25 09:40:00,40.38,40.4,40.28,40.28,779000.0,26.5876,26.6008,26.5218,26.5218,779000.0
2010-08-25 09:50:00,40.28,40.29,40.13,40.17,405100.0,26.5218,26.5284,26.423,26.4494,405100.0
2010-08-25 10:00:00,40.17,40.32,40.06,40.32,658600.0,26.4494,26.5481,26.3769,26.5481,658600.0
2010-08-25 10:10:00,40.31,40.32,40.2,40.22,410900.0,26.5415,26.5481,26.4691,26.4823,410900.0
2010-08-25 10:20:00,40.22,40.26,40.19,40.2,313100.0,26.4823,26.5086,26.4625,26.4691,313100.0
2010-08-25 10:30:00,40.2,40.23,40.1,40.13,239300.0,26.4691,26.4889,26.4033,26.423,239300.0
2010-08-25 10:40:00,40.13,40.26,40.13,40.25,214300.0,26.423,26.5086,26.423,26.502,214300.0
2010-08-25 10:50:00,40.25,40.3,40.2,40.28,166800.0,26.502,26.535,26.4691,26.5218,166800.0
2010-08-25 11:00:00,40.29,40.39,40.29,40.31,288600.0,26.5284,26.5942,26.5284,26.5415,288600.0
2010-08-25 11:10:00,40.3,40.38,40.25,40.38,394400.0,26.535,26.5876,26.502,26.5876,394400.0
2010-08-25 11:20:00,40.38,40.41,40.36,40.39,194600.0,26.5876,26.6074,26.5745,26.5942,194600.0
2010-08-25 11:30:00,40.38,40.39,40.32,40.33,109800.0,26.5876,26.5942,26.5481,26.5547,109800.0
2010-08-25 11:40:00,40.32,40.36,40.29,40.3,174100.0,26.5481,26.5745,26.5284,26.535,174100.0
2010-08-25 11:50:00,40.31,40.38,40.29,40.35,133400.0,26.5415,26.5876,26.5284,26.5679,133400.0
2010-08-25 12:00:00,40.35,40.38,40.32,40.34,99400.0,26.5679,26.5876,26.5481,26.5613,99400.0
2010-08-25 12:10:00,40.34,40.37,40.32,40.36,333300.0,26.5613,26.581,26.5481,26.5745,333300.0
2010-08-25 12:20:00,40.36,40.36,40.31,40.34,528300.0,26.5745,26.5745,26.5415,26.5613,528300.0
2010-08-25 12:30:00,40.33,40.37,40.25,40.26,363200.0,26.5547,26.581,26.502,26.5086,363200.0
2010-08-25 12:40:00,40.25,40.26,40.22,40.25,459000.0,26.502,26.5086,26.4823,26.502,459000.0
2010-08-25 12:50:00,40.25,40.29,40.24,40.27,188200.0,26.502,26.5284,26.4954,26.5152,188200.0
2010-08-25 13:00:00,40.28,40.31,40.26,40.3,110200.0,26.5218,26.5415,26.5086,26.535,110200.0
2010-08-25 13:10:00,40.3,40.35,40.29,40.34,202000.0,26.535,26.5679,26.5284,26.5613,202000.0
2010-08-25 13:20:00,40.34,40.35,40.3,40.31,140000.0,26.5613,26.5679,26.535,26.5415,140000.0
2010-08-25 13:30:00,40.3,40.35,40.29,40.34,164800.0,26.535,26.5679,26.5284,26.5613,164800.0
2010-08-25 13:40:00,40.34,40.42,40.33,40.42,265200.0,26.5613,26.614,26.5547,26.614,265200.0
2010-08-25 13:50:00,40.42,40.44,40.4,40.42,117100.0,26.614,26.6271,26.6008,26.614,117100.0
2010-08-25 14:00:00,40.42,40.48,40.4,40.48,163400.0,26.614,26.6535,26.6008,26.6535,163400.0
2010-08-25 14:10:00,40.47,40.52,40.45,40.49,366500.0,26.6469,26.6798,26.6337,26.6601,366500.0
2010-08-25 14:20:00,40.5,40.51,40.46,40.48,134200.0,26.6666,26.6732,26.6403,26.6535,134200.0
2010-08-25 14:30:00,40.49,40.64,40.47,40.61,326500.0,26.6601,26.7588,26.6469,26.7391,326500.0
2010-08-25 14:40:00,40.61,40.68,40.61,40.65,299700.0,26.7391,26.7852,26.7391,26.7654,299700.0
2010-08-25 14:50:00,40.65,40.67,40.62,40.67,358200.0,26.7654,26.7786,26.7457,26.7786,358200.0
2010-08-25 15:00:00,40.67,40.69,40.62,40.63,349700.0,26.7786,26.7917,26.7457,26.7522,349700.0
2010-08-25 15:10:00,40.61,40.64,40.56,40.57,204200.0,26.7391,26.7588,26.7061,26.7127,204200.0
2010-08-25 15:20:00,40.57,40.57,40.51,40.53,240700.0,26.7127,26.7127,26.6732,26.6864,240700.0
2010-08-25 15:30:00,40.52,40.72,40.52,40.69,388500.0,26.6798,26.8115,26.6798,26.7917,388500.0
2010-08-25 15:40:00,40.69,40.78,40.67,40.75,834200.0,26.7917,26.851,26.7786,26.8312,834200.0
2010-08-25 15:50:00,40.75,40.76,40.64,40.68,1649800.0,26.8312,26.8378,26.7588,26.7852,1649800.0
2010-08-26 09:30:00,40.86,40.9,40.81,40.84,885200.0,26.9037,26.93,26.8708,26.8905,885200.0
2010-08-26 09:40:00,40.83,40.9,40.8,40.85,826000.0,26.8839,26.93,26.8642,26.8971,826000.0
2010-08-26 09:50:00,40.85,40.85,40.76,40.84,510000.0,26.8971,26.8971,26.8378,26.8905,510000.0
2010-08-26 10:00:00,40.83,40.93,40.82,40.93,416300.0,26.8839,26.9498,26.8773,26.9498,416300.0
2010-08-26 10:10:00,40.92,40.96,40.91,40.94,276100.0,26.9432,26.9695,26.9366,26.9564,276100.0
2010-08-26 10:20:00,40.94,40.94,40.86,40.88,242000.0,26.9564,26.9564,26.9037,26.9168,242000.0
2010-08-26 10:30:00,40.89,40.98,40.87,40.97,329800.0,26.9234,26.9827,26.9103,26.9761,329800.0
2010-08-26 10:40:00,40.97,40.99,40.93,40.95,174700.0,26.9761,26.9893,26.9498,26.9629,174700.0
2010-08-26 10:50:00,40.94,40.96,40.88,40.91,178500.0,26.9564,26.9695,26.9168,26.9366,178500.0
2010-08-26 11:00:00,40.9,40.91,40.72,40.75,225300.0,26.93,26.9366,26.8115,26.8312,225300.0
2010-08-26 11:10:00,40.75,40.84,40.73,40.81,183900.0,26.8312,26.8905,26.8181,26.8708,183900.0
2010-08-26 11:20:00,40.81,40.83,40.75,40.8,187300.0,26.8708,26.8839,26.8312,26.8642,187300.0
2010-08-26 11:30:00,40.8,40.85,40.78,40.82,100800.0,26.8642,26.8971,26.851,26.8773,100800.0
2010-08-26 11:40:00,40.82,40.82,40.72,40.76,145800.0,26.8773,26.8773,26.8115,26.8378,145800.0
2010-08-26 11:50:00,40.75,40.8,40.68,40.8,225800.0,26.8312,26.8642,26.7852,26.8642,225800.0
2010-08-26 12:00:00,40.79,40.8,40.74,40.75,113600.0,26.8576,26.8642,26.8247,26.8312,113600.0
2010-08-26 12:10:00,40.76,40.76,40.72,40.73,56000.0,26.8378,26.8378,26.8115,26.8181,56000.0
2010-08-26 12:20:00,40.73,40.79,40.73,40.77,124700.0,26.8181,26.8576,26.8181,26.8444,124700.0
2010-08-26 12:30:00,40.77,40.8,40.77,40.78,58100.0,26.8444,26.8642,26.8444,26.851,58100.0
2010-08-26 12:40:00,40.77,40.77,40.73,40.77,92400.0,26.8444,26.8444,26.8181,26.8444,92400.0
2010-08-26 12:50:00,40.77,40.77,40.69,40.75,99100.0,26.8444,26.8444,26.7917,26.8312,99100.0
2010-08-26 13:00:00,40.75,40.77,40.69,40.7,178600.0,26.8312,26.8444,26.7917,26.7983,178600.0
2010-08-26 13:10:00,40.7,40.71,40.68,40.69,134000.0,26.7983,26.8049,26.7852,26.7917,134000.0
2010-08-26 13:20:00,40.68,40.7,40.68,40.69,115100.0,26.7852,26.7983,26.7852,26.7917,115100.0
2010-08-26 13:30:00,40.69,40.72,40.68,40.69,148300.0,26.7917,26.8115,26.7852,26.7917,148300.0
2010-08-26 13:40:00,40.68,40.7,40.65,40.65,130500.0,26.7852,26.7983,26.7654,26.7654,130500.0
2010-08-26 13:50:00,40.65,40.67,40.59,40.61,173200.0,26.7654,26.7786,26.7259,26.7391,173200.0
2010-08-26 14:00:00,40.6,40.62,40.55,40.55,170900.0,26.7325,26.7457,26.6996,26.6996,170900.0
2010-08-26 14:10:00,40.55,40.56,40.48,40.49,227900.0,26.6996,26.7061,26.6535,26.6601,227900.0
2010-08-26 14:20:00,40.5,40.51,40.48,40.49,196800.0,26.6666,26.6732,26.6535,26.6601,196800.0
2010-08-26 14:30:00,40.49,40.5,40.44,40.48,204700.0,26.6601,26.6666,26.6271,26.6535,204700.0
2010-08-26 14:40:00,40.49,40.5,40.41,40.42,191700.0,26.6601,26.6666,26.6074,26.614,191700.0
2010-08-26 14:50:00,40.42,40.44,40.33,40.36,258800.0,26.614,26.6271,26.5547,26.5745,258800.0
2010-08-26 15:00:00,40.36,40.41,40.36,40.4,224200.0,26.5745,26.6074,26.5745,26.6008,224200.0
2010-08-26 15:10:00,40.4,40.49,40.4,40.49,370100.0,26.6008,26.6601,26.6008,26.6601,370100.0
2010-08-26 15:20:00,40.49,45.0,40.46,40.49,400600.0,26.6601,29.6296,26.6403,26.6601,400600.0
2010-08-26 15:30:00,40.48,40.51,40.44,40.51,379200.0,26.6535,26.6732,26.6271,26.6732,379200.0
2010-08-26 15:40:00,40.5,40.59,40.49,40.53,600100.0,26.6666,26.7259,26.6601,26.6864,600100.0
2010-08-26 15:50:00,40.52,40.52,40.37,40.39,1283200.0,26.6798,26.6798,26.581,26.5942,1283200.0
2010-08-27 09:30:00,40.83,40.84,40.68,40.69,832800.0,26.8839,26.8905,26.7852,26.7917,832800.0
2010-08-27 09:40:00,40.68,40.7,40.62,40.63,218000.0,26.7852,26.7983,26.7457,26.7522,218000.0
2010-08-27 09:50:00,40.64,40.76,40.56,40.57,301900.0,26.7588,26.8378,26.7061,26.7127,301900.0
2010-08-27 10:00:00,40.57,40.65,40.35,40.47,672200.0,26.7127,26.7654,26.5679,26.6469,672200.0
2010-08-27 10:10:00,40.47,40.68,40.44,40.66,503600.0,26.6469,26.7852,26.6271,26.772,503600.0
2010-08-27 10:20:00,40.65,40.79,40.58,40.77,229500.0,26.7654,26.8576,26.7193,26.8444,229500.0
2010-08-27 10:30:00,40.78,40.9,40.75,40.88,240300.0,26.851,26.93,26.8312,26.9168,240300.0
2010-08-27 10:40:00,40.88,40.9,40.81,40.83,151200.0,26.9168,26.93,26.8708,26.8839,151200.0
2010-08-27 10:50:00,40.82,40.86,40.74,40.8,117500.0,26.8773,26.9037,26.8247,26.8642,117500.0
2010-08-27 11:00:00,40.8,41.02,40.8,40.98,159500.0,26.8642,27.009,26.8642,26.9827,159500.0
2010-08-27 11:10:00,40.98,41.08,40.96,41.01,151500.0,26.9827,27.0485,26.9695,27.0024,151500.0
2010-08-27 11:20:00,41.01,41.04,41.0,41.03,98900.0,27.0024,27.0222,26.9959,27.0156,98900.0
2010-08-27 11:30:00,41.03,41.06,40.97,40.97,78900.0,27.0156,27.0354,26.9761,26.9761,78900.0
2010-08-27 11:40:00,40.96,41.0,40.93,41.0,76200.0,26.9695,26.9959,26.9498,26.9959,76200.0
2010-08-27 11:50:00,41.0,41.03,40.96,40.98,256900.0,26.9959,27.0156,26.9695,26.9827,256900.0
2010-08-27 12:00:00,40.99,41.01,40.96,41.0,143500.0,26.9893,27.0024,26.9695,26.9959,143500.0
2010-08-27 12:10:00,40.99,41.07,40.98,41.07,64200.0,26.9893,27.0419,26.9827,27.0419,64200.0
2010-08-27 12:20:00,41.07,41.08,41.03,41.04,58900.0,27.0419,27.0485,27.0156,27.0222,58900.0
2010-08-27 12:30:00,41.04,41.06,41.01,41.01,57900.0,27.0222,27.0354,27.0024,27.0024,57900.0
2010-08-27 12:40:00,41.02,41.02,40.96,40.96,50400.0,27.009,27.009,26.9695,26.9695,50400.0
2010-08-27 12:50:00,40.96,40.98,40.9,40.92,65700.0,26.9695,26.9827,26.93,26.9432,65700.0
2010-08-27 13:00:00,40.92,40.95,40.9,40.95,47300.0,26.9432,26.9629,26.93,26.9629,47300.0
2010-08-27 13:10:00,40.95,40.96,40.9,40.91,32200.0,26.9629,26.9695,26.93,26.9366,32200.0
2010-08-27 13:20:00,40.92,41.04,40.91,41.03,241000.0,26.9432,27.0222,26.9366,27.0156,241000.0
2010-08-27 13:30:00,41.03,41.14,41.02,41.09,144100.0,27.0156,27.088,27.009,27.0551,144100.0
2010-08-27 13:40:00,41.09,41.1,41.03,41.03,44100.0,27.0551,27.0617,27.0156,27.0156,44100.0
2010-08-27 13:50:00,41.04,41.1,41.03,41.1,91400.0,27.0222,27.0617,27.0156,27.0617,91400.0
2010-08-27 14:00:00,41.11,41.15,41.07,41.11,122900.0,27.0683,27.0946,27.0419,27.0683,122900.0
2010-08-27 14:10:00,41.11,41.13,41.08,41.11,89100.0,27.0683,27.0815,27.0485,27.0683,89100.0
2010-08-27 14:20:00,41.11,41.12,41.08,41.12,129200.0,27.0683,27.0749,27.0485,27.0749,129200.0
2010-08-27 14:30:00,41.13,41.19,41.12,41.18,110500.0,27.0815,27.121,27.0749,27.1144,110500.0
2010-08-27 14:40:00,41.19,41.19,41.14,41.15,69100.0,27.121,27.121,27.088,27.0946,69100.0
2010-08-27 14:50:00,41.14,41.16,41.11,41.13,32800.0,27.088,27.1012,27.0683,27.0815,32800.0
2010-08-27 15:00:00,41.13,41.14,41.09,41.12,75800.0,27.0815,27.088,27.0551,27.0749,75800.0
2010-08-27 15:10:00,41.13,41.16,41.1,41.11,164700.0,27.0815,27.1012,27.0617,27.0683,164700.0
2010-08-27 15:20:00,41.11,41.22,41.11,41.2,134800.0,27.0683,27.1407,27.0683,27.1275,134800.0
2010-08-27 15:30:00,41.2,41.21,41.14,41.15,87900.0,27.1275,27.1341,27.088,27.0946,87900.0
2010-08-27 15:40:00,41.15,41.23,41.13,41.22,199100.0,27.0946,27.1473,27.0815,27.1407,199100.0
2010-08-27 15:50:00,41.22,41.24,41.2,41.22,543700.0,27.1407,27.1539,27.1275,27.1407,543700.0
2010-08-30 09:30:00,41.02,41.12,41.01,41.1,416200.0,27.009,27.0749,27.0024,27.0617,416200.0
2010-08-30 09:40:00,41.1,41.16,41.09,41.13,282100.0,27.0617,27.1012,27.0551,27.0815,282100.0
2010-08-30 09:50:00,41.12,41.13,41.05,41.12,154800.0,27.0749,27.0815,27.0288,27.0749,154800.0
2010-08-30 10:00:00,41.12,41.13,41.05,41.08,180500.0,27.0749,27.0815,27.0288,27.0485,180500.0
2010-08-30 10:10:00,41.08,41.08,40.94,40.98,133100.0,27.0485,27.0485,26.9564,26.9827,133100.0
2010-08-30 10:20:00,40.97,40.98,40.92,40.96,149300.0,26.9761,26.9827,26.9432,26.9695,149300.0
2010-08-30 10:30:00,40.96,40.96,40.9,40.95,98900.0,26.9695,26.9695,26.93,26.9629,98900.0
2010-08-30 10:40:00,40.95,40.99,40.91,40.99,104500.0,26.9629,26.9893,26.9366,26.9893,104500.0
2010-08-30 10:50:00,40.99,41.03,40.99,41.0,67900.0,26.9893,27.0156,26.9893,26.9959,67900.0
2010-08-30 11:00:00,41.01,41.01,40.92,40.94,107500.0,27.0024,27.0024,26.9432,26.9564,107500.0
2010-08-30 11:10:00,40.95,40.95,40.88,40.91,125200.0,26.9629,26.9629,26.9168,26.9366,125200.0
2010-08-30 11:20:00,40.91,40.91,40.84,40.88,183900.0,26.9366,26.9366,26.8905,26.9168,183900.0
2010-08-30 11:30:00,40.87,40.88,40.84,40.85,103300.0,26.9103,26.9168,26.8905,26.8971,103300.0
2010-08-30 11:40:00,40.85,40.85,40.76,40.79,164700.0,26.8971,26.8971,26.8378,26.8576,164700.0
2010-08-30 11:50:00,40.8,40.83,40.78,40.82,177300.0,26.8642,26.8839,26.851,26.8773,177300.0
2010-08-30 12:00:00,40.82,40.86,40.82,40.85,233100.0,26.8773,26.9037,26.8773,26.8971,233100.0
2010-08-30 12:10:00,40.85,40.88,40.85,40.86,101000.0,26.8971,26.9168,26.8971,26.9037,101000.0
2010-08-30 12:20:00,40.85,40.88,40.84,40.84,71200.0,26.8971,26.9168,26.8905,26.8905,71200.0
2010-08-30 12:30:00,40.85,40.89,40.84,40.89,99500.0,26.8971,26.9234,26.8905,26.9234,99500.0
2010-08-30 12:40:00,40.9,40.95,40.89,40.93,389100.0,26.93,26.9629,26.9234,26.9498,389100.0
2010-08-30 12:50:00,40.93,40.93,40.88,40.89,222200.0,26.9498,26.9498,26.9168,26.9234,222200.0
2010-08-30 13:00:00,40.89,40.91,40.88,40.9,73100.0,26.9234,26.9366,26.9168,26.93,73100.0
2010-08-30 13:10:00,40.89,40.92,40.88,40.91,111400.0,26.9234,26.9432,26.9168,26.9366,111400.0
2010-08-30 13:20:00,40.91,40.91,40.81,40.82,257500.0,26.9366,26.9366,26.8708,26.8773,257500.0
2010-08-30 13:30:00,40.82,40.83,40.81,40.81,59900.0,26.8773,26.8839,26.8708,26.8708,59900.0
2010-08-30 13:40:00,40.81,40.86,40.81,40.86,102400.0,26.8708,26.9037,26.8708,26.9037,102400.0
2010-08-30 13:50:00,40.85,40.86,40.8,40.81,81800.0,26.8971,26.9037,26.8642,26.8708,81800.0
2010-08-30 14:00:00,40.81,40.84,40.75,40.77,152900.0,26.8708,26.8905,26.8312,26.8444,152900.0
2010-08-30 14:10:00,40.77,40.79,40.74,40.79,94400.0,26.8444,26.8576,26.8247,26.8576,94400.0
2010-08-30 14:20:00,40.79,40.83,40.76,40.82,74500.0,26.8576,26.8839,26.8378,26.8773,74500.0
2010-08-30 14:30:00,40.83,40.87,40.8,40.81,153400.0,26.8839,26.9103,26.8642,26.8708,153400.0
2010-08-30 14:40:00,40.81,40.85,40.78,40.79,120400.0,26.8708,26.8971,26.851,26.8576,120400.0
2010-08-30 14:50:00,40.79,40.83,40.78,40.81,74800.0,26.8576,26.8839,26.851,26.8708,74800.0
2010-08-30 15:00:00,40.81,40.83,40.77,40.78,205300.0,26.8708,26.8839,26.8444,26.851,205300.0
2010-08-30 15:10:00,40.77,40.78,40.7,40.72,247300.0,26.8444,26.851,26.7983,26.8115,247300.0
2010-08-30 15:20:00,40.72,40.74,40.7,40.72,244300.0,26.8115,26.8247,26.7983,26.8115,244300.0
2010-08-30 15:30:00,40.72,40.77,40.69,40.76,316300.0,26.8115,26.8444,26.7917,26.8378,316300.0
2010-08-30 15:40:00,40.77,40.77,40.65,40.66,429800.0,26.8444,26.8444,26.7654,26.772,429800.0
2010-08-30 15:50:00,40.66,40.66,40.58,40.6,500100.0,26.772,26.772,26.7193,26.7325,500100.0
2010-08-31 09:30:00,40.6,40.63,40.54,40.55,734400.0,26.7325,26.7522,26.693,26.6996,734400.0
2010-08-31 09:40:00,40.55,40.75,40.5,40.75,643500.0,26.6996,26.8312,26.6666,26.8312,643500.0
2010-08-31 09:50:00,40.74,40.78,40.65,40.7,314500.0,26.8247,26.851,26.7654,26.7983,314500.0
2010-08-31 10:00:00,40.71,40.88,40.7,40.88,531800.0,26.8049,26.9168,26.7983,26.9168,531800.0
2010-08-31 10:10:00,40.89,40.97,40.87,40.87,219200.0,26.9234,26.9761,26.9103,26.9103,219200.0
2010-08-31 10:20:00,40.87,40.9,40.85,40.9,122200.0,26.9103,26.93,26.8971,26.93,122200.0
2010-08-31 10:30:00,40.9,40.97,40.82,40.85,201400.0,26.93,26.9761,26.8773,26.8971,201400.0
2010-08-31 10:40:00,40.84,40.86,40.8,40.84,111700.0,26.8905,26.9037,26.8642,26.8905,111700.0
2010-08-31 10:50:00,40.84,40.93,40.84,40.93,146300.0,26.8905,26.9498,26.8905,26.9498,146300.0
2010-08-31 11:00:00,40.93,40.96,40.86,40.87,112400.0,26.9498,26.9695,26.9037,26.9103,112400.0
2010-08-31 11:10:00,40.86,40.91,40.82,40.86,197400.0,26.9037,26.9366,26.8773,26.9037,197400.0
2010-08-31 11:20:00,40.85,40.95,40.84,40.9,119900.0,26.8971,26.9629,26.8905,26.93,119900.0
2010-08-31 11:30:00,40.89,40.96,40.88,40.93,143200.0,26.9234,26.9695,26.9168,26.9498,143200.0
2010-08-31 11:40:00,40.92,40.94,40.88,40.88,118300.0,26.9432,26.9564,26.9168,26.9168,118300.0
2010-08-31 11:50:00,40.89,40.96,40.89,40.89,245000.0,26.9234,26.9695,26.9234,26.9234,245000.0
2010-08-31 12:00:00,40.9,40.92,40.88,40.88,111300.0,26.93,26.9432,26.9168,26.9168,111300.0
2010-08-31 12:10:00,40.88,40.89,40.84,40.89,106500.0,26.9168,26.9234,26.8905,26.9234,106500.0
2010-08-31 12:20:00,40.89,40.89,40.86,40.87,95600.0,26.9234,26.9234,26.9037,26.9103,95600.0
2010-08-31 12:30:00,40.87,40.91,40.86,40.9,94600.0,26.9103,26.9366,26.9037,26.93,94600.0
2010-08-31 12:40:00,40.89,40.89,40.83,40.88,80700.0,26.9234,26.9234,26.8839,26.9168,80700.0
2010-08-31 12:50:00,40.88,40.9,40.82,40.82,69500.0,26.9168,26.93,26.8773,26.8773,69500.0
2010-08-31 13:00:00,40.82,40.88,40.81,40.87,112200.0,26.8773,26.9168,26.8708,26.9103,112200.0
2010-08-31 13:10:00,40.88,40.91,40.87,40.88,63700.0,26.9168,26.9366,26.9103,26.9168,63700.0
2010-08-31 13:20:00,40.88,40.94,40.88,40.94,63400.0,26.9168,26.9564,26.9168,26.9564,63400.0
2010-08-31 13:30:00,40.93,40.97,40.91,40.95,96700.0,26.9498,26.9761,26.9366,26.9629,96700.0
2010-08-31 13:40:00,40.95,40.97,40.92,40.93,71200.0,26.9629,26.9761,26.9432,26.9498,71200.0
2010-08-31 13:50:00,40.93,40.95,40.91,40.93,129900.0,26.9498,26.9629,26.9366,26.9498,129900.0
2010-08-31 14:00:00,40.93,40.98,40.85,40.97,241900.0,26.9498,26.9827,26.8971,26.9761,241900.0
2010-08-31 14:10:00,40.96,41.0,40.86,40.86,270100.0,26.9695,26.9959,26.9037,26.9037,270100.0
2010-08-31 14:20:00,40.86,40.88,40.81,40.84,147700.0,26.9037,26.9168,26.8708,26.8905,147700.0
2010-08-31 14:30:00,40.84,40.84,40.72,40.72,180300.0,26.8905,26.8905,26.8115,26.8115,180300.0
2010-08-31 14:40:00,40.72,40.76,40.66,40.67,415300.0,26.8115,26.8378,26.772,26.7786,415300.0
2010-08-31 14:50:00,40.67,40.77,40.67,40.71,246300.0,26.7786,26.8444,26.7786,26.8049,246300.0
2010-08-31 15:00:00,40.7,40.78,40.7,40.76,322200.0,26.7983,26.851,26.7983,26.8378,322200.0
2010-08-31 15:10:00,40.75,40.76,40.67,40.73,401100.0,26.8312,26.8378,26.7786,26.8181,401100.0
2010-08-31 15:20:00,40.74,40.75,40.68,40.73,282700.0,26.8247,26.8312,26.7852,26.8181,282700.0
2010-08-31 15:30:00,40.73,40.8,40.66,40.68,605900.0,26.8181,26.8642,26.772,26.7852,605900.0
2010-08-31 15:40:00,40.68,40.87,40.68,40.81,910400.0,26.7852,26.9103,26.7852,26.8708,910400.0
2010-08-31 15:50:00,40.81,40.86,40.74,40.79,1541700.0,26.8708,26.9037,26.8247,26.8576,1541700.0
2010-09-01 09:30:00,41.55,41.65,41.52,41.57,554200.0,27.358,27.4238,27.3382,27.3712,554200.0
2010-09-01 09:40:00,41.57,41.6,41.5,41.53,585500.0,27.3712,27.3909,27.3251,27.3448,585500.0
2010-09-01 09:50:00,41.53,41.66,41.52,41.65,359900.0,27.3448,27.4304,27.3382,27.4238,359900.0
2010-09-01 10:00:00,41.65,41.94,41.64,41.92,688400.0,27.4238,27.6148,27.4173,27.6016,688400.0
2010-09-01 10:10:00,41.92,42.05,41.92,42.02,656200.0,27.6016,27.6872,27.6016,27.6675,656200.0
2010-09-01 10:20:00,42.02,42.02,41.98,41.99,137500.0,27.6675,27.6675,27.6411,27.6477,137500.0
2010-09-01 10:30:00,41.99,42.05,41.97,42.04,372700.0,27.6477,27.6872,27.6345,27.6806,372700.0
2010-09-01 10:40:00,42.04,42.06,42.03,42.06,779500.0,27.6806,27.6938,27.674,27.6938,779500.0
2010-09-01 10:50:00,42.05,42.15,42.05,42.1,754100.0,27.6872,27.7531,27.6872,27.7201,754100.0
2010-09-01 11:00:00,42.1,42.14,42.1,42.1,168100.0,27.7201,27.7465,27.7201,27.7201,168100.0
2010-09-01 11:10:00,42.1,42.12,42.1,42.11,175500.0,27.7201,27.7333,27.7201,27.7267,175500.0
2010-09-01 11:20:00,42.11,42.12,42.09,42.11,181400.0,27.7267,27.7333,27.7136,27.7267,181400.0
2010-09-01 11:30:00,42.11,42.15,42.11,42.13,200000.0,27.7267,27.7531,27.7267,27.7399,200000.0
2010-09-01 11:40:00,42.12,42.15,42.11,42.11,129900.0,27.7333,27.7531,27.7267,27.7267,129900.0
2010-09-01 11:50:00,42.11,42.16,42.1,42.1,315400.0,27.7267,27.7596,27.7201,27.7201,315400.0
2010-09-01 12:00:00,42.11,42.12,42.09,42.1,245300.0,27.7267,27.7333,27.7136,27.7201,245300.0
2010-09-01 12:10:00,42.1,42.11,42.08,42.08,74400.0,27.7201,27.7267,27.707,27.707,74400.0
2010-09-01 12:20:00,42.08,42.08,42.05,42.06,84300.0,27.707,27.707,27.6872,27.6938,84300.0
2010-09-01 12:30:00,42.05,42.07,42.04,42.04,89600.0,27.6872,27.7004,27.6806,27.6806,89600.0
2010-09-01 12:40:00,42.04,42.05,42.03,42.05,64300.0,27.6806,27.6872,27.674,27.6872,64300.0
2010-09-01 12:50:00,42.05,42.06,42.03,42.06,111400.0,27.6872,27.6938,27.674,27.6938,111400.0
2010-09-01 13:00:00,42.06,42.07,42.03,42.07,89000.0,27.6938,27.7004,27.674,27.7004,89000.0
2010-09-01 13:10:00,42.06,42.08,42.06,42.07,53200.0,27.6938,27.707,27.6938,27.7004,53200.0
2010-09-01 13:20:00,42.07,42.08,42.06,42.07,66600.0,27.7004,27.707,27.6938,27.7004,66600.0
2010-09-01 13:30:00,42.07,42.09,42.06,42.06,90700.0,27.7004,27.7136,27.6938,27.6938,90700.0
2010-09-01 13:40:00,42.07,42.09,42.05,42.09,109200.0,27.7004,27.7136,27.6872,27.7136,109200.0
2010-09-01 13:50:00,42.09,42.09,42.04,42.05,162100.0,27.7136,27.7136,27.6806,27.6872,162100.0
2010-09-01 14:00:00,42.05,42.08,42.03,42.04,129400.0,27.6872,27.707,27.674,27.6806,129400.0
2010-09-01 14:10:00,42.05,42.05,41.98,41.99,110300.0,27.6872,27.6872,27.6411,27.6477,110300.0
2010-09-01 14:20:00,41.99,42.02,41.97,42.01,201100.0,27.6477,27.6675,27.6345,27.6609,201100.0
2010-09-01 14:30:00,42.01,42.02,41.96,41.97,131300.0,27.6609,27.6675,27.628,27.6345,131300.0
2010-09-01 14:40:00,41.97,42.0,41.97,41.99,85700.0,27.6345,27.6543,27.6345,27.6477,85700.0
2010-09-01 14:50:00,41.99,42.02,41.99,42.0,152500.0,27.6477,27.6675,27.6477,27.6543,152500.0
2010-09-01 15:00:00,42.0,42.04,41.97,42.03,189400.0,27.6543,27.6806,27.6345,27.674,189400.0
2010-09-01 15:10:00,42.02,42.03,42.0,42.01,142900.0,27.6675,27.674,27.6543,27.6609,142900.0
2010-09-01 15:20:00,42.01,42.04,41.97,42.01,254100.0,27.6609,27.6806,27.6345,27.6609,254100.0
2010-09-01 15:30:00,42.0,42.08,41.98,42.06,339600.0,27.6543,27.707,27.6411,27.6938,339600.0
2010-09-01 15:40:00,42.06,42.13,42.05,42.1,812200.0,27.6938,27.7399,27.6872,27.7201,812200.0
2010-09-01 15:50:00,42.1,42.26,42.08,42.12,2766100.0,27.7201,27.8255,27.707,27.7333,2766100.0
2010-09-02 09:30:00,42.0,42.05,41.94,41.99,789000.0,27.6543,27.6872,27.6148,27.6477,789000.0
2010-09-02 09:40:00,41.99,42.05,41.91,42.05,218500.0,27.6477,27.6872,27.595,27.6872,218500.0
2010-09-02 09:50:00,42.05,42.09,42.03,42.08,331800.0,27.6872,27.7136,27.674,27.707,331800.0
2010-09-02 10:00:00,42.08,42.15,42.03,42.03,282200.0,27.707,27.7531,27.674,27.674,282200.0
2010-09-02 10:10:00,42.03,42.05,41.95,41.97,141700.0,27.674,27.6872,27.6214,27.6345,141700.0
2010-09-02 10:20:00,41.95,42.06,41.94,42.05,167600.0,27.6214,27.6938,27.6148,27.6872,167600.0
2010-09-02 10:30:00,42.06,42.08,42.02,42.08,76100.0,27.6938,27.707,27.6675,27.707,76100.0
2010-09-02 10:40:00,42.07,42.11,42.04,42.11,96500.0,27.7004,27.7267,27.6806,27.7267,96500.0
2010-09-02 10:50:00,42.1,42.15,42.1,42.14,130500.0,27.7201,27.7531,27.7201,27.7465,130500.0
2010-09-02 11:00:00,42.14,42.17,42.07,42.07,93000.0,27.7465,27.7662,27.7004,27.7004,93000.0
2010-09-02 11:10:00,42.08,42.08,42.02,42.04,106400.0,27.707,27.707,27.6675,27.6806,106400.0
2010-09-02 11:20:00,42.03,42.03,41.97,42.03,238000.0,27.674,27.674,27.6345,27.674,238000.0
2010-09-02 11:30:00,42.03,42.06,42.02,42.06,254700.0,27.674,27.6938,27.6675,27.6938,254700.0
2010-09-02 11:40:00,42.05,42.09,42.05,42.08,93500.0,27.6872,27.7136,27.6872,27.707,93500.0
2010-09-02 11:50:00,42.08,42.1,42.04,42.05,65300.0,27.707,27.7201,27.6806,27.6872,65300.0
2010-09-02 12:00:00,42.06,42.1,42.05,42.07,152400.0,27.6938,27.7201,27.6872,27.7004,152400.0
2010-09-02 12:10:00,42.07,42.1,42.07,42.09,61900.0,27.7004,27.7201,27.7004,27.7136,61900.0
2010-09-02 12:20:00,42.08,42.11,42.08,42.09,82400.0,27.707,27.7267,27.707,27.7136,82400.0
2010-09-02 12:30:00,42.09,42.1,42.08,42.1,52100.0,27.7136,27.7201,27.707,27.7201,52100.0
2010-09-02 12:40:00,42.1,42.11,42.07,42.09,71800.0,27.7201,27.7267,27.7004,27.7136,71800.0
2010-09-02 12:50:00,42.08,42.09,42.03,42.04,45900.0,27.707,27.7136,27.674,27.6806,45900.0
2010-09-02 13:00:00,42.03,42.05,42.03,42.04,96000.0,27.674,27.6872,27.674,27.6806,96000.0
2010-09-02 13:10:00,42.04,42.05,42.01,42.04,42200.0,27.6806,27.6872,27.6609,27.6806,42200.0
2010-09-02 13:20:00,42.04,42.05,42.03,42.04,64100.0,27.6806,27.6872,27.674,27.6806,64100.0
2010-09-02 13:30:00,42.04,42.08,42.03,42.06,93000.0,27.6806,27.707,27.674,27.6938,93000.0
2010-09-02 13:40:00,42.06,42.08,42.05,42.06,455900.0,27.6938,27.707,27.6872,27.6938,455900.0
2010-09-02 13:50:00,42.07,42.07,42.04,42.05,281100.0,27.7004,27.7004,27.6806,27.6872,281100.0
2010-09-02 14:00:00,42.05,42.1,42.04,42.1,84500.0,27.6872,27.7201,27.6806,27.7201,84500.0
2010-09-02 14:10:00,42.11,42.15,42.09,42.13,104700.0,27.7267,27.7531,27.7136,27.7399,104700.0
2010-09-02 14:20:00,42.13,42.14,42.07,42.08,102700.0,27.7399,27.7465,27.7004,27.707,102700.0
2010-09-02 14:30:00,42.08,42.1,42.08,42.1,69700.0,27.707,27.7201,27.707,27.7201,69700.0
2010-09-02 14:40:00,42.1,42.11,42.07,42.1,154400.0,27.7201,27.7267,27.7004,27.7201,154400.0
2010-09-02 14:50:00,42.1,42.11,42.09,42.11,250600.0,27.7201,27.7267,27.7136,27.7267,250600.0
2010-09-02 15:00:00,42.11,42.14,42.09,42.13,372900.0,27.7267,27.7465,27.7136,27.7399,372900.0
2010-09-02 15:10:00,42.14,42.16,42.12,42.13,381300.0,27.7465,27.7596,27.7333,27.7399,381300.0
2010-09-02 15:20:00,42.14,42.18,42.13,42.17,506000.0,27.7465,27.7728,27.7399,27.7662,506000.0
2010-09-02 15:30:00,42.17,42.22,42.15,42.21,471600.0,27.7662,27.7991,27.7531,27.7926,471600.0
2010-09-02 15:40:00,42.21,42.24,42.2,42.23,405400.0,27.7926,27.8123,27.786,27.8057,405400.0
2010-09-02 15:50:00,42.23,42.26,42.19,42.19,1550000.0,27.8057,27.8255,27.7794,27.7794,1550000.0
2010-09-03 09:30:00,42.72,42.77,42.64,42.76,1968900.0,28.1284,28.1613,28.0757,28.1547,1968900.0
2010-09-03 09:40:00,42.76,42.8,42.74,42.76,536300.0,28.1547,28.181,28.1415,28.1547,536300.0
2010-09-03 09:50:00,42.75,42.78,42.75,42.77,277000.0,28.1481,28.1679,28.1481,28.1613,277000.0
2010-09-03 10:00:00,42.77,42.77,42.58,42.58,391900.0,28.1613,28.1613,28.0362,28.0362,391900.0
2010-09-03 10:10:00,42.58,42.61,42.5,42.56,264700.0,28.0362,28.0559,27.9835,28.023,264700.0
2010-09-03 10:20:00,42.56,42.61,42.5,42.51,263400.0,28.023,28.0559,27.9835,27.9901,263400.0
2010-09-03 10:30:00,42.51,42.53,42.45,42.53,262900.0,27.9901,28.0033,27.9506,28.0033,262900.0
2010-09-03 10:40:00,42.53,42.55,42.5,42.53,320000.0,28.0033,28.0164,27.9835,28.0033,320000.0
2010-09-03 10:50:00,42.53,42.53,42.45,42.51,123700.0,28.0033,28.0033,27.9506,27.9901,123700.0
2010-09-03 11:00:00,42.51,42.54,42.47,42.54,81700.0,27.9901,28.0098,27.9638,28.0098,81700.0
2010-09-03 11:10:00,42.54,42.6,42.5,42.57,133500.0,28.0098,28.0494,27.9835,28.0296,133500.0
2010-09-03 11:20:00,42.57,42.58,42.52,42.53,62400.0,28.0296,28.0362,27.9967,28.0033,62400.0
2010-09-03 11:30:00,42.53,42.56,42.5,42.52,70800.0,28.0033,28.023,27.9835,27.9967,70800.0
2010-09-03 11:40:00,42.53,42.55,42.53,42.54,64300.0,28.0033,28.0164,28.0033,28.0098,64300.0
2010-09-03 11:50:00,42.53,42.56,42.49,42.54,85800.0,28.0033,28.023,27.9769,28.0098,85800.0
2010-09-03 12:00:00,42.53,42.58,42.52,42.56,79200.0,28.0033,28.0362,27.9967,28.023,79200.0
2010-09-03 12:10:00,42.56,42.58,42.55,42.56,84200.0,28.023,28.0362,28.0164,28.023,84200.0
2010-09-03 12:20:00,42.57,42.57,42.55,42.56,54800.0,28.0296,28.0296,28.0164,28.023,54800.0
2010-09-03 12:30:00,42.56,42.62,42.55,42.61,57900.0,28.023,28.0625,28.0164,28.0559,57900.0
2010-09-03 12:40:00,42.61,42.62,42.59,42.6,217400.0,28.0559,28.0625,28.0428,28.0494,217400.0
2010-09-03 12:50:00,42.6,42.63,42.59,42.59,95700.0,28.0494,28.0691,28.0428,28.0428,95700.0
2010-09-03 13:00:00,42.6,42.63,42.59,42.6,52300.0,28.0494,28.0691,28.0428,28.0494,52300.0
2010-09-03 13:10:00,42.6,42.61,42.58,42.59,166200.0,28.0494,28.0559,28.0362,28.0428,166200.0
2010-09-03 13:20:00,42.58,42.6,42.56,42.58,72200.0,28.0362,28.0494,28.023,28.0362,72200.0
2010-09-03 13:30:00,42.59,42.64,42.58,42.63,218100.0,28.0428,28.0757,28.0362,28.0691,218100.0
2010-09-03 13:40:00,42.63,42.64,42.61,42.63,53800.0,28.0691,28.0757,28.0559,28.0691,53800.0
2010-09-03 13:50:00,42.63,42.65,42.62,42.63,120000.0,28.0691,28.0823,28.0625,28.0691,120000.0
2010-09-03 14:00:00,42.63,42.64,42.62,42.63,148700.0,28.0691,28.0757,28.0625,28.0691,148700.0
2010-09-03 14:10:00,42.63,42.65,42.61,42.64,1066000.0,28.0691,28.0823,28.0559,28.0757,1066000.0
2010-09-03 14:20:00,42.64,42.66,42.61,42.64,105800.0,28.0757,28.0889,28.0559,28.0757,105800.0
2010-09-03 14:30:00,42.63,42.65,42.6,42.61,199200.0,28.0691,28.0823,28.0494,28.0559,199200.0
2010-09-03 14:40:00,42.61,42.62,42.56,42.57,154000.0,28.0559,28.0625,28.023,28.0296,154000.0
2010-09-03 14:50:00,42.58,42.59,42.54,42.54,275300.0,28.0362,28.0428,28.0098,28.0098,275300.0
2010-09-03 15:00:00,42.55,42.56,42.53,42.56,253500.0,28.0164,28.023,28.0033,28.023,253500.0
2010-09-03 15:10:00,42.56,42.59,42.55,42.58,226700.0,28.023,28.0428,28.0164,28.0362,226700.0
2010-09-03 15:20:00,42.58,42.61,42.58,42.61,402200.0,28.0362,28.0559,28.0362,28.0559,402200.0
2010-09-03 15:30:00,42.61,42.62,42.55,42.56,210000.0,28.0559,28.0625,28.0164,28.023,210000.0
2010-09-03 15:40:00,42.57,42.63,42.56,42.61,302500.0,28.0296,28.0691,28.023,28.0559,302500.0
2010-09-03 15:50:00,42.61,42.65,42.57,42.65,1223800.0,28.0559,28.0823,28.0296,28.0823,1223800.0
2010-09-07 09:30:00,42.38,42.4,42.28,42.29,382400.0,27.9045,27.9177,27.8387,27.8452,382400.0
2010-09-07 09:40:00,42.3,42.4,42.28,42.36,446100.0,27.8518,27.9177,27.8387,27.8913,446100.0
2010-09-07 09:50:00,42.36,42.36,42.14,42.14,231900.0,27.8913,27.8913,27.7465,27.7465,231900.0
2010-09-07 10:00:00,42.14,42.2,42.1,42.2,196500.0,27.7465,27.786,27.7201,27.786,196500.0
2010-09-07 10:10:00,42.2,42.23,42.17,42.18,69700.0,27.786,27.8057,27.7662,27.7728,69700.0
2010-09-07 10:20:00,42.18,42.21,42.12,42.21,138300.0,27.7728,27.7926,27.7333,27.7926,138300.0
2010-09-07 10:30:00,42.2,42.2,42.15,42.2,192900.0,27.786,27.786,27.7531,27.786,192900.0
2010-09-07 10:40:00,42.21,42.24,42.21,42.23,90900.0,27.7926,27.8123,27.7926,27.8057,90900.0
2010-09-07 10:50:00,42.23,42.24,42.17,42.22,119800.0,27.8057,27.8123,27.7662,27.7991,119800.0
2010-09-07 11:00:00,42.22,42.26,42.17,42.18,152400.0,27.7991,27.8255,27.7662,27.7728,152400.0
2010-09-07 11:10:00,42.18,42.19,42.15,42.16,105200.0,27.7728,27.7794,27.7531,27.7596,105200.0
2010-09-07 11:20:00,42.17,42.22,42.17,42.22,100800.0,27.7662,27.7991,27.7662,27.7991,100800.0
2010-09-07 11:30:00,42.22,42.24,42.17,42.2,83400.0,27.7991,27.8123,27.7662,27.786,83400.0
2010-09-07 11:40:00,42.19,42.23,42.19,42.21,185900.0,27.7794,27.8057,27.7794,27.7926,185900.0
2010-09-07 11:50:00,42.21,42.26,42.17,42.25,81900.0,27.7926,27.8255,27.7662,27.8189,81900.0
2010-09-07 12:00:00,42.25,42.27,42.23,42.26,62500.0,27.8189,27.8321,27.8057,27.8255,62500.0
2010-09-07 12:10:00,42.27,42.27,42.2,42.21,63000.0,27.8321,27.8321,27.786,27.7926,63000.0
2010-09-07 12:20:00,42.21,42.23,42.15,42.16,117600.0,27.7926,27.8057,27.7531,27.7596,117600.0
2010-09-07 12:30:00,42.16,42.16,42.09,42.13,76400.0,27.7596,27.7596,27.7136,27.7399,76400.0
2010-09-07 12:40:00,42.13,42.17,42.13,42.16,101600.0,27.7399,27.7662,27.7399,27.7596,101600.0
2010-09-07 12:50:00,42.16,42.17,42.13,42.17,52000.0,27.7596,27.7662,27.7399,27.7662,52000.0
2010-09-07 13:00:00,42.17,42.17,42.11,42.13,58500.0,27.7662,27.7662,27.7267,27.7399,58500.0
2010-09-07 13:10:00,42.14,42.18,42.13,42.17,65000.0,27.7465,27.7728,27.7399,27.7662,65000.0
2010-09-07 13:20:00,42.16,42.17,42.12,42.17,143000.0,27.7596,27.7662,27.7333,27.7662,143000.0
2010-09-07 13:30:00,42.17,42.23,42.17,42.21,80600.0,27.7662,27.8057,27.7662,27.7926,80600.0
2010-09-07 13:40:00,42.21,42.22,42.18,42.2,40300.0,27.7926,27.7991,27.7728,27.786,40300.0
2010-09-07 13:50:00,42.2,42.24,42.2,42.24,30300.0,27.786,27.8123,27.786,27.8123,30300.0
2010-09-07 14:00:00,42.24,42.25,42.21,42.21,60900.0,27.8123,27.8189,27.7926,27.7926,60900.0
2010-09-07 14:10:00,42.21,42.27,42.2,42.25,147700.0,27.7926,27.8321,27.786,27.8189,147700.0
2010-09-07 14:20:00,42.25,42.29,42.25,42.25,61600.0,27.8189,27.8452,27.8189,27.8189,61600.0
2010-09-07 14:30:00,42.25,42.26,42.19,42.19,74200.0,27.8189,27.8255,27.7794,27.7794,74200.0
2010-09-07 14:40:00,42.19,42.21,42.17,42.18,65900.0,27.7794,27.7926,27.7662,27.7728,65900.0
2010-09-07 14:50:00,42.18,42.18,42.08,42.11,125900.0,27.7728,27.7728,27.707,27.7267,125900.0
2010-09-07 15:00:00,42.11,42.13,42.06,42.09,97800.0,27.7267,27.7399,27.6938,27.7136,97800.0
2010-09-07 15:10:00,42.08,42.13,42.08,42.12,84600.0,27.707,27.7399,27.707,27.7333,84600.0
2010-09-07 15:20:00,42.12,42.13,42.09,42.13,107100.0,27.7333,27.7399,27.7136,27.7399,107100.0
2010-09-07 15:30:00,42.13,42.15,42.1,42.15,118800.0,27.7399,27.7531,27.7201,27.7531,118800.0
2010-09-07 15:40:00,42.14,42.16,42.13,42.14,117200.0,27.7465,27.7596,27.7399,27.7465,117200.0
2010-09-07 15:50:00,42.13,42.13,42.04,42.07,514800.0,27.7399,27.7399,27.6806,27.7004,514800.0
2010-09-08 09:30:00,42.37,42.39,42.29,42.38,400000.0,27.8979,27.9111,27.8452,27.9045,400000.0
2010-09-08 09:40:00,42.38,42.5,42.38,42.47,210000.0,27.9045,27.9835,27.9045,27.9638,210000.0
2010-09-08 09:50:00,42.46,42.49,42.39,42.48,175300.0,27.9572,27.9769,27.9111,27.9703,175300.0
2010-09-08 10:00:00,42.48,42.51,42.45,42.49,143600.0,27.9703,27.9901,27.9506,27.9769,143600.0
2010-09-08 10:10:00,42.49,42.56,42.48,42.5,148100.0,27.9769,28.023,27.9703,27.9835,148100.0
2010-09-08 10:20:00,42.5,42.55,42.49,42.51,109400.0,27.9835,28.0164,27.9769,27.9901,109400.0
2010-09-08 10:30:00,42.51,42.61,42.5,42.59,303900.0,27.9901,28.0559,27.9835,28.0428,303900.0
2010-09-08 10:40:00,42.59,42.61,42.57,42.57,150000.0,28.0428,28.0559,28.0296,28.0296,150000.0
2010-09-08 10:50:00,42.56,42.57,42.54,42.56,99300.0,28.023,28.0296,28.0098,28.023,99300.0
2010-09-08 11:00:00,42.55,42.63,42.55,42.61,83800.0,28.0164,28.0691,28.0164,28.0559,83800.0
2010-09-08 11:10:00,42.61,42.64,42.61,42.62,49600.0,28.0559,28.0757,28.0559,28.0625,49600.0
2010-09-08 11:20:00,42.62,42.62,42.57,42.6,46800.0,28.0625,28.0625,28.0296,28.0494,46800.0
2010-09-08 11:30:00,42.6,42.61,42.55,42.55,134000.0,28.0494,28.0559,28.0164,28.0164,134000.0
2010-09-08 11:40:00,42.55,42.57,42.54,42.57,67900.0,28.0164,28.0296,28.0098,28.0296,67900.0
2010-09-08 11:50:00,42.56,42.57,42.54,42.56,52200.0,28.023,28.0296,28.0098,28.023,52200.0
2010-09-08 12:00:00,42.56,42.57,42.55,42.57,55700.0,28.023,28.0296,28.0164,28.0296,55700.0
2010-09-08 12:10:00,42.57,42.57,42.55,42.56,95500.0,28.0296,28.0296,28.0164,28.023,95500.0
2010-09-08 12:20:00,42.57,42.61,42.57,42.6,184300.0,28.0296,28.0559,28.0296,28.0494,184300.0
2010-09-08 12:30:00,42.61,42.63,42.57,42.62,64200.0,28.0559,28.0691,28.0296,28.0625,64200.0
2010-09-08 12:40:00,42.62,42.65,42.61,42.63,47400.0,28.0625,28.0823,28.0559,28.0691,47400.0
2010-09-08 12:50:00,42.62,42.64,42.61,42.63,207900.0,28.0625,28.0757,28.0559,28.0691,207900.0
2010-09-08 13:00:00,42.62,42.64,42.59,42.6,223100.0,28.0625,28.0757,28.0428,28.0494,223100.0
2010-09-08 13:10:00,42.61,42.61,42.59,42.6,79500.0,28.0559,28.0559,28.0428,28.0494,79500.0
2010-09-08 13:20:00,42.6,42.62,42.59,42.6,96300.0,28.0494,28.0625,28.0428,28.0494,96300.0
2010-09-08 13:30:00,42.61,42.63,42.58,42.58,115600.0,28.0559,28.0691,28.0362,28.0362,115600.0
2010-09-08 13:40:00,42.58,42.59,42.5,42.52,144500.0,28.0362,28.0428,27.9835,27.9967,144500.0
2010-09-08 13:50:00,42.51,42.54,42.5,42.53,110400.0,27.9901,28.0098,27.9835,28.0033,110400.0
2010-09-08 14:00:00,42.52,42.52,42.44,42.48,269700.0,27.9967,27.9967,27.944,27.9703,269700.0
2010-09-08 14:10:00,42.48,42.53,42.45,42.53,227900.0,27.9703,28.0033,27.9506,28.0033,227900.0
2010-09-08 14:20:00,42.52,42.57,42.52,42.56,261300.0,27.9967,28.0296,27.9967,28.023,261300.0
2010-09-08 14:30:00,42.55,42.58,42.54,42.55,254300.0,28.0164,28.0362,28.0098,28.0164,254300.0
2010-09-08 14:40:00,42.55,42.6,42.54,42.58,171900.0,28.0164,28.0494,28.0098,28.0362,171900.0
2010-09-08 14:50:00,42.58,42.58,42.54,42.55,164200.0,28.0362,28.0362,28.0098,28.0164,164200.0
2010-09-08 15:00:00,42.55,42.61,42.54,42.6,277500.0,28.0164,28.0559,28.0098,28.0494,277500.0
2010-09-08 15:10:00,42.6,42.6,42.56,42.56,353400.0,28.0494,28.0494,28.023,28.023,353400.0
2010-09-08 15:20:00,42.56,42.58,42.51,42.52,394900.0,28.023,28.0362,27.9901,27.9967,394900.0
2010-09-08 15:30:00,42.52,42.56,42.49,42.54,508300.0,27.9967,28.023,27.9769,28.0098,508300.0
2010-09-08 15:40:00,42.53,42.55,42.44,42.46,637400.0,28.0033,28.0164,27.944,27.9572,637400.0
2010-09-08 15:50:00,42.46,42.51,42.45,42.5,1564600.0,27.9572,27.9901,27.9506,27.9835,1564600.0
2010-09-09 09:30:00,42.94,42.95,42.86,42.9,369100.0,28.2732,28.2798,28.2205,28.2469,369100.0
2010-09-09 09:40:00,42.89,42.89,42.77,42.77,347200.0,28.2403,28.2403,28.1613,28.1613,347200.0
2010-09-09 09:50:00,42.77,42.83,42.77,42.82,268800.0,28.1613,28.2008,28.1613,28.1942,268800.0
2010-09-09 10:00:00,42.82,42.83,42.77,42.78,422200.0,28.1942,28.2008,28.1613,28.1679,422200.0
2010-09-09 10:10:00,42.78,42.79,42.72,42.75,277300.0,28.1679,28.1745,28.1284,28.1481,277300.0
2010-09-09 10:20:00,42.76,42.79,42.74,42.79,196900.0,28.1547,28.1745,28.1415,28.1745,196900.0
2010-09-09 10:30:00,42.78,42.79,42.74,42.78,645000.0,28.1679,28.1745,28.1415,28.1679,645000.0
2010-09-09 10:40:00,42.78,42.81,42.76,42.8,177300.0,28.1679,28.1876,28.1547,28.181,177300.0
2010-09-09 10:50:00,42.81,42.81,42.76,42.77,167300.0,28.1876,28.1876,28.1547,28.1613,167300.0
2010-09-09 11:00:00,42.77,42.83,42.76,42.81,240500.0,28.1613,28.2008,28.1547,28.1876,240500.0
2010-09-09 11:10:00,42.8,42.84,42.8,42.83,190100.0,28.181,28.2074,28.181,28.2008,190100.0
2010-09-09 11:20:00,42.83,42.84,42.81,42.84,247500.0,28.2008,28.2074,28.1876,28.2074,247500.0
2010-09-09 11:30:00,42.83,42.85,42.81,42.83,189500.0,28.2008,28.214,28.1876,28.2008,189500.0
2010-09-09 11:40:00,42.83,42.84,42.81,42.81,149200.0,28.2008,28.2074,28.1876,28.1876,149200.0
2010-09-09 11:50:00,42.8,42.81,42.78,42.79,145400.0,28.181,28.1876,28.1679,28.1745,145400.0
2010-09-09 12:00:00,42.79,42.81,42.78,42.8,199500.0,28.1745,28.1876,28.1679,28.181,199500.0
2010-09-09 12:10:00,42.8,42.81,42.79,42.79,449300.0,28.181,28.1876,28.1745,28.1745,449300.0
2010-09-09 12:20:00,42.79,42.81,42.79,42.8,162000.0,28.1745,28.1876,28.1745,28.181,162000.0
2010-09-09 12:30:00,42.81,42.81,42.79,42.81,386200.0,28.1876,28.1876,28.1745,28.1876,386200.0
2010-09-09 12:40:00,42.81,42.82,42.76,42.77,613100.0,28.1876,28.1942,28.1547,28.1613,613100.0
2010-09-09 12:50:00,42.76,42.77,42.68,42.68,926600.0,28.1547,28.1613,28.102,28.102,926600.0
2010-09-09 13:00:00,42.68,42.71,42.67,42.68,197300.0,28.102,28.1218,28.0954,28.102,197300.0
2010-09-09 13:10:00,42.67,42.67,42.61,42.67,616300.0,28.0954,28.0954,28.0559,28.0954,616300.0
2010-09-09 13:20:00,42.67,42.67,42.61,42.61,224800.0,28.0954,28.0954,28.0559,28.0559,224800.0
2010-09-09 13:30:00,42.61,42.66,42.58,42.65,279000.0,28.0559,28.0889,28.0362,28.0823,279000.0
2010-09-09 13:40:00,42.65,42.68,42.63,42.68,435600.0,28.0823,28.102,28.0691,28.102,435600.0
2010-09-09 13:50:00,42.68,42.7,42.61,42.63,219800.0,28.102,28.1152,28.0559,28.0691,219800.0
2010-09-09 14:00:00,42.64,42.69,42.63,42.67,97100.0,28.0757,28.1086,28.0691,28.0954,97100.0
2010-09-09 14:10:00,42.66,42.66,42.63,42.65,336000.0,28.0889,28.0889,28.0691,28.0823,336000.0
2010-09-09 14:20:00,42.65,42.68,42.63,42.66,201900.0,28.0823,28.102,28.0691,28.0889,201900.0
2010-09-09 14:30:00,42.66,42.73,42.65,42.71,351100.0,28.0889,28.135,28.0823,28.1218,351100.0
2010-09-09 14:40:00,42.71,42.73,42.7,42.73,93800.0,28.1218,28.135,28.1152,28.135,93800.0
2010-09-09 14:50:00,42.73,42.75,42.71,42.74,168500.0,28.135,28.1481,28.1218,28.1415,168500.0
2010-09-09 15:00:00,42.74,42.76,42.73,42.75,125900.0,28.1415,28.1547,28.135,28.1481,125900.0
2010-09-09 15:10:00,42.75,42.76,42.74,42.76,108100.0,28.1481,28.1547,28.1415,28.1547,108100.0
2010-09-09 15:20:00,42.76,42.8,42.75,42.79,300600.0,28.1547,28.181,28.1481,28.1745,300600.0
2010-09-09 15:30:00,42.79,42.81,42.78,42.8,736900.0,28.1745,28.1876,28.1679,28.181,736900.0
2010-09-09 15:40:00,42.8,42.82,42.76,42.79,1045700.0,28.181,28.1942,28.1547,28.1745,1045700.0
2010-09-09 15:50:00,42.79,42.79,42.73,42.74,1108700.0,28.1745,28.1745,28.135,28.1415,1108700.0
2010-09-10 09:30:00,42.8,42.86,42.76,42.76,382700.0,28.181,28.2205,28.1547,28.1547,382700.0
2010-09-10 09:40:00,42.77,42.81,42.75,42.81,515700.0,28.1613,28.1876,28.1481,28.1876,515700.0
2010-09-10 09:50:00,42.82,42.88,42.82,42.85,515800.0,28.1942,28.2337,28.1942,28.214,515800.0
2010-09-10 10:00:00,42.84,42.86,42.81,42.84,282700.0,28.2074,28.2205,28.1876,28.2074,282700.0
2010-09-10 10:10:00,42.84,42.86,42.81,42.85,386800.0,28.2074,28.2205,28.1876,28.214,386800.0
2010-09-10 10:20:00,42.85,42.88,42.81,42.88,146000.0,28.214,28.2337,28.1876,28.2337,146000.0
2010-09-10 10:30:00,42.88,42.95,42.88,42.95,471300.0,28.2337,28.2798,28.2337,28.2798,471300.0
2010-09-10 10:40:00,42.94,42.94,42.91,42.92,77600.0,28.2732,28.2732,28.2535,28.2601,77600.0
2010-09-10 10:50:00,42.92,42.95,42.91,42.95,294700.0,28.2601,28.2798,28.2535,28.2798,294700.0
2010-09-10 11:00:00,42.95,42.95,42.89,42.9,219100.0,28.2798,28.2798,28.2403,28.2469,219100.0
2010-09-10 11:10:00,42.89,42.91,42.88,42.89,124700.0,28.2403,28.2535,28.2337,28.2403,124700.0
2010-09-10 11:20:00,42.89,42.91,42.88,42.91,81000.0,28.2403,28.2535,28.2337,28.2535,81000.0
2010-09-10 11:30:00,42.91,42.91,42.87,42.88,95200.0,28.2535,28.2535,28.2271,28.2337,95200.0
2010-09-10 11:40:00,42.88,42.88,42.83,42.84,123800.0,28.2337,28.2337,28.2008,28.2074,123800.0
2010-09-10 11:50:00,42.84,42.84,42.77,42.79,238600.0,28.2074,28.2074,28.1613,28.1745,238600.0
2010-09-10 12:00:00,42.78,42.8,42.75,42.76,306200.0,28.1679,28.181,28.1481,28.1547,306200.0
2010-09-10 12:10:00,42.77,42.8,42.76,42.8,121500.0,28.1613,28.181,28.1547,28.181,121500.0
2010-09-10 12:20:00,42.8,42.84,42.8,42.81,130300.0,28.181,28.2074,28.181,28.1876,130300.0
2010-09-10 12:30:00,42.81,42.81,42.77,42.8,49400.0,28.1876,28.1876,28.1613,28.181,49400.0
2010-09-10 12:40:00,42.8,42.84,42.79,42.84,31700.0,28.181,28.2074,28.1745,28.2074,31700.0
2010-09-10 12:50:00,42.84,42.86,42.82,42.82,44600.0,28.2074,28.2205,28.1942,28.1942,44600.0
2010-09-10 13:00:00,42.83,42.86,42.81,42.84,120800.0,28.2008,28.2205,28.1876,28.2074,120800.0
2010-09-10 13:10:00,42.85,42.86,42.83,42.86,69200.0,28.214,28.2205,28.2008,28.2205,69200.0
2010-09-10 13:20:00,42.86,42.86,42.83,42.86,74800.0,28.2205,28.2205,28.2008,28.2205,74800.0
2010-09-10 13:30:00,42.86,42.89,42.85,42.88,91100.0,28.2205,28.2403,28.214,28.2337,91100.0
2010-09-10 13:40:00,42.89,42.89,42.85,42.87,66600.0,28.2403,28.2403,28.214,28.2271,66600.0
2010-09-10 13:50:00,42.87,42.88,42.85,42.87,86400.0,28.2271,28.2337,28.214,28.2271,86400.0
2010-09-10 14:00:00,42.86,42.9,42.84,42.88,82000.0,28.2205,28.2469,28.2074,28.2337,82000.0
2010-09-10 14:10:00,42.88,42.89,42.86,42.87,73600.0,28.2337,28.2403,28.2205,28.2271,73600.0
2010-09-10 14:20:00,42.87,42.92,42.86,42.91,161900.0,28.2271,28.2601,28.2205,28.2535,161900.0
2010-09-10 14:30:00,42.91,42.93,42.9,42.92,97000.0,28.2535,28.2666,28.2469,28.2601,97000.0
2010-09-10 14:40:00,42.91,42.94,42.88,42.89,162200.0,28.2535,28.2732,28.2337,28.2403,162200.0
2010-09-10 14:50:00,42.88,42.9,42.88,42.9,61800.0,28.2337,28.2469,28.2337,28.2469,61800.0
2010-09-10 15:00:00,42.9,42.9,42.86,42.87,255000.0,28.2469,28.2469,28.2205,28.2271,255000.0
2010-09-10 15:10:00,42.87,42.9,42.86,42.9,206400.0,28.2271,28.2469,28.2205,28.2469,206400.0
2010-09-10 15:20:00,42.9,42.91,42.87,42.9,417300.0,28.2469,28.2535,28.2271,28.2469,417300.0
2010-09-10 15:30:00,42.9,42.92,42.87,42.87,558900.0,28.2469,28.2601,28.2271,28.2271,558900.0
2010-09-10 15:40:00,42.87,42.9,42.86,42.89,974000.0,28.2271,28.2469,28.2205,28.2403,974000.0
2010-09-10 15:50:00,42.89,42.9,42.84,42.9,1426700.0,28.2403,28.2469,28.2074,28.2469,1426700.0
2010-09-13 09:30:00,43.68,43.82,43.65,43.76,723800.0,28.7605,28.8526,28.7407,28.8131,723800.0
2010-09-13 09:40:00,43.76,43.8,43.72,43.74,260100.0,28.8131,28.8395,28.7868,28.8,260100.0
2010-09-13 09:50:00,43.74,43.74,43.66,43.68,330200.0,28.8,28.8,28.7473,28.7605,330200.0
2010-09-13 10:00:00,43.67,43.75,43.66,43.75,400600.0,28.7539,28.8066,28.7473,28.8066,400600.0
2010-09-13 10:10:00,43.74,43.76,43.74,43.75,256300.0,28.8,28.8131,28.8,28.8066,256300.0
2010-09-13 10:20:00,43.75,43.77,43.73,43.77,349200.0,28.8066,28.8197,28.7934,28.8197,349200.0
2010-09-13 10:30:00,43.77,43.81,43.77,43.78,434000.0,28.8197,28.8461,28.8197,28.8263,434000.0
2010-09-13 10:40:00,43.78,43.82,43.77,43.82,182500.0,28.8263,28.8526,28.8197,28.8526,182500.0
2010-09-13 10:50:00,43.81,43.82,43.77,43.78,249600.0,28.8461,28.8526,28.8197,28.8263,249600.0
2010-09-13 11:00:00,43.78,43.8,43.77,43.77,157700.0,28.8263,28.8395,28.8197,28.8197,157700.0
2010-09-13 11:10:00,43.77,43.81,43.76,43.81,118800.0,28.8197,28.8461,28.8131,28.8461,118800.0
2010-09-13 11:20:00,43.81,43.82,43.79,43.82,394400.0,28.8461,28.8526,28.8329,28.8526,394400.0
2010-09-13 11:30:00,43.82,43.82,43.75,43.78,221900.0,28.8526,28.8526,28.8066,28.8263,221900.0
2010-09-13 11:40:00,43.78,43.78,43.73,43.74,170400.0,28.8263,28.8263,28.7934,28.8,170400.0
2010-09-13 11:50:00,43.75,43.79,43.74,43.78,201700.0,28.8066,28.8329,28.8,28.8263,201700.0
2010-09-13 12:00:00,43.78,43.78,43.74,43.74,151200.0,28.8263,28.8263,28.8,28.8,151200.0
2010-09-13 12:10:00,43.75,43.76,43.69,43.71,141000.0,28.8066,28.8131,28.767,28.7802,141000.0
2010-09-13 12:20:00,43.71,43.71,43.62,43.68,127900.0,28.7802,28.7802,28.721,28.7605,127900.0
2010-09-13 12:30:00,43.67,43.71,43.65,43.68,41400.0,28.7539,28.7802,28.7407,28.7605,41400.0
2010-09-13 12:40:00,43.68,43.73,43.68,43.72,190500.0,28.7605,28.7934,28.7605,28.7868,190500.0
2010-09-13 12:50:00,43.72,43.73,43.7,43.73,55600.0,28.7868,28.7934,28.7736,28.7934,55600.0
2010-09-13 13:00:00,43.73,43.75,43.72,43.73,198600.0,28.7934,28.8066,28.7868,28.7934,198600.0
2010-09-13 13:10:00,43.74,43.75,43.72,43.73,82600.0,28.8,28.8066,28.7868,28.7934,82600.0
2010-09-13 13:20:00,43.72,43.8,43.72,43.79,112200.0,28.7868,28.8395,28.7868,28.8329,112200.0
2010-09-13 13:30:00,43.79,43.8,43.77,43.78,134400.0,28.8329,28.8395,28.8197,28.8263,134400.0
2010-09-13 13:40:00,43.77,43.81,43.76,43.81,675900.0,28.8197,28.8461,28.8131,28.8461,675900.0
2010-09-13 13:50:00,43.81,43.81,43.76,43.77,305200.0,28.8461,28.8461,28.8131,28.8197,305200.0
2010-09-13 14:00:00,43.77,43.77,43.71,43.74,153400.0,28.8197,28.8197,28.7802,28.8,153400.0
2010-09-13 14:10:00,43.74,43.75,43.72,43.75,115100.0,28.8,28.8066,28.7868,28.8066,115100.0
2010-09-13 14:20:00,43.75,43.79,43.73,43.78,141300.0,28.8066,28.8329,28.7934,28.8263,141300.0
2010-09-13 14:30:00,43.78,43.79,43.77,43.77,65700.0,28.8263,28.8329,28.8197,28.8197,65700.0
2010-09-13 14:40:00,43.77,43.81,43.76,43.78,147800.0,28.8197,28.8461,28.8131,28.8263,147800.0
2010-09-13 14:50:00,43.79,43.8,43.78,43.8,60800.0,28.8329,28.8395,28.8263,28.8395,60800.0
2010-09-13 15:00:00,43.8,43.8,43.74,43.75,268600.0,28.8395,28.8395,28.8,28.8066,268600.0
2010-09-13 15:10:00,43.75,43.79,43.74,43.79,113100.0,28.8066,28.8329,28.8,28.8329,113100.0
2010-09-13 15:20:00,43.79,43.82,43.78,43.82,462200.0,28.8329,28.8526,28.8263,28.8526,462200.0
2010-09-13 15:30:00,43.82,43.83,43.79,43.83,637500.0,28.8526,28.8592,28.8329,28.8592,637500.0
2010-09-13 15:40:00,43.83,43.86,43.82,43.84,660200.0,28.8592,28.879,28.8526,28.8658,660200.0
2010-09-13 15:50:00,43.84,43.86,43.81,43.83,807700.0,28.8658,28.879,28.8461,28.8592,807700.0
2010-09-14 09:30:00,43.67,43.76,43.64,43.67,647100.0,28.7539,28.8131,28.7341,28.7539,647100.0
2010-09-14 09:40:00,43.67,43.67,43.58,43.6,473600.0,28.7539,28.7539,28.6946,28.7078,473600.0
2010-09-14 09:50:00,43.6,43.67,43.59,43.67,499000.0,28.7078,28.7539,28.7012,28.7539,499000.0
2010-09-14 10:00:00,43.67,43.74,43.63,43.7,517800.0,28.7539,28.8,28.7275,28.7736,517800.0
2010-09-14 10:10:00,43.7,43.77,43.7,43.77,243500.0,28.7736,28.8197,28.7736,28.8197,243500.0
2010-09-14 10:20:00,43.77,43.85,43.76,43.84,295600.0,28.8197,28.8724,28.8131,28.8658,295600.0
2010-09-14 10:30:00,43.84,43.89,43.84,43.85,236300.0,28.8658,28.8987,28.8658,28.8724,236300.0
2010-09-14 10:40:00,43.85,43.95,43.85,43.94,325100.0,28.8724,28.9382,28.8724,28.9317,325100.0
2010-09-14 10:50:00,43.94,43.96,43.92,43.93,252800.0,28.9317,28.9448,28.9185,28.9251,252800.0
2010-09-14 11:00:00,43.94,44.02,43.92,44.02,466700.0,28.9317,28.9843,28.9185,28.9843,466700.0
2010-09-14 11:10:00,44.01,44.05,43.99,44.03,317500.0,28.9777,29.0041,28.9646,28.9909,317500.0
2010-09-14 11:20:00,44.03,44.03,43.98,44.01,141800.0,28.9909,28.9909,28.958,28.9777,141800.0
2010-09-14 11:30:00,44.01,44.03,43.98,43.99,190600.0,28.9777,28.9909,28.958,28.9646,190600.0
2010-09-14 11:40:00,43.99,44.04,43.98,44.02,221500.0,28.9646,28.9975,28.958,28.9843,221500.0
2010-09-14 11:50:00,44.02,44.06,43.99,44.05,252300.0,28.9843,29.0107,28.9646,29.0041,252300.0
2010-09-14 12:00:00,44.04,44.07,44.03,44.05,121600.0,28.9975,29.0173,28.9909,29.0041,121600.0
2010-09-14 12:10:00,44.05,44.05,44.01,44.03,78300.0,29.0041,29.0041,28.9777,28.9909,78300.0
2010-09-14 12:20:00,44.03,44.06,44.01,44.04,63400.0,28.9909,29.0107,28.9777,28.9975,63400.0
2010-09-14 12:30:00,44.04,44.04,44.01,44.02,110200.0,28.9975,28.9975,28.9777,28.9843,110200.0
2010-09-14 12:40:00,44.02,44.02,43.98,43.99,160800.0,28.9843,28.9843,28.958,28.9646,160800.0
2010-09-14 12:50:00,43.99,44.0,43.95,43.97,226700.0,28.9646,28.9712,28.9382,28.9514,226700.0
2010-09-14 13:00:00,43.97,44.0,43.97,43.99,82500.0,28.9514,28.9712,28.9514,28.9646,82500.0
2010-09-14 13:10:00,43.98,43.99,43.93,43.94,164700.0,28.958,28.9646,28.9251,28.9317,164700.0
2010-09-14 13:20:00,43.93,43.94,43.88,43.91,197700.0,28.9251,28.9317,28.8922,28.9119,197700.0
2010-09-14 13:30:00,43.91,43.96,43.9,43.94,86400.0,28.9119,28.9448,28.9053,28.9317,86400.0
2010-09-14 13:40:00,43.93,43.94,43.87,43.87,156700.0,28.9251,28.9317,28.8856,28.8856,156700.0
2010-09-14 13:50:00,43.88,43.94,43.87,43.94,159400.0,28.8922,28.9317,28.8856,28.9317,159400.0
2010-09-14 14:00:00,43.94,43.96,43.92,43.96,72000.0,28.9317,28.9448,28.9185,28.9448,72000.0
2010-09-14 14:10:00,43.96,43.98,43.94,43.98,160600.0,28.9448,28.958,28.9317,28.958,160600.0
2010-09-14 14:20:00,43.98,43.98,43.95,43.96,144100.0,28.958,28.958,28.9382,28.9448,144100.0
2010-09-14 14:30:00,43.96,44.01,43.94,44.0,186100.0,28.9448,28.9777,28.9317,28.9712,186100.0
2010-09-14 14:40:00,43.99,44.02,43.99,43.99,98600.0,28.9646,28.9843,28.9646,28.9646,98600.0
2010-09-14 14:50:00,43.99,44.0,43.97,43.98,118800.0,28.9646,28.9712,28.9514,28.958,118800.0
2010-09-14 15:00:00,43.98,43.98,43.96,43.97,121200.0,28.958,28.958,28.9448,28.9514,121200.0
2010-09-14 15:10:00,43.97,43.97,43.93,43.93,124200.0,28.9514,28.9514,28.9251,28.9251,124200.0
2010-09-14 15:20:00,43.94,43.97,43.93,43.94,290100.0,28.9317,28.9514,28.9251,28.9317,290100.0
2010-09-14 15:30:00,43.93,44.0,43.93,43.99,321500.0,28.9251,28.9712,28.9251,28.9646,321500.0
2010-09-14 15:40:00,43.99,43.99,43.85,43.89,520000.0,28.9646,28.9646,28.8724,28.8987,520000.0
2010-09-14 15:50:00,43.89,43.9,43.82,43.85,1251600.0,28.8987,28.9053,28.8526,28.8724,1251600.0
2010-09-15 09:30:00,43.64,43.7,43.58,43.59,666400.0,28.7341,28.7736,28.6946,28.7012,666400.0
2010-09-15 09:40:00,43.59,43.68,43.56,43.68,446300.0,28.7012,28.7605,28.6815,28.7605,446300.0
2010-09-15 09:50:00,43.68,43.72,43.66,43.72,251600.0,28.7605,28.7868,28.7473,28.7868,251600.0
2010-09-15 10:00:00,43.72,43.76,43.72,43.75,403700.0,28.7868,28.8131,28.7868,28.8066,403700.0
2010-09-15 10:10:00,43.75,43.81,43.72,43.77,365000.0,28.8066,28.8461,28.7868,28.8197,365000.0
2010-09-15 10:20:00,43.77,43.79,43.71,43.71,336600.0,28.8197,28.8329,28.7802,28.7802,336600.0
2010-09-15 10:30:00,43.72,43.75,43.69,43.71,150400.0,28.7868,28.8066,28.767,28.7802,150400.0
2010-09-15 10:40:00,43.71,43.76,43.71,43.74,123100.0,28.7802,28.8131,28.7802,28.8,123100.0
2010-09-15 10:50:00,43.74,43.77,43.71,43.77,216500.0,28.8,28.8197,28.7802,28.8197,216500.0
2010-09-15 11:00:00,43.78,43.78,43.7,43.7,73200.0,28.8263,28.8263,28.7736,28.7736,73200.0
2010-09-15 11:10:00,43.71,43.74,43.7,43.73,86600.0,28.7802,28.8,28.7736,28.7934,86600.0
2010-09-15 11:20:00,43.73,43.76,43.71,43.71,201300.0,28.7934,28.8131,28.7802,28.7802,201300.0
2010-09-15 11:30:00,43.72,43.75,43.68,43.73,210300.0,28.7868,28.8066,28.7605,28.7934,210300.0
2010-09-15 11:40:00,43.73,43.76,43.73,43.74,195200.0,28.7934,28.8131,28.7934,28.8,195200.0
2010-09-15 11:50:00,43.73,43.79,43.72,43.77,114300.0,28.7934,28.8329,28.7868,28.8197,114300.0
2010-09-15 12:00:00,43.77,43.8,43.77,43.79,160700.0,28.8197,28.8395,28.8197,28.8329,160700.0
2010-09-15 12:10:00,43.79,43.8,43.75,43.76,108700.0,28.8329,28.8395,28.8066,28.8131,108700.0
2010-09-15 12:20:00,43.77,43.8,43.76,43.79,33300.0,28.8197,28.8395,28.8131,28.8329,33300.0
2010-09-15 12:30:00,43.79,43.81,43.78,43.8,96700.0,28.8329,28.8461,28.8263,28.8395,96700.0
2010-09-15 12:40:00,43.79,43.8,43.75,43.78,148600.0,28.8329,28.8395,28.8066,28.8263,148600.0
2010-09-15 12:50:00,43.78,43.8,43.77,43.78,246500.0,28.8263,28.8395,28.8197,28.8263,246500.0
2010-09-15 13:00:00,43.79,43.84,43.78,43.83,230300.0,28.8329,28.8658,28.8263,28.8592,230300.0
2010-09-15 13:10:00,43.83,43.87,43.8,43.87,175900.0,28.8592,28.8856,28.8395,28.8856,175900.0
2010-09-15 13:20:00,43.87,43.88,43.84,43.84,324900.0,28.8856,28.8922,28.8658,28.8658,324900.0
2010-09-15 13:30:00,43.83,43.85,43.82,43.83,116800.0,28.8592,28.8724,28.8526,28.8592,116800.0
2010-09-15 13:40:00,43.82,43.84,43.81,43.81,132600.0,28.8526,28.8658,28.8461,28.8461,132600.0
2010-09-15 13:50:00,43.81,43.83,43.8,43.82,175600.0,28.8461,28.8592,28.8395,28.8526,175600.0
2010-09-15 14:00:00,43.82,43.83,43.8,43.8,139100.0,28.8526,28.8592,28.8395,28.8395,139100.0
2010-09-15 14:10:00,43.81,43.81,43.74,43.74,115800.0,28.8461,28.8461,28.8,28.8,115800.0
2010-09-15 14:20:00,43.75,43.78,43.74,43.76,194000.0,28.8066,28.8263,28.8,28.8131,194000.0
2010-09-15 14:30:00,43.76,43.77,43.71,43.73,99400.0,28.8131,28.8197,28.7802,28.7934,99400.0
2010-09-15 14:40:00,43.72,43.74,43.7,43.73,117400.0,28.7868,28.8,28.7736,28.7934,117400.0
2010-09-15 14:50:00,43.73,43.76,43.72,43.75,103800.0,28.7934,28.8131,28.7868,28.8066,103800.0
2010-09-15 15:00:00,43.76,43.78,43.74,43.78,167200.0,28.8131,28.8263,28.8,28.8263,167200.0
2010-09-15 15:10:00,43.78,43.81,43.77,43.8,169400.0,28.8263,28.8461,28.8197,28.8395,169400.0
2010-09-15 15:20:00,43.8,43.9,43.78,43.88,257700.0,28.8395,28.9053,28.8263,28.8922,257700.0
2010-09-15 15:30:00,43.88,43.9,43.85,43.89,292600.0,28.8922,28.9053,28.8724,28.8987,292600.0
2010-09-15 15:40:00,43.88,43.89,43.83,43.88,398100.0,28.8922,28.8987,28.8592,28.8922,398100.0
2010-09-15 15:50:00,43.88,43.92,43.87,43.9,1200100.0,28.8922,28.9185,28.8856,28.9053,1200100.0
2010-09-16 09:30:00,43.58,43.64,43.53,43.62,526600.0,28.6946,28.7341,28.6617,28.721,526600.0
2010-09-16 09:40:00,43.62,43.62,43.53,43.57,229200.0,28.721,28.721,28.6617,28.688,229200.0
2010-09-16 09:50:00,43.57,43.63,43.56,43.6,557500.0,28.688,28.7275,28.6815,28.7078,557500.0
2010-09-16 10:00:00,43.59,43.67,43.5,43.65,835900.0,28.7012,28.7539,28.6419,28.7407,835900.0
2010-09-16 10:10:00,43.66,43.69,43.58,43.61,260500.0,28.7473,28.767,28.6946,28.7144,260500.0
2010-09-16 10:20:00,43.62,43.69,43.61,43.65,357300.0,28.721,28.767,28.7144,28.7407,357300.0
2010-09-16 10:30:00,43.65,43.65,43.55,43.55,243700.0,28.7407,28.7407,28.6749,28.6749,243700.0
2010-09-16 10:40:00,43.55,43.65,43.54,43.64,164000.0,28.6749,28.7407,28.6683,28.7341,164000.0
2010-09-16 10:50:00,43.64,43.66,43.63,43.63,134900.0,28.7341,28.7473,28.7275,28.7275,134900.0
2010-09-16 11:00:00,43.64,43.66,43.62,43.62,65800.0,28.7341,28.7473,28.721,28.721,65800.0
2010-09-16 11:10:00,43.63,43.65,43.6,43.64,125000.0,28.7275,28.7407,28.7078,28.7341,125000.0
2010-09-16 11:20:00,43.64,43.64,43.57,43.61,232600.0,28.7341,28.7341,28.688,28.7144,232600.0
2010-09-16 11:30:00,43.61,43.61,43.55,43.57,180600.0,28.7144,28.7144,28.6749,28.688,180600.0
2010-09-16 11:40:00,43.57,43.57,43.54,43.55,117100.0,28.688,28.688,28.6683,28.6749,117100.0
2010-09-16 11:50:00,43.56,43.56,43.54,43.54,107200.0,28.6815,28.6815,28.6683,28.6683,107200.0
2010-09-16 12:00:00,43.55,43.56,43.53,43.55,94000.0,28.6749,28.6815,28.6617,28.6749,94000.0
2010-09-16 12:10:00,43.53,43.56,43.52,43.56,188300.0,28.6617,28.6815,28.6551,28.6815,188300.0
2010-09-16 12:20:00,43.56,43.59,43.54,43.58,232100.0,28.6815,28.7012,28.6683,28.6946,232100.0
2010-09-16 12:30:00,43.58,43.62,43.58,43.6,131600.0,28.6946,28.721,28.6946,28.7078,131600.0
2010-09-16 12:40:00,43.61,43.64,43.6,43.61,83500.0,28.7144,28.7341,28.7078,28.7144,83500.0
2010-09-16 12:50:00,43.61,43.66,43.61,43.66,93500.0,28.7144,28.7473,28.7144,28.7473,93500.0
2010-09-16 13:00:00,43.65,43.66,43.63,43.65,175100.0,28.7407,28.7473,28.7275,28.7407,175100.0
2010-09-16 13:10:00,43.65,43.65,43.58,43.6,320400.0,28.7407,28.7407,28.6946,28.7078,320400.0
2010-09-16 13:20:00,43.6,43.63,43.58,43.62,53200.0,28.7078,28.7275,28.6946,28.721,53200.0
2010-09-16 13:30:00,43.63,43.63,43.6,43.61,68800.0,28.7275,28.7275,28.7078,28.7144,68800.0
2010-09-16 13:40:00,43.61,43.64,43.6,43.62,294100.0,28.7144,28.7341,28.7078,28.721,294100.0
2010-09-16 13:50:00,43.63,43.63,43.59,43.62,337200.0,28.7275,28.7275,28.7012,28.721,337200.0
2010-09-16 14:00:00,43.62,43.66,43.61,43.63,280000.0,28.721,28.7473,28.7144,28.7275,280000.0
2010-09-16 14:10:00,43.63,43.67,43.63,43.65,193700.0,28.7275,28.7539,28.7275,28.7407,193700.0
2010-09-16 14:20:00,43.64,43.71,43.64,43.69,526100.0,28.7341,28.7802,28.7341,28.767,526100.0
2010-09-16 14:30:00,43.69,43.69,43.67,43.69,54400.0,28.767,28.767,28.7539,28.767,54400.0
2010-09-16 14:40:00,43.69,43.7,43.67,43.67,86100.0,28.767,28.7736,28.7539,28.7539,86100.0
2010-09-16 14:50:00,43.67,43.68,43.65,43.67,119400.0,28.7539,28.7605,28.7407,28.7539,119400.0
2010-09-16 15:00:00,43.67,43.7,43.65,43.69,91700.0,28.7539,28.7736,28.7407,28.767,91700.0
2010-09-16 15:10:00,43.69,43.72,43.68,43.72,229100.0,28.767,28.7868,28.7605,28.7868,229100.0
2010-09-16 15:20:00,43.71,43.72,43.67,43.71,128900.0,28.7802,28.7868,28.7539,28.7802,128900.0
2010-09-16 15:30:00,43.72,43.74,43.7,43.73,439100.0,28.7868,28.8,28.7736,28.7934,439100.0
2010-09-16 15:40:00,43.73,43.73,43.69,43.71,214900.0,28.7934,28.7934,28.767,28.7802,214900.0
2010-09-16 15:50:00,43.71,43.73,43.69,43.69,812700.0,28.7802,28.7934,28.767,28.767,812700.0
2010-09-17 09:30:00,43.86,43.9,43.79,43.85,432100.0,28.879,28.9053,28.8329,28.8724,432100.0
2010-09-17 09:40:00,43.86,43.86,43.79,43.83,321800.0,28.879,28.879,28.8329,28.8592,321800.0
2010-09-17 09:50:00,43.82,43.82,43.64,43.68,579000.0,28.8526,28.8526,28.7341,28.7605,579000.0
2010-09-17 10:00:00,43.67,43.67,43.58,43.63,357800.0,28.7539,28.7539,28.6946,28.7275,357800.0
2010-09-17 10:10:00,43.62,43.66,43.56,43.65,273800.0,28.721,28.7473,28.6815,28.7407,273800.0
2010-09-17 10:20:00,43.65,43.69,43.62,43.65,158900.0,28.7407,28.767,28.721,28.7407,158900.0
2010-09-17 10:30:00,43.65,43.67,43.58,43.65,230600.0,28.7407,28.7539,28.6946,28.7407,230600.0
2010-09-17 10:40:00,43.65,43.7,43.62,43.69,154200.0,28.7407,28.7736,28.721,28.767,154200.0
2010-09-17 10:50:00,43.69,43.69,43.65,43.67,198100.0,28.767,28.767,28.7407,28.7539,198100.0
2010-09-17 11:00:00,43.67,43.76,43.66,43.74,142500.0,28.7539,28.8131,28.7473,28.8,142500.0
2010-09-17 11:10:00,43.75,43.76,43.72,43.73,139700.0,28.8066,28.8131,28.7868,28.7934,139700.0
2010-09-17 11:20:00,43.72,43.73,43.62,43.63,128700.0,28.7868,28.7934,28.721,28.7275,128700.0
2010-09-17 11:30:00,43.63,43.65,43.6,43.64,183700.0,28.7275,28.7407,28.7078,28.7341,183700.0
2010-09-17 11:40:00,43.64,43.65,43.62,43.62,131500.0,28.7341,28.7407,28.721,28.721,131500.0
2010-09-17 11:50:00,43.63,43.68,43.62,43.65,162300.0,28.7275,28.7605,28.721,28.7407,162300.0
2010-09-17 12:00:00,43.65,43.68,43.64,43.66,130400.0,28.7407,28.7605,28.7341,28.7473,130400.0
2010-09-17 12:10:00,43.66,43.67,43.64,43.66,106100.0,28.7473,28.7539,28.7341,28.7473,106100.0
2010-09-17 12:20:00,43.66,43.67,43.64,43.67,36700.0,28.7473,28.7539,28.7341,28.7539,36700.0
2010-09-17 12:30:00,43.67,43.7,43.66,43.68,219900.0,28.7539,28.7736,28.7473,28.7605,219900.0
2010-09-17 12:40:00,43.68,43.68,43.64,43.64,99200.0,28.7605,28.7605,28.7341,28.7341,99200.0
2010-09-17 12:50:00,43.65,43.67,43.62,43.63,93200.0,28.7407,28.7539,28.721,28.7275,93200.0
2010-09-17 13:00:00,43.63,43.67,43.63,43.66,96700.0,28.7275,28.7539,28.7275,28.7473,96700.0
2010-09-17 13:10:00,43.65,43.66,43.62,43.62,89600.0,28.7407,28.7473,28.721,28.721,89600.0
2010-09-17 13:20:00,43.63,43.67,43.62,43.67,75200.0,28.7275,28.7539,28.721,28.7539,75200.0
2010-09-17 13:30:00,43.67,43.7,43.66,43.68,113300.0,28.7539,28.7736,28.7473,28.7605,113300.0
2010-09-17 13:40:00,43.67,43.68,43.65,43.67,137300.0,28.7539,28.7605,28.7407,28.7539,137300.0
2010-09-17 13:50:00,43.68,43.71,43.67,43.69,151400.0,28.7605,28.7802,28.7539,28.767,151400.0
2010-09-17 14:00:00,43.68,43.69,43.65,43.66,185700.0,28.7605,28.767,28.7407,28.7473,185700.0
2010-09-17 14:10:00,43.67,43.7,43.66,43.67,129300.0,28.7539,28.7736,28.7473,28.7539,129300.0
2010-09-17 14:20:00,43.68,43.7,43.67,43.7,205300.0,28.7605,28.7736,28.7539,28.7736,205300.0
2010-09-17 14:30:00,43.7,43.72,43.69,43.72,165300.0,28.7736,28.7868,28.767,28.7868,165300.0
2010-09-17 14:40:00,43.72,43.74,43.71,43.73,87800.0,28.7868,28.8,28.7802,28.7934,87800.0
2010-09-17 14:50:00,43.73,43.73,43.7,43.71,96100.0,28.7934,28.7934,28.7736,28.7802,96100.0
2010-09-17 15:00:00,43.71,43.71,43.65,43.66,124500.0,28.7802,28.7802,28.7407,28.7473,124500.0
2010-09-17 15:10:00,43.65,43.66,43.6,43.65,198200.0,28.7407,28.7473,28.7078,28.7407,198200.0
2010-09-17 15:20:00,43.66,43.67,43.63,43.63,236900.0,28.7473,28.7539,28.7275,28.7275,236900.0
2010-09-17 15:30:00,43.63,43.69,43.62,43.66,240400.0,28.7275,28.767,28.721,28.7473,240400.0
2010-09-17 15:40:00,43.67,43.71,43.66,43.69,306000.0,28.7539,28.7802,28.7473,28.767,306000.0
2010-09-17 15:50:00,43.69,43.7,43.65,43.66,558400.0,28.767,28.7736,28.7407,28.7473,558400.0
2010-09-20 09:30:00,43.99,43.99,43.87,43.91,545800.0,28.9646,28.9646,28.8856,28.9119,545800.0
2010-09-20 09:40:00,43.91,43.91,43.85,43.86,255900.0,28.9119,28.9119,28.8724,28.879,255900.0
2010-09-20 09:50:00,43.87,43.95,43.87,43.93,174200.0,28.8856,28.9382,28.8856,28.9251,174200.0
2010-09-20 10:00:00,43.94,44.05,43.89,44.04,216000.0,28.9317,29.0041,28.8987,28.9975,216000.0
2010-09-20 10:10:00,44.05,44.1,44.03,44.1,282400.0,29.0041,29.037,28.9909,29.037,282400.0
2010-09-20 10:20:00,44.11,44.14,44.1,44.11,189400.0,29.0436,29.0633,29.037,29.0436,189400.0
2010-09-20 10:30:00,44.12,44.13,44.1,44.11,105300.0,29.0502,29.0568,29.037,29.0436,105300.0
2010-09-20 10:40:00,44.11,44.17,44.1,44.16,118800.0,29.0436,29.0831,29.037,29.0765,118800.0
2010-09-20 10:50:00,44.16,44.23,44.14,44.22,511500.0,29.0765,29.1226,29.0633,29.116,511500.0
2010-09-20 11:00:00,44.22,44.25,44.21,44.24,134000.0,29.116,29.1358,29.1094,29.1292,134000.0
2010-09-20 11:10:00,44.24,44.25,44.19,44.2,217900.0,29.1292,29.1358,29.0963,29.1029,217900.0
2010-09-20 11:20:00,44.2,44.21,44.19,44.21,135700.0,29.1029,29.1094,29.0963,29.1094,135700.0
2010-09-20 11:30:00,44.21,44.26,44.21,44.24,367000.0,29.1094,29.1424,29.1094,29.1292,367000.0
2010-09-20 11:40:00,44.25,44.25,44.2,44.2,257400.0,29.1358,29.1358,29.1029,29.1029,257400.0
2010-09-20 11:50:00,44.2,44.21,44.17,44.18,98100.0,29.1029,29.1094,29.0831,29.0897,98100.0
2010-09-20 12:00:00,44.19,44.19,44.15,44.16,85200.0,29.0963,29.0963,29.0699,29.0765,85200.0
2010-09-20 12:10:00,44.16,44.18,44.15,44.17,177600.0,29.0765,29.0897,29.0699,29.0831,177600.0
2010-09-20 12:20:00,44.18,44.18,44.14,44.15,114800.0,29.0897,29.0897,29.0633,29.0699,114800.0
2010-09-20 12:30:00,44.15,44.19,44.14,44.16,165700.0,29.0699,29.0963,29.0633,29.0765,165700.0
2010-09-20 12:40:00,44.17,44.2,44.16,44.2,61200.0,29.0831,29.1029,29.0765,29.1029,61200.0
2010-09-20 12:50:00,44.2,44.2,44.16,44.18,73800.0,29.1029,29.1029,29.0765,29.0897,73800.0
2010-09-20 13:00:00,44.18,44.2,44.17,44.2,79300.0,29.0897,29.1029,29.0831,29.1029,79300.0
2010-09-20 13:10:00,44.2,44.2,44.14,44.19,51100.0,29.1029,29.1029,29.0633,29.0963,51100.0
2010-09-20 13:20:00,44.19,44.23,44.19,44.22,74700.0,29.0963,29.1226,29.0963,29.116,74700.0
2010-09-20 13:30:00,44.21,44.23,44.18,44.23,114400.0,29.1094,29.1226,29.0897,29.1226,114400.0
2010-09-20 13:40:00,44.22,44.23,44.19,44.21,105400.0,29.116,29.1226,29.0963,29.1094,105400.0
2010-09-20 13:50:00,44.21,44.24,44.2,44.22,101500.0,29.1094,29.1292,29.1029,29.116,101500.0
2010-09-20 14:00:00,44.21,44.22,44.19,44.2,70700.0,29.1094,29.116,29.0963,29.1029,70700.0
2010-09-20 14:10:00,44.21,44.24,44.19,44.24,84100.0,29.1094,29.1292,29.0963,29.1292,84100.0
2010-09-20 14:20:00,44.24,44.29,44.24,44.29,138000.0,29.1292,29.1621,29.1292,29.1621,138000.0
2010-09-20 14:30:00,44.29,44.32,44.28,44.31,425500.0,29.1621,29.1819,29.1555,29.1753,425500.0
2010-09-20 14:40:00,44.31,44.34,44.29,44.29,237700.0,29.1753,29.195,29.1621,29.1621,237700.0
2010-09-20 14:50:00,44.29,44.36,44.28,44.34,261200.0,29.1621,29.2082,29.1555,29.195,261200.0
2010-09-20 15:00:00,44.34,44.36,44.32,44.32,253300.0,29.195,29.2082,29.1819,29.1819,253300.0
2010-09-20 15:10:00,44.32,44.36,44.31,44.35,170400.0,29.1819,29.2082,29.1753,29.2016,170400.0
2010-09-20 15:20:00,44.36,44.37,44.34,44.35,164900.0,29.2082,29.2148,29.195,29.2016,164900.0
2010-09-20 15:30:00,44.36,44.4,44.33,44.4,171200.0,29.2082,29.2345,29.1884,29.2345,171200.0
2010-09-20 15:40:00,44.4,44.41,44.37,44.38,243400.0,29.2345,29.2411,29.2148,29.2214,243400.0
2010-09-20 15:50:00,44.38,44.41,44.34,44.35,672100.0,29.2214,29.2411,29.195,29.2016,672100.0
2010-09-21 09:30:00,44.39,44.39,44.26,44.27,424500.0,29.228,29.228,29.1424,29.1489,424500.0
2010-09-21 09:40:00,44.27,44.3,44.22,44.26,324900.0,29.1489,29.1687,29.116,29.1424,324900.0
2010-09-21 09:50:00,44.25,44.26,44.21,44.22,329500.0,29.1358,29.1424,29.1094,29.116,329500.0
2010-09-21 10:00:00,44.22,44.22,44.18,44.19,230800.0,29.116,29.116,29.0897,29.0963,230800.0
2010-09-21 10:10:00,44.19,44.22,44.16,44.21,201000.0,29.0963,29.116,29.0765,29.1094,201000.0
2010-09-21 10:20:00,44.21,44.25,44.2,44.21,175400.0,29.1094,29.1358,29.1029,29.1094,175400.0
2010-09-21 10:30:00,44.21,44.24,44.2,44.22,194300.0,29.1094,29.1292,29.1029,29.116,194300.0
2010-09-21 10:40:00,44.22,44.23,44.2,44.21,119500.0,29.116,29.1226,29.1029,29.1094,119500.0
2010-09-21 10:50:00,44.21,44.21,44.15,44.17,150500.0,29.1094,29.1094,29.0699,29.0831,150500.0
2010-09-21 11:00:00,44.16,44.2,44.15,44.2,121800.0,29.0765,29.1029,29.0699,29.1029,121800.0
2010-09-21 11:10:00,44.19,44.21,44.15,44.15,131800.0,29.0963,29.1094,29.0699,29.0699,131800.0
2010-09-21 11:20:00,44.15,44.16,44.08,44.08,121200.0,29.0699,29.0765,29.0238,29.0238,121200.0
2010-09-21 11:30:00,44.08,44.08,44.06,44.07,137300.0,29.0238,29.0238,29.0107,29.0173,137300.0
2010-09-21 11:40:00,44.08,44.11,44.07,44.11,121700.0,29.0238,29.0436,29.0173,29.0436,121700.0
2010-09-21 11:50:00,44.1,44.16,44.1,44.14,179300.0,29.037,29.0765,29.037,29.0633,179300.0
2010-09-21 12:00:00,44.15,44.18,44.14,44.15,80700.0,29.0699,29.0897,29.0633,29.0699,80700.0
2010-09-21 12:10:00,44.16,44.16,44.13,44.15,102600.0,29.0765,29.0765,29.0568,29.0699,102600.0
2010-09-21 12:20:00,44.15,44.16,44.11,44.11,89700.0,29.0699,29.0765,29.0436,29.0436,89700.0
2010-09-21 12:30:00,44.11,44.13,44.1,44.13,156800.0,29.0436,29.0568,29.037,29.0568,156800.0
2010-09-21 12:40:00,44.13,44.13,44.11,44.11,36000.0,29.0568,29.0568,29.0436,29.0436,36000.0
2010-09-21 12:50:00,44.11,44.14,44.1,44.14,196700.0,29.0436,29.0633,29.037,29.0633,196700.0
2010-09-21 13:00:00,44.14,44.14,44.06,44.07,353400.0,29.0633,29.0633,29.0107,29.0173,353400.0
2010-09-21 13:10:00,44.07,44.1,44.06,44.1,384800.0,29.0173,29.037,29.0107,29.037,384800.0
2010-09-21 13:20:00,44.1,44.1,44.07,44.09,108100.0,29.037,29.037,29.0173,29.0304,108100.0
2010-09-21 13:30:00,44.08,44.09,44.06,44.08,308800.0,29.0238,29.0304,29.0107,29.0238,308800.0
2010-09-21 13:40:00,44.08,44.09,44.05,44.09,224200.0,29.0238,29.0304,29.0041,29.0304,224200.0
2010-09-21 13:50:00,44.08,44.12,44.07,44.11,282200.0,29.0238,29.0502,29.0173,29.0436,282200.0
2010-09-21 14:00:00,44.11,44.14,44.1,44.13,114900.0,29.0436,29.0633,29.037,29.0568,114900.0
2010-09-21 14:10:00,44.13,44.34,44.06,44.31,600300.0,29.0568,29.195,29.0107,29.1753,600300.0
2010-09-21 14:20:00,44.31,44.33,44.2,44.29,396800.0,29.1753,29.1884,29.1029,29.1621,396800.0
2010-09-21 14:30:00,44.3,44.5,44.25,44.5,347000.0,29.1687,29.3004,29.1358,29.3004,347000.0
2010-09-21 14:40:00,44.5,44.5,44.41,44.45,303000.0,29.3004,29.3004,29.2411,29.2675,303000.0
2010-09-21 14:50:00,44.46,44.46,44.35,44.4,418800.0,29.274,29.274,29.2016,29.2345,418800.0
2010-09-21 15:00:00,44.4,44.42,44.32,44.4,227100.0,29.2345,29.2477,29.1819,29.2345,227100.0
2010-09-21 15:10:00,44.39,44.41,44.33,44.41,276200.0,29.228,29.2411,29.1884,29.2411,276200.0
2010-09-21 15:20:00,44.41,44.41,44.29,44.34,262400.0,29.2411,29.2411,29.1621,29.195,262400.0
2010-09-21 15:30:00,44.34,44.34,44.17,44.26,783800.0,29.195,29.195,29.0831,29.1424,783800.0
2010-09-21 15:40:00,44.26,44.3,44.24,44.27,587100.0,29.1424,29.1687,29.1292,29.1489,587100.0
2010-09-21 15:50:00,44.28,44.35,44.27,44.33,745600.0,29.1555,29.2016,29.1489,29.1884,745600.0
2010-09-22 09:30:00,44.42,44.57,44.37,44.55,923600.0,29.2477,29.3465,29.2148,29.3333,923600.0
2010-09-22 09:40:00,44.55,44.59,44.55,44.57,340200.0,29.3333,29.3596,29.3333,29.3465,340200.0
2010-09-22 09:50:00,44.57,44.58,44.49,44.51,537100.0,29.3465,29.3531,29.2938,29.307,537100.0
2010-09-22 10:00:00,44.51,44.51,44.39,44.45,798700.0,29.307,29.307,29.228,29.2675,798700.0
2010-09-22 10:10:00,44.45,44.51,44.45,44.5,1062500.0,29.2675,29.307,29.2675,29.3004,1062500.0
2010-09-22 10:20:00,44.5,44.5,44.39,44.39,163700.0,29.3004,29.3004,29.228,29.228,163700.0
2010-09-22 10:30:00,44.39,44.41,44.34,44.34,707800.0,29.228,29.2411,29.195,29.195,707800.0
2010-09-22 10:40:00,44.35,44.4,44.33,44.38,657100.0,29.2016,29.2345,29.1884,29.2214,657100.0
2010-09-22 10:50:00,44.38,44.43,44.35,44.42,522100.0,29.2214,29.2543,29.2016,29.2477,522100.0
2010-09-22 11:00:00,44.42,44.45,44.32,44.35,255600.0,29.2477,29.2675,29.1819,29.2016,255600.0
2010-09-22 11:10:00,44.35,44.37,44.28,44.33,248000.0,29.2016,29.2148,29.1555,29.1884,248000.0
2010-09-22 11:20:00,44.32,44.33,44.18,44.22,529700.0,29.1819,29.1884,29.0897,29.116,529700.0
2010-09-22 11:30:00,44.21,44.25,44.18,44.24,364700.0,29.1094,29.1358,29.0897,29.1292,364700.0
2010-09-22 11:40:00,44.23,44.26,44.23,44.23,156900.0,29.1226,29.1424,29.1226,29.1226,156900.0
2010-09-22 11:50:00,44.23,44.28,44.21,44.27,137400.0,29.1226,29.1555,29.1094,29.1489,137400.0
2010-09-22 12:00:00,44.27,44.3,44.25,44.3,102100.0,29.1489,29.1687,29.1358,29.1687,102100.0
2010-09-22 12:10:00,44.3,44.33,44.29,44.31,385900.0,29.1687,29.1884,29.1621,29.1753,385900.0
2010-09-22 12:20:00,44.31,44.32,44.25,44.27,158100.0,29.1753,29.1819,29.1358,29.1489,158100.0
2010-09-22 12:30:00,44.27,44.29,44.23,44.25,80600.0,29.1489,29.1621,29.1226,29.1358,80600.0
2010-09-22 12:40:00,44.25,44.28,44.24,44.25,61500.0,29.1358,29.1555,29.1292,29.1358,61500.0
2010-09-22 12:50:00,44.25,44.27,44.24,44.26,57100.0,29.1358,29.1489,29.1292,29.1424,57100.0
2010-09-22 13:00:00,44.26,44.28,44.21,44.22,117600.0,29.1424,29.1555,29.1094,29.116,117600.0
2010-09-22 13:10:00,44.22,44.23,44.19,44.21,175500.0,29.116,29.1226,29.0963,29.1094,175500.0
2010-09-22 13:20:00,44.21,44.25,44.2,44.25,98700.0,29.1094,29.1358,29.1029,29.1358,98700.0
2010-09-22 13:30:00,44.26,44.31,44.25,44.31,141700.0,29.1424,29.1753,29.1358,29.1753,141700.0
2010-09-22 13:40:00,44.3,44.31,44.28,44.3,64100.0,29.1687,29.1753,29.1555,29.1687,64100.0
2010-09-22 13:50:00,44.29,44.32,44.29,44.31,73900.0,29.1621,29.1819,29.1621,29.1753,73900.0
2010-09-22 14:00:00,44.31,44.31,44.23,44.26,217700.0,29.1753,29.1753,29.1226,29.1424,217700.0
2010-09-22 14:10:00,44.26,44.27,44.21,44.23,107700.0,29.1424,29.1489,29.1094,29.1226,107700.0
2010-09-22 14:20:00,44.23,44.28,44.22,44.27,393200.0,29.1226,29.1555,29.116,29.1489,393200.0
2010-09-22 14:30:00,44.27,44.35,44.27,44.33,252100.0,29.1489,29.2016,29.1489,29.1884,252100.0
2010-09-22 14:40:00,44.33,44.36,44.32,44.33,132700.0,29.1884,29.2082,29.1819,29.1884,132700.0
2010-09-22 14:50:00,44.33,44.37,44.32,44.37,104500.0,29.1884,29.2148,29.1819,29.2148,104500.0
2010-09-22 15:00:00,44.36,44.37,44.3,44.31,130500.0,29.2082,29.2148,29.1687,29.1753,130500.0
2010-09-22 15:10:00,44.31,44.33,44.25,44.26,214000.0,29.1753,29.1884,29.1358,29.1424,214000.0
2010-09-22 15:20:00,44.25,44.3,44.25,44.29,208100.0,29.1358,29.1687,29.1358,29.1621,208100.0
2010-09-22 15:30:00,44.29,44.36,44.28,44.33,352000.0,29.1621,29.2082,29.1555,29.1884,352000.0
2010-09-22 15:40:00,44.33,44.36,44.3,44.3,237900.0,29.1884,29.2082,29.1687,29.1687,237900.0
2010-09-22 15:50:00,44.3,44.35,44.29,44.34,677600.0,29.1687,29.2016,29.1621,29.195,677600.0
2010-09-23 09:30:00,44.07,44.07,43.97,44.06,685300.0,29.0173,29.0173,28.9514,29.0107,685300.0
2010-09-23 09:40:00,44.06,44.1,44.04,44.1,644600.0,29.0107,29.037,28.9975,29.037,644600.0
2010-09-23 09:50:00,44.09,44.09,44.02,44.04,200100.0,29.0304,29.0304,28.9843,28.9975,200100.0
2010-09-23 10:00:00,44.05,44.18,44.05,44.16,1163200.0,29.0041,29.0897,29.0041,29.0765,1163200.0
2010-09-23 10:10:00,44.17,44.19,44.12,44.14,279500.0,29.0831,29.0963,29.0502,29.0633,279500.0
2010-09-23 10:20:00,44.14,44.27,44.13,44.26,482900.0,29.0633,29.1489,29.0568,29.1424,482900.0
2010-09-23 10:30:00,44.27,44.36,44.25,44.32,543900.0,29.1489,29.2082,29.1358,29.1819,543900.0
2010-09-23 10:40:00,44.32,44.35,44.3,44.3,79500.0,29.1819,29.2016,29.1687,29.1687,79500.0
2010-09-23 10:50:00,44.31,44.32,44.26,44.28,155300.0,29.1753,29.1819,29.1424,29.1555,155300.0
2010-09-23 11:00:00,44.29,44.29,44.25,44.28,356500.0,29.1621,29.1621,29.1358,29.1555,356500.0
2010-09-23 11:10:00,44.28,44.35,44.26,44.35,410700.0,29.1555,29.2016,29.1424,29.2016,410700.0
2010-09-23 11:20:00,44.35,44.38,44.33,44.38,276500.0,29.2016,29.2214,29.1884,29.2214,276500.0
2010-09-23 11:30:00,44.38,44.47,44.38,44.44,485500.0,29.2214,29.2806,29.2214,29.2609,485500.0
2010-09-23 11:40:00,44.44,44.44,44.4,44.42,262900.0,29.2609,29.2609,29.2345,29.2477,262900.0
2010-09-23 11:50:00,44.42,44.47,44.4,44.42,107500.0,29.2477,29.2806,29.2345,29.2477,107500.0
2010-09-23 12:00:00,44.42,44.43,44.39,44.43,64900.0,29.2477,29.2543,29.228,29.2543,64900.0
2010-09-23 12:10:00,44.43,44.45,44.39,44.39,47900.0,29.2543,29.2675,29.228,29.228,47900.0
2010-09-23 12:20:00,44.4,44.4,44.36,44.38,78000.0,29.2345,29.2345,29.2082,29.2214,78000.0
2010-09-23 12:30:00,44.38,44.41,44.36,44.37,106000.0,29.2214,29.2411,29.2082,29.2148,106000.0
2010-09-23 12:40:00,44.36,44.4,44.36,44.38,64400.0,29.2082,29.2345,29.2082,29.2214,64400.0
2010-09-23 12:50:00,44.38,44.42,44.38,44.4,90600.0,29.2214,29.2477,29.2214,29.2345,90600.0
2010-09-23 13:00:00,44.4,44.43,44.4,44.43,39100.0,29.2345,29.2543,29.2345,29.2543,39100.0
2010-09-23 13:10:00,44.43,44.43,44.37,44.38,123800.0,29.2543,29.2543,29.2148,29.2214,123800.0
2010-09-23 13:20:00,44.38,44.4,44.37,44.4,53000.0,29.2214,29.2345,29.2148,29.2345,53000.0
2010-09-23 13:30:00,44.4,44.42,44.37,44.4,124200.0,29.2345,29.2477,29.2148,29.2345,124200.0
2010-09-23 13:40:00,44.4,44.4,44.34,44.35,172400.0,29.2345,29.2345,29.195,29.2016,172400.0
2010-09-23 13:50:00,44.36,44.38,44.34,44.34,204000.0,29.2082,29.2214,29.195,29.195,204000.0
2010-09-23 14:00:00,44.34,44.36,44.33,44.35,175900.0,29.195,29.2082,29.1884,29.2016,175900.0
2010-09-23 14:10:00,44.36,44.38,44.35,44.36,77900.0,29.2082,29.2214,29.2016,29.2082,77900.0
2010-09-23 14:20:00,44.37,44.38,44.36,44.37,48000.0,29.2148,29.2214,29.2082,29.2148,48000.0
2010-09-23 14:30:00,44.37,44.37,44.31,44.31,178900.0,29.2148,29.2148,29.1753,29.1753,178900.0
2010-09-23 14:40:00,44.31,44.31,44.24,44.26,200200.0,29.1753,29.1753,29.1292,29.1424,200200.0
2010-09-23 14:50:00,44.26,44.26,44.16,44.18,140700.0,29.1424,29.1424,29.0765,29.0897,140700.0
2010-09-23 15:00:00,44.17,44.2,44.13,44.15,147300.0,29.0831,29.1029,29.0568,29.0699,147300.0
2010-09-23 15:10:00,44.14,44.21,44.13,44.2,219700.0,29.0633,29.1094,29.0568,29.1029,219700.0
2010-09-23 15:20:00,44.21,44.23,44.11,44.11,134700.0,29.1094,29.1226,29.0436,29.0436,134700.0
2010-09-23 15:30:00,44.11,44.15,44.0,44.01,434900.0,29.0436,29.0699,28.9712,28.9777,434900.0
2010-09-23 15:40:00,44.0,44.07,43.99,44.04,581400.0,28.9712,29.0173,28.9646,28.9975,581400.0
2010-09-23 15:50:00,44.05,44.1,44.04,44.1,571900.0,29.0041,29.037,28.9975,29.037,571900.0
2010-09-24 09:30:00,44.65,44.75,44.64,44.75,602500.0,29.3991,29.465,29.3926,29.465,602500.0
2010-09-24 09:40:00,44.75,44.8,44.7,44.7,551700.0,29.465,29.4979,29.4321,29.4321,551700.0
2010-09-24 09:50:00,44.69,44.78,44.69,44.75,342900.0,29.4255,29.4847,29.4255,29.465,342900.0
2010-09-24 10:00:00,44.75,44.85,44.7,44.83,626800.0,29.465,29.5308,29.4321,29.5177,626800.0
2010-09-24 10:10:00,44.83,44.85,44.78,44.82,437700.0,29.5177,29.5308,29.4847,29.5111,437700.0
2010-09-24 10:20:00,44.82,44.9,44.81,44.87,314300.0,29.5111,29.5638,29.5045,29.544,314300.0
2010-09-24 10:30:00,44.87,44.88,44.8,44.84,337000.0,29.544,29.5506,29.4979,29.5242,337000.0
2010-09-24 10:40:00,44.84,44.89,44.83,44.85,561300.0,29.5242,29.5572,29.5177,29.5308,561300.0
2010-09-24 10:50:00,44.85,44.87,44.81,44.84,267400.0,29.5308,29.544,29.5045,29.5242,267400.0
2010-09-24 11:00:00,44.83,44.88,44.82,44.86,474000.0,29.5177,29.5506,29.5111,29.5374,474000.0
2010-09-24 11:10:00,44.85,44.87,44.83,44.86,287800.0,29.5308,29.544,29.5177,29.5374,287800.0
2010-09-24 11:20:00,44.86,44.87,44.82,44.84,198400.0,29.5374,29.544,29.5111,29.5242,198400.0
2010-09-24 11:30:00,44.83,44.85,44.81,44.84,615100.0,29.5177,29.5308,29.5045,29.5242,615100.0
2010-09-24 11:40:00,44.83,44.84,44.77,44.78,658000.0,29.5177,29.5242,29.4782,29.4847,658000.0
2010-09-24 11:50:00,44.78,44.82,44.77,44.81,127300.0,29.4847,29.5111,29.4782,29.5045,127300.0
2010-09-24 12:00:00,44.82,44.82,44.79,44.8,111700.0,29.5111,29.5111,29.4913,29.4979,111700.0
2010-09-24 12:10:00,44.8,44.82,44.8,44.82,71100.0,29.4979,29.5111,29.4979,29.5111,71100.0
2010-09-24 12:20:00,44.82,44.82,44.79,44.82,172400.0,29.5111,29.5111,29.4913,29.5111,172400.0
2010-09-24 12:30:00,44.82,44.83,44.8,44.82,139400.0,29.5111,29.5177,29.4979,29.5111,139400.0
2010-09-24 12:40:00,44.82,44.87,44.8,44.87,333900.0,29.5111,29.544,29.4979,29.544,333900.0
2010-09-24 12:50:00,44.87,44.87,44.85,44.87,149100.0,29.544,29.544,29.5308,29.544,149100.0
2010-09-24 13:00:00,44.87,44.89,44.85,44.85,163200.0,29.544,29.5572,29.5308,29.5308,163200.0
2010-09-24 13:10:00,44.86,44.87,44.85,44.86,252000.0,29.5374,29.544,29.5308,29.5374,252000.0
2010-09-24 13:20:00,44.86,44.89,44.85,44.88,218900.0,29.5374,29.5572,29.5308,29.5506,218900.0
2010-09-24 13:30:00,44.88,44.91,44.87,44.89,394400.0,29.5506,29.5703,29.544,29.5572,394400.0
2010-09-24 13:40:00,44.89,44.89,44.84,44.86,118900.0,29.5572,29.5572,29.5242,29.5374,118900.0
2010-09-24 13:50:00,44.86,44.87,44.84,44.86,122500.0,29.5374,29.544,29.5242,29.5374,122500.0
2010-09-24 14:00:00,44.86,44.86,44.82,44.83,129900.0,29.5374,29.5374,29.5111,29.5177,129900.0
2010-09-24 14:10:00,44.83,44.83,44.81,44.83,151700.0,29.5177,29.5177,29.5045,29.5177,151700.0
2010-09-24 14:20:00,44.83,44.85,44.81,44.85,118800.0,29.5177,29.5308,29.5045,29.5308,118800.0
2010-09-24 14:30:00,44.84,44.88,44.82,44.86,111000.0,29.5242,29.5506,29.5111,29.5374,111000.0
2010-09-24 14:40:00,44.86,44.88,44.85,44.86,158600.0,29.5374,29.5506,29.5308,29.5374,158600.0
2010-09-24 14:50:00,44.86,44.86,44.83,44.85,177100.0,29.5374,29.5374,29.5177,29.5308,177100.0
2010-09-24 15:00:00,44.85,44.85,44.81,44.82,86800.0,29.5308,29.5308,29.5045,29.5111,86800.0
2010-09-24 15:10:00,44.83,44.85,44.82,44.84,123600.0,29.5177,29.5308,29.5111,29.5242,123600.0
2010-09-24 15:20:00,44.83,44.86,44.83,44.85,378100.0,29.5177,29.5374,29.5177,29.5308,378100.0
2010-09-24 15:30:00,44.84,44.9,44.84,44.9,255500.0,29.5242,29.5638,29.5242,29.5638,255500.0
2010-09-24 15:40:00,44.9,44.91,44.86,44.87,334800.0,29.5638,29.5703,29.5374,29.544,334800.0
2010-09-24 15:50:00,44.87,44.89,44.84,44.85,2491600.0,29.544,29.5572,29.5242,29.5308,2491600.0
2010-09-27 09:30:00,44.85,44.86,44.77,44.81,1083300.0,29.5308,29.5374,29.4782,29.5045,1083300.0
2010-09-27 09:40:00,44.81,44.81,44.75,44.75,1076900.0,29.5045,29.5045,29.465,29.465,1076900.0
2010-09-27 09:50:00,44.76,44.81,44.73,44.75,1154000.0,29.4716,29.5045,29.4518,29.465,1154000.0
2010-09-27 10:00:00,44.75,44.82,44.74,44.81,752200.0,29.465,29.5111,29.4584,29.5045,752200.0
2010-09-27 10:10:00,44.81,44.81,44.72,44.75,450400.0,29.5045,29.5045,29.4452,29.465,450400.0
2010-09-27 10:20:00,44.76,44.82,44.74,44.81,579400.0,29.4716,29.5111,29.4584,29.5045,579400.0
2010-09-27 10:30:00,44.8,44.83,44.77,44.81,341400.0,29.4979,29.5177,29.4782,29.5045,341400.0
2010-09-27 10:40:00,44.8,44.85,44.79,44.81,378800.0,29.4979,29.5308,29.4913,29.5045,378800.0
2010-09-27 10:50:00,44.82,44.83,44.8,44.81,393200.0,29.5111,29.5177,29.4979,29.5045,393200.0
2010-09-27 11:00:00,44.81,44.81,44.77,44.77,153700.0,29.5045,29.5045,29.4782,29.4782,153700.0
2010-09-27 11:10:00,44.78,44.8,44.73,44.75,341600.0,29.4847,29.4979,29.4518,29.465,341600.0
2010-09-27 11:20:00,44.74,44.8,44.74,44.78,307600.0,29.4584,29.4979,29.4584,29.4847,307600.0
2010-09-27 11:30:00,44.79,44.81,44.74,44.76,228100.0,29.4913,29.5045,29.4584,29.4716,228100.0
2010-09-27 11:40:00,44.76,44.79,44.74,44.77,172800.0,29.4716,29.4913,29.4584,29.4782,172800.0
2010-09-27 11:50:00,44.78,44.79,44.76,44.78,263800.0,29.4847,29.4913,29.4716,29.4847,263800.0
2010-09-27 12:00:00,44.78,44.82,44.78,44.78,341900.0,29.4847,29.5111,29.4847,29.4847,341900.0
2010-09-27 12:10:00,44.79,44.81,44.77,44.81,400800.0,29.4913,29.5045,29.4782,29.5045,400800.0
2010-09-27 12:20:00,44.8,44.81,44.78,44.81,131500.0,29.4979,29.5045,29.4847,29.5045,131500.0
2010-09-27 12:30:00,44.8,44.81,44.78,44.8,227100.0,29.4979,29.5045,29.4847,29.4979,227100.0
2010-09-27 12:40:00,44.8,44.8,44.77,44.79,133300.0,29.4979,29.4979,29.4782,29.4913,133300.0
2010-09-27 12:50:00,44.78,44.78,44.76,44.77,118200.0,29.4847,29.4847,29.4716,29.4782,118200.0
2010-09-27 13:00:00,44.77,44.82,44.75,44.79,406300.0,29.4782,29.5111,29.465,29.4913,406300.0
2010-09-27 13:10:00,44.79,44.8,44.77,44.78,127300.0,29.4913,29.4979,29.4782,29.4847,127300.0
2010-09-27 13:20:00,44.78,44.81,44.77,44.81,167400.0,29.4847,29.5045,29.4782,29.5045,167400.0
2010-09-27 13:30:00,44.8,44.82,44.8,44.81,40800.0,29.4979,29.5111,29.4979,29.5045,40800.0
2010-09-27 13:40:00,44.81,44.89,44.81,44.87,223200.0,29.5045,29.5572,29.5045,29.544,223200.0
2010-09-27 13:50:00,44.87,44.9,44.87,44.89,292400.0,29.544,29.5638,29.544,29.5572,292400.0
2010-09-27 14:00:00,44.89,44.92,44.89,44.91,534300.0,29.5572,29.5769,29.5572,29.5703,534300.0
2010-09-27 14:10:00,44.91,44.92,44.88,44.91,244300.0,29.5703,29.5769,29.5506,29.5703,244300.0
2010-09-27 14:20:00,44.92,44.94,44.91,44.94,113000.0,29.5769,29.5901,29.5703,29.5901,113000.0
2010-09-27 14:30:00,44.94,44.96,44.91,44.94,113400.0,29.5901,29.6033,29.5703,29.5901,113400.0
2010-09-27 14:40:00,44.94,44.97,44.93,44.95,171900.0,29.5901,29.6098,29.5835,29.5967,171900.0
2010-09-27 14:50:00,44.94,44.95,44.9,44.91,233000.0,29.5901,29.5967,29.5638,29.5703,233000.0
2010-09-27 15:00:00,44.91,44.91,44.88,44.9,172900.0,29.5703,29.5703,29.5506,29.5638,172900.0
2010-09-27 15:10:00,44.91,44.92,44.9,44.92,165700.0,29.5703,29.5769,29.5638,29.5769,165700.0
2010-09-27 15:20:00,44.92,44.93,44.9,44.9,264400.0,29.5769,29.5835,29.5638,29.5638,264400.0
2010-09-27 15:30:00,44.91,44.91,44.8,44.81,236600.0,29.5703,29.5703,29.4979,29.5045,236600.0
2010-09-27 15:40:00,44.8,44.81,44.77,44.8,218200.0,29.4979,29.5045,29.4782,29.4979,218200.0
2010-09-27 15:50:00,44.79,44.8,44.73,44.77,754500.0,29.4913,29.4979,29.4518,29.4782,754500.0
2010-09-28 09:30:00,44.86,44.88,44.69,44.69,535300.0,29.5374,29.5506,29.4255,29.4255,535300.0
2010-09-28 09:40:00,44.67,44.68,44.57,44.63,279000.0,29.4123,29.4189,29.3465,29.386,279000.0
2010-09-28 09:50:00,44.64,44.71,44.64,44.65,217200.0,29.3926,29.4387,29.3926,29.3991,217200.0
2010-09-28 10:00:00,44.66,44.68,44.52,44.56,668600.0,29.4057,29.4189,29.3135,29.3399,668600.0
2010-09-28 10:10:00,44.56,44.61,44.52,44.6,292600.0,29.3399,29.3728,29.3135,29.3662,292600.0
2010-09-28 10:20:00,44.61,44.74,44.56,44.71,479200.0,29.3728,29.4584,29.3399,29.4387,479200.0
2010-09-28 10:30:00,44.71,44.77,44.7,44.76,321600.0,29.4387,29.4782,29.4321,29.4716,321600.0
2010-09-28 10:40:00,44.75,44.82,44.75,44.79,550100.0,29.465,29.5111,29.465,29.4913,550100.0
2010-09-28 10:50:00,44.79,44.83,44.77,44.81,182700.0,29.4913,29.5177,29.4782,29.5045,182700.0
2010-09-28 11:00:00,44.82,44.85,44.78,44.78,206800.0,29.5111,29.5308,29.4847,29.4847,206800.0
2010-09-28 11:10:00,44.79,44.84,44.78,44.83,161400.0,29.4913,29.5242,29.4847,29.5177,161400.0
2010-09-28 11:20:00,44.83,44.93,44.83,44.92,186400.0,29.5177,29.5835,29.5177,29.5769,186400.0
2010-09-28 11:30:00,44.92,44.97,44.92,44.93,119000.0,29.5769,29.6098,29.5769,29.5835,119000.0
2010-09-28 11:40:00,44.92,44.96,44.9,44.91,115500.0,29.5769,29.6033,29.5638,29.5703,115500.0
2010-09-28 11:50:00,44.92,44.92,44.84,44.86,124200.0,29.5769,29.5769,29.5242,29.5374,124200.0
2010-09-28 12:00:00,44.86,44.88,44.83,44.86,104600.0,29.5374,29.5506,29.5177,29.5374,104600.0
2010-09-28 12:10:00,44.85,44.9,44.85,44.9,277600.0,29.5308,29.5638,29.5308,29.5638,277600.0
2010-09-28 12:20:00,44.9,44.96,44.88,44.91,218400.0,29.5638,29.6033,29.5506,29.5703,218400.0
2010-09-28 12:30:00,44.92,44.94,44.89,44.92,155600.0,29.5769,29.5901,29.5572,29.5769,155600.0
2010-09-28 12:40:00,44.92,44.95,44.91,44.93,136300.0,29.5769,29.5967,29.5703,29.5835,136300.0
2010-09-28 12:50:00,44.93,44.97,44.93,44.97,126600.0,29.5835,29.6098,29.5835,29.6098,126600.0
2010-09-28 13:00:00,44.96,44.98,44.9,44.92,125600.0,29.6033,29.6164,29.5638,29.5769,125600.0
2010-09-28 13:10:00,44.91,44.94,44.9,44.94,128300.0,29.5703,29.5901,29.5638,29.5901,128300.0
2010-09-28 13:20:00,44.94,44.96,44.93,44.95,95100.0,29.5901,29.6033,29.5835,29.5967,95100.0
2010-09-28 13:30:00,44.96,45.03,44.96,45.01,91800.0,29.6033,29.6494,29.6033,29.6362,91800.0
2010-09-28 13:40:00,45.01,45.02,44.98,45.01,56200.0,29.6362,29.6428,29.6164,29.6362,56200.0
2010-09-28 13:50:00,45.01,45.1,45.0,45.1,170300.0,29.6362,29.6954,29.6296,29.6954,170300.0
2010-09-28 14:00:00,45.1,45.1,45.03,45.05,362200.0,29.6954,29.6954,29.6494,29.6625,362200.0
2010-09-28 14:10:00,45.05,45.08,45.03,45.05,214600.0,29.6625,29.6823,29.6494,29.6625,214600.0
2010-09-28 14:20:00,45.05,45.07,44.95,44.97,305800.0,29.6625,29.6757,29.5967,29.6098,305800.0
2010-09-28 14:30:00,44.96,45.0,44.94,44.98,384600.0,29.6033,29.6296,29.5901,29.6164,384600.0
2010-09-28 14:40:00,44.97,44.99,44.91,44.93,127700.0,29.6098,29.623,29.5703,29.5835,127700.0
2010-09-28 14:50:00,44.93,44.96,44.91,44.95,338900.0,29.5835,29.6033,29.5703,29.5967,338900.0
2010-09-28 15:00:00,44.95,44.98,44.93,44.98,131700.0,29.5967,29.6164,29.5835,29.6164,131700.0
2010-09-28 15:10:00,44.99,45.04,44.96,45.03,486600.0,29.623,29.6559,29.6033,29.6494,486600.0
2010-09-28 15:20:00,45.03,45.05,45.0,45.01,228500.0,29.6494,29.6625,29.6296,29.6362,228500.0
2010-09-28 15:30:00,45.02,45.09,45.01,45.08,181100.0,29.6428,29.6889,29.6362,29.6823,181100.0
2010-09-28 15:40:00,45.09,45.14,45.07,45.13,451400.0,29.6889,29.7218,29.6757,29.7152,451400.0
2010-09-28 15:50:00,45.13,45.17,45.07,45.08,2109900.0,29.7152,29.7415,29.6757,29.6823,2109900.0
2010-09-29 09:30:00,45.13,45.23,45.11,45.22,726500.0,29.7152,29.781,29.702,29.7745,726500.0
2010-09-29 09:40:00,45.22,45.25,45.19,45.19,1674500.0,29.7745,29.7942,29.7547,29.7547,1674500.0
2010-09-29 09:50:00,45.19,45.19,45.1,45.14,1255300.0,29.7547,29.7547,29.6954,29.7218,1255300.0
2010-09-29 10:00:00,45.14,45.24,45.13,45.21,562000.0,29.7218,29.7876,29.7152,29.7679,562000.0
2010-09-29 10:10:00,45.21,45.22,45.11,45.15,1088900.0,29.7679,29.7745,29.702,29.7284,1088900.0
2010-09-29 10:20:00,45.15,45.15,45.06,45.13,1374100.0,29.7284,29.7284,29.6691,29.7152,1374100.0
2010-09-29 10:30:00,45.13,45.19,45.11,45.15,363700.0,29.7152,29.7547,29.702,29.7284,363700.0
2010-09-29 10:40:00,45.15,45.18,45.07,45.13,287300.0,29.7284,29.7481,29.6757,29.7152,287300.0
2010-09-29 10:50:00,45.12,45.14,45.07,45.13,152900.0,29.7086,29.7218,29.6757,29.7152,152900.0
2010-09-29 11:00:00,45.12,45.2,45.12,45.18,121600.0,29.7086,29.7613,29.7086,29.7481,121600.0
2010-09-29 11:10:00,45.18,45.19,45.15,45.16,100000.0,29.7481,29.7547,29.7284,29.7349,100000.0
2010-09-29 11:20:00,45.16,45.22,45.15,45.19,190700.0,29.7349,29.7745,29.7284,29.7547,190700.0
2010-09-29 11:30:00,45.2,45.29,45.19,45.27,320900.0,29.7613,29.8205,29.7547,29.8074,320900.0
2010-09-29 11:40:00,45.27,45.29,45.26,45.26,298500.0,29.8074,29.8205,29.8008,29.8008,298500.0
2010-09-29 11:50:00,45.27,45.33,45.26,45.3,1333000.0,29.8074,29.8469,29.8008,29.8271,1333000.0
2010-09-29 12:00:00,45.3,45.33,45.28,45.33,1216000.0,29.8271,29.8469,29.814,29.8469,1216000.0
2010-09-29 12:10:00,45.32,45.35,45.31,45.35,496000.0,29.8403,29.8601,29.8337,29.8601,496000.0
2010-09-29 12:20:00,45.35,45.38,45.34,45.35,464500.0,29.8601,29.8798,29.8535,29.8601,464500.0
2010-09-29 12:30:00,45.35,45.35,45.28,45.33,265600.0,29.8601,29.8601,29.814,29.8469,265600.0
2010-09-29 12:40:00,45.33,45.33,45.28,45.31,171000.0,29.8469,29.8469,29.814,29.8337,171000.0
2010-09-29 12:50:00,45.31,45.32,45.3,45.3,232000.0,29.8337,29.8403,29.8271,29.8271,232000.0
2010-09-29 13:00:00,45.31,45.32,45.29,45.3,137900.0,29.8337,29.8403,29.8205,29.8271,137900.0
2010-09-29 13:10:00,45.29,45.32,45.29,45.31,210000.0,29.8205,29.8403,29.8205,29.8337,210000.0
2010-09-29 13:20:00,45.31,45.32,45.29,45.3,258700.0,29.8337,29.8403,29.8205,29.8271,258700.0
2010-09-29 13:30:00,45.29,45.33,45.27,45.28,292300.0,29.8205,29.8469,29.8074,29.814,292300.0
2010-09-29 13:40:00,45.29,45.3,45.25,45.3,500000.0,29.8205,29.8271,29.7942,29.8271,500000.0
2010-09-29 13:50:00,45.29,45.34,45.28,45.33,319900.0,29.8205,29.8535,29.814,29.8469,319900.0
2010-09-29 14:00:00,45.33,45.35,45.32,45.34,280600.0,29.8469,29.8601,29.8403,29.8535,280600.0
2010-09-29 14:10:00,45.35,45.38,45.34,45.35,392300.0,29.8601,29.8798,29.8535,29.8601,392300.0
2010-09-29 14:20:00,45.35,45.35,45.31,45.32,267800.0,29.8601,29.8601,29.8337,29.8403,267800.0
2010-09-29 14:30:00,45.32,45.33,45.31,45.32,62500.0,29.8403,29.8469,29.8337,29.8403,62500.0
2010-09-29 14:40:00,45.32,45.4,45.31,45.35,258300.0,29.8403,29.893,29.8337,29.8601,258300.0
2010-09-29 14:50:00,45.36,45.38,45.34,45.36,117100.0,29.8666,29.8798,29.8535,29.8666,117100.0
2010-09-29 15:00:00,45.36,45.37,45.26,45.27,149800.0,29.8666,29.8732,29.8008,29.8074,149800.0
2010-09-29 15:10:00,45.26,45.28,45.18,45.21,412300.0,29.8008,29.814,29.7481,29.7679,412300.0
2010-09-29 15:20:00,45.22,45.28,45.21,45.25,527200.0,29.7745,29.814,29.7679,29.7942,527200.0
2010-09-29 15:30:00,45.26,45.26,45.2,45.25,417600.0,29.8008,29.8008,29.7613,29.7942,417600.0
2010-09-29 15:40:00,45.25,45.26,45.18,45.26,566500.0,29.7942,29.8008,29.7481,29.8008,566500.0
2010-09-29 15:50:00,45.27,45.29,45.23,45.26,2400200.0,29.8074,29.8205,29.781,29.8008,2400200.0
2010-09-30 09:30:00,45.57,45.6,45.52,45.52,959100.0,30.0049,30.0247,29.972,29.972,959100.0
2010-09-30 09:40:00,45.51,45.69,45.48,45.63,1372500.0,29.9654,30.0839,29.9456,30.0444,1372500.0
2010-09-30 09:50:00,45.63,45.64,45.56,45.6,537400.0,30.0444,30.051,29.9983,30.0247,537400.0
2010-09-30 10:00:00,45.6,45.61,45.52,45.6,661800.0,30.0247,30.0312,29.972,30.0247,661800.0
2010-09-30 10:10:00,45.59,45.6,45.49,45.52,580800.0,30.0181,30.0247,29.9522,29.972,580800.0
2010-09-30 10:20:00,45.52,45.54,45.45,45.53,338800.0,29.972,29.9852,29.9259,29.9786,338800.0
2010-09-30 10:30:00,45.52,45.58,45.52,45.54,272500.0,29.972,30.0115,29.972,29.9852,272500.0
2010-09-30 10:40:00,45.54,45.59,45.48,45.51,250800.0,29.9852,30.0181,29.9456,29.9654,250800.0
2010-09-30 10:50:00,45.51,45.54,45.42,45.44,169300.0,29.9654,29.9852,29.9061,29.9193,169300.0
2010-09-30 11:00:00,45.43,45.46,45.34,45.35,247600.0,29.9127,29.9325,29.8535,29.8601,247600.0
2010-09-30 11:10:00,45.35,45.39,45.28,45.32,527700.0,29.8601,29.8864,29.814,29.8403,527700.0
2010-09-30 11:20:00,45.32,45.33,45.19,45.24,406400.0,29.8403,29.8469,29.7547,29.7876,406400.0
2010-09-30 11:30:00,45.25,45.29,45.17,45.24,286500.0,29.7942,29.8205,29.7415,29.7876,286500.0
2010-09-30 11:40:00,45.24,45.33,45.24,45.33,176600.0,29.7876,29.8469,29.7876,29.8469,176600.0
2010-09-30 11:50:00,45.33,45.34,45.27,45.3,235100.0,29.8469,29.8535,29.8074,29.8271,235100.0
2010-09-30 12:00:00,45.29,45.31,45.16,45.2,189200.0,29.8205,29.8337,29.7349,29.7613,189200.0
2010-09-30 12:10:00,45.2,45.28,45.19,45.28,246000.0,29.7613,29.814,29.7547,29.814,246000.0
2010-09-30 12:20:00,45.28,45.3,45.25,45.28,223500.0,29.814,29.8271,29.7942,29.814,223500.0
2010-09-30 12:30:00,45.27,45.36,45.27,45.34,230900.0,29.8074,29.8666,29.8074,29.8535,230900.0
2010-09-30 12:40:00,45.34,45.4,45.34,45.38,143900.0,29.8535,29.893,29.8535,29.8798,143900.0
2010-09-30 12:50:00,45.38,45.42,45.38,45.42,127600.0,29.8798,29.9061,29.8798,29.9061,127600.0
2010-09-30 13:00:00,45.42,45.44,45.38,45.42,97800.0,29.9061,29.9193,29.8798,29.9061,97800.0
2010-09-30 13:10:00,45.42,45.45,45.42,45.43,129900.0,29.9061,29.9259,29.9061,29.9127,129900.0
2010-09-30 13:20:00,45.43,45.45,45.39,45.45,134500.0,29.9127,29.9259,29.8864,29.9259,134500.0
2010-09-30 13:30:00,45.45,45.46,45.42,45.42,178800.0,29.9259,29.9325,29.9061,29.9061,178800.0
2010-09-30 13:40:00,45.42,45.43,45.39,45.4,190700.0,29.9061,29.9127,29.8864,29.893,190700.0
2010-09-30 13:50:00,45.39,45.42,45.37,45.41,173200.0,29.8864,29.9061,29.8732,29.8996,173200.0
2010-09-30 14:00:00,45.41,45.43,45.39,45.4,146100.0,29.8996,29.9127,29.8864,29.893,146100.0
2010-09-30 14:10:00,45.4,45.4,45.32,45.35,249900.0,29.893,29.893,29.8403,29.8601,249900.0
2010-09-30 14:20:00,45.35,45.42,45.35,45.42,151800.0,29.8601,29.9061,29.8601,29.9061,151800.0
2010-09-30 14:30:00,45.42,45.48,45.41,45.44,146000.0,29.9061,29.9456,29.8996,29.9193,146000.0
2010-09-30 14:40:00,45.44,45.52,45.44,45.51,141800.0,29.9193,29.972,29.9193,29.9654,141800.0
2010-09-30 14:50:00,45.5,45.55,45.49,45.49,318600.0,29.9588,29.9917,29.9522,29.9522,318600.0
2010-09-30 15:00:00,45.49,45.51,45.45,45.5,314900.0,29.9522,29.9654,29.9259,29.9588,314900.0
2010-09-30 15:10:00,45.5,45.5,45.41,45.46,530600.0,29.9588,29.9588,29.8996,29.9325,530600.0
2010-09-30 15:20:00,45.46,45.53,45.44,45.53,219000.0,29.9325,29.9786,29.9193,29.9786,219000.0
2010-09-30 15:30:00,45.53,45.55,45.46,45.47,266100.0,29.9786,29.9917,29.9325,29.9391,266100.0
2010-09-30 15:40:00,45.46,45.53,45.42,45.49,393300.0,29.9325,29.9786,29.9061,29.9522,393300.0
2010-09-30 15:50:00,45.49,45.52,45.42,45.44,2626500.0,29.9522,29.972,29.9061,29.9193,2626500.0
2010-10-01 09:30:00,45.99,46.06,45.96,46.03,1679000.0,30.2815,30.3275,30.2617,30.3078,1679000.0
2010-10-01 09:40:00,46.02,46.11,46.02,46.09,1526700.0,30.3012,30.3605,30.3012,30.3473,1526700.0
2010-10-01 09:50:00,46.09,46.12,46.05,46.1,1851600.0,30.3473,30.367,30.321,30.3539,1851600.0
2010-10-01 10:00:00,46.09,46.12,45.94,46.0,1569700.0,30.3473,30.367,30.2485,30.288,1569700.0
2010-10-01 10:10:00,46.01,46.15,46.0,46.11,717700.0,30.2946,30.3868,30.288,30.3605,717700.0
2010-10-01 10:20:00,46.11,46.11,45.92,45.95,575100.0,30.3605,30.3605,30.2354,30.2551,575100.0
2010-10-01 10:30:00,45.94,45.96,45.85,45.9,763400.0,30.2485,30.2617,30.1893,30.2222,763400.0
2010-10-01 10:40:00,45.91,46.01,45.88,45.99,512000.0,30.2288,30.2946,30.209,30.2815,512000.0
2010-10-01 10:50:00,46.0,46.01,45.93,45.95,466800.0,30.288,30.2946,30.2419,30.2551,466800.0
2010-10-01 11:00:00,45.96,45.99,45.91,45.96,416900.0,30.2617,30.2815,30.2288,30.2617,416900.0
2010-10-01 11:10:00,45.95,45.98,45.9,45.94,333100.0,30.2551,30.2749,30.2222,30.2485,333100.0
2010-10-01 11:20:00,45.95,45.97,45.9,45.94,361000.0,30.2551,30.2683,30.2222,30.2485,361000.0
2010-10-01 11:30:00,45.93,46.02,45.9,46.01,370700.0,30.2419,30.3012,30.2222,30.2946,370700.0
2010-10-01 11:40:00,46.01,46.08,46.01,46.05,148900.0,30.2946,30.3407,30.2946,30.321,148900.0
2010-10-01 11:50:00,46.05,46.07,46.03,46.05,84200.0,30.321,30.3341,30.3078,30.321,84200.0
2010-10-01 12:00:00,46.05,46.06,46.03,46.05,77900.0,30.321,30.3275,30.3078,30.321,77900.0
2010-10-01 12:10:00,46.05,46.05,45.98,46.01,157500.0,30.321,30.321,30.2749,30.2946,157500.0
2010-10-01 12:20:00,46.02,46.04,46.0,46.03,198200.0,30.3012,30.3144,30.288,30.3078,198200.0
2010-10-01 12:30:00,46.02,46.03,46.0,46.01,90000.0,30.3012,30.3078,30.288,30.2946,90000.0
2010-10-01 12:40:00,46.0,46.02,45.99,46.02,87700.0,30.288,30.3012,30.2815,30.3012,87700.0
2010-10-01 12:50:00,46.01,46.06,46.01,46.06,138900.0,30.2946,30.3275,30.2946,30.3275,138900.0
2010-10-01 13:00:00,46.06,46.1,46.04,46.09,82200.0,30.3275,30.3539,30.3144,30.3473,82200.0
2010-10-01 13:10:00,46.1,46.14,46.09,46.13,166100.0,30.3539,30.3802,30.3473,30.3736,166100.0
2010-10-01 13:20:00,46.12,46.13,46.1,46.12,124500.0,30.367,30.3736,30.3539,30.367,124500.0
2010-10-01 13:30:00,46.11,46.12,46.08,46.08,166800.0,30.3605,30.367,30.3407,30.3407,166800.0
2010-10-01 13:40:00,46.07,46.08,46.03,46.06,147100.0,30.3341,30.3407,30.3078,30.3275,147100.0
2010-10-01 13:50:00,46.06,46.09,46.05,46.08,177000.0,30.3275,30.3473,30.321,30.3407,177000.0
2010-10-01 14:00:00,46.09,46.15,46.09,46.13,150000.0,30.3473,30.3868,30.3473,30.3736,150000.0
2010-10-01 14:10:00,46.14,46.19,46.14,46.18,119000.0,30.3802,30.4131,30.3802,30.4066,119000.0
2010-10-01 14:20:00,46.18,46.19,46.14,46.15,238700.0,30.4066,30.4131,30.3802,30.3868,238700.0
2010-10-01 14:30:00,46.16,46.2,46.15,46.16,146300.0,30.3934,30.4197,30.3868,30.3934,146300.0
2010-10-01 14:40:00,46.16,46.18,46.15,46.17,139400.0,30.3934,30.4066,30.3868,30.4,139400.0
2010-10-01 14:50:00,46.17,46.2,46.16,46.2,109300.0,30.4,30.4197,30.3934,30.4197,109300.0
2010-10-01 15:00:00,46.19,46.25,46.17,46.23,275100.0,30.4131,30.4526,30.4,30.4395,275100.0
2010-10-01 15:10:00,46.23,46.25,46.19,46.22,307700.0,30.4395,30.4526,30.4131,30.4329,307700.0
2010-10-01 15:20:00,46.22,46.25,46.19,46.19,238800.0,30.4329,30.4526,30.4131,30.4131,238800.0
2010-10-01 15:30:00,46.19,46.23,46.18,46.23,329600.0,30.4131,30.4395,30.4066,30.4395,329600.0
2010-10-01 15:40:00,46.22,46.22,46.18,46.19,533000.0,30.4329,30.4329,30.4066,30.4131,533000.0
2010-10-01 15:50:00,46.19,46.2,46.14,46.16,3065800.0,30.4131,30.4197,30.3802,30.3934,3065800.0
2010-10-04 09:30:00,46.14,46.19,46.12,46.19,997000.0,30.3802,30.4131,30.367,30.4131,997000.0
2010-10-04 09:40:00,46.19,46.26,46.17,46.22,647700.0,30.4131,30.4592,30.4,30.4329,647700.0
2010-10-04 09:50:00,46.23,46.23,46.14,46.15,1152200.0,30.4395,30.4395,30.3802,30.3868,1152200.0
2010-10-04 10:00:00,46.15,46.2,46.05,46.18,1101900.0,30.3868,30.4197,30.321,30.4066,1101900.0
2010-10-04 10:10:00,46.18,46.21,46.13,46.18,545100.0,30.4066,30.4263,30.3736,30.4066,545100.0
2010-10-04 10:20:00,46.18,46.19,46.13,46.15,500200.0,30.4066,30.4131,30.3736,30.3868,500200.0
2010-10-04 10:30:00,46.15,46.18,46.09,46.11,904800.0,30.3868,30.4066,30.3473,30.3605,904800.0
2010-10-04 10:40:00,46.1,46.11,46.01,46.03,1493900.0,30.3539,30.3605,30.2946,30.3078,1493900.0
2010-10-04 10:50:00,46.03,46.06,46.02,46.03,1096000.0,30.3078,30.3275,30.3012,30.3078,1096000.0
2010-10-04 11:00:00,46.03,46.04,45.98,45.99,538600.0,30.3078,30.3144,30.2749,30.2815,538600.0
2010-10-04 11:10:00,46.0,46.03,45.94,45.97,784300.0,30.288,30.3078,30.2485,30.2683,784300.0
2010-10-04 11:20:00,45.96,45.97,45.9,45.92,800400.0,30.2617,30.2683,30.2222,30.2354,800400.0
2010-10-04 11:30:00,45.91,46.0,45.9,46.0,1295100.0,30.2288,30.288,30.2222,30.288,1295100.0
2010-10-04 11:40:00,45.99,46.03,45.99,46.02,426100.0,30.2815,30.3078,30.2815,30.3012,426100.0
2010-10-04 11:50:00,46.01,46.02,45.88,45.88,287400.0,30.2946,30.3012,30.209,30.209,287400.0
2010-10-04 12:00:00,45.88,45.89,45.83,45.86,550500.0,30.209,30.2156,30.1761,30.1959,550500.0
2010-10-04 12:10:00,45.86,45.9,45.82,45.89,461400.0,30.1959,30.2222,30.1695,30.2156,461400.0
2010-10-04 12:20:00,45.9,45.91,45.87,45.9,277100.0,30.2222,30.2288,30.2024,30.2222,277100.0
2010-10-04 12:30:00,45.89,45.92,45.88,45.9,263000.0,30.2156,30.2354,30.209,30.2222,263000.0
2010-10-04 12:40:00,45.91,45.92,45.85,45.89,514100.0,30.2288,30.2354,30.1893,30.2156,514100.0
2010-10-04 12:50:00,45.88,45.91,45.87,45.9,135700.0,30.209,30.2288,30.2024,30.2222,135700.0
2010-10-04 13:00:00,45.91,45.93,45.88,45.91,155200.0,30.2288,30.2419,30.209,30.2288,155200.0
2010-10-04 13:10:00,45.91,45.93,45.9,45.92,150400.0,30.2288,30.2419,30.2222,30.2354,150400.0
2010-10-04 13:20:00,45.93,45.95,45.91,45.92,214400.0,30.2419,30.2551,30.2288,30.2354,214400.0
2010-10-04 13:30:00,45.93,45.93,45.88,45.88,100700.0,30.2419,30.2419,30.209,30.209,100700.0
2010-10-04 13:40:00,45.89,45.94,45.89,45.94,129900.0,30.2156,30.2485,30.2156,30.2485,129900.0
2010-10-04 13:50:00,45.93,45.96,45.91,45.96,154900.0,30.2419,30.2617,30.2288,30.2617,154900.0
2010-10-04 14:00:00,45.96,45.97,45.92,45.93,298500.0,30.2617,30.2683,30.2354,30.2419,298500.0
2010-10-04 14:10:00,45.93,45.94,45.87,45.88,227300.0,30.2419,30.2485,30.2024,30.209,227300.0
2010-10-04 14:20:00,45.88,45.9,45.85,45.9,250500.0,30.209,30.2222,30.1893,30.2222,250500.0
2010-10-04 14:30:00,45.89,45.97,45.87,45.97,415300.0,30.2156,30.2683,30.2024,30.2683,415300.0
2010-10-04 14:40:00,45.97,45.98,45.94,45.95,209400.0,30.2683,30.2749,30.2485,30.2551,209400.0
2010-10-04 14:50:00,45.95,46.0,45.92,45.94,394800.0,30.2551,30.288,30.2354,30.2485,394800.0
2010-10-04 15:00:00,45.94,46.01,45.92,45.98,395400.0,30.2485,30.2946,30.2354,30.2749,395400.0
2010-10-04 15:10:00,45.98,46.0,45.95,45.99,640000.0,30.2749,30.288,30.2551,30.2815,640000.0
2010-10-04 15:20:00,45.99,46.04,45.98,46.03,730600.0,30.2815,30.3144,30.2749,30.3078,730600.0
2010-10-04 15:30:00,46.03,46.04,45.98,46.01,1064000.0,30.3078,30.3144,30.2749,30.2946,1064000.0
2010-10-04 15:40:00,46.01,46.06,46.0,46.04,1392600.0,30.2946,30.3275,30.288,30.3144,1392600.0
2010-10-04 15:50:00,46.04,46.13,46.03,46.13,1885000.0,30.3144,30.3736,30.3078,30.3736,1885000.0
2010-10-05 09:30:00,46.36,46.43,46.33,46.34,1009500.0,30.5251,30.5712,30.5053,30.5119,1009500.0
2010-10-05 09:40:00,46.34,46.4,46.3,46.37,401100.0,30.5119,30.5514,30.4856,30.5317,401100.0
2010-10-05 09:50:00,46.37,46.42,46.32,46.42,347400.0,30.5317,30.5646,30.4987,30.5646,347400.0
2010-10-05 10:00:00,46.42,46.46,46.35,46.38,637900.0,30.5646,30.5909,30.5185,30.5382,637900.0
2010-10-05 10:10:00,46.37,46.43,46.37,46.41,386800.0,30.5317,30.5712,30.5317,30.558,386800.0
2010-10-05 10:20:00,46.4,46.47,46.36,46.47,370100.0,30.5514,30.5975,30.5251,30.5975,370100.0
2010-10-05 10:30:00,46.47,46.56,46.47,46.52,326300.0,30.5975,30.6568,30.5975,30.6304,326300.0
2010-10-05 10:40:00,46.52,46.58,46.52,46.57,346700.0,30.6304,30.6699,30.6304,30.6633,346700.0
2010-10-05 10:50:00,46.57,46.61,46.56,46.56,205300.0,30.6633,30.6897,30.6568,30.6568,205300.0
2010-10-05 11:00:00,46.56,46.63,46.56,46.61,276200.0,30.6568,30.7028,30.6568,30.6897,276200.0
2010-10-05 11:10:00,46.62,46.64,46.59,46.59,357000.0,30.6963,30.7094,30.6765,30.6765,357000.0
2010-10-05 11:20:00,46.59,46.6,46.55,46.59,438500.0,30.6765,30.6831,30.6502,30.6765,438500.0
2010-10-05 11:30:00,46.59,46.72,46.58,46.71,419900.0,30.6765,30.7621,30.6699,30.7555,419900.0
2010-10-05 11:40:00,46.71,46.76,46.7,46.72,223400.0,30.7555,30.7884,30.7489,30.7621,223400.0
2010-10-05 11:50:00,46.72,46.73,46.69,46.7,338300.0,30.7621,30.7687,30.7424,30.7489,338300.0
2010-10-05 12:00:00,46.71,46.73,46.69,46.7,183300.0,30.7555,30.7687,30.7424,30.7489,183300.0
2010-10-05 12:10:00,46.71,46.74,46.7,46.74,127800.0,30.7555,30.7753,30.7489,30.7753,127800.0
2010-10-05 12:20:00,46.73,46.74,46.71,46.73,338400.0,30.7687,30.7753,30.7555,30.7687,338400.0
2010-10-05 12:30:00,46.73,46.75,46.71,46.74,289200.0,30.7687,30.7819,30.7555,30.7753,289200.0
2010-10-05 12:40:00,46.74,46.76,46.72,46.76,367900.0,30.7753,30.7884,30.7621,30.7884,367900.0
2010-10-05 12:50:00,46.76,46.78,46.74,46.78,409200.0,30.7884,30.8016,30.7753,30.8016,409200.0
2010-10-05 13:00:00,46.77,46.79,46.75,46.79,362600.0,30.795,30.8082,30.7819,30.8082,362600.0
2010-10-05 13:10:00,46.78,46.81,46.77,46.77,372600.0,30.8016,30.8214,30.795,30.795,372600.0
2010-10-05 13:20:00,46.78,46.81,46.77,46.8,328300.0,30.8016,30.8214,30.795,30.8148,328300.0
2010-10-05 13:30:00,46.8,46.81,46.77,46.79,438200.0,30.8148,30.8214,30.795,30.8082,438200.0
2010-10-05 13:40:00,46.8,46.82,46.78,46.8,343100.0,30.8148,30.828,30.8016,30.8148,343100.0
2010-10-05 13:50:00,46.8,46.83,46.78,46.81,756600.0,30.8148,30.8345,30.8016,30.8214,756600.0
2010-10-05 14:00:00,46.81,46.88,46.81,46.85,1408700.0,30.8214,30.8675,30.8214,30.8477,1408700.0
2010-10-05 14:10:00,46.85,46.85,46.82,46.84,308300.0,30.8477,30.8477,30.828,30.8411,308300.0
2010-10-05 14:20:00,46.84,46.84,46.82,46.84,330200.0,30.8411,30.8411,30.828,30.8411,330200.0
2010-10-05 14:30:00,46.84,46.89,46.83,46.83,360000.0,30.8411,30.874,30.8345,30.8345,360000.0
2010-10-05 14:40:00,46.84,46.86,46.84,46.84,566600.0,30.8411,30.8543,30.8411,30.8411,566600.0
2010-10-05 14:50:00,46.83,46.86,46.82,46.84,567500.0,30.8345,30.8543,30.828,30.8411,567500.0
2010-10-05 15:00:00,46.84,46.87,46.82,46.85,331600.0,30.8411,30.8609,30.828,30.8477,331600.0
2010-10-05 15:10:00,46.85,46.91,46.84,46.9,384000.0,30.8477,30.8872,30.8411,30.8806,384000.0
2010-10-05 15:20:00,46.9,46.92,46.88,46.89,541700.0,30.8806,30.8938,30.8675,30.874,541700.0
2010-10-05 15:30:00,46.9,46.9,46.85,46.86,258500.0,30.8806,30.8806,30.8477,30.8543,258500.0
2010-10-05 15:40:00,46.86,46.88,46.82,46.86,499000.0,30.8543,30.8675,30.828,30.8543,499000.0
2010-10-05 15:50:00,46.86,46.87,46.79,46.82,1605000.0,30.8543,30.8609,30.8082,30.828,1605000.0
2010-10-06 09:30:00,46.77,46.91,46.75,46.85,745900.0,30.795,30.8872,30.7819,30.8477,745900.0
2010-10-06 09:40:00,46.86,46.88,46.76,46.79,386100.0,30.8543,30.8675,30.7884,30.8082,386100.0
2010-10-06 09:50:00,46.79,46.88,46.79,46.84,260400.0,30.8082,30.8675,30.8082,30.8411,260400.0
2010-10-06 10:00:00,46.84,46.93,46.84,46.91,141300.0,30.8411,30.9004,30.8411,30.8872,141300.0
2010-10-06 10:10:00,46.9,46.92,46.86,46.87,185700.0,30.8806,30.8938,30.8543,30.8609,185700.0
2010-10-06 10:20:00,46.87,46.88,46.79,46.84,223900.0,30.8609,30.8675,30.8082,30.8411,223900.0
2010-10-06 10:30:00,46.83,46.86,46.78,46.78,451200.0,30.8345,30.8543,30.8016,30.8016,451200.0
2010-10-06 10:40:00,46.79,46.88,46.77,46.85,328500.0,30.8082,30.8675,30.795,30.8477,328500.0
2010-10-06 10:50:00,46.85,46.85,46.78,46.84,289000.0,30.8477,30.8477,30.8016,30.8411,289000.0
2010-10-06 11:00:00,46.85,46.88,46.78,46.86,171800.0,30.8477,30.8675,30.8016,30.8543,171800.0
2010-10-06 11:10:00,46.85,46.86,46.8,46.81,120200.0,30.8477,30.8543,30.8148,30.8214,120200.0
2010-10-06 11:20:00,46.81,46.91,46.81,46.91,347900.0,30.8214,30.8872,30.8214,30.8872,347900.0
2010-10-06 11:30:00,46.9,46.97,46.9,46.97,270600.0,30.8806,30.9267,30.8806,30.9267,270600.0
2010-10-06 11:40:00,46.96,46.97,46.91,46.94,184200.0,30.9201,30.9267,30.8872,30.907,184200.0
2010-10-06 11:50:00,46.94,46.97,46.93,46.94,108700.0,30.907,30.9267,30.9004,30.907,108700.0
2010-10-06 12:00:00,46.94,46.96,46.93,46.94,568500.0,30.907,30.9201,30.9004,30.907,568500.0
2010-10-06 12:10:00,46.95,46.95,46.92,46.94,950100.0,30.9135,30.9135,30.8938,30.907,950100.0
2010-10-06 12:20:00,46.94,46.94,46.84,46.86,545500.0,30.907,30.907,30.8411,30.8543,545500.0
2010-10-06 12:30:00,46.86,46.89,46.84,46.89,458000.0,30.8543,30.874,30.8411,30.874,458000.0
2010-10-06 12:40:00,46.89,46.93,46.88,46.91,108600.0,30.874,30.9004,30.8675,30.8872,108600.0
2010-10-06 12:50:00,46.9,46.9,46.83,46.86,87100.0,30.8806,30.8806,30.8345,30.8543,87100.0
2010-10-06 13:00:00,46.85,46.85,46.78,46.8,255500.0,30.8477,30.8477,30.8016,30.8148,255500.0
2010-10-06 13:10:00,46.8,46.82,46.78,46.78,164600.0,30.8148,30.828,30.8016,30.8016,164600.0
2010-10-06 13:20:00,46.78,46.82,46.77,46.82,148800.0,30.8016,30.828,30.795,30.828,148800.0
2010-10-06 13:30:00,46.82,46.84,46.8,46.83,103400.0,30.828,30.8411,30.8148,30.8345,103400.0
2010-10-06 13:40:00,46.83,46.84,46.77,46.79,135000.0,30.8345,30.8411,30.795,30.8082,135000.0
2010-10-06 13:50:00,46.79,46.84,46.76,46.84,325200.0,30.8082,30.8411,30.7884,30.8411,325200.0
2010-10-06 14:00:00,46.84,46.86,46.8,46.81,195900.0,30.8411,30.8543,30.8148,30.8214,195900.0
2010-10-06 14:10:00,46.81,46.83,46.78,46.81,249800.0,30.8214,30.8345,30.8016,30.8214,249800.0
2010-10-06 14:20:00,46.81,46.85,46.8,46.83,312000.0,30.8214,30.8477,30.8148,30.8345,312000.0
2010-10-06 14:30:00,46.84,46.87,46.82,46.84,395000.0,30.8411,30.8609,30.828,30.8411,395000.0
2010-10-06 14:40:00,46.85,46.88,46.81,46.88,337000.0,30.8477,30.8675,30.8214,30.8675,337000.0
2010-10-06 14:50:00,46.87,46.89,46.85,46.87,214800.0,30.8609,30.874,30.8477,30.8609,214800.0
2010-10-06 15:00:00,46.87,46.88,46.84,46.85,142700.0,30.8609,30.8675,30.8411,30.8477,142700.0
2010-10-06 15:10:00,46.85,46.85,46.82,46.83,265700.0,30.8477,30.8477,30.828,30.8345,265700.0
2010-10-06 15:20:00,46.84,46.87,46.82,46.85,246500.0,30.8411,30.8609,30.828,30.8477,246500.0
2010-10-06 15:30:00,46.85,46.88,46.84,46.88,232500.0,30.8477,30.8675,30.8411,30.8675,232500.0
2010-10-06 15:40:00,46.87,46.91,46.86,46.88,566800.0,30.8609,30.8872,30.8543,30.8675,566800.0
2010-10-06 15:50:00,46.88,46.9,46.82,46.9,735800.0,30.8675,30.8806,30.828,30.8806,735800.0
2010-10-07 09:30:00,46.96,46.98,46.75,46.76,1066000.0,30.9201,30.9333,30.7819,30.7884,1066000.0
2010-10-07 09:40:00,46.76,46.78,46.63,46.64,634900.0,30.7884,30.8016,30.7028,30.7094,634900.0
2010-10-07 09:50:00,46.64,46.69,46.58,46.59,753400.0,30.7094,30.7424,30.6699,30.6765,753400.0
2010-10-07 10:00:00,46.58,46.59,46.52,46.58,706400.0,30.6699,30.6765,30.6304,30.6699,706400.0
2010-10-07 10:10:00,46.58,46.6,46.46,46.51,834000.0,30.6699,30.6831,30.5909,30.6238,834000.0
2010-10-07 10:20:00,46.51,46.59,46.51,46.59,549500.0,30.6238,30.6765,30.6238,30.6765,549500.0
2010-10-07 10:30:00,46.6,46.63,46.56,46.58,298600.0,30.6831,30.7028,30.6568,30.6699,298600.0
2010-10-07 10:40:00,46.57,46.58,46.51,46.55,424600.0,30.6633,30.6699,30.6238,30.6502,424600.0
2010-10-07 10:50:00,46.56,46.6,46.53,46.54,291900.0,30.6568,30.6831,30.637,30.6436,291900.0
2010-10-07 11:00:00,46.54,46.55,46.47,46.49,348500.0,30.6436,30.6502,30.5975,30.6107,348500.0
2010-10-07 11:10:00,46.49,46.52,46.45,46.46,357300.0,30.6107,30.6304,30.5843,30.5909,357300.0
2010-10-07 11:20:00,46.46,46.53,46.46,46.51,358500.0,30.5909,30.637,30.5909,30.6238,358500.0
2010-10-07 11:30:00,46.51,46.58,46.51,46.55,284400.0,30.6238,30.6699,30.6238,30.6502,284400.0
2010-10-07 11:40:00,46.55,46.56,46.48,46.49,324200.0,30.6502,30.6568,30.6041,30.6107,324200.0
2010-10-07 11:50:00,46.48,46.52,46.46,46.51,217000.0,30.6041,30.6304,30.5909,30.6238,217000.0
2010-10-07 12:00:00,46.52,46.53,46.46,46.5,216300.0,30.6304,30.637,30.5909,30.6173,216300.0
2010-10-07 12:10:00,46.5,46.51,46.44,46.44,179200.0,30.6173,30.6238,30.5777,30.5777,179200.0
2010-10-07 12:20:00,46.44,46.45,46.32,46.34,313300.0,30.5777,30.5843,30.4987,30.5119,313300.0
2010-10-07 12:30:00,46.33,46.33,46.23,46.3,775100.0,30.5053,30.5053,30.4395,30.4856,775100.0
2010-10-07 12:40:00,46.3,46.32,46.27,46.29,243800.0,30.4856,30.4987,30.4658,30.479,243800.0
2010-10-07 12:50:00,46.29,46.31,46.27,46.3,223300.0,30.479,30.4921,30.4658,30.4856,223300.0
2010-10-07 13:00:00,46.3,46.37,46.29,46.37,424300.0,30.4856,30.5317,30.479,30.5317,424300.0
2010-10-07 13:10:00,46.37,46.38,46.34,46.37,434300.0,30.5317,30.5382,30.5119,30.5317,434300.0
2010-10-07 13:20:00,46.36,46.38,46.35,46.37,313600.0,30.5251,30.5382,30.5185,30.5317,313600.0
2010-10-07 13:30:00,46.37,46.38,46.31,46.33,373200.0,30.5317,30.5382,30.4921,30.5053,373200.0
2010-10-07 13:40:00,46.33,46.37,46.32,46.36,250300.0,30.5053,30.5317,30.4987,30.5251,250300.0
2010-10-07 13:50:00,46.36,46.43,46.32,46.41,493400.0,30.5251,30.5712,30.4987,30.558,493400.0
2010-10-07 14:00:00,46.4,46.44,46.39,46.4,259400.0,30.5514,30.5777,30.5448,30.5514,259400.0
2010-10-07 14:10:00,46.4,46.48,46.4,46.45,357000.0,30.5514,30.6041,30.5514,30.5843,357000.0
2010-10-07 14:20:00,46.45,46.49,46.43,46.44,220200.0,30.5843,30.6107,30.5712,30.5777,220200.0
2010-10-07 14:30:00,46.44,46.45,46.42,46.44,201200.0,30.5777,30.5843,30.5646,30.5777,201200.0
2010-10-07 14:40:00,46.44,46.46,46.42,46.44,280500.0,30.5777,30.5909,30.5646,30.5777,280500.0
2010-10-07 14:50:00,46.44,46.49,46.42,46.49,468300.0,30.5777,30.6107,30.5646,30.6107,468300.0
2010-10-07 15:00:00,46.5,46.51,46.46,46.49,593100.0,30.6173,30.6238,30.5909,30.6107,593100.0
2010-10-07 15:10:00,46.49,46.51,46.47,46.47,444500.0,30.6107,30.6238,30.5975,30.5975,444500.0
2010-10-07 15:20:00,46.48,46.5,46.47,46.48,451100.0,30.6041,30.6173,30.5975,30.6041,451100.0
2010-10-07 15:30:00,46.48,46.48,46.45,46.47,724300.0,30.6041,30.6041,30.5843,30.5975,724300.0
2010-10-07 15:40:00,46.47,46.55,46.47,46.51,888900.0,30.5975,30.6502,30.5975,30.6238,888900.0
2010-10-07 15:50:00,46.51,46.53,46.44,46.49,1537700.0,30.6238,30.637,30.5777,30.6107,1537700.0
2010-10-08 09:30:00,46.43,46.47,46.33,46.41,999200.0,30.5712,30.5975,30.5053,30.558,999200.0
2010-10-08 09:40:00,46.41,46.48,46.37,46.4,570400.0,30.558,30.6041,30.5317,30.5514,570400.0
2010-10-08 09:50:00,46.4,46.51,46.4,46.51,701100.0,30.5514,30.6238,30.5514,30.6238,701100.0
2010-10-08 10:00:00,46.51,46.57,46.47,46.48,558600.0,30.6238,30.6633,30.5975,30.6041,558600.0
2010-10-08 10:10:00,46.48,46.54,46.47,46.49,274700.0,30.6041,30.6436,30.5975,30.6107,274700.0
2010-10-08 10:20:00,46.5,46.5,46.4,46.42,405000.0,30.6173,30.6173,30.5514,30.5646,405000.0
2010-10-08 10:30:00,46.42,46.49,46.4,46.49,457600.0,30.5646,30.6107,30.5514,30.6107,457600.0
2010-10-08 10:40:00,46.49,46.55,46.49,46.51,479900.0,30.6107,30.6502,30.6107,30.6238,479900.0
2010-10-08 10:50:00,46.5,46.61,46.5,46.58,237900.0,30.6173,30.6897,30.6173,30.6699,237900.0
2010-10-08 11:00:00,46.58,46.66,46.57,46.63,211800.0,30.6699,30.7226,30.6633,30.7028,211800.0
2010-10-08 11:10:00,46.63,46.71,46.63,46.68,186400.0,30.7028,30.7555,30.7028,30.7358,186400.0
2010-10-08 11:20:00,46.68,46.75,46.67,46.75,203400.0,30.7358,30.7819,30.7292,30.7819,203400.0
2010-10-08 11:30:00,46.75,46.79,46.71,46.72,337300.0,30.7819,30.8082,30.7555,30.7621,337300.0
2010-10-08 11:40:00,46.72,46.76,46.72,46.75,236300.0,30.7621,30.7884,30.7621,30.7819,236300.0
2010-10-08 11:50:00,46.75,46.78,46.73,46.76,173300.0,30.7819,30.8016,30.7687,30.7884,173300.0
2010-10-08 12:00:00,46.77,46.78,46.72,46.73,96100.0,30.795,30.8016,30.7621,30.7687,96100.0
2010-10-08 12:10:00,46.74,46.77,46.73,46.77,93200.0,30.7753,30.795,30.7687,30.795,93200.0
2010-10-08 12:20:00,46.77,46.78,46.76,46.77,109800.0,30.795,30.8016,30.7884,30.795,109800.0
2010-10-08 12:30:00,46.77,46.82,46.76,46.81,121600.0,30.795,30.828,30.7884,30.8214,121600.0
2010-10-08 12:40:00,46.82,46.89,46.81,46.87,223100.0,30.828,30.874,30.8214,30.8609,223100.0
2010-10-08 12:50:00,46.87,46.9,46.86,46.88,291600.0,30.8609,30.8806,30.8543,30.8675,291600.0
2010-10-08 13:00:00,46.88,46.89,46.84,46.85,112900.0,30.8675,30.874,30.8411,30.8477,112900.0
2010-10-08 13:10:00,46.85,46.88,46.84,46.88,196100.0,30.8477,30.8675,30.8411,30.8675,196100.0
2010-10-08 13:20:00,46.88,46.88,46.83,46.85,122900.0,30.8675,30.8675,30.8345,30.8477,122900.0
2010-10-08 13:30:00,46.85,46.86,46.83,46.85,135900.0,30.8477,30.8543,30.8345,30.8477,135900.0
2010-10-08 13:40:00,46.85,46.85,46.79,46.81,116200.0,30.8477,30.8477,30.8082,30.8214,116200.0
2010-10-08 13:50:00,46.81,46.84,46.8,46.83,238400.0,30.8214,30.8411,30.8148,30.8345,238400.0
2010-10-08 14:00:00,46.83,46.85,46.8,46.82,133400.0,30.8345,30.8477,30.8148,30.828,133400.0
2010-10-08 14:10:00,46.82,46.87,46.82,46.86,172200.0,30.828,30.8609,30.828,30.8543,172200.0
2010-10-08 14:20:00,46.86,46.93,46.86,46.91,272500.0,30.8543,30.9004,30.8543,30.8872,272500.0
2010-10-08 14:30:00,46.91,46.93,46.9,46.92,175000.0,30.8872,30.9004,30.8806,30.8938,175000.0
2010-10-08 14:40:00,46.92,46.95,46.9,46.93,83100.0,30.8938,30.9135,30.8806,30.9004,83100.0
2010-10-08 14:50:00,46.93,46.93,46.9,46.92,155300.0,30.9004,30.9004,30.8806,30.8938,155300.0
2010-10-08 15:00:00,46.92,46.97,46.9,46.97,314100.0,30.8938,30.9267,30.8806,30.9267,314100.0
2010-10-08 15:10:00,46.97,46.98,46.95,46.96,178700.0,30.9267,30.9333,30.9135,30.9201,178700.0
2010-10-08 15:20:00,46.97,46.97,46.93,46.95,147400.0,30.9267,30.9267,30.9004,30.9135,147400.0
2010-10-08 15:30:00,46.95,47.01,46.94,46.99,223400.0,30.9135,30.9531,30.907,30.9399,223400.0
2010-10-08 15:40:00,46.98,47.04,46.98,47.01,1649000.0,30.9333,30.9728,30.9333,30.9531,1649000.0
2010-10-08 15:50:00,47.01,47.02,46.93,46.93,953100.0,30.9531,30.9596,30.9004,30.9004,953100.0
2010-10-11 09:30:00,46.9,46.92,46.85,46.91,1011200.0,30.8806,30.8938,30.8477,30.8872,1011200.0
2010-10-11 09:40:00,46.91,46.95,46.89,46.9,570100.0,30.8872,30.9135,30.874,30.8806,570100.0
2010-10-11 09:50:00,46.89,46.9,46.83,46.86,496000.0,30.874,30.8806,30.8345,30.8543,496000.0
2010-10-11 10:00:00,46.86,46.95,46.86,46.95,433200.0,30.8543,30.9135,30.8543,30.9135,433200.0
2010-10-11 10:10:00,46.94,46.95,46.9,46.92,163000.0,30.907,30.9135,30.8806,30.8938,163000.0
2010-10-11 10:20:00,46.91,46.97,46.91,46.97,335600.0,30.8872,30.9267,30.8872,30.9267,335600.0
2010-10-11 10:30:00,46.97,46.99,46.93,46.96,332900.0,30.9267,30.9399,30.9004,30.9201,332900.0
2010-10-11 10:40:00,46.96,46.97,46.82,46.84,252200.0,30.9201,30.9267,30.828,30.8411,252200.0
2010-10-11 10:50:00,46.85,46.87,46.82,46.86,225800.0,30.8477,30.8609,30.828,30.8543,225800.0
2010-10-11 11:00:00,46.86,46.88,46.81,46.83,178100.0,30.8543,30.8675,30.8214,30.8345,178100.0
2010-10-11 11:10:00,46.83,46.89,46.83,46.85,171600.0,30.8345,30.874,30.8345,30.8477,171600.0
2010-10-11 11:20:00,46.85,46.9,46.85,46.89,171100.0,30.8477,30.8806,30.8477,30.874,171100.0
2010-10-11 11:30:00,46.89,46.95,46.88,46.95,342200.0,30.874,30.9135,30.8675,30.9135,342200.0
2010-10-11 11:40:00,46.95,46.96,46.92,46.94,98300.0,30.9135,30.9201,30.8938,30.907,98300.0
2010-10-11 11:50:00,46.94,46.95,46.91,46.91,34900.0,30.907,30.9135,30.8872,30.8872,34900.0
2010-10-11 12:00:00,46.92,46.93,46.9,46.91,107400.0,30.8938,30.9004,30.8806,30.8872,107400.0
2010-10-11 12:10:00,46.91,46.94,46.9,46.93,153200.0,30.8872,30.907,30.8806,30.9004,153200.0
2010-10-11 12:20:00,46.93,46.95,46.91,46.94,98400.0,30.9004,30.9135,30.8872,30.907,98400.0
2010-10-11 12:30:00,46.94,46.98,46.93,46.97,73300.0,30.907,30.9333,30.9004,30.9267,73300.0
2010-10-11 12:40:00,46.97,46.98,46.94,46.95,141300.0,30.9267,30.9333,30.907,30.9135,141300.0
2010-10-11 12:50:00,46.95,46.96,46.93,46.95,201600.0,30.9135,30.9201,30.9004,30.9135,201600.0
2010-10-11 13:00:00,46.96,46.97,46.94,46.96,262700.0,30.9201,30.9267,30.907,30.9201,262700.0
2010-10-11 13:10:00,46.97,46.97,46.95,46.96,199500.0,30.9267,30.9267,30.9135,30.9201,199500.0
2010-10-11 13:20:00,46.96,46.98,46.96,46.96,268900.0,30.9201,30.9333,30.9201,30.9201,268900.0
2010-10-11 13:30:00,46.97,46.98,46.95,46.98,87800.0,30.9267,30.9333,30.9135,30.9333,87800.0
2010-10-11 13:40:00,46.97,46.99,46.96,46.98,207400.0,30.9267,30.9399,30.9201,30.9333,207400.0
2010-10-11 13:50:00,46.98,46.99,46.96,46.99,143600.0,30.9333,30.9399,30.9201,30.9399,143600.0
2010-10-11 14:00:00,46.99,46.99,46.94,46.97,61500.0,30.9399,30.9399,30.907,30.9267,61500.0
2010-10-11 14:10:00,46.97,46.97,46.94,46.96,280100.0,30.9267,30.9267,30.907,30.9201,280100.0
2010-10-11 14:20:00,46.96,46.97,46.94,46.95,155500.0,30.9201,30.9267,30.907,30.9135,155500.0
2010-10-11 14:30:00,46.94,46.97,46.94,46.96,175500.0,30.907,30.9267,30.907,30.9201,175500.0
2010-10-11 14:40:00,46.96,46.97,46.94,46.94,81300.0,30.9201,30.9267,30.907,30.907,81300.0
2010-10-11 14:50:00,46.94,46.95,46.92,46.93,116600.0,30.907,30.9135,30.8938,30.9004,116600.0
2010-10-11 15:00:00,46.93,46.97,46.93,46.96,80600.0,30.9004,30.9267,30.9004,30.9201,80600.0
2010-10-11 15:10:00,46.96,46.96,46.9,46.91,85200.0,30.9201,30.9201,30.8806,30.8872,85200.0
2010-10-11 15:20:00,46.91,46.92,46.87,46.87,118000.0,30.8872,30.8938,30.8609,30.8609,118000.0
2010-10-11 15:30:00,46.86,46.86,46.79,46.79,131600.0,30.8543,30.8543,30.8082,30.8082,131600.0
2010-10-11 15:40:00,46.78,46.87,46.76,46.86,188400.0,30.8016,30.8609,30.7884,30.8543,188400.0
2010-10-11 15:50:00,46.87,46.94,46.85,46.93,1444000.0,30.8609,30.907,30.8477,30.9004,1444000.0
2010-10-12 09:30:00,46.48,46.53,46.38,46.39,721700.0,30.6041,30.637,30.5382,30.5448,721700.0
2010-10-12 09:40:00,46.39,46.41,46.26,46.27,371100.0,30.5448,30.558,30.4592,30.4658,371100.0
2010-10-12 09:50:00,46.27,46.33,46.23,46.32,381600.0,30.4658,30.5053,30.4395,30.4987,381600.0
2010-10-12 10:00:00,46.31,46.38,46.28,46.32,437500.0,30.4921,30.5382,30.4724,30.4987,437500.0
2010-10-12 10:10:00,46.32,46.42,46.31,46.41,316600.0,30.4987,30.5646,30.4921,30.558,316600.0
2010-10-12 10:20:00,46.41,46.42,46.35,46.36,266500.0,30.558,30.5646,30.5185,30.5251,266500.0
2010-10-12 10:30:00,46.36,46.4,46.36,46.39,198900.0,30.5251,30.5514,30.5251,30.5448,198900.0
2010-10-12 10:40:00,46.39,46.5,46.39,46.49,301300.0,30.5448,30.6173,30.5448,30.6107,301300.0
2010-10-12 10:50:00,46.49,46.54,46.49,46.51,399100.0,30.6107,30.6436,30.6107,30.6238,399100.0
2010-10-12 11:00:00,46.5,46.59,46.5,46.56,234900.0,30.6173,30.6765,30.6173,30.6568,234900.0
2010-10-12 11:10:00,46.56,46.57,46.5,46.51,152300.0,30.6568,30.6633,30.6173,30.6238,152300.0
2010-10-12 11:20:00,46.52,46.57,46.51,46.54,117200.0,30.6304,30.6633,30.6238,30.6436,117200.0
2010-10-12 11:30:00,46.54,46.58,46.52,46.56,323700.0,30.6436,30.6699,30.6304,30.6568,323700.0
2010-10-12 11:40:00,46.55,46.56,46.48,46.5,141400.0,30.6502,30.6568,30.6041,30.6173,141400.0
2010-10-12 11:50:00,46.5,46.52,46.47,46.51,112900.0,30.6173,30.6304,30.5975,30.6238,112900.0
2010-10-12 12:00:00,46.51,46.55,46.49,46.51,140000.0,30.6238,30.6502,30.6107,30.6238,140000.0
2010-10-12 12:10:00,46.51,46.56,46.5,46.55,110300.0,30.6238,30.6568,30.6173,30.6502,110300.0
2010-10-12 12:20:00,46.55,46.58,46.49,46.49,136300.0,30.6502,30.6699,30.6107,30.6107,136300.0
2010-10-12 12:30:00,46.49,46.51,46.47,46.49,273900.0,30.6107,30.6238,30.5975,30.6107,273900.0
2010-10-12 12:40:00,46.48,46.5,46.48,46.49,47400.0,30.6041,30.6173,30.6041,30.6107,47400.0
2010-10-12 12:50:00,46.49,46.49,46.47,46.47,83500.0,30.6107,30.6107,30.5975,30.5975,83500.0
2010-10-12 13:00:00,46.47,46.49,46.47,46.49,136300.0,30.5975,30.6107,30.5975,30.6107,136300.0
2010-10-12 13:10:00,46.49,46.51,46.48,46.5,119500.0,30.6107,30.6238,30.6041,30.6173,119500.0
2010-10-12 13:20:00,46.51,46.52,46.5,46.51,33800.0,30.6238,30.6304,30.6173,30.6238,33800.0
2010-10-12 13:30:00,46.52,46.52,46.5,46.5,194200.0,30.6304,30.6304,30.6173,30.6173,194200.0
2010-10-12 13:40:00,46.5,46.51,46.49,46.51,30200.0,30.6173,30.6238,30.6107,30.6238,30200.0
2010-10-12 13:50:00,46.51,46.51,46.49,46.5,62000.0,30.6238,30.6238,30.6107,30.6173,62000.0
2010-10-12 14:00:00,46.51,46.59,46.46,46.56,513300.0,30.6238,30.6765,30.5909,30.6568,513300.0
2010-10-12 14:10:00,46.56,46.73,46.56,46.71,329300.0,30.6568,30.7687,30.6568,30.7555,329300.0
2010-10-12 14:20:00,46.71,46.71,46.6,46.63,511700.0,30.7555,30.7555,30.6831,30.7028,511700.0
2010-10-12 14:30:00,46.64,46.66,46.54,46.57,336900.0,30.7094,30.7226,30.6436,30.6633,336900.0
2010-10-12 14:40:00,46.58,46.68,46.58,46.62,258800.0,30.6699,30.7358,30.6699,30.6963,258800.0
2010-10-12 14:50:00,46.62,46.64,46.61,46.63,127000.0,30.6963,30.7094,30.6897,30.7028,127000.0
2010-10-12 15:00:00,46.63,46.63,46.56,46.62,233700.0,30.7028,30.7028,30.6568,30.6963,233700.0
2010-10-12 15:10:00,46.62,46.67,46.62,46.64,183300.0,30.6963,30.7292,30.6963,30.7094,183300.0
2010-10-12 15:20:00,46.64,46.78,46.63,46.78,280500.0,30.7094,30.8016,30.7028,30.8016,280500.0
2010-10-12 15:30:00,46.77,46.77,46.73,46.76,265200.0,30.795,30.795,30.7687,30.7884,265200.0
2010-10-12 15:40:00,46.76,46.77,46.74,46.77,281200.0,30.7884,30.795,30.7753,30.795,281200.0
2010-10-12 15:50:00,46.78,46.8,46.72,46.74,3392100.0,30.8016,30.8148,30.7621,30.7753,3392100.0
2010-10-13 09:30:00,47.28,47.28,47.23,47.26,961000.0,31.1308,31.1308,31.0979,31.1177,961000.0
2010-10-13 09:40:00,47.26,47.37,47.23,47.37,1251400.0,31.1177,31.1901,31.0979,31.1901,1251400.0
2010-10-13 09:50:00,47.36,47.37,47.31,47.33,1304000.0,31.1835,31.1901,31.1506,31.1638,1304000.0
2010-10-13 10:00:00,47.33,47.41,47.33,47.4,786100.0,31.1638,31.2164,31.1638,31.2098,786100.0
2010-10-13 10:10:00,47.4,47.4,47.34,47.35,806000.0,31.2098,31.2098,31.1703,31.1769,806000.0
2010-10-13 10:20:00,47.35,47.42,47.34,47.39,417100.0,31.1769,31.223,31.1703,31.2033,417100.0
2010-10-13 10:30:00,47.4,47.44,47.38,47.42,597800.0,31.2098,31.2362,31.1967,31.223,597800.0
2010-10-13 10:40:00,47.42,47.44,47.39,47.44,213000.0,31.223,31.2362,31.2033,31.2362,213000.0
2010-10-13 10:50:00,47.44,47.52,47.44,47.51,682400.0,31.2362,31.2889,31.2362,31.2823,682400.0
2010-10-13 11:00:00,47.51,47.58,47.49,47.56,538500.0,31.2823,31.3284,31.2691,31.3152,538500.0
2010-10-13 11:10:00,47.56,47.58,47.53,47.55,393100.0,31.3152,31.3284,31.2954,31.3086,393100.0
2010-10-13 11:20:00,47.55,47.56,47.51,47.52,525100.0,31.3086,31.3152,31.2823,31.2889,525100.0
2010-10-13 11:30:00,47.52,47.56,47.51,47.54,560900.0,31.2889,31.3152,31.2823,31.302,560900.0
2010-10-13 11:40:00,47.55,47.56,47.51,47.55,294400.0,31.3086,31.3152,31.2823,31.3086,294400.0
2010-10-13 11:50:00,47.56,47.58,47.54,47.58,496200.0,31.3152,31.3284,31.302,31.3284,496200.0
2010-10-13 12:00:00,47.58,47.61,47.57,47.57,589200.0,31.3284,31.3481,31.3218,31.3218,589200.0
2010-10-13 12:10:00,47.57,47.58,47.54,47.57,292500.0,31.3218,31.3284,31.302,31.3218,292500.0
2010-10-13 12:20:00,47.57,47.63,47.56,47.63,252100.0,31.3218,31.3613,31.3152,31.3613,252100.0
2010-10-13 12:30:00,47.62,47.66,47.62,47.66,354100.0,31.3547,31.381,31.3547,31.381,354100.0
2010-10-13 12:40:00,47.66,47.67,47.63,47.65,248500.0,31.381,31.3876,31.3613,31.3745,248500.0
2010-10-13 12:50:00,47.65,47.66,47.63,47.64,643100.0,31.3745,31.381,31.3613,31.3679,643100.0
2010-10-13 13:00:00,47.65,47.65,47.62,47.62,327700.0,31.3745,31.3745,31.3547,31.3547,327700.0
2010-10-13 13:10:00,47.63,47.66,47.62,47.63,461500.0,31.3613,31.381,31.3547,31.3613,461500.0
2010-10-13 13:20:00,47.64,47.66,47.61,47.63,108300.0,31.3679,31.381,31.3481,31.3613,108300.0
2010-10-13 13:30:00,47.62,47.67,47.61,47.64,382700.0,31.3547,31.3876,31.3481,31.3679,382700.0
2010-10-13 13:40:00,47.65,47.65,47.61,47.63,109800.0,31.3745,31.3745,31.3481,31.3613,109800.0
2010-10-13 13:50:00,47.63,47.65,47.61,47.63,194700.0,31.3613,31.3745,31.3481,31.3613,194700.0
2010-10-13 14:00:00,47.62,47.67,47.62,47.65,422300.0,31.3547,31.3876,31.3547,31.3745,422300.0
2010-10-13 14:10:00,47.64,47.67,47.64,47.67,124700.0,31.3679,31.3876,31.3679,31.3876,124700.0
2010-10-13 14:20:00,47.67,47.69,47.61,47.62,193800.0,31.3876,31.4008,31.3481,31.3547,193800.0
2010-10-13 14:30:00,47.62,47.66,47.61,47.62,376700.0,31.3547,31.381,31.3481,31.3547,376700.0
2010-10-13 14:40:00,47.63,47.65,47.56,47.57,256200.0,31.3613,31.3745,31.3152,31.3218,256200.0
2010-10-13 14:50:00,47.57,47.6,47.56,47.58,195800.0,31.3218,31.3415,31.3152,31.3284,195800.0
2010-10-13 15:00:00,47.58,47.6,47.52,47.54,336700.0,31.3284,31.3415,31.2889,31.302,336700.0
2010-10-13 15:10:00,47.54,47.6,47.52,47.6,401900.0,31.302,31.3415,31.2889,31.3415,401900.0
2010-10-13 15:20:00,47.59,47.65,47.52,47.53,501300.0,31.3349,31.3745,31.2889,31.2954,501300.0
2010-10-13 15:30:00,47.54,47.6,47.53,47.56,683000.0,31.302,31.3415,31.2954,31.3152,683000.0
2010-10-13 15:40:00,47.56,47.61,47.52,47.52,1011700.0,31.3152,31.3481,31.2889,31.2889,1011700.0
2010-10-13 15:50:00,47.52,47.53,47.49,47.5,2555700.0,31.2889,31.2954,31.2691,31.2757,2555700.0
2010-10-14 09:30:00,47.5,47.54,47.43,47.48,990500.0,31.2757,31.302,31.2296,31.2625,990500.0
2010-10-14 09:40:00,47.48,47.6,47.47,47.55,563600.0,31.2625,31.3415,31.2559,31.3086,563600.0
2010-10-14 09:50:00,47.55,47.59,47.45,47.47,470200.0,31.3086,31.3349,31.2428,31.2559,470200.0
2010-10-14 10:00:00,47.47,47.53,47.46,47.47,436000.0,31.2559,31.2954,31.2494,31.2559,436000.0
2010-10-14 10:10:00,47.48,47.53,47.45,47.53,387700.0,31.2625,31.2954,31.2428,31.2954,387700.0
2010-10-14 10:20:00,47.53,47.59,47.52,47.57,254200.0,31.2954,31.3349,31.2889,31.3218,254200.0
2010-10-14 10:30:00,47.57,47.62,47.53,47.61,230200.0,31.3218,31.3547,31.2954,31.3481,230200.0
2010-10-14 10:40:00,47.61,47.63,47.57,47.63,201900.0,31.3481,31.3613,31.3218,31.3613,201900.0
2010-10-14 10:50:00,47.63,47.67,47.63,47.64,178100.0,31.3613,31.3876,31.3613,31.3679,178100.0
2010-10-14 11:00:00,47.64,47.65,47.6,47.65,349200.0,31.3679,31.3745,31.3415,31.3745,349200.0
2010-10-14 11:10:00,47.64,47.67,47.62,47.62,186300.0,31.3679,31.3876,31.3547,31.3547,186300.0
2010-10-14 11:20:00,47.63,47.63,47.55,47.58,277600.0,31.3613,31.3613,31.3086,31.3284,277600.0
2010-10-14 11:30:00,47.58,47.6,47.52,47.52,255700.0,31.3284,31.3415,31.2889,31.2889,255700.0
2010-10-14 11:40:00,47.51,47.53,47.41,47.43,282100.0,31.2823,31.2954,31.2164,31.2296,282100.0
2010-10-14 11:50:00,47.42,47.5,47.42,47.48,303300.0,31.223,31.2757,31.223,31.2625,303300.0
2010-10-14 12:00:00,47.49,47.54,47.49,47.51,201200.0,31.2691,31.302,31.2691,31.2823,201200.0
2010-10-14 12:10:00,47.5,47.53,47.48,47.49,338900.0,31.2757,31.2954,31.2625,31.2691,338900.0
2010-10-14 12:20:00,47.49,47.49,47.4,47.43,177200.0,31.2691,31.2691,31.2098,31.2296,177200.0
2010-10-14 12:30:00,47.43,47.44,47.4,47.42,473600.0,31.2296,31.2362,31.2098,31.223,473600.0
2010-10-14 12:40:00,47.43,47.44,47.41,47.43,175700.0,31.2296,31.2362,31.2164,31.2296,175700.0
2010-10-14 12:50:00,47.43,47.48,47.43,47.47,670700.0,31.2296,31.2625,31.2296,31.2559,670700.0
2010-10-14 13:00:00,47.47,47.47,47.34,47.37,546600.0,31.2559,31.2559,31.1703,31.1901,546600.0
2010-10-14 13:10:00,47.38,47.4,47.33,47.33,208900.0,31.1967,31.2098,31.1638,31.1638,208900.0
2010-10-14 13:20:00,47.34,47.36,47.31,47.36,187700.0,31.1703,31.1835,31.1506,31.1835,187700.0
2010-10-14 13:30:00,47.36,47.44,47.35,47.44,264800.0,31.1835,31.2362,31.1769,31.2362,264800.0
2010-10-14 13:40:00,47.45,47.46,47.41,47.44,203700.0,31.2428,31.2494,31.2164,31.2362,203700.0
2010-10-14 13:50:00,47.45,47.47,47.42,47.47,76700.0,31.2428,31.2559,31.223,31.2559,76700.0
2010-10-14 14:00:00,47.47,47.47,47.4,47.41,215500.0,31.2559,31.2559,31.2098,31.2164,215500.0
2010-10-14 14:10:00,47.42,47.44,47.39,47.42,304600.0,31.223,31.2362,31.2033,31.223,304600.0
2010-10-14 14:20:00,47.42,47.44,47.37,47.39,522400.0,31.223,31.2362,31.1901,31.2033,522400.0
2010-10-14 14:30:00,47.39,47.39,47.32,47.33,288300.0,31.2033,31.2033,31.1572,31.1638,288300.0
2010-10-14 14:40:00,47.33,47.35,47.29,47.33,228400.0,31.1638,31.1769,31.1374,31.1638,228400.0
2010-10-14 14:50:00,47.33,47.36,47.28,47.28,197500.0,31.1638,31.1835,31.1308,31.1308,197500.0
2010-10-14 15:00:00,47.29,47.31,47.23,47.3,429700.0,31.1374,31.1506,31.0979,31.144,429700.0
2010-10-14 15:10:00,47.3,47.33,47.28,47.3,553800.0,31.144,31.1638,31.1308,31.144,553800.0
2010-10-14 15:20:00,47.3,47.38,47.3,47.35,617000.0,31.144,31.1967,31.144,31.1769,617000.0
2010-10-14 15:30:00,47.35,47.42,47.32,47.39,700400.0,31.1769,31.223,31.1572,31.2033,700400.0
2010-10-14 15:40:00,47.4,47.42,47.37,47.42,471000.0,31.2098,31.223,31.1901,31.223,471000.0
2010-10-14 15:50:00,47.42,47.53,47.4,47.52,4943200.0,31.223,31.2954,31.2098,31.2889,4943200.0
2010-10-15 09:30:00,47.65,47.69,47.54,47.55,1086700.0,31.3745,31.4008,31.302,31.3086,1086700.0
2010-10-15 09:40:00,47.54,47.55,47.42,47.43,840500.0,31.302,31.3086,31.223,31.2296,840500.0
2010-10-15 09:50:00,47.42,47.44,47.34,47.34,1444400.0,31.223,31.2362,31.1703,31.1703,1444400.0
2010-10-15 10:00:00,47.34,47.44,47.27,47.34,1155800.0,31.1703,31.2362,31.1242,31.1703,1155800.0
2010-10-15 10:10:00,47.35,47.37,47.16,47.17,482300.0,31.1769,31.1901,31.0518,31.0584,482300.0
2010-10-15 10:20:00,47.17,47.21,47.1,47.19,320400.0,31.0584,31.0847,31.0123,31.0716,320400.0
2010-10-15 10:30:00,47.18,47.25,47.12,47.24,306700.0,31.065,31.1111,31.0255,31.1045,306700.0
2010-10-15 10:40:00,47.24,47.27,47.21,47.21,177000.0,31.1045,31.1242,31.0847,31.0847,177000.0
2010-10-15 10:50:00,47.22,47.35,47.21,47.32,477900.0,31.0913,31.1769,31.0847,31.1572,477900.0
2010-10-15 11:00:00,47.32,47.39,47.3,47.38,360600.0,31.1572,31.2033,31.144,31.1967,360600.0
2010-10-15 11:10:00,47.39,47.42,47.35,47.37,352400.0,31.2033,31.223,31.1769,31.1901,352400.0
2010-10-15 11:20:00,47.37,47.4,47.34,47.39,246400.0,31.1901,31.2098,31.1703,31.2033,246400.0
2010-10-15 11:30:00,47.39,47.51,47.38,47.46,196300.0,31.2033,31.2823,31.1967,31.2494,196300.0
2010-10-15 11:40:00,47.46,47.47,47.32,47.32,464200.0,31.2494,31.2559,31.1572,31.1572,464200.0
2010-10-15 11:50:00,47.32,47.32,47.17,47.19,257300.0,31.1572,31.1572,31.0584,31.0716,257300.0
2010-10-15 12:00:00,47.19,47.22,47.1,47.14,519800.0,31.0716,31.0913,31.0123,31.0387,519800.0
2010-10-15 12:10:00,47.13,47.21,47.12,47.2,480300.0,31.0321,31.0847,31.0255,31.0782,480300.0
2010-10-15 12:20:00,47.2,47.33,47.2,47.33,1889500.0,31.0782,31.1638,31.0782,31.1638,1889500.0
2010-10-15 12:30:00,47.33,47.38,47.33,47.37,482400.0,31.1638,31.1967,31.1638,31.1901,482400.0
2010-10-15 12:40:00,47.38,47.42,47.35,47.41,585000.0,31.1967,31.223,31.1769,31.2164,585000.0
2010-10-15 12:50:00,47.41,47.43,47.34,47.38,592600.0,31.2164,31.2296,31.1703,31.1967,592600.0
2010-10-15 13:00:00,47.38,47.42,47.37,47.42,553800.0,31.1967,31.223,31.1901,31.223,553800.0
2010-10-15 13:10:00,47.41,47.42,47.37,47.37,135900.0,31.2164,31.223,31.1901,31.1901,135900.0
2010-10-15 13:20:00,47.37,47.4,47.35,47.4,203900.0,31.1901,31.2098,31.1769,31.2098,203900.0
2010-10-15 13:30:00,47.4,47.41,47.36,47.36,489000.0,31.2098,31.2164,31.1835,31.1835,489000.0
2010-10-15 13:40:00,47.36,47.36,47.26,47.32,332300.0,31.1835,31.1835,31.1177,31.1572,332300.0
2010-10-15 13:50:00,47.31,47.37,47.27,47.31,295500.0,31.1506,31.1901,31.1242,31.1506,295500.0
2010-10-15 14:00:00,47.31,47.36,47.26,47.33,465600.0,31.1506,31.1835,31.1177,31.1638,465600.0
2010-10-15 14:10:00,47.33,47.39,47.32,47.37,520400.0,31.1638,31.2033,31.1572,31.1901,520400.0
2010-10-15 14:20:00,47.37,47.39,47.32,47.38,177700.0,31.1901,31.2033,31.1572,31.1967,177700.0
2010-10-15 14:30:00,47.38,47.42,47.36,47.41,162000.0,31.1967,31.223,31.1835,31.2164,162000.0
2010-10-15 14:40:00,47.41,47.42,47.35,47.36,138900.0,31.2164,31.223,31.1769,31.1835,138900.0
2010-10-15 14:50:00,47.36,47.38,47.33,47.37,149200.0,31.1835,31.1967,31.1638,31.1901,149200.0
2010-10-15 15:00:00,47.36,47.38,47.31,47.33,310800.0,31.1835,31.1967,31.1506,31.1638,310800.0
2010-10-15 15:10:00,47.34,47.37,47.31,47.36,498300.0,31.1703,31.1901,31.1506,31.1835,498300.0
2010-10-15 15:20:00,47.35,47.39,47.34,47.34,284800.0,31.1769,31.2033,31.1703,31.1703,284800.0
2010-10-15 15:30:00,47.35,47.42,47.33,47.41,328600.0,31.1769,31.223,31.1638,31.2164,328600.0
2010-10-15 15:40:00,47.4,47.43,47.38,47.43,302300.0,31.2098,31.2296,31.1967,31.2296,302300.0
2010-10-15 15:50:00,47.43,47.44,47.39,47.4,1557200.0,31.2296,31.2362,31.2033,31.2098,1557200.0
2010-10-18 09:30:00,47.05,47.06,46.96,47.02,1271500.0,30.9794,30.986,30.9201,30.9596,1271500.0
2010-10-18 09:40:00,47.01,47.13,47.01,47.12,732400.0,30.9531,31.0321,30.9531,31.0255,732400.0
2010-10-18 09:50:00,47.13,47.18,47.1,47.15,521600.0,31.0321,31.065,31.0123,31.0452,521600.0
2010-10-18 10:00:00,47.15,47.17,47.1,47.14,380000.0,31.0452,31.0584,31.0123,31.0387,380000.0
2010-10-18 10:10:00,47.14,47.26,47.14,47.24,1642700.0,31.0387,31.1177,31.0387,31.1045,1642700.0
2010-10-18 10:20:00,47.25,47.27,47.16,47.19,4284600.0,31.1111,31.1242,31.0518,31.0716,4284600.0
2010-10-18 10:30:00,47.19,47.22,47.18,47.22,400100.0,31.0716,31.0913,31.065,31.0913,400100.0
2010-10-18 10:40:00,47.22,47.22,47.17,47.2,328100.0,31.0913,31.0913,31.0584,31.0782,328100.0
2010-10-18 10:50:00,47.19,47.26,47.19,47.24,1683500.0,31.0716,31.1177,31.0716,31.1045,1683500.0
2010-10-18 11:00:00,47.24,47.24,47.13,47.14,440300.0,31.1045,31.1045,31.0321,31.0387,440300.0
2010-10-18 11:10:00,47.14,47.18,47.1,47.17,352600.0,31.0387,31.065,31.0123,31.0584,352600.0
2010-10-18 11:20:00,47.16,47.21,47.15,47.21,385000.0,31.0518,31.0847,31.0452,31.0847,385000.0
2010-10-18 11:30:00,47.22,47.22,47.14,47.17,645600.0,31.0913,31.0913,31.0387,31.0584,645600.0
2010-10-18 11:40:00,47.18,47.2,47.15,47.2,473400.0,31.065,31.0782,31.0452,31.0782,473400.0
2010-10-18 11:50:00,47.19,47.23,47.16,47.23,220600.0,31.0716,31.0979,31.0518,31.0979,220600.0
2010-10-18 12:00:00,47.22,47.25,47.2,47.22,187000.0,31.0913,31.1111,31.0782,31.0913,187000.0
2010-10-18 12:10:00,47.22,47.24,47.2,47.21,89700.0,31.0913,31.1045,31.0782,31.0847,89700.0
2010-10-18 12:20:00,47.22,47.23,47.2,47.22,82900.0,31.0913,31.0979,31.0782,31.0913,82900.0
2010-10-18 12:30:00,47.22,47.24,47.19,47.23,128700.0,31.0913,31.1045,31.0716,31.0979,128700.0
2010-10-18 12:40:00,47.24,47.26,47.22,47.24,91100.0,31.1045,31.1177,31.0913,31.1045,91100.0
2010-10-18 12:50:00,47.25,47.26,47.21,47.23,150300.0,31.1111,31.1177,31.0847,31.0979,150300.0
2010-10-18 13:00:00,47.23,47.27,47.23,47.26,172500.0,31.0979,31.1242,31.0979,31.1177,172500.0
2010-10-18 13:10:00,47.26,47.29,47.25,47.26,143900.0,31.1177,31.1374,31.1111,31.1177,143900.0
2010-10-18 13:20:00,47.27,47.28,47.25,47.25,99500.0,31.1242,31.1308,31.1111,31.1111,99500.0
2010-10-18 13:30:00,47.25,47.26,47.24,47.26,118200.0,31.1111,31.1177,31.1045,31.1177,118200.0
2010-10-18 13:40:00,47.26,47.27,47.24,47.27,113300.0,31.1177,31.1242,31.1045,31.1242,113300.0
2010-10-18 13:50:00,47.27,47.27,47.23,47.24,236300.0,31.1242,31.1242,31.0979,31.1045,236300.0
2010-10-18 14:00:00,47.24,47.28,47.22,47.25,132700.0,31.1045,31.1308,31.0913,31.1111,132700.0
2010-10-18 14:10:00,47.25,47.29,47.24,47.27,96300.0,31.1111,31.1374,31.1045,31.1242,96300.0
2010-10-18 14:20:00,47.28,47.32,47.27,47.32,161000.0,31.1308,31.1572,31.1242,31.1572,161000.0
2010-10-18 14:30:00,47.32,47.34,47.3,47.31,163800.0,31.1572,31.1703,31.144,31.1506,163800.0
2010-10-18 14:40:00,47.32,47.35,47.31,47.35,128200.0,31.1572,31.1769,31.1506,31.1769,128200.0
2010-10-18 14:50:00,47.35,47.35,47.33,47.35,122700.0,31.1769,31.1769,31.1638,31.1769,122700.0
2010-10-18 15:00:00,47.35,47.47,47.35,47.47,282200.0,31.1769,31.2559,31.1769,31.2559,282200.0
2010-10-18 15:10:00,47.46,47.47,47.38,47.39,153500.0,31.2494,31.2559,31.1967,31.2033,153500.0
2010-10-18 15:20:00,47.39,47.4,47.36,47.39,237100.0,31.2033,31.2098,31.1835,31.2033,237100.0
2010-10-18 15:30:00,47.4,47.44,47.38,47.41,442600.0,31.2098,31.2362,31.1967,31.2164,442600.0
2010-10-18 15:40:00,47.4,47.44,47.4,47.4,457300.0,31.2098,31.2362,31.2098,31.2098,457300.0
2010-10-18 15:50:00,47.4,47.42,47.35,47.35,1226500.0,31.2098,31.223,31.1769,31.1769,1226500.0
2010-10-19 09:30:00,46.31,46.64,46.27,46.37,1055600.0,30.4921,30.7094,30.4658,30.5317,1055600.0
2010-10-19 09:40:00,46.38,46.39,46.28,46.3,521300.0,30.5382,30.5448,30.4724,30.4856,521300.0
2010-10-19 09:50:00,46.31,46.31,46.18,46.24,791300.0,30.4921,30.4921,30.4066,30.4461,791300.0
2010-10-19 10:00:00,46.24,46.3,46.19,46.28,416300.0,30.4461,30.4856,30.4131,30.4724,416300.0
2010-10-19 10:10:00,46.29,46.38,46.28,46.36,375600.0,30.479,30.5382,30.4724,30.5251,375600.0
2010-10-19 10:20:00,46.36,46.36,46.28,46.35,296700.0,30.5251,30.5251,30.4724,30.5185,296700.0
2010-10-19 10:30:00,46.35,46.42,46.32,46.33,283300.0,30.5185,30.5646,30.4987,30.5053,283300.0
2010-10-19 10:40:00,46.34,46.39,46.32,46.38,764300.0,30.5119,30.5448,30.4987,30.5382,764300.0
2010-10-19 10:50:00,46.38,46.43,46.34,46.34,424100.0,30.5382,30.5712,30.5119,30.5119,424100.0
2010-10-19 11:00:00,46.35,46.39,46.3,46.32,235600.0,30.5185,30.5448,30.4856,30.4987,235600.0
2010-10-19 11:10:00,46.32,46.38,46.32,46.35,177900.0,30.4987,30.5382,30.4987,30.5185,177900.0
2010-10-19 11:20:00,46.34,46.34,46.29,46.3,213400.0,30.5119,30.5119,30.479,30.4856,213400.0
2010-10-19 11:30:00,46.31,46.39,46.3,46.37,186800.0,30.4921,30.5448,30.4856,30.5317,186800.0
2010-10-19 11:40:00,46.37,46.45,46.37,46.43,238000.0,30.5317,30.5843,30.5317,30.5712,238000.0
2010-10-19 11:50:00,46.42,46.43,46.4,46.42,128000.0,30.5646,30.5712,30.5514,30.5646,128000.0
2010-10-19 12:00:00,46.42,46.46,46.39,46.4,191900.0,30.5646,30.5909,30.5448,30.5514,191900.0
2010-10-19 12:10:00,46.4,46.44,46.38,46.43,108100.0,30.5514,30.5777,30.5382,30.5712,108100.0
2010-10-19 12:20:00,46.43,46.43,46.39,46.41,88700.0,30.5712,30.5712,30.5448,30.558,88700.0
2010-10-19 12:30:00,46.4,46.41,46.31,46.34,114700.0,30.5514,30.558,30.4921,30.5119,114700.0
2010-10-19 12:40:00,46.34,46.38,46.33,46.37,51500.0,30.5119,30.5382,30.5053,30.5317,51500.0
2010-10-19 12:50:00,46.37,46.4,46.33,46.4,61500.0,30.5317,30.5514,30.5053,30.5514,61500.0
2010-10-19 13:00:00,46.4,46.4,46.36,46.37,86600.0,30.5514,30.5514,30.5251,30.5317,86600.0
2010-10-19 13:10:00,46.37,46.38,46.32,46.36,122900.0,30.5317,30.5382,30.4987,30.5251,122900.0
2010-10-19 13:20:00,46.37,46.38,46.29,46.31,180700.0,30.5317,30.5382,30.479,30.4921,180700.0
2010-10-19 13:30:00,46.3,46.35,46.29,46.3,510600.0,30.4856,30.5185,30.479,30.4856,510600.0
2010-10-19 13:40:00,46.31,46.32,46.24,46.28,609000.0,30.4921,30.4987,30.4461,30.4724,609000.0
2010-10-19 13:50:00,46.29,46.29,46.08,46.11,434000.0,30.479,30.479,30.3407,30.3605,434000.0
2010-10-19 14:00:00,46.11,46.12,45.89,45.96,1059900.0,30.3605,30.367,30.2156,30.2617,1059900.0
2010-10-19 14:10:00,45.96,46.06,45.92,46.0,481700.0,30.2617,30.3275,30.2354,30.288,481700.0
2010-10-19 14:20:00,46.01,46.03,45.89,45.96,526000.0,30.2946,30.3078,30.2156,30.2617,526000.0
2010-10-19 14:30:00,45.96,46.01,45.92,45.94,326800.0,30.2617,30.2946,30.2354,30.2485,326800.0
2010-10-19 14:40:00,45.94,45.99,45.91,45.99,689900.0,30.2485,30.2815,30.2288,30.2815,689900.0
2010-10-19 14:50:00,45.99,46.05,45.96,45.97,346300.0,30.2815,30.321,30.2617,30.2683,346300.0
2010-10-19 15:00:00,45.98,46.01,45.89,45.89,288800.0,30.2749,30.2946,30.2156,30.2156,288800.0
2010-10-19 15:10:00,45.9,45.93,45.82,45.86,525400.0,30.2222,30.2419,30.1695,30.1959,525400.0
2010-10-19 15:20:00,45.85,45.9,45.8,45.81,509500.0,30.1893,30.2222,30.1563,30.1629,509500.0
2010-10-19 15:30:00,45.81,45.86,45.77,45.85,1542200.0,30.1629,30.1959,30.1366,30.1893,1542200.0
2010-10-19 15:40:00,45.85,45.9,45.82,45.87,449900.0,30.1893,30.2222,30.1695,30.2024,449900.0
2010-10-19 15:50:00,45.88,45.96,45.86,45.95,701600.0,30.209,30.2617,30.1959,30.2551,701600.0
2010-10-20 09:30:00,46.35,46.4,46.3,46.36,828500.0,30.5185,30.5514,30.4856,30.5251,828500.0
2010-10-20 09:40:00,46.37,46.58,46.36,46.56,664800.0,30.5317,30.6699,30.5251,30.6568,664800.0
2010-10-20 09:50:00,46.56,46.62,46.49,46.5,428000.0,30.6568,30.6963,30.6107,30.6173,428000.0
2010-10-20 10:00:00,46.49,46.57,46.47,46.53,438600.0,30.6107,30.6633,30.5975,30.637,438600.0
2010-10-20 10:10:00,46.54,46.55,46.43,46.44,553600.0,30.6436,30.6502,30.5712,30.5777,553600.0
2010-10-20 10:20:00,46.43,46.51,46.39,46.51,452600.0,30.5712,30.6238,30.5448,30.6238,452600.0
2010-10-20 10:30:00,46.51,46.6,46.51,46.56,307700.0,30.6238,30.6831,30.6238,30.6568,307700.0
2010-10-20 10:40:00,46.55,46.75,46.55,46.74,469500.0,30.6502,30.7819,30.6502,30.7753,469500.0
2010-10-20 10:50:00,46.75,46.78,46.73,46.74,418400.0,30.7819,30.8016,30.7687,30.7753,418400.0
2010-10-20 11:00:00,46.75,46.8,46.72,46.8,369100.0,30.7819,30.8148,30.7621,30.8148,369100.0
2010-10-20 11:10:00,46.8,46.85,46.78,46.82,209100.0,30.8148,30.8477,30.8016,30.828,209100.0
2010-10-20 11:20:00,46.82,46.89,46.82,46.88,165500.0,30.828,30.874,30.828,30.8675,165500.0
2010-10-20 11:30:00,46.87,46.91,46.83,46.84,121600.0,30.8609,30.8872,30.8345,30.8411,121600.0
2010-10-20 11:40:00,46.84,46.85,46.8,46.82,181800.0,30.8411,30.8477,30.8148,30.828,181800.0
2010-10-20 11:50:00,46.82,46.85,46.81,46.81,173200.0,30.828,30.8477,30.8214,30.8214,173200.0
2010-10-20 12:00:00,46.81,46.92,46.8,46.9,297900.0,30.8214,30.8938,30.8148,30.8806,297900.0
2010-10-20 12:10:00,46.9,46.95,46.89,46.94,179100.0,30.8806,30.9135,30.874,30.907,179100.0
2010-10-20 12:20:00,46.93,46.95,46.88,46.9,138100.0,30.9004,30.9135,30.8675,30.8806,138100.0
2010-10-20 12:30:00,46.9,46.92,46.88,46.89,137700.0,30.8806,30.8938,30.8675,30.874,137700.0
2010-10-20 12:40:00,46.88,46.91,46.87,46.9,120400.0,30.8675,30.8872,30.8609,30.8806,120400.0
2010-10-20 12:50:00,46.89,46.92,46.84,46.86,234800.0,30.874,30.8938,30.8411,30.8543,234800.0
2010-10-20 13:00:00,46.87,46.91,46.85,46.89,162900.0,30.8609,30.8872,30.8477,30.874,162900.0
2010-10-20 13:10:00,46.89,46.92,46.82,46.89,153400.0,30.874,30.8938,30.828,30.874,153400.0
2010-10-20 13:20:00,46.89,46.93,46.87,46.88,132400.0,30.874,30.9004,30.8609,30.8675,132400.0
2010-10-20 13:30:00,46.87,46.89,46.85,46.86,268400.0,30.8609,30.874,30.8477,30.8543,268400.0
2010-10-20 13:40:00,46.86,46.87,46.8,46.81,196400.0,30.8543,30.8609,30.8148,30.8214,196400.0
2010-10-20 13:50:00,46.81,46.82,46.8,46.81,103500.0,30.8214,30.828,30.8148,30.8214,103500.0
2010-10-20 14:00:00,46.81,46.86,46.74,46.74,249400.0,30.8214,30.8543,30.7753,30.7753,249400.0
2010-10-20 14:10:00,46.74,46.87,46.74,46.86,367700.0,30.7753,30.8609,30.7753,30.8543,367700.0
2010-10-20 14:20:00,46.86,46.86,46.8,46.83,134700.0,30.8543,30.8543,30.8148,30.8345,134700.0
2010-10-20 14:30:00,46.83,46.9,46.83,46.89,211900.0,30.8345,30.8806,30.8345,30.874,211900.0
2010-10-20 14:40:00,46.89,46.89,46.79,46.81,127500.0,30.874,30.874,30.8082,30.8214,127500.0
2010-10-20 14:50:00,46.8,46.85,46.79,46.84,112500.0,30.8148,30.8477,30.8082,30.8411,112500.0
2010-10-20 15:00:00,46.85,46.85,46.78,46.83,221900.0,30.8477,30.8477,30.8016,30.8345,221900.0
2010-10-20 15:10:00,46.82,46.86,46.79,46.85,187700.0,30.828,30.8543,30.8082,30.8477,187700.0
2010-10-20 15:20:00,46.85,46.88,46.84,46.88,158100.0,30.8477,30.8675,30.8411,30.8675,158100.0
2010-10-20 15:30:00,46.87,46.87,46.73,46.77,264100.0,30.8609,30.8609,30.7687,30.795,264100.0
2010-10-20 15:40:00,46.78,46.82,46.73,46.8,368200.0,30.8016,30.828,30.7687,30.8148,368200.0
2010-10-20 15:50:00,46.81,46.82,46.7,46.73,661400.0,30.8214,30.828,30.7489,30.7687,661400.0
2010-10-21 09:30:00,47.0,47.07,46.89,47.07,1441000.0,30.9465,30.9926,30.874,30.9926,1441000.0
2010-10-21 09:40:00,47.07,47.07,46.95,46.96,1003400.0,30.9926,30.9926,30.9135,30.9201,1003400.0
2010-10-21 09:50:00,46.96,46.99,46.92,46.99,623800.0,30.9201,30.9399,30.8938,30.9399,623800.0
2010-10-21 10:00:00,46.98,47.12,46.9,47.1,688200.0,30.9333,31.0255,30.8806,31.0123,688200.0
2010-10-21 10:10:00,47.1,47.15,47.08,47.13,553900.0,31.0123,31.0452,30.9991,31.0321,553900.0
2010-10-21 10:20:00,47.14,47.19,47.11,47.14,394000.0,31.0387,31.0716,31.0189,31.0387,394000.0
2010-10-21 10:30:00,47.14,47.2,47.14,47.2,557600.0,31.0387,31.0782,31.0387,31.0782,557600.0
2010-10-21 10:40:00,47.19,47.23,47.16,47.18,313600.0,31.0716,31.0979,31.0518,31.065,313600.0
2010-10-21 10:50:00,47.18,47.19,47.13,47.18,196700.0,31.065,31.0716,31.0321,31.065,196700.0
2010-10-21 11:00:00,47.17,47.19,47.13,47.16,157200.0,31.0584,31.0716,31.0321,31.0518,157200.0
2010-10-21 11:10:00,47.15,47.15,47.04,47.05,204900.0,31.0452,31.0452,30.9728,30.9794,204900.0
2010-10-21 11:20:00,47.05,47.08,46.93,46.96,276500.0,30.9794,30.9991,30.9004,30.9201,276500.0
2010-10-21 11:30:00,46.96,46.99,46.79,46.81,264500.0,30.9201,30.9399,30.8082,30.8214,264500.0
2010-10-21 11:40:00,46.81,46.83,46.73,46.81,331600.0,30.8214,30.8345,30.7687,30.8214,331600.0
2010-10-21 11:50:00,46.81,46.91,46.79,46.91,223300.0,30.8214,30.8872,30.8082,30.8872,223300.0
2010-10-21 12:00:00,46.9,46.91,46.83,46.85,171300.0,30.8806,30.8872,30.8345,30.8477,171300.0
2010-10-21 12:10:00,46.84,46.86,46.78,46.85,203800.0,30.8411,30.8543,30.8016,30.8477,203800.0
2010-10-21 12:20:00,46.86,46.87,46.81,46.85,177100.0,30.8543,30.8609,30.8214,30.8477,177100.0
2010-10-21 12:30:00,46.85,46.86,46.63,46.65,470800.0,30.8477,30.8543,30.7028,30.716,470800.0
2010-10-21 12:40:00,46.65,46.68,46.62,46.65,200800.0,30.716,30.7358,30.6963,30.716,200800.0
2010-10-21 12:50:00,46.64,46.65,46.58,46.61,827400.0,30.7094,30.716,30.6699,30.6897,827400.0
2010-10-21 13:00:00,46.61,46.7,46.61,46.68,494500.0,30.6897,30.7489,30.6897,30.7358,494500.0
2010-10-21 13:10:00,46.68,46.72,46.66,46.67,182800.0,30.7358,30.7621,30.7226,30.7292,182800.0
2010-10-21 13:20:00,46.67,46.68,46.62,46.65,83300.0,30.7292,30.7358,30.6963,30.716,83300.0
2010-10-21 13:30:00,46.65,46.65,46.56,46.57,175400.0,30.716,30.716,30.6568,30.6633,175400.0
2010-10-21 13:40:00,46.58,46.59,46.4,46.41,233200.0,30.6699,30.6765,30.5514,30.558,233200.0
2010-10-21 13:50:00,46.41,46.43,46.25,46.27,1002200.0,30.558,30.5712,30.4526,30.4658,1002200.0
2010-10-21 14:00:00,46.26,46.34,46.23,46.34,632700.0,30.4592,30.5119,30.4395,30.5119,632700.0
2010-10-21 14:10:00,46.35,46.42,46.31,46.42,234900.0,30.5185,30.5646,30.4921,30.5646,234900.0
2010-10-21 14:20:00,46.42,46.52,46.4,46.5,591300.0,30.5646,30.6304,30.5514,30.6173,591300.0
2010-10-21 14:30:00,46.5,46.54,46.47,46.51,476100.0,30.6173,30.6436,30.5975,30.6238,476100.0
2010-10-21 14:40:00,46.51,46.56,46.51,46.52,153200.0,30.6238,30.6568,30.6238,30.6304,153200.0
2010-10-21 14:50:00,46.52,46.6,46.5,46.57,230800.0,30.6304,30.6831,30.6173,30.6633,230800.0
2010-10-21 15:00:00,46.58,46.61,46.53,46.53,216400.0,30.6699,30.6897,30.637,30.637,216400.0
2010-10-21 15:10:00,46.54,46.65,46.51,46.63,363700.0,30.6436,30.716,30.6238,30.7028,363700.0
2010-10-21 15:20:00,46.64,46.69,46.62,46.66,429000.0,30.7094,30.7424,30.6963,30.7226,429000.0
2010-10-21 15:30:00,46.67,46.7,46.6,46.64,239500.0,30.7292,30.7489,30.6831,30.7094,239500.0
2010-10-21 15:40:00,46.65,46.65,46.56,46.61,326700.0,30.716,30.716,30.6568,30.6897,326700.0
2010-10-21 15:50:00,46.6,46.67,46.57,46.66,644600.0,30.6831,30.7292,30.6633,30.7226,644600.0
2010-10-22 09:30:00,46.8,46.9,46.77,46.86,790700.0,30.8148,30.8806,30.795,30.8543,790700.0
2010-10-22 09:40:00,46.87,46.89,46.78,46.79,312200.0,30.8609,30.874,30.8016,30.8082,312200.0
2010-10-22 09:50:00,46.78,46.79,46.68,46.69,284000.0,30.8016,30.8082,30.7358,30.7424,284000.0
2010-10-22 10:00:00,46.68,46.76,46.64,46.73,194700.0,30.7358,30.7884,30.7094,30.7687,194700.0
2010-10-22 10:10:00,46.74,46.76,46.66,46.75,233800.0,30.7753,30.7884,30.7226,30.7819,233800.0
2010-10-22 10:20:00,46.75,46.76,46.66,46.73,141400.0,30.7819,30.7884,30.7226,30.7687,141400.0
2010-10-22 10:30:00,46.72,46.73,46.65,46.65,253900.0,30.7621,30.7687,30.716,30.716,253900.0
2010-10-22 10:40:00,46.66,46.74,46.65,46.74,144600.0,30.7226,30.7753,30.716,30.7753,144600.0
2010-10-22 10:50:00,46.74,46.79,46.73,46.73,138800.0,30.7753,30.8082,30.7687,30.7687,138800.0
2010-10-22 11:00:00,46.73,46.77,46.7,46.74,133600.0,30.7687,30.795,30.7489,30.7753,133600.0
2010-10-22 11:10:00,46.74,46.77,46.7,46.76,133200.0,30.7753,30.795,30.7489,30.7884,133200.0
2010-10-22 11:20:00,46.76,46.76,46.7,46.73,103800.0,30.7884,30.7884,30.7489,30.7687,103800.0
2010-10-22 11:30:00,46.74,46.81,46.73,46.81,97900.0,30.7753,30.8214,30.7687,30.8214,97900.0
2010-10-22 11:40:00,46.81,46.82,46.73,46.73,306700.0,30.8214,30.828,30.7687,30.7687,306700.0
2010-10-22 11:50:00,46.73,46.76,46.71,46.73,102300.0,30.7687,30.7884,30.7555,30.7687,102300.0
2010-10-22 12:00:00,46.73,46.78,46.71,46.78,144400.0,30.7687,30.8016,30.7555,30.8016,144400.0
2010-10-22 12:10:00,46.78,46.78,46.75,46.77,90100.0,30.8016,30.8016,30.7819,30.795,90100.0
2010-10-22 12:20:00,46.77,46.83,46.76,46.82,51700.0,30.795,30.8345,30.7884,30.828,51700.0
2010-10-22 12:30:00,46.82,46.84,46.81,46.81,74100.0,30.828,30.8411,30.8214,30.8214,74100.0
2010-10-22 12:40:00,46.8,46.82,46.8,46.82,44600.0,30.8148,30.828,30.8148,30.828,44600.0
2010-10-22 12:50:00,46.82,46.82,46.73,46.76,53500.0,30.828,30.828,30.7687,30.7884,53500.0
2010-10-22 13:00:00,46.76,46.77,46.71,46.73,187400.0,30.7884,30.795,30.7555,30.7687,187400.0
2010-10-22 13:10:00,46.74,46.77,46.73,46.75,104900.0,30.7753,30.795,30.7687,30.7819,104900.0
2010-10-22 13:20:00,46.75,46.78,46.73,46.75,106000.0,30.7819,30.8016,30.7687,30.7819,106000.0
2010-10-22 13:30:00,46.75,46.75,46.71,46.71,104900.0,30.7819,30.7819,30.7555,30.7555,104900.0
2010-10-22 13:40:00,46.72,46.72,46.7,46.7,27800.0,30.7621,30.7621,30.7489,30.7489,27800.0
2010-10-22 13:50:00,46.71,46.71,46.6,46.6,119300.0,30.7555,30.7555,30.6831,30.6831,119300.0
2010-10-22 14:00:00,46.61,46.66,46.6,46.66,271600.0,30.6897,30.7226,30.6831,30.7226,271600.0
2010-10-22 14:10:00,46.66,46.7,46.65,46.7,180100.0,30.7226,30.7489,30.716,30.7489,180100.0
2010-10-22 14:20:00,46.7,46.74,46.69,46.73,165900.0,30.7489,30.7753,30.7424,30.7687,165900.0
2010-10-22 14:30:00,46.73,46.74,46.67,46.69,362000.0,30.7687,30.7753,30.7292,30.7424,362000.0
2010-10-22 14:40:00,46.69,46.7,46.65,46.66,247600.0,30.7424,30.7489,30.716,30.7226,247600.0
2010-10-22 14:50:00,46.66,46.66,46.62,46.63,118300.0,30.7226,30.7226,30.6963,30.7028,118300.0
2010-10-22 15:00:00,46.62,46.7,46.61,46.67,113200.0,30.6963,30.7489,30.6897,30.7292,113200.0
2010-10-22 15:10:00,46.67,46.68,46.63,46.64,92100.0,30.7292,30.7358,30.7028,30.7094,92100.0
2010-10-22 15:20:00,46.65,46.69,46.64,46.66,156200.0,30.716,30.7424,30.7094,30.7226,156200.0
2010-10-22 15:30:00,46.66,46.7,46.65,46.68,117900.0,30.7226,30.7489,30.716,30.7358,117900.0
2010-10-22 15:40:00,46.67,46.73,46.67,46.72,250500.0,30.7292,30.7687,30.7292,30.7621,250500.0
2010-10-22 15:50:00,46.72,46.78,46.71,46.78,1400600.0,30.7621,30.8016,30.7555,30.8016,1400600.0
2010-10-25 09:30:00,47.35,47.42,47.31,47.39,709000.0,31.1769,31.223,31.1506,31.2033,709000.0
2010-10-25 09:40:00,47.4,47.45,47.4,47.43,292000.0,31.2098,31.2428,31.2098,31.2296,292000.0
2010-10-25 09:50:00,47.44,47.53,47.42,47.52,410400.0,31.2362,31.2954,31.223,31.2889,410400.0
2010-10-25 10:00:00,47.52,47.58,47.46,47.47,381000.0,31.2889,31.3284,31.2494,31.2559,381000.0
2010-10-25 10:10:00,47.47,47.54,47.46,47.51,504100.0,31.2559,31.302,31.2494,31.2823,504100.0
2010-10-25 10:20:00,47.51,47.53,47.48,47.49,279200.0,31.2823,31.2954,31.2625,31.2691,279200.0
2010-10-25 10:30:00,47.49,47.51,47.39,47.42,422900.0,31.2691,31.2823,31.2033,31.223,422900.0
2010-10-25 10:40:00,47.43,47.44,47.3,47.38,255000.0,31.2296,31.2362,31.144,31.1967,255000.0
2010-10-25 10:50:00,47.38,47.4,47.33,47.37,284200.0,31.1967,31.2098,31.1638,31.1901,284200.0
2010-10-25 11:00:00,47.37,47.37,47.27,47.34,326000.0,31.1901,31.1901,31.1242,31.1703,326000.0
2010-10-25 11:10:00,47.33,47.38,47.31,47.36,589400.0,31.1638,31.1967,31.1506,31.1835,589400.0
2010-10-25 11:20:00,47.37,47.39,47.36,47.39,313400.0,31.1901,31.2033,31.1835,31.2033,313400.0
2010-10-25 11:30:00,47.39,47.42,47.37,47.38,152500.0,31.2033,31.223,31.1901,31.1967,152500.0
2010-10-25 11:40:00,47.38,47.4,47.35,47.38,79700.0,31.1967,31.2098,31.1769,31.1967,79700.0
2010-10-25 11:50:00,47.39,47.39,47.3,47.34,174600.0,31.2033,31.2033,31.144,31.1703,174600.0
2010-10-25 12:00:00,47.34,47.35,47.29,47.32,89000.0,31.1703,31.1769,31.1374,31.1572,89000.0
2010-10-25 12:10:00,47.31,47.34,47.27,47.27,74900.0,31.1506,31.1703,31.1242,31.1242,74900.0
2010-10-25 12:20:00,47.28,47.29,47.21,47.25,178000.0,31.1308,31.1374,31.0847,31.1111,178000.0
2010-10-25 12:30:00,47.26,47.28,47.22,47.27,233800.0,31.1177,31.1308,31.0913,31.1242,233800.0
2010-10-25 12:40:00,47.27,47.3,47.26,47.28,100900.0,31.1242,31.144,31.1177,31.1308,100900.0
2010-10-25 12:50:00,47.28,47.29,47.25,47.26,88600.0,31.1308,31.1374,31.1111,31.1177,88600.0
2010-10-25 13:00:00,47.26,47.29,47.23,47.28,172600.0,31.1177,31.1374,31.0979,31.1308,172600.0
2010-10-25 13:10:00,47.28,47.31,47.27,47.3,82900.0,31.1308,31.1506,31.1242,31.144,82900.0
2010-10-25 13:20:00,47.31,47.35,47.3,47.33,93600.0,31.1506,31.1769,31.144,31.1638,93600.0
2010-10-25 13:30:00,47.34,47.35,47.31,47.33,89500.0,31.1703,31.1769,31.1506,31.1638,89500.0
2010-10-25 13:40:00,47.33,47.36,47.33,47.35,142400.0,31.1638,31.1835,31.1638,31.1769,142400.0
2010-10-25 13:50:00,47.35,47.35,47.28,47.31,189000.0,31.1769,31.1769,31.1308,31.1506,189000.0
2010-10-25 14:00:00,47.31,47.35,47.3,47.35,92600.0,31.1506,31.1769,31.144,31.1769,92600.0
2010-10-25 14:10:00,47.35,47.37,47.32,47.35,79200.0,31.1769,31.1901,31.1572,31.1769,79200.0
2010-10-25 14:20:00,47.36,47.4,47.36,47.39,53200.0,31.1835,31.2098,31.1835,31.2033,53200.0
2010-10-25 14:30:00,47.38,47.41,47.28,47.34,316900.0,31.1967,31.2164,31.1308,31.1703,316900.0
2010-10-25 14:40:00,47.34,47.35,47.29,47.33,199300.0,31.1703,31.1769,31.1374,31.1638,199300.0
2010-10-25 14:50:00,47.33,47.39,47.32,47.38,475700.0,31.1638,31.2033,31.1572,31.1967,475700.0
2010-10-25 15:00:00,47.38,47.43,47.38,47.41,492500.0,31.1967,31.2296,31.1967,31.2164,492500.0
2010-10-25 15:10:00,47.42,47.44,47.4,47.43,258400.0,31.223,31.2362,31.2098,31.2296,258400.0
2010-10-25 15:20:00,47.44,47.51,47.43,47.49,354400.0,31.2362,31.2823,31.2296,31.2691,354400.0
2010-10-25 15:30:00,47.49,47.5,47.35,47.35,237200.0,31.2691,31.2757,31.1769,31.1769,237200.0
2010-10-25 15:40:00,47.35,47.41,47.27,47.31,412300.0,31.1769,31.2164,31.1242,31.1506,412300.0
2010-10-25 15:50:00,47.31,47.33,47.25,47.29,1368700.0,31.1506,31.1638,31.1111,31.1374,1368700.0
2010-10-26 09:30:00,46.96,46.96,46.84,46.9,736500.0,30.9201,30.9201,30.8411,30.8806,736500.0
2010-10-26 09:40:00,46.89,46.97,46.86,46.97,387800.0,30.874,30.9267,30.8543,30.9267,387800.0
2010-10-26 09:50:00,46.98,46.99,46.94,46.94,289100.0,30.9333,30.9399,30.907,30.907,289100.0
2010-10-26 10:00:00,46.95,47.06,46.94,47.01,530100.0,30.9135,30.986,30.907,30.9531,530100.0
2010-10-26 10:10:00,47.02,47.1,47.0,47.1,346400.0,30.9596,31.0123,30.9465,31.0123,346400.0
2010-10-26 10:20:00,47.11,47.16,47.1,47.1,200600.0,31.0189,31.0518,31.0123,31.0123,200600.0
2010-10-26 10:30:00,47.11,47.15,47.06,47.06,155100.0,31.0189,31.0452,30.986,30.986,155100.0
2010-10-26 10:40:00,47.07,47.09,47.01,47.07,139000.0,30.9926,31.0057,30.9531,30.9926,139000.0
2010-10-26 10:50:00,47.06,47.15,47.05,47.14,142600.0,30.986,31.0452,30.9794,31.0387,142600.0
2010-10-26 11:00:00,47.14,47.18,47.03,47.06,572100.0,31.0387,31.065,30.9662,30.986,572100.0
2010-10-26 11:10:00,47.05,47.12,47.03,47.09,211100.0,30.9794,31.0255,30.9662,31.0057,211100.0
2010-10-26 11:20:00,47.1,47.18,47.1,47.15,340400.0,31.0123,31.065,31.0123,31.0452,340400.0
2010-10-26 11:30:00,47.14,47.14,47.1,47.13,109900.0,31.0387,31.0387,31.0123,31.0321,109900.0
2010-10-26 11:40:00,47.13,47.14,47.09,47.11,88300.0,31.0321,31.0387,31.0057,31.0189,88300.0
2010-10-26 11:50:00,47.11,47.17,47.11,47.17,124700.0,31.0189,31.0584,31.0189,31.0584,124700.0
2010-10-26 12:00:00,47.17,47.21,47.15,47.17,149800.0,31.0584,31.0847,31.0452,31.0584,149800.0
2010-10-26 12:10:00,47.17,47.21,47.17,47.18,109500.0,31.0584,31.0847,31.0584,31.065,109500.0
2010-10-26 12:20:00,47.18,47.19,47.16,47.16,86800.0,31.065,31.0716,31.0518,31.0518,86800.0
2010-10-26 12:30:00,47.16,47.18,47.15,47.17,73000.0,31.0518,31.065,31.0452,31.0584,73000.0
2010-10-26 12:40:00,47.17,47.18,47.13,47.14,156900.0,31.0584,31.065,31.0321,31.0387,156900.0
2010-10-26 12:50:00,47.14,47.17,47.14,47.16,89500.0,31.0387,31.0584,31.0387,31.0518,89500.0
2010-10-26 13:00:00,47.17,47.22,47.17,47.21,298600.0,31.0584,31.0913,31.0584,31.0847,298600.0
2010-10-26 13:10:00,47.21,47.24,47.21,47.23,228600.0,31.0847,31.1045,31.0847,31.0979,228600.0
2010-10-26 13:20:00,47.22,47.24,47.16,47.16,236500.0,31.0913,31.1045,31.0518,31.0518,236500.0
2010-10-26 13:30:00,47.16,47.18,47.15,47.18,74500.0,31.0518,31.065,31.0452,31.065,74500.0
2010-10-26 13:40:00,47.18,47.23,47.17,47.2,171500.0,31.065,31.0979,31.0584,31.0782,171500.0
2010-10-26 13:50:00,47.21,47.21,47.13,47.14,208100.0,31.0847,31.0847,31.0321,31.0387,208100.0
2010-10-26 14:00:00,47.14,47.18,47.08,47.11,324800.0,31.0387,31.065,30.9991,31.0189,324800.0
2010-10-26 14:10:00,47.11,47.16,47.09,47.15,318000.0,31.0189,31.0518,31.0057,31.0452,318000.0
2010-10-26 14:20:00,47.15,47.16,47.11,47.16,297300.0,31.0452,31.0518,31.0189,31.0518,297300.0
2010-10-26 14:30:00,47.16,47.18,47.1,47.17,161600.0,31.0518,31.065,31.0123,31.0584,161600.0
2010-10-26 14:40:00,47.18,47.18,47.13,47.16,187200.0,31.065,31.065,31.0321,31.0518,187200.0
2010-10-26 14:50:00,47.16,47.21,47.15,47.18,188300.0,31.0518,31.0847,31.0452,31.065,188300.0
2010-10-26 15:00:00,47.17,47.24,47.17,47.24,210900.0,31.0584,31.1045,31.0584,31.1045,210900.0
2010-10-26 15:10:00,47.24,47.3,47.22,47.3,237800.0,31.1045,31.144,31.0913,31.144,237800.0
2010-10-26 15:20:00,47.3,47.33,47.26,47.27,231400.0,31.144,31.1638,31.1177,31.1242,231400.0
2010-10-26 15:30:00,47.27,47.28,47.23,47.25,327000.0,31.1242,31.1308,31.0979,31.1111,327000.0
2010-10-26 15:40:00,47.25,47.26,47.19,47.23,485500.0,31.1111,31.1177,31.0716,31.0979,485500.0
2010-10-26 15:50:00,47.22,47.29,47.19,47.29,2177100.0,31.0913,31.1374,31.0716,31.1374,2177100.0
2010-10-27 09:30:00,46.6,46.61,46.53,46.56,559200.0,30.6831,30.6897,30.637,30.6568,559200.0
2010-10-27 09:40:00,46.56,46.6,46.48,46.53,294600.0,30.6568,30.6831,30.6041,30.637,294600.0
2010-10-27 09:50:00,46.53,46.55,46.48,46.55,220400.0,30.637,30.6502,30.6041,30.6502,220400.0
2010-10-27 10:00:00,46.54,46.6,46.43,46.45,854600.0,30.6436,30.6831,30.5712,30.5843,854600.0
2010-10-27 10:10:00,46.45,46.53,46.44,46.45,409400.0,30.5843,30.637,30.5777,30.5843,409400.0
2010-10-27 10:20:00,46.45,46.46,46.31,46.32,315500.0,30.5843,30.5909,30.4921,30.4987,315500.0
2010-10-27 10:30:00,46.33,46.39,46.3,46.35,428700.0,30.5053,30.5448,30.4856,30.5185,428700.0
2010-10-27 10:40:00,46.36,46.39,46.32,46.33,192500.0,30.5251,30.5448,30.4987,30.5053,192500.0
2010-10-27 10:50:00,46.33,46.34,46.19,46.2,671900.0,30.5053,30.5119,30.4131,30.4197,671900.0
2010-10-27 11:00:00,46.2,46.22,46.09,46.13,721400.0,30.4197,30.4329,30.3473,30.3736,721400.0
2010-10-27 11:10:00,46.12,46.18,46.1,46.18,558800.0,30.367,30.4066,30.3539,30.4066,558800.0
2010-10-27 11:20:00,46.18,46.22,46.16,46.18,380800.0,30.4066,30.4329,30.3934,30.4066,380800.0
2010-10-27 11:30:00,46.17,46.28,46.16,46.26,480800.0,30.4,30.4724,30.3934,30.4592,480800.0
2010-10-27 11:40:00,46.26,46.29,46.24,46.27,154400.0,30.4592,30.479,30.4461,30.4658,154400.0
2010-10-27 11:50:00,46.26,46.29,46.24,46.24,238000.0,30.4592,30.479,30.4461,30.4461,238000.0
2010-10-27 12:00:00,46.25,46.27,46.22,46.23,146900.0,30.4526,30.4658,30.4329,30.4395,146900.0
2010-10-27 12:10:00,46.24,46.26,46.22,46.22,172100.0,30.4461,30.4592,30.4329,30.4329,172100.0
2010-10-27 12:20:00,46.22,46.24,46.21,46.23,74900.0,30.4329,30.4461,30.4263,30.4395,74900.0
2010-10-27 12:30:00,46.22,46.25,46.21,46.23,1689600.0,30.4329,30.4526,30.4263,30.4395,1689600.0
2010-10-27 12:40:00,46.22,46.23,46.19,46.22,631200.0,30.4329,30.4395,30.4131,30.4329,631200.0
2010-10-27 12:50:00,46.21,46.24,46.21,46.24,251500.0,30.4263,30.4461,30.4263,30.4461,251500.0
2010-10-27 13:00:00,46.23,46.26,46.22,46.22,315100.0,30.4395,30.4592,30.4329,30.4329,315100.0
2010-10-27 13:10:00,46.22,46.22,46.1,46.15,148300.0,30.4329,30.4329,30.3539,30.3868,148300.0
2010-10-27 13:20:00,46.15,46.22,46.13,46.22,246900.0,30.3868,30.4329,30.3736,30.4329,246900.0
2010-10-27 13:30:00,46.22,46.22,46.18,46.21,141500.0,30.4329,30.4329,30.4066,30.4263,141500.0
2010-10-27 13:40:00,46.21,46.31,46.19,46.3,164000.0,30.4263,30.4921,30.4131,30.4856,164000.0
2010-10-27 13:50:00,46.31,46.31,46.23,46.3,87000.0,30.4921,30.4921,30.4395,30.4856,87000.0
2010-10-27 14:00:00,46.31,46.37,46.29,46.37,86500.0,30.4921,30.5317,30.479,30.5317,86500.0
2010-10-27 14:10:00,46.37,46.37,46.33,46.34,77500.0,30.5317,30.5317,30.5053,30.5119,77500.0
2010-10-27 14:20:00,46.33,46.33,46.28,46.3,70200.0,30.5053,30.5053,30.4724,30.4856,70200.0
2010-10-27 14:30:00,46.3,46.36,46.27,46.35,80100.0,30.4856,30.5251,30.4658,30.5185,80100.0
2010-10-27 14:40:00,46.36,46.41,46.35,46.37,105900.0,30.5251,30.558,30.5185,30.5317,105900.0
2010-10-27 14:50:00,46.37,46.42,46.36,46.36,91400.0,30.5317,30.5646,30.5251,30.5251,91400.0
2010-10-27 15:00:00,46.36,46.4,46.35,46.38,114900.0,30.5251,30.5514,30.5185,30.5382,114900.0
2010-10-27 15:10:00,46.38,46.38,46.33,46.35,120800.0,30.5382,30.5382,30.5053,30.5185,120800.0
2010-10-27 15:20:00,46.35,46.43,46.33,46.38,172300.0,30.5185,30.5712,30.5053,30.5382,172300.0
2010-10-27 15:30:00,46.38,46.44,46.37,46.43,284400.0,30.5382,30.5777,30.5317,30.5712,284400.0
2010-10-27 15:40:00,46.42,46.47,46.39,46.44,605200.0,30.5646,30.5975,30.5448,30.5777,605200.0
2010-10-27 15:50:00,46.44,46.54,46.43,46.51,2100900.0,30.5777,30.6436,30.5712,30.6238,2100900.0
2010-10-28 09:30:00,46.96,46.97,46.87,46.92,768900.0,30.9201,30.9267,30.8609,30.8938,768900.0
2010-10-28 09:40:00,46.92,46.92,46.78,46.79,564800.0,30.8938,30.8938,30.8016,30.8082,564800.0
2010-10-28 09:50:00,46.79,46.88,46.77,46.84,367500.0,30.8082,30.8675,30.795,30.8411,367500.0
2010-10-28 10:00:00,46.85,46.9,46.83,46.89,303600.0,30.8477,30.8806,30.8345,30.874,303600.0
2010-10-28 10:10:00,46.88,46.89,46.74,46.74,344400.0,30.8675,30.874,30.7753,30.7753,344400.0
2010-10-28 10:20:00,46.74,46.76,46.63,46.63,508100.0,30.7753,30.7884,30.7028,30.7028,508100.0
2010-10-28 10:30:00,46.64,46.68,46.58,46.64,268200.0,30.7094,30.7358,30.6699,30.7094,268200.0
2010-10-28 10:40:00,46.64,46.69,46.63,46.68,177400.0,30.7094,30.7424,30.7028,30.7358,177400.0
2010-10-28 10:50:00,46.68,46.7,46.64,46.65,203400.0,30.7358,30.7489,30.7094,30.716,203400.0
2010-10-28 11:00:00,46.66,46.73,46.64,46.73,161000.0,30.7226,30.7687,30.7094,30.7687,161000.0
2010-10-28 11:10:00,46.73,46.76,46.71,46.73,105600.0,30.7687,30.7884,30.7555,30.7687,105600.0
2010-10-28 11:20:00,46.74,46.8,46.72,46.78,154400.0,30.7753,30.8148,30.7621,30.8016,154400.0
2010-10-28 11:30:00,46.77,46.78,46.73,46.74,150100.0,30.795,30.8016,30.7687,30.7753,150100.0
2010-10-28 11:40:00,46.74,46.76,46.71,46.72,77100.0,30.7753,30.7884,30.7555,30.7621,77100.0
2010-10-28 11:50:00,46.73,46.74,46.67,46.68,133100.0,30.7687,30.7753,30.7292,30.7358,133100.0
2010-10-28 12:00:00,46.67,46.67,46.6,46.64,291000.0,30.7292,30.7292,30.6831,30.7094,291000.0
2010-10-28 12:10:00,46.63,46.67,46.6,46.67,144000.0,30.7028,30.7292,30.6831,30.7292,144000.0
2010-10-28 12:20:00,46.68,46.68,46.57,46.58,116300.0,30.7358,30.7358,30.6633,30.6699,116300.0
2010-10-28 12:30:00,46.58,46.63,46.56,46.62,78500.0,30.6699,30.7028,30.6568,30.6963,78500.0
2010-10-28 12:40:00,46.63,46.66,46.61,46.65,106100.0,30.7028,30.7226,30.6897,30.716,106100.0
2010-10-28 12:50:00,46.65,46.66,46.61,46.61,550800.0,30.716,30.7226,30.6897,30.6897,550800.0
2010-10-28 13:00:00,46.61,46.72,46.6,46.7,97700.0,30.6897,30.7621,30.6831,30.7489,97700.0
2010-10-28 13:10:00,46.7,46.82,46.7,46.75,155300.0,30.7489,30.828,30.7489,30.7819,155300.0
2010-10-28 13:20:00,46.74,46.77,46.68,46.71,165500.0,30.7753,30.795,30.7358,30.7555,165500.0
2010-10-28 13:30:00,46.72,46.76,46.69,46.74,109400.0,30.7621,30.7884,30.7424,30.7753,109400.0
2010-10-28 13:40:00,46.74,46.74,46.63,46.67,279600.0,30.7753,30.7753,30.7028,30.7292,279600.0
2010-10-28 13:50:00,46.66,46.72,46.66,46.68,144000.0,30.7226,30.7621,30.7226,30.7358,144000.0
2010-10-28 14:00:00,46.68,46.74,46.67,46.73,164300.0,30.7358,30.7753,30.7292,30.7687,164300.0
2010-10-28 14:10:00,46.73,46.78,46.71,46.72,261100.0,30.7687,30.8016,30.7555,30.7621,261100.0
2010-10-28 14:20:00,46.71,46.78,46.69,46.75,247600.0,30.7555,30.8016,30.7424,30.7819,247600.0
2010-10-28 14:30:00,46.75,46.79,46.73,46.76,173000.0,30.7819,30.8082,30.7687,30.7884,173000.0
2010-10-28 14:40:00,46.76,46.78,46.72,46.76,135100.0,30.7884,30.8016,30.7621,30.7884,135100.0
2010-10-28 14:50:00,46.76,46.78,46.75,46.76,56500.0,30.7884,30.8016,30.7819,30.7884,56500.0
2010-10-28 15:00:00,46.76,46.83,46.74,46.8,105500.0,30.7884,30.8345,30.7753,30.8148,105500.0
2010-10-28 15:10:00,46.8,46.82,46.75,46.77,78200.0,30.8148,30.828,30.7819,30.795,78200.0
2010-10-28 15:20:00,46.77,46.79,46.72,46.79,203200.0,30.795,30.8082,30.7621,30.8082,203200.0
2010-10-28 15:30:00,46.78,46.86,46.76,46.83,168900.0,30.8016,30.8543,30.7884,30.8345,168900.0
2010-10-28 15:40:00,46.83,46.86,46.79,46.83,185800.0,30.8345,30.8543,30.8082,30.8345,185800.0
2010-10-28 15:50:00,46.84,46.85,46.72,46.75,1442200.0,30.8411,30.8477,30.7621,30.7819,1442200.0
2010-10-29 09:30:00,46.68,46.73,46.62,46.69,1346800.0,30.7358,30.7687,30.6963,30.7424,1346800.0
2010-10-29 09:40:00,46.69,46.79,46.66,46.76,766600.0,30.7424,30.8082,30.7226,30.7884,766600.0
2010-10-29 09:50:00,46.76,46.79,46.64,46.67,691700.0,30.7884,30.8082,30.7094,30.7292,691700.0
2010-10-29 10:00:00,46.67,46.87,46.65,46.85,638100.0,30.7292,30.8609,30.716,30.8477,638100.0
2010-10-29 10:10:00,46.84,46.86,46.8,46.83,604700.0,30.8411,30.8543,30.8148,30.8345,604700.0
2010-10-29 10:20:00,46.83,46.87,46.8,46.82,321800.0,30.8345,30.8609,30.8148,30.828,321800.0
2010-10-29 10:30:00,46.82,46.82,46.78,46.79,350200.0,30.828,30.828,30.8016,30.8082,350200.0
2010-10-29 10:40:00,46.79,46.82,46.73,46.78,385900.0,30.8082,30.828,30.7687,30.8016,385900.0
2010-10-29 10:50:00,46.78,46.83,46.74,46.83,265200.0,30.8016,30.8345,30.7753,30.8345,265200.0
2010-10-29 11:00:00,46.83,46.87,46.8,46.87,206700.0,30.8345,30.8609,30.8148,30.8609,206700.0
2010-10-29 11:10:00,46.87,46.88,46.79,46.82,262400.0,30.8609,30.8675,30.8082,30.828,262400.0
2010-10-29 11:20:00,46.83,46.85,46.8,46.81,319600.0,30.8345,30.8477,30.8148,30.8214,319600.0
2010-10-29 11:30:00,46.81,46.81,46.7,46.78,286200.0,30.8214,30.8214,30.7489,30.8016,286200.0
2010-10-29 11:40:00,46.77,46.83,46.71,46.75,160000.0,30.795,30.8345,30.7555,30.7819,160000.0
2010-10-29 11:50:00,46.75,46.8,46.71,46.78,95600.0,30.7819,30.8148,30.7555,30.8016,95600.0
2010-10-29 12:00:00,46.79,46.83,46.78,46.8,122200.0,30.8082,30.8345,30.8016,30.8148,122200.0
2010-10-29 12:10:00,46.8,46.84,46.77,46.82,191600.0,30.8148,30.8411,30.795,30.828,191600.0
2010-10-29 12:20:00,46.82,46.84,46.81,46.83,181200.0,30.828,30.8411,30.8214,30.8345,181200.0
2010-10-29 12:30:00,46.83,46.86,46.81,46.85,459800.0,30.8345,30.8543,30.8214,30.8477,459800.0
2010-10-29 12:40:00,46.85,46.86,46.81,46.83,231900.0,30.8477,30.8543,30.8214,30.8345,231900.0
2010-10-29 12:50:00,46.83,46.85,46.82,46.83,32100.0,30.8345,30.8477,30.828,30.8345,32100.0
2010-10-29 13:00:00,46.84,46.85,46.82,46.83,74300.0,30.8411,30.8477,30.828,30.8345,74300.0
2010-10-29 13:10:00,46.83,46.84,46.78,46.81,64700.0,30.8345,30.8411,30.8016,30.8214,64700.0
2010-10-29 13:20:00,46.82,46.84,46.81,46.83,58000.0,30.828,30.8411,30.8214,30.8345,58000.0
2010-10-29 13:30:00,46.83,46.84,46.81,46.83,161900.0,30.8345,30.8411,30.8214,30.8345,161900.0
2010-10-29 13:40:00,46.83,46.85,46.83,46.84,349500.0,30.8345,30.8477,30.8345,30.8411,349500.0
2010-10-29 13:50:00,46.84,46.88,46.83,46.88,88000.0,30.8411,30.8675,30.8345,30.8675,88000.0
2010-10-29 14:00:00,46.87,46.89,46.85,46.87,148500.0,30.8609,30.874,30.8477,30.8609,148500.0
2010-10-29 14:10:00,46.87,46.88,46.84,46.86,174400.0,30.8609,30.8675,30.8411,30.8543,174400.0
2010-10-29 14:20:00,46.86,46.89,46.83,46.83,365600.0,30.8543,30.874,30.8345,30.8345,365600.0
2010-10-29 14:30:00,46.83,46.84,46.8,46.81,327000.0,30.8345,30.8411,30.8148,30.8214,327000.0
2010-10-29 14:40:00,46.81,46.83,46.81,46.82,91400.0,30.8214,30.8345,30.8214,30.828,91400.0
2010-10-29 14:50:00,46.81,46.82,46.79,46.79,150700.0,30.8214,30.828,30.8082,30.8082,150700.0
2010-10-29 15:00:00,46.79,46.81,46.78,46.78,227900.0,30.8082,30.8214,30.8016,30.8016,227900.0
2010-10-29 15:10:00,46.79,46.82,46.77,46.8,372900.0,30.8082,30.828,30.795,30.8148,372900.0
2010-10-29 15:20:00,46.8,46.84,46.79,46.83,272500.0,30.8148,30.8411,30.8082,30.8345,272500.0
2010-10-29 15:30:00,46.83,46.89,46.83,46.89,341000.0,30.8345,30.874,30.8345,30.874,341000.0
2010-10-29 15:40:00,46.88,46.91,46.86,46.87,153900.0,30.8675,30.8872,30.8543,30.8609,153900.0
2010-10-29 15:50:00,46.86,46.88,46.83,46.84,1098500.0,30.8543,30.8675,30.8345,30.8411,1098500.0
2010-11-01 09:30:00,47.34,47.45,47.34,47.45,1023100.0,31.1703,31.2428,31.1703,31.2428,1023100.0
2010-11-01 09:40:00,47.45,47.51,47.44,47.51,620800.0,31.2428,31.2823,31.2362,31.2823,620800.0
2010-11-01 09:50:00,47.51,47.52,47.45,47.47,315700.0,31.2823,31.2889,31.2428,31.2559,315700.0
2010-11-01 10:00:00,47.47,47.6,47.47,47.56,724100.0,31.2559,31.3415,31.2559,31.3152,724100.0
2010-11-01 10:10:00,47.56,47.59,47.54,47.57,499100.0,31.3152,31.3349,31.302,31.3218,499100.0
2010-11-01 10:20:00,47.57,47.58,47.53,47.56,320800.0,31.3218,31.3284,31.2954,31.3152,320800.0
2010-11-01 10:30:00,47.56,47.58,47.49,47.52,490200.0,31.3152,31.3284,31.2691,31.2889,490200.0
2010-11-01 10:40:00,47.52,47.56,47.51,47.56,405800.0,31.2889,31.3152,31.2823,31.3152,405800.0
2010-11-01 10:50:00,47.56,47.57,47.48,47.49,382400.0,31.3152,31.3218,31.2625,31.2691,382400.0
2010-11-01 11:00:00,47.49,47.5,47.41,47.44,360300.0,31.2691,31.2757,31.2164,31.2362,360300.0
2010-11-01 11:10:00,47.45,47.47,47.37,47.4,334300.0,31.2428,31.2559,31.1901,31.2098,334300.0
2010-11-01 11:20:00,47.4,47.4,47.34,47.37,314900.0,31.2098,31.2098,31.1703,31.1901,314900.0
2010-11-01 11:30:00,47.37,47.37,47.26,47.31,452900.0,31.1901,31.1901,31.1177,31.1506,452900.0
2010-11-01 11:40:00,47.31,47.36,47.28,47.34,299200.0,31.1506,31.1835,31.1308,31.1703,299200.0
2010-11-01 11:50:00,47.34,47.43,47.33,47.43,396300.0,31.1703,31.2296,31.1638,31.2296,396300.0
2010-11-01 12:00:00,47.43,47.44,47.37,47.39,129000.0,31.2296,31.2362,31.1901,31.2033,129000.0
2010-11-01 12:10:00,47.38,47.45,47.37,47.42,99500.0,31.1967,31.2428,31.1901,31.223,99500.0
2010-11-01 12:20:00,47.42,47.45,47.41,47.43,99000.0,31.223,31.2428,31.2164,31.2296,99000.0
2010-11-01 12:30:00,47.43,47.44,47.4,47.42,111200.0,31.2296,31.2362,31.2098,31.223,111200.0
2010-11-01 12:40:00,47.42,47.42,47.37,47.38,90500.0,31.223,31.223,31.1901,31.1967,90500.0
2010-11-01 12:50:00,47.38,47.38,47.34,47.38,59800.0,31.1967,31.1967,31.1703,31.1967,59800.0
2010-11-01 13:00:00,47.38,47.43,47.34,47.41,134100.0,31.1967,31.2296,31.1703,31.2164,134100.0
2010-11-01 13:10:00,47.41,47.42,47.39,47.41,78800.0,31.2164,31.223,31.2033,31.2164,78800.0
2010-11-01 13:20:00,47.41,47.41,47.34,47.39,101600.0,31.2164,31.2164,31.1703,31.2033,101600.0
2010-11-01 13:30:00,47.4,47.44,47.38,47.44,87000.0,31.2098,31.2362,31.1967,31.2362,87000.0
2010-11-01 13:40:00,47.44,47.47,47.43,47.47,44300.0,31.2362,31.2559,31.2296,31.2559,44300.0
2010-11-01 13:50:00,47.47,47.47,47.42,47.43,129300.0,31.2559,31.2559,31.223,31.2296,129300.0
2010-11-01 14:00:00,47.43,47.45,47.41,47.43,89200.0,31.2296,31.2428,31.2164,31.2296,89200.0
2010-11-01 14:10:00,47.43,47.43,47.36,47.39,86100.0,31.2296,31.2296,31.1835,31.2033,86100.0
2010-11-01 14:20:00,47.38,47.43,47.38,47.39,112900.0,31.1967,31.2296,31.1967,31.2033,112900.0
2010-11-01 14:30:00,47.39,47.39,47.31,47.31,93600.0,31.2033,31.2033,31.1506,31.1506,93600.0
2010-11-01 14:40:00,47.3,47.33,47.27,47.28,88100.0,31.144,31.1638,31.1242,31.1308,88100.0
2010-11-01 14:50:00,47.27,47.34,47.27,47.33,126800.0,31.1242,31.1703,31.1242,31.1638,126800.0
2010-11-01 15:00:00,47.32,47.34,47.18,47.21,302700.0,31.1572,31.1703,31.065,31.0847,302700.0
2010-11-01 15:10:00,47.2,47.22,47.14,47.14,358400.0,31.0782,31.0913,31.0387,31.0387,358400.0
2010-11-01 15:20:00,47.15,47.25,47.13,47.23,200700.0,31.0452,31.1111,31.0321,31.0979,200700.0
2010-11-01 15:30:00,47.23,47.27,47.21,47.23,162300.0,31.0979,31.1242,31.0847,31.0979,162300.0
2010-11-01 15:40:00,47.23,47.32,47.23,47.31,961600.0,31.0979,31.1572,31.0979,31.1506,961600.0
2010-11-01 15:50:00,47.31,47.35,47.28,47.34,1222400.0,31.1506,31.1769,31.1308,31.1703,1222400.0
2010-11-02 09:30:00,47.75,47.81,47.67,47.67,503600.0,31.4403,31.4798,31.3876,31.3876,503600.0
2010-11-02 09:40:00,47.68,47.79,47.66,47.78,337800.0,31.3942,31.4666,31.381,31.46,337800.0
2010-11-02 09:50:00,47.78,47.85,47.76,47.8,272000.0,31.46,31.5061,31.4469,31.4732,272000.0
2010-11-02 10:00:00,47.8,47.83,47.76,47.8,216200.0,31.4732,31.493,31.4469,31.4732,216200.0
2010-11-02 10:10:00,47.81,47.81,47.71,47.77,303400.0,31.4798,31.4798,31.414,31.4535,303400.0
2010-11-02 10:20:00,47.77,47.8,47.74,47.74,175600.0,31.4535,31.4732,31.4337,31.4337,175600.0
2010-11-02 10:30:00,47.75,47.76,47.67,47.72,155600.0,31.4403,31.4469,31.3876,31.4205,155600.0
2010-11-02 10:40:00,47.71,47.77,47.71,47.75,143800.0,31.414,31.4535,31.414,31.4403,143800.0
2010-11-02 10:50:00,47.76,47.77,47.72,47.74,162200.0,31.4469,31.4535,31.4205,31.4337,162200.0
2010-11-02 11:00:00,47.74,47.8,47.72,47.78,153600.0,31.4337,31.4732,31.4205,31.46,153600.0
2010-11-02 11:10:00,47.78,47.81,47.77,47.81,291400.0,31.46,31.4798,31.4535,31.4798,291400.0
2010-11-02 11:20:00,47.81,47.82,47.78,47.79,137000.0,31.4798,31.4864,31.46,31.4666,137000.0
2010-11-02 11:30:00,47.79,47.82,47.78,47.79,154300.0,31.4666,31.4864,31.46,31.4666,154300.0
2010-11-02 11:40:00,47.8,47.8,47.77,47.79,219200.0,31.4732,31.4732,31.4535,31.4666,219200.0
2010-11-02 11:50:00,47.78,47.82,47.78,47.81,374700.0,31.46,31.4864,31.46,31.4798,374700.0
2010-11-02 12:00:00,47.81,47.85,47.78,47.84,213400.0,31.4798,31.5061,31.46,31.4996,213400.0
2010-11-02 12:10:00,47.84,47.85,47.82,47.85,88000.0,31.4996,31.5061,31.4864,31.5061,88000.0
2010-11-02 12:20:00,47.85,47.85,47.81,47.82,98000.0,31.5061,31.5061,31.4798,31.4864,98000.0
2010-11-02 12:30:00,47.82,47.86,47.81,47.86,152900.0,31.4864,31.5127,31.4798,31.5127,152900.0
2010-11-02 12:40:00,47.86,47.9,47.85,47.89,243700.0,31.5127,31.5391,31.5061,31.5325,243700.0
2010-11-02 12:50:00,47.89,47.9,47.88,47.89,44600.0,31.5325,31.5391,31.5259,31.5325,44600.0
2010-11-02 13:00:00,47.89,47.91,47.89,47.9,87200.0,31.5325,31.5456,31.5325,31.5391,87200.0
2010-11-02 13:10:00,47.91,47.92,47.88,47.89,75500.0,31.5456,31.5522,31.5259,31.5325,75500.0
2010-11-02 13:20:00,47.88,47.9,47.88,47.9,89200.0,31.5259,31.5391,31.5259,31.5391,89200.0
2010-11-02 13:30:00,47.9,47.92,47.87,47.88,102800.0,31.5391,31.5522,31.5193,31.5259,102800.0
2010-11-02 13:40:00,47.88,47.93,47.87,47.91,243700.0,31.5259,31.5588,31.5193,31.5456,243700.0
2010-11-02 13:50:00,47.91,47.94,47.91,47.92,243300.0,31.5456,31.5654,31.5456,31.5522,243300.0
2010-11-02 14:00:00,47.92,47.93,47.91,47.92,150200.0,31.5522,31.5588,31.5456,31.5522,150200.0
2010-11-02 14:10:00,47.92,47.93,47.89,47.9,337900.0,31.5522,31.5588,31.5325,31.5391,337900.0
2010-11-02 14:20:00,47.9,47.93,47.88,47.92,190900.0,31.5391,31.5588,31.5259,31.5522,190900.0
2010-11-02 14:30:00,47.93,47.93,47.9,47.92,235700.0,31.5588,31.5588,31.5391,31.5522,235700.0
2010-11-02 14:40:00,47.91,47.93,47.87,47.89,309800.0,31.5456,31.5588,31.5193,31.5325,309800.0
2010-11-02 14:50:00,47.89,47.92,47.88,47.9,260700.0,31.5325,31.5522,31.5259,31.5391,260700.0
2010-11-02 15:00:00,47.9,47.92,47.88,47.91,325200.0,31.5391,31.5522,31.5259,31.5456,325200.0
2010-11-02 15:10:00,47.91,47.94,47.9,47.94,298800.0,31.5456,31.5654,31.5391,31.5654,298800.0
2010-11-02 15:20:00,47.93,47.94,47.91,47.92,555600.0,31.5588,31.5654,31.5456,31.5522,555600.0
2010-11-02 15:30:00,47.92,47.94,47.89,47.9,1037800.0,31.5522,31.5654,31.5325,31.5391,1037800.0
2010-11-02 15:40:00,47.9,47.93,47.87,47.92,1468900.0,31.5391,31.5588,31.5193,31.5522,1468900.0
2010-11-02 15:50:00,47.92,47.93,47.89,47.91,1058200.0,31.5522,31.5588,31.5325,31.5456,1058200.0
2010-11-03 09:30:00,48.06,48.08,48.01,48.05,721700.0,31.6444,31.6576,31.6115,31.6378,721700.0
2010-11-03 09:40:00,48.05,48.06,47.95,47.98,430300.0,31.6378,31.6444,31.572,31.5917,430300.0
2010-11-03 09:50:00,47.98,47.99,47.95,47.97,429000.0,31.5917,31.5983,31.572,31.5852,429000.0
2010-11-03 10:00:00,47.98,48.0,47.93,47.96,585200.0,31.5917,31.6049,31.5588,31.5786,585200.0
2010-11-03 10:10:00,47.96,48.0,47.96,47.98,268000.0,31.5786,31.6049,31.5786,31.5917,268000.0
2010-11-03 10:20:00,47.98,48.02,47.98,47.98,471700.0,31.5917,31.6181,31.5917,31.5917,471700.0
2010-11-03 10:30:00,47.99,48.03,47.99,48.02,645900.0,31.5983,31.6247,31.5983,31.6181,645900.0
2010-11-03 10:40:00,48.02,48.02,47.89,47.89,520900.0,31.6181,31.6181,31.5325,31.5325,520900.0
2010-11-03 10:50:00,47.9,47.91,47.88,47.89,497300.0,31.5391,31.5456,31.5259,31.5325,497300.0
2010-11-03 11:00:00,47.89,47.9,47.83,47.83,583500.0,31.5325,31.5391,31.493,31.493,583500.0
2010-11-03 11:10:00,47.83,47.83,47.72,47.73,894800.0,31.493,31.493,31.4205,31.4271,894800.0
2010-11-03 11:20:00,47.73,47.76,47.72,47.74,764100.0,31.4271,31.4469,31.4205,31.4337,764100.0
2010-11-03 11:30:00,47.74,47.83,47.74,47.83,795600.0,31.4337,31.493,31.4337,31.493,795600.0
2010-11-03 11:40:00,47.83,47.84,47.79,47.79,471000.0,31.493,31.4996,31.4666,31.4666,471000.0
2010-11-03 11:50:00,47.79,47.81,47.78,47.81,332800.0,31.4666,31.4798,31.46,31.4798,332800.0
2010-11-03 12:00:00,47.81,47.81,47.71,47.77,725500.0,31.4798,31.4798,31.414,31.4535,725500.0
2010-11-03 12:10:00,47.77,47.79,47.76,47.77,440400.0,31.4535,31.4666,31.4469,31.4535,440400.0
2010-11-03 12:20:00,47.77,47.77,47.73,47.77,238300.0,31.4535,31.4535,31.4271,31.4535,238300.0
2010-11-03 12:30:00,47.77,47.82,47.77,47.79,347700.0,31.4535,31.4864,31.4535,31.4666,347700.0
2010-11-03 12:40:00,47.79,47.8,47.75,47.76,509600.0,31.4666,31.4732,31.4403,31.4469,509600.0
2010-11-03 12:50:00,47.76,47.78,47.74,47.76,430700.0,31.4469,31.46,31.4337,31.4469,430700.0
2010-11-03 13:00:00,47.76,47.83,47.76,47.8,426500.0,31.4469,31.493,31.4469,31.4732,426500.0
2010-11-03 13:10:00,47.8,47.82,47.79,47.79,725000.0,31.4732,31.4864,31.4666,31.4666,725000.0
2010-11-03 13:20:00,47.79,47.81,47.77,47.78,208200.0,31.4666,31.4798,31.4535,31.46,208200.0
2010-11-03 13:30:00,47.78,47.8,47.75,47.77,372400.0,31.46,31.4732,31.4403,31.4535,372400.0
2010-11-03 13:40:00,47.77,47.8,47.76,47.79,360300.0,31.4535,31.4732,31.4469,31.4666,360300.0
2010-11-03 13:50:00,47.8,47.82,47.78,47.78,318100.0,31.4732,31.4864,31.46,31.46,318100.0
2010-11-03 14:00:00,47.78,47.84,47.78,47.81,863500.0,31.46,31.4996,31.46,31.4798,863500.0
2010-11-03 14:10:00,47.8,47.9,47.71,47.87,1813600.0,31.4732,31.5391,31.414,31.5193,1813600.0
2010-11-03 14:20:00,47.88,47.99,47.55,47.59,4506700.0,31.5259,31.5983,31.3086,31.3349,4506700.0
2010-11-03 14:30:00,47.59,47.88,47.48,47.85,2142300.0,31.3349,31.5259,31.2625,31.5061,2142300.0
2010-11-03 14:40:00,47.84,47.98,47.77,47.95,1185300.0,31.4996,31.5917,31.4535,31.572,1185300.0
2010-11-03 14:50:00,47.95,48.17,47.95,48.12,834800.0,31.572,31.7168,31.572,31.6839,834800.0
2010-11-03 15:00:00,48.13,48.24,48.11,48.22,1092800.0,31.6905,31.7629,31.6773,31.7498,1092800.0
2010-11-03 15:10:00,48.22,48.27,48.19,48.21,1414300.0,31.7498,31.7827,31.73,31.7432,1414300.0
2010-11-03 15:20:00,48.2,48.21,48.15,48.17,761900.0,31.7366,31.7432,31.7037,31.7168,761900.0
2010-11-03 15:30:00,48.17,48.19,48.09,48.11,720800.0,31.7168,31.73,31.6642,31.6773,720800.0
2010-11-03 15:40:00,48.11,48.15,48.07,48.14,2190000.0,31.6773,31.7037,31.651,31.6971,2190000.0
2010-11-03 15:50:00,48.14,48.27,48.13,48.25,5207800.0,31.6971,31.7827,31.6905,31.7695,5207800.0
2010-11-04 09:30:00,48.93,49.0,48.89,49.0,1682900.0,32.2173,32.2633,32.1909,32.2633,1682900.0
2010-11-04 09:40:00,49.0,49.06,48.99,49.02,913700.0,32.2633,32.3028,32.2568,32.2765,913700.0
2010-11-04 09:50:00,49.02,49.1,49.01,49.08,657400.0,32.2765,32.3292,32.2699,32.316,657400.0
2010-11-04 10:00:00,49.08,49.09,48.97,48.98,477500.0,32.316,32.3226,32.2436,32.2502,477500.0
2010-11-04 10:10:00,48.98,49.03,48.97,49.03,589000.0,32.2502,32.2831,32.2436,32.2831,589000.0
2010-11-04 10:20:00,49.02,49.11,49.01,49.11,277400.0,32.2765,32.3358,32.2699,32.3358,277400.0
2010-11-04 10:30:00,49.11,49.12,49.08,49.1,521400.0,32.3358,32.3424,32.316,32.3292,521400.0
2010-11-04 10:40:00,49.1,49.12,49.07,49.08,350200.0,32.3292,32.3424,32.3094,32.316,350200.0
2010-11-04 10:50:00,49.09,49.21,49.08,49.21,754900.0,32.3226,32.4016,32.316,32.4016,754900.0
2010-11-04 11:00:00,49.21,49.27,49.19,49.22,702600.0,32.4016,32.4411,32.3884,32.4082,702600.0
2010-11-04 11:10:00,49.23,49.25,49.2,49.22,298100.0,32.4148,32.4279,32.395,32.4082,298100.0
2010-11-04 11:20:00,49.22,49.24,49.19,49.23,317200.0,32.4082,32.4214,32.3884,32.4148,317200.0
2010-11-04 11:30:00,49.23,49.27,49.23,49.26,468900.0,32.4148,32.4411,32.4148,32.4345,468900.0
2010-11-04 11:40:00,49.25,49.28,49.21,49.21,725800.0,32.4279,32.4477,32.4016,32.4016,725800.0
2010-11-04 11:50:00,49.22,49.22,49.17,49.18,599400.0,32.4082,32.4082,32.3753,32.3819,599400.0
2010-11-04 12:00:00,49.18,49.18,49.11,49.13,232200.0,32.3819,32.3819,32.3358,32.3489,232200.0
2010-11-04 12:10:00,49.14,49.18,49.13,49.14,215000.0,32.3555,32.3819,32.3489,32.3555,215000.0
2010-11-04 12:20:00,49.13,49.15,49.11,49.11,121100.0,32.3489,32.3621,32.3358,32.3358,121100.0
2010-11-04 12:30:00,49.12,49.18,49.12,49.17,138300.0,32.3424,32.3819,32.3424,32.3753,138300.0
2010-11-04 12:40:00,49.17,49.17,49.11,49.12,151100.0,32.3753,32.3753,32.3358,32.3424,151100.0
2010-11-04 12:50:00,49.12,49.16,49.11,49.16,91600.0,32.3424,32.3687,32.3358,32.3687,91600.0
2010-11-04 13:00:00,49.16,49.2,49.15,49.19,143400.0,32.3687,32.395,32.3621,32.3884,143400.0
2010-11-04 13:10:00,49.19,49.22,49.18,49.2,127700.0,32.3884,32.4082,32.3819,32.395,127700.0
2010-11-04 13:20:00,49.2,49.23,49.18,49.21,270000.0,32.395,32.4148,32.3819,32.4016,270000.0
2010-11-04 13:30:00,49.21,49.23,49.15,49.16,372100.0,32.4016,32.4148,32.3621,32.3687,372100.0
2010-11-04 13:40:00,49.17,49.21,49.16,49.19,226700.0,32.3753,32.4016,32.3687,32.3884,226700.0
2010-11-04 13:50:00,49.19,49.2,49.14,49.14,301200.0,32.3884,32.395,32.3555,32.3555,301200.0
2010-11-04 14:00:00,49.14,49.16,49.09,49.11,182500.0,32.3555,32.3687,32.3226,32.3358,182500.0
2010-11-04 14:10:00,49.1,49.15,49.1,49.15,248600.0,32.3292,32.3621,32.3292,32.3621,248600.0
2010-11-04 14:20:00,49.15,49.18,49.14,49.16,279700.0,32.3621,32.3819,32.3555,32.3687,279700.0
2010-11-04 14:30:00,49.17,49.22,49.16,49.22,307800.0,32.3753,32.4082,32.3687,32.4082,307800.0
2010-11-04 14:40:00,49.21,49.22,49.15,49.16,237100.0,32.4016,32.4082,32.3621,32.3687,237100.0
2010-11-04 14:50:00,49.16,49.2,49.16,49.2,145000.0,32.3687,32.395,32.3687,32.395,145000.0
2010-11-04 15:00:00,49.2,49.22,49.19,49.19,321100.0,32.395,32.4082,32.3884,32.3884,321100.0
2010-11-04 15:10:00,49.2,49.21,49.17,49.19,349800.0,32.395,32.4016,32.3753,32.3884,349800.0
2010-11-04 15:20:00,49.19,49.26,49.18,49.25,614600.0,32.3884,32.4345,32.3819,32.4279,614600.0
2010-11-04 15:30:00,49.24,49.27,49.21,49.25,419800.0,32.4214,32.4411,32.4016,32.4279,419800.0
2010-11-04 15:40:00,49.25,49.29,49.23,49.26,1375100.0,32.4279,32.4543,32.4148,32.4345,1375100.0
2010-11-04 15:50:00,49.25,49.33,49.25,49.32,1784500.0,32.4279,32.4806,32.4279,32.474,1784500.0
2010-11-05 09:30:00,49.01,49.15,49.0,49.14,1401200.0,32.2699,32.3621,32.2633,32.3555,1401200.0
2010-11-05 09:40:00,49.15,49.18,49.11,49.13,802100.0,32.3621,32.3819,32.3358,32.3489,802100.0
2010-11-05 09:50:00,49.13,49.18,49.09,49.16,542800.0,32.3489,32.3819,32.3226,32.3687,542800.0
2010-11-05 10:00:00,49.16,49.18,49.1,49.15,555900.0,32.3687,32.3819,32.3292,32.3621,555900.0
2010-11-05 10:10:00,49.16,49.19,49.14,49.16,667000.0,32.3687,32.3884,32.3555,32.3687,667000.0
2010-11-05 10:20:00,49.16,49.22,49.15,49.21,474200.0,32.3687,32.4082,32.3621,32.4016,474200.0
2010-11-05 10:30:00,49.2,49.27,49.2,49.25,507000.0,32.395,32.4411,32.395,32.4279,507000.0
2010-11-05 10:40:00,49.24,49.27,49.22,49.24,334300.0,32.4214,32.4411,32.4082,32.4214,334300.0
2010-11-05 10:50:00,49.24,49.29,49.24,49.25,260000.0,32.4214,32.4543,32.4214,32.4279,260000.0
2010-11-05 11:00:00,49.25,49.27,49.19,49.23,745300.0,32.4279,32.4411,32.3884,32.4148,745300.0
2010-11-05 11:10:00,49.23,49.24,49.18,49.22,838600.0,32.4148,32.4214,32.3819,32.4082,838600.0
2010-11-05 11:20:00,49.22,49.24,49.2,49.21,500900.0,32.4082,32.4214,32.395,32.4016,500900.0
2010-11-05 11:30:00,49.21,49.22,49.17,49.19,428800.0,32.4016,32.4082,32.3753,32.3884,428800.0
2010-11-05 11:40:00,49.19,49.2,49.11,49.14,371600.0,32.3884,32.395,32.3358,32.3555,371600.0
2010-11-05 11:50:00,49.15,49.16,49.04,49.06,445800.0,32.3621,32.3687,32.2897,32.3028,445800.0
2010-11-05 12:00:00,49.06,49.07,49.0,49.02,388100.0,32.3028,32.3094,32.2633,32.2765,388100.0
2010-11-05 12:10:00,49.04,49.08,49.02,49.06,547800.0,32.2897,32.316,32.2765,32.3028,547800.0
2010-11-05 12:20:00,49.06,49.07,49.02,49.05,369600.0,32.3028,32.3094,32.2765,32.2963,369600.0
2010-11-05 12:30:00,49.05,49.13,49.03,49.13,489600.0,32.2963,32.3489,32.2831,32.3489,489600.0
2010-11-05 12:40:00,49.13,49.14,49.1,49.13,218400.0,32.3489,32.3555,32.3292,32.3489,218400.0
2010-11-05 12:50:00,49.14,49.15,49.08,49.12,212800.0,32.3555,32.3621,32.316,32.3424,212800.0
2010-11-05 13:00:00,49.13,49.2,49.12,49.2,275200.0,32.3489,32.395,32.3424,32.395,275200.0
2010-11-05 13:10:00,49.2,49.22,49.19,49.2,233500.0,32.395,32.4082,32.3884,32.395,233500.0
2010-11-05 13:20:00,49.21,49.22,49.19,49.2,199200.0,32.4016,32.4082,32.3884,32.395,199200.0
2010-11-05 13:30:00,49.21,49.22,49.05,49.2,722100.0,32.4016,32.4082,32.2963,32.395,722100.0
2010-11-05 13:40:00,49.2,49.22,49.18,49.18,217000.0,32.395,32.4082,32.3819,32.3819,217000.0
2010-11-05 13:50:00,49.19,49.2,49.16,49.19,276500.0,32.3884,32.395,32.3687,32.3884,276500.0
2010-11-05 14:00:00,49.2,49.21,49.14,49.17,215000.0,32.395,32.4016,32.3555,32.3753,215000.0
2010-11-05 14:10:00,49.18,49.18,49.08,49.1,352700.0,32.3819,32.3819,32.316,32.3292,352700.0
2010-11-05 14:20:00,49.09,49.14,49.07,49.1,353300.0,32.3226,32.3555,32.3094,32.3292,353300.0
2010-11-05 14:30:00,49.1,49.16,49.09,49.14,411900.0,32.3292,32.3687,32.3226,32.3555,411900.0
2010-11-05 14:40:00,49.14,49.16,49.11,49.14,331800.0,32.3555,32.3687,32.3358,32.3555,331800.0
2010-11-05 14:50:00,49.15,49.16,49.12,49.13,274900.0,32.3621,32.3687,32.3424,32.3489,274900.0
2010-11-05 15:00:00,49.13,49.16,49.12,49.15,331700.0,32.3489,32.3687,32.3424,32.3621,331700.0
2010-11-05 15:10:00,49.14,49.17,49.1,49.13,470100.0,32.3555,32.3753,32.3292,32.3489,470100.0
2010-11-05 15:20:00,49.13,49.15,49.09,49.14,658200.0,32.3489,32.3621,32.3226,32.3555,658200.0
2010-11-05 15:30:00,49.14,49.17,49.1,49.1,851300.0,32.3555,32.3753,32.3292,32.3292,851300.0
2010-11-05 15:40:00,49.11,49.21,49.09,49.2,1485300.0,32.3358,32.4016,32.3226,32.395,1485300.0
2010-11-05 15:50:00,49.21,49.24,49.19,49.24,2407400.0,32.4016,32.4214,32.3884,32.4214,2407400.0
2010-11-08 09:30:00,48.84,48.89,48.81,48.87,1122700.0,32.158,32.1909,32.1382,32.1777,1122700.0
2010-11-08 09:40:00,48.88,48.9,48.75,48.76,614100.0,32.1843,32.1975,32.0987,32.1053,614100.0
2010-11-08 09:50:00,48.75,48.76,48.71,48.73,413100.0,32.0987,32.1053,32.0724,32.0856,413100.0
2010-11-08 10:00:00,48.73,48.8,48.69,48.75,353600.0,32.0856,32.1317,32.0592,32.0987,353600.0
2010-11-08 10:10:00,48.75,48.83,48.72,48.81,946300.0,32.0987,32.1514,32.079,32.1382,946300.0
2010-11-08 10:20:00,48.81,48.83,48.78,48.82,913400.0,32.1382,32.1514,32.1185,32.1448,913400.0
2010-11-08 10:30:00,48.82,48.83,48.79,48.82,272900.0,32.1448,32.1514,32.1251,32.1448,272900.0
2010-11-08 10:40:00,48.81,48.88,48.8,48.87,164200.0,32.1382,32.1843,32.1317,32.1777,164200.0
2010-11-08 10:50:00,48.87,48.87,48.77,48.78,529500.0,32.1777,32.1777,32.1119,32.1185,529500.0
2010-11-08 11:00:00,48.78,48.81,48.74,48.81,301100.0,32.1185,32.1382,32.0921,32.1382,301100.0
2010-11-08 11:10:00,48.81,48.85,48.79,48.81,459300.0,32.1382,32.1646,32.1251,32.1382,459300.0
2010-11-08 11:20:00,48.81,48.87,48.79,48.85,155000.0,32.1382,32.1777,32.1251,32.1646,155000.0
2010-11-08 11:30:00,48.86,48.89,48.85,48.87,429900.0,32.1712,32.1909,32.1646,32.1777,429900.0
2010-11-08 11:40:00,48.87,48.88,48.85,48.87,184800.0,32.1777,32.1843,32.1646,32.1777,184800.0
2010-11-08 11:50:00,48.88,48.95,48.87,48.92,239600.0,32.1843,32.2304,32.1777,32.2107,239600.0
2010-11-08 12:00:00,48.92,48.94,48.91,48.92,335400.0,32.2107,32.2238,32.2041,32.2107,335400.0
2010-11-08 12:10:00,48.92,48.95,48.9,48.95,545600.0,32.2107,32.2304,32.1975,32.2304,545600.0
2010-11-08 12:20:00,48.94,48.99,48.93,48.96,558800.0,32.2238,32.2568,32.2173,32.237,558800.0
2010-11-08 12:30:00,48.97,48.98,48.92,48.92,105300.0,32.2436,32.2502,32.2107,32.2107,105300.0
2010-11-08 12:40:00,48.92,48.94,48.9,48.92,97300.0,32.2107,32.2238,32.1975,32.2107,97300.0
2010-11-08 12:50:00,48.91,48.95,48.9,48.93,90300.0,32.2041,32.2304,32.1975,32.2173,90300.0
2010-11-08 13:00:00,48.93,48.96,48.93,48.95,154000.0,32.2173,32.237,32.2173,32.2304,154000.0
2010-11-08 13:10:00,48.95,48.99,48.94,48.96,220200.0,32.2304,32.2568,32.2238,32.237,220200.0
2010-11-08 13:20:00,48.96,49.01,48.96,48.97,73500.0,32.237,32.2699,32.237,32.2436,73500.0
2010-11-08 13:30:00,48.97,48.98,48.94,48.96,103300.0,32.2436,32.2502,32.2238,32.237,103300.0
2010-11-08 13:40:00,48.95,48.95,48.91,48.95,151300.0,32.2304,32.2304,32.2041,32.2304,151300.0
2010-11-08 13:50:00,48.95,48.95,48.92,48.93,245400.0,32.2304,32.2304,32.2107,32.2173,245400.0
2010-11-08 14:00:00,48.93,48.97,48.93,48.95,134400.0,32.2173,32.2436,32.2173,32.2304,134400.0
2010-11-08 14:10:00,48.95,48.97,48.92,48.97,241300.0,32.2304,32.2436,32.2107,32.2436,241300.0
2010-11-08 14:20:00,48.97,48.99,48.96,48.97,93500.0,32.2436,32.2568,32.237,32.2436,93500.0
2010-11-08 14:30:00,48.97,48.97,48.9,48.92,172700.0,32.2436,32.2436,32.1975,32.2107,172700.0
2010-11-08 14:40:00,48.91,48.96,48.91,48.93,466900.0,32.2041,32.237,32.2041,32.2173,466900.0
2010-11-08 14:50:00,48.93,48.95,48.92,48.94,94500.0,32.2173,32.2304,32.2107,32.2238,94500.0
2010-11-08 15:00:00,48.94,48.98,48.93,48.93,232400.0,32.2238,32.2502,32.2173,32.2173,232400.0
2010-11-08 15:10:00,48.93,48.94,48.9,48.94,173700.0,32.2173,32.2238,32.1975,32.2238,173700.0
2010-11-08 15:20:00,48.94,48.98,48.93,48.96,812500.0,32.2238,32.2502,32.2173,32.237,812500.0
2010-11-08 15:30:00,48.96,48.98,48.94,48.96,241200.0,32.237,32.2502,32.2238,32.237,241200.0
2010-11-08 15:40:00,48.96,49.01,48.94,48.97,317700.0,32.237,32.2699,32.2238,32.2436,317700.0
2010-11-08 15:50:00,48.96,49.0,48.89,49.0,396100.0,32.237,32.2633,32.1909,32.2633,396100.0
2010-11-09 09:30:00,49.25,49.3,49.17,49.2,711500.0,32.4279,32.4609,32.3753,32.395,711500.0
2010-11-09 09:40:00,49.19,49.19,49.14,49.17,282500.0,32.3884,32.3884,32.3555,32.3753,282500.0
2010-11-09 09:50:00,49.17,49.19,49.12,49.19,290300.0,32.3753,32.3884,32.3424,32.3884,290300.0
2010-11-09 10:00:00,49.19,49.28,49.17,49.23,570900.0,32.3884,32.4477,32.3753,32.4148,570900.0
2010-11-09 10:10:00,49.23,49.28,49.22,49.24,161000.0,32.4148,32.4477,32.4082,32.4214,161000.0
2010-11-09 10:20:00,49.24,49.31,49.23,49.28,289200.0,32.4214,32.4675,32.4148,32.4477,289200.0
2010-11-09 10:30:00,49.28,49.28,49.14,49.15,480300.0,32.4477,32.4477,32.3555,32.3621,480300.0
2010-11-09 10:40:00,49.16,49.18,49.1,49.12,470700.0,32.3687,32.3819,32.3292,32.3424,470700.0
2010-11-09 10:50:00,49.12,49.15,49.09,49.14,222500.0,32.3424,32.3621,32.3226,32.3555,222500.0
2010-11-09 11:00:00,49.14,49.16,49.06,49.06,288800.0,32.3555,32.3687,32.3028,32.3028,288800.0
2010-11-09 11:10:00,49.06,49.09,49.02,49.07,266600.0,32.3028,32.3226,32.2765,32.3094,266600.0
2010-11-09 11:20:00,49.07,49.12,49.04,49.09,176500.0,32.3094,32.3424,32.2897,32.3226,176500.0
2010-11-09 11:30:00,49.09,49.1,49.06,49.09,124300.0,32.3226,32.3292,32.3028,32.3226,124300.0
2010-11-09 11:40:00,49.08,49.09,49.06,49.06,115500.0,32.316,32.3226,32.3028,32.3028,115500.0
2010-11-09 11:50:00,49.06,49.07,48.91,48.91,171500.0,32.3028,32.3094,32.2041,32.2041,171500.0
2010-11-09 12:00:00,48.91,48.95,48.91,48.94,88600.0,32.2041,32.2304,32.2041,32.2238,88600.0
2010-11-09 12:10:00,48.93,48.96,48.93,48.94,143500.0,32.2173,32.237,32.2173,32.2238,143500.0
2010-11-09 12:20:00,48.95,48.95,48.89,48.94,144500.0,32.2304,32.2304,32.1909,32.2238,144500.0
2010-11-09 12:30:00,48.94,48.96,48.89,48.89,240100.0,32.2238,32.237,32.1909,32.1909,240100.0
2010-11-09 12:40:00,48.89,48.9,48.84,48.87,112500.0,32.1909,32.1975,32.158,32.1777,112500.0
2010-11-09 12:50:00,48.86,48.89,48.85,48.87,324200.0,32.1712,32.1909,32.1646,32.1777,324200.0
2010-11-09 13:00:00,48.87,48.94,48.87,48.93,288800.0,32.1777,32.2238,32.1777,32.2173,288800.0
2010-11-09 13:10:00,48.93,48.95,48.88,48.88,469000.0,32.2173,32.2304,32.1843,32.1843,469000.0
2010-11-09 13:20:00,48.88,48.88,48.77,48.78,158000.0,32.1843,32.1843,32.1119,32.1185,158000.0
2010-11-09 13:30:00,48.77,48.79,48.69,48.7,276400.0,32.1119,32.1251,32.0592,32.0658,276400.0
2010-11-09 13:40:00,48.7,48.7,48.59,48.63,458200.0,32.0658,32.0658,31.9934,32.0197,458200.0
2010-11-09 13:50:00,48.63,48.66,48.59,48.62,660900.0,32.0197,32.0395,31.9934,32.0131,660900.0
2010-11-09 14:00:00,48.62,48.67,48.61,48.67,397900.0,32.0131,32.0461,32.0066,32.0461,397900.0
2010-11-09 14:10:00,48.66,48.72,48.64,48.65,268800.0,32.0395,32.079,32.0263,32.0329,268800.0
2010-11-09 14:20:00,48.65,48.66,48.62,48.64,209200.0,32.0329,32.0395,32.0131,32.0263,209200.0
2010-11-09 14:30:00,48.65,48.72,48.65,48.71,144400.0,32.0329,32.079,32.0329,32.0724,144400.0
2010-11-09 14:40:00,48.7,48.74,48.7,48.71,364500.0,32.0658,32.0921,32.0658,32.0724,364500.0
2010-11-09 14:50:00,48.71,48.72,48.66,48.69,345800.0,32.0724,32.079,32.0395,32.0592,345800.0
2010-11-09 15:00:00,48.68,48.69,48.59,48.59,214200.0,32.0526,32.0592,31.9934,31.9934,214200.0
2010-11-09 15:10:00,48.59,48.61,48.54,48.59,519600.0,31.9934,32.0066,31.9605,31.9934,519600.0
2010-11-09 15:20:00,48.6,48.6,48.53,48.53,406600.0,32.0,32.0,31.9539,31.9539,406600.0
2010-11-09 15:30:00,48.53,48.56,48.42,48.42,363600.0,31.9539,31.9736,31.8814,31.8814,363600.0
2010-11-09 15:40:00,48.42,48.47,48.27,48.28,937500.0,31.8814,31.9144,31.7827,31.7893,937500.0
2010-11-09 15:50:00,48.29,48.48,48.28,48.46,1557800.0,31.7959,31.921,31.7893,31.9078,1557800.0
2010-11-10 09:30:00,48.69,48.74,48.56,48.58,759900.0,32.0592,32.0921,31.9736,31.9868,759900.0
2010-11-10 09:40:00,48.58,48.58,48.43,48.43,619800.0,31.9868,31.9868,31.888,31.888,619800.0
2010-11-10 09:50:00,48.43,48.47,48.31,48.31,861500.0,31.888,31.9144,31.809,31.809,861500.0
2010-11-10 10:00:00,48.32,48.36,48.18,48.25,1352900.0,31.8156,31.8419,31.7234,31.7695,1352900.0
2010-11-10 10:10:00,48.24,48.35,48.2,48.26,472400.0,31.7629,31.8354,31.7366,31.7761,472400.0
2010-11-10 10:20:00,48.27,48.28,48.14,48.14,278700.0,31.7827,31.7893,31.6971,31.6971,278700.0
2010-11-10 10:30:00,48.14,48.31,48.13,48.3,690400.0,31.6971,31.809,31.6905,31.8024,690400.0
2010-11-10 10:40:00,48.29,48.37,48.22,48.23,717900.0,31.7959,31.8485,31.7498,31.7563,717900.0
2010-11-10 10:50:00,48.23,48.3,48.18,48.29,329300.0,31.7563,31.8024,31.7234,31.7959,329300.0
2010-11-10 11:00:00,48.29,48.33,48.23,48.25,290100.0,31.7959,31.8222,31.7563,31.7695,290100.0
2010-11-10 11:10:00,48.23,48.29,48.22,48.27,417500.0,31.7563,31.7959,31.7498,31.7827,417500.0
2010-11-10 11:20:00,48.28,48.41,48.27,48.4,333200.0,31.7893,31.8749,31.7827,31.8683,333200.0
2010-11-10 11:30:00,48.41,48.47,48.4,48.46,396400.0,31.8749,31.9144,31.8683,31.9078,396400.0
2010-11-10 11:40:00,48.47,48.49,48.45,48.48,335800.0,31.9144,31.9275,31.9012,31.921,335800.0
2010-11-10 11:50:00,48.48,48.58,48.47,48.58,412900.0,31.921,31.9868,31.9144,31.9868,412900.0
2010-11-10 12:00:00,48.57,48.61,48.55,48.55,272100.0,31.9802,32.0066,31.967,31.967,272100.0
2010-11-10 12:10:00,48.54,48.57,48.51,48.52,66000.0,31.9605,31.9802,31.9407,31.9473,66000.0
2010-11-10 12:20:00,48.51,48.51,48.44,48.48,348200.0,31.9407,31.9407,31.8946,31.921,348200.0
2010-11-10 12:30:00,48.49,48.55,48.49,48.53,103000.0,31.9275,31.967,31.9275,31.9539,103000.0
2010-11-10 12:40:00,48.52,48.56,48.48,48.55,334700.0,31.9473,31.9736,31.921,31.967,334700.0
2010-11-10 12:50:00,48.55,48.6,48.54,48.57,277300.0,31.967,32.0,31.9605,31.9802,277300.0
2010-11-10 13:00:00,48.57,48.6,48.44,48.58,309600.0,31.9802,32.0,31.8946,31.9868,309600.0
2010-11-10 13:10:00,48.58,48.67,48.55,48.66,231200.0,31.9868,32.0461,31.967,32.0395,231200.0
2010-11-10 13:20:00,48.67,48.72,48.65,48.67,498500.0,32.0461,32.079,32.0329,32.0461,498500.0
2010-11-10 13:30:00,48.68,48.74,48.66,48.67,221000.0,32.0526,32.0921,32.0395,32.0461,221000.0
2010-11-10 13:40:00,48.67,48.68,48.63,48.67,170700.0,32.0461,32.0526,32.0197,32.0461,170700.0
2010-11-10 13:50:00,48.67,48.71,48.63,48.67,162200.0,32.0461,32.0724,32.0197,32.0461,162200.0
2010-11-10 14:00:00,48.67,48.83,48.66,48.8,699500.0,32.0461,32.1514,32.0395,32.1317,699500.0
2010-11-10 14:10:00,48.8,48.83,48.78,48.8,202700.0,32.1317,32.1514,32.1185,32.1317,202700.0
2010-11-10 14:20:00,48.79,48.82,48.75,48.81,214400.0,32.1251,32.1448,32.0987,32.1382,214400.0
2010-11-10 14:30:00,48.8,48.8,48.75,48.78,185400.0,32.1317,32.1317,32.0987,32.1185,185400.0
2010-11-10 14:40:00,48.78,48.8,48.73,48.75,235800.0,32.1185,32.1317,32.0856,32.0987,235800.0
2010-11-10 14:50:00,48.74,48.8,48.74,48.78,223200.0,32.0921,32.1317,32.0921,32.1185,223200.0
2010-11-10 15:00:00,48.78,48.81,48.71,48.73,245400.0,32.1185,32.1382,32.0724,32.0856,245400.0
2010-11-10 15:10:00,48.74,48.78,48.68,48.73,543900.0,32.0921,32.1185,32.0526,32.0856,543900.0
2010-11-10 15:20:00,48.73,48.78,48.71,48.77,293700.0,32.0856,32.1185,32.0724,32.1119,293700.0
2010-11-10 15:30:00,48.76,48.79,48.71,48.73,387500.0,32.1053,32.1251,32.0724,32.0856,387500.0
2010-11-10 15:40:00,48.74,48.76,48.71,48.74,262800.0,32.0921,32.1053,32.0724,32.0921,262800.0
2010-11-10 15:50:00,48.74,48.75,48.7,48.73,1642000.0,32.0921,32.0987,32.0658,32.0856,1642000.0
2010-11-11 09:30:00,48.31,48.32,48.22,48.28,785400.0,31.809,31.8156,31.7498,31.7893,785400.0
2010-11-11 09:40:00,48.28,48.28,48.11,48.2,977000.0,31.7893,31.7893,31.6773,31.7366,977000.0
2010-11-11 09:50:00,48.19,48.24,48.13,48.22,502600.0,31.73,31.7629,31.6905,31.7498,502600.0
2010-11-11 10:00:00,48.22,48.3,48.16,48.29,445300.0,31.7498,31.8024,31.7103,31.7959,445300.0
2010-11-11 10:10:00,48.3,48.36,48.25,48.34,328800.0,31.8024,31.8419,31.7695,31.8288,328800.0
2010-11-11 10:20:00,48.34,48.34,48.26,48.28,282200.0,31.8288,31.8288,31.7761,31.7893,282200.0
2010-11-11 10:30:00,48.28,48.29,48.15,48.16,413700.0,31.7893,31.7959,31.7037,31.7103,413700.0
2010-11-11 10:40:00,48.16,48.23,48.15,48.17,216900.0,31.7103,31.7563,31.7037,31.7168,216900.0
2010-11-11 10:50:00,48.17,48.26,48.12,48.23,280600.0,31.7168,31.7761,31.6839,31.7563,280600.0
2010-11-11 11:00:00,48.23,48.27,48.13,48.14,446700.0,31.7563,31.7827,31.6905,31.6971,446700.0
2010-11-11 11:10:00,48.14,48.24,48.12,48.24,390100.0,31.6971,31.7629,31.6839,31.7629,390100.0
2010-11-11 11:20:00,48.23,48.23,48.09,48.1,570400.0,31.7563,31.7563,31.6642,31.6707,570400.0
2010-11-11 11:30:00,48.1,48.21,48.1,48.18,230000.0,31.6707,31.7432,31.6707,31.7234,230000.0
2010-11-11 11:40:00,48.17,48.19,48.1,48.17,772300.0,31.7168,31.73,31.6707,31.7168,772300.0
2010-11-11 11:50:00,48.17,48.21,48.15,48.18,231900.0,31.7168,31.7432,31.7037,31.7234,231900.0
2010-11-11 12:00:00,48.17,48.23,48.16,48.19,157200.0,31.7168,31.7563,31.7103,31.73,157200.0
2010-11-11 12:10:00,48.19,48.26,48.18,48.24,179900.0,31.73,31.7761,31.7234,31.7629,179900.0
2010-11-11 12:20:00,48.24,48.26,48.2,48.23,117300.0,31.7629,31.7761,31.7366,31.7563,117300.0
2010-11-11 12:30:00,48.23,48.26,48.17,48.2,282100.0,31.7563,31.7761,31.7168,31.7366,282100.0
2010-11-11 12:40:00,48.2,48.22,48.19,48.21,120500.0,31.7366,31.7498,31.73,31.7432,120500.0
2010-11-11 12:50:00,48.21,48.23,48.17,48.17,231500.0,31.7432,31.7563,31.7168,31.7168,231500.0
2010-11-11 13:00:00,48.17,48.19,48.14,48.17,174600.0,31.7168,31.73,31.6971,31.7168,174600.0
2010-11-11 13:10:00,48.16,48.22,48.16,48.2,135200.0,31.7103,31.7498,31.7103,31.7366,135200.0
2010-11-11 13:20:00,48.2,48.24,48.19,48.2,145000.0,31.7366,31.7629,31.73,31.7366,145000.0
2010-11-11 13:30:00,48.19,48.24,48.19,48.23,191500.0,31.73,31.7629,31.73,31.7563,191500.0
2010-11-11 13:40:00,48.23,48.29,48.23,48.28,132500.0,31.7563,31.7959,31.7563,31.7893,132500.0
2010-11-11 13:50:00,48.28,48.3,48.26,48.28,205700.0,31.7893,31.8024,31.7761,31.7893,205700.0
2010-11-11 14:00:00,48.28,48.28,48.25,48.27,162200.0,31.7893,31.7893,31.7695,31.7827,162200.0
2010-11-11 14:10:00,48.27,48.35,48.26,48.35,355400.0,31.7827,31.8354,31.7761,31.8354,355400.0
2010-11-11 14:20:00,48.35,48.35,48.3,48.31,306000.0,31.8354,31.8354,31.8024,31.809,306000.0
2010-11-11 14:30:00,48.32,48.37,48.32,48.34,373900.0,31.8156,31.8485,31.8156,31.8288,373900.0
2010-11-11 14:40:00,48.34,48.37,48.33,48.33,293500.0,31.8288,31.8485,31.8222,31.8222,293500.0
2010-11-11 14:50:00,48.33,48.34,48.27,48.31,253100.0,31.8222,31.8288,31.7827,31.809,253100.0
2010-11-11 15:00:00,48.3,48.35,48.27,48.34,2336800.0,31.8024,31.8354,31.7827,31.8288,2336800.0
2010-11-11 15:10:00,48.34,48.37,48.33,48.35,171000.0,31.8288,31.8485,31.8222,31.8354,171000.0
2010-11-11 15:20:00,48.35,48.36,48.27,48.33,361400.0,31.8354,31.8419,31.7827,31.8222,361400.0
2010-11-11 15:30:00,48.33,48.33,48.23,48.28,560100.0,31.8222,31.8222,31.7563,31.7893,560100.0
2010-11-11 15:40:00,48.28,48.31,48.22,48.28,890900.0,31.7893,31.809,31.7498,31.7893,890900.0
2010-11-11 15:50:00,48.28,48.39,48.27,48.38,2445600.0,31.7893,31.8617,31.7827,31.8551,2445600.0
2010-11-12 09:30:00,47.69,47.74,47.6,47.68,956400.0,31.4008,31.4337,31.3415,31.3942,956400.0
2010-11-12 09:40:00,47.69,47.8,47.66,47.77,1040300.0,31.4008,31.4732,31.381,31.4535,1040300.0
2010-11-12 09:50:00,47.78,47.88,47.77,47.82,655600.0,31.46,31.5259,31.4535,31.4864,655600.0
2010-11-12 10:00:00,47.81,47.83,47.72,47.74,397400.0,31.4798,31.493,31.4205,31.4337,397400.0
2010-11-12 10:10:00,47.74,47.82,47.7,47.75,718900.0,31.4337,31.4864,31.4074,31.4403,718900.0
2010-11-12 10:20:00,47.75,47.75,47.57,47.6,631300.0,31.4403,31.4403,31.3218,31.3415,631300.0
2010-11-12 10:30:00,47.59,47.62,47.46,47.54,505400.0,31.3349,31.3547,31.2494,31.302,505400.0
2010-11-12 10:40:00,47.54,47.58,47.5,47.56,339800.0,31.302,31.3284,31.2757,31.3152,339800.0
2010-11-12 10:50:00,47.55,47.55,47.41,47.43,386300.0,31.3086,31.3086,31.2164,31.2296,386300.0
2010-11-12 11:00:00,47.43,47.51,47.37,47.4,433300.0,31.2296,31.2823,31.1901,31.2098,433300.0
2010-11-12 11:10:00,47.4,47.46,47.39,47.42,359300.0,31.2098,31.2494,31.2033,31.223,359300.0
2010-11-12 11:20:00,47.42,47.51,47.41,47.48,332500.0,31.223,31.2823,31.2164,31.2625,332500.0
2010-11-12 11:30:00,47.48,47.49,47.44,47.46,263300.0,31.2625,31.2691,31.2362,31.2494,263300.0
2010-11-12 11:40:00,47.46,47.48,47.45,47.45,421900.0,31.2494,31.2625,31.2428,31.2428,421900.0
2010-11-12 11:50:00,47.46,47.47,47.39,47.42,3200000.0,31.2494,31.2559,31.2033,31.223,3200000.0
2010-11-12 12:00:00,47.42,47.45,47.36,47.38,409000.0,31.223,31.2428,31.1835,31.1967,409000.0
2010-11-12 12:10:00,47.37,47.37,47.25,47.26,368600.0,31.1901,31.1901,31.1111,31.1177,368600.0
2010-11-12 12:20:00,47.26,47.26,47.12,47.12,700400.0,31.1177,31.1177,31.0255,31.0255,700400.0
2010-11-12 12:30:00,47.13,47.19,47.05,47.13,329000.0,31.0321,31.0716,30.9794,31.0321,329000.0
2010-11-12 12:40:00,47.12,47.15,47.09,47.1,227000.0,31.0255,31.0452,31.0057,31.0123,227000.0
2010-11-12 12:50:00,47.1,47.1,47.01,47.06,539100.0,31.0123,31.0123,30.9531,30.986,539100.0
2010-11-12 13:00:00,47.06,47.07,46.99,47.02,323300.0,30.986,30.9926,30.9399,30.9596,323300.0
2010-11-12 13:10:00,47.02,47.11,47.01,47.06,238800.0,30.9596,31.0189,30.9531,30.986,238800.0
2010-11-12 13:20:00,47.06,47.17,47.04,47.15,476000.0,30.986,31.0584,30.9728,31.0452,476000.0
2010-11-12 13:30:00,47.15,47.24,47.12,47.24,288200.0,31.0452,31.1045,31.0255,31.1045,288200.0
2010-11-12 13:40:00,47.24,47.26,47.16,47.2,290900.0,31.1045,31.1177,31.0518,31.0782,290900.0
2010-11-12 13:50:00,47.2,47.2,47.09,47.1,183700.0,31.0782,31.0782,31.0057,31.0123,183700.0
2010-11-12 14:00:00,47.1,47.14,47.08,47.12,144900.0,31.0123,31.0387,30.9991,31.0255,144900.0
2010-11-12 14:10:00,47.12,47.22,47.11,47.21,254800.0,31.0255,31.0913,31.0189,31.0847,254800.0
2010-11-12 14:20:00,47.21,47.23,47.1,47.12,187700.0,31.0847,31.0979,31.0123,31.0255,187700.0
2010-11-12 14:30:00,47.12,47.18,47.08,47.16,491000.0,31.0255,31.065,30.9991,31.0518,491000.0
2010-11-12 14:40:00,47.16,47.17,47.1,47.17,256700.0,31.0518,31.0584,31.0123,31.0584,256700.0
2010-11-12 14:50:00,47.18,47.24,47.17,47.18,390800.0,31.065,31.1045,31.0584,31.065,390800.0
2010-11-12 15:00:00,47.18,47.28,47.16,47.25,381500.0,31.065,31.1308,31.0518,31.1111,381500.0
2010-11-12 15:10:00,47.26,47.28,47.21,47.27,1306700.0,31.1177,31.1308,31.0847,31.1242,1306700.0
2010-11-12 15:20:00,47.27,47.31,47.16,47.2,430400.0,31.1242,31.1506,31.0518,31.0782,430400.0
2010-11-12 15:30:00,47.2,47.29,47.19,47.23,785400.0,31.0782,31.1374,31.0716,31.0979,785400.0
2010-11-12 15:40:00,47.22,47.26,47.16,47.26,605200.0,31.0913,31.1177,31.0518,31.1177,605200.0
2010-11-12 15:50:00,47.25,47.27,47.17,47.19,1568000.0,31.1111,31.1242,31.0584,31.0716,1568000.0
2010-11-15 09:30:00,47.42,47.5,47.38,47.43,1371100.0,31.223,31.2757,31.1967,31.2296,1371100.0
2010-11-15 09:40:00,47.42,47.46,47.33,47.34,1191900.0,31.223,31.2494,31.1638,31.1703,1191900.0
2010-11-15 09:50:00,47.34,47.39,47.33,47.34,518000.0,31.1703,31.2033,31.1638,31.1703,518000.0
2010-11-15 10:00:00,47.34,47.35,47.22,47.24,265500.0,31.1703,31.1769,31.0913,31.1045,265500.0
2010-11-15 10:10:00,47.25,47.32,47.21,47.29,486300.0,31.1111,31.1572,31.0847,31.1374,486300.0
2010-11-15 10:20:00,47.29,47.37,47.27,47.34,210900.0,31.1374,31.1901,31.1242,31.1703,210900.0
2010-11-15 10:30:00,47.34,47.43,47.32,47.43,137800.0,31.1703,31.2296,31.1572,31.2296,137800.0
2010-11-15 10:40:00,47.43,47.43,47.34,47.38,343100.0,31.2296,31.2296,31.1703,31.1967,343100.0
2010-11-15 10:50:00,47.37,47.4,47.28,47.32,616900.0,31.1901,31.2098,31.1308,31.1572,616900.0
2010-11-15 11:00:00,47.32,47.35,47.25,47.28,396700.0,31.1572,31.1769,31.1111,31.1308,396700.0
2010-11-15 11:10:00,47.28,47.38,47.28,47.38,283900.0,31.1308,31.1967,31.1308,31.1967,283900.0
2010-11-15 11:20:00,47.37,47.38,47.31,47.36,155000.0,31.1901,31.1967,31.1506,31.1835,155000.0
2010-11-15 11:30:00,47.36,47.44,47.35,47.43,327100.0,31.1835,31.2362,31.1769,31.2296,327100.0
2010-11-15 11:40:00,47.43,47.54,47.42,47.52,292800.0,31.2296,31.302,31.223,31.2889,292800.0
2010-11-15 11:50:00,47.52,47.58,47.49,47.57,534400.0,31.2889,31.3284,31.2691,31.3218,534400.0
2010-11-15 12:00:00,47.57,47.61,47.54,47.54,273900.0,31.3218,31.3481,31.302,31.302,273900.0
2010-11-15 12:10:00,47.54,47.54,47.47,47.5,362000.0,31.302,31.302,31.2559,31.2757,362000.0
2010-11-15 12:20:00,47.51,47.52,47.44,47.48,119500.0,31.2823,31.2889,31.2362,31.2625,119500.0
2010-11-15 12:30:00,47.49,47.52,47.46,47.52,168100.0,31.2691,31.2889,31.2494,31.2889,168100.0
2010-11-15 12:40:00,47.52,47.52,47.47,47.47,255700.0,31.2889,31.2889,31.2559,31.2559,255700.0
2010-11-15 12:50:00,47.48,47.52,47.47,47.5,121100.0,31.2625,31.2889,31.2559,31.2757,121100.0
2010-11-15 13:00:00,47.49,47.5,47.44,47.47,145000.0,31.2691,31.2757,31.2362,31.2559,145000.0
2010-11-15 13:10:00,47.47,47.51,47.45,47.51,493600.0,31.2559,31.2823,31.2428,31.2823,493600.0
2010-11-15 13:20:00,47.5,47.55,47.49,47.51,237100.0,31.2757,31.3086,31.2691,31.2823,237100.0
2010-11-15 13:30:00,47.51,47.54,47.49,47.49,200100.0,31.2823,31.302,31.2691,31.2691,200100.0
2010-11-15 13:40:00,47.5,47.54,47.49,47.53,411600.0,31.2757,31.302,31.2691,31.2954,411600.0
2010-11-15 13:50:00,47.53,47.54,47.48,47.48,161600.0,31.2954,31.302,31.2625,31.2625,161600.0
2010-11-15 14:00:00,47.49,47.52,47.47,47.5,477100.0,31.2691,31.2889,31.2559,31.2757,477100.0
2010-11-15 14:10:00,47.5,47.5,47.44,47.45,1157300.0,31.2757,31.2757,31.2362,31.2428,1157300.0
2010-11-15 14:20:00,47.45,47.45,47.41,47.43,521600.0,31.2428,31.2428,31.2164,31.2296,521600.0
2010-11-15 14:30:00,47.43,47.44,47.37,47.42,288700.0,31.2296,31.2362,31.1901,31.223,288700.0
2010-11-15 14:40:00,47.43,47.45,47.4,47.41,307800.0,31.2296,31.2428,31.2098,31.2164,307800.0
2010-11-15 14:50:00,47.42,47.45,47.39,47.39,135000.0,31.223,31.2428,31.2033,31.2033,135000.0
2010-11-15 15:00:00,47.39,47.4,47.31,47.36,457500.0,31.2033,31.2098,31.1506,31.1835,457500.0
2010-11-15 15:10:00,47.36,47.38,47.22,47.28,340900.0,31.1835,31.1967,31.0913,31.1308,340900.0
2010-11-15 15:20:00,47.27,47.28,47.19,47.27,399500.0,31.1242,31.1308,31.0716,31.1242,399500.0
2010-11-15 15:30:00,47.27,47.29,47.21,47.25,523400.0,31.1242,31.1374,31.0847,31.1111,523400.0
2010-11-15 15:40:00,47.24,47.27,47.17,47.18,750500.0,31.1045,31.1242,31.0584,31.065,750500.0
2010-11-15 15:50:00,47.17,47.2,47.11,47.12,1326900.0,31.0584,31.0782,31.0189,31.0255,1326900.0
2010-11-16 09:30:00,46.66,46.69,46.5,46.58,1374400.0,30.7226,30.7424,30.6173,30.6699,1374400.0
2010-11-16 09:40:00,46.59,46.69,46.5,46.5,900100.0,30.6765,30.7424,30.6173,30.6173,900100.0
2010-11-16 09:50:00,46.5,46.52,46.42,46.47,720400.0,30.6173,30.6304,30.5646,30.5975,720400.0
2010-11-16 10:00:00,46.47,46.5,46.4,46.48,405400.0,30.5975,30.6173,30.5514,30.6041,405400.0
2010-11-16 10:10:00,46.48,46.56,46.46,46.52,380100.0,30.6041,30.6568,30.5909,30.6304,380100.0
2010-11-16 10:20:00,46.52,46.53,46.38,46.41,683100.0,30.6304,30.637,30.5382,30.558,683100.0
2010-11-16 10:30:00,46.4,46.4,46.25,46.27,609700.0,30.5514,30.5514,30.4526,30.4658,609700.0
2010-11-16 10:40:00,46.26,46.3,46.22,46.26,888100.0,30.4592,30.4856,30.4329,30.4592,888100.0
2010-11-16 10:50:00,46.26,46.28,46.19,46.24,636600.0,30.4592,30.4724,30.4131,30.4461,636600.0
2010-11-16 11:00:00,46.25,46.26,46.08,46.09,774000.0,30.4526,30.4592,30.3407,30.3473,774000.0
2010-11-16 11:10:00,46.08,46.11,45.97,45.98,737900.0,30.3407,30.3605,30.2683,30.2749,737900.0
2010-11-16 11:20:00,45.98,46.05,45.96,46.03,660400.0,30.2749,30.321,30.2617,30.3078,660400.0
2010-11-16 11:30:00,46.04,46.1,45.99,46.04,876800.0,30.3144,30.3539,30.2815,30.3144,876800.0
2010-11-16 11:40:00,46.04,46.05,45.83,45.88,717200.0,30.3144,30.321,30.1761,30.209,717200.0
2010-11-16 11:50:00,45.88,45.94,45.86,45.94,299500.0,30.209,30.2485,30.1959,30.2485,299500.0
2010-11-16 12:00:00,45.94,46.0,45.94,45.97,223700.0,30.2485,30.288,30.2485,30.2683,223700.0
2010-11-16 12:10:00,45.97,46.01,45.89,45.96,603900.0,30.2683,30.2946,30.2156,30.2617,603900.0
2010-11-16 12:20:00,45.96,46.01,45.91,45.93,424400.0,30.2617,30.2946,30.2288,30.2419,424400.0
2010-11-16 12:30:00,45.93,45.94,45.85,45.88,351300.0,30.2419,30.2485,30.1893,30.209,351300.0
2010-11-16 12:40:00,45.89,45.9,45.8,45.82,359300.0,30.2156,30.2222,30.1563,30.1695,359300.0
2010-11-16 12:50:00,45.82,45.92,45.8,45.92,425700.0,30.1695,30.2354,30.1563,30.2354,425700.0
2010-11-16 13:00:00,45.92,45.93,45.87,45.92,187300.0,30.2354,30.2419,30.2024,30.2354,187300.0
2010-11-16 13:10:00,45.92,45.95,45.85,45.92,280400.0,30.2354,30.2551,30.1893,30.2354,280400.0
2010-11-16 13:20:00,45.92,45.98,45.89,45.96,227100.0,30.2354,30.2749,30.2156,30.2617,227100.0
2010-11-16 13:30:00,45.96,46.01,45.91,46.01,471300.0,30.2617,30.2946,30.2288,30.2946,471300.0
2010-11-16 13:40:00,46.02,46.03,45.94,45.99,358100.0,30.3012,30.3078,30.2485,30.2815,358100.0
2010-11-16 13:50:00,46.0,46.13,46.0,46.1,518100.0,30.288,30.3736,30.288,30.3539,518100.0
2010-11-16 14:00:00,46.09,46.11,45.97,46.0,270000.0,30.3473,30.3605,30.2683,30.288,270000.0
2010-11-16 14:10:00,46.0,46.03,45.96,45.98,256600.0,30.288,30.3078,30.2617,30.2749,256600.0
2010-11-16 14:20:00,45.98,46.06,45.93,45.96,492600.0,30.2749,30.3275,30.2419,30.2617,492600.0
2010-11-16 14:30:00,45.96,45.96,45.84,45.86,397600.0,30.2617,30.2617,30.1827,30.1959,397600.0
2010-11-16 14:40:00,45.85,45.88,45.81,45.87,424300.0,30.1893,30.209,30.1629,30.2024,424300.0
2010-11-16 14:50:00,45.87,45.96,45.86,45.9,420300.0,30.2024,30.2617,30.1959,30.2222,420300.0
2010-11-16 15:00:00,45.9,45.99,45.88,45.91,410300.0,30.2222,30.2815,30.209,30.2288,410300.0
2010-11-16 15:10:00,45.9,45.92,45.78,45.85,509700.0,30.2222,30.2354,30.1432,30.1893,509700.0
2010-11-16 15:20:00,45.85,45.92,45.8,45.85,437100.0,30.1893,30.2354,30.1563,30.1893,437100.0
2010-11-16 15:30:00,45.85,45.9,45.83,45.86,415100.0,30.1893,30.2222,30.1761,30.1959,415100.0
2010-11-16 15:40:00,45.85,45.93,45.85,45.91,608400.0,30.1893,30.2419,30.1893,30.2288,608400.0
2010-11-16 15:50:00,45.9,45.95,45.89,45.91,700000.0,30.2222,30.2551,30.2156,30.2288,700000.0
2010-11-17 09:30:00,46.05,46.13,45.97,46.07,1110200.0,30.321,30.3736,30.2683,30.3341,1110200.0
2010-11-17 09:40:00,46.08,46.19,45.99,46.17,1418200.0,30.3407,30.4131,30.2815,30.4,1418200.0
2010-11-17 09:50:00,46.17,46.24,46.13,46.22,545400.0,30.4,30.4461,30.3736,30.4329,545400.0
2010-11-17 10:00:00,46.22,46.36,46.21,46.33,262800.0,30.4329,30.5251,30.4263,30.5053,262800.0
2010-11-17 10:10:00,46.33,46.38,46.28,46.31,322000.0,30.5053,30.5382,30.4724,30.4921,322000.0
2010-11-17 10:20:00,46.32,46.36,46.3,46.33,478400.0,30.4987,30.5251,30.4856,30.5053,478400.0
2010-11-17 10:30:00,46.33,46.37,46.29,46.32,356200.0,30.5053,30.5317,30.479,30.4987,356200.0
2010-11-17 10:40:00,46.32,46.35,46.28,46.32,441600.0,30.4987,30.5185,30.4724,30.4987,441600.0
2010-11-17 10:50:00,46.32,46.37,46.29,46.32,574400.0,30.4987,30.5317,30.479,30.4987,574400.0
2010-11-17 11:00:00,46.32,46.37,46.22,46.25,382700.0,30.4987,30.5317,30.4329,30.4526,382700.0
2010-11-17 11:10:00,46.25,46.35,46.23,46.3,243500.0,30.4526,30.5185,30.4395,30.4856,243500.0
2010-11-17 11:20:00,46.31,46.32,46.26,46.32,801700.0,30.4921,30.4987,30.4592,30.4987,801700.0
2010-11-17 11:30:00,46.3,46.33,46.27,46.27,1144800.0,30.4856,30.5053,30.4658,30.4658,1144800.0
2010-11-17 11:40:00,46.27,46.31,46.22,46.24,1498700.0,30.4658,30.4921,30.4329,30.4461,1498700.0
2010-11-17 11:50:00,46.24,46.32,46.23,46.3,1439100.0,30.4461,30.4987,30.4395,30.4856,1439100.0
2010-11-17 12:00:00,46.3,46.33,46.26,46.26,1083200.0,30.4856,30.5053,30.4592,30.4592,1083200.0
2010-11-17 12:10:00,46.26,46.3,46.24,46.26,1159700.0,30.4592,30.4856,30.4461,30.4592,1159700.0
2010-11-17 12:20:00,46.25,46.3,46.22,46.26,1080200.0,30.4526,30.4856,30.4329,30.4592,1080200.0
2010-11-17 12:30:00,46.26,46.28,46.23,46.24,397300.0,30.4592,30.4724,30.4395,30.4461,397300.0
2010-11-17 12:40:00,46.23,46.27,46.22,46.26,427100.0,30.4395,30.4658,30.4329,30.4592,427100.0
2010-11-17 12:50:00,46.26,46.27,46.21,46.21,420900.0,30.4592,30.4658,30.4263,30.4263,420900.0
2010-11-17 13:00:00,46.2,46.22,46.17,46.21,340300.0,30.4197,30.4329,30.4,30.4263,340300.0
2010-11-17 13:10:00,46.22,46.27,46.21,46.26,183600.0,30.4329,30.4658,30.4263,30.4592,183600.0
2010-11-17 13:20:00,46.26,46.3,46.25,46.29,155100.0,30.4592,30.4856,30.4526,30.479,155100.0
2010-11-17 13:30:00,46.3,46.32,46.28,46.29,123500.0,30.4856,30.4987,30.4724,30.479,123500.0
2010-11-17 13:40:00,46.28,46.28,46.21,46.26,816500.0,30.4724,30.4724,30.4263,30.4592,816500.0
2010-11-17 13:50:00,46.25,46.28,46.23,46.26,322500.0,30.4526,30.4724,30.4395,30.4592,322500.0
2010-11-17 14:00:00,46.26,46.29,46.24,46.26,132600.0,30.4592,30.479,30.4461,30.4592,132600.0
2010-11-17 14:10:00,46.26,46.27,46.22,46.25,143400.0,30.4592,30.4658,30.4329,30.4526,143400.0
2010-11-17 14:20:00,46.24,46.26,46.21,46.25,371700.0,30.4461,30.4592,30.4263,30.4526,371700.0
2010-11-17 14:30:00,46.24,46.3,46.24,46.28,602200.0,30.4461,30.4856,30.4461,30.4724,602200.0
2010-11-17 14:40:00,46.27,46.3,46.27,46.29,446900.0,30.4658,30.4856,30.4658,30.479,446900.0
2010-11-17 14:50:00,46.28,46.28,46.23,46.26,466600.0,30.4724,30.4724,30.4395,30.4592,466600.0
2010-11-17 15:00:00,46.25,46.27,46.17,46.18,513500.0,30.4526,30.4658,30.4,30.4066,513500.0
2010-11-17 15:10:00,46.17,46.22,46.15,46.21,575300.0,30.4,30.4329,30.3868,30.4263,575300.0
2010-11-17 15:20:00,46.21,46.22,46.04,46.05,1262500.0,30.4263,30.4329,30.3144,30.321,1262500.0
2010-11-17 15:30:00,46.05,46.15,46.05,46.14,1050300.0,30.321,30.3868,30.321,30.3802,1050300.0
2010-11-17 15:40:00,46.14,46.17,46.1,46.16,675400.0,30.3802,30.4,30.3539,30.3934,675400.0
2010-11-17 15:50:00,46.16,46.17,46.1,46.13,1844800.0,30.3934,30.4,30.3539,30.3736,1844800.0
2010-11-18 09:30:00,47.05,47.08,46.99,47.04,1132500.0,30.9794,30.9991,30.9399,30.9728,1132500.0
2010-11-18 09:40:00,47.05,47.13,47.0,47.09,359700.0,30.9794,31.0321,30.9465,31.0057,359700.0
2010-11-18 09:50:00,47.11,47.13,47.03,47.04,577300.0,31.0189,31.0321,30.9662,30.9728,577300.0
2010-11-18 10:00:00,47.05,47.23,47.04,47.21,1486900.0,30.9794,31.0979,30.9728,31.0847,1486900.0
2010-11-18 10:10:00,47.22,47.27,47.22,47.25,438200.0,31.0913,31.1242,31.0913,31.1111,438200.0
2010-11-18 10:20:00,47.24,47.29,47.18,47.25,488600.0,31.1045,31.1374,31.065,31.1111,488600.0
2010-11-18 10:30:00,47.24,47.27,47.22,47.26,475600.0,31.1045,31.1242,31.0913,31.1177,475600.0
2010-11-18 10:40:00,47.26,47.28,47.25,47.27,512100.0,31.1177,31.1308,31.1111,31.1242,512100.0
2010-11-18 10:50:00,47.27,47.31,47.25,47.29,364400.0,31.1242,31.1506,31.1111,31.1374,364400.0
2010-11-18 11:00:00,47.29,47.32,47.24,47.24,469200.0,31.1374,31.1572,31.1045,31.1045,469200.0
2010-11-18 11:10:00,47.25,47.26,47.19,47.22,312300.0,31.1111,31.1177,31.0716,31.0913,312300.0
2010-11-18 11:20:00,47.22,47.24,47.2,47.24,226600.0,31.0913,31.1045,31.0782,31.1045,226600.0
2010-11-18 11:30:00,47.23,47.27,47.23,47.26,97900.0,31.0979,31.1242,31.0979,31.1177,97900.0
2010-11-18 11:40:00,47.27,47.27,47.23,47.24,145600.0,31.1242,31.1242,31.0979,31.1045,145600.0
2010-11-18 11:50:00,47.23,47.24,47.22,47.23,165500.0,31.0979,31.1045,31.0913,31.0979,165500.0
2010-11-18 12:00:00,47.23,47.3,47.23,47.28,260800.0,31.0979,31.144,31.0979,31.1308,260800.0
2010-11-18 12:10:00,47.28,47.29,47.25,47.26,165500.0,31.1308,31.1374,31.1111,31.1177,165500.0
2010-11-18 12:20:00,47.26,47.27,47.24,47.26,107100.0,31.1177,31.1242,31.1045,31.1177,107100.0
2010-11-18 12:30:00,47.26,47.26,47.24,47.24,63700.0,31.1177,31.1177,31.1045,31.1045,63700.0
2010-11-18 12:40:00,47.24,47.26,47.22,47.25,151800.0,31.1045,31.1177,31.0913,31.1111,151800.0
2010-11-18 12:50:00,47.25,47.29,47.25,47.27,203600.0,31.1111,31.1374,31.1111,31.1242,203600.0
2010-11-18 13:00:00,47.27,47.29,47.25,47.26,85000.0,31.1242,31.1374,31.1111,31.1177,85000.0
2010-11-18 13:10:00,47.26,47.29,47.26,47.28,80800.0,31.1177,31.1374,31.1177,31.1308,80800.0
2010-11-18 13:20:00,47.28,47.3,47.26,47.27,136200.0,31.1308,31.144,31.1177,31.1242,136200.0
2010-11-18 13:30:00,47.27,47.3,47.24,47.25,354600.0,31.1242,31.144,31.1045,31.1111,354600.0
2010-11-18 13:40:00,47.26,47.26,47.23,47.25,100600.0,31.1177,31.1177,31.0979,31.1111,100600.0
2010-11-18 13:50:00,47.25,47.29,47.22,47.22,81600.0,31.1111,31.1374,31.0913,31.0913,81600.0
2010-11-18 14:00:00,47.22,47.27,47.22,47.26,198800.0,31.0913,31.1242,31.0913,31.1177,198800.0
2010-11-18 14:10:00,47.26,47.26,47.21,47.22,133100.0,31.1177,31.1177,31.0847,31.0913,133100.0
2010-11-18 14:20:00,47.22,47.22,47.18,47.19,177400.0,31.0913,31.0913,31.065,31.0716,177400.0
2010-11-18 14:30:00,47.19,47.24,47.19,47.22,325700.0,31.0716,31.1045,31.0716,31.0913,325700.0
2010-11-18 14:40:00,47.21,47.27,47.2,47.26,580500.0,31.0847,31.1242,31.0782,31.1177,580500.0
2010-11-18 14:50:00,47.26,47.26,47.22,47.24,154700.0,31.1177,31.1177,31.0913,31.1045,154700.0
2010-11-18 15:00:00,47.24,47.26,47.22,47.25,112900.0,31.1045,31.1177,31.0913,31.1111,112900.0
2010-11-18 15:10:00,47.25,47.26,47.21,47.23,155800.0,31.1111,31.1177,31.0847,31.0979,155800.0
2010-11-18 15:20:00,47.22,47.23,47.2,47.21,391300.0,31.0913,31.0979,31.0782,31.0847,391300.0
2010-11-18 15:30:00,47.22,47.22,47.09,47.12,1028900.0,31.0913,31.0913,31.0057,31.0255,1028900.0
2010-11-18 15:40:00,47.11,47.15,47.09,47.14,254800.0,31.0189,31.0452,31.0057,31.0387,254800.0
2010-11-18 15:50:00,47.13,47.18,47.11,47.16,993700.0,31.0321,31.065,31.0189,31.0518,993700.0
2010-11-19 09:30:00,46.96,47.0,46.8,46.8,656900.0,30.9201,30.9465,30.8148,30.8148,656900.0
2010-11-19 09:40:00,46.8,46.82,46.71,46.74,437000.0,30.8148,30.828,30.7555,30.7753,437000.0
2010-11-19 09:50:00,46.73,46.76,46.67,46.76,255900.0,30.7687,30.7884,30.7292,30.7884,255900.0
2010-11-19 10:00:00,46.76,46.77,46.66,46.69,280400.0,30.7884,30.795,30.7226,30.7424,280400.0
2010-11-19 10:10:00,46.69,46.73,46.65,46.71,762900.0,30.7424,30.7687,30.716,30.7555,762900.0
2010-11-19 10:20:00,46.72,46.74,46.69,46.73,599600.0,30.7621,30.7753,30.7424,30.7687,599600.0
2010-11-19 10:30:00,46.73,46.81,46.69,46.79,324900.0,30.7687,30.8214,30.7424,30.8082,324900.0
2010-11-19 10:40:00,46.8,46.93,46.79,46.92,247600.0,30.8148,30.9004,30.8082,30.8938,247600.0
2010-11-19 10:50:00,46.93,46.95,46.89,46.9,206600.0,30.9004,30.9135,30.874,30.8806,206600.0
2010-11-19 11:00:00,46.9,46.95,46.87,46.95,258800.0,30.8806,30.9135,30.8609,30.9135,258800.0
2010-11-19 11:10:00,46.95,46.95,46.85,46.9,352700.0,30.9135,30.9135,30.8477,30.8806,352700.0
2010-11-19 11:20:00,46.91,46.96,46.88,46.95,279600.0,30.8872,30.9201,30.8675,30.9135,279600.0
2010-11-19 11:30:00,46.96,46.99,46.94,46.96,237500.0,30.9201,30.9399,30.907,30.9201,237500.0
2010-11-19 11:40:00,46.96,47.03,46.96,47.0,263400.0,30.9201,30.9662,30.9201,30.9465,263400.0
2010-11-19 11:50:00,46.99,47.02,46.98,47.0,100500.0,30.9399,30.9596,30.9333,30.9465,100500.0
2010-11-19 12:00:00,47.0,47.02,46.97,47.0,132400.0,30.9465,30.9596,30.9267,30.9465,132400.0
2010-11-19 12:10:00,47.0,47.01,46.96,46.99,107300.0,30.9465,30.9531,30.9201,30.9399,107300.0
2010-11-19 12:20:00,47.0,47.01,46.97,46.98,104500.0,30.9465,30.9531,30.9267,30.9333,104500.0
2010-11-19 12:30:00,46.97,47.0,46.96,47.0,90400.0,30.9267,30.9465,30.9201,30.9465,90400.0
2010-11-19 12:40:00,47.0,47.03,47.0,47.03,64200.0,30.9465,30.9662,30.9465,30.9662,64200.0
2010-11-19 12:50:00,47.03,47.08,47.03,47.07,159400.0,30.9662,30.9991,30.9662,30.9926,159400.0
2010-11-19 13:00:00,47.07,47.1,47.06,47.1,95900.0,30.9926,31.0123,30.986,31.0123,95900.0
2010-11-19 13:10:00,47.1,47.11,47.06,47.08,120900.0,31.0123,31.0189,30.986,30.9991,120900.0
2010-11-19 13:20:00,47.08,47.08,47.05,47.05,94800.0,30.9991,30.9991,30.9794,30.9794,94800.0
2010-11-19 13:30:00,47.05,47.09,47.03,47.08,145500.0,30.9794,31.0057,30.9662,30.9991,145500.0
2010-11-19 13:40:00,47.08,47.08,47.06,47.07,97000.0,30.9991,30.9991,30.986,30.9926,97000.0
2010-11-19 13:50:00,47.07,47.09,47.05,47.09,128500.0,30.9926,31.0057,30.9794,31.0057,128500.0
2010-11-19 14:00:00,47.08,47.15,47.08,47.15,82600.0,30.9991,31.0452,30.9991,31.0452,82600.0
2010-11-19 14:10:00,47.15,47.17,47.13,47.15,113500.0,31.0452,31.0584,31.0321,31.0452,113500.0
2010-11-19 14:20:00,47.14,47.15,47.11,47.11,110200.0,31.0387,31.0452,31.0189,31.0189,110200.0
2010-11-19 14:30:00,47.12,47.12,47.1,47.12,67700.0,31.0255,31.0255,31.0123,31.0255,67700.0
2010-11-19 14:40:00,47.13,47.15,47.11,47.15,90200.0,31.0321,31.0452,31.0189,31.0452,90200.0
2010-11-19 14:50:00,47.15,47.16,47.11,47.11,87000.0,31.0452,31.0518,31.0189,31.0189,87000.0
2010-11-19 15:00:00,47.12,47.14,47.11,47.13,191500.0,31.0255,31.0387,31.0189,31.0321,191500.0
2010-11-19 15:10:00,47.12,47.13,47.08,47.1,159200.0,31.0255,31.0321,30.9991,31.0123,159200.0
2010-11-19 15:20:00,47.1,47.12,47.09,47.1,204700.0,31.0123,31.0255,31.0057,31.0123,204700.0
2010-11-19 15:30:00,47.1,47.11,47.06,47.09,818400.0,31.0123,31.0189,30.986,31.0057,818400.0
2010-11-19 15:40:00,47.08,47.17,47.08,47.16,636500.0,30.9991,31.0584,30.9991,31.0518,636500.0
2010-11-19 15:50:00,47.15,47.23,47.15,47.21,721800.0,31.0452,31.0979,31.0452,31.0847,721800.0
2010-11-22 09:30:00,46.99,47.08,46.96,47.06,675600.0,30.9399,30.9991,30.9201,30.986,675600.0
2010-11-22 09:40:00,47.06,47.15,47.05,47.14,410100.0,30.986,31.0452,30.9794,31.0387,410100.0
2010-11-22 09:50:00,47.13,47.26,47.13,47.25,542000.0,31.0321,31.1177,31.0321,31.1111,542000.0
2010-11-22 10:00:00,47.25,47.26,47.18,47.19,228200.0,31.1111,31.1177,31.065,31.0716,228200.0
2010-11-22 10:10:00,47.19,47.23,47.16,47.18,366700.0,31.0716,31.0979,31.0518,31.065,366700.0
2010-11-22 10:20:00,47.18,47.18,47.04,47.04,210600.0,31.065,31.065,30.9728,30.9728,210600.0
2010-11-22 10:30:00,47.03,47.04,46.88,46.96,576900.0,30.9662,30.9728,30.8675,30.9201,576900.0
2010-11-22 10:40:00,46.96,46.98,46.89,46.91,305200.0,30.9201,30.9333,30.874,30.8872,305200.0
2010-11-22 10:50:00,46.92,46.99,46.87,46.89,186000.0,30.8938,30.9399,30.8609,30.874,186000.0
2010-11-22 11:00:00,46.89,46.89,46.8,46.85,176700.0,30.874,30.874,30.8148,30.8477,176700.0
2010-11-22 11:10:00,46.85,46.93,46.84,46.9,236700.0,30.8477,30.9004,30.8411,30.8806,236700.0
2010-11-22 11:20:00,46.9,46.91,46.86,46.9,164200.0,30.8806,30.8872,30.8543,30.8806,164200.0
2010-11-22 11:30:00,46.91,46.93,46.87,46.93,156500.0,30.8872,30.9004,30.8609,30.9004,156500.0
2010-11-22 11:40:00,46.94,46.94,46.9,46.92,156700.0,30.907,30.907,30.8806,30.8938,156700.0
2010-11-22 11:50:00,46.92,46.94,46.89,46.9,249300.0,30.8938,30.907,30.874,30.8806,249300.0
2010-11-22 12:00:00,46.9,46.9,46.82,46.84,493800.0,30.8806,30.8806,30.828,30.8411,493800.0
2010-11-22 12:10:00,46.84,46.87,46.81,46.87,105800.0,30.8411,30.8609,30.8214,30.8609,105800.0
2010-11-22 12:20:00,46.87,46.88,46.67,46.67,362300.0,30.8609,30.8675,30.7292,30.7292,362300.0
2010-11-22 12:30:00,46.67,46.67,46.59,46.63,502700.0,30.7292,30.7292,30.6765,30.7028,502700.0
2010-11-22 12:40:00,46.64,46.64,46.53,46.58,426600.0,30.7094,30.7094,30.637,30.6699,426600.0
2010-11-22 12:50:00,46.58,46.63,46.57,46.63,170200.0,30.6699,30.7028,30.6633,30.7028,170200.0
2010-11-22 13:00:00,46.62,46.64,46.59,46.63,171300.0,30.6963,30.7094,30.6765,30.7028,171300.0
2010-11-22 13:10:00,46.64,46.68,46.63,46.66,160800.0,30.7094,30.7358,30.7028,30.7226,160800.0
2010-11-22 13:20:00,46.65,46.67,46.62,46.66,162700.0,30.716,30.7292,30.6963,30.7226,162700.0
2010-11-22 13:30:00,46.66,46.76,46.66,46.74,225500.0,30.7226,30.7884,30.7226,30.7753,225500.0
2010-11-22 13:40:00,46.74,46.77,46.73,46.74,435100.0,30.7753,30.795,30.7687,30.7753,435100.0
2010-11-22 13:50:00,46.74,46.8,46.74,46.76,233900.0,30.7753,30.8148,30.7753,30.7884,233900.0
2010-11-22 14:00:00,46.77,46.81,46.73,46.76,377700.0,30.795,30.8214,30.7687,30.7884,377700.0
2010-11-22 14:10:00,46.76,46.83,46.75,46.81,145400.0,30.7884,30.8345,30.7819,30.8214,145400.0
2010-11-22 14:20:00,46.81,46.85,46.79,46.79,196900.0,30.8214,30.8477,30.8082,30.8082,196900.0
2010-11-22 14:30:00,46.8,46.85,46.79,46.85,99800.0,30.8148,30.8477,30.8082,30.8477,99800.0
2010-11-22 14:40:00,46.86,46.97,46.82,46.96,217000.0,30.8543,30.9267,30.828,30.9201,217000.0
2010-11-22 14:50:00,46.96,46.99,46.94,46.96,251500.0,30.9201,30.9399,30.907,30.9201,251500.0
2010-11-22 15:00:00,46.97,47.0,46.94,46.97,161300.0,30.9267,30.9465,30.907,30.9267,161300.0
2010-11-22 15:10:00,46.96,46.99,46.94,46.96,258400.0,30.9201,30.9399,30.907,30.9201,258400.0
2010-11-22 15:20:00,46.96,46.98,46.88,46.91,209100.0,30.9201,30.9333,30.8675,30.8872,209100.0
2010-11-22 15:30:00,46.92,47.01,46.88,47.01,666900.0,30.8938,30.9531,30.8675,30.9531,666900.0
2010-11-22 15:40:00,47.01,47.11,47.0,47.1,502100.0,30.9531,31.0189,30.9465,31.0123,502100.0
2010-11-22 15:50:00,47.1,47.13,47.08,47.11,2643900.0,31.0123,31.0321,30.9991,31.0189,2643900.0
2010-11-23 09:30:00,45.89,45.9,45.79,45.84,1146500.0,30.2156,30.2222,30.1498,30.1827,1146500.0
2010-11-23 09:40:00,45.84,45.91,45.8,45.84,753900.0,30.1827,30.2288,30.1563,30.1827,753900.0
2010-11-23 09:50:00,45.83,45.83,45.66,45.67,500900.0,30.1761,30.1761,30.0642,30.0708,500900.0
2010-11-23 10:00:00,45.67,45.77,45.63,45.74,790400.0,30.0708,30.1366,30.0444,30.1168,790400.0
2010-11-23 10:10:00,45.75,45.78,45.67,45.76,829400.0,30.1234,30.1432,30.0708,30.13,829400.0
2010-11-23 10:20:00,45.76,45.77,45.67,45.71,561600.0,30.13,30.1366,30.0708,30.0971,561600.0
2010-11-23 10:30:00,45.71,45.79,45.67,45.79,434500.0,30.0971,30.1498,30.0708,30.1498,434500.0
2010-11-23 10:40:00,45.79,45.83,45.75,45.76,326900.0,30.1498,30.1761,30.1234,30.13,326900.0
2010-11-23 10:50:00,45.76,45.8,45.73,45.79,330600.0,30.13,30.1563,30.1103,30.1498,330600.0
2010-11-23 11:00:00,45.79,45.79,45.66,45.68,565200.0,30.1498,30.1498,30.0642,30.0773,565200.0
2010-11-23 11:10:00,45.68,45.69,45.59,45.62,343500.0,30.0773,30.0839,30.0181,30.0378,343500.0
2010-11-23 11:20:00,45.61,45.63,45.52,45.53,356300.0,30.0312,30.0444,29.972,29.9786,356300.0
2010-11-23 11:30:00,45.52,45.53,45.46,45.52,315400.0,29.972,29.9786,29.9325,29.972,315400.0
2010-11-23 11:40:00,45.51,45.57,45.5,45.57,239900.0,29.9654,30.0049,29.9588,30.0049,239900.0
2010-11-23 11:50:00,45.56,45.61,45.54,45.58,246200.0,29.9983,30.0312,29.9852,30.0115,246200.0
2010-11-23 12:00:00,45.58,45.58,45.49,45.56,563700.0,30.0115,30.0115,29.9522,29.9983,563700.0
2010-11-23 12:10:00,45.57,45.61,45.56,45.57,177000.0,30.0049,30.0312,29.9983,30.0049,177000.0
2010-11-23 12:20:00,45.57,45.62,45.56,45.6,125400.0,30.0049,30.0378,29.9983,30.0247,125400.0
2010-11-23 12:30:00,45.61,45.64,45.56,45.58,283700.0,30.0312,30.051,29.9983,30.0115,283700.0
2010-11-23 12:40:00,45.59,45.67,45.58,45.63,162800.0,30.0181,30.0708,30.0115,30.0444,162800.0
2010-11-23 12:50:00,45.64,45.71,45.63,45.7,311700.0,30.051,30.0971,30.0444,30.0905,311700.0
2010-11-23 13:00:00,45.71,45.72,45.65,45.65,123000.0,30.0971,30.1037,30.0576,30.0576,123000.0
2010-11-23 13:10:00,45.65,45.69,45.62,45.64,377800.0,30.0576,30.0839,30.0378,30.051,377800.0
2010-11-23 13:20:00,45.63,45.7,45.62,45.69,161300.0,30.0444,30.0905,30.0378,30.0839,161300.0
2010-11-23 13:30:00,45.69,45.72,45.65,45.68,207900.0,30.0839,30.1037,30.0576,30.0773,207900.0
2010-11-23 13:40:00,45.67,45.7,45.6,45.61,251900.0,30.0708,30.0905,30.0247,30.0312,251900.0
2010-11-23 13:50:00,45.61,45.64,45.57,45.6,212900.0,30.0312,30.051,30.0049,30.0247,212900.0
2010-11-23 14:00:00,45.6,45.67,45.57,45.59,302800.0,30.0247,30.0708,30.0049,30.0181,302800.0
2010-11-23 14:10:00,45.58,45.61,45.52,45.52,241300.0,30.0115,30.0312,29.972,29.972,241300.0
2010-11-23 14:20:00,45.52,45.53,45.48,45.52,161200.0,29.972,29.9786,29.9456,29.972,161200.0
2010-11-23 14:30:00,45.51,45.56,45.47,45.52,227400.0,29.9654,29.9983,29.9391,29.972,227400.0
2010-11-23 14:40:00,45.51,45.56,45.49,45.52,156800.0,29.9654,29.9983,29.9522,29.972,156800.0
2010-11-23 14:50:00,45.53,45.59,45.52,45.58,339300.0,29.9786,30.0181,29.972,30.0115,339300.0
2010-11-23 15:00:00,45.58,45.61,45.53,45.58,288400.0,30.0115,30.0312,29.9786,30.0115,288400.0
2010-11-23 15:10:00,45.58,45.64,45.54,45.58,627200.0,30.0115,30.051,29.9852,30.0115,627200.0
2010-11-23 15:20:00,45.58,45.6,45.55,45.6,263000.0,30.0115,30.0247,29.9917,30.0247,263000.0
2010-11-23 15:30:00,45.6,45.64,45.58,45.63,359600.0,30.0247,30.051,30.0115,30.0444,359600.0
2010-11-23 15:40:00,45.62,45.66,45.6,45.62,493000.0,30.0378,30.0642,30.0247,30.0378,493000.0
2010-11-23 15:50:00,45.62,45.66,45.58,45.6,924400.0,30.0378,30.0642,30.0115,30.0247,924400.0
2010-11-24 09:30:00,46.33,46.4,46.29,46.33,808400.0,30.5053,30.5514,30.479,30.5053,808400.0
2010-11-24 09:40:00,46.33,46.34,46.28,46.3,446200.0,30.5053,30.5119,30.4724,30.4856,446200.0
2010-11-24 09:50:00,46.3,46.43,46.3,46.39,1354700.0,30.4856,30.5712,30.4856,30.5448,1354700.0
2010-11-24 10:00:00,46.38,46.39,46.33,46.37,1427800.0,30.5382,30.5448,30.5053,30.5317,1427800.0
2010-11-24 10:10:00,46.37,46.43,46.33,46.41,1395600.0,30.5317,30.5712,30.5053,30.558,1395600.0
2010-11-24 10:20:00,46.41,46.51,46.41,46.49,1763900.0,30.558,30.6238,30.558,30.6107,1763900.0
2010-11-24 10:30:00,46.48,46.56,46.47,46.56,1407200.0,30.6041,30.6568,30.5975,30.6568,1407200.0
2010-11-24 10:40:00,46.55,46.6,46.54,46.55,1274600.0,30.6502,30.6831,30.6436,30.6502,1274600.0
2010-11-24 10:50:00,46.55,46.55,46.51,46.53,1410900.0,30.6502,30.6502,30.6238,30.637,1410900.0
2010-11-24 11:00:00,46.52,46.58,46.5,46.53,371100.0,30.6304,30.6699,30.6173,30.637,371100.0
2010-11-24 11:10:00,46.53,46.56,46.49,46.49,361600.0,30.637,30.6568,30.6107,30.6107,361600.0
2010-11-24 11:20:00,46.48,46.5,46.47,46.5,430300.0,30.6041,30.6173,30.5975,30.6173,430300.0
2010-11-24 11:30:00,46.5,46.52,46.49,46.51,336200.0,30.6173,30.6304,30.6107,30.6238,336200.0
2010-11-24 11:40:00,46.51,46.53,46.45,46.46,618600.0,30.6238,30.637,30.5843,30.5909,618600.0
2010-11-24 11:50:00,46.45,46.49,46.44,46.49,228100.0,30.5843,30.6107,30.5777,30.6107,228100.0
2010-11-24 12:00:00,46.49,46.55,46.48,46.53,158700.0,30.6107,30.6502,30.6041,30.637,158700.0
2010-11-24 12:10:00,46.53,46.57,46.52,46.55,162600.0,30.637,30.6633,30.6304,30.6502,162600.0
2010-11-24 12:20:00,46.55,46.57,46.54,46.56,86100.0,30.6502,30.6633,30.6436,30.6568,86100.0
2010-11-24 12:30:00,46.56,46.6,46.55,46.59,114100.0,30.6568,30.6831,30.6502,30.6765,114100.0
2010-11-24 12:40:00,46.6,46.6,46.57,46.58,79700.0,30.6831,30.6831,30.6633,30.6699,79700.0
2010-11-24 12:50:00,46.57,46.64,46.57,46.62,178400.0,30.6633,30.7094,30.6633,30.6963,178400.0
2010-11-24 13:00:00,46.62,46.63,46.59,46.59,88200.0,30.6963,30.7028,30.6765,30.6765,88200.0
2010-11-24 13:10:00,46.59,46.6,46.58,46.58,139600.0,30.6765,30.6831,30.6699,30.6699,139600.0
2010-11-24 13:20:00,46.58,46.63,46.58,46.59,546600.0,30.6699,30.7028,30.6699,30.6765,546600.0
2010-11-24 13:30:00,46.59,46.62,46.59,46.59,201300.0,30.6765,30.6963,30.6765,30.6765,201300.0
2010-11-24 13:40:00,46.59,46.6,46.58,46.58,188500.0,30.6765,30.6831,30.6699,30.6699,188500.0
2010-11-24 13:50:00,46.58,46.6,46.58,46.59,120700.0,30.6699,30.6831,30.6699,30.6765,120700.0
2010-11-24 14:00:00,46.59,46.6,46.56,46.56,140800.0,30.6765,30.6831,30.6568,30.6568,140800.0
2010-11-24 14:10:00,46.56,46.56,46.5,46.5,236300.0,30.6568,30.6568,30.6173,30.6173,236300.0
2010-11-24 14:20:00,46.5,46.55,46.5,46.54,248300.0,30.6173,30.6502,30.6173,30.6436,248300.0
2010-11-24 14:30:00,46.54,46.59,46.54,46.56,201800.0,30.6436,30.6765,30.6436,30.6568,201800.0
2010-11-24 14:40:00,46.56,46.57,46.55,46.57,105000.0,30.6568,30.6633,30.6502,30.6633,105000.0
2010-11-24 14:50:00,46.57,46.59,46.56,46.58,199100.0,30.6633,30.6765,30.6568,30.6699,199100.0
2010-11-24 15:00:00,46.58,46.62,46.58,46.59,307100.0,30.6699,30.6963,30.6699,30.6765,307100.0
2010-11-24 15:10:00,46.6,46.61,46.59,46.59,207800.0,30.6831,30.6897,30.6765,30.6765,207800.0
2010-11-24 15:20:00,46.59,46.65,46.59,46.61,139400.0,30.6765,30.716,30.6765,30.6897,139400.0
2010-11-24 15:30:00,46.61,46.61,46.54,46.55,845500.0,30.6897,30.6897,30.6436,30.6502,845500.0
2010-11-24 15:40:00,46.55,46.56,46.54,46.54,805400.0,30.6502,30.6568,30.6436,30.6436,805400.0
2010-11-24 15:50:00,46.55,46.64,46.54,46.61,689700.0,30.6502,30.7094,30.6436,30.6897,689700.0
2010-11-26 09:30:00,45.7,45.74,45.6,45.65,1272300.0,30.0905,30.1168,30.0247,30.0576,1272300.0
2010-11-26 09:40:00,45.66,45.72,45.62,45.7,577100.0,30.0642,30.1037,30.0378,30.0905,577100.0
2010-11-26 09:50:00,45.69,45.79,45.69,45.79,259600.0,30.0839,30.1498,30.0839,30.1498,259600.0
2010-11-26 10:00:00,45.79,45.83,45.77,45.81,288600.0,30.1498,30.1761,30.1366,30.1629,288600.0
2010-11-26 10:10:00,45.81,45.91,45.81,45.87,626600.0,30.1629,30.2288,30.1629,30.2024,626600.0
2010-11-26 10:20:00,45.88,45.9,45.82,45.83,384700.0,30.209,30.2222,30.1695,30.1761,384700.0
2010-11-26 10:30:00,45.83,45.84,45.81,45.82,277800.0,30.1761,30.1827,30.1629,30.1695,277800.0
2010-11-26 10:40:00,45.82,45.85,45.77,45.79,269800.0,30.1695,30.1893,30.1366,30.1498,269800.0
2010-11-26 10:50:00,45.78,45.78,45.69,45.7,473100.0,30.1432,30.1432,30.0839,30.0905,473100.0
2010-11-26 11:00:00,45.7,45.74,45.69,45.73,431200.0,30.0905,30.1168,30.0839,30.1103,431200.0
2010-11-26 11:10:00,45.74,45.74,45.7,45.71,282300.0,30.1168,30.1168,30.0905,30.0971,282300.0
2010-11-26 11:20:00,45.72,45.73,45.67,45.69,238300.0,30.1037,30.1103,30.0708,30.0839,238300.0
2010-11-26 11:30:00,45.69,45.71,45.64,45.66,171600.0,30.0839,30.0971,30.051,30.0642,171600.0
2010-11-26 11:40:00,45.66,45.66,45.62,45.66,341100.0,30.0642,30.0642,30.0378,30.0642,341100.0
2010-11-26 11:50:00,45.66,45.68,45.63,45.67,158500.0,30.0642,30.0773,30.0444,30.0708,158500.0
2010-11-26 12:00:00,45.68,45.68,45.63,45.66,257800.0,30.0773,30.0773,30.0444,30.0642,257800.0
2010-11-26 12:10:00,45.65,45.67,45.65,45.67,322900.0,30.0576,30.0708,30.0576,30.0708,322900.0
2010-11-26 12:20:00,45.66,45.71,45.66,45.69,110700.0,30.0642,30.0971,30.0642,30.0839,110700.0
2010-11-26 12:30:00,45.69,45.7,45.67,45.67,355300.0,30.0839,30.0905,30.0708,30.0708,355300.0
2010-11-26 12:40:00,45.67,45.68,45.63,45.64,318000.0,30.0708,30.0773,30.0444,30.051,318000.0
2010-11-26 12:50:00,45.64,45.65,45.58,45.59,1293100.0,30.051,30.0576,30.0115,30.0181,1293100.0
2010-11-29 09:30:00,45.65,45.65,45.49,45.51,1089400.0,30.0576,30.0576,29.9522,29.9654,1089400.0
2010-11-29 09:40:00,45.5,45.59,45.47,45.51,402400.0,29.9588,30.0181,29.9391,29.9654,402400.0
2010-11-29 09:50:00,45.5,45.52,45.29,45.32,1100200.0,29.9588,29.972,29.8205,29.8403,1100200.0
2010-11-29 10:00:00,45.32,45.32,45.2,45.29,576800.0,29.8403,29.8403,29.7613,29.8205,576800.0
2010-11-29 10:10:00,45.29,45.37,45.24,45.36,445100.0,29.8205,29.8732,29.7876,29.8666,445100.0
2010-11-29 10:20:00,45.35,45.35,45.26,45.27,475300.0,29.8601,29.8601,29.8008,29.8074,475300.0
2010-11-29 10:30:00,45.27,45.42,45.27,45.42,787100.0,29.8074,29.9061,29.8074,29.9061,787100.0
2010-11-29 10:40:00,45.42,45.46,45.37,45.38,359800.0,29.9061,29.9325,29.8732,29.8798,359800.0
2010-11-29 10:50:00,45.38,45.43,45.31,45.33,571000.0,29.8798,29.9127,29.8337,29.8469,571000.0
2010-11-29 11:00:00,45.34,45.4,45.31,45.37,718700.0,29.8535,29.893,29.8337,29.8732,718700.0
2010-11-29 11:10:00,45.36,45.49,45.35,45.43,529400.0,29.8666,29.9522,29.8601,29.9127,529400.0
2010-11-29 11:20:00,45.43,45.47,45.38,45.45,310400.0,29.9127,29.9391,29.8798,29.9259,310400.0
2010-11-29 11:30:00,45.45,45.47,45.38,45.4,443100.0,29.9259,29.9391,29.8798,29.893,443100.0
2010-11-29 11:40:00,45.4,45.41,45.3,45.32,363500.0,29.893,29.8996,29.8271,29.8403,363500.0
2010-11-29 11:50:00,45.32,45.37,45.28,45.33,255200.0,29.8403,29.8732,29.814,29.8469,255200.0
2010-11-29 12:00:00,45.33,45.43,45.33,45.42,367500.0,29.8469,29.9127,29.8469,29.9061,367500.0
2010-11-29 12:10:00,45.41,45.48,45.4,45.48,148900.0,29.8996,29.9456,29.893,29.9456,148900.0
2010-11-29 12:20:00,45.47,45.51,45.44,45.46,543500.0,29.9391,29.9654,29.9193,29.9325,543500.0
2010-11-29 12:30:00,45.46,45.47,45.44,45.45,477800.0,29.9325,29.9391,29.9193,29.9259,477800.0
2010-11-29 12:40:00,45.45,45.52,45.45,45.48,436600.0,29.9259,29.972,29.9259,29.9456,436600.0
2010-11-29 12:50:00,45.47,45.49,45.44,45.48,380800.0,29.9391,29.9522,29.9193,29.9456,380800.0
2010-11-29 13:00:00,45.48,45.49,45.4,45.41,388200.0,29.9456,29.9522,29.893,29.8996,388200.0
2010-11-29 13:10:00,45.41,45.44,45.4,45.43,140400.0,29.8996,29.9193,29.893,29.9127,140400.0
2010-11-29 13:20:00,45.43,45.44,45.37,45.4,156000.0,29.9127,29.9193,29.8732,29.893,156000.0
2010-11-29 13:30:00,45.4,45.4,45.34,45.35,231000.0,29.893,29.893,29.8535,29.8601,231000.0
2010-11-29 13:40:00,45.35,45.43,45.34,45.42,260100.0,29.8601,29.9127,29.8535,29.9061,260100.0
2010-11-29 13:50:00,45.43,45.43,45.41,45.41,171300.0,29.9127,29.9127,29.8996,29.8996,171300.0
2010-11-29 14:00:00,45.41,45.44,45.39,45.43,191100.0,29.8996,29.9193,29.8864,29.9127,191100.0
2010-11-29 14:10:00,45.44,45.47,45.4,45.45,422700.0,29.9193,29.9391,29.893,29.9259,422700.0
2010-11-29 14:20:00,45.46,45.57,45.44,45.57,305900.0,29.9325,30.0049,29.9193,30.0049,305900.0
2010-11-29 14:30:00,45.56,45.68,45.56,45.67,345600.0,29.9983,30.0773,29.9983,30.0708,345600.0
2010-11-29 14:40:00,45.67,45.7,45.66,45.69,259900.0,30.0708,30.0905,30.0642,30.0839,259900.0
2010-11-29 14:50:00,45.69,45.71,45.65,45.71,343600.0,30.0839,30.0971,30.0576,30.0971,343600.0
2010-11-29 15:00:00,45.71,45.77,45.71,45.74,541200.0,30.0971,30.1366,30.0971,30.1168,541200.0
2010-11-29 15:10:00,45.75,45.81,45.7,45.8,507800.0,30.1234,30.1629,30.0905,30.1563,507800.0
2010-11-29 15:20:00,45.8,45.81,45.74,45.81,301100.0,30.1563,30.1629,30.1168,30.1629,301100.0
2010-11-29 15:30:00,45.8,45.83,45.75,45.83,486100.0,30.1563,30.1761,30.1234,30.1761,486100.0
2010-11-29 15:40:00,45.83,45.92,45.8,45.91,513200.0,30.1761,30.2354,30.1563,30.2288,513200.0
2010-11-29 15:50:00,45.91,45.91,45.83,45.84,1432100.0,30.2288,30.2288,30.1761,30.1827,1432100.0
2010-11-30 09:30:00,45.28,45.36,45.21,45.32,1121500.0,29.814,29.8666,29.7679,29.8403,1121500.0
2010-11-30 09:40:00,45.32,45.42,45.27,45.38,1488300.0,29.8403,29.9061,29.8074,29.8798,1488300.0
2010-11-30 09:50:00,45.37,45.44,45.33,45.44,552200.0,29.8732,29.9193,29.8469,29.9193,552200.0
2010-11-30 10:00:00,45.43,45.5,45.37,45.37,968800.0,29.9127,29.9588,29.8732,29.8732,968800.0
2010-11-30 10:10:00,45.38,45.52,45.37,45.51,282300.0,29.8798,29.972,29.8732,29.9654,282300.0
2010-11-30 10:20:00,45.51,45.65,45.49,45.61,584300.0,29.9654,30.0576,29.9522,30.0312,584300.0
2010-11-30 10:30:00,45.6,45.6,45.51,45.52,304700.0,30.0247,30.0247,29.9654,29.972,304700.0
2010-11-30 10:40:00,45.51,45.55,45.49,45.52,315700.0,29.9654,29.9917,29.9522,29.972,315700.0
2010-11-30 10:50:00,45.52,45.53,45.43,45.52,312100.0,29.972,29.9786,29.9127,29.972,312100.0
2010-11-30 11:00:00,45.52,45.57,45.49,45.53,530900.0,29.972,30.0049,29.9522,29.9786,530900.0
2010-11-30 11:10:00,45.54,45.55,45.44,45.5,660400.0,29.9852,29.9917,29.9193,29.9588,660400.0
2010-11-30 11:20:00,45.49,45.54,45.47,45.5,610200.0,29.9522,29.9852,29.9391,29.9588,610200.0
2010-11-30 11:30:00,45.49,45.51,45.44,45.5,685300.0,29.9522,29.9654,29.9193,29.9588,685300.0
2010-11-30 11:40:00,45.49,45.58,45.49,45.56,261500.0,29.9522,30.0115,29.9522,29.9983,261500.0
2010-11-30 11:50:00,45.57,45.66,45.55,45.64,372000.0,30.0049,30.0642,29.9917,30.051,372000.0
2010-11-30 12:00:00,45.64,45.68,45.62,45.63,349000.0,30.051,30.0773,30.0378,30.0444,349000.0
2010-11-30 12:10:00,45.64,45.66,45.6,45.61,125000.0,30.051,30.0642,30.0247,30.0312,125000.0
2010-11-30 12:20:00,45.61,45.65,45.6,45.63,185600.0,30.0312,30.0576,30.0247,30.0444,185600.0
2010-11-30 12:30:00,45.65,45.66,45.6,45.62,147600.0,30.0576,30.0642,30.0247,30.0378,147600.0
2010-11-30 12:40:00,45.63,45.69,45.6,45.67,233800.0,30.0444,30.0839,30.0247,30.0708,233800.0
2010-11-30 12:50:00,45.67,45.73,45.65,45.72,120600.0,30.0708,30.1103,30.0576,30.1037,120600.0
2010-11-30 13:00:00,45.72,45.81,45.7,45.79,594500.0,30.1037,30.1629,30.0905,30.1498,594500.0
2010-11-30 13:10:00,45.79,45.83,45.77,45.83,160300.0,30.1498,30.1761,30.1366,30.1761,160300.0
2010-11-30 13:20:00,45.84,45.88,45.81,45.82,193900.0,30.1827,30.209,30.1629,30.1695,193900.0
2010-11-30 13:30:00,45.83,45.84,45.8,45.8,161300.0,30.1761,30.1827,30.1563,30.1563,161300.0
2010-11-30 13:40:00,45.81,45.83,45.73,45.77,420800.0,30.1629,30.1761,30.1103,30.1366,420800.0
2010-11-30 13:50:00,45.77,45.78,45.74,45.77,237300.0,30.1366,30.1432,30.1168,30.1366,237300.0
2010-11-30 14:00:00,45.77,45.83,45.76,45.81,193300.0,30.1366,30.1761,30.13,30.1629,193300.0
2010-11-30 14:10:00,45.81,45.83,45.72,45.75,318600.0,30.1629,30.1761,30.1037,30.1234,318600.0
2010-11-30 14:20:00,45.74,45.76,45.65,45.68,331500.0,30.1168,30.13,30.0576,30.0773,331500.0
2010-11-30 14:30:00,45.68,45.68,45.61,45.62,289200.0,30.0773,30.0773,30.0312,30.0378,289200.0
2010-11-30 14:40:00,45.62,45.66,45.6,45.65,377300.0,30.0378,30.0642,30.0247,30.0576,377300.0
2010-11-30 14:50:00,45.65,45.68,45.6,45.63,412300.0,30.0576,30.0773,30.0247,30.0444,412300.0
2010-11-30 15:00:00,45.63,45.64,45.59,45.6,467800.0,30.0444,30.051,30.0181,30.0247,467800.0
2010-11-30 15:10:00,45.6,45.63,45.54,45.62,342200.0,30.0247,30.0444,29.9852,30.0378,342200.0
2010-11-30 15:20:00,45.62,45.69,45.61,45.65,531000.0,30.0378,30.0839,30.0312,30.0576,531000.0
2010-11-30 15:30:00,45.65,45.66,45.59,45.6,356700.0,30.0576,30.0642,30.0181,30.0247,356700.0
2010-11-30 15:40:00,45.6,45.6,45.52,45.54,489200.0,30.0247,30.0247,29.972,29.9852,489200.0
2010-11-30 15:50:00,45.54,45.59,45.49,45.53,1839700.0,29.9852,30.0181,29.9522,29.9786,1839700.0
2010-12-01 09:30:00,46.68,46.76,46.67,46.73,1136500.0,30.7358,30.7884,30.7292,30.7687,1136500.0
2010-12-01 09:40:00,46.74,46.75,46.64,46.65,805600.0,30.7753,30.7819,30.7094,30.716,805600.0
2010-12-01 09:50:00,46.66,46.78,46.65,46.78,585800.0,30.7226,30.8016,30.716,30.8016,585800.0
2010-12-01 10:00:00,46.78,46.8,46.68,46.69,773300.0,30.8016,30.8148,30.7358,30.7424,773300.0
2010-12-01 10:10:00,46.7,46.71,46.65,46.68,604600.0,30.7489,30.7555,30.716,30.7358,604600.0
2010-12-01 10:20:00,46.67,46.68,46.58,46.58,486200.0,30.7292,30.7358,30.6699,30.6699,486200.0
2010-12-01 10:30:00,46.58,46.59,46.54,46.57,591600.0,30.6699,30.6765,30.6436,30.6633,591600.0
2010-12-01 10:40:00,46.58,46.68,46.57,46.6,553500.0,30.6699,30.7358,30.6633,30.6831,553500.0
2010-12-01 10:50:00,46.6,46.61,46.56,46.58,263800.0,30.6831,30.6897,30.6568,30.6699,263800.0
2010-12-01 11:00:00,46.58,46.59,46.55,46.57,319500.0,30.6699,30.6765,30.6502,30.6633,319500.0
2010-12-01 11:10:00,46.57,46.62,46.57,46.59,526200.0,30.6633,30.6963,30.6633,30.6765,526200.0
2010-12-01 11:20:00,46.58,46.62,46.57,46.57,517700.0,30.6699,30.6963,30.6633,30.6633,517700.0
2010-12-01 11:30:00,46.58,46.61,46.58,46.58,274300.0,30.6699,30.6897,30.6699,30.6699,274300.0
2010-12-01 11:40:00,46.59,46.6,46.57,46.59,241000.0,30.6765,30.6831,30.6633,30.6765,241000.0
2010-12-01 11:50:00,46.6,46.82,46.6,46.81,950700.0,30.6831,30.828,30.6831,30.8214,950700.0
2010-12-01 12:00:00,46.81,46.84,46.77,46.77,335300.0,30.8214,30.8411,30.795,30.795,335300.0
2010-12-01 12:10:00,46.78,46.8,46.73,46.74,264000.0,30.8016,30.8148,30.7687,30.7753,264000.0
2010-12-01 12:20:00,46.74,46.76,46.73,46.75,221700.0,30.7753,30.7884,30.7687,30.7819,221700.0
2010-12-01 12:30:00,46.76,46.8,46.75,46.76,318900.0,30.7884,30.8148,30.7819,30.7884,318900.0
2010-12-01 12:40:00,46.76,46.81,46.74,46.81,384500.0,30.7884,30.8214,30.7753,30.8214,384500.0
2010-12-01 12:50:00,46.81,46.85,46.81,46.83,126100.0,30.8214,30.8477,30.8214,30.8345,126100.0
2010-12-01 13:00:00,46.82,46.88,46.82,46.84,153500.0,30.828,30.8675,30.828,30.8411,153500.0
2010-12-01 13:10:00,46.85,46.9,46.79,46.79,234800.0,30.8477,30.8806,30.8082,30.8082,234800.0
2010-12-01 13:20:00,46.79,46.83,46.76,46.77,314800.0,30.8082,30.8345,30.7884,30.795,314800.0
2010-12-01 13:30:00,46.76,46.83,46.76,46.83,153100.0,30.7884,30.8345,30.7884,30.8345,153100.0
2010-12-01 13:40:00,46.82,46.85,46.77,46.84,57700.0,30.828,30.8477,30.795,30.8411,57700.0
2010-12-01 13:50:00,46.84,46.88,46.82,46.88,61600.0,30.8411,30.8675,30.828,30.8675,61600.0
2010-12-01 14:00:00,46.88,46.89,46.83,46.85,217600.0,30.8675,30.874,30.8345,30.8477,217600.0
2010-12-01 14:10:00,46.85,46.92,46.84,46.92,134100.0,30.8477,30.8938,30.8411,30.8938,134100.0
2010-12-01 14:20:00,46.93,46.93,46.88,46.89,133000.0,30.9004,30.9004,30.8675,30.874,133000.0
2010-12-01 14:30:00,46.9,46.93,46.9,46.92,90300.0,30.8806,30.9004,30.8806,30.8938,90300.0
2010-12-01 14:40:00,46.92,46.93,46.89,46.89,180600.0,30.8938,30.9004,30.874,30.874,180600.0
2010-12-01 14:50:00,46.9,46.94,46.89,46.93,329200.0,30.8806,30.907,30.874,30.9004,329200.0
2010-12-01 15:00:00,46.93,46.94,46.88,46.89,197500.0,30.9004,30.907,30.8675,30.874,197500.0
2010-12-01 15:10:00,46.89,46.91,46.85,46.87,157600.0,30.874,30.8872,30.8477,30.8609,157600.0
2010-12-01 15:20:00,46.88,46.95,46.87,46.92,543900.0,30.8675,30.9135,30.8609,30.8938,543900.0
2010-12-01 15:30:00,46.93,46.93,46.89,46.93,209100.0,30.9004,30.9004,30.874,30.9004,209100.0
2010-12-01 15:40:00,46.93,46.94,46.86,46.88,648600.0,30.9004,30.907,30.8543,30.8675,648600.0
2010-12-01 15:50:00,46.89,46.9,46.81,46.9,1621900.0,30.874,30.8806,30.8214,30.8806,1621900.0
2010-12-02 09:30:00,47.03,47.14,47.0,47.13,924500.0,30.9662,31.0387,30.9465,31.0321,924500.0
2010-12-02 09:40:00,47.13,47.24,47.13,47.22,510200.0,31.0321,31.1045,31.0321,31.0913,510200.0
2010-12-02 09:50:00,47.22,47.33,47.21,47.32,702700.0,31.0913,31.1638,31.0847,31.1572,702700.0
2010-12-02 10:00:00,47.32,47.48,47.32,47.44,927000.0,31.1572,31.2625,31.1572,31.2362,927000.0
2010-12-02 10:10:00,47.44,47.52,47.44,47.46,632600.0,31.2362,31.2889,31.2362,31.2494,632600.0
2010-12-02 10:20:00,47.46,47.54,47.45,47.51,451000.0,31.2494,31.302,31.2428,31.2823,451000.0
2010-12-02 10:30:00,47.51,47.55,47.48,47.52,410300.0,31.2823,31.3086,31.2625,31.2889,410300.0
2010-12-02 10:40:00,47.53,47.56,47.49,47.51,354900.0,31.2954,31.3152,31.2691,31.2823,354900.0
2010-12-02 10:50:00,47.52,47.55,47.47,47.55,225800.0,31.2889,31.3086,31.2559,31.3086,225800.0
2010-12-02 11:00:00,47.55,47.59,47.54,47.56,558600.0,31.3086,31.3349,31.302,31.3152,558600.0
2010-12-02 11:10:00,47.56,47.64,47.54,47.64,274000.0,31.3152,31.3679,31.302,31.3679,274000.0
2010-12-02 11:20:00,47.64,47.67,47.62,47.67,461800.0,31.3679,31.3876,31.3547,31.3876,461800.0
2010-12-02 11:30:00,47.67,47.68,47.59,47.6,257300.0,31.3876,31.3942,31.3349,31.3415,257300.0
2010-12-02 11:40:00,47.61,47.62,47.59,47.59,114300.0,31.3481,31.3547,31.3349,31.3349,114300.0
2010-12-02 11:50:00,47.6,47.64,47.58,47.58,294600.0,31.3415,31.3679,31.3284,31.3284,294600.0
2010-12-02 12:00:00,47.59,47.59,47.55,47.57,190100.0,31.3349,31.3349,31.3086,31.3218,190100.0
2010-12-02 12:10:00,47.57,47.61,47.56,47.59,263100.0,31.3218,31.3481,31.3152,31.3349,263100.0
2010-12-02 12:20:00,47.58,47.6,47.56,47.56,250900.0,31.3284,31.3415,31.3152,31.3152,250900.0
2010-12-02 12:30:00,47.57,47.61,47.55,47.6,305100.0,31.3218,31.3481,31.3086,31.3415,305100.0
2010-12-02 12:40:00,47.61,47.64,47.61,47.63,224600.0,31.3481,31.3679,31.3481,31.3613,224600.0
2010-12-02 12:50:00,47.63,47.64,47.58,47.58,104100.0,31.3613,31.3679,31.3284,31.3284,104100.0
2010-12-02 13:00:00,47.59,47.62,47.57,47.59,127100.0,31.3349,31.3547,31.3218,31.3349,127100.0
2010-12-02 13:10:00,47.6,47.6,47.55,47.56,113000.0,31.3415,31.3415,31.3086,31.3152,113000.0
2010-12-02 13:20:00,47.57,47.59,47.53,47.56,157600.0,31.3218,31.3349,31.2954,31.3152,157600.0
2010-12-02 13:30:00,47.57,47.58,47.54,47.58,135200.0,31.3218,31.3284,31.302,31.3284,135200.0
2010-12-02 13:40:00,47.58,47.6,47.57,47.6,130300.0,31.3284,31.3415,31.3218,31.3415,130300.0
2010-12-02 13:50:00,47.6,47.61,47.58,47.59,155700.0,31.3415,31.3481,31.3284,31.3349,155700.0
2010-12-02 14:00:00,47.6,47.65,47.59,47.65,150700.0,31.3415,31.3745,31.3349,31.3745,150700.0
2010-12-02 14:10:00,47.64,47.69,47.63,47.68,168100.0,31.3679,31.4008,31.3613,31.3942,168100.0
2010-12-02 14:20:00,47.68,47.72,47.68,47.7,179800.0,31.3942,31.4205,31.3942,31.4074,179800.0
2010-12-02 14:30:00,47.69,47.7,47.67,47.69,71800.0,31.4008,31.4074,31.3876,31.4008,71800.0
2010-12-02 14:40:00,47.68,47.7,47.66,47.69,137100.0,31.3942,31.4074,31.381,31.4008,137100.0
2010-12-02 14:50:00,47.68,47.69,47.63,47.63,100900.0,31.3942,31.4008,31.3613,31.3613,100900.0
2010-12-02 15:00:00,47.64,47.67,47.61,47.66,136000.0,31.3679,31.3876,31.3481,31.381,136000.0
2010-12-02 15:10:00,47.65,47.66,47.63,47.64,79900.0,31.3745,31.381,31.3613,31.3679,79900.0
2010-12-02 15:20:00,47.63,47.69,47.63,47.67,131600.0,31.3613,31.4008,31.3613,31.3876,131600.0
2010-12-02 15:30:00,47.68,47.68,47.63,47.65,383100.0,31.3942,31.3942,31.3613,31.3745,383100.0
2010-12-02 15:40:00,47.65,47.66,47.61,47.63,278900.0,31.3745,31.381,31.3481,31.3613,278900.0
2010-12-02 15:50:00,47.63,47.68,47.63,47.66,1109700.0,31.3613,31.3942,31.3613,31.381,1109700.0
2010-12-03 09:30:00,47.3,47.5,47.26,47.47,1552500.0,31.144,31.2757,31.1177,31.2559,1552500.0
2010-12-03 09:40:00,47.47,47.57,47.47,47.54,649000.0,31.2559,31.3218,31.2559,31.302,649000.0
2010-12-03 09:50:00,47.54,47.57,47.48,47.51,258700.0,31.302,31.3218,31.2625,31.2823,258700.0
2010-12-03 10:00:00,47.51,47.65,47.51,47.6,889900.0,31.2823,31.3745,31.2823,31.3415,889900.0
2010-12-03 10:10:00,47.6,47.61,47.52,47.61,342000.0,31.3415,31.3481,31.2889,31.3481,342000.0
2010-12-03 10:20:00,47.61,47.62,47.54,47.59,497200.0,31.3481,31.3547,31.302,31.3349,497200.0
2010-12-03 10:30:00,47.59,47.69,47.59,47.65,328400.0,31.3349,31.4008,31.3349,31.3745,328400.0
2010-12-03 10:40:00,47.65,47.68,47.63,47.64,230200.0,31.3745,31.3942,31.3613,31.3679,230200.0
2010-12-03 10:50:00,47.64,47.71,47.64,47.69,644900.0,31.3679,31.414,31.3679,31.4008,644900.0
2010-12-03 11:00:00,47.69,47.73,47.68,47.72,1037100.0,31.4008,31.4271,31.3942,31.4205,1037100.0
2010-12-03 11:10:00,47.71,47.72,47.68,47.68,424300.0,31.414,31.4205,31.3942,31.3942,424300.0
2010-12-03 11:20:00,47.68,47.72,47.67,47.67,650100.0,31.3942,31.4205,31.3876,31.3876,650100.0
2010-12-03 11:30:00,47.67,47.7,47.63,47.64,701000.0,31.3876,31.4074,31.3613,31.3679,701000.0
2010-12-03 11:40:00,47.64,47.68,47.64,47.67,345700.0,31.3679,31.3942,31.3679,31.3876,345700.0
2010-12-03 11:50:00,47.67,47.67,47.6,47.62,204600.0,31.3876,31.3876,31.3415,31.3547,204600.0
2010-12-03 12:00:00,47.63,47.68,47.62,47.66,184400.0,31.3613,31.3942,31.3547,31.381,184400.0
2010-12-03 12:10:00,47.66,47.68,47.64,47.66,297700.0,31.381,31.3942,31.3679,31.381,297700.0
2010-12-03 12:20:00,47.66,47.69,47.64,47.66,250500.0,31.381,31.4008,31.3679,31.381,250500.0
2010-12-03 12:30:00,47.65,47.69,47.64,47.69,170000.0,31.3745,31.4008,31.3679,31.4008,170000.0
2010-12-03 12:40:00,47.69,47.71,47.65,47.69,477000.0,31.4008,31.414,31.3745,31.4008,477000.0
2010-12-03 12:50:00,47.69,47.69,47.67,47.69,125800.0,31.4008,31.4008,31.3876,31.4008,125800.0
2010-12-03 13:00:00,47.68,47.72,47.68,47.7,223900.0,31.3942,31.4205,31.3942,31.4074,223900.0
2010-12-03 13:10:00,47.7,47.72,47.69,47.7,198800.0,31.4074,31.4205,31.4008,31.4074,198800.0
2010-12-03 13:20:00,47.69,47.73,47.69,47.69,119500.0,31.4008,31.4271,31.4008,31.4008,119500.0
2010-12-03 13:30:00,47.69,47.69,47.64,47.66,433400.0,31.4008,31.4008,31.3679,31.381,433400.0
2010-12-03 13:40:00,47.65,47.68,47.64,47.68,261500.0,31.3745,31.3942,31.3679,31.3942,261500.0
2010-12-03 13:50:00,47.68,47.7,47.67,47.69,134600.0,31.3942,31.4074,31.3876,31.4008,134600.0
2010-12-03 14:00:00,47.69,47.71,47.62,47.65,189300.0,31.4008,31.414,31.3547,31.3745,189300.0
2010-12-03 14:10:00,47.65,47.68,47.63,47.66,288400.0,31.3745,31.3942,31.3613,31.381,288400.0
2010-12-03 14:20:00,47.66,47.67,47.62,47.66,306200.0,31.381,31.3876,31.3547,31.381,306200.0
2010-12-03 14:30:00,47.65,47.7,47.65,47.69,264900.0,31.3745,31.4074,31.3745,31.4008,264900.0
2010-12-03 14:40:00,47.68,47.72,47.68,47.72,287700.0,31.3942,31.4205,31.3942,31.4205,287700.0
2010-12-03 14:50:00,47.72,47.74,47.69,47.74,419800.0,31.4205,31.4337,31.4008,31.4337,419800.0
2010-12-03 15:00:00,47.74,47.76,47.7,47.72,374800.0,31.4337,31.4469,31.4074,31.4205,374800.0
2010-12-03 15:10:00,47.72,47.74,47.7,47.72,358300.0,31.4205,31.4337,31.4074,31.4205,358300.0
2010-12-03 15:20:00,47.72,47.77,47.72,47.77,384900.0,31.4205,31.4535,31.4205,31.4535,384900.0
2010-12-03 15:30:00,47.77,47.83,47.74,47.82,708700.0,31.4535,31.493,31.4337,31.4864,708700.0
2010-12-03 15:40:00,47.82,47.91,47.8,47.89,927600.0,31.4864,31.5456,31.4732,31.5325,927600.0
2010-12-03 15:50:00,47.89,47.91,47.8,47.8,1634300.0,31.5325,31.5456,31.4732,31.4732,1634300.0
2010-12-06 09:30:00,47.58,47.66,47.56,47.66,1578600.0,31.3284,31.381,31.3152,31.381,1578600.0
2010-12-06 09:40:00,47.67,47.67,47.61,47.62,495200.0,31.3876,31.3876,31.3481,31.3547,495200.0
2010-12-06 09:50:00,47.63,47.64,47.58,47.62,291500.0,31.3613,31.3679,31.3284,31.3547,291500.0
2010-12-06 10:00:00,47.61,47.64,47.6,47.62,335000.0,31.3481,31.3679,31.3415,31.3547,335000.0
2010-12-06 10:10:00,47.62,47.65,47.58,47.63,395900.0,31.3547,31.3745,31.3284,31.3613,395900.0
2010-12-06 10:20:00,47.63,47.71,47.61,47.7,412500.0,31.3613,31.414,31.3481,31.4074,412500.0
2010-12-06 10:30:00,47.71,47.72,47.64,47.67,493700.0,31.414,31.4205,31.3679,31.3876,493700.0
2010-12-06 10:40:00,47.67,47.67,47.62,47.67,470800.0,31.3876,31.3876,31.3547,31.3876,470800.0
2010-12-06 10:50:00,47.66,47.66,47.59,47.64,337900.0,31.381,31.381,31.3349,31.3679,337900.0
2010-12-06 11:00:00,47.64,47.67,47.62,47.66,381900.0,31.3679,31.3876,31.3547,31.381,381900.0
2010-12-06 11:10:00,47.67,47.69,47.62,47.63,253600.0,31.3876,31.4008,31.3547,31.3613,253600.0
2010-12-06 11:20:00,47.64,47.65,47.58,47.64,323900.0,31.3679,31.3745,31.3284,31.3679,323900.0
2010-12-06 11:30:00,47.64,47.64,47.58,47.59,239100.0,31.3679,31.3679,31.3284,31.3349,239100.0
2010-12-06 11:40:00,47.59,47.66,47.57,47.6,337300.0,31.3349,31.381,31.3218,31.3415,337300.0
2010-12-06 11:50:00,47.6,47.64,47.58,47.64,169200.0,31.3415,31.3679,31.3284,31.3679,169200.0
2010-12-06 12:00:00,47.64,47.64,47.61,47.62,2248300.0,31.3679,31.3679,31.3481,31.3547,2248300.0
2010-12-06 12:10:00,47.62,47.63,47.6,47.61,297300.0,31.3547,31.3613,31.3415,31.3481,297300.0
2010-12-06 12:20:00,47.61,47.61,47.57,47.59,90900.0,31.3481,31.3481,31.3218,31.3349,90900.0
2010-12-06 12:30:00,47.59,47.63,47.58,47.63,130700.0,31.3349,31.3613,31.3284,31.3613,130700.0
2010-12-06 12:40:00,47.63,47.63,47.6,47.6,102400.0,31.3613,31.3613,31.3415,31.3415,102400.0
2010-12-06 12:50:00,47.61,47.63,47.58,47.63,208700.0,31.3481,31.3613,31.3284,31.3613,208700.0
2010-12-06 13:00:00,47.63,47.63,47.61,47.62,638800.0,31.3613,31.3613,31.3481,31.3547,638800.0
2010-12-06 13:10:00,47.63,47.63,47.59,47.62,228700.0,31.3613,31.3613,31.3349,31.3547,228700.0
2010-12-06 13:20:00,47.61,47.65,47.6,47.63,1022900.0,31.3481,31.3745,31.3415,31.3613,1022900.0
2010-12-06 13:30:00,47.64,47.66,47.62,47.66,306100.0,31.3679,31.381,31.3547,31.381,306100.0
2010-12-06 13:40:00,47.66,47.74,47.66,47.73,323600.0,31.381,31.4337,31.381,31.4271,323600.0
2010-12-06 13:50:00,47.73,47.75,47.72,47.74,267900.0,31.4271,31.4403,31.4205,31.4337,267900.0
2010-12-06 14:00:00,47.74,47.74,47.72,47.73,87200.0,31.4337,31.4337,31.4205,31.4271,87200.0
2010-12-06 14:10:00,47.73,47.77,47.72,47.77,276600.0,31.4271,31.4535,31.4205,31.4535,276600.0
2010-12-06 14:20:00,47.76,47.78,47.74,47.74,327200.0,31.4469,31.46,31.4337,31.4337,327200.0
2010-12-06 14:30:00,47.74,47.81,47.73,47.81,421000.0,31.4337,31.4798,31.4271,31.4798,421000.0
2010-12-06 14:40:00,47.81,47.81,47.78,47.8,333500.0,31.4798,31.4798,31.46,31.4732,333500.0
2010-12-06 14:50:00,47.8,47.8,47.77,47.77,295700.0,31.4732,31.4732,31.4535,31.4535,295700.0
2010-12-06 15:00:00,47.78,47.78,47.75,47.77,211000.0,31.46,31.46,31.4403,31.4535,211000.0
2010-12-06 15:10:00,47.77,47.79,47.76,47.79,226700.0,31.4535,31.4666,31.4469,31.4666,226700.0
2010-12-06 15:20:00,47.79,47.82,47.78,47.79,300700.0,31.4666,31.4864,31.46,31.4666,300700.0
2010-12-06 15:30:00,47.79,47.81,47.76,47.81,448600.0,31.4666,31.4798,31.4469,31.4798,448600.0
2010-12-06 15:40:00,47.81,47.86,47.79,47.83,441600.0,31.4798,31.5127,31.4666,31.493,441600.0
2010-12-06 15:50:00,47.83,47.84,47.77,47.79,1161800.0,31.493,31.4996,31.4535,31.4666,1161800.0
2010-12-07 09:30:00,48.3,48.33,48.16,48.16,1145900.0,31.8024,31.8222,31.7103,31.7103,1145900.0
2010-12-07 09:40:00,48.16,48.2,48.12,48.13,311000.0,31.7103,31.7366,31.6839,31.6905,311000.0
2010-12-07 09:50:00,48.13,48.15,48.07,48.07,325500.0,31.6905,31.7037,31.651,31.651,325500.0
2010-12-07 10:00:00,48.07,48.08,47.98,47.99,385500.0,31.651,31.6576,31.5917,31.5983,385500.0
2010-12-07 10:10:00,48.0,48.07,47.97,48.05,397400.0,31.6049,31.651,31.5852,31.6378,397400.0
2010-12-07 10:20:00,48.05,48.08,47.98,47.98,499100.0,31.6378,31.6576,31.5917,31.5917,499100.0
2010-12-07 10:30:00,47.97,47.99,47.9,47.94,515500.0,31.5852,31.5983,31.5391,31.5654,515500.0
2010-12-07 10:40:00,47.94,48.01,47.94,48.0,236600.0,31.5654,31.6115,31.5654,31.6049,236600.0
2010-12-07 10:50:00,47.99,48.03,47.96,47.99,287700.0,31.5983,31.6247,31.5786,31.5983,287700.0
2010-12-07 11:00:00,48.0,48.0,47.93,47.94,406600.0,31.6049,31.6049,31.5588,31.5654,406600.0
2010-12-07 11:10:00,47.95,48.0,47.94,47.96,332800.0,31.572,31.6049,31.5654,31.5786,332800.0
2010-12-07 11:20:00,47.96,47.96,47.9,47.94,276100.0,31.5786,31.5786,31.5391,31.5654,276100.0
2010-12-07 11:30:00,47.94,47.98,47.91,47.97,301600.0,31.5654,31.5917,31.5456,31.5852,301600.0
2010-12-07 11:40:00,47.97,48.01,47.95,47.96,416400.0,31.5852,31.6115,31.572,31.5786,416400.0
2010-12-07 11:50:00,47.96,47.97,47.9,47.92,269200.0,31.5786,31.5852,31.5391,31.5522,269200.0
2010-12-07 12:00:00,47.92,47.94,47.84,47.84,261100.0,31.5522,31.5654,31.4996,31.4996,261100.0
2010-12-07 12:10:00,47.85,47.88,47.8,47.82,244900.0,31.5061,31.5259,31.4732,31.4864,244900.0
2010-12-07 12:20:00,47.83,47.89,47.81,47.88,209300.0,31.493,31.5325,31.4798,31.5259,209300.0
2010-12-07 12:30:00,47.88,47.91,47.84,47.91,245300.0,31.5259,31.5456,31.4996,31.5456,245300.0
2010-12-07 12:40:00,47.9,47.93,47.89,47.91,138500.0,31.5391,31.5588,31.5325,31.5456,138500.0
2010-12-07 12:50:00,47.91,47.94,47.87,47.94,152100.0,31.5456,31.5654,31.5193,31.5654,152100.0
2010-12-07 13:00:00,47.94,47.97,47.92,47.95,257800.0,31.5654,31.5852,31.5522,31.572,257800.0
2010-12-07 13:10:00,47.95,47.95,47.88,47.9,313700.0,31.572,31.572,31.5259,31.5391,313700.0
2010-12-07 13:20:00,47.9,47.95,47.89,47.94,148000.0,31.5391,31.572,31.5325,31.5654,148000.0
2010-12-07 13:30:00,47.94,47.94,47.88,47.9,186100.0,31.5654,31.5654,31.5259,31.5391,186100.0
2010-12-07 13:40:00,47.91,47.96,47.88,47.96,125200.0,31.5456,31.5786,31.5259,31.5786,125200.0
2010-12-07 13:50:00,47.96,47.96,47.92,47.92,408700.0,31.5786,31.5786,31.5522,31.5522,408700.0
2010-12-07 14:00:00,47.92,47.95,47.9,47.9,172700.0,31.5522,31.572,31.5391,31.5391,172700.0
2010-12-07 14:10:00,47.9,47.92,47.88,47.9,179100.0,31.5391,31.5522,31.5259,31.5391,179100.0
2010-12-07 14:20:00,47.9,47.94,47.89,47.92,154000.0,31.5391,31.5654,31.5325,31.5522,154000.0
2010-12-07 14:30:00,47.92,47.99,47.91,47.97,221400.0,31.5522,31.5983,31.5456,31.5852,221400.0
2010-12-07 14:40:00,47.96,47.98,47.91,47.93,194300.0,31.5786,31.5917,31.5456,31.5588,194300.0
2010-12-07 14:50:00,47.92,47.93,47.74,47.76,442500.0,31.5522,31.5588,31.4337,31.4469,442500.0
2010-12-07 15:00:00,47.76,47.82,47.74,47.79,1185600.0,31.4469,31.4864,31.4337,31.4666,1185600.0
2010-12-07 15:10:00,47.79,47.81,47.67,47.69,451300.0,31.4666,31.4798,31.3876,31.4008,451300.0
2010-12-07 15:20:00,47.7,47.72,47.62,47.7,1087700.0,31.4074,31.4205,31.3547,31.4074,1087700.0
2010-12-07 15:30:00,47.7,47.72,47.64,47.71,375000.0,31.4074,31.4205,31.3679,31.414,375000.0
2010-12-07 15:40:00,47.71,47.73,47.57,47.63,1231600.0,31.414,31.4271,31.3218,31.3613,1231600.0
2010-12-07 15:50:00,47.62,47.65,47.54,47.55,2141300.0,31.3547,31.3745,31.302,31.3086,2141300.0
2010-12-08 09:30:00,47.45,47.48,47.44,47.45,874300.0,31.2428,31.2625,31.2362,31.2428,874300.0
2010-12-08 09:40:00,47.44,47.56,47.44,47.49,273200.0,31.2362,31.3152,31.2362,31.2691,273200.0
2010-12-08 09:50:00,47.48,47.52,47.4,47.42,313900.0,31.2625,31.2889,31.2098,31.223,313900.0
2010-12-08 10:00:00,47.42,47.43,47.29,47.34,459600.0,31.223,31.2296,31.1374,31.1703,459600.0
2010-12-08 10:10:00,47.33,47.33,47.2,47.2,410900.0,31.1638,31.1638,31.0782,31.0782,410900.0
2010-12-08 10:20:00,47.19,47.19,47.14,47.18,647700.0,31.0716,31.0716,31.0387,31.065,647700.0
2010-12-08 10:30:00,47.17,47.18,47.04,47.05,646200.0,31.0584,31.065,30.9728,30.9794,646200.0
2010-12-08 10:40:00,47.05,47.1,47.0,47.06,203200.0,30.9794,31.0123,30.9465,30.986,203200.0
2010-12-08 10:50:00,47.05,47.13,47.02,47.13,229300.0,30.9794,31.0321,30.9596,31.0321,229300.0
2010-12-08 11:00:00,47.13,47.18,47.1,47.17,175000.0,31.0321,31.065,31.0123,31.0584,175000.0
2010-12-08 11:10:00,47.17,47.19,47.13,47.13,261700.0,31.0584,31.0716,31.0321,31.0321,261700.0
2010-12-08 11:20:00,47.13,47.17,47.11,47.14,901800.0,31.0321,31.0584,31.0189,31.0387,901800.0
2010-12-08 11:30:00,47.13,47.14,47.07,47.08,222800.0,31.0321,31.0387,30.9926,30.9991,222800.0
2010-12-08 11:40:00,47.09,47.17,47.09,47.17,113400.0,31.0057,31.0584,31.0057,31.0584,113400.0
2010-12-08 11:50:00,47.17,47.2,47.15,47.17,554200.0,31.0584,31.0782,31.0452,31.0584,554200.0
2010-12-08 12:00:00,47.17,47.19,47.16,47.17,668700.0,31.0584,31.0716,31.0518,31.0584,668700.0
2010-12-08 12:10:00,47.17,47.18,47.13,47.14,669200.0,31.0584,31.065,31.0321,31.0387,669200.0
2010-12-08 12:20:00,47.14,47.16,47.13,47.15,205500.0,31.0387,31.0518,31.0321,31.0452,205500.0
2010-12-08 12:30:00,47.14,47.15,47.1,47.1,112900.0,31.0387,31.0452,31.0123,31.0123,112900.0
2010-12-08 12:40:00,47.11,47.11,47.05,47.06,210500.0,31.0189,31.0189,30.9794,30.986,210500.0
2010-12-08 12:50:00,47.06,47.07,47.02,47.06,85800.0,30.986,30.9926,30.9596,30.986,85800.0
2010-12-08 13:00:00,47.06,47.12,47.04,47.09,1965100.0,30.986,31.0255,30.9728,31.0057,1965100.0
2010-12-08 13:10:00,47.1,47.17,47.07,47.09,386900.0,31.0123,31.0584,30.9926,31.0057,386900.0
2010-12-08 13:20:00,47.08,47.12,47.06,47.11,200500.0,30.9991,31.0255,30.986,31.0189,200500.0
2010-12-08 13:30:00,47.11,47.18,47.1,47.17,132100.0,31.0189,31.065,31.0123,31.0584,132100.0
2010-12-08 13:40:00,47.17,47.22,47.16,47.17,92200.0,31.0584,31.0913,31.0518,31.0584,92200.0
2010-12-08 13:50:00,47.17,47.18,47.14,47.16,152400.0,31.0584,31.065,31.0387,31.0518,152400.0
2010-12-08 14:00:00,47.16,47.18,47.13,47.16,95600.0,31.0518,31.065,31.0321,31.0518,95600.0
2010-12-08 14:10:00,47.17,47.21,47.15,47.21,160800.0,31.0584,31.0847,31.0452,31.0847,160800.0
2010-12-08 14:20:00,47.21,47.23,47.18,47.21,191300.0,31.0847,31.0979,31.065,31.0847,191300.0
2010-12-08 14:30:00,47.2,47.29,47.2,47.26,104800.0,31.0782,31.1374,31.0782,31.1177,104800.0
2010-12-08 14:40:00,47.26,47.29,47.21,47.21,391600.0,31.1177,31.1374,31.0847,31.0847,391600.0
2010-12-08 14:50:00,47.22,47.25,47.2,47.2,170800.0,31.0913,31.1111,31.0782,31.0782,170800.0
2010-12-08 15:00:00,47.19,47.24,47.17,47.2,635000.0,31.0716,31.1045,31.0584,31.0782,635000.0
2010-12-08 15:10:00,47.2,47.2,47.14,47.15,225600.0,31.0782,31.0782,31.0387,31.0452,225600.0
2010-12-08 15:20:00,47.14,47.18,47.14,47.14,302100.0,31.0387,31.065,31.0387,31.0387,302100.0
2010-12-08 15:30:00,47.15,47.19,47.13,47.15,231600.0,31.0452,31.0716,31.0321,31.0452,231600.0
2010-12-08 15:40:00,47.16,47.23,47.15,47.21,355800.0,31.0518,31.0979,31.0452,31.0847,355800.0
2010-12-08 15:50:00,47.21,47.28,47.2,47.26,1081700.0,31.0847,31.1308,31.0782,31.1177,1081700.0
2010-12-09 09:30:00,47.43,47.44,47.29,47.3,830800.0,31.2296,31.2362,31.1374,31.144,830800.0
2010-12-09 09:40:00,47.3,47.35,47.26,47.31,339300.0,31.144,31.1769,31.1177,31.1506,339300.0
2010-12-09 09:50:00,47.31,47.4,47.31,47.36,293200.0,31.1506,31.2098,31.1506,31.1835,293200.0
2010-12-09 10:00:00,47.36,47.38,47.24,47.26,313300.0,31.1835,31.1967,31.1045,31.1177,313300.0
2010-12-09 10:10:00,47.25,47.25,47.16,47.16,351100.0,31.1111,31.1111,31.0518,31.0518,351100.0
2010-12-09 10:20:00,47.16,47.17,47.13,47.17,274500.0,31.0518,31.0584,31.0321,31.0584,274500.0
2010-12-09 10:30:00,47.17,47.21,47.16,47.18,297800.0,31.0584,31.0847,31.0518,31.065,297800.0
2010-12-09 10:40:00,47.17,47.18,47.13,47.14,299300.0,31.0584,31.065,31.0321,31.0387,299300.0
2010-12-09 10:50:00,47.14,47.15,47.04,47.09,482100.0,31.0387,31.0452,30.9728,31.0057,482100.0
2010-12-09 11:00:00,47.09,47.16,47.08,47.16,208800.0,31.0057,31.0518,30.9991,31.0518,208800.0
2010-12-09 11:10:00,47.16,47.19,47.13,47.13,177100.0,31.0518,31.0716,31.0321,31.0321,177100.0
2010-12-09 11:20:00,47.14,47.14,47.1,47.1,298300.0,31.0387,31.0387,31.0123,31.0123,298300.0
2010-12-09 11:30:00,47.11,47.15,47.08,47.1,154700.0,31.0189,31.0452,30.9991,31.0123,154700.0
2010-12-09 11:40:00,47.11,47.11,46.98,46.98,360200.0,31.0189,31.0189,30.9333,30.9333,360200.0
2010-12-09 11:50:00,46.98,47.08,46.97,47.07,755700.0,30.9333,30.9991,30.9267,30.9926,755700.0
2010-12-09 12:00:00,47.07,47.09,47.05,47.06,256800.0,30.9926,31.0057,30.9794,30.986,256800.0
2010-12-09 12:10:00,47.06,47.07,47.0,47.0,1302700.0,30.986,30.9926,30.9465,30.9465,1302700.0
2010-12-09 12:20:00,47.0,47.03,46.98,47.03,432200.0,30.9465,30.9662,30.9333,30.9662,432200.0
2010-12-09 12:30:00,47.02,47.06,47.01,47.05,394300.0,30.9596,30.986,30.9531,30.9794,394300.0
2010-12-09 12:40:00,47.05,47.08,47.04,47.08,99400.0,30.9794,30.9991,30.9728,30.9991,99400.0
2010-12-09 12:50:00,47.09,47.12,47.07,47.09,365900.0,31.0057,31.0255,30.9926,31.0057,365900.0
2010-12-09 13:00:00,47.1,47.2,47.1,47.19,581200.0,31.0123,31.0782,31.0123,31.0716,581200.0
2010-12-09 13:10:00,47.19,47.22,47.16,47.16,333200.0,31.0716,31.0913,31.0518,31.0518,333200.0
2010-12-09 13:20:00,47.16,47.18,47.14,47.17,528000.0,31.0518,31.065,31.0387,31.0584,528000.0
2010-12-09 13:30:00,47.17,47.18,47.11,47.13,399900.0,31.0584,31.065,31.0189,31.0321,399900.0
2010-12-09 13:40:00,47.13,47.15,47.12,47.14,379800.0,31.0321,31.0452,31.0255,31.0387,379800.0
2010-12-09 13:50:00,47.15,47.17,47.13,47.16,419600.0,31.0452,31.0584,31.0321,31.0518,419600.0
2010-12-09 14:00:00,47.16,47.16,47.08,47.1,377000.0,31.0518,31.0518,30.9991,31.0123,377000.0
2010-12-09 14:10:00,47.09,47.11,47.07,47.1,397300.0,31.0057,31.0189,30.9926,31.0123,397300.0
2010-12-09 14:20:00,47.09,47.12,47.07,47.11,180200.0,31.0057,31.0255,30.9926,31.0189,180200.0
2010-12-09 14:30:00,47.1,47.11,47.07,47.1,265700.0,31.0123,31.0189,30.9926,31.0123,265700.0
2010-12-09 14:40:00,47.1,47.12,47.07,47.08,780000.0,31.0123,31.0255,30.9926,30.9991,780000.0
2010-12-09 14:50:00,47.08,47.13,47.08,47.12,254200.0,30.9991,31.0321,30.9991,31.0255,254200.0
2010-12-09 15:00:00,47.13,47.13,47.09,47.12,151100.0,31.0321,31.0321,31.0057,31.0255,151100.0
2010-12-09 15:10:00,47.12,47.14,47.11,47.14,542500.0,31.0255,31.0387,31.0189,31.0387,542500.0
2010-12-09 15:20:00,47.13,47.14,47.1,47.11,299200.0,31.0321,31.0387,31.0123,31.0189,299200.0
2010-12-09 15:30:00,47.11,47.16,47.1,47.15,339700.0,31.0189,31.0518,31.0123,31.0452,339700.0
2010-12-09 15:40:00,47.15,47.22,47.14,47.17,733300.0,31.0452,31.0913,31.0387,31.0584,733300.0
2010-12-09 15:50:00,47.17,47.19,47.14,47.18,875800.0,31.0584,31.0716,31.0387,31.065,875800.0
2010-12-10 09:30:00,47.22,47.28,47.2,47.26,472700.0,31.0913,31.1308,31.0782,31.1177,472700.0
2010-12-10 09:40:00,47.25,47.28,47.23,47.24,606500.0,31.1111,31.1308,31.0979,31.1045,606500.0
2010-12-10 09:50:00,47.23,47.3,47.2,47.21,439400.0,31.0979,31.144,31.0782,31.0847,439400.0
2010-12-10 10:00:00,47.2,47.22,47.14,47.16,356200.0,31.0782,31.0913,31.0387,31.0518,356200.0
2010-12-10 10:10:00,47.16,47.16,47.08,47.12,269200.0,31.0518,31.0518,30.9991,31.0255,269200.0
2010-12-10 10:20:00,47.13,47.16,47.11,47.14,194300.0,31.0321,31.0518,31.0189,31.0387,194300.0
2010-12-10 10:30:00,47.15,47.15,47.09,47.1,147700.0,31.0452,31.0452,31.0057,31.0123,147700.0
2010-12-10 10:40:00,47.11,47.15,47.08,47.13,635100.0,31.0189,31.0452,30.9991,31.0321,635100.0
2010-12-10 10:50:00,47.13,47.16,47.12,47.13,176600.0,31.0321,31.0518,31.0255,31.0321,176600.0
2010-12-10 11:00:00,47.13,47.2,47.13,47.17,362300.0,31.0321,31.0782,31.0321,31.0584,362300.0
2010-12-10 11:10:00,47.18,47.19,47.15,47.15,152300.0,31.065,31.0716,31.0452,31.0452,152300.0
2010-12-10 11:20:00,47.15,47.17,47.12,47.14,159200.0,31.0452,31.0584,31.0255,31.0387,159200.0
2010-12-10 11:30:00,47.14,47.16,47.12,47.13,307500.0,31.0387,31.0518,31.0255,31.0321,307500.0
2010-12-10 11:40:00,47.13,47.16,47.12,47.16,111400.0,31.0321,31.0518,31.0255,31.0518,111400.0
2010-12-10 11:50:00,47.17,47.22,47.15,47.22,191800.0,31.0584,31.0913,31.0452,31.0913,191800.0
2010-12-10 12:00:00,47.22,47.25,47.2,47.25,104800.0,31.0913,31.1111,31.0782,31.1111,104800.0
2010-12-10 12:10:00,47.24,47.25,47.23,47.23,53100.0,31.1045,31.1111,31.0979,31.0979,53100.0
2010-12-10 12:20:00,47.24,47.25,47.2,47.24,71600.0,31.1045,31.1111,31.0782,31.1045,71600.0
2010-12-10 12:30:00,47.24,47.26,47.23,47.26,64500.0,31.1045,31.1177,31.0979,31.1177,64500.0
2010-12-10 12:40:00,47.26,47.31,47.25,47.29,223400.0,31.1177,31.1506,31.1111,31.1374,223400.0
2010-12-10 12:50:00,47.29,47.3,47.26,47.29,81000.0,31.1374,31.144,31.1177,31.1374,81000.0
2010-12-10 13:00:00,47.28,47.29,47.26,47.28,64100.0,31.1308,31.1374,31.1177,31.1308,64100.0
2010-12-10 13:10:00,47.27,47.3,47.26,47.27,141200.0,31.1242,31.144,31.1177,31.1242,141200.0
2010-12-10 13:20:00,47.27,47.31,47.27,47.31,147700.0,31.1242,31.1506,31.1242,31.1506,147700.0
2010-12-10 13:30:00,47.31,47.34,47.31,47.34,152300.0,31.1506,31.1703,31.1506,31.1703,152300.0
2010-12-10 13:40:00,47.33,47.37,47.32,47.37,158600.0,31.1638,31.1901,31.1572,31.1901,158600.0
2010-12-10 13:50:00,47.37,47.39,47.35,47.37,160600.0,31.1901,31.2033,31.1769,31.1901,160600.0
2010-12-10 14:00:00,47.37,47.38,47.34,47.35,236300.0,31.1901,31.1967,31.1703,31.1769,236300.0
2010-12-10 14:10:00,47.35,47.36,47.33,47.35,130500.0,31.1769,31.1835,31.1638,31.1769,130500.0
2010-12-10 14:20:00,47.34,47.36,47.3,47.31,151300.0,31.1703,31.1835,31.144,31.1506,151300.0
2010-12-10 14:30:00,47.3,47.33,47.28,47.33,171800.0,31.144,31.1638,31.1308,31.1638,171800.0
2010-12-10 14:40:00,47.32,47.34,47.31,47.33,257800.0,31.1572,31.1703,31.1506,31.1638,257800.0
2010-12-10 14:50:00,47.33,47.35,47.32,47.33,267300.0,31.1638,31.1769,31.1572,31.1638,267300.0
2010-12-10 15:00:00,47.34,47.34,47.3,47.31,480000.0,31.1703,31.1703,31.144,31.1506,480000.0
2010-12-10 15:10:00,47.31,47.32,47.25,47.26,887900.0,31.1506,31.1572,31.1111,31.1177,887900.0
2010-12-10 15:20:00,47.25,47.28,47.25,47.28,496000.0,31.1111,31.1308,31.1111,31.1308,496000.0
2010-12-10 15:30:00,47.28,47.33,47.28,47.3,831600.0,31.1308,31.1638,31.1308,31.144,831600.0
2010-12-10 15:40:00,47.3,47.34,47.29,47.33,592900.0,31.144,31.1703,31.1374,31.1638,592900.0
2010-12-10 15:50:00,47.34,47.4,47.34,47.39,1864600.0,31.1703,31.2098,31.1703,31.2033,1864600.0
2010-12-13 09:30:00,47.69,47.7,47.6,47.6,583300.0,31.4008,31.4074,31.3415,31.3415,583300.0
2010-12-13 09:40:00,47.6,47.6,47.56,47.59,521200.0,31.3415,31.3415,31.3152,31.3349,521200.0
2010-12-13 09:50:00,47.58,47.61,47.56,47.58,411300.0,31.3284,31.3481,31.3152,31.3284,411300.0
2010-12-13 10:00:00,47.58,47.66,47.58,47.64,373100.0,31.3284,31.381,31.3284,31.3679,373100.0
2010-12-13 10:10:00,47.63,47.69,47.6,47.69,199700.0,31.3613,31.4008,31.3415,31.4008,199700.0
2010-12-13 10:20:00,47.68,47.71,47.65,47.67,141700.0,31.3942,31.414,31.3745,31.3876,141700.0
2010-12-13 10:30:00,47.66,47.72,47.66,47.69,338500.0,31.381,31.4205,31.381,31.4008,338500.0
2010-12-13 10:40:00,47.69,47.76,47.67,47.74,361400.0,31.4008,31.4469,31.3876,31.4337,361400.0
2010-12-13 10:50:00,47.74,47.78,47.72,47.77,377600.0,31.4337,31.46,31.4205,31.4535,377600.0
2010-12-13 11:00:00,47.77,47.79,47.75,47.78,114800.0,31.4535,31.4666,31.4403,31.46,114800.0
2010-12-13 11:10:00,47.79,47.82,47.76,47.8,165600.0,31.4666,31.4864,31.4469,31.4732,165600.0
2010-12-13 11:20:00,47.79,47.8,47.76,47.77,210800.0,31.4666,31.4732,31.4469,31.4535,210800.0
2010-12-13 11:30:00,47.77,47.8,47.75,47.77,241900.0,31.4535,31.4732,31.4403,31.4535,241900.0
2010-12-13 11:40:00,47.77,47.78,47.74,47.78,79100.0,31.4535,31.46,31.4337,31.46,79100.0
2010-12-13 11:50:00,47.77,47.79,47.76,47.76,138200.0,31.4535,31.4666,31.4469,31.4469,138200.0
2010-12-13 12:00:00,47.76,47.79,47.73,47.74,105600.0,31.4469,31.4666,31.4271,31.4337,105600.0
2010-12-13 12:10:00,47.74,47.79,47.73,47.78,158200.0,31.4337,31.4666,31.4271,31.46,158200.0
2010-12-13 12:20:00,47.77,47.78,47.75,47.76,62200.0,31.4535,31.46,31.4403,31.4469,62200.0
2010-12-13 12:30:00,47.77,47.78,47.76,47.77,226900.0,31.4535,31.46,31.4469,31.4535,226900.0
2010-12-13 12:40:00,47.77,47.77,47.75,47.77,68700.0,31.4535,31.4535,31.4403,31.4535,68700.0
2010-12-13 12:50:00,47.77,47.78,47.75,47.78,226100.0,31.4535,31.46,31.4403,31.46,226100.0
2010-12-13 13:00:00,47.77,47.81,47.77,47.8,150700.0,31.4535,31.4798,31.4535,31.4732,150700.0
2010-12-13 13:10:00,47.8,47.83,47.79,47.83,90600.0,31.4732,31.493,31.4666,31.493,90600.0
2010-12-13 13:20:00,47.82,47.83,47.81,47.83,78300.0,31.4864,31.493,31.4798,31.493,78300.0
2010-12-13 13:30:00,47.82,47.83,47.8,47.81,80800.0,31.4864,31.493,31.4732,31.4798,80800.0
2010-12-13 13:40:00,47.82,47.82,47.81,47.82,59500.0,31.4864,31.4864,31.4798,31.4864,59500.0
2010-12-13 13:50:00,47.81,47.86,47.81,47.85,112900.0,31.4798,31.5127,31.4798,31.5061,112900.0
2010-12-13 14:00:00,47.86,47.88,47.84,47.85,171300.0,31.5127,31.5259,31.4996,31.5061,171300.0
2010-12-13 14:10:00,47.85,47.86,47.83,47.84,203000.0,31.5061,31.5127,31.493,31.4996,203000.0
2010-12-13 14:20:00,47.85,47.86,47.83,47.84,147500.0,31.5061,31.5127,31.493,31.4996,147500.0
2010-12-13 14:30:00,47.84,47.86,47.83,47.85,234900.0,31.4996,31.5127,31.493,31.5061,234900.0
2010-12-13 14:40:00,47.85,47.88,47.85,47.86,630000.0,31.5061,31.5259,31.5061,31.5127,630000.0
2010-12-13 14:50:00,47.87,47.87,47.81,47.82,1066100.0,31.5193,31.5193,31.4798,31.4864,1066100.0
2010-12-13 15:00:00,47.82,47.83,47.78,47.78,537000.0,31.4864,31.493,31.46,31.46,537000.0
2010-12-13 15:10:00,47.78,47.79,47.75,47.77,576600.0,31.46,31.4666,31.4403,31.4535,576600.0
2010-12-13 15:20:00,47.77,47.78,47.74,47.76,617600.0,31.4535,31.46,31.4337,31.4469,617600.0
2010-12-13 15:30:00,47.76,47.77,47.69,47.74,441700.0,31.4469,31.4535,31.4008,31.4337,441700.0
2010-12-13 15:40:00,47.74,47.74,47.61,47.63,460500.0,31.4337,31.4337,31.3481,31.3613,460500.0
2010-12-13 15:50:00,47.63,47.66,47.62,47.65,617200.0,31.3613,31.381,31.3547,31.3745,617200.0
2010-12-14 09:30:00,47.72,47.77,47.67,47.71,796300.0,31.4205,31.4535,31.3876,31.414,796300.0
2010-12-14 09:40:00,47.71,47.73,47.65,47.68,721900.0,31.414,31.4271,31.3745,31.3942,721900.0
2010-12-14 09:50:00,47.68,47.72,47.65,47.72,655600.0,31.3942,31.4205,31.3745,31.4205,655600.0
2010-12-14 10:00:00,47.72,47.76,47.71,47.76,1399600.0,31.4205,31.4469,31.414,31.4469,1399600.0
2010-12-14 10:10:00,47.76,47.79,47.73,47.78,601200.0,31.4469,31.4666,31.4271,31.46,601200.0
2010-12-14 10:20:00,47.78,47.81,47.75,47.76,973800.0,31.46,31.4798,31.4403,31.4469,973800.0
2010-12-14 10:30:00,47.76,47.79,47.74,47.78,286100.0,31.4469,31.4666,31.4337,31.46,286100.0
2010-12-14 10:40:00,47.78,47.79,47.73,47.74,288200.0,31.46,31.4666,31.4271,31.4337,288200.0
2010-12-14 10:50:00,47.74,47.75,47.7,47.7,684800.0,31.4337,31.4403,31.4074,31.4074,684800.0
2010-12-14 11:00:00,47.7,47.73,47.68,47.7,2094200.0,31.4074,31.4271,31.3942,31.4074,2094200.0
2010-12-14 11:10:00,47.71,47.74,47.69,47.73,831700.0,31.414,31.4337,31.4008,31.4271,831700.0
2010-12-14 11:20:00,47.74,47.75,47.72,47.75,1098800.0,31.4337,31.4403,31.4205,31.4403,1098800.0
2010-12-14 11:30:00,47.74,47.81,47.73,47.81,365300.0,31.4337,31.4798,31.4271,31.4798,365300.0
2010-12-14 11:40:00,47.81,47.81,47.76,47.78,271700.0,31.4798,31.4798,31.4469,31.46,271700.0
2010-12-14 11:50:00,47.79,47.81,47.77,47.8,349500.0,31.4666,31.4798,31.4535,31.4732,349500.0
2010-12-14 12:00:00,47.8,47.82,47.77,47.78,1176000.0,31.4732,31.4864,31.4535,31.46,1176000.0
2010-12-14 12:10:00,47.79,47.8,47.77,47.78,310200.0,31.4666,31.4732,31.4535,31.46,310200.0
2010-12-14 12:20:00,47.77,47.79,47.76,47.79,270100.0,31.4535,31.4666,31.4469,31.4666,270100.0
2010-12-14 12:30:00,47.79,47.8,47.77,47.77,359400.0,31.4666,31.4732,31.4535,31.4535,359400.0
2010-12-14 12:40:00,47.76,47.78,47.73,47.78,839400.0,31.4469,31.46,31.4271,31.46,839400.0
2010-12-14 12:50:00,47.77,47.8,47.77,47.78,191500.0,31.4535,31.4732,31.4535,31.46,191500.0
2010-12-14 13:00:00,47.77,47.79,47.76,47.78,125400.0,31.4535,31.4666,31.4469,31.46,125400.0
2010-12-14 13:10:00,47.79,47.79,47.77,47.78,207800.0,31.4666,31.4666,31.4535,31.46,207800.0
2010-12-14 13:20:00,47.77,47.79,47.76,47.79,211100.0,31.4535,31.4666,31.4469,31.4666,211100.0
2010-12-14 13:30:00,47.79,47.8,47.78,47.79,122300.0,31.4666,31.4732,31.46,31.4666,122300.0
2010-12-14 13:40:00,47.79,47.8,47.78,47.8,162400.0,31.4666,31.4732,31.46,31.4732,162400.0
2010-12-14 13:50:00,47.8,47.81,47.77,47.78,199800.0,31.4732,31.4798,31.4535,31.46,199800.0
2010-12-14 14:00:00,47.78,47.79,47.74,47.74,647000.0,31.46,31.4666,31.4337,31.4337,647000.0
2010-12-14 14:10:00,47.75,47.8,47.72,47.8,310100.0,31.4403,31.4732,31.4205,31.4732,310100.0
2010-12-14 14:20:00,47.79,47.83,47.72,47.74,559000.0,31.4666,31.493,31.4205,31.4337,559000.0
2010-12-14 14:30:00,47.74,47.79,47.73,47.76,231700.0,31.4337,31.4666,31.4271,31.4469,231700.0
2010-12-14 14:40:00,47.75,47.75,47.65,47.68,424200.0,31.4403,31.4403,31.3745,31.3942,424200.0
2010-12-14 14:50:00,47.68,47.72,47.66,47.72,133900.0,31.3942,31.4205,31.381,31.4205,133900.0
2010-12-14 15:00:00,47.72,47.74,47.69,47.72,181500.0,31.4205,31.4337,31.4008,31.4205,181500.0
2010-12-14 15:10:00,47.72,47.73,47.63,47.63,427100.0,31.4205,31.4271,31.3613,31.3613,427100.0
2010-12-14 15:20:00,47.63,47.65,47.58,47.61,295100.0,31.3613,31.3745,31.3284,31.3481,295100.0
2010-12-14 15:30:00,47.6,47.64,47.53,47.57,428700.0,31.3415,31.3679,31.2954,31.3218,428700.0
2010-12-14 15:40:00,47.56,47.66,47.56,47.61,495000.0,31.3152,31.381,31.3152,31.3481,495000.0
2010-12-14 15:50:00,47.61,47.71,47.61,47.69,1359800.0,31.3481,31.414,31.3481,31.4008,1359800.0
2010-12-15 09:30:00,47.42,47.46,47.37,47.44,739300.0,31.223,31.2494,31.1901,31.2362,739300.0
2010-12-15 09:40:00,47.44,47.48,47.43,47.43,341500.0,31.2362,31.2625,31.2296,31.2296,341500.0
2010-12-15 09:50:00,47.43,47.48,47.4,47.47,399300.0,31.2296,31.2625,31.2098,31.2559,399300.0
2010-12-15 10:00:00,47.47,47.49,47.44,47.44,442100.0,31.2559,31.2691,31.2362,31.2362,442100.0
2010-12-15 10:10:00,47.44,47.47,47.44,47.44,354900.0,31.2362,31.2559,31.2362,31.2362,354900.0
2010-12-15 10:20:00,47.44,47.45,47.42,47.43,197800.0,31.2362,31.2428,31.223,31.2296,197800.0
2010-12-15 10:30:00,47.43,47.52,47.43,47.51,750800.0,31.2296,31.2889,31.2296,31.2823,750800.0
2010-12-15 10:40:00,47.51,47.52,47.47,47.48,386300.0,31.2823,31.2889,31.2559,31.2625,386300.0
2010-12-15 10:50:00,47.49,47.49,47.47,47.47,157200.0,31.2691,31.2691,31.2559,31.2559,157200.0
2010-12-15 11:00:00,47.47,47.49,47.45,47.46,449100.0,31.2559,31.2691,31.2428,31.2494,449100.0
2010-12-15 11:10:00,47.46,47.46,47.37,47.4,369500.0,31.2494,31.2494,31.1901,31.2098,369500.0
2010-12-15 11:20:00,47.4,47.4,47.36,47.4,348000.0,31.2098,31.2098,31.1835,31.2098,348000.0
2010-12-15 11:30:00,47.39,47.4,47.35,47.36,550300.0,31.2033,31.2098,31.1769,31.1835,550300.0
2010-12-15 11:40:00,47.35,47.37,47.33,47.34,482100.0,31.1769,31.1901,31.1638,31.1703,482100.0
2010-12-15 11:50:00,47.34,47.37,47.31,47.37,393600.0,31.1703,31.1901,31.1506,31.1901,393600.0
2010-12-15 12:00:00,47.37,47.37,47.34,47.35,242800.0,31.1901,31.1901,31.1703,31.1769,242800.0
2010-12-15 12:10:00,47.35,47.38,47.34,47.35,212200.0,31.1769,31.1967,31.1703,31.1769,212200.0
2010-12-15 12:20:00,47.35,47.36,47.33,47.35,126100.0,31.1769,31.1835,31.1638,31.1769,126100.0
2010-12-15 12:30:00,47.35,47.36,47.3,47.31,140300.0,31.1769,31.1835,31.144,31.1506,140300.0
2010-12-15 12:40:00,47.31,47.32,47.24,47.25,305400.0,31.1506,31.1572,31.1045,31.1111,305400.0
2010-12-15 12:50:00,47.24,47.25,47.17,47.21,292200.0,31.1045,31.1111,31.0584,31.0847,292200.0
2010-12-15 13:00:00,47.22,47.24,47.2,47.22,389200.0,31.0913,31.1045,31.0782,31.0913,389200.0
2010-12-15 13:10:00,47.22,47.25,47.21,47.23,233400.0,31.0913,31.1111,31.0847,31.0979,233400.0
2010-12-15 13:20:00,47.23,47.24,47.19,47.22,423800.0,31.0979,31.1045,31.0716,31.0913,423800.0
2010-12-15 13:30:00,47.22,47.24,47.19,47.21,372300.0,31.0913,31.1045,31.0716,31.0847,372300.0
2010-12-15 13:40:00,47.21,47.22,47.18,47.21,307600.0,31.0847,31.0913,31.065,31.0847,307600.0
2010-12-15 13:50:00,47.21,47.23,47.2,47.22,1151600.0,31.0847,31.0979,31.0782,31.0913,1151600.0
2010-12-15 14:00:00,47.24,47.24,47.19,47.19,398500.0,31.1045,31.1045,31.0716,31.0716,398500.0
2010-12-15 14:10:00,47.19,47.2,47.16,47.16,294000.0,31.0716,31.0782,31.0518,31.0518,294000.0
2010-12-15 14:20:00,47.17,47.17,47.06,47.06,639800.0,31.0584,31.0584,30.986,30.986,639800.0
2010-12-15 14:30:00,47.06,47.07,46.99,47.0,1073100.0,30.986,30.9926,30.9399,30.9465,1073100.0
2010-12-15 14:40:00,47.0,47.02,46.98,47.0,337400.0,30.9465,30.9596,30.9333,30.9465,337400.0
2010-12-15 14:50:00,46.99,47.0,46.93,46.97,559600.0,30.9399,30.9465,30.9004,30.9267,559600.0
2010-12-15 15:00:00,46.97,47.02,46.95,46.99,394700.0,30.9267,30.9596,30.9135,30.9399,394700.0
2010-12-15 15:10:00,46.99,47.02,46.98,47.01,912900.0,30.9399,30.9596,30.9333,30.9531,912900.0
2010-12-15 15:20:00,47.01,47.12,47.0,47.07,546300.0,30.9531,31.0255,30.9465,30.9926,546300.0
2010-12-15 15:30:00,47.07,47.11,47.05,47.1,507900.0,30.9926,31.0189,30.9794,31.0123,507900.0
2010-12-15 15:40:00,47.09,47.12,47.0,47.0,1982300.0,31.0057,31.0255,30.9465,30.9465,1982300.0
2010-12-15 15:50:00,47.0,47.04,46.98,46.99,2484400.0,30.9465,30.9728,30.9333,30.9399,2484400.0
2010-12-16 09:30:00,47.04,47.1,47.03,47.08,1148100.0,30.9728,31.0123,30.9662,30.9991,1148100.0
2010-12-16 09:40:00,47.08,47.09,47.01,47.02,1098200.0,30.9991,31.0057,30.9531,30.9596,1098200.0
2010-12-16 09:50:00,47.02,47.02,46.86,46.87,1069700.0,30.9596,30.9596,30.8543,30.8609,1069700.0
2010-12-16 10:00:00,46.88,46.97,46.87,46.96,1312700.0,30.8675,30.9267,30.8609,30.9201,1312700.0
2010-12-16 10:10:00,46.97,46.99,46.92,46.99,812400.0,30.9267,30.9399,30.8938,30.9399,812400.0
2010-12-16 10:20:00,46.99,47.03,46.97,46.98,687900.0,30.9399,30.9662,30.9267,30.9333,687900.0
2010-12-16 10:30:00,46.98,47.0,46.94,46.98,526400.0,30.9333,30.9465,30.907,30.9333,526400.0
2010-12-16 10:40:00,46.98,47.03,46.97,47.01,508000.0,30.9333,30.9662,30.9267,30.9531,508000.0
2010-12-16 10:50:00,47.02,47.03,46.99,47.03,1092400.0,30.9596,30.9662,30.9399,30.9662,1092400.0
2010-12-16 11:00:00,47.03,47.09,47.02,47.08,564900.0,30.9662,31.0057,30.9596,30.9991,564900.0
2010-12-16 11:10:00,47.09,47.2,47.09,47.18,648200.0,31.0057,31.0782,31.0057,31.065,648200.0
2010-12-16 11:20:00,47.17,47.2,47.14,47.19,300600.0,31.0584,31.0782,31.0387,31.0716,300600.0
2010-12-16 11:30:00,47.18,47.19,47.14,47.15,192500.0,31.065,31.0716,31.0387,31.0452,192500.0
2010-12-16 11:40:00,47.14,47.19,47.13,47.13,407400.0,31.0387,31.0716,31.0321,31.0321,407400.0
2010-12-16 11:50:00,47.14,47.19,47.12,47.17,177600.0,31.0387,31.0716,31.0255,31.0584,177600.0
2010-12-16 12:00:00,47.17,47.17,47.15,47.17,175200.0,31.0584,31.0584,31.0452,31.0584,175200.0
2010-12-16 12:10:00,47.16,47.17,47.14,47.14,157600.0,31.0518,31.0584,31.0387,31.0387,157600.0
2010-12-16 12:20:00,47.14,47.16,47.13,47.13,99900.0,31.0387,31.0518,31.0321,31.0321,99900.0
2010-12-16 12:30:00,47.14,47.17,47.13,47.15,59600.0,31.0387,31.0584,31.0321,31.0452,59600.0
2010-12-16 12:40:00,47.16,47.21,47.14,47.2,177400.0,31.0518,31.0847,31.0387,31.0782,177400.0
2010-12-16 12:50:00,47.19,47.24,47.19,47.24,192900.0,31.0716,31.1045,31.0716,31.1045,192900.0
2010-12-16 13:00:00,47.24,47.24,47.22,47.22,82000.0,31.1045,31.1045,31.0913,31.0913,82000.0
2010-12-16 13:10:00,47.22,47.25,47.21,47.24,724300.0,31.0913,31.1111,31.0847,31.1045,724300.0
2010-12-16 13:20:00,47.23,47.24,47.21,47.21,152900.0,31.0979,31.1045,31.0847,31.0847,152900.0
2010-12-16 13:30:00,47.21,47.21,47.17,47.19,120200.0,31.0847,31.0847,31.0584,31.0716,120200.0
2010-12-16 13:40:00,47.2,47.25,47.19,47.25,301100.0,31.0782,31.1111,31.0716,31.1111,301100.0
2010-12-16 13:50:00,47.25,47.25,47.2,47.21,240400.0,31.1111,31.1111,31.0782,31.0847,240400.0
2010-12-16 14:00:00,47.22,47.24,47.21,47.24,338000.0,31.0913,31.1045,31.0847,31.1045,338000.0
2010-12-16 14:10:00,47.24,47.24,47.16,47.17,711400.0,31.1045,31.1045,31.0518,31.0584,711400.0
2010-12-16 14:20:00,47.17,47.17,47.14,47.15,173700.0,31.0584,31.0584,31.0387,31.0452,173700.0
2010-12-16 14:30:00,47.15,47.17,47.12,47.12,1063500.0,31.0452,31.0584,31.0255,31.0255,1063500.0
2010-12-16 14:40:00,47.13,47.13,47.12,47.13,147200.0,31.0321,31.0321,31.0255,31.0321,147200.0
2010-12-16 14:50:00,47.13,47.13,47.11,47.11,193100.0,31.0321,31.0321,31.0189,31.0189,193100.0
2010-12-16 15:00:00,47.12,47.18,47.11,47.18,327800.0,31.0255,31.065,31.0189,31.065,327800.0
2010-12-16 15:10:00,47.18,47.19,47.14,47.14,297500.0,31.065,31.0716,31.0387,31.0387,297500.0
2010-12-16 15:20:00,47.14,47.18,47.12,47.18,341400.0,31.0387,31.065,31.0255,31.065,341400.0
2010-12-16 15:30:00,47.18,47.2,47.17,47.19,552500.0,31.065,31.0782,31.0584,31.0716,552500.0
2010-12-16 15:40:00,47.19,47.2,47.16,47.16,424700.0,31.0716,31.0782,31.0518,31.0518,424700.0
2010-12-16 15:50:00,47.17,47.25,47.16,47.25,1008100.0,31.0584,31.1111,31.0518,31.1111,1008100.0
2010-12-17 09:30:00,47.08,47.13,47.01,47.06,2439000.0,30.9991,31.0321,30.9531,30.986,2439000.0
2010-12-17 09:40:00,47.05,47.06,46.98,47.03,682000.0,30.9794,30.986,30.9333,30.9662,682000.0
2010-12-17 09:50:00,47.03,47.05,47.01,47.05,467100.0,30.9662,30.9794,30.9531,30.9794,467100.0
2010-12-17 10:00:00,47.05,47.09,47.01,47.08,598300.0,30.9794,31.0057,30.9531,30.9991,598300.0
2010-12-17 10:10:00,47.07,47.16,47.07,47.15,361100.0,30.9926,31.0518,30.9926,31.0452,361100.0
2010-12-17 10:20:00,47.16,47.19,47.14,47.16,440200.0,31.0518,31.0716,31.0387,31.0518,440200.0
2010-12-17 10:30:00,47.16,47.19,47.12,47.13,352100.0,31.0518,31.0716,31.0255,31.0321,352100.0
2010-12-17 10:40:00,47.13,47.13,47.02,47.04,360100.0,31.0321,31.0321,30.9596,30.9728,360100.0
2010-12-17 10:50:00,47.05,47.12,47.05,47.12,349200.0,30.9794,31.0255,30.9794,31.0255,349200.0
2010-12-17 11:00:00,47.11,47.12,47.08,47.1,250600.0,31.0189,31.0255,30.9991,31.0123,250600.0
2010-12-17 11:10:00,47.11,47.14,47.1,47.11,286600.0,31.0189,31.0387,31.0123,31.0189,286600.0
2010-12-17 11:20:00,47.11,47.13,47.1,47.1,395200.0,31.0189,31.0321,31.0123,31.0123,395200.0
2010-12-17 11:30:00,47.11,47.15,47.1,47.14,390600.0,31.0189,31.0452,31.0123,31.0387,390600.0
2010-12-17 11:40:00,47.14,47.18,47.14,47.16,492700.0,31.0387,31.065,31.0387,31.0518,492700.0
2010-12-17 11:50:00,47.16,47.17,47.14,47.15,185200.0,31.0518,31.0584,31.0387,31.0452,185200.0
2010-12-17 12:00:00,47.15,47.15,47.12,47.13,317400.0,31.0452,31.0452,31.0255,31.0321,317400.0
2010-12-17 12:10:00,47.13,47.15,47.12,47.13,167300.0,31.0321,31.0452,31.0255,31.0321,167300.0
2010-12-17 12:20:00,47.12,47.13,47.11,47.11,89400.0,31.0255,31.0321,31.0189,31.0189,89400.0
2010-12-17 12:30:00,47.11,47.12,47.11,47.11,115000.0,31.0189,31.0255,31.0189,31.0189,115000.0
2010-12-17 12:40:00,47.11,47.12,47.1,47.12,111000.0,31.0189,31.0255,31.0123,31.0255,111000.0
2010-12-17 12:50:00,47.12,47.15,47.1,47.15,396500.0,31.0255,31.0452,31.0123,31.0452,396500.0
2010-12-17 13:00:00,47.15,47.18,47.14,47.17,251000.0,31.0452,31.065,31.0387,31.0584,251000.0
2010-12-17 13:10:00,47.18,47.21,47.17,47.2,220600.0,31.065,31.0847,31.0584,31.0782,220600.0
2010-12-17 13:20:00,47.21,47.21,47.18,47.2,236400.0,31.0847,31.0847,31.065,31.0782,236400.0
2010-12-17 13:30:00,47.19,47.21,47.17,47.19,436800.0,31.0716,31.0847,31.0584,31.0716,436800.0
2010-12-17 13:40:00,47.2,47.23,47.19,47.22,154100.0,31.0782,31.0979,31.0716,31.0913,154100.0
2010-12-17 13:50:00,47.22,47.24,47.22,47.23,140200.0,31.0913,31.1045,31.0913,31.0979,140200.0
2010-12-17 14:00:00,47.23,47.24,47.22,47.24,273000.0,31.0979,31.1045,31.0913,31.1045,273000.0
2010-12-17 14:10:00,47.24,47.24,47.22,47.23,312000.0,31.1045,31.1045,31.0913,31.0979,312000.0
2010-12-17 14:20:00,47.24,47.25,47.23,47.25,264300.0,31.1045,31.1111,31.0979,31.1111,264300.0
2010-12-17 14:30:00,47.25,47.25,47.23,47.24,232600.0,31.1111,31.1111,31.0979,31.1045,232600.0
2010-12-17 14:40:00,47.25,47.26,47.24,47.25,321400.0,31.1111,31.1177,31.1045,31.1111,321400.0
2010-12-17 14:50:00,47.25,47.26,47.24,47.25,187300.0,31.1111,31.1177,31.1045,31.1111,187300.0
2010-12-17 15:00:00,47.25,47.26,47.22,47.23,539200.0,31.1111,31.1177,31.0913,31.0979,539200.0
2010-12-17 15:10:00,47.23,47.23,47.2,47.22,521800.0,31.0979,31.0979,31.0782,31.0913,521800.0
2010-12-17 15:20:00,47.22,47.24,47.19,47.2,1060400.0,31.0913,31.1045,31.0716,31.0782,1060400.0
2010-12-17 15:30:00,47.21,47.21,47.15,47.16,700200.0,31.0847,31.0847,31.0452,31.0518,700200.0
2010-12-17 15:40:00,47.16,47.2,47.15,47.18,985500.0,31.0518,31.0782,31.0452,31.065,985500.0
2010-12-17 15:50:00,47.18,47.22,47.16,47.22,1418500.0,31.065,31.0913,31.0518,31.0913,1418500.0
2010-12-20 09:30:00,47.25,47.27,47.21,47.22,543600.0,31.1111,31.1242,31.0847,31.0913,543600.0
2010-12-20 09:40:00,47.22,47.22,47.14,47.15,305900.0,31.0913,31.0913,31.0387,31.0452,305900.0
2010-12-20 09:50:00,47.15,47.16,47.11,47.12,373900.0,31.0452,31.0518,31.0189,31.0255,373900.0
2010-12-20 10:00:00,47.12,47.13,47.06,47.07,305000.0,31.0255,31.0321,30.986,30.9926,305000.0
2010-12-20 10:10:00,47.06,47.07,46.93,46.96,521600.0,30.986,30.9926,30.9004,30.9201,521600.0
2010-12-20 10:20:00,46.95,46.99,46.93,46.99,194200.0,30.9135,30.9399,30.9004,30.9399,194200.0
2010-12-20 10:30:00,46.99,47.02,46.97,47.01,310400.0,30.9399,30.9596,30.9267,30.9531,310400.0
2010-12-20 10:40:00,47.01,47.02,46.95,46.98,382100.0,30.9531,30.9596,30.9135,30.9333,382100.0
2010-12-20 10:50:00,46.98,46.99,46.95,46.96,102700.0,30.9333,30.9399,30.9135,30.9201,102700.0
2010-12-20 11:00:00,46.95,46.99,46.94,46.97,141900.0,30.9135,30.9399,30.907,30.9267,141900.0
2010-12-20 11:10:00,46.96,47.02,46.96,47.01,106000.0,30.9201,30.9596,30.9201,30.9531,106000.0
2010-12-20 11:20:00,47.01,47.05,47.0,47.05,130500.0,30.9531,30.9794,30.9465,30.9794,130500.0
2010-12-20 11:30:00,47.05,47.09,47.03,47.06,121300.0,30.9794,31.0057,30.9662,30.986,121300.0
2010-12-20 11:40:00,47.06,47.08,47.06,47.08,306900.0,30.986,30.9991,30.986,30.9991,306900.0
2010-12-20 11:50:00,47.08,47.1,47.07,47.1,144600.0,30.9991,31.0123,30.9926,31.0123,144600.0
2010-12-20 12:00:00,47.1,47.11,47.08,47.08,462400.0,31.0123,31.0189,30.9991,30.9991,462400.0
2010-12-20 12:10:00,47.08,47.15,47.08,47.15,386600.0,30.9991,31.0452,30.9991,31.0452,386600.0
2010-12-20 12:20:00,47.15,47.15,47.12,47.13,166900.0,31.0452,31.0452,31.0255,31.0321,166900.0
2010-12-20 12:30:00,47.14,47.14,47.09,47.1,361900.0,31.0387,31.0387,31.0057,31.0123,361900.0
2010-12-20 12:40:00,47.09,47.12,47.07,47.1,836500.0,31.0057,31.0255,30.9926,31.0123,836500.0
2010-12-20 12:50:00,47.09,47.14,47.08,47.14,294200.0,31.0057,31.0387,30.9991,31.0387,294200.0
2010-12-20 13:00:00,47.14,47.16,47.14,47.16,140100.0,31.0387,31.0518,31.0387,31.0518,140100.0
2010-12-20 13:10:00,47.16,47.16,47.14,47.15,176300.0,31.0518,31.0518,31.0387,31.0452,176300.0
2010-12-20 13:20:00,47.15,47.18,47.14,47.16,203500.0,31.0452,31.065,31.0387,31.0518,203500.0
2010-12-20 13:30:00,47.17,47.18,47.16,47.17,181000.0,31.0584,31.065,31.0518,31.0584,181000.0
2010-12-20 13:40:00,47.18,47.2,47.18,47.2,161800.0,31.065,31.0782,31.065,31.0782,161800.0
2010-12-20 13:50:00,47.19,47.19,47.17,47.18,102900.0,31.0716,31.0716,31.0584,31.065,102900.0
2010-12-20 14:00:00,47.18,47.25,47.17,47.24,423100.0,31.065,31.1111,31.0584,31.1045,423100.0
2010-12-20 14:10:00,47.24,47.27,47.24,47.24,90700.0,31.1045,31.1242,31.1045,31.1045,90700.0
2010-12-20 14:20:00,47.24,47.25,47.21,47.22,169200.0,31.1045,31.1111,31.0847,31.0913,169200.0
2010-12-20 14:30:00,47.22,47.22,47.17,47.17,184800.0,31.0913,31.0913,31.0584,31.0584,184800.0
2010-12-20 14:40:00,47.17,47.19,47.17,47.19,98400.0,31.0584,31.0716,31.0584,31.0716,98400.0
2010-12-20 14:50:00,47.18,47.19,47.16,47.18,197800.0,31.065,31.0716,31.0518,31.065,197800.0
2010-12-20 15:00:00,47.17,47.18,47.13,47.15,177800.0,31.0584,31.065,31.0321,31.0452,177800.0
2010-12-20 15:10:00,47.15,47.16,47.12,47.15,489200.0,31.0452,31.0518,31.0255,31.0452,489200.0
2010-12-20 15:20:00,47.14,47.17,47.13,47.14,418100.0,31.0387,31.0584,31.0321,31.0387,418100.0
2010-12-20 15:30:00,47.15,47.2,47.15,47.18,239700.0,31.0452,31.0782,31.0452,31.065,239700.0
2010-12-20 15:40:00,47.17,47.19,47.15,47.15,738000.0,31.0584,31.0716,31.0452,31.0452,738000.0
2010-12-20 15:50:00,47.15,47.19,47.08,47.09,1232500.0,31.0452,31.0716,30.9991,31.0057,1232500.0
2010-12-21 09:30:00,47.61,47.65,47.59,47.61,1110900.0,31.3481,31.3745,31.3349,31.3481,1110900.0
2010-12-21 09:40:00,47.61,47.63,47.59,47.62,687800.0,31.3481,31.3613,31.3349,31.3547,687800.0
2010-12-21 09:50:00,47.62,47.67,47.62,47.66,292800.0,31.3547,31.3876,31.3547,31.381,292800.0
2010-12-21 10:00:00,47.66,47.68,47.63,47.66,315200.0,31.381,31.3942,31.3613,31.381,315200.0
2010-12-21 10:10:00,47.66,47.66,47.61,47.64,248700.0,31.381,31.381,31.3481,31.3679,248700.0
2010-12-21 10:20:00,47.64,47.68,47.62,47.63,347600.0,31.3679,31.3942,31.3547,31.3613,347600.0
2010-12-21 10:30:00,47.63,47.63,47.6,47.62,295000.0,31.3613,31.3613,31.3415,31.3547,295000.0
2010-12-21 10:40:00,47.62,47.64,47.6,47.64,112300.0,31.3547,31.3679,31.3415,31.3679,112300.0
2010-12-21 10:50:00,47.63,47.67,47.63,47.65,227400.0,31.3613,31.3876,31.3613,31.3745,227400.0
2010-12-21 11:00:00,47.66,47.67,47.65,47.67,223500.0,31.381,31.3876,31.3745,31.3876,223500.0
2010-12-21 11:10:00,47.66,47.67,47.65,47.66,277100.0,31.381,31.3876,31.3745,31.381,277100.0
2010-12-21 11:20:00,47.66,47.72,47.65,47.71,352300.0,31.381,31.4205,31.3745,31.414,352300.0
2010-12-21 11:30:00,47.71,47.76,47.7,47.75,958600.0,31.414,31.4469,31.4074,31.4403,958600.0
2010-12-21 11:40:00,47.76,47.77,47.74,47.76,340700.0,31.4469,31.4535,31.4337,31.4469,340700.0
2010-12-21 11:50:00,47.76,47.76,47.73,47.74,248900.0,31.4469,31.4469,31.4271,31.4337,248900.0
2010-12-21 12:00:00,47.74,47.78,47.74,47.77,201800.0,31.4337,31.46,31.4337,31.4535,201800.0
2010-12-21 12:10:00,47.78,47.81,47.76,47.81,274700.0,31.46,31.4798,31.4469,31.4798,274700.0
2010-12-21 12:20:00,47.81,47.82,47.79,47.81,292900.0,31.4798,31.4864,31.4666,31.4798,292900.0
2010-12-21 12:30:00,47.81,47.83,47.8,47.81,534100.0,31.4798,31.493,31.4732,31.4798,534100.0
2010-12-21 12:40:00,47.81,47.87,47.81,47.85,454800.0,31.4798,31.5193,31.4798,31.5061,454800.0
2010-12-21 12:50:00,47.85,47.88,47.84,47.88,131900.0,31.5061,31.5259,31.4996,31.5259,131900.0
2010-12-21 13:00:00,47.88,47.88,47.84,47.84,379800.0,31.5259,31.5259,31.4996,31.4996,379800.0
2010-12-21 13:10:00,47.84,47.85,47.83,47.84,233400.0,31.4996,31.5061,31.493,31.4996,233400.0
2010-12-21 13:20:00,47.84,47.85,47.82,47.83,177000.0,31.4996,31.5061,31.4864,31.493,177000.0
2010-12-21 13:30:00,47.82,47.83,47.8,47.81,449300.0,31.4864,31.493,31.4732,31.4798,449300.0
2010-12-21 13:40:00,47.81,47.83,47.8,47.81,371600.0,31.4798,31.493,31.4732,31.4798,371600.0
2010-12-21 13:50:00,47.81,47.82,47.81,47.81,288900.0,31.4798,31.4864,31.4798,31.4798,288900.0
2010-12-21 14:00:00,47.82,47.83,47.81,47.83,179200.0,31.4864,31.493,31.4798,31.493,179200.0
2010-12-21 14:10:00,47.83,47.84,47.8,47.84,834300.0,31.493,31.4996,31.4732,31.4996,834300.0
2010-12-21 14:20:00,47.83,47.83,47.81,47.81,202600.0,31.493,31.493,31.4798,31.4798,202600.0
2010-12-21 14:30:00,47.81,47.82,47.8,47.81,199300.0,31.4798,31.4864,31.4732,31.4798,199300.0
2010-12-21 14:40:00,47.8,47.81,47.78,47.8,216700.0,31.4732,31.4798,31.46,31.4732,216700.0
2010-12-21 14:50:00,47.79,47.81,47.79,47.81,174400.0,31.4666,31.4798,31.4666,31.4798,174400.0
2010-12-21 15:00:00,47.8,47.81,47.79,47.79,341200.0,31.4732,31.4798,31.4666,31.4666,341200.0
2010-12-21 15:10:00,47.79,47.8,47.76,47.78,548800.0,31.4666,31.4732,31.4469,31.46,548800.0
2010-12-21 15:20:00,47.78,47.8,47.76,47.77,1303500.0,31.46,31.4732,31.4469,31.4535,1303500.0
2010-12-21 15:30:00,47.78,47.79,47.74,47.77,587300.0,31.46,31.4666,31.4337,31.4535,587300.0
2010-12-21 15:40:00,47.76,47.78,47.72,47.72,406200.0,31.4469,31.46,31.4205,31.4205,406200.0
2010-12-21 15:50:00,47.72,47.73,47.66,47.71,1426700.0,31.4205,31.4271,31.381,31.414,1426700.0
2010-12-22 09:30:00,46.88,46.92,46.86,46.91,805500.0,31.4021,31.4289,31.3887,31.4222,805500.0
2010-12-22 09:40:00,46.9,46.91,46.85,46.86,377600.0,31.4155,31.4222,31.382,31.3887,377600.0
2010-12-22 09:50:00,46.87,46.9,46.84,46.89,239100.0,31.3954,31.4155,31.3754,31.4088,239100.0
2010-12-22 10:00:00,46.89,46.9,46.86,46.89,259500.0,31.4088,31.4155,31.3887,31.4088,259500.0
2010-12-22 10:10:00,46.89,46.89,46.84,46.85,274500.0,31.4088,31.4088,31.3754,31.382,274500.0
2010-12-22 10:20:00,46.84,46.89,46.84,46.88,236800.0,31.3754,31.4088,31.3754,31.4021,236800.0
2010-12-22 10:30:00,46.87,46.89,46.86,46.87,165900.0,31.3954,31.4088,31.3887,31.3954,165900.0
2010-12-22 10:40:00,46.87,46.87,46.84,46.85,95100.0,31.3954,31.3954,31.3754,31.382,95100.0
2010-12-22 10:50:00,46.85,46.87,46.84,46.87,196600.0,31.382,31.3954,31.3754,31.3954,196600.0
2010-12-22 11:00:00,46.87,46.9,46.87,46.9,316800.0,31.3954,31.4155,31.3954,31.4155,316800.0
2010-12-22 11:10:00,46.9,46.9,46.87,46.89,207600.0,31.4155,31.4155,31.3954,31.4088,207600.0
2010-12-22 11:20:00,46.88,46.9,46.88,46.9,104300.0,31.4021,31.4155,31.4021,31.4155,104300.0
2010-12-22 11:30:00,46.9,46.93,46.89,46.93,80800.0,31.4155,31.4356,31.4088,31.4356,80800.0
2010-12-22 11:40:00,46.93,46.95,46.92,46.95,134000.0,31.4356,31.449,31.4289,31.449,134000.0
2010-12-22 11:50:00,46.95,46.95,46.93,46.93,186500.0,31.449,31.449,31.4356,31.4356,186500.0
2010-12-22 12:00:00,46.94,46.94,46.92,46.93,122000.0,31.4423,31.4423,31.4289,31.4356,122000.0
2010-12-22 12:10:00,46.93,46.93,46.91,46.93,141700.0,31.4356,31.4356,31.4222,31.4356,141700.0
2010-12-22 12:20:00,46.93,46.97,46.93,46.97,118800.0,31.4356,31.4624,31.4356,31.4624,118800.0
2010-12-22 12:30:00,46.97,46.99,46.97,46.98,142600.0,31.4624,31.4758,31.4624,31.4691,142600.0
2010-12-22 12:40:00,46.98,46.98,46.96,46.97,92300.0,31.4691,31.4691,31.4557,31.4624,92300.0
2010-12-22 12:50:00,46.96,46.99,46.96,46.99,145500.0,31.4557,31.4758,31.4557,31.4758,145500.0
2010-12-22 13:00:00,46.99,46.99,46.97,46.98,173900.0,31.4758,31.4758,31.4624,31.4691,173900.0
2010-12-22 13:10:00,46.98,47.0,46.98,47.0,75300.0,31.4691,31.4825,31.4691,31.4825,75300.0
2010-12-22 13:20:00,46.99,47.0,46.98,46.99,167300.0,31.4758,31.4825,31.4691,31.4758,167300.0
2010-12-22 13:30:00,46.99,47.0,46.99,47.0,66000.0,31.4758,31.4825,31.4758,31.4825,66000.0
2010-12-22 13:40:00,46.99,47.0,46.94,46.95,368100.0,31.4758,31.4825,31.4423,31.449,368100.0
2010-12-22 13:50:00,46.95,46.96,46.93,46.96,259200.0,31.449,31.4557,31.4356,31.4557,259200.0
2010-12-22 14:00:00,46.96,46.97,46.95,46.97,246100.0,31.4557,31.4624,31.449,31.4624,246100.0
2010-12-22 14:10:00,46.97,46.97,46.95,46.97,298700.0,31.4624,31.4624,31.449,31.4624,298700.0
2010-12-22 14:20:00,46.97,46.98,46.96,46.98,231800.0,31.4624,31.4691,31.4557,31.4691,231800.0
2010-12-22 14:30:00,46.98,46.98,46.95,46.97,434400.0,31.4691,31.4691,31.449,31.4624,434400.0
2010-12-22 14:40:00,46.97,46.97,46.96,46.96,163000.0,31.4624,31.4624,31.4557,31.4557,163000.0
2010-12-22 14:50:00,46.97,46.99,46.96,46.99,256800.0,31.4624,31.4758,31.4557,31.4758,256800.0
2010-12-22 15:00:00,46.98,47.0,46.98,46.99,367000.0,31.4691,31.4825,31.4691,31.4758,367000.0
2010-12-22 15:10:00,46.98,47.0,46.98,46.99,294400.0,31.4691,31.4825,31.4691,31.4758,294400.0
2010-12-22 15:20:00,46.99,47.01,46.99,47.0,371200.0,31.4758,31.4892,31.4758,31.4825,371200.0
2010-12-22 15:30:00,47.0,47.01,46.99,46.99,210900.0,31.4825,31.4892,31.4758,31.4758,210900.0
2010-12-22 15:40:00,46.99,47.02,46.98,46.99,1376000.0,31.4758,31.4959,31.4691,31.4758,1376000.0
2010-12-22 15:50:00,46.98,47.1,46.98,47.07,1141500.0,31.4691,31.5495,31.4691,31.5294,1141500.0
2010-12-23 09:30:00,46.87,46.93,46.87,46.93,488100.0,31.3954,31.4356,31.3954,31.4356,488100.0
2010-12-23 09:40:00,46.93,46.97,46.93,46.97,176000.0,31.4356,31.4624,31.4356,31.4624,176000.0
2010-12-23 09:50:00,46.97,46.98,46.94,46.96,163400.0,31.4624,31.4691,31.4423,31.4557,163400.0
2010-12-23 10:00:00,46.95,46.97,46.94,46.96,171200.0,31.449,31.4624,31.4423,31.4557,171200.0
2010-12-23 10:10:00,46.95,46.96,46.91,46.92,418300.0,31.449,31.4557,31.4222,31.4289,418300.0
2010-12-23 10:20:00,46.92,46.95,46.91,46.92,635000.0,31.4289,31.449,31.4222,31.4289,635000.0
2010-12-23 10:30:00,46.93,46.96,46.93,46.94,333700.0,31.4356,31.4557,31.4356,31.4423,333700.0
2010-12-23 10:40:00,46.95,46.95,46.91,46.93,92200.0,31.449,31.449,31.4222,31.4356,92200.0
2010-12-23 10:50:00,46.93,46.96,46.92,46.96,172500.0,31.4356,31.4557,31.4289,31.4557,172500.0
2010-12-23 11:00:00,46.96,46.97,46.95,46.96,151100.0,31.4557,31.4624,31.449,31.4557,151100.0
2010-12-23 11:10:00,46.96,47.01,46.94,47.0,398100.0,31.4557,31.4892,31.4423,31.4825,398100.0
2010-12-23 11:20:00,47.0,47.01,46.97,47.0,135200.0,31.4825,31.4892,31.4624,31.4825,135200.0
2010-12-23 11:30:00,47.0,47.01,46.96,46.97,67600.0,31.4825,31.4892,31.4557,31.4624,67600.0
2010-12-23 11:40:00,46.97,46.98,46.93,46.97,165000.0,31.4624,31.4691,31.4356,31.4624,165000.0
2010-12-23 11:50:00,46.97,46.99,46.96,46.98,126400.0,31.4624,31.4758,31.4557,31.4691,126400.0
2010-12-23 12:00:00,46.98,46.98,46.95,46.96,40500.0,31.4691,31.4691,31.449,31.4557,40500.0
2010-12-23 12:10:00,46.96,46.97,46.95,46.97,82300.0,31.4557,31.4624,31.449,31.4624,82300.0
2010-12-23 12:20:00,46.96,46.99,46.96,46.99,98300.0,31.4557,31.4758,31.4557,31.4758,98300.0
2010-12-23 12:30:00,46.98,47.0,46.97,47.0,99600.0,31.4691,31.4825,31.4624,31.4825,99600.0
2010-12-23 12:40:00,47.0,47.0,46.96,46.97,186300.0,31.4825,31.4825,31.4557,31.4624,186300.0
2010-12-23 12:50:00,46.97,46.99,46.97,46.99,76400.0,31.4624,31.4758,31.4624,31.4758,76400.0
2010-12-23 13:00:00,46.99,47.01,46.98,47.0,279700.0,31.4758,31.4892,31.4691,31.4825,279700.0
2010-12-23 13:10:00,47.0,47.02,47.0,47.02,217600.0,31.4825,31.4959,31.4825,31.4959,217600.0
2010-12-23 13:20:00,47.03,47.03,47.0,47.01,150700.0,31.5026,31.5026,31.4825,31.4892,150700.0
2010-12-23 13:30:00,47.01,47.02,47.0,47.01,43400.0,31.4892,31.4959,31.4825,31.4892,43400.0
2010-12-23 13:40:00,47.0,47.0,46.98,46.98,53000.0,31.4825,31.4825,31.4691,31.4691,53000.0
2010-12-23 13:50:00,46.99,46.99,46.98,46.99,28200.0,31.4758,31.4758,31.4691,31.4758,28200.0
2010-12-23 14:00:00,46.99,47.0,46.97,46.98,168500.0,31.4758,31.4825,31.4624,31.4691,168500.0
2010-12-23 14:10:00,46.98,46.98,46.94,46.94,88800.0,31.4691,31.4691,31.4423,31.4423,88800.0
2010-12-23 14:20:00,46.95,46.96,46.91,46.94,127800.0,31.449,31.4557,31.4222,31.4423,127800.0
2010-12-23 14:30:00,46.94,46.98,46.93,46.97,179000.0,31.4423,31.4691,31.4356,31.4624,179000.0
2010-12-23 14:40:00,46.96,46.98,46.96,46.98,75300.0,31.4557,31.4691,31.4557,31.4691,75300.0
2010-12-23 14:50:00,46.97,47.0,46.97,47.0,171100.0,31.4624,31.4825,31.4624,31.4825,171100.0
2010-12-23 15:00:00,47.0,47.0,46.95,46.95,443000.0,31.4825,31.4825,31.449,31.449,443000.0
2010-12-23 15:10:00,46.95,46.97,46.93,46.97,453800.0,31.449,31.4624,31.4356,31.4624,453800.0
2010-12-23 15:20:00,46.96,47.0,46.96,47.0,232300.0,31.4557,31.4825,31.4557,31.4825,232300.0
2010-12-23 15:30:00,46.99,47.01,46.98,46.99,675700.0,31.4758,31.4892,31.4691,31.4758,675700.0
2010-12-23 15:40:00,46.99,47.0,46.93,46.96,909400.0,31.4758,31.4825,31.4356,31.4557,909400.0
2010-12-23 15:50:00,46.95,46.99,46.95,46.98,274600.0,31.449,31.4758,31.449,31.4691,274600.0
2010-12-27 09:30:00,46.88,46.9,46.82,46.86,525600.0,31.4021,31.4155,31.362,31.3887,525600.0
2010-12-27 09:40:00,46.85,46.86,46.76,46.77,161200.0,31.382,31.3887,31.3218,31.3285,161200.0
2010-12-27 09:50:00,46.77,46.83,46.76,46.82,209400.0,31.3285,31.3687,31.3218,31.362,209400.0
2010-12-27 10:00:00,46.83,46.85,46.81,46.82,94600.0,31.3687,31.382,31.3553,31.362,94600.0
2010-12-27 10:10:00,46.82,46.88,46.82,46.84,184300.0,31.362,31.4021,31.362,31.3754,184300.0
2010-12-27 10:20:00,46.85,46.87,46.83,46.87,54200.0,31.382,31.3954,31.3687,31.3954,54200.0
2010-12-27 10:30:00,46.86,46.87,46.84,46.85,39500.0,31.3887,31.3954,31.3754,31.382,39500.0
2010-12-27 10:40:00,46.85,46.85,46.82,46.84,109600.0,31.382,31.382,31.362,31.3754,109600.0
2010-12-27 10:50:00,46.85,46.85,46.84,46.85,26700.0,31.382,31.382,31.3754,31.382,26700.0
2010-12-27 11:00:00,46.84,46.85,46.83,46.84,142200.0,31.3754,31.382,31.3687,31.3754,142200.0
2010-12-27 11:10:00,46.84,46.85,46.83,46.85,76400.0,31.3754,31.382,31.3687,31.382,76400.0
2010-12-27 11:20:00,46.85,46.85,46.82,46.83,82600.0,31.382,31.382,31.362,31.3687,82600.0
2010-12-27 11:30:00,46.83,46.83,46.81,46.82,66700.0,31.3687,31.3687,31.3553,31.362,66700.0
2010-12-27 11:40:00,46.82,46.83,46.78,46.78,124700.0,31.362,31.3687,31.3352,31.3352,124700.0
2010-12-27 11:50:00,46.78,46.79,46.78,46.78,55400.0,31.3352,31.3419,31.3352,31.3352,55400.0
2010-12-27 12:00:00,46.78,46.81,46.78,46.8,72400.0,31.3352,31.3553,31.3352,31.3486,72400.0
2010-12-27 12:10:00,46.8,46.82,46.8,46.82,46200.0,31.3486,31.362,31.3486,31.362,46200.0
2010-12-27 12:20:00,46.82,46.82,46.81,46.82,34500.0,31.362,31.362,31.3553,31.362,34500.0
2010-12-27 12:30:00,46.81,46.82,46.81,46.82,47800.0,31.3553,31.362,31.3553,31.362,47800.0
2010-12-27 12:40:00,46.82,46.82,46.81,46.82,60800.0,31.362,31.362,31.3553,31.362,60800.0
2010-12-27 12:50:00,46.82,46.82,46.81,46.82,75500.0,31.362,31.362,31.3553,31.362,75500.0
2010-12-27 13:00:00,46.82,46.85,46.81,46.83,162400.0,31.362,31.382,31.3553,31.3687,162400.0
2010-12-27 13:10:00,46.84,46.88,46.83,46.88,224500.0,31.3754,31.4021,31.3687,31.4021,224500.0
2010-12-27 13:20:00,46.88,46.92,46.87,46.91,82400.0,31.4021,31.4289,31.3954,31.4222,82400.0
2010-12-27 13:30:00,46.91,46.94,46.9,46.93,250000.0,31.4222,31.4423,31.4155,31.4356,250000.0
2010-12-27 13:40:00,46.93,46.95,46.92,46.95,33400.0,31.4356,31.449,31.4289,31.449,33400.0
2010-12-27 13:50:00,46.95,46.95,46.93,46.95,69900.0,31.449,31.449,31.4356,31.449,69900.0
2010-12-27 14:00:00,46.95,46.96,46.94,46.95,55500.0,31.449,31.4557,31.4423,31.449,55500.0
2010-12-27 14:10:00,46.95,46.96,46.94,46.95,136500.0,31.449,31.4557,31.4423,31.449,136500.0
2010-12-27 14:20:00,46.96,46.96,46.93,46.94,86500.0,31.4557,31.4557,31.4356,31.4423,86500.0
2010-12-27 14:30:00,46.93,46.96,46.93,46.96,62100.0,31.4356,31.4557,31.4356,31.4557,62100.0
2010-12-27 14:40:00,46.95,46.98,46.95,46.98,57100.0,31.449,31.4691,31.449,31.4691,57100.0
2010-12-27 14:50:00,46.97,46.98,46.95,46.96,73200.0,31.4624,31.4691,31.449,31.4557,73200.0
2010-12-27 15:00:00,46.96,46.99,46.95,46.98,283600.0,31.4557,31.4758,31.449,31.4691,283600.0
2010-12-27 15:10:00,46.98,46.98,46.97,46.98,210100.0,31.4691,31.4691,31.4624,31.4691,210100.0
2010-12-27 15:20:00,46.98,47.0,46.98,46.98,336600.0,31.4691,31.4825,31.4691,31.4691,336600.0
2010-12-27 15:30:00,46.98,46.99,46.94,46.95,659600.0,31.4691,31.4758,31.4423,31.449,659600.0
2010-12-27 15:40:00,46.95,46.99,46.92,46.93,1608100.0,31.449,31.4758,31.4289,31.4356,1608100.0
2010-12-27 15:50:00,46.93,46.94,46.89,46.9,2080500.0,31.4356,31.4423,31.4088,31.4155,2080500.0
2010-12-28 09:30:00,47.02,47.03,46.91,46.92,526300.0,31.4959,31.5026,31.4222,31.4289,526300.0
2010-12-28 09:40:00,46.92,46.95,46.9,46.94,590300.0,31.4289,31.449,31.4155,31.4423,590300.0
2010-12-28 09:50:00,46.94,46.95,46.9,46.91,271800.0,31.4423,31.449,31.4155,31.4222,271800.0
2010-12-28 10:00:00,46.89,46.92,46.86,46.88,921000.0,31.4088,31.4289,31.3887,31.4021,921000.0
2010-12-28 10:10:00,46.88,46.88,46.84,46.87,303400.0,31.4021,31.4021,31.3754,31.3954,303400.0
2010-12-28 10:20:00,46.87,46.88,46.86,46.88,170200.0,31.3954,31.4021,31.3887,31.4021,170200.0
2010-12-28 10:30:00,46.88,46.88,46.84,46.87,237800.0,31.4021,31.4021,31.3754,31.3954,237800.0
2010-12-28 10:40:00,46.87,46.89,46.86,46.88,110000.0,31.3954,31.4088,31.3887,31.4021,110000.0
2010-12-28 10:50:00,46.87,46.88,46.83,46.83,110800.0,31.3954,31.4021,31.3687,31.3687,110800.0
2010-12-28 11:00:00,46.83,46.86,46.82,46.86,133400.0,31.3687,31.3887,31.362,31.3887,133400.0
2010-12-28 11:10:00,46.86,46.87,46.84,46.86,84100.0,31.3887,31.3954,31.3754,31.3887,84100.0
2010-12-28 11:20:00,46.86,46.87,46.85,46.86,86500.0,31.3887,31.3954,31.382,31.3887,86500.0
2010-12-28 11:30:00,46.86,46.88,46.84,46.88,45900.0,31.3887,31.4021,31.3754,31.4021,45900.0
2010-12-28 11:40:00,46.88,46.88,46.84,46.85,111100.0,31.4021,31.4021,31.3754,31.382,111100.0
2010-12-28 11:50:00,46.85,46.86,46.84,46.84,82000.0,31.382,31.3887,31.3754,31.3754,82000.0
2010-12-28 12:00:00,46.84,46.85,46.83,46.83,103800.0,31.3754,31.382,31.3687,31.3687,103800.0
2010-12-28 12:10:00,46.83,46.86,46.83,46.86,112600.0,31.3687,31.3887,31.3687,31.3887,112600.0
2010-12-28 12:20:00,46.86,46.86,46.84,46.86,50100.0,31.3887,31.3887,31.3754,31.3887,50100.0
2010-12-28 12:30:00,46.86,46.86,46.84,46.85,64900.0,31.3887,31.3887,31.3754,31.382,64900.0
2010-12-28 12:40:00,46.84,46.86,46.84,46.86,49700.0,31.3754,31.3887,31.3754,31.3887,49700.0
2010-12-28 12:50:00,46.86,46.87,46.85,46.87,42700.0,31.3887,31.3954,31.382,31.3954,42700.0
2010-12-28 13:00:00,46.87,46.88,46.86,46.87,107400.0,31.3954,31.4021,31.3887,31.3954,107400.0
2010-12-28 13:10:00,46.87,46.89,46.86,46.89,131600.0,31.3954,31.4088,31.3887,31.4088,131600.0
2010-12-28 13:20:00,46.88,46.89,46.87,46.88,89700.0,31.4021,31.4088,31.3954,31.4021,89700.0
2010-12-28 13:30:00,46.88,46.92,46.88,46.91,175700.0,31.4021,31.4289,31.4021,31.4222,175700.0
2010-12-28 13:40:00,46.9,46.91,46.89,46.9,59900.0,31.4155,31.4222,31.4088,31.4155,59900.0
2010-12-28 13:50:00,46.91,46.93,46.91,46.93,65300.0,31.4222,31.4356,31.4222,31.4356,65300.0
2010-12-28 14:00:00,46.93,46.93,46.92,46.93,30600.0,31.4356,31.4356,31.4289,31.4356,30600.0
2010-12-28 14:10:00,46.93,46.96,46.92,46.96,139800.0,31.4356,31.4557,31.4289,31.4557,139800.0
2010-12-28 14:20:00,46.96,46.97,46.94,46.96,227600.0,31.4557,31.4624,31.4423,31.4557,227600.0
2010-12-28 14:30:00,46.95,46.96,46.93,46.93,99000.0,31.449,31.4557,31.4356,31.4356,99000.0
2010-12-28 14:40:00,46.94,46.94,46.92,46.92,117200.0,31.4423,31.4423,31.4289,31.4289,117200.0
2010-12-28 14:50:00,46.93,46.93,46.91,46.92,76500.0,31.4356,31.4356,31.4222,31.4289,76500.0
2010-12-28 15:00:00,46.93,46.93,46.92,46.93,56300.0,31.4356,31.4356,31.4289,31.4356,56300.0
2010-12-28 15:10:00,46.93,46.93,46.92,46.93,46000.0,31.4356,31.4356,31.4289,31.4356,46000.0
2010-12-28 15:20:00,46.92,46.94,46.91,46.93,132300.0,31.4289,31.4423,31.4222,31.4356,132300.0
2010-12-28 15:30:00,46.94,46.95,46.93,46.94,47800.0,31.4423,31.449,31.4356,31.4423,47800.0
2010-12-28 15:40:00,46.93,46.95,46.93,46.93,182600.0,31.4356,31.449,31.4356,31.4356,182600.0
2010-12-28 15:50:00,46.93,46.94,46.91,46.91,431500.0,31.4356,31.4423,31.4222,31.4222,431500.0
2010-12-29 09:30:00,47.29,47.35,47.28,47.33,335800.0,31.6768,31.717,31.6701,31.7036,335800.0
2010-12-29 09:40:00,47.33,47.34,47.32,47.33,113400.0,31.7036,31.7103,31.6969,31.7036,113400.0
2010-12-29 09:50:00,47.33,47.36,47.32,47.36,167700.0,31.7036,31.7237,31.6969,31.7237,167700.0
2010-12-29 10:00:00,47.36,47.39,47.35,47.39,119300.0,31.7237,31.7438,31.717,31.7438,119300.0
2010-12-29 10:10:00,47.38,47.42,47.38,47.39,405000.0,31.7371,31.7639,31.7371,31.7438,405000.0
2010-12-29 10:20:00,47.4,47.42,47.4,47.41,188800.0,31.7505,31.7639,31.7505,31.7572,188800.0
2010-12-29 10:30:00,47.41,47.41,47.4,47.41,96100.0,31.7572,31.7572,31.7505,31.7572,96100.0
2010-12-29 10:40:00,47.4,47.44,47.4,47.44,154800.0,31.7505,31.7773,31.7505,31.7773,154800.0
2010-12-29 10:50:00,47.44,47.44,47.4,47.41,69600.0,31.7773,31.7773,31.7505,31.7572,69600.0
2010-12-29 11:00:00,47.41,47.44,47.4,47.43,66400.0,31.7572,31.7773,31.7505,31.7706,66400.0
2010-12-29 11:10:00,47.44,47.44,47.41,47.43,160900.0,31.7773,31.7773,31.7572,31.7706,160900.0
2010-12-29 11:20:00,47.43,47.45,47.42,47.43,147500.0,31.7706,31.784,31.7639,31.7706,147500.0
2010-12-29 11:30:00,47.43,47.46,47.43,47.45,199000.0,31.7706,31.7907,31.7706,31.784,199000.0
2010-12-29 11:40:00,47.45,47.46,47.43,47.45,862600.0,31.784,31.7907,31.7706,31.784,862600.0
2010-12-29 11:50:00,47.45,47.48,47.44,47.44,1082300.0,31.784,31.804,31.7773,31.7773,1082300.0
2010-12-29 12:00:00,47.45,47.47,47.44,47.47,88600.0,31.784,31.7973,31.7773,31.7973,88600.0
2010-12-29 12:10:00,47.47,47.47,47.44,47.44,235300.0,31.7973,31.7973,31.7773,31.7773,235300.0
2010-12-29 12:20:00,47.44,47.46,47.44,47.46,132400.0,31.7773,31.7907,31.7773,31.7907,132400.0
2010-12-29 12:30:00,47.46,47.48,47.45,47.47,144800.0,31.7907,31.804,31.784,31.7973,144800.0
2010-12-29 12:40:00,47.48,47.5,47.47,47.49,258600.0,31.804,31.8174,31.7973,31.8107,258600.0
2010-12-29 12:50:00,47.49,47.52,47.48,47.51,177400.0,31.8107,31.8308,31.804,31.8241,177400.0
2010-12-29 13:00:00,47.51,47.53,47.5,47.52,306800.0,31.8241,31.8375,31.8174,31.8308,306800.0
2010-12-29 13:10:00,47.52,47.54,47.51,47.54,184500.0,31.8308,31.8442,31.8241,31.8442,184500.0
2010-12-29 13:20:00,47.54,47.55,47.53,47.54,62100.0,31.8442,31.8509,31.8375,31.8442,62100.0
2010-12-29 13:30:00,47.54,47.54,47.52,47.53,70600.0,31.8442,31.8442,31.8308,31.8375,70600.0
2010-12-29 13:40:00,47.52,47.53,47.52,47.53,98900.0,31.8308,31.8375,31.8308,31.8375,98900.0
2010-12-29 13:50:00,47.53,47.53,47.51,47.51,92300.0,31.8375,31.8375,31.8241,31.8241,92300.0
2010-12-29 14:00:00,47.52,47.52,47.51,47.52,55000.0,31.8308,31.8308,31.8241,31.8308,55000.0
2010-12-29 14:10:00,47.52,47.52,47.5,47.5,140500.0,31.8308,31.8308,31.8174,31.8174,140500.0
2010-12-29 14:20:00,47.5,47.5,47.47,47.49,233700.0,31.8174,31.8174,31.7973,31.8107,233700.0
2010-12-29 14:30:00,47.49,47.51,47.49,47.51,65500.0,31.8107,31.8241,31.8107,31.8241,65500.0
2010-12-29 14:40:00,47.51,47.51,47.48,47.48,123100.0,31.8241,31.8241,31.804,31.804,123100.0
2010-12-29 14:50:00,47.49,47.5,47.48,47.49,167700.0,31.8107,31.8174,31.804,31.8107,167700.0
2010-12-29 15:00:00,47.5,47.53,47.49,47.52,243200.0,31.8174,31.8375,31.8107,31.8308,243200.0
2010-12-29 15:10:00,47.53,47.55,47.52,47.55,114200.0,31.8375,31.8509,31.8308,31.8509,114200.0
2010-12-29 15:20:00,47.55,47.56,47.54,47.54,138200.0,31.8509,31.8576,31.8442,31.8442,138200.0
2010-12-29 15:30:00,47.54,47.56,47.54,47.55,214400.0,31.8442,31.8576,31.8442,31.8509,214400.0
2010-12-29 15:40:00,47.55,47.55,47.51,47.51,160200.0,31.8509,31.8509,31.8241,31.8241,160200.0
2010-12-29 15:50:00,47.52,47.54,47.5,47.51,731500.0,31.8308,31.8442,31.8174,31.8241,731500.0
2010-12-30 09:30:00,47.78,47.82,47.75,47.81,972800.0,32.005,32.0318,31.9849,32.0251,972800.0
2010-12-30 09:40:00,47.81,47.87,47.81,47.86,279300.0,32.0251,32.0653,32.0251,32.0586,279300.0
2010-12-30 09:50:00,47.86,47.86,47.81,47.81,121300.0,32.0586,32.0586,32.0251,32.0251,121300.0
2010-12-30 10:00:00,47.81,47.86,47.78,47.78,434100.0,32.0251,32.0586,32.005,32.005,434100.0
2010-12-30 10:10:00,47.78,47.78,47.74,47.77,124600.0,32.005,32.005,31.9782,31.9983,124600.0
2010-12-30 10:20:00,47.77,47.78,47.74,47.78,63400.0,31.9983,32.005,31.9782,32.005,63400.0
2010-12-30 10:30:00,47.77,47.78,47.76,47.78,99900.0,31.9983,32.005,31.9916,32.005,99900.0
2010-12-30 10:40:00,47.77,47.78,47.75,47.76,88400.0,31.9983,32.005,31.9849,31.9916,88400.0
2010-12-30 10:50:00,47.76,47.77,47.75,47.77,38000.0,31.9916,31.9983,31.9849,31.9983,38000.0
2010-12-30 11:00:00,47.77,47.8,47.77,47.78,92700.0,31.9983,32.0184,31.9983,32.005,92700.0
2010-12-30 11:10:00,47.78,47.79,47.75,47.76,187900.0,32.005,32.0117,31.9849,31.9916,187900.0
2010-12-30 11:20:00,47.75,47.76,47.73,47.73,50800.0,31.9849,31.9916,31.9715,31.9715,50800.0
2010-12-30 11:30:00,47.74,47.74,47.7,47.7,123100.0,31.9782,31.9782,31.9514,31.9514,123100.0
2010-12-30 11:40:00,47.71,47.72,47.7,47.72,118300.0,31.9581,31.9648,31.9514,31.9648,118300.0
2010-12-30 11:50:00,47.72,47.72,47.66,47.68,65100.0,31.9648,31.9648,31.9246,31.938,65100.0
2010-12-30 12:00:00,47.68,47.71,47.68,47.71,56800.0,31.938,31.9581,31.938,31.9581,56800.0
2010-12-30 12:10:00,47.71,47.72,47.69,47.72,50800.0,31.9581,31.9648,31.9447,31.9648,50800.0
2010-12-30 12:20:00,47.72,47.72,47.71,47.72,41400.0,31.9648,31.9648,31.9581,31.9648,41400.0
2010-12-30 12:30:00,47.72,47.73,47.71,47.72,93100.0,31.9648,31.9715,31.9581,31.9648,93100.0
2010-12-30 12:40:00,47.73,47.73,47.72,47.73,38600.0,31.9715,31.9715,31.9648,31.9715,38600.0
2010-12-30 12:50:00,47.73,47.73,47.71,47.72,114100.0,31.9715,31.9715,31.9581,31.9648,114100.0
2010-12-30 13:00:00,47.72,47.72,47.7,47.7,53600.0,31.9648,31.9648,31.9514,31.9514,53600.0
2010-12-30 13:10:00,47.71,47.72,47.69,47.72,80600.0,31.9581,31.9648,31.9447,31.9648,80600.0
2010-12-30 13:20:00,47.72,47.73,47.71,47.72,35500.0,31.9648,31.9715,31.9581,31.9648,35500.0
2010-12-30 13:30:00,47.72,47.74,47.71,47.74,64500.0,31.9648,31.9782,31.9581,31.9782,64500.0
2010-12-30 13:40:00,47.74,47.74,47.72,47.74,91500.0,31.9782,31.9782,31.9648,31.9782,91500.0
2010-12-30 13:50:00,47.74,47.77,47.73,47.76,269800.0,31.9782,31.9983,31.9715,31.9916,269800.0
2010-12-30 14:00:00,47.76,47.77,47.75,47.76,106400.0,31.9916,31.9983,31.9849,31.9916,106400.0
2010-12-30 14:10:00,47.76,47.79,47.76,47.78,102100.0,31.9916,32.0117,31.9916,32.005,102100.0
2010-12-30 14:20:00,47.78,47.82,47.77,47.8,220900.0,32.005,32.0318,31.9983,32.0184,220900.0
2010-12-30 14:30:00,47.81,47.82,47.79,47.81,390400.0,32.0251,32.0318,32.0117,32.0251,390400.0
2010-12-30 14:40:00,47.8,47.81,47.8,47.81,106500.0,32.0184,32.0251,32.0184,32.0251,106500.0
2010-12-30 14:50:00,47.81,47.84,47.8,47.84,146200.0,32.0251,32.0452,32.0184,32.0452,146200.0
2010-12-30 15:00:00,47.84,47.84,47.82,47.83,233500.0,32.0452,32.0452,32.0318,32.0385,233500.0
2010-12-30 15:10:00,47.83,47.83,47.82,47.82,148700.0,32.0385,32.0385,32.0318,32.0318,148700.0
2010-12-30 15:20:00,47.83,47.88,47.82,47.88,105100.0,32.0385,32.072,32.0318,32.072,105100.0
2010-12-30 15:30:00,47.88,47.88,47.83,47.84,239300.0,32.072,32.072,32.0385,32.0452,239300.0
2010-12-30 15:40:00,47.83,47.83,47.78,47.79,135700.0,32.0385,32.0385,32.005,32.0117,135700.0
2010-12-30 15:50:00,47.78,47.83,47.78,47.83,292800.0,32.005,32.0385,32.005,32.0385,292800.0
2010-12-31 09:30:00,47.92,47.97,47.91,47.91,675300.0,32.0988,32.1323,32.0921,32.0921,675300.0
2010-12-31 09:40:00,47.91,47.91,47.83,47.88,289200.0,32.0921,32.0921,32.0385,32.072,289200.0
2010-12-31 09:50:00,47.88,47.9,47.87,47.89,159600.0,32.072,32.0854,32.0653,32.0787,159600.0
2010-12-31 10:00:00,47.9,47.92,47.89,47.92,170100.0,32.0854,32.0988,32.0787,32.0988,170100.0
2010-12-31 10:10:00,47.92,47.96,47.92,47.94,166200.0,32.0988,32.1256,32.0988,32.1122,166200.0
2010-12-31 10:20:00,47.94,47.98,47.93,47.98,107400.0,32.1122,32.139,32.1055,32.139,107400.0
2010-12-31 10:30:00,47.98,48.0,47.97,48.0,138100.0,32.139,32.1524,32.1323,32.1524,138100.0
2010-12-31 10:40:00,48.0,48.04,47.99,48.04,71100.0,32.1524,32.1792,32.1457,32.1792,71100.0
2010-12-31 10:50:00,48.04,48.08,48.03,48.08,55100.0,32.1792,32.206,32.1725,32.206,55100.0
2010-12-31 11:00:00,48.08,48.09,48.06,48.07,80600.0,32.206,32.2127,32.1926,32.1993,80600.0
2010-12-31 11:10:00,48.06,48.07,48.04,48.07,43100.0,32.1926,32.1993,32.1792,32.1993,43100.0
2010-12-31 11:20:00,48.07,48.1,48.05,48.08,117000.0,32.1993,32.2193,32.1859,32.206,117000.0
2010-12-31 11:30:00,48.09,48.09,48.07,48.07,126100.0,32.2127,32.2127,32.1993,32.1993,126100.0
2010-12-31 11:40:00,48.07,48.08,48.07,48.07,56500.0,32.1993,32.206,32.1993,32.1993,56500.0
2010-12-31 11:50:00,48.07,48.08,48.06,48.07,73600.0,32.1993,32.206,32.1926,32.1993,73600.0
2010-12-31 12:00:00,48.07,48.09,48.07,48.09,75100.0,32.1993,32.2127,32.1993,32.2127,75100.0
2010-12-31 12:10:00,48.09,48.09,48.07,48.09,106800.0,32.2127,32.2127,32.1993,32.2127,106800.0
2010-12-31 12:20:00,48.09,48.11,48.08,48.1,184100.0,32.2127,32.226,32.206,32.2193,184100.0
2010-12-31 12:30:00,48.09,48.1,48.08,48.08,82600.0,32.2127,32.2193,32.206,32.206,82600.0
2010-12-31 12:40:00,48.09,48.09,48.03,48.04,91200.0,32.2127,32.2127,32.1725,32.1792,91200.0
2010-12-31 12:50:00,48.05,48.06,48.04,48.06,53100.0,32.1859,32.1926,32.1792,32.1926,53100.0
2010-12-31 13:00:00,48.06,48.07,48.05,48.07,84300.0,32.1926,32.1993,32.1859,32.1993,84300.0
2010-12-31 13:10:00,48.07,48.1,48.07,48.09,81900.0,32.1993,32.2193,32.1993,32.2127,81900.0
2010-12-31 13:20:00,48.09,48.1,48.08,48.09,133400.0,32.2127,32.2193,32.206,32.2127,133400.0
2010-12-31 13:30:00,48.1,48.11,48.09,48.1,114900.0,32.2193,32.226,32.2127,32.2193,114900.0
2010-12-31 13:40:00,48.11,48.11,48.07,48.07,161000.0,32.226,32.226,32.1993,32.1993,161000.0
2010-12-31 13:50:00,48.08,48.1,48.06,48.09,85800.0,32.206,32.2193,32.1926,32.2127,85800.0
2010-12-31 14:00:00,48.09,48.12,48.08,48.1,106500.0,32.2127,32.2327,32.206,32.2193,106500.0
2010-12-31 14:10:00,48.1,48.13,48.1,48.13,40300.0,32.2193,32.2394,32.2193,32.2394,40300.0
2010-12-31 14:20:00,48.13,48.15,48.12,48.13,77600.0,32.2394,32.2528,32.2327,32.2394,77600.0
2010-12-31 14:30:00,48.13,48.14,48.12,48.13,46900.0,32.2394,32.2461,32.2327,32.2394,46900.0
2010-12-31 14:40:00,48.13,48.13,48.1,48.1,86800.0,32.2394,32.2394,32.2193,32.2193,86800.0
2010-12-31 14:50:00,48.11,48.12,48.09,48.12,147900.0,32.226,32.2327,32.2127,32.2327,147900.0
2010-12-31 15:00:00,48.12,48.12,48.09,48.1,202200.0,32.2327,32.2327,32.2127,32.2193,202200.0
2010-12-31 15:10:00,48.1,48.11,48.08,48.11,166200.0,32.2193,32.226,32.206,32.226,166200.0
2010-12-31 15:20:00,48.11,48.11,48.09,48.1,92800.0,32.226,32.226,32.2127,32.2193,92800.0
2010-12-31 15:30:00,48.1,48.1,48.08,48.09,96200.0,32.2193,32.2193,32.206,32.2127,96200.0
2010-12-31 15:40:00,48.08,48.09,48.02,48.03,119100.0,32.206,32.2127,32.1658,32.1725,119100.0
2010-12-31 15:50:00,48.02,48.15,48.02,48.15,752800.0,32.1658,32.2528,32.1658,32.2528,752800.0
2011-01-03 09:30:00,48.56,48.6,48.55,48.58,933100.0,32.5275,32.5543,32.5208,32.5409,933100.0
2011-01-03 09:40:00,48.58,48.63,48.57,48.61,798100.0,32.5409,32.5744,32.5342,32.561,798100.0
2011-01-03 09:50:00,48.61,48.65,48.6,48.64,400700.0,32.561,32.5878,32.5543,32.5811,400700.0
2011-01-03 10:00:00,48.64,48.64,48.58,48.62,439500.0,32.5811,32.5811,32.5409,32.5677,439500.0
2011-01-03 10:10:00,48.62,48.69,48.62,48.68,281700.0,32.5677,32.6146,32.5677,32.6079,281700.0
2011-01-03 10:20:00,48.68,48.69,48.65,48.65,294500.0,32.6079,32.6146,32.5878,32.5878,294500.0
2011-01-03 10:30:00,48.66,48.66,48.64,48.65,158800.0,32.5945,32.5945,32.5811,32.5878,158800.0
2011-01-03 10:40:00,48.65,48.71,48.64,48.69,208800.0,32.5878,32.628,32.5811,32.6146,208800.0
2011-01-03 10:50:00,48.69,48.74,48.69,48.74,191700.0,32.6146,32.648,32.6146,32.648,191700.0
2011-01-03 11:00:00,48.74,48.75,48.72,48.74,684800.0,32.648,32.6547,32.6347,32.648,684800.0
2011-01-03 11:10:00,48.74,48.75,48.72,48.75,467900.0,32.648,32.6547,32.6347,32.6547,467900.0
2011-01-03 11:20:00,48.75,48.77,48.74,48.76,388500.0,32.6547,32.6681,32.648,32.6614,388500.0
2011-01-03 11:30:00,48.76,48.8,48.74,48.8,509300.0,32.6614,32.6882,32.648,32.6882,509300.0
2011-01-03 11:40:00,48.8,48.8,48.75,48.77,279100.0,32.6882,32.6882,32.6547,32.6681,279100.0
2011-01-03 11:50:00,48.77,48.79,48.75,48.79,467600.0,32.6681,32.6815,32.6547,32.6815,467600.0
2011-01-03 12:00:00,48.78,48.8,48.78,48.78,482600.0,32.6748,32.6882,32.6748,32.6748,482600.0
2011-01-03 12:10:00,48.78,48.8,48.77,48.79,337200.0,32.6748,32.6882,32.6681,32.6815,337200.0
2011-01-03 12:20:00,48.8,48.8,48.77,48.78,387600.0,32.6882,32.6882,32.6681,32.6748,387600.0
2011-01-03 12:30:00,48.78,48.79,48.77,48.78,235300.0,32.6748,32.6815,32.6681,32.6748,235300.0
2011-01-03 12:40:00,48.78,48.79,48.77,48.78,497300.0,32.6748,32.6815,32.6681,32.6748,497300.0
2011-01-03 12:50:00,48.78,48.79,48.74,48.76,395600.0,32.6748,32.6815,32.648,32.6614,395600.0
2011-01-03 13:00:00,48.76,48.77,48.74,48.76,318600.0,32.6614,32.6681,32.648,32.6614,318600.0
2011-01-03 13:10:00,48.76,48.77,48.75,48.77,115500.0,32.6614,32.6681,32.6547,32.6681,115500.0
2011-01-03 13:20:00,48.77,48.77,48.75,48.75,265900.0,32.6681,32.6681,32.6547,32.6547,265900.0
2011-01-03 13:30:00,48.74,48.75,48.73,48.74,75000.0,32.648,32.6547,32.6413,32.648,75000.0
2011-01-03 13:40:00,48.74,48.75,48.73,48.74,145400.0,32.648,32.6547,32.6413,32.648,145400.0
2011-01-03 13:50:00,48.74,48.74,48.71,48.71,281200.0,32.648,32.648,32.628,32.628,281200.0
2011-01-03 14:00:00,48.71,48.71,48.69,48.69,119400.0,32.628,32.628,32.6146,32.6146,119400.0
2011-01-03 14:10:00,48.69,48.7,48.64,48.64,1043600.0,32.6146,32.6213,32.5811,32.5811,1043600.0
2011-01-03 14:20:00,48.65,48.67,48.63,48.63,930100.0,32.5878,32.6012,32.5744,32.5744,930100.0
2011-01-03 14:30:00,48.63,48.63,48.61,48.62,692000.0,32.5744,32.5744,32.561,32.5677,692000.0
2011-01-03 14:40:00,48.63,48.66,48.62,48.64,326000.0,32.5744,32.5945,32.5677,32.5811,326000.0
2011-01-03 14:50:00,48.63,48.66,48.63,48.66,139100.0,32.5744,32.5945,32.5744,32.5945,139100.0
2011-01-03 15:00:00,48.66,48.66,48.59,48.61,362600.0,32.5945,32.5945,32.5476,32.561,362600.0
2011-01-03 15:10:00,48.61,48.63,48.57,48.58,387900.0,32.561,32.5744,32.5342,32.5409,387900.0
2011-01-03 15:20:00,48.59,48.59,48.55,48.56,524800.0,32.5476,32.5476,32.5208,32.5275,524800.0
2011-01-03 15:30:00,48.57,48.64,48.56,48.6,803400.0,32.5342,32.5811,32.5275,32.5543,803400.0
2011-01-03 15:40:00,48.6,48.65,48.59,48.65,740700.0,32.5543,32.5878,32.5476,32.5878,740700.0
2011-01-03 15:50:00,48.65,48.69,48.61,48.63,1444500.0,32.5878,32.6146,32.561,32.5744,1444500.0
2011-01-04 09:30:00,48.8,48.83,48.73,48.75,811400.0,32.6882,32.7083,32.6413,32.6547,811400.0
2011-01-04 09:40:00,48.74,48.74,48.6,48.61,329100.0,32.648,32.648,32.5543,32.561,329100.0
2011-01-04 09:50:00,48.61,48.63,48.59,48.61,386200.0,32.561,32.5744,32.5476,32.561,386200.0
2011-01-04 10:00:00,48.61,48.65,48.57,48.6,605000.0,32.561,32.5878,32.5342,32.5543,605000.0
2011-01-04 10:10:00,48.6,48.6,48.55,48.57,480600.0,32.5543,32.5543,32.5208,32.5342,480600.0
2011-01-04 10:20:00,48.57,48.6,48.56,48.6,175000.0,32.5342,32.5543,32.5275,32.5543,175000.0
2011-01-04 10:30:00,48.6,48.6,48.56,48.59,213500.0,32.5543,32.5543,32.5275,32.5476,213500.0
2011-01-04 10:40:00,48.59,48.59,48.51,48.52,274100.0,32.5476,32.5476,32.494,32.5007,274100.0
2011-01-04 10:50:00,48.52,48.52,48.47,48.48,279800.0,32.5007,32.5007,32.4672,32.4739,279800.0
2011-01-04 11:00:00,48.48,48.49,48.38,48.38,149400.0,32.4739,32.4806,32.4069,32.4069,149400.0
2011-01-04 11:10:00,48.38,48.43,48.36,48.42,258700.0,32.4069,32.4404,32.3935,32.4337,258700.0
2011-01-04 11:20:00,48.43,48.46,48.43,48.43,187000.0,32.4404,32.4605,32.4404,32.4404,187000.0
2011-01-04 11:30:00,48.44,48.49,48.42,48.49,179600.0,32.4471,32.4806,32.4337,32.4806,179600.0
2011-01-04 11:40:00,48.49,48.5,48.45,48.47,198000.0,32.4806,32.4873,32.4538,32.4672,198000.0
2011-01-04 11:50:00,48.46,48.47,48.4,48.41,189300.0,32.4605,32.4672,32.4203,32.427,189300.0
2011-01-04 12:00:00,48.42,48.43,48.36,48.36,171000.0,32.4337,32.4404,32.3935,32.3935,171000.0
2011-01-04 12:10:00,48.37,48.41,48.36,48.41,95100.0,32.4002,32.427,32.3935,32.427,95100.0
2011-01-04 12:20:00,48.41,48.41,48.32,48.34,149200.0,32.427,32.427,32.3667,32.3801,149200.0
2011-01-04 12:30:00,48.33,48.34,48.31,48.32,118400.0,32.3734,32.3801,32.36,32.3667,118400.0
2011-01-04 12:40:00,48.33,48.34,48.28,48.31,166300.0,32.3734,32.3801,32.3399,32.36,166300.0
2011-01-04 12:50:00,48.31,48.36,48.3,48.35,118200.0,32.36,32.3935,32.3533,32.3868,118200.0
2011-01-04 13:00:00,48.36,48.41,48.35,48.39,127000.0,32.3935,32.427,32.3868,32.4136,127000.0
2011-01-04 13:10:00,48.39,48.46,48.39,48.46,207700.0,32.4136,32.4605,32.4136,32.4605,207700.0
2011-01-04 13:20:00,48.46,48.46,48.42,48.46,254900.0,32.4605,32.4605,32.4337,32.4605,254900.0
2011-01-04 13:30:00,48.45,48.49,48.44,48.48,182700.0,32.4538,32.4806,32.4471,32.4739,182700.0
2011-01-04 13:40:00,48.47,48.5,48.44,48.49,200400.0,32.4672,32.4873,32.4471,32.4806,200400.0
2011-01-04 13:50:00,48.49,48.52,48.48,48.51,500700.0,32.4806,32.5007,32.4739,32.494,500700.0
2011-01-04 14:00:00,48.51,48.56,48.47,48.55,403400.0,32.494,32.5275,32.4672,32.5208,403400.0
2011-01-04 14:10:00,48.56,48.59,48.54,48.58,454400.0,32.5275,32.5476,32.5141,32.5409,454400.0
2011-01-04 14:20:00,48.58,48.62,48.56,48.6,392700.0,32.5409,32.5677,32.5275,32.5543,392700.0
2011-01-04 14:30:00,48.6,48.62,48.58,48.58,254300.0,32.5543,32.5677,32.5409,32.5409,254300.0
2011-01-04 14:40:00,48.58,48.62,48.58,48.61,616900.0,32.5409,32.5677,32.5409,32.561,616900.0
2011-01-04 14:50:00,48.61,48.64,48.6,48.63,1023400.0,32.561,32.5811,32.5543,32.5744,1023400.0
2011-01-04 15:00:00,48.63,48.66,48.62,48.63,1128200.0,32.5744,32.5945,32.5677,32.5744,1128200.0
2011-01-04 15:10:00,48.64,48.67,48.62,48.66,912100.0,32.5811,32.6012,32.5677,32.5945,912100.0
2011-01-04 15:20:00,48.65,48.75,48.65,48.72,1864400.0,32.5878,32.6547,32.5878,32.6347,1864400.0
2011-01-04 15:30:00,48.72,48.73,48.65,48.69,1247100.0,32.6347,32.6413,32.5878,32.6146,1247100.0
2011-01-04 15:40:00,48.68,48.76,48.68,48.76,383900.0,32.6079,32.6614,32.6079,32.6614,383900.0
2011-01-04 15:50:00,48.76,48.81,48.75,48.81,1315200.0,32.6614,32.6949,32.6547,32.6949,1315200.0
2011-01-05 09:30:00,48.37,48.4,48.35,48.37,1353400.0,32.4002,32.4203,32.3868,32.4002,1353400.0
2011-01-05 09:40:00,48.36,48.45,48.35,48.44,1088000.0,32.3935,32.4538,32.3868,32.4471,1088000.0
2011-01-05 09:50:00,48.44,48.47,48.42,48.45,680200.0,32.4471,32.4672,32.4337,32.4538,680200.0
2011-01-05 10:00:00,48.45,48.6,48.44,48.59,1145300.0,32.4538,32.5543,32.4471,32.5476,1145300.0
2011-01-05 10:10:00,48.6,48.6,48.47,48.51,360200.0,32.5543,32.5543,32.4672,32.494,360200.0
2011-01-05 10:20:00,48.52,48.54,48.47,48.48,293100.0,32.5007,32.5141,32.4672,32.4739,293100.0
2011-01-05 10:30:00,48.47,48.49,48.42,48.46,315200.0,32.4672,32.4806,32.4337,32.4605,315200.0
2011-01-05 10:40:00,48.46,48.55,48.45,48.53,358500.0,32.4605,32.5208,32.4538,32.5074,358500.0
2011-01-05 10:50:00,48.54,48.54,48.5,48.51,1204900.0,32.5141,32.5141,32.4873,32.494,1204900.0
2011-01-05 11:00:00,48.51,48.57,48.49,48.56,698700.0,32.494,32.5342,32.4806,32.5275,698700.0
2011-01-05 11:10:00,48.57,48.58,48.53,48.56,418100.0,32.5342,32.5409,32.5074,32.5275,418100.0
2011-01-05 11:20:00,48.56,48.63,48.56,48.61,307200.0,32.5275,32.5744,32.5275,32.561,307200.0
2011-01-05 11:30:00,48.61,48.67,48.6,48.67,350300.0,32.561,32.6012,32.5543,32.6012,350300.0
2011-01-05 11:40:00,48.66,48.67,48.63,48.65,198000.0,32.5945,32.6012,32.5744,32.5878,198000.0
2011-01-05 11:50:00,48.65,48.67,48.64,48.65,197200.0,32.5878,32.6012,32.5811,32.5878,197200.0
2011-01-05 12:00:00,48.65,48.68,48.62,48.67,190900.0,32.5878,32.6079,32.5677,32.6012,190900.0
2011-01-05 12:10:00,48.67,48.67,48.62,48.65,205900.0,32.6012,32.6012,32.5677,32.5878,205900.0
2011-01-05 12:20:00,48.65,48.65,48.62,48.65,193700.0,32.5878,32.5878,32.5677,32.5878,193700.0
2011-01-05 12:30:00,48.65,48.69,48.64,48.66,183900.0,32.5878,32.6146,32.5811,32.5945,183900.0
2011-01-05 12:40:00,48.65,48.67,48.65,48.67,90400.0,32.5878,32.6012,32.5878,32.6012,90400.0
2011-01-05 12:50:00,48.67,48.69,48.66,48.67,193300.0,32.6012,32.6146,32.5945,32.6012,193300.0
2011-01-05 13:00:00,48.66,48.67,48.63,48.65,341000.0,32.5945,32.6012,32.5744,32.5878,341000.0
2011-01-05 13:10:00,48.65,48.66,48.62,48.62,650100.0,32.5878,32.5945,32.5677,32.5677,650100.0
2011-01-05 13:20:00,48.63,48.67,48.63,48.66,416500.0,32.5744,32.6012,32.5744,32.5945,416500.0
2011-01-05 13:30:00,48.66,48.69,48.65,48.69,462800.0,32.5945,32.6146,32.5878,32.6146,462800.0
2011-01-05 13:40:00,48.69,48.73,48.68,48.72,678300.0,32.6146,32.6413,32.6079,32.6347,678300.0
2011-01-05 13:50:00,48.71,48.72,48.7,48.72,621100.0,32.628,32.6347,32.6213,32.6347,621100.0
2011-01-05 14:00:00,48.72,48.74,48.69,48.72,791300.0,32.6347,32.648,32.6146,32.6347,791300.0
2011-01-05 14:10:00,48.73,48.76,48.7,48.76,780500.0,32.6413,32.6614,32.6213,32.6614,780500.0
2011-01-05 14:20:00,48.76,48.76,48.7,48.71,601800.0,32.6614,32.6614,32.6213,32.628,601800.0
2011-01-05 14:30:00,48.71,48.71,48.65,48.66,227100.0,32.628,32.628,32.5878,32.5945,227100.0
2011-01-05 14:40:00,48.67,48.71,48.66,48.7,959900.0,32.6012,32.628,32.5945,32.6213,959900.0
2011-01-05 14:50:00,48.7,48.7,48.67,48.69,238300.0,32.6213,32.6213,32.6012,32.6146,238300.0
2011-01-05 15:00:00,48.69,48.73,48.68,48.72,152200.0,32.6146,32.6413,32.6079,32.6347,152200.0
2011-01-05 15:10:00,48.72,48.76,48.71,48.75,326400.0,32.6347,32.6614,32.628,32.6547,326400.0
2011-01-05 15:20:00,48.74,48.75,48.7,48.72,180200.0,32.648,32.6547,32.6213,32.6347,180200.0
2011-01-05 15:30:00,48.72,48.74,48.7,48.74,235100.0,32.6347,32.648,32.6213,32.648,235100.0
2011-01-05 15:40:00,48.73,48.74,48.71,48.73,242600.0,32.6413,32.648,32.628,32.6413,242600.0
2011-01-05 15:50:00,48.73,48.73,48.67,48.68,1082200.0,32.6413,32.6413,32.6012,32.6079,1082200.0
2011-01-06 09:30:00,48.5,48.54,48.41,48.41,716500.0,32.4873,32.5141,32.427,32.427,716500.0
2011-01-06 09:40:00,48.41,48.49,48.41,48.47,636500.0,32.427,32.4806,32.427,32.4672,636500.0
2011-01-06 09:50:00,48.48,48.5,48.43,48.43,1289100.0,32.4739,32.4873,32.4404,32.4404,1289100.0
2011-01-06 10:00:00,48.42,48.45,48.37,48.37,365300.0,32.4337,32.4538,32.4002,32.4002,365300.0
2011-01-06 10:10:00,48.37,48.39,48.32,48.36,416500.0,32.4002,32.4136,32.3667,32.3935,416500.0
2011-01-06 10:20:00,48.37,48.43,48.36,48.4,1034200.0,32.4002,32.4404,32.3935,32.4203,1034200.0
2011-01-06 10:30:00,48.4,48.45,48.36,48.45,3466100.0,32.4203,32.4538,32.3935,32.4538,3466100.0
2011-01-06 10:40:00,48.44,48.46,48.36,48.37,2663500.0,32.4471,32.4605,32.3935,32.4002,2663500.0
2011-01-06 10:50:00,48.36,48.36,48.28,48.31,200100.0,32.3935,32.3935,32.3399,32.36,200100.0
2011-01-06 11:00:00,48.3,48.32,48.12,48.12,353300.0,32.3533,32.3667,32.2327,32.2327,353300.0
2011-01-06 11:10:00,48.12,48.18,48.09,48.17,267400.0,32.2327,32.2729,32.2127,32.2662,267400.0
2011-01-06 11:20:00,48.17,48.18,48.15,48.16,204100.0,32.2662,32.2729,32.2528,32.2595,204100.0
2011-01-06 11:30:00,48.17,48.21,48.16,48.16,198900.0,32.2662,32.293,32.2595,32.2595,198900.0
2011-01-06 11:40:00,48.16,48.21,48.14,48.21,218500.0,32.2595,32.293,32.2461,32.293,218500.0
2011-01-06 11:50:00,48.21,48.21,48.18,48.19,159900.0,32.293,32.293,32.2729,32.2796,159900.0
2011-01-06 12:00:00,48.18,48.19,48.11,48.12,214300.0,32.2729,32.2796,32.226,32.2327,214300.0
2011-01-06 12:10:00,48.12,48.16,48.11,48.14,125200.0,32.2327,32.2595,32.226,32.2461,125200.0
2011-01-06 12:20:00,48.15,48.17,48.14,48.17,109700.0,32.2528,32.2662,32.2461,32.2662,109700.0
2011-01-06 12:30:00,48.17,48.19,48.14,48.17,333200.0,32.2662,32.2796,32.2461,32.2662,333200.0
2011-01-06 12:40:00,48.18,48.24,48.16,48.23,114600.0,32.2729,32.3131,32.2595,32.3064,114600.0
2011-01-06 12:50:00,48.22,48.25,48.21,48.21,179600.0,32.2997,32.3198,32.293,32.293,179600.0
2011-01-06 13:00:00,48.22,48.22,48.16,48.17,131700.0,32.2997,32.2997,32.2595,32.2662,131700.0
2011-01-06 13:10:00,48.17,48.18,48.14,48.18,74200.0,32.2662,32.2729,32.2461,32.2729,74200.0
2011-01-06 13:20:00,48.18,48.18,48.13,48.14,155700.0,32.2729,32.2729,32.2394,32.2461,155700.0
2011-01-06 13:30:00,48.14,48.16,48.14,48.14,70700.0,32.2461,32.2595,32.2461,32.2461,70700.0
2011-01-06 13:40:00,48.15,48.2,48.15,48.2,139500.0,32.2528,32.2863,32.2528,32.2863,139500.0
2011-01-06 13:50:00,48.2,48.26,48.19,48.26,99400.0,32.2863,32.3265,32.2796,32.3265,99400.0
2011-01-06 14:00:00,48.26,48.28,48.23,48.23,162900.0,32.3265,32.3399,32.3064,32.3064,162900.0
2011-01-06 14:10:00,48.23,48.23,48.2,48.21,153800.0,32.3064,32.3064,32.2863,32.293,153800.0
2011-01-06 14:20:00,48.21,48.22,48.19,48.21,159200.0,32.293,32.2997,32.2796,32.293,159200.0
2011-01-06 14:30:00,48.21,48.21,48.17,48.19,179300.0,32.293,32.293,32.2662,32.2796,179300.0
2011-01-06 14:40:00,48.19,48.19,48.13,48.14,433400.0,32.2796,32.2796,32.2394,32.2461,433400.0
2011-01-06 14:50:00,48.14,48.17,48.11,48.15,606300.0,32.2461,32.2662,32.226,32.2528,606300.0
2011-01-06 15:00:00,48.15,48.2,48.14,48.17,291600.0,32.2528,32.2863,32.2461,32.2662,291600.0
2011-01-06 15:10:00,48.17,48.22,48.16,48.18,161900.0,32.2662,32.2997,32.2595,32.2729,161900.0
2011-01-06 15:20:00,48.17,48.17,48.09,48.14,181900.0,32.2662,32.2662,32.2127,32.2461,181900.0
2011-01-06 15:30:00,48.14,48.18,48.12,48.17,290000.0,32.2461,32.2729,32.2327,32.2662,290000.0
2011-01-06 15:40:00,48.17,48.2,48.16,48.17,326100.0,32.2662,32.2863,32.2595,32.2662,326100.0
2011-01-06 15:50:00,48.18,48.22,48.17,48.19,1532500.0,32.2729,32.2997,32.2662,32.2796,1532500.0
2011-01-07 09:30:00,48.0,48.08,47.97,48.04,1337200.0,32.1524,32.206,32.1323,32.1792,1337200.0
2011-01-07 09:40:00,48.05,48.05,47.91,47.91,726000.0,32.1859,32.1859,32.0921,32.0921,726000.0
2011-01-07 09:50:00,47.91,47.94,47.86,47.89,553600.0,32.0921,32.1122,32.0586,32.0787,553600.0
2011-01-07 10:00:00,47.88,47.94,47.88,47.92,549900.0,32.072,32.1122,32.072,32.0988,549900.0
2011-01-07 10:10:00,47.92,48.02,47.92,48.0,380400.0,32.0988,32.1658,32.0988,32.1524,380400.0
2011-01-07 10:20:00,47.99,48.0,47.94,47.96,116400.0,32.1457,32.1524,32.1122,32.1256,116400.0
2011-01-07 10:30:00,47.97,47.99,47.94,47.95,285300.0,32.1323,32.1457,32.1122,32.1189,285300.0
2011-01-07 10:40:00,47.96,47.96,47.87,47.92,144700.0,32.1256,32.1256,32.0653,32.0988,144700.0
2011-01-07 10:50:00,47.91,47.92,47.85,47.9,228300.0,32.0921,32.0988,32.0519,32.0854,228300.0
2011-01-07 11:00:00,47.89,47.9,47.79,47.79,176000.0,32.0787,32.0854,32.0117,32.0117,176000.0
2011-01-07 11:10:00,47.8,47.85,47.78,47.83,181800.0,32.0184,32.0519,32.005,32.0385,181800.0
2011-01-07 11:20:00,47.83,47.83,47.71,47.72,267500.0,32.0385,32.0385,31.9581,31.9648,267500.0
2011-01-07 11:30:00,47.72,47.72,47.6,47.63,415900.0,31.9648,31.9648,31.8844,31.9045,415900.0
2011-01-07 11:40:00,47.63,47.7,47.62,47.68,409200.0,31.9045,31.9514,31.8978,31.938,409200.0
2011-01-07 11:50:00,47.67,47.7,47.61,47.65,195900.0,31.9313,31.9514,31.8911,31.9179,195900.0
2011-01-07 12:00:00,47.65,47.66,47.62,47.66,122500.0,31.9179,31.9246,31.8978,31.9246,122500.0
2011-01-07 12:10:00,47.65,47.65,47.6,47.63,150400.0,31.9179,31.9179,31.8844,31.9045,150400.0
2011-01-07 12:20:00,47.63,47.64,47.55,47.55,134600.0,31.9045,31.9112,31.8509,31.8509,134600.0
2011-01-07 12:30:00,47.55,47.57,47.49,47.52,177000.0,31.8509,31.8643,31.8107,31.8308,177000.0
2011-01-07 12:40:00,47.53,47.54,47.42,47.46,161100.0,31.8375,31.8442,31.7639,31.7907,161100.0
2011-01-07 12:50:00,47.46,47.51,47.39,47.51,265700.0,31.7907,31.8241,31.7438,31.8241,265700.0
2011-01-07 13:00:00,47.52,47.54,47.49,47.53,232200.0,31.8308,31.8442,31.8107,31.8375,232200.0
2011-01-07 13:10:00,47.52,47.63,47.5,47.63,263000.0,31.8308,31.9045,31.8174,31.9045,263000.0
2011-01-07 13:20:00,47.62,47.64,47.56,47.6,218000.0,31.8978,31.9112,31.8576,31.8844,218000.0
2011-01-07 13:30:00,47.59,47.65,47.57,47.65,107200.0,31.8777,31.9179,31.8643,31.9179,107200.0
2011-01-07 13:40:00,47.65,47.65,47.6,47.62,126400.0,31.9179,31.9179,31.8844,31.8978,126400.0
2011-01-07 13:50:00,47.62,47.62,47.54,47.56,206500.0,31.8978,31.8978,31.8442,31.8576,206500.0
2011-01-07 14:00:00,47.55,47.59,47.54,47.56,152000.0,31.8509,31.8777,31.8442,31.8576,152000.0
2011-01-07 14:10:00,47.56,47.6,47.54,47.6,172800.0,31.8576,31.8844,31.8442,31.8844,172800.0
2011-01-07 14:20:00,47.6,47.63,47.59,47.62,120300.0,31.8844,31.9045,31.8777,31.8978,120300.0
2011-01-07 14:30:00,47.62,47.64,47.58,47.63,106300.0,31.8978,31.9112,31.871,31.9045,106300.0
2011-01-07 14:40:00,47.63,47.66,47.62,47.66,200600.0,31.9045,31.9246,31.8978,31.9246,200600.0
2011-01-07 14:50:00,47.66,47.69,47.62,47.62,272200.0,31.9246,31.9447,31.8978,31.8978,272200.0
2011-01-07 15:00:00,47.62,47.66,47.58,47.65,1221300.0,31.8978,31.9246,31.871,31.9179,1221300.0
2011-01-07 15:10:00,47.66,47.73,47.62,47.71,1087500.0,31.9246,31.9715,31.8978,31.9581,1087500.0
2011-01-07 15:20:00,47.71,47.75,47.7,47.71,2300700.0,31.9581,31.9849,31.9514,31.9581,2300700.0
2011-01-07 15:30:00,47.71,47.77,47.68,47.73,921900.0,31.9581,31.9983,31.938,31.9715,921900.0
2011-01-07 15:40:00,47.74,47.77,47.72,47.72,502900.0,31.9782,31.9983,31.9648,31.9648,502900.0
2011-01-07 15:50:00,47.72,47.76,47.71,47.73,944400.0,31.9648,31.9916,31.9581,31.9715,944400.0
2011-01-10 09:30:00,47.28,47.3,47.16,47.2,854000.0,31.6701,31.6835,31.5897,31.6165,854000.0
2011-01-10 09:40:00,47.2,47.26,47.19,47.2,312700.0,31.6165,31.6567,31.6098,31.6165,312700.0
2011-01-10 09:50:00,47.2,47.2,47.03,47.03,501700.0,31.6165,31.6165,31.5026,31.5026,501700.0
2011-01-10 10:00:00,47.03,47.08,47.0,47.06,482900.0,31.5026,31.5361,31.4825,31.5227,482900.0
2011-01-10 10:10:00,47.06,47.1,47.04,47.05,357800.0,31.5227,31.5495,31.5093,31.516,357800.0
2011-01-10 10:20:00,47.05,47.12,47.02,47.12,291700.0,31.516,31.5629,31.4959,31.5629,291700.0
2011-01-10 10:30:00,47.11,47.19,47.11,47.12,308700.0,31.5562,31.6098,31.5562,31.5629,308700.0
2011-01-10 10:40:00,47.13,47.17,47.13,47.16,213100.0,31.5696,31.5964,31.5696,31.5897,213100.0
2011-01-10 10:50:00,47.17,47.18,47.09,47.13,280400.0,31.5964,31.6031,31.5428,31.5696,280400.0
2011-01-10 11:00:00,47.14,47.14,47.07,47.1,275600.0,31.5763,31.5763,31.5294,31.5495,275600.0
2011-01-10 11:10:00,47.11,47.14,47.07,47.1,383000.0,31.5562,31.5763,31.5294,31.5495,383000.0
2011-01-10 11:20:00,47.1,47.15,47.08,47.12,184700.0,31.5495,31.583,31.5361,31.5629,184700.0
2011-01-10 11:30:00,47.12,47.14,47.09,47.12,211600.0,31.5629,31.5763,31.5428,31.5629,211600.0
2011-01-10 11:40:00,47.11,47.15,47.09,47.11,758800.0,31.5562,31.583,31.5428,31.5562,758800.0
2011-01-10 11:50:00,47.11,47.14,47.09,47.14,440600.0,31.5562,31.5763,31.5428,31.5763,440600.0
2011-01-10 12:00:00,47.14,47.17,47.12,47.16,184300.0,31.5763,31.5964,31.5629,31.5897,184300.0
2011-01-10 12:10:00,47.15,47.17,47.09,47.11,251500.0,31.583,31.5964,31.5428,31.5562,251500.0
2011-01-10 12:20:00,47.1,47.17,47.1,47.15,153700.0,31.5495,31.5964,31.5495,31.583,153700.0
2011-01-10 12:30:00,47.14,47.17,47.12,47.16,137400.0,31.5763,31.5964,31.5629,31.5897,137400.0
2011-01-10 12:40:00,47.16,47.18,47.15,47.16,133700.0,31.5897,31.6031,31.583,31.5897,133700.0
2011-01-10 12:50:00,47.16,47.17,47.14,47.15,122900.0,31.5897,31.5964,31.5763,31.583,122900.0
2011-01-10 13:00:00,47.14,47.21,47.14,47.21,173500.0,31.5763,31.6232,31.5763,31.6232,173500.0
2011-01-10 13:10:00,47.21,47.23,47.19,47.19,170400.0,31.6232,31.6366,31.6098,31.6098,170400.0
2011-01-10 13:20:00,47.2,47.22,47.15,47.21,898300.0,31.6165,31.6299,31.583,31.6232,898300.0
2011-01-10 13:30:00,47.21,47.22,47.19,47.19,236000.0,31.6232,31.6299,31.6098,31.6098,236000.0
2011-01-10 13:40:00,47.19,47.23,47.19,47.22,248500.0,31.6098,31.6366,31.6098,31.6299,248500.0
2011-01-10 13:50:00,47.22,47.23,47.22,47.22,112600.0,31.6299,31.6366,31.6299,31.6299,112600.0
2011-01-10 14:00:00,47.23,47.23,47.17,47.19,155400.0,31.6366,31.6366,31.5964,31.6098,155400.0
2011-01-10 14:10:00,47.19,47.21,47.18,47.2,120400.0,31.6098,31.6232,31.6031,31.6165,120400.0
2011-01-10 14:20:00,47.2,47.24,47.2,47.23,166600.0,31.6165,31.6433,31.6165,31.6366,166600.0
2011-01-10 14:30:00,47.22,47.25,47.22,47.23,110600.0,31.6299,31.65,31.6299,31.6366,110600.0
2011-01-10 14:40:00,47.24,47.24,47.22,47.24,208700.0,31.6433,31.6433,31.6299,31.6433,208700.0
2011-01-10 14:50:00,47.24,47.28,47.23,47.27,178900.0,31.6433,31.6701,31.6366,31.6634,178900.0
2011-01-10 15:00:00,47.27,47.31,47.24,47.29,186300.0,31.6634,31.6902,31.6433,31.6768,186300.0
2011-01-10 15:10:00,47.28,47.31,47.28,47.28,363000.0,31.6701,31.6902,31.6701,31.6701,363000.0
2011-01-10 15:20:00,47.28,47.33,47.27,47.32,313600.0,31.6701,31.7036,31.6634,31.6969,313600.0
2011-01-10 15:30:00,47.33,47.33,47.3,47.32,265700.0,31.7036,31.7036,31.6835,31.6969,265700.0
2011-01-10 15:40:00,47.32,47.34,47.29,47.3,246500.0,31.6969,31.7103,31.6768,31.6835,246500.0
2011-01-10 15:50:00,47.3,47.33,47.26,47.27,677200.0,31.6835,31.7036,31.6567,31.6634,677200.0
2011-01-11 09:30:00,47.8,47.82,47.7,47.72,837900.0,32.0184,32.0318,31.9514,31.9648,837900.0
2011-01-11 09:40:00,47.72,47.75,47.65,47.67,318500.0,31.9648,31.9849,31.9179,31.9313,318500.0
2011-01-11 09:50:00,47.67,47.7,47.64,47.65,333600.0,31.9313,31.9514,31.9112,31.9179,333600.0
2011-01-11 10:00:00,47.65,47.69,47.63,47.67,299700.0,31.9179,31.9447,31.9045,31.9313,299700.0
2011-01-11 10:10:00,47.67,47.68,47.64,47.65,248900.0,31.9313,31.938,31.9112,31.9179,248900.0
2011-01-11 10:20:00,47.66,47.69,47.64,47.69,445400.0,31.9246,31.9447,31.9112,31.9447,445400.0
2011-01-11 10:30:00,47.69,47.7,47.65,47.68,248800.0,31.9447,31.9514,31.9179,31.938,248800.0
2011-01-11 10:40:00,47.68,47.71,47.66,47.7,206200.0,31.938,31.9581,31.9246,31.9514,206200.0
2011-01-11 10:50:00,47.7,47.73,47.69,47.73,186900.0,31.9514,31.9715,31.9447,31.9715,186900.0
2011-01-11 11:00:00,47.73,47.8,47.73,47.79,209200.0,31.9715,32.0184,31.9715,32.0117,209200.0
2011-01-11 11:10:00,47.79,47.79,47.74,47.75,158600.0,32.0117,32.0117,31.9782,31.9849,158600.0
2011-01-11 11:20:00,47.76,47.79,47.75,47.78,378400.0,31.9916,32.0117,31.9849,32.005,378400.0
2011-01-11 11:30:00,47.79,47.8,47.75,47.75,269300.0,32.0117,32.0184,31.9849,31.9849,269300.0
2011-01-11 11:40:00,47.75,47.8,47.75,47.79,254500.0,31.9849,32.0184,31.9849,32.0117,254500.0
2011-01-11 11:50:00,47.79,47.81,47.79,47.79,160900.0,32.0117,32.0251,32.0117,32.0117,160900.0
2011-01-11 12:00:00,47.79,47.79,47.76,47.78,254000.0,32.0117,32.0117,31.9916,32.005,254000.0
2011-01-11 12:10:00,47.78,47.83,47.77,47.82,158400.0,32.005,32.0385,31.9983,32.0318,158400.0
2011-01-11 12:20:00,47.82,47.83,47.81,47.82,138300.0,32.0318,32.0385,32.0251,32.0318,138300.0
2011-01-11 12:30:00,47.82,47.86,47.81,47.86,103900.0,32.0318,32.0586,32.0251,32.0586,103900.0
2011-01-11 12:40:00,47.86,47.86,47.81,47.83,194400.0,32.0586,32.0586,32.0251,32.0385,194400.0
2011-01-11 12:50:00,47.83,47.85,47.82,47.85,96000.0,32.0385,32.0519,32.0318,32.0519,96000.0
2011-01-11 13:00:00,47.85,47.86,47.78,47.8,448800.0,32.0519,32.0586,32.005,32.0184,448800.0
2011-01-11 13:10:00,47.79,47.8,47.69,47.75,830000.0,32.0117,32.0184,31.9447,31.9849,830000.0
2011-01-11 13:20:00,47.76,47.79,47.74,47.78,667600.0,31.9916,32.0117,31.9782,32.005,667600.0
2011-01-11 13:30:00,47.78,47.8,47.76,47.77,214600.0,32.005,32.0184,31.9916,31.9983,214600.0
2011-01-11 13:40:00,47.77,47.78,47.74,47.74,143600.0,31.9983,32.005,31.9782,31.9782,143600.0
2011-01-11 13:50:00,47.74,47.75,47.66,47.66,180900.0,31.9782,31.9849,31.9246,31.9246,180900.0
2011-01-11 14:00:00,47.66,47.67,47.59,47.65,218200.0,31.9246,31.9313,31.8777,31.9179,218200.0
2011-01-11 14:10:00,47.66,47.7,47.65,47.68,184000.0,31.9246,31.9514,31.9179,31.938,184000.0
2011-01-11 14:20:00,47.69,47.74,47.68,47.73,142500.0,31.9447,31.9782,31.938,31.9715,142500.0
2011-01-11 14:30:00,47.72,47.73,47.69,47.71,200400.0,31.9648,31.9715,31.9447,31.9581,200400.0
2011-01-11 14:40:00,47.7,47.74,47.7,47.72,148400.0,31.9514,31.9782,31.9514,31.9648,148400.0
2011-01-11 14:50:00,47.71,47.72,47.68,47.71,218700.0,31.9581,31.9648,31.938,31.9581,218700.0
2011-01-11 15:00:00,47.71,47.75,47.69,47.74,411900.0,31.9581,31.9849,31.9447,31.9782,411900.0
2011-01-11 15:10:00,47.74,47.75,47.72,47.75,171100.0,31.9782,31.9849,31.9648,31.9849,171100.0
2011-01-11 15:20:00,47.74,47.75,47.71,47.74,145500.0,31.9782,31.9849,31.9581,31.9782,145500.0
2011-01-11 15:30:00,47.74,47.74,47.71,47.72,209400.0,31.9782,31.9782,31.9581,31.9648,209400.0
2011-01-11 15:40:00,47.72,47.76,47.71,47.76,309000.0,31.9648,31.9916,31.9581,31.9916,309000.0
2011-01-11 15:50:00,47.75,47.81,47.74,47.79,798100.0,31.9849,32.0251,31.9782,32.0117,798100.0
2011-01-12 09:30:00,48.44,48.45,48.4,48.4,577000.0,32.4471,32.4538,32.4203,32.4203,577000.0
2011-01-12 09:40:00,48.41,48.41,48.35,48.38,305600.0,32.427,32.427,32.3868,32.4069,305600.0
2011-01-12 09:50:00,48.37,48.41,48.35,48.4,538500.0,32.4002,32.427,32.3868,32.4203,538500.0
2011-01-12 10:00:00,48.4,48.44,48.39,48.43,497400.0,32.4203,32.4471,32.4136,32.4404,497400.0
2011-01-12 10:10:00,48.43,48.51,48.43,48.51,528600.0,32.4404,32.494,32.4404,32.494,528600.0
2011-01-12 10:20:00,48.51,48.58,48.51,48.57,471400.0,32.494,32.5409,32.494,32.5342,471400.0
2011-01-12 10:30:00,48.57,48.59,48.54,48.54,426300.0,32.5342,32.5476,32.5141,32.5141,426300.0
2011-01-12 10:40:00,48.55,48.6,48.54,48.58,317900.0,32.5208,32.5543,32.5141,32.5409,317900.0
2011-01-12 10:50:00,48.58,48.63,48.57,48.63,235600.0,32.5409,32.5744,32.5342,32.5744,235600.0
2011-01-12 11:00:00,48.63,48.68,48.62,48.67,462000.0,32.5744,32.6079,32.5677,32.6012,462000.0
2011-01-12 11:10:00,48.67,48.7,48.66,48.69,517400.0,32.6012,32.6213,32.5945,32.6146,517400.0
2011-01-12 11:20:00,48.69,48.69,48.64,48.65,397000.0,32.6146,32.6146,32.5811,32.5878,397000.0
2011-01-12 11:30:00,48.65,48.66,48.64,48.66,238600.0,32.5878,32.5945,32.5811,32.5945,238600.0
2011-01-12 11:40:00,48.66,48.67,48.65,48.66,115700.0,32.5945,32.6012,32.5878,32.5945,115700.0
2011-01-12 11:50:00,48.66,48.68,48.65,48.65,300100.0,32.5945,32.6079,32.5878,32.5878,300100.0
2011-01-12 12:00:00,48.65,48.66,48.61,48.62,250600.0,32.5878,32.5945,32.561,32.5677,250600.0
2011-01-12 12:10:00,48.62,48.62,48.57,48.57,2641300.0,32.5677,32.5677,32.5342,32.5342,2641300.0
2011-01-12 12:20:00,48.58,48.6,48.56,48.6,155800.0,32.5409,32.5543,32.5275,32.5543,155800.0
2011-01-12 12:30:00,48.6,48.61,48.55,48.57,160800.0,32.5543,32.561,32.5208,32.5342,160800.0
2011-01-12 12:40:00,48.57,48.57,48.55,48.57,69400.0,32.5342,32.5342,32.5208,32.5342,69400.0
2011-01-12 12:50:00,48.57,48.59,48.55,48.55,80700.0,32.5342,32.5476,32.5208,32.5208,80700.0
2011-01-12 13:00:00,48.56,48.58,48.55,48.56,219800.0,32.5275,32.5409,32.5208,32.5275,219800.0
2011-01-12 13:10:00,48.56,48.57,48.55,48.57,73900.0,32.5275,32.5342,32.5208,32.5342,73900.0
2011-01-12 13:20:00,48.57,48.59,48.56,48.59,117700.0,32.5342,32.5476,32.5275,32.5476,117700.0
2011-01-12 13:30:00,48.59,48.61,48.58,48.6,185700.0,32.5476,32.561,32.5409,32.5543,185700.0
2011-01-12 13:40:00,48.6,48.6,48.58,48.6,436200.0,32.5543,32.5543,32.5409,32.5543,436200.0
2011-01-12 13:50:00,48.6,48.62,48.59,48.61,314200.0,32.5543,32.5677,32.5476,32.561,314200.0
2011-01-12 14:00:00,48.62,48.62,48.59,48.62,180500.0,32.5677,32.5677,32.5476,32.5677,180500.0
2011-01-12 14:10:00,48.62,48.64,48.61,48.63,202000.0,32.5677,32.5811,32.561,32.5744,202000.0
2011-01-12 14:20:00,48.63,48.66,48.61,48.65,182100.0,32.5744,32.5945,32.561,32.5878,182100.0
2011-01-12 14:30:00,48.66,48.67,48.65,48.67,98900.0,32.5945,32.6012,32.5878,32.6012,98900.0
2011-01-12 14:40:00,48.67,48.68,48.64,48.65,300400.0,32.6012,32.6079,32.5811,32.5878,300400.0
2011-01-12 14:50:00,48.64,48.65,48.63,48.64,153200.0,32.5811,32.5878,32.5744,32.5811,153200.0
2011-01-12 15:00:00,48.65,48.67,48.63,48.63,326300.0,32.5878,32.6012,32.5744,32.5744,326300.0
2011-01-12 15:10:00,48.64,48.64,48.6,48.62,384800.0,32.5811,32.5811,32.5543,32.5677,384800.0
2011-01-12 15:20:00,48.62,48.64,48.61,48.62,409000.0,32.5677,32.5811,32.561,32.5677,409000.0
2011-01-12 15:30:00,48.62,48.63,48.61,48.63,349500.0,32.5677,32.5744,32.561,32.5744,349500.0
2011-01-12 15:40:00,48.63,48.66,48.6,48.6,1343000.0,32.5744,32.5945,32.5543,32.5543,1343000.0
2011-01-12 15:50:00,48.6,48.67,48.6,48.67,2453500.0,32.5543,32.6012,32.5543,32.6012,2453500.0
2011-01-13 09:30:00,48.59,48.62,48.52,48.53,1747100.0,32.5476,32.5677,32.5007,32.5074,1747100.0
2011-01-13 09:40:00,48.53,48.57,48.49,48.53,1007200.0,32.5074,32.5342,32.4806,32.5074,1007200.0
2011-01-13 09:50:00,48.53,48.56,48.51,48.52,278100.0,32.5074,32.5275,32.494,32.5007,278100.0
2011-01-13 10:00:00,48.52,48.53,48.38,48.4,444200.0,32.5007,32.5074,32.4069,32.4203,444200.0
2011-01-13 10:10:00,48.4,48.42,48.36,48.42,439700.0,32.4203,32.4337,32.3935,32.4337,439700.0
2011-01-13 10:20:00,48.42,48.46,48.41,48.44,365600.0,32.4337,32.4605,32.427,32.4471,365600.0
2011-01-13 10:30:00,48.44,48.47,48.42,48.47,289500.0,32.4471,32.4672,32.4337,32.4672,289500.0
2011-01-13 10:40:00,48.47,48.48,48.44,48.45,286200.0,32.4672,32.4739,32.4471,32.4538,286200.0
2011-01-13 10:50:00,48.44,48.51,48.42,48.49,348900.0,32.4471,32.494,32.4337,32.4806,348900.0
2011-01-13 11:00:00,48.5,48.5,48.42,48.47,965800.0,32.4873,32.4873,32.4337,32.4672,965800.0
2011-01-13 11:10:00,48.47,48.51,48.47,48.5,205000.0,32.4672,32.494,32.4672,32.4873,205000.0
2011-01-13 11:20:00,48.5,48.52,48.49,48.5,95900.0,32.4873,32.5007,32.4806,32.4873,95900.0
2011-01-13 11:30:00,48.51,48.58,48.51,48.55,197900.0,32.494,32.5409,32.494,32.5208,197900.0
2011-01-13 11:40:00,48.55,48.55,48.52,48.54,180600.0,32.5208,32.5208,32.5007,32.5141,180600.0
2011-01-13 11:50:00,48.54,48.55,48.52,48.53,112000.0,32.5141,32.5208,32.5007,32.5074,112000.0
2011-01-13 12:00:00,48.54,48.56,48.53,48.55,97200.0,32.5141,32.5275,32.5074,32.5208,97200.0
2011-01-13 12:10:00,48.55,48.56,48.52,48.56,104700.0,32.5208,32.5275,32.5007,32.5275,104700.0
2011-01-13 12:20:00,48.55,48.56,48.53,48.55,209700.0,32.5208,32.5275,32.5074,32.5208,209700.0
2011-01-13 12:30:00,48.55,48.55,48.49,48.5,380700.0,32.5208,32.5208,32.4806,32.4873,380700.0
2011-01-13 12:40:00,48.5,48.56,48.5,48.55,156300.0,32.4873,32.5275,32.4873,32.5208,156300.0
2011-01-13 12:50:00,48.55,48.56,48.53,48.54,288900.0,32.5208,32.5275,32.5074,32.5141,288900.0
2011-01-13 13:00:00,48.54,48.55,48.49,48.52,240300.0,32.5141,32.5208,32.4806,32.5007,240300.0
2011-01-13 13:10:00,48.52,48.54,48.5,48.51,97800.0,32.5007,32.5141,32.4873,32.494,97800.0
2011-01-13 13:20:00,48.52,48.54,48.49,48.53,290200.0,32.5007,32.5141,32.4806,32.5074,290200.0
2011-01-13 13:30:00,48.53,48.54,48.46,48.48,146600.0,32.5074,32.5141,32.4605,32.4739,146600.0
2011-01-13 13:40:00,48.49,48.49,48.45,48.46,124200.0,32.4806,32.4806,32.4538,32.4605,124200.0
2011-01-13 13:50:00,48.46,48.49,48.45,48.48,301100.0,32.4605,32.4806,32.4538,32.4739,301100.0
2011-01-13 14:00:00,48.49,48.5,48.47,48.48,90700.0,32.4806,32.4873,32.4672,32.4739,90700.0
2011-01-13 14:10:00,48.49,48.49,48.37,48.37,240200.0,32.4806,32.4806,32.4002,32.4002,240200.0
2011-01-13 14:20:00,48.37,48.41,48.36,48.4,126800.0,32.4002,32.427,32.3935,32.4203,126800.0
2011-01-13 14:30:00,48.41,48.41,48.37,48.37,154300.0,32.427,32.427,32.4002,32.4002,154300.0
2011-01-13 14:40:00,48.37,48.38,48.29,48.31,1304400.0,32.4002,32.4069,32.3466,32.36,1304400.0
2011-01-13 14:50:00,48.31,48.31,48.24,48.25,941800.0,32.36,32.36,32.3131,32.3198,941800.0
2011-01-13 15:00:00,48.25,48.32,48.24,48.31,280800.0,32.3198,32.3667,32.3131,32.36,280800.0
2011-01-13 15:10:00,48.3,48.34,48.29,48.29,492400.0,32.3533,32.3801,32.3466,32.3466,492400.0
2011-01-13 15:20:00,48.29,48.32,48.26,48.28,237200.0,32.3466,32.3667,32.3265,32.3399,237200.0
2011-01-13 15:30:00,48.29,48.29,48.19,48.24,2614100.0,32.3466,32.3466,32.2796,32.3131,2614100.0
2011-01-13 15:40:00,48.24,48.3,48.22,48.28,906700.0,32.3131,32.3533,32.2997,32.3399,906700.0
2011-01-13 15:50:00,48.28,48.34,48.26,48.33,746400.0,32.3399,32.3801,32.3265,32.3734,746400.0
2011-01-14 09:30:00,48.2,48.25,48.15,48.21,641300.0,32.2863,32.3198,32.2528,32.293,641300.0
2011-01-14 09:40:00,48.21,48.26,48.2,48.23,344300.0,32.293,32.3265,32.2863,32.3064,344300.0
2011-01-14 09:50:00,48.23,48.29,48.21,48.28,915400.0,32.3064,32.3466,32.293,32.3399,915400.0
2011-01-14 10:00:00,48.28,48.34,48.26,48.31,290300.0,32.3399,32.3801,32.3265,32.36,290300.0
2011-01-14 10:10:00,48.31,48.32,48.26,48.27,276100.0,32.36,32.3667,32.3265,32.3332,276100.0
2011-01-14 10:20:00,48.27,48.28,48.18,48.19,262000.0,32.3332,32.3399,32.2729,32.2796,262000.0
2011-01-14 10:30:00,48.19,48.28,48.18,48.28,138000.0,32.2796,32.3399,32.2729,32.3399,138000.0
2011-01-14 10:40:00,48.28,48.37,48.27,48.35,152300.0,32.3399,32.4002,32.3332,32.3868,152300.0
2011-01-14 10:50:00,48.35,48.37,48.28,48.3,138600.0,32.3868,32.4002,32.3399,32.3533,138600.0
2011-01-14 11:00:00,48.3,48.35,48.29,48.35,133000.0,32.3533,32.3868,32.3466,32.3868,133000.0
2011-01-14 11:10:00,48.35,48.38,48.31,48.31,224900.0,32.3868,32.4069,32.36,32.36,224900.0
2011-01-14 11:20:00,48.32,48.32,48.29,48.31,144600.0,32.3667,32.3667,32.3466,32.36,144600.0
2011-01-14 11:30:00,48.31,48.33,48.27,48.29,223600.0,32.36,32.3734,32.3332,32.3466,223600.0
2011-01-14 11:40:00,48.3,48.32,48.27,48.31,110800.0,32.3533,32.3667,32.3332,32.36,110800.0
2011-01-14 11:50:00,48.31,48.31,48.27,48.27,78100.0,32.36,32.36,32.3332,32.3332,78100.0
2011-01-14 12:00:00,48.27,48.31,48.26,48.3,124400.0,32.3332,32.36,32.3265,32.3533,124400.0
2011-01-14 12:10:00,48.31,48.36,48.3,48.35,126100.0,32.36,32.3935,32.3533,32.3868,126100.0
2011-01-14 12:20:00,48.34,48.36,48.32,48.33,176500.0,32.3801,32.3935,32.3667,32.3734,176500.0
2011-01-14 12:30:00,48.33,48.38,48.32,48.35,104300.0,32.3734,32.4069,32.3667,32.3868,104300.0
2011-01-14 12:40:00,48.35,48.35,48.31,48.32,61800.0,32.3868,32.3868,32.36,32.3667,61800.0
2011-01-14 12:50:00,48.31,48.33,48.29,48.31,100500.0,32.36,32.3734,32.3466,32.36,100500.0
2011-01-14 13:00:00,48.31,48.31,48.28,48.29,104200.0,32.36,32.36,32.3399,32.3466,104200.0
2011-01-14 13:10:00,48.28,48.28,48.26,48.28,306400.0,32.3399,32.3399,32.3265,32.3399,306400.0
2011-01-14 13:20:00,48.27,48.31,48.27,48.31,217800.0,32.3332,32.36,32.3332,32.36,217800.0
2011-01-14 13:30:00,48.31,48.33,48.31,48.32,77800.0,32.36,32.3734,32.36,32.3667,77800.0
2011-01-14 13:40:00,48.32,48.34,48.32,48.33,134700.0,32.3667,32.3801,32.3667,32.3734,134700.0
2011-01-14 13:50:00,48.33,48.4,48.33,48.39,301900.0,32.3734,32.4203,32.3734,32.4136,301900.0
2011-01-14 14:00:00,48.39,48.45,48.39,48.44,564900.0,32.4136,32.4538,32.4136,32.4471,564900.0
2011-01-14 14:10:00,48.44,48.44,48.4,48.4,314700.0,32.4471,32.4471,32.4203,32.4203,314700.0
2011-01-14 14:20:00,48.41,48.43,48.4,48.42,532300.0,32.427,32.4404,32.4203,32.4337,532300.0
2011-01-14 14:30:00,48.42,48.42,48.37,48.38,454000.0,32.4337,32.4337,32.4002,32.4069,454000.0
2011-01-14 14:40:00,48.39,48.41,48.38,48.41,199400.0,32.4136,32.427,32.4069,32.427,199400.0
2011-01-14 14:50:00,48.4,48.42,48.37,48.38,221500.0,32.4203,32.4337,32.4002,32.4069,221500.0
2011-01-14 15:00:00,48.39,48.41,48.38,48.38,409800.0,32.4136,32.427,32.4069,32.4069,409800.0
2011-01-14 15:10:00,48.39,48.39,48.36,48.36,228800.0,32.4136,32.4136,32.3935,32.3935,228800.0
2011-01-14 15:20:00,48.36,48.39,48.35,48.35,247600.0,32.3935,32.4136,32.3868,32.3868,247600.0
2011-01-14 15:30:00,48.36,48.37,48.35,48.36,133400.0,32.3935,32.4002,32.3868,32.3935,133400.0
2011-01-14 15:40:00,48.36,48.4,48.34,48.39,282400.0,32.3935,32.4203,32.3801,32.4136,282400.0
2011-01-14 15:50:00,48.4,48.46,48.37,48.45,1173200.0,32.4203,32.4605,32.4002,32.4538,1173200.0
2011-01-18 09:30:00,48.4,48.48,48.33,48.46,1166700.0,32.4203,32.4739,32.3734,32.4605,1166700.0
2011-01-18 09:40:00,48.46,48.47,48.37,48.37,318400.0,32.4605,32.4672,32.4002,32.4002,318400.0
2011-01-18 09:50:00,48.36,48.36,48.29,48.34,271100.0,32.3935,32.3935,32.3466,32.3801,271100.0
2011-01-18 10:00:00,48.34,48.39,48.3,48.34,429900.0,32.3801,32.4136,32.3533,32.3801,429900.0
2011-01-18 10:10:00,48.35,48.41,48.34,48.4,217500.0,32.3868,32.427,32.3801,32.4203,217500.0
2011-01-18 10:20:00,48.41,48.43,48.37,48.41,240400.0,32.427,32.4404,32.4002,32.427,240400.0
2011-01-18 10:30:00,48.41,48.41,48.34,48.39,285200.0,32.427,32.427,32.3801,32.4136,285200.0
2011-01-18 10:40:00,48.39,48.39,48.34,48.35,252500.0,32.4136,32.4136,32.3801,32.3868,252500.0
2011-01-18 10:50:00,48.34,48.35,48.3,48.32,317800.0,32.3801,32.3868,32.3533,32.3667,317800.0
2011-01-18 11:00:00,48.32,48.37,48.32,48.37,117700.0,32.3667,32.4002,32.3667,32.4002,117700.0
2011-01-18 11:10:00,48.37,48.38,48.35,48.36,147400.0,32.4002,32.4069,32.3868,32.3935,147400.0
2011-01-18 11:20:00,48.37,48.39,48.36,48.39,56100.0,32.4002,32.4136,32.3935,32.4136,56100.0
2011-01-18 11:30:00,48.38,48.4,48.37,48.38,128200.0,32.4069,32.4203,32.4002,32.4069,128200.0
2011-01-18 11:40:00,48.39,48.41,48.38,48.4,135900.0,32.4136,32.427,32.4069,32.4203,135900.0
2011-01-18 11:50:00,48.39,48.4,48.36,48.37,267800.0,32.4136,32.4203,32.3935,32.4002,267800.0
2011-01-18 12:00:00,48.38,48.39,48.36,48.36,93200.0,32.4069,32.4136,32.3935,32.3935,93200.0
2011-01-18 12:10:00,48.36,48.38,48.33,48.35,135300.0,32.3935,32.4069,32.3734,32.3868,135300.0
2011-01-18 12:20:00,48.34,48.36,48.33,48.34,103500.0,32.3801,32.3935,32.3734,32.3801,103500.0
2011-01-18 12:30:00,48.35,48.35,48.33,48.34,108900.0,32.3868,32.3868,32.3734,32.3801,108900.0
2011-01-18 12:40:00,48.33,48.38,48.33,48.37,174900.0,32.3734,32.4069,32.3734,32.4002,174900.0
2011-01-18 12:50:00,48.37,48.37,48.34,48.35,211900.0,32.4002,32.4002,32.3801,32.3868,211900.0
2011-01-18 13:00:00,48.36,48.39,48.35,48.38,262800.0,32.3935,32.4136,32.3868,32.4069,262800.0
2011-01-18 13:10:00,48.37,48.39,48.36,48.39,175400.0,32.4002,32.4136,32.3935,32.4136,175400.0
2011-01-18 13:20:00,48.38,48.4,48.38,48.4,80500.0,32.4069,32.4203,32.4069,32.4203,80500.0
2011-01-18 13:30:00,48.4,48.43,48.38,48.4,302700.0,32.4203,32.4404,32.4069,32.4203,302700.0
2011-01-18 13:40:00,48.41,48.42,48.39,48.4,150600.0,32.427,32.4337,32.4136,32.4203,150600.0
2011-01-18 13:50:00,48.41,48.43,48.38,48.4,269800.0,32.427,32.4404,32.4069,32.4203,269800.0
2011-01-18 14:00:00,48.39,48.41,48.38,48.41,99200.0,32.4136,32.427,32.4069,32.427,99200.0
2011-01-18 14:10:00,48.41,48.42,48.4,48.42,147600.0,32.427,32.4337,32.4203,32.4337,147600.0
2011-01-18 14:20:00,48.42,48.42,48.39,48.41,157700.0,32.4337,32.4337,32.4136,32.427,157700.0
2011-01-18 14:30:00,48.42,48.44,48.41,48.43,216400.0,32.4337,32.4471,32.427,32.4404,216400.0
2011-01-18 14:40:00,48.43,48.43,48.37,48.39,248300.0,32.4404,32.4404,32.4002,32.4136,248300.0
2011-01-18 14:50:00,48.4,48.42,48.39,48.4,123100.0,32.4203,32.4337,32.4136,32.4203,123100.0
2011-01-18 15:00:00,48.4,48.42,48.39,48.4,209400.0,32.4203,32.4337,32.4136,32.4203,209400.0
2011-01-18 15:10:00,48.4,48.4,48.37,48.39,277300.0,32.4203,32.4203,32.4002,32.4136,277300.0
2011-01-18 15:20:00,48.38,48.43,48.38,48.43,159600.0,32.4069,32.4404,32.4069,32.4404,159600.0
2011-01-18 15:30:00,48.43,48.46,48.42,48.46,295300.0,32.4404,32.4605,32.4337,32.4605,295300.0
2011-01-18 15:40:00,48.46,48.48,48.42,48.43,560400.0,32.4605,32.4739,32.4337,32.4404,560400.0
2011-01-18 15:50:00,48.43,48.46,48.42,48.46,896900.0,32.4404,32.4605,32.4337,32.4605,896900.0
2011-01-19 09:30:00,48.57,48.57,48.49,48.51,1708600.0,32.5342,32.5342,32.4806,32.494,1708600.0
2011-01-19 09:40:00,48.51,48.51,48.44,48.45,209000.0,32.494,32.494,32.4471,32.4538,209000.0
2011-01-19 09:50:00,48.45,48.47,48.39,48.42,252300.0,32.4538,32.4672,32.4136,32.4337,252300.0
2011-01-19 10:00:00,48.41,48.45,48.39,48.45,142600.0,32.427,32.4538,32.4136,32.4538,142600.0
2011-01-19 10:10:00,48.45,48.45,48.39,48.4,226600.0,32.4538,32.4538,32.4136,32.4203,226600.0
2011-01-19 10:20:00,48.4,48.41,48.27,48.28,282300.0,32.4203,32.427,32.3332,32.3399,282300.0
2011-01-19 10:30:00,48.28,48.28,48.2,48.22,249300.0,32.3399,32.3399,32.2863,32.2997,249300.0
2011-01-19 10:40:00,48.22,48.22,48.18,48.22,242900.0,32.2997,32.2997,32.2729,32.2997,242900.0
2011-01-19 10:50:00,48.22,48.23,48.19,48.19,207100.0,32.2997,32.3064,32.2796,32.2796,207100.0
2011-01-19 11:00:00,48.2,48.2,48.14,48.15,203100.0,32.2863,32.2863,32.2461,32.2528,203100.0
2011-01-19 11:10:00,48.15,48.16,48.12,48.15,148800.0,32.2528,32.2595,32.2327,32.2528,148800.0
2011-01-19 11:20:00,48.15,48.15,48.11,48.14,232500.0,32.2528,32.2528,32.226,32.2461,232500.0
2011-01-19 11:30:00,48.14,48.2,48.14,48.18,902200.0,32.2461,32.2863,32.2461,32.2729,902200.0
2011-01-19 11:40:00,48.18,48.19,48.16,48.19,205100.0,32.2729,32.2796,32.2595,32.2796,205100.0
2011-01-19 11:50:00,48.19,48.19,48.14,48.15,113600.0,32.2796,32.2796,32.2461,32.2528,113600.0
2011-01-19 12:00:00,48.16,48.19,48.15,48.17,86700.0,32.2595,32.2796,32.2528,32.2662,86700.0
2011-01-19 12:10:00,48.17,48.19,48.16,48.17,114500.0,32.2662,32.2796,32.2595,32.2662,114500.0
2011-01-19 12:20:00,48.17,48.19,48.15,48.15,153800.0,32.2662,32.2796,32.2528,32.2528,153800.0
2011-01-19 12:30:00,48.15,48.16,48.05,48.05,362300.0,32.2528,32.2595,32.1859,32.1859,362300.0
2011-01-19 12:40:00,48.05,48.06,48.0,48.02,325900.0,32.1859,32.1926,32.1524,32.1658,325900.0
2011-01-19 12:50:00,48.02,48.05,47.99,48.04,272000.0,32.1658,32.1859,32.1457,32.1792,272000.0
2011-01-19 13:00:00,48.04,48.08,48.01,48.07,187900.0,32.1792,32.206,32.1591,32.1993,187900.0
2011-01-19 13:10:00,48.06,48.09,48.06,48.07,63700.0,32.1926,32.2127,32.1926,32.1993,63700.0
2011-01-19 13:20:00,48.07,48.12,48.06,48.12,292900.0,32.1993,32.2327,32.1926,32.2327,292900.0
2011-01-19 13:30:00,48.12,48.16,48.11,48.14,128600.0,32.2327,32.2595,32.226,32.2461,128600.0
2011-01-19 13:40:00,48.14,48.15,48.11,48.12,67100.0,32.2461,32.2528,32.226,32.2327,67100.0
2011-01-19 13:50:00,48.12,48.13,48.09,48.12,88700.0,32.2327,32.2394,32.2127,32.2327,88700.0
2011-01-19 14:00:00,48.12,48.13,48.09,48.09,134700.0,32.2327,32.2394,32.2127,32.2127,134700.0
2011-01-19 14:10:00,48.1,48.11,48.05,48.07,125600.0,32.2193,32.226,32.1859,32.1993,125600.0
2011-01-19 14:20:00,48.06,48.07,48.01,48.03,276500.0,32.1926,32.1993,32.1591,32.1725,276500.0
2011-01-19 14:30:00,48.03,48.06,48.03,48.03,314400.0,32.1725,32.1926,32.1725,32.1725,314400.0
2011-01-19 14:40:00,48.03,48.04,47.98,47.99,182200.0,32.1725,32.1792,32.139,32.1457,182200.0
2011-01-19 14:50:00,47.98,47.99,47.9,47.93,374400.0,32.139,32.1457,32.0854,32.1055,374400.0
2011-01-19 15:00:00,47.94,48.0,47.9,47.9,357800.0,32.1122,32.1524,32.0854,32.0854,357800.0
2011-01-19 15:10:00,47.9,47.96,47.88,47.95,539900.0,32.0854,32.1256,32.072,32.1189,539900.0
2011-01-19 15:20:00,47.95,47.96,47.92,47.95,215900.0,32.1189,32.1256,32.0988,32.1189,215900.0
2011-01-19 15:30:00,47.95,47.99,47.91,47.99,487100.0,32.1189,32.1457,32.0921,32.1457,487100.0
2011-01-19 15:40:00,47.99,48.03,47.95,48.0,410100.0,32.1457,32.1725,32.1189,32.1524,410100.0
2011-01-19 15:50:00,48.0,48.06,47.99,48.06,519300.0,32.1524,32.1926,32.1457,32.1926,519300.0
2011-01-20 09:30:00,47.71,47.73,47.47,47.49,739200.0,31.9581,31.9715,31.7973,31.8107,739200.0
2011-01-20 09:40:00,47.49,47.61,47.49,47.56,371100.0,31.8107,31.8911,31.8107,31.8576,371100.0
2011-01-20 09:50:00,47.57,47.59,47.54,47.57,195000.0,31.8643,31.8777,31.8442,31.8643,195000.0
2011-01-20 10:00:00,47.58,47.64,47.51,47.53,340700.0,31.871,31.9112,31.8241,31.8375,340700.0
2011-01-20 10:10:00,47.52,47.57,47.45,47.45,180800.0,31.8308,31.8643,31.784,31.784,180800.0
2011-01-20 10:20:00,47.45,47.48,47.38,47.42,410000.0,31.784,31.804,31.7371,31.7639,410000.0
2011-01-20 10:30:00,47.43,47.43,47.32,47.33,238900.0,31.7706,31.7706,31.6969,31.7036,238900.0
2011-01-20 10:40:00,47.32,47.37,47.25,47.26,511600.0,31.6969,31.7304,31.65,31.6567,511600.0
2011-01-20 10:50:00,47.27,47.28,47.15,47.16,325300.0,31.6634,31.6701,31.583,31.5897,325300.0
2011-01-20 11:00:00,47.16,47.26,47.15,47.24,279600.0,31.5897,31.6567,31.583,31.6433,279600.0
2011-01-20 11:10:00,47.24,47.28,47.23,47.25,118800.0,31.6433,31.6701,31.6366,31.65,118800.0
2011-01-20 11:20:00,47.25,47.25,47.17,47.18,261300.0,31.65,31.65,31.5964,31.6031,261300.0
2011-01-20 11:30:00,47.19,47.23,47.15,47.22,227000.0,31.6098,31.6366,31.583,31.6299,227000.0
2011-01-20 11:40:00,47.21,47.25,47.19,47.24,134300.0,31.6232,31.65,31.6098,31.6433,134300.0
2011-01-20 11:50:00,47.25,47.32,47.23,47.31,271300.0,31.65,31.6969,31.6366,31.6902,271300.0
2011-01-20 12:00:00,47.32,47.4,47.32,47.39,397700.0,31.6969,31.7505,31.6969,31.7438,397700.0
2011-01-20 12:10:00,47.4,47.41,47.38,47.4,162300.0,31.7505,31.7572,31.7371,31.7505,162300.0
2011-01-20 12:20:00,47.39,47.47,47.39,47.45,147900.0,31.7438,31.7973,31.7438,31.784,147900.0
2011-01-20 12:30:00,47.45,47.48,47.44,47.48,166800.0,31.784,31.804,31.7773,31.804,166800.0
2011-01-20 12:40:00,47.48,47.5,47.47,47.5,95800.0,31.804,31.8174,31.7973,31.8174,95800.0
2011-01-20 12:50:00,47.5,47.53,47.48,47.53,266200.0,31.8174,31.8375,31.804,31.8375,266200.0
2011-01-20 13:00:00,47.52,47.53,47.44,47.48,179000.0,31.8308,31.8375,31.7773,31.804,179000.0
2011-01-20 13:10:00,47.47,47.48,47.42,47.44,121400.0,31.7973,31.804,31.7639,31.7773,121400.0
2011-01-20 13:20:00,47.44,47.44,47.39,47.41,222100.0,31.7773,31.7773,31.7438,31.7572,222100.0
2011-01-20 13:30:00,47.41,47.46,47.4,47.46,78000.0,31.7572,31.7907,31.7505,31.7907,78000.0
2011-01-20 13:40:00,47.45,47.47,47.43,47.45,71000.0,31.784,31.7973,31.7706,31.784,71000.0
2011-01-20 13:50:00,47.46,47.54,47.45,47.54,217200.0,31.7907,31.8442,31.784,31.8442,217200.0
2011-01-20 14:00:00,47.54,47.57,47.52,47.56,99000.0,31.8442,31.8643,31.8308,31.8576,99000.0
2011-01-20 14:10:00,47.56,47.65,47.56,47.6,131900.0,31.8576,31.9179,31.8576,31.8844,131900.0
2011-01-20 14:20:00,47.6,47.62,47.56,47.6,177800.0,31.8844,31.8978,31.8576,31.8844,177800.0
2011-01-20 14:30:00,47.6,47.68,47.59,47.64,154000.0,31.8844,31.938,31.8777,31.9112,154000.0
2011-01-20 14:40:00,47.65,47.69,47.62,47.63,128300.0,31.9179,31.9447,31.8978,31.9045,128300.0
2011-01-20 14:50:00,47.63,47.64,47.6,47.62,82800.0,31.9045,31.9112,31.8844,31.8978,82800.0
2011-01-20 15:00:00,47.62,47.62,47.57,47.58,133600.0,31.8978,31.8978,31.8643,31.871,133600.0
2011-01-20 15:10:00,47.58,47.61,47.57,47.58,176700.0,31.871,31.8911,31.8643,31.871,176700.0
2011-01-20 15:20:00,47.59,47.59,47.52,47.53,248200.0,31.8777,31.8777,31.8308,31.8375,248200.0
2011-01-20 15:30:00,47.54,47.55,47.47,47.54,273500.0,31.8442,31.8509,31.7973,31.8442,273500.0
2011-01-20 15:40:00,47.53,47.59,47.52,47.54,429600.0,31.8375,31.8777,31.8308,31.8442,429600.0
2011-01-20 15:50:00,47.54,47.64,47.53,47.63,1244600.0,31.8442,31.9112,31.8375,31.9045,1244600.0
2011-01-21 09:30:00,47.63,47.67,47.61,47.61,1288800.0,31.9045,31.9313,31.8911,31.8911,1288800.0
2011-01-21 09:40:00,47.62,47.64,47.6,47.62,829600.0,31.8978,31.9112,31.8844,31.8978,829600.0
2011-01-21 09:50:00,47.63,47.7,47.62,47.69,350800.0,31.9045,31.9514,31.8978,31.9447,350800.0
2011-01-21 10:00:00,47.69,47.72,47.64,47.65,478800.0,31.9447,31.9648,31.9112,31.9179,478800.0
2011-01-21 10:10:00,47.65,47.67,47.61,47.61,313000.0,31.9179,31.9313,31.8911,31.8911,313000.0
2011-01-21 10:20:00,47.61,47.62,47.57,47.57,334200.0,31.8911,31.8978,31.8643,31.8643,334200.0
2011-01-21 10:30:00,47.56,47.58,47.52,47.56,296000.0,31.8576,31.871,31.8308,31.8576,296000.0
2011-01-21 10:40:00,47.57,47.61,47.55,47.56,317100.0,31.8643,31.8911,31.8509,31.8576,317100.0
2011-01-21 10:50:00,47.55,47.57,47.5,47.51,374600.0,31.8509,31.8643,31.8174,31.8241,374600.0
2011-01-21 11:00:00,47.51,47.54,47.47,47.47,443100.0,31.8241,31.8442,31.7973,31.7973,443100.0
2011-01-21 11:10:00,47.47,47.48,47.39,47.4,497200.0,31.7973,31.804,31.7438,31.7505,497200.0
2011-01-21 11:20:00,47.4,47.42,47.38,47.42,431700.0,31.7505,31.7639,31.7371,31.7639,431700.0
2011-01-21 11:30:00,47.42,47.43,47.36,47.37,199800.0,31.7639,31.7706,31.7237,31.7304,199800.0
2011-01-21 11:40:00,47.36,47.36,47.27,47.3,396400.0,31.7237,31.7237,31.6634,31.6835,396400.0
2011-01-21 11:50:00,47.3,47.31,47.25,47.3,419000.0,31.6835,31.6902,31.65,31.6835,419000.0
2011-01-21 12:00:00,47.3,47.31,47.26,47.31,178400.0,31.6835,31.6902,31.6567,31.6902,178400.0
2011-01-21 12:10:00,47.31,47.35,47.3,47.35,109700.0,31.6902,31.717,31.6835,31.717,109700.0
2011-01-21 12:20:00,47.35,47.37,47.33,47.36,111000.0,31.717,31.7304,31.7036,31.7237,111000.0
2011-01-21 12:30:00,47.35,47.36,47.32,47.33,234200.0,31.717,31.7237,31.6969,31.7036,234200.0
2011-01-21 12:40:00,47.33,47.33,47.24,47.28,205500.0,31.7036,31.7036,31.6433,31.6701,205500.0
2011-01-21 12:50:00,47.27,47.32,47.27,47.32,116700.0,31.6634,31.6969,31.6634,31.6969,116700.0
2011-01-21 13:00:00,47.32,47.32,47.27,47.28,97000.0,31.6969,31.6969,31.6634,31.6701,97000.0
2011-01-21 13:10:00,47.28,47.36,47.27,47.35,107200.0,31.6701,31.7237,31.6634,31.717,107200.0
2011-01-21 13:20:00,47.36,47.37,47.32,47.33,216200.0,31.7237,31.7304,31.6969,31.7036,216200.0
2011-01-21 13:30:00,47.33,47.36,47.33,47.36,108400.0,31.7036,31.7237,31.7036,31.7237,108400.0
2011-01-21 13:40:00,47.36,47.36,47.32,47.34,101200.0,31.7237,31.7237,31.6969,31.7103,101200.0
2011-01-21 13:50:00,47.33,47.34,47.29,47.34,181400.0,31.7036,31.7103,31.6768,31.7103,181400.0
2011-01-21 14:00:00,47.34,47.36,47.31,47.36,97400.0,31.7103,31.7237,31.6902,31.7237,97400.0
2011-01-21 14:10:00,47.36,47.36,47.27,47.28,287100.0,31.7237,31.7237,31.6634,31.6701,287100.0
2011-01-21 14:20:00,47.28,47.31,47.26,47.27,176400.0,31.6701,31.6902,31.6567,31.6634,176400.0
2011-01-21 14:30:00,47.26,47.33,47.25,47.31,150100.0,31.6567,31.7036,31.65,31.6902,150100.0
2011-01-21 14:40:00,47.31,47.32,47.27,47.28,255700.0,31.6902,31.6969,31.6634,31.6701,255700.0
2011-01-21 14:50:00,47.28,47.3,47.26,47.26,142900.0,31.6701,31.6835,31.6567,31.6567,142900.0
2011-01-21 15:00:00,47.25,47.28,47.24,47.26,521400.0,31.65,31.6701,31.6433,31.6567,521400.0
2011-01-21 15:10:00,47.27,47.27,47.24,47.25,289900.0,31.6634,31.6634,31.6433,31.65,289900.0
2011-01-21 15:20:00,47.24,47.25,47.22,47.22,397100.0,31.6433,31.65,31.6299,31.6299,397100.0
2011-01-21 15:30:00,47.22,47.23,47.16,47.19,465600.0,31.6299,31.6366,31.5897,31.6098,465600.0
2011-01-21 15:40:00,47.19,47.19,47.14,47.17,564600.0,31.6098,31.6098,31.5763,31.5964,564600.0
2011-01-21 15:50:00,47.18,47.18,47.13,47.15,498500.0,31.6031,31.6031,31.5696,31.583,498500.0
2011-01-24 09:30:00,47.16,47.2,47.12,47.13,711700.0,31.5897,31.6165,31.5629,31.5696,711700.0
2011-01-24 09:40:00,47.13,47.3,47.13,47.27,608800.0,31.5696,31.6835,31.5696,31.6634,608800.0
2011-01-24 09:50:00,47.27,47.3,47.18,47.18,168900.0,31.6634,31.6835,31.6031,31.6031,168900.0
2011-01-24 10:00:00,47.18,47.23,47.17,47.23,382400.0,31.6031,31.6366,31.5964,31.6366,382400.0
2011-01-24 10:10:00,47.24,47.3,47.21,47.23,337500.0,31.6433,31.6835,31.6232,31.6366,337500.0
2011-01-24 10:20:00,47.23,47.36,47.22,47.34,489700.0,31.6366,31.7237,31.6299,31.7103,489700.0
2011-01-24 10:30:00,47.34,47.39,47.31,47.37,198000.0,31.7103,31.7438,31.6902,31.7304,198000.0
2011-01-24 10:40:00,47.37,47.41,47.36,47.37,171500.0,31.7304,31.7572,31.7237,31.7304,171500.0
2011-01-24 10:50:00,47.37,47.43,47.37,47.43,101800.0,31.7304,31.7706,31.7304,31.7706,101800.0
2011-01-24 11:00:00,47.42,47.49,47.4,47.47,306200.0,31.7639,31.8107,31.7505,31.7973,306200.0
2011-01-24 11:10:00,47.47,47.47,47.42,47.44,168400.0,31.7973,31.7973,31.7639,31.7773,168400.0
2011-01-24 11:20:00,47.44,47.48,47.43,47.46,177700.0,31.7773,31.804,31.7706,31.7907,177700.0
2011-01-24 11:30:00,47.47,47.49,47.43,47.44,283000.0,31.7973,31.8107,31.7706,31.7773,283000.0
2011-01-24 11:40:00,47.44,47.47,47.43,47.46,130400.0,31.7773,31.7973,31.7706,31.7907,130400.0
2011-01-24 11:50:00,47.46,47.48,47.44,47.44,142100.0,31.7907,31.804,31.7773,31.7773,142100.0
2011-01-24 12:00:00,47.45,47.51,47.45,47.49,163600.0,31.784,31.8241,31.784,31.8107,163600.0
2011-01-24 12:10:00,47.49,47.49,47.46,47.47,226800.0,31.8107,31.8107,31.7907,31.7973,226800.0
2011-01-24 12:20:00,47.47,47.49,47.44,47.45,173500.0,31.7973,31.8107,31.7773,31.784,173500.0
2011-01-24 12:30:00,47.44,47.46,47.42,47.44,101600.0,31.7773,31.7907,31.7639,31.7773,101600.0
2011-01-24 12:40:00,47.44,47.49,47.44,47.49,108100.0,31.7773,31.8107,31.7773,31.8107,108100.0
2011-01-24 12:50:00,47.48,47.49,47.44,47.45,33100.0,31.804,31.8107,31.7773,31.784,33100.0
2011-01-24 13:00:00,47.44,47.45,47.42,47.43,179700.0,31.7773,31.784,31.7639,31.7706,179700.0
2011-01-24 13:10:00,47.42,47.45,47.41,47.43,160100.0,31.7639,31.784,31.7572,31.7706,160100.0
2011-01-24 13:20:00,47.43,47.47,47.42,47.44,65500.0,31.7706,31.7973,31.7639,31.7773,65500.0
2011-01-24 13:30:00,47.44,47.46,47.43,47.44,120300.0,31.7773,31.7907,31.7706,31.7773,120300.0
2011-01-24 13:40:00,47.45,47.5,47.43,47.49,137200.0,31.784,31.8174,31.7706,31.8107,137200.0
2011-01-24 13:50:00,47.49,47.49,47.46,47.47,129300.0,31.8107,31.8107,31.7907,31.7973,129300.0
2011-01-24 14:00:00,47.47,47.48,47.45,47.47,117200.0,31.7973,31.804,31.784,31.7973,117200.0
2011-01-24 14:10:00,47.48,47.52,47.47,47.49,240400.0,31.804,31.8308,31.7973,31.8107,240400.0
2011-01-24 14:20:00,47.49,47.49,47.45,47.46,184200.0,31.8107,31.8107,31.784,31.7907,184200.0
2011-01-24 14:30:00,47.45,47.47,47.43,47.46,239400.0,31.784,31.7973,31.7706,31.7907,239400.0
2011-01-24 14:40:00,47.47,47.48,47.45,47.47,176100.0,31.7973,31.804,31.784,31.7973,176100.0
2011-01-24 14:50:00,47.47,47.48,47.4,47.4,586800.0,31.7973,31.804,31.7505,31.7505,586800.0
2011-01-24 15:00:00,47.4,47.44,47.39,47.42,475400.0,31.7505,31.7773,31.7438,31.7639,475400.0
2011-01-24 15:10:00,47.42,47.44,47.36,47.38,235200.0,31.7639,31.7773,31.7237,31.7371,235200.0
2011-01-24 15:20:00,47.38,47.39,47.35,47.36,259800.0,31.7371,31.7438,31.717,31.7237,259800.0
2011-01-24 15:30:00,47.37,47.45,47.37,47.45,543400.0,31.7304,31.784,31.7304,31.784,543400.0
2011-01-24 15:40:00,47.45,47.46,47.41,47.43,376500.0,31.784,31.7907,31.7572,31.7706,376500.0
2011-01-24 15:50:00,47.44,47.5,47.43,47.5,430200.0,31.7773,31.8174,31.7706,31.8174,430200.0
2011-01-25 09:30:00,47.31,47.34,47.25,47.27,877700.0,31.6902,31.7103,31.65,31.6634,877700.0
2011-01-25 09:40:00,47.26,47.32,47.23,47.32,355800.0,31.6567,31.6969,31.6366,31.6969,355800.0
2011-01-25 09:50:00,47.32,47.37,47.28,47.35,279000.0,31.6969,31.7304,31.6701,31.717,279000.0
2011-01-25 10:00:00,47.35,47.39,47.21,47.26,911900.0,31.717,31.7438,31.6232,31.6567,911900.0
2011-01-25 10:10:00,47.27,47.27,47.12,47.12,481500.0,31.6634,31.6634,31.5629,31.5629,481500.0
2011-01-25 10:20:00,47.12,47.16,47.09,47.12,443100.0,31.5629,31.5897,31.5428,31.5629,443100.0
2011-01-25 10:30:00,47.11,47.2,47.11,47.16,214700.0,31.5562,31.6165,31.5562,31.5897,214700.0
2011-01-25 10:40:00,47.17,47.21,47.16,47.19,169100.0,31.5964,31.6232,31.5897,31.6098,169100.0
2011-01-25 10:50:00,47.18,47.26,47.18,47.24,105700.0,31.6031,31.6567,31.6031,31.6433,105700.0
2011-01-25 11:00:00,47.24,47.24,47.14,47.17,125600.0,31.6433,31.6433,31.5763,31.5964,125600.0
2011-01-25 11:10:00,47.16,47.17,47.01,47.05,228200.0,31.5897,31.5964,31.4892,31.516,228200.0
2011-01-25 11:20:00,47.04,47.04,46.96,46.97,319000.0,31.5093,31.5093,31.4557,31.4624,319000.0
2011-01-25 11:30:00,46.97,46.98,46.92,46.98,269200.0,31.4624,31.4691,31.4289,31.4691,269200.0
2011-01-25 11:40:00,46.98,46.98,46.95,46.96,98700.0,31.4691,31.4691,31.449,31.4557,98700.0
2011-01-25 11:50:00,46.95,46.99,46.95,46.98,160000.0,31.449,31.4758,31.449,31.4691,160000.0
2011-01-25 12:00:00,46.98,47.04,46.98,47.03,221100.0,31.4691,31.5093,31.4691,31.5026,221100.0
2011-01-25 12:10:00,47.03,47.09,47.02,47.07,268600.0,31.5026,31.5428,31.4959,31.5294,268600.0
2011-01-25 12:20:00,47.07,47.13,47.06,47.11,162600.0,31.5294,31.5696,31.5227,31.5562,162600.0
2011-01-25 12:30:00,47.11,47.13,47.07,47.09,267100.0,31.5562,31.5696,31.5294,31.5428,267100.0
2011-01-25 12:40:00,47.1,47.11,47.08,47.1,152400.0,31.5495,31.5562,31.5361,31.5495,152400.0
2011-01-25 12:50:00,47.1,47.12,47.07,47.08,110200.0,31.5495,31.5629,31.5294,31.5361,110200.0
2011-01-25 13:00:00,47.08,47.11,47.06,47.06,142900.0,31.5361,31.5562,31.5227,31.5227,142900.0
2011-01-25 13:10:00,47.05,47.07,47.05,47.07,69200.0,31.516,31.5294,31.516,31.5294,69200.0
2011-01-25 13:20:00,47.06,47.07,47.0,47.03,136400.0,31.5227,31.5294,31.4825,31.5026,136400.0
2011-01-25 13:30:00,47.03,47.04,46.99,47.02,152100.0,31.5026,31.5093,31.4758,31.4959,152100.0
2011-01-25 13:40:00,47.02,47.07,47.02,47.06,265700.0,31.4959,31.5294,31.4959,31.5227,265700.0
2011-01-25 13:50:00,47.07,47.09,47.05,47.07,429400.0,31.5294,31.5428,31.516,31.5294,429400.0
2011-01-25 14:00:00,47.06,47.06,47.0,47.01,633400.0,31.5227,31.5227,31.4825,31.4892,633400.0
2011-01-25 14:10:00,47.01,47.02,46.95,46.97,371000.0,31.4892,31.4959,31.449,31.4624,371000.0
2011-01-25 14:20:00,46.96,47.01,46.92,46.94,470500.0,31.4557,31.4892,31.4289,31.4423,470500.0
2011-01-25 14:30:00,46.94,46.98,46.91,46.98,219700.0,31.4423,31.4691,31.4222,31.4691,219700.0
2011-01-25 14:40:00,46.97,47.01,46.93,46.93,195500.0,31.4624,31.4892,31.4356,31.4356,195500.0
2011-01-25 14:50:00,46.92,46.97,46.9,46.96,163100.0,31.4289,31.4624,31.4155,31.4557,163100.0
2011-01-25 15:00:00,46.96,47.03,46.96,47.01,214800.0,31.4557,31.5026,31.4557,31.4892,214800.0
2011-01-25 15:10:00,47.01,47.06,46.98,47.03,924200.0,31.4892,31.5227,31.4691,31.5026,924200.0
2011-01-25 15:20:00,47.03,47.13,47.02,47.12,597600.0,31.5026,31.5696,31.4959,31.5629,597600.0
2011-01-25 15:30:00,47.13,47.14,47.05,47.09,584400.0,31.5696,31.5763,31.516,31.5428,584400.0
2011-01-25 15:40:00,47.09,47.2,47.08,47.17,403000.0,31.5428,31.6165,31.5361,31.5964,403000.0
2011-01-25 15:50:00,47.17,47.22,47.14,47.19,1609400.0,31.5964,31.6299,31.5763,31.6098,1609400.0
2011-01-26 09:30:00,47.66,47.69,47.61,47.61,813300.0,31.9246,31.9447,31.8911,31.8911,813300.0
2011-01-26 09:40:00,47.61,47.61,47.52,47.54,650300.0,31.8911,31.8911,31.8308,31.8442,650300.0
2011-01-26 09:50:00,47.53,47.57,47.51,47.56,770700.0,31.8375,31.8643,31.8241,31.8576,770700.0
2011-01-26 10:00:00,47.56,47.64,47.53,47.63,304800.0,31.8576,31.9112,31.8375,31.9045,304800.0
2011-01-26 10:10:00,47.62,47.71,47.6,47.66,392400.0,31.8978,31.9581,31.8844,31.9246,392400.0
2011-01-26 10:20:00,47.66,47.77,47.65,47.76,250400.0,31.9246,31.9983,31.9179,31.9916,250400.0
2011-01-26 10:30:00,47.76,47.76,47.68,47.71,198500.0,31.9916,31.9916,31.938,31.9581,198500.0
2011-01-26 10:40:00,47.71,47.77,47.7,47.71,279100.0,31.9581,31.9983,31.9514,31.9581,279100.0
2011-01-26 10:50:00,47.72,47.74,47.64,47.67,243900.0,31.9648,31.9782,31.9112,31.9313,243900.0
2011-01-26 11:00:00,47.66,47.7,47.63,47.68,245600.0,31.9246,31.9514,31.9045,31.938,245600.0
2011-01-26 11:10:00,47.69,47.69,47.61,47.61,242400.0,31.9447,31.9447,31.8911,31.8911,242400.0
2011-01-26 11:20:00,47.61,47.62,47.56,47.57,205200.0,31.8911,31.8978,31.8576,31.8643,205200.0
2011-01-26 11:30:00,47.56,47.59,47.54,47.55,249000.0,31.8576,31.8777,31.8442,31.8509,249000.0
2011-01-26 11:40:00,47.54,47.63,47.54,47.63,222100.0,31.8442,31.9045,31.8442,31.9045,222100.0
2011-01-26 11:50:00,47.62,47.63,47.56,47.57,419400.0,31.8978,31.9045,31.8576,31.8643,419400.0
2011-01-26 12:00:00,47.57,47.61,47.55,47.61,324500.0,31.8643,31.8911,31.8509,31.8911,324500.0
2011-01-26 12:10:00,47.61,47.62,47.54,47.55,420700.0,31.8911,31.8978,31.8442,31.8509,420700.0
2011-01-26 12:20:00,47.56,47.58,47.55,47.58,369500.0,31.8576,31.871,31.8509,31.871,369500.0
2011-01-26 12:30:00,47.58,47.59,47.58,47.58,261800.0,31.871,31.8777,31.871,31.871,261800.0
2011-01-26 12:40:00,47.58,47.6,47.56,47.58,915000.0,31.871,31.8844,31.8576,31.871,915000.0
2011-01-26 12:50:00,47.58,47.61,47.57,47.58,397300.0,31.871,31.8911,31.8643,31.871,397300.0
2011-01-26 13:00:00,47.58,47.59,47.55,47.58,381100.0,31.871,31.8777,31.8509,31.871,381100.0
2011-01-26 13:10:00,47.58,47.64,47.57,47.63,517900.0,31.871,31.9112,31.8643,31.9045,517900.0
2011-01-26 13:20:00,47.63,47.64,47.61,47.63,233000.0,31.9045,31.9112,31.8911,31.9045,233000.0
2011-01-26 13:30:00,47.63,47.63,47.57,47.59,545600.0,31.9045,31.9045,31.8643,31.8777,545600.0
2011-01-26 13:40:00,47.59,47.63,47.58,47.62,244800.0,31.8777,31.9045,31.871,31.8978,244800.0
2011-01-26 13:50:00,47.63,47.66,47.62,47.64,493600.0,31.9045,31.9246,31.8978,31.9112,493600.0
2011-01-26 14:00:00,47.64,47.65,47.62,47.62,121200.0,31.9112,31.9179,31.8978,31.8978,121200.0
2011-01-26 14:10:00,47.62,47.72,47.61,47.68,210300.0,31.8978,31.9648,31.8911,31.938,210300.0
2011-01-26 14:20:00,47.68,47.68,47.59,47.63,870800.0,31.938,31.938,31.8777,31.9045,870800.0
2011-01-26 14:30:00,47.62,47.67,47.61,47.65,373200.0,31.8978,31.9313,31.8911,31.9179,373200.0
2011-01-26 14:40:00,47.65,47.74,47.63,47.67,352800.0,31.9179,31.9782,31.9045,31.9313,352800.0
2011-01-26 14:50:00,47.67,47.73,47.66,47.72,262600.0,31.9313,31.9715,31.9246,31.9648,262600.0
2011-01-26 15:00:00,47.72,47.76,47.69,47.73,240700.0,31.9648,31.9916,31.9447,31.9715,240700.0
2011-01-26 15:10:00,47.73,47.79,47.71,47.72,321900.0,31.9715,32.0117,31.9581,31.9648,321900.0
2011-01-26 15:20:00,47.72,47.76,47.72,47.76,145700.0,31.9648,31.9916,31.9648,31.9916,145700.0
2011-01-26 15:30:00,47.76,47.76,47.69,47.71,318300.0,31.9916,31.9916,31.9447,31.9581,318300.0
2011-01-26 15:40:00,47.71,47.75,47.69,47.74,369100.0,31.9581,31.9849,31.9447,31.9782,369100.0
2011-01-26 15:50:00,47.74,47.74,47.63,47.63,833800.0,31.9782,31.9782,31.9045,31.9045,833800.0
2011-01-27 09:30:00,47.75,47.79,47.71,47.75,1081700.0,31.9849,32.0117,31.9581,31.9849,1081700.0
2011-01-27 09:40:00,47.74,47.8,47.72,47.78,814200.0,31.9782,32.0184,31.9648,32.005,814200.0
2011-01-27 09:50:00,47.78,47.8,47.72,47.77,1684100.0,32.005,32.0184,31.9648,31.9983,1684100.0
2011-01-27 10:00:00,47.77,47.81,47.72,47.76,618600.0,31.9983,32.0251,31.9648,31.9916,618600.0
2011-01-27 10:10:00,47.76,47.77,47.73,47.76,337400.0,31.9916,31.9983,31.9715,31.9916,337400.0
2011-01-27 10:20:00,47.76,47.76,47.7,47.75,435100.0,31.9916,31.9916,31.9514,31.9849,435100.0
2011-01-27 10:30:00,47.75,47.76,47.72,47.72,360900.0,31.9849,31.9916,31.9648,31.9648,360900.0
2011-01-27 10:40:00,47.72,47.72,47.67,47.68,623000.0,31.9648,31.9648,31.9313,31.938,623000.0
2011-01-27 10:50:00,47.69,47.71,47.68,47.68,356300.0,31.9447,31.9581,31.938,31.938,356300.0
2011-01-27 11:00:00,47.67,47.67,47.57,47.58,455600.0,31.9313,31.9313,31.8643,31.871,455600.0
2011-01-27 11:10:00,47.58,47.6,47.51,47.55,839000.0,31.871,31.8844,31.8241,31.8509,839000.0
2011-01-27 11:20:00,47.55,47.56,47.43,47.43,1160400.0,31.8509,31.8576,31.7706,31.7706,1160400.0
2011-01-27 11:30:00,47.44,47.52,47.44,47.52,288800.0,31.7773,31.8308,31.7773,31.8308,288800.0
2011-01-27 11:40:00,47.52,47.52,47.5,47.5,215300.0,31.8308,31.8308,31.8174,31.8174,215300.0
2011-01-27 11:50:00,47.5,47.53,47.46,47.51,524700.0,31.8174,31.8375,31.7907,31.8241,524700.0
2011-01-27 12:00:00,47.5,47.52,47.5,47.52,205700.0,31.8174,31.8308,31.8174,31.8308,205700.0
2011-01-27 12:10:00,47.52,47.55,47.51,47.55,330400.0,31.8308,31.8509,31.8241,31.8509,330400.0
2011-01-27 12:20:00,47.55,47.55,47.52,47.53,151900.0,31.8509,31.8509,31.8308,31.8375,151900.0
2011-01-27 12:30:00,47.53,47.58,47.52,47.56,240900.0,31.8375,31.871,31.8308,31.8576,240900.0
2011-01-27 12:40:00,47.56,47.59,47.55,47.57,177600.0,31.8576,31.8777,31.8509,31.8643,177600.0
2011-01-27 12:50:00,47.57,47.59,47.56,47.58,148500.0,31.8643,31.8777,31.8576,31.871,148500.0
2011-01-27 13:00:00,47.58,47.59,47.55,47.57,295600.0,31.871,31.8777,31.8509,31.8643,295600.0
2011-01-27 13:10:00,47.57,47.59,47.54,47.58,349400.0,31.8643,31.8777,31.8442,31.871,349400.0
2011-01-27 13:20:00,47.58,47.58,47.55,47.56,276600.0,31.871,31.871,31.8509,31.8576,276600.0
2011-01-27 13:30:00,47.56,47.57,47.52,47.53,396400.0,31.8576,31.8643,31.8308,31.8375,396400.0
2011-01-27 13:40:00,47.53,47.57,47.51,47.57,313400.0,31.8375,31.8643,31.8241,31.8643,313400.0
2011-01-27 13:50:00,47.57,47.58,47.54,47.57,208100.0,31.8643,31.871,31.8442,31.8643,208100.0
2011-01-27 14:00:00,47.57,47.59,47.55,47.58,166700.0,31.8643,31.8777,31.8509,31.871,166700.0
2011-01-27 14:10:00,47.58,47.59,47.57,47.58,163700.0,31.871,31.8777,31.8643,31.871,163700.0
2011-01-27 14:20:00,47.58,47.59,47.49,47.49,383700.0,31.871,31.8777,31.8107,31.8107,383700.0
2011-01-27 14:30:00,47.49,47.52,47.48,47.49,404700.0,31.8107,31.8308,31.804,31.8107,404700.0
2011-01-27 14:40:00,47.49,47.56,47.49,47.53,454000.0,31.8107,31.8576,31.8107,31.8375,454000.0
2011-01-27 14:50:00,47.53,47.55,47.52,47.54,243500.0,31.8375,31.8509,31.8308,31.8442,243500.0
2011-01-27 15:00:00,47.55,47.55,47.5,47.53,880600.0,31.8509,31.8509,31.8174,31.8375,880600.0
2011-01-27 15:10:00,47.53,47.54,47.51,47.51,597300.0,31.8375,31.8442,31.8241,31.8241,597300.0
2011-01-27 15:20:00,47.51,47.54,47.5,47.53,835800.0,31.8241,31.8442,31.8174,31.8375,835800.0
2011-01-27 15:30:00,47.52,47.53,47.47,47.48,720500.0,31.8308,31.8375,31.7973,31.804,720500.0
2011-01-27 15:40:00,47.49,47.51,47.46,47.48,1309300.0,31.8107,31.8241,31.7907,31.804,1309300.0
2011-01-27 15:50:00,47.48,47.48,47.4,47.47,2131400.0,31.804,31.804,31.7505,31.7973,2131400.0
2011-01-28 09:30:00,47.29,47.3,47.16,47.17,476300.0,31.6768,31.6835,31.5897,31.5964,476300.0
2011-01-28 09:40:00,47.18,47.24,47.15,47.2,220900.0,31.6031,31.6433,31.583,31.6165,220900.0
2011-01-28 09:50:00,47.2,47.21,47.06,47.12,1695800.0,31.6165,31.6232,31.5227,31.5629,1695800.0
2011-01-28 10:00:00,47.12,47.12,47.0,47.0,394100.0,31.5629,31.5629,31.4825,31.4825,394100.0
2011-01-28 10:10:00,47.01,47.02,46.96,46.96,495400.0,31.4892,31.4959,31.4557,31.4557,495400.0
2011-01-28 10:20:00,46.95,46.96,46.8,46.82,571800.0,31.449,31.4557,31.3486,31.362,571800.0
2011-01-28 10:30:00,46.82,46.84,46.74,46.8,751500.0,31.362,31.3754,31.3084,31.3486,751500.0
2011-01-28 10:40:00,46.8,46.82,46.7,46.73,713700.0,31.3486,31.362,31.2816,31.3017,713700.0
2011-01-28 10:50:00,46.74,46.74,46.64,46.66,394000.0,31.3084,31.3084,31.2414,31.2548,394000.0
2011-01-28 11:00:00,46.65,46.66,46.61,46.64,255000.0,31.2481,31.2548,31.2213,31.2414,255000.0
2011-01-28 11:10:00,46.63,46.66,46.58,46.65,1152800.0,31.2347,31.2548,31.2012,31.2481,1152800.0
2011-01-28 11:20:00,46.66,46.68,46.58,46.58,208400.0,31.2548,31.2682,31.2012,31.2012,208400.0
2011-01-28 11:30:00,46.57,46.58,46.41,46.41,860500.0,31.1945,31.2012,31.0873,31.0873,860500.0
2011-01-28 11:40:00,46.42,46.42,46.32,46.33,589200.0,31.094,31.094,31.027,31.0337,589200.0
2011-01-28 11:50:00,46.33,46.34,46.2,46.22,695300.0,31.0337,31.0404,30.9467,30.96,695300.0
2011-01-28 12:00:00,46.21,46.21,46.03,46.16,823800.0,30.9534,30.9534,30.8328,30.9199,823800.0
2011-01-28 12:10:00,46.15,46.21,46.11,46.19,399800.0,30.9132,30.9534,30.8864,30.94,399800.0
2011-01-28 12:20:00,46.19,46.24,46.16,46.2,467000.0,30.94,30.9734,30.9199,30.9467,467000.0
2011-01-28 12:30:00,46.19,46.26,46.15,46.25,274600.0,30.94,30.9868,30.9132,30.9801,274600.0
2011-01-28 12:40:00,46.26,46.34,46.26,46.34,398600.0,30.9868,31.0404,30.9868,31.0404,398600.0
2011-01-28 12:50:00,46.34,46.35,46.29,46.31,294900.0,31.0404,31.0471,31.0069,31.0203,294900.0
2011-01-28 13:00:00,46.31,46.32,46.16,46.16,486900.0,31.0203,31.027,30.9199,30.9199,486900.0
2011-01-28 13:10:00,46.16,46.23,46.13,46.15,360800.0,30.9199,30.9667,30.8998,30.9132,360800.0
2011-01-28 13:20:00,46.15,46.16,46.04,46.05,820900.0,30.9132,30.9199,30.8395,30.8462,820900.0
2011-01-28 13:30:00,46.05,46.1,45.93,45.95,579100.0,30.8462,30.8797,30.7658,30.7792,579100.0
2011-01-28 13:40:00,45.96,46.01,45.92,45.96,541000.0,30.7859,30.8194,30.7591,30.7859,541000.0
2011-01-28 13:50:00,45.97,46.12,45.96,46.1,334600.0,30.7926,30.8931,30.7859,30.8797,334600.0
2011-01-28 14:00:00,46.1,46.13,46.05,46.05,338900.0,30.8797,30.8998,30.8462,30.8462,338900.0
2011-01-28 14:10:00,46.06,46.07,45.94,45.95,817200.0,30.8529,30.8596,30.7725,30.7792,817200.0
2011-01-28 14:20:00,45.94,45.98,45.91,45.97,2009600.0,30.7725,30.7993,30.7524,30.7926,2009600.0
2011-01-28 14:30:00,45.97,46.1,45.94,46.07,2819400.0,30.7926,30.8797,30.7725,30.8596,2819400.0
2011-01-28 14:40:00,46.07,46.13,46.05,46.11,266100.0,30.8596,30.8998,30.8462,30.8864,266100.0
2011-01-28 14:50:00,46.11,46.12,45.99,46.05,325800.0,30.8864,30.8931,30.806,30.8462,325800.0
2011-01-28 15:00:00,46.04,46.05,45.98,45.99,364400.0,30.8395,30.8462,30.7993,30.806,364400.0
2011-01-28 15:10:00,46.0,46.03,45.94,45.96,517600.0,30.8127,30.8328,30.7725,30.7859,517600.0
2011-01-28 15:20:00,45.97,45.97,45.88,45.89,663200.0,30.7926,30.7926,30.7323,30.739,663200.0
2011-01-28 15:30:00,45.9,46.03,45.89,46.0,516500.0,30.7457,30.8328,30.739,30.8127,516500.0
2011-01-28 15:40:00,46.0,46.01,45.94,45.94,949400.0,30.8127,30.8194,30.7725,30.7725,949400.0
2011-01-28 15:50:00,45.94,46.02,45.92,45.98,1091500.0,30.7725,30.8261,30.7591,30.7993,1091500.0
2011-01-31 09:30:00,46.36,46.39,46.28,46.32,1411400.0,31.0538,31.0739,31.0002,31.027,1411400.0
2011-01-31 09:40:00,46.33,46.37,46.27,46.3,929300.0,31.0337,31.0605,30.9935,31.0136,929300.0
2011-01-31 09:50:00,46.3,46.35,46.26,46.28,797400.0,31.0136,31.0471,30.9868,31.0002,797400.0
2011-01-31 10:00:00,46.27,46.36,46.24,46.32,916800.0,30.9935,31.0538,30.9734,31.027,916800.0
2011-01-31 10:10:00,46.32,46.34,46.25,46.27,617600.0,31.027,31.0404,30.9801,30.9935,617600.0
2011-01-31 10:20:00,46.28,46.44,46.27,46.42,718700.0,31.0002,31.1074,30.9935,31.094,718700.0
2011-01-31 10:30:00,46.42,46.45,46.37,46.42,222500.0,31.094,31.1141,31.0605,31.094,222500.0
2011-01-31 10:40:00,46.43,46.51,46.43,46.49,748900.0,31.1007,31.1543,31.1007,31.1409,748900.0
2011-01-31 10:50:00,46.49,46.5,46.44,46.48,307000.0,31.1409,31.1476,31.1074,31.1342,307000.0
2011-01-31 11:00:00,46.48,46.54,46.47,46.51,180700.0,31.1342,31.1744,31.1275,31.1543,180700.0
2011-01-31 11:10:00,46.5,46.51,46.42,46.43,402200.0,31.1476,31.1543,31.094,31.1007,402200.0
2011-01-31 11:20:00,46.43,46.47,46.42,46.44,335100.0,31.1007,31.1275,31.094,31.1074,335100.0
2011-01-31 11:30:00,46.44,46.46,46.42,46.45,266000.0,31.1074,31.1208,31.094,31.1141,266000.0
2011-01-31 11:40:00,46.44,46.5,46.44,46.49,308800.0,31.1074,31.1476,31.1074,31.1409,308800.0
2011-01-31 11:50:00,46.49,46.52,46.46,46.51,199000.0,31.1409,31.161,31.1208,31.1543,199000.0
2011-01-31 12:00:00,46.51,46.62,46.51,46.6,191500.0,31.1543,31.228,31.1543,31.2146,191500.0
2011-01-31 12:10:00,46.6,46.65,46.59,46.65,381700.0,31.2146,31.2481,31.2079,31.2481,381700.0
2011-01-31 12:20:00,46.65,46.67,46.62,46.65,387900.0,31.2481,31.2615,31.228,31.2481,387900.0
2011-01-31 12:30:00,46.65,46.66,46.59,46.59,246000.0,31.2481,31.2548,31.2079,31.2079,246000.0
2011-01-31 12:40:00,46.59,46.6,46.56,46.56,217400.0,31.2079,31.2146,31.1878,31.1878,217400.0
2011-01-31 12:50:00,46.57,46.57,46.55,46.55,195300.0,31.1945,31.1945,31.1811,31.1811,195300.0
2011-01-31 13:00:00,46.55,46.58,46.55,46.57,401100.0,31.1811,31.2012,31.1811,31.1945,401100.0
2011-01-31 13:10:00,46.57,46.57,46.53,46.54,127300.0,31.1945,31.1945,31.1677,31.1744,127300.0
2011-01-31 13:20:00,46.53,46.55,46.51,46.52,312800.0,31.1677,31.1811,31.1543,31.161,312800.0
2011-01-31 13:30:00,46.51,46.54,46.46,46.47,377400.0,31.1543,31.1744,31.1208,31.1275,377400.0
2011-01-31 13:40:00,46.47,46.48,46.44,46.47,371200.0,31.1275,31.1342,31.1074,31.1275,371200.0
2011-01-31 13:50:00,46.47,46.49,46.47,46.48,161100.0,31.1275,31.1409,31.1275,31.1342,161100.0
2011-01-31 14:00:00,46.48,46.51,46.46,46.47,385700.0,31.1342,31.1543,31.1208,31.1275,385700.0
2011-01-31 14:10:00,46.46,46.47,46.39,46.42,551900.0,31.1208,31.1275,31.0739,31.094,551900.0
2011-01-31 14:20:00,46.42,46.43,46.39,46.39,318500.0,31.094,31.1007,31.0739,31.0739,318500.0
2011-01-31 14:30:00,46.39,46.4,46.35,46.4,455000.0,31.0739,31.0806,31.0471,31.0806,455000.0
2011-01-31 14:40:00,46.4,46.4,46.35,46.36,261300.0,31.0806,31.0806,31.0471,31.0538,261300.0
2011-01-31 14:50:00,46.36,46.46,46.35,46.46,779800.0,31.0538,31.1208,31.0471,31.1208,779800.0
2011-01-31 15:00:00,46.45,46.51,46.44,46.48,280100.0,31.1141,31.1543,31.1074,31.1342,280100.0
2011-01-31 15:10:00,46.48,46.5,46.47,46.47,513700.0,31.1342,31.1476,31.1275,31.1275,513700.0
2011-01-31 15:20:00,46.48,46.48,46.45,46.47,692600.0,31.1342,31.1342,31.1141,31.1275,692600.0
2011-01-31 15:30:00,46.46,46.56,46.46,46.56,510600.0,31.1208,31.1878,31.1208,31.1878,510600.0
2011-01-31 15:40:00,46.56,46.62,46.55,46.58,944400.0,31.1878,31.228,31.1811,31.2012,944400.0
2011-01-31 15:50:00,46.57,46.58,46.49,46.5,2869300.0,31.1945,31.2012,31.1409,31.1476,2869300.0
2011-02-01 09:30:00,46.95,47.13,46.87,47.08,1136000.0,31.449,31.5696,31.3954,31.5361,1136000.0
2011-02-01 09:40:00,47.07,47.11,47.05,47.08,344000.0,31.5294,31.5562,31.516,31.5361,344000.0
2011-02-01 09:50:00,47.08,47.19,47.08,47.18,593300.0,31.5361,31.6098,31.5361,31.6031,593300.0
2011-02-01 10:00:00,47.18,47.27,47.13,47.16,1052500.0,31.6031,31.6634,31.5696,31.5897,1052500.0
2011-02-01 10:10:00,47.16,47.25,47.15,47.24,855400.0,31.5897,31.65,31.583,31.6433,855400.0
2011-02-01 10:20:00,47.24,47.31,47.24,47.27,645300.0,31.6433,31.6902,31.6433,31.6634,645300.0
2011-02-01 10:30:00,47.28,47.33,47.27,47.33,379200.0,31.6701,31.7036,31.6634,31.7036,379200.0
2011-02-01 10:40:00,47.33,47.38,47.3,47.37,1395300.0,31.7036,31.7371,31.6835,31.7304,1395300.0
2011-02-01 10:50:00,47.36,47.4,47.31,47.33,814300.0,31.7237,31.7505,31.6902,31.7036,814300.0
2011-02-01 11:00:00,47.32,47.35,47.3,47.33,354600.0,31.6969,31.717,31.6835,31.7036,354600.0
2011-02-01 11:10:00,47.33,47.34,47.28,47.29,314100.0,31.7036,31.7103,31.6701,31.6768,314100.0
2011-02-01 11:20:00,47.28,47.31,47.26,47.29,240100.0,31.6701,31.6902,31.6567,31.6768,240100.0
2011-02-01 11:30:00,47.29,47.36,47.29,47.36,447800.0,31.6768,31.7237,31.6768,31.7237,447800.0
2011-02-01 11:40:00,47.36,47.39,47.34,47.38,686300.0,31.7237,31.7438,31.7103,31.7371,686300.0
2011-02-01 11:50:00,47.38,47.43,47.36,47.36,260400.0,31.7371,31.7706,31.7237,31.7237,260400.0
2011-02-01 12:00:00,47.36,47.38,47.34,47.35,240300.0,31.7237,31.7371,31.7103,31.717,240300.0
2011-02-01 12:10:00,47.36,47.48,47.35,47.47,401800.0,31.7237,31.804,31.717,31.7973,401800.0
2011-02-01 12:20:00,47.48,47.54,47.47,47.52,3472700.0,31.804,31.8442,31.7973,31.8308,3472700.0
2011-02-01 12:30:00,47.52,47.52,47.48,47.51,194900.0,31.8308,31.8308,31.804,31.8241,194900.0
2011-02-01 12:40:00,47.5,47.53,47.5,47.52,193100.0,31.8174,31.8375,31.8174,31.8308,193100.0
2011-02-01 12:50:00,47.51,47.57,47.5,47.55,793900.0,31.8241,31.8643,31.8174,31.8509,793900.0
2011-02-01 13:00:00,47.55,47.58,47.52,47.53,275600.0,31.8509,31.871,31.8308,31.8375,275600.0
2011-02-01 13:10:00,47.53,47.56,47.48,47.5,199600.0,31.8375,31.8576,31.804,31.8174,199600.0
2011-02-01 13:20:00,47.49,47.5,47.49,47.49,75700.0,31.8107,31.8174,31.8107,31.8107,75700.0
2011-02-01 13:30:00,47.49,47.5,47.46,47.48,144700.0,31.8107,31.8174,31.7907,31.804,144700.0
2011-02-01 13:40:00,47.48,47.5,47.47,47.49,174500.0,31.804,31.8174,31.7973,31.8107,174500.0
2011-02-01 13:50:00,47.49,47.5,47.44,47.44,199200.0,31.8107,31.8174,31.7773,31.7773,199200.0
2011-02-01 14:00:00,47.43,47.48,47.43,47.48,102600.0,31.7706,31.804,31.7706,31.804,102600.0
2011-02-01 14:10:00,47.48,47.5,47.47,47.49,150200.0,31.804,31.8174,31.7973,31.8107,150200.0
2011-02-01 14:20:00,47.48,47.5,47.46,47.46,257300.0,31.804,31.8174,31.7907,31.7907,257300.0
2011-02-01 14:30:00,47.47,47.48,47.45,47.46,245100.0,31.7973,31.804,31.784,31.7907,245100.0
2011-02-01 14:40:00,47.47,47.5,47.46,47.47,352100.0,31.7973,31.8174,31.7907,31.7973,352100.0
2011-02-01 14:50:00,47.46,47.52,47.45,47.5,458500.0,31.7907,31.8308,31.784,31.8174,458500.0
2011-02-01 15:00:00,47.5,47.54,47.48,47.51,484400.0,31.8174,31.8442,31.804,31.8241,484400.0
2011-02-01 15:10:00,47.51,47.52,47.46,47.49,1640500.0,31.8241,31.8308,31.7907,31.8107,1640500.0
2011-02-01 15:20:00,47.49,47.51,47.48,47.49,694400.0,31.8107,31.8241,31.804,31.8107,694400.0
2011-02-01 15:30:00,47.49,47.51,47.48,47.49,721800.0,31.8107,31.8241,31.804,31.8107,721800.0
2011-02-01 15:40:00,47.48,47.54,47.48,47.54,310500.0,31.804,31.8442,31.804,31.8442,310500.0
2011-02-01 15:50:00,47.54,47.55,47.43,47.48,1807700.0,31.8442,31.8509,31.7706,31.804,1807700.0
2011-02-02 09:30:00,47.37,47.49,47.37,47.45,830500.0,31.7304,31.8107,31.7304,31.784,830500.0
2011-02-02 09:40:00,47.45,47.48,47.38,47.48,476300.0,31.784,31.804,31.7371,31.804,476300.0
2011-02-02 09:50:00,47.48,47.55,47.46,47.54,372500.0,31.804,31.8509,31.7907,31.8442,372500.0
2011-02-02 10:00:00,47.54,47.54,47.45,47.49,308600.0,31.8442,31.8442,31.784,31.8107,308600.0
2011-02-02 10:10:00,47.5,47.64,47.49,47.63,346900.0,31.8174,31.9112,31.8107,31.9045,346900.0
2011-02-02 10:20:00,47.63,47.7,47.63,47.68,1025000.0,31.9045,31.9514,31.9045,31.938,1025000.0
2011-02-02 10:30:00,47.68,47.72,47.65,47.71,631500.0,31.938,31.9648,31.9179,31.9581,631500.0
2011-02-02 10:40:00,47.71,47.71,47.61,47.64,514600.0,31.9581,31.9581,31.8911,31.9112,514600.0
2011-02-02 10:50:00,47.64,47.65,47.62,47.64,216800.0,31.9112,31.9179,31.8978,31.9112,216800.0
2011-02-02 11:00:00,47.63,47.64,47.51,47.52,387100.0,31.9045,31.9112,31.8241,31.8308,387100.0
2011-02-02 11:10:00,47.51,47.52,47.46,47.5,275900.0,31.8241,31.8308,31.7907,31.8174,275900.0
2011-02-02 11:20:00,47.5,47.5,47.46,47.47,341500.0,31.8174,31.8174,31.7907,31.7973,341500.0
2011-02-02 11:30:00,47.48,47.5,47.45,47.46,619800.0,31.804,31.8174,31.784,31.7907,619800.0
2011-02-02 11:40:00,47.46,47.5,47.46,47.49,419600.0,31.7907,31.8174,31.7907,31.8107,419600.0
2011-02-02 11:50:00,47.49,47.5,47.44,47.45,228800.0,31.8107,31.8174,31.7773,31.784,228800.0
2011-02-02 12:00:00,47.45,47.46,47.4,47.41,601300.0,31.784,31.7907,31.7505,31.7572,601300.0
2011-02-02 12:10:00,47.43,47.43,47.39,47.4,235600.0,31.7706,31.7706,31.7438,31.7505,235600.0
2011-02-02 12:20:00,47.4,47.4,47.31,47.32,754200.0,31.7505,31.7505,31.6902,31.6969,754200.0
2011-02-02 12:30:00,47.32,47.33,47.29,47.31,1604100.0,31.6969,31.7036,31.6768,31.6902,1604100.0
2011-02-02 12:40:00,47.31,47.32,47.29,47.3,1015800.0,31.6902,31.6969,31.6768,31.6835,1015800.0
2011-02-02 12:50:00,47.3,47.31,47.26,47.27,591100.0,31.6835,31.6902,31.6567,31.6634,591100.0
2011-02-02 13:00:00,47.26,47.27,47.25,47.26,339200.0,31.6567,31.6634,31.65,31.6567,339200.0
2011-02-02 13:10:00,47.26,47.27,47.24,47.25,659600.0,31.6567,31.6634,31.6433,31.65,659600.0
2011-02-02 13:20:00,47.25,47.29,47.24,47.26,473800.0,31.65,31.6768,31.6433,31.6567,473800.0
2011-02-02 13:30:00,47.26,47.26,47.24,47.25,484600.0,31.6567,31.6567,31.6433,31.65,484600.0
2011-02-02 13:40:00,47.25,47.25,47.23,47.25,129400.0,31.65,31.65,31.6366,31.65,129400.0
2011-02-02 13:50:00,47.25,47.25,47.19,47.19,378300.0,31.65,31.65,31.6098,31.6098,378300.0
2011-02-02 14:00:00,47.2,47.22,47.19,47.19,468000.0,31.6165,31.6299,31.6098,31.6098,468000.0
2011-02-02 14:10:00,47.2,47.2,47.17,47.18,437400.0,31.6165,31.6165,31.5964,31.6031,437400.0
2011-02-02 14:20:00,47.18,47.21,47.18,47.19,481400.0,31.6031,31.6232,31.6031,31.6098,481400.0
2011-02-02 14:30:00,47.2,47.2,47.18,47.19,362800.0,31.6165,31.6165,31.6031,31.6098,362800.0
2011-02-02 14:40:00,47.19,47.2,47.13,47.15,1492800.0,31.6098,31.6165,31.5696,31.583,1492800.0
2011-02-02 14:50:00,47.15,47.16,47.14,47.14,1391100.0,31.583,31.5897,31.5763,31.5763,1391100.0
2011-02-02 15:00:00,47.15,47.17,47.14,47.14,1190200.0,31.583,31.5964,31.5763,31.5763,1190200.0
2011-02-02 15:10:00,47.14,47.18,47.13,47.16,2049700.0,31.5763,31.6031,31.5696,31.5897,2049700.0
2011-02-02 15:20:00,47.17,47.18,47.12,47.13,2065000.0,31.5964,31.6031,31.5629,31.5696,2065000.0
2011-02-02 15:30:00,47.12,47.13,47.08,47.11,1198400.0,31.5629,31.5696,31.5361,31.5562,1198400.0
2011-02-02 15:40:00,47.11,47.14,47.1,47.13,727500.0,31.5562,31.5763,31.5495,31.5696,727500.0
2011-02-02 15:50:00,47.14,47.14,47.07,47.13,1413400.0,31.5763,31.5763,31.5294,31.5696,1413400.0
2011-02-03 09:30:00,47.24,47.3,47.2,47.29,1191700.0,31.6433,31.6835,31.6165,31.6768,1191700.0
2011-02-03 09:40:00,47.28,47.29,47.16,47.21,4365600.0,31.6701,31.6768,31.5897,31.6232,4365600.0
2011-02-03 09:50:00,47.22,47.22,47.12,47.18,622200.0,31.6299,31.6299,31.5629,31.6031,622200.0
2011-02-03 10:00:00,47.17,47.21,46.94,46.96,681500.0,31.5964,31.6232,31.4423,31.4557,681500.0
2011-02-03 10:10:00,46.95,46.95,46.83,46.9,868100.0,31.449,31.449,31.3687,31.4155,868100.0
2011-02-03 10:20:00,46.9,46.97,46.88,46.95,383500.0,31.4155,31.4624,31.4021,31.449,383500.0
2011-02-03 10:30:00,46.96,46.98,46.92,46.97,769100.0,31.4557,31.4691,31.4289,31.4624,769100.0
2011-02-03 10:40:00,46.98,47.0,46.94,46.96,1550600.0,31.4691,31.4825,31.4423,31.4557,1550600.0
2011-02-03 10:50:00,46.97,46.97,46.93,46.95,536600.0,31.4624,31.4624,31.4356,31.449,536600.0
2011-02-03 11:00:00,46.95,46.95,46.85,46.86,359400.0,31.449,31.449,31.382,31.3887,359400.0
2011-02-03 11:10:00,46.87,46.93,46.87,46.89,490400.0,31.3954,31.4356,31.3954,31.4088,490400.0
2011-02-03 11:20:00,46.89,46.95,46.88,46.95,358400.0,31.4088,31.449,31.4021,31.449,358400.0
2011-02-03 11:30:00,46.94,47.01,46.92,47.0,357900.0,31.4423,31.4892,31.4289,31.4825,357900.0
2011-02-03 11:40:00,47.01,47.08,46.98,47.02,589500.0,31.4892,31.5361,31.4691,31.4959,589500.0
2011-02-03 11:50:00,47.02,47.05,47.0,47.05,343300.0,31.4959,31.516,31.4825,31.516,343300.0
2011-02-03 12:00:00,47.05,47.08,46.98,46.98,383800.0,31.516,31.5361,31.4691,31.4691,383800.0
2011-02-03 12:10:00,46.98,47.01,46.97,46.99,2329700.0,31.4691,31.4892,31.4624,31.4758,2329700.0
2011-02-03 12:20:00,46.98,47.01,46.97,47.0,221100.0,31.4691,31.4892,31.4624,31.4825,221100.0
2011-02-03 12:30:00,47.0,47.02,46.97,46.98,567000.0,31.4825,31.4959,31.4624,31.4691,567000.0
2011-02-03 12:40:00,46.99,47.0,46.95,46.96,2128300.0,31.4758,31.4825,31.449,31.4557,2128300.0
2011-02-03 12:50:00,46.96,47.0,46.95,46.99,230100.0,31.4557,31.4825,31.449,31.4758,230100.0
2011-02-03 13:00:00,46.98,47.01,46.96,46.96,903200.0,31.4691,31.4892,31.4557,31.4557,903200.0
2011-02-03 13:10:00,46.95,46.99,46.95,46.97,489300.0,31.449,31.4758,31.449,31.4624,489300.0
2011-02-03 13:20:00,46.97,47.02,46.97,46.99,158400.0,31.4624,31.4959,31.4624,31.4758,158400.0
2011-02-03 13:30:00,46.99,47.0,46.96,46.97,89500.0,31.4758,31.4825,31.4557,31.4624,89500.0
2011-02-03 13:40:00,46.96,46.97,46.92,46.95,549800.0,31.4557,31.4624,31.4289,31.449,549800.0
2011-02-03 13:50:00,46.96,46.97,46.93,46.96,118400.0,31.4557,31.4624,31.4356,31.4557,118400.0
2011-02-03 14:00:00,46.95,47.0,46.94,46.94,192700.0,31.449,31.4825,31.4423,31.4423,192700.0
2011-02-03 14:10:00,46.95,46.99,46.91,46.98,320500.0,31.449,31.4758,31.4222,31.4691,320500.0
2011-02-03 14:20:00,46.98,46.99,46.94,46.94,412300.0,31.4691,31.4758,31.4423,31.4423,412300.0
2011-02-03 14:30:00,46.94,46.98,46.93,46.96,370500.0,31.4423,31.4691,31.4356,31.4557,370500.0
2011-02-03 14:40:00,46.95,46.97,46.94,46.96,484900.0,31.449,31.4624,31.4423,31.4557,484900.0
2011-02-03 14:50:00,46.97,47.06,46.97,47.02,430300.0,31.4624,31.5227,31.4624,31.4959,430300.0
2011-02-03 15:00:00,47.02,47.09,47.02,47.05,462200.0,31.4959,31.5428,31.4959,31.516,462200.0
2011-02-03 15:10:00,47.04,47.07,47.03,47.06,454700.0,31.5093,31.5294,31.5026,31.5227,454700.0
2011-02-03 15:20:00,47.06,47.09,47.03,47.06,419700.0,31.5227,31.5428,31.5026,31.5227,419700.0
2011-02-03 15:30:00,47.06,47.09,47.03,47.05,638000.0,31.5227,31.5428,31.5026,31.516,638000.0
2011-02-03 15:40:00,47.05,47.07,47.01,47.02,438100.0,31.516,31.5294,31.4892,31.4959,438100.0
2011-02-03 15:50:00,47.01,47.07,47.01,47.06,1141100.0,31.4892,31.5294,31.4892,31.5227,1141100.0
2011-02-04 09:30:00,47.15,47.18,47.0,47.01,863300.0,31.583,31.6031,31.4825,31.4892,863300.0
2011-02-04 09:40:00,47.01,47.05,46.86,46.9,380100.0,31.4892,31.516,31.3887,31.4155,380100.0
2011-02-04 09:50:00,46.9,46.93,46.89,46.91,157700.0,31.4155,31.4356,31.4088,31.4222,157700.0
2011-02-04 10:00:00,46.91,46.98,46.9,46.98,285300.0,31.4222,31.4691,31.4155,31.4691,285300.0
2011-02-04 10:10:00,46.98,47.02,46.94,46.95,204900.0,31.4691,31.4959,31.4423,31.449,204900.0
2011-02-04 10:20:00,46.95,47.03,46.94,47.02,253200.0,31.449,31.5026,31.4423,31.4959,253200.0
2011-02-04 10:30:00,47.02,47.03,46.93,46.94,320000.0,31.4959,31.5026,31.4356,31.4423,320000.0
2011-02-04 10:40:00,46.93,46.93,46.83,46.84,398100.0,31.4356,31.4356,31.3687,31.3754,398100.0
2011-02-04 10:50:00,46.84,46.85,46.74,46.77,1288700.0,31.3754,31.382,31.3084,31.3285,1288700.0
2011-02-04 11:00:00,46.77,46.81,46.7,46.77,798500.0,31.3285,31.3553,31.2816,31.3285,798500.0
2011-02-04 11:10:00,46.77,46.79,46.73,46.76,234300.0,31.3285,31.3419,31.3017,31.3218,234300.0
2011-02-04 11:20:00,46.77,46.82,46.76,46.77,217300.0,31.3285,31.362,31.3218,31.3285,217300.0
2011-02-04 11:30:00,46.78,46.83,46.77,46.81,162600.0,31.3352,31.3687,31.3285,31.3553,162600.0
2011-02-04 11:40:00,46.81,46.83,46.78,46.81,105800.0,31.3553,31.3687,31.3352,31.3553,105800.0
2011-02-04 11:50:00,46.81,46.81,46.72,46.75,269900.0,31.3553,31.3553,31.295,31.3151,269900.0
2011-02-04 12:00:00,46.75,46.76,46.73,46.75,152800.0,31.3151,31.3218,31.3017,31.3151,152800.0
2011-02-04 12:10:00,46.75,46.77,46.73,46.75,126300.0,31.3151,31.3285,31.3017,31.3151,126300.0
2011-02-04 12:20:00,46.76,46.85,46.75,46.85,115100.0,31.3218,31.382,31.3151,31.382,115100.0
2011-02-04 12:30:00,46.84,46.89,46.84,46.87,143800.0,31.3754,31.4088,31.3754,31.3954,143800.0
2011-02-04 12:40:00,46.88,46.88,46.82,46.83,173700.0,31.4021,31.4021,31.362,31.3687,173700.0
2011-02-04 12:50:00,46.82,46.86,46.82,46.83,242500.0,31.362,31.3887,31.362,31.3687,242500.0
2011-02-04 13:00:00,46.84,46.94,46.83,46.94,260500.0,31.3754,31.4423,31.3687,31.4423,260500.0
2011-02-04 13:10:00,46.93,47.0,46.93,46.97,182500.0,31.4356,31.4825,31.4356,31.4624,182500.0
2011-02-04 13:20:00,46.98,47.02,46.97,47.0,142300.0,31.4691,31.4959,31.4624,31.4825,142300.0
2011-02-04 13:30:00,47.0,47.0,46.92,46.93,206900.0,31.4825,31.4825,31.4289,31.4356,206900.0
2011-02-04 13:40:00,46.94,46.96,46.93,46.96,115900.0,31.4423,31.4557,31.4356,31.4557,115900.0
2011-02-04 13:50:00,46.96,46.99,46.95,46.98,91100.0,31.4557,31.4758,31.449,31.4691,91100.0
2011-02-04 14:00:00,46.98,46.98,46.95,46.96,63100.0,31.4691,31.4691,31.449,31.4557,63100.0
2011-02-04 14:10:00,46.95,46.99,46.95,46.97,121200.0,31.449,31.4758,31.449,31.4624,121200.0
2011-02-04 14:20:00,46.96,46.98,46.94,46.95,288300.0,31.4557,31.4691,31.4423,31.449,288300.0
2011-02-04 14:30:00,46.95,46.95,46.88,46.88,179400.0,31.449,31.449,31.4021,31.4021,179400.0
2011-02-04 14:40:00,46.88,46.92,46.86,46.92,298300.0,31.4021,31.4289,31.3887,31.4289,298300.0
2011-02-04 14:50:00,46.92,46.96,46.91,46.95,208700.0,31.4289,31.4557,31.4222,31.449,208700.0
2011-02-04 15:00:00,46.95,47.0,46.94,46.97,470700.0,31.449,31.4825,31.4423,31.4624,470700.0
2011-02-04 15:10:00,46.98,47.02,46.96,47.01,241700.0,31.4691,31.4959,31.4557,31.4892,241700.0
2011-02-04 15:20:00,47.02,47.04,47.0,47.0,340800.0,31.4959,31.5093,31.4825,31.4825,340800.0
2011-02-04 15:30:00,47.0,47.04,46.98,47.02,288200.0,31.4825,31.5093,31.4691,31.4959,288200.0
2011-02-04 15:40:00,47.03,47.1,47.02,47.1,203700.0,31.5026,31.5495,31.4959,31.5495,203700.0
2011-02-04 15:50:00,47.1,47.11,47.04,47.06,643600.0,31.5495,31.5562,31.5093,31.5227,643600.0
2011-02-07 09:30:00,46.93,46.99,46.86,46.97,1272700.0,31.4356,31.4758,31.3887,31.4624,1272700.0
2011-02-07 09:40:00,46.98,47.07,46.98,47.04,911000.0,31.4691,31.5294,31.4691,31.5093,911000.0
2011-02-07 09:50:00,47.03,47.04,46.97,47.0,328300.0,31.5026,31.5093,31.4624,31.4825,328300.0
2011-02-07 10:00:00,47.01,47.11,47.01,47.08,478800.0,31.4892,31.5562,31.4892,31.5361,478800.0
2011-02-07 10:10:00,47.08,47.12,47.06,47.09,774800.0,31.5361,31.5629,31.5227,31.5428,774800.0
2011-02-07 10:20:00,47.08,47.13,47.05,47.05,3568700.0,31.5361,31.5696,31.516,31.516,3568700.0
2011-02-07 10:30:00,47.04,47.12,47.04,47.11,280000.0,31.5093,31.5629,31.5093,31.5562,280000.0
2011-02-07 10:40:00,47.11,47.13,47.09,47.11,464800.0,31.5562,31.5696,31.5428,31.5562,464800.0
2011-02-07 10:50:00,47.11,47.16,47.11,47.14,1279500.0,31.5562,31.5897,31.5562,31.5763,1279500.0
2011-02-07 11:00:00,47.14,47.21,47.12,47.2,2734500.0,31.5763,31.6232,31.5629,31.6165,2734500.0
2011-02-07 11:10:00,47.21,47.23,47.18,47.18,589000.0,31.6232,31.6366,31.6031,31.6031,589000.0
2011-02-07 11:20:00,47.18,47.19,47.15,47.18,1559000.0,31.6031,31.6098,31.583,31.6031,1559000.0
2011-02-07 11:30:00,47.17,47.2,47.17,47.18,434600.0,31.5964,31.6165,31.5964,31.6031,434600.0
2011-02-07 11:40:00,47.19,47.2,47.13,47.14,317800.0,31.6098,31.6165,31.5696,31.5763,317800.0
2011-02-07 11:50:00,47.15,47.15,47.07,47.07,575400.0,31.583,31.583,31.5294,31.5294,575400.0
2011-02-07 12:00:00,47.07,47.09,47.0,47.05,1389700.0,31.5294,31.5428,31.4825,31.516,1389700.0
2011-02-07 12:10:00,47.05,47.08,47.03,47.03,551500.0,31.516,31.5361,31.5026,31.5026,551500.0
2011-02-07 12:20:00,47.03,47.04,47.0,47.0,161200.0,31.5026,31.5093,31.4825,31.4825,161200.0
2011-02-07 12:30:00,47.0,47.02,47.0,47.01,103900.0,31.4825,31.4959,31.4825,31.4892,103900.0
2011-02-07 12:40:00,47.0,47.04,47.0,47.03,148200.0,31.4825,31.5093,31.4825,31.5026,148200.0
2011-02-07 12:50:00,47.03,47.07,47.02,47.03,263200.0,31.5026,31.5294,31.4959,31.5026,263200.0
2011-02-07 13:00:00,47.03,47.03,47.0,47.0,93300.0,31.5026,31.5026,31.4825,31.4825,93300.0
2011-02-07 13:10:00,47.0,47.04,46.99,47.0,278700.0,31.4825,31.5093,31.4758,31.4825,278700.0
2011-02-07 13:20:00,47.0,47.02,46.99,46.99,313500.0,31.4825,31.4959,31.4758,31.4758,313500.0
2011-02-07 13:30:00,47.0,47.01,46.96,46.97,178700.0,31.4825,31.4892,31.4557,31.4624,178700.0
2011-02-07 13:40:00,46.97,47.0,46.95,47.0,218000.0,31.4624,31.4825,31.449,31.4825,218000.0
2011-02-07 13:50:00,46.99,47.04,46.97,47.02,232700.0,31.4758,31.5093,31.4624,31.4959,232700.0
2011-02-07 14:00:00,47.03,47.04,46.99,47.0,164200.0,31.5026,31.5093,31.4758,31.4825,164200.0
2011-02-07 14:10:00,47.0,47.0,46.95,47.0,281900.0,31.4825,31.4825,31.449,31.4825,281900.0
2011-02-07 14:20:00,46.99,47.02,46.99,46.99,256900.0,31.4758,31.4959,31.4758,31.4758,256900.0
2011-02-07 14:30:00,46.99,47.01,46.97,46.98,176100.0,31.4758,31.4892,31.4624,31.4691,176100.0
2011-02-07 14:40:00,46.98,47.01,46.97,46.98,183000.0,31.4691,31.4892,31.4624,31.4691,183000.0
2011-02-07 14:50:00,46.98,47.01,46.95,47.0,367100.0,31.4691,31.4892,31.449,31.4825,367100.0
2011-02-07 15:00:00,46.99,47.01,46.97,46.99,2174500.0,31.4758,31.4892,31.4624,31.4758,2174500.0
2011-02-07 15:10:00,46.99,47.0,46.89,46.9,2603500.0,31.4758,31.4825,31.4088,31.4155,2603500.0
2011-02-07 15:20:00,46.9,46.94,46.88,46.91,282200.0,31.4155,31.4423,31.4021,31.4222,282200.0
2011-02-07 15:30:00,46.91,46.94,46.89,46.91,588200.0,31.4222,31.4423,31.4088,31.4222,588200.0
2011-02-07 15:40:00,46.91,46.95,46.9,46.95,1525600.0,31.4222,31.449,31.4155,31.449,1525600.0
2011-02-07 15:50:00,46.95,46.96,46.88,46.92,990800.0,31.449,31.4557,31.4021,31.4289,990800.0
2011-02-08 09:30:00,46.8,46.82,46.65,46.65,1135200.0,31.3486,31.362,31.2481,31.2481,1135200.0
2011-02-08 09:40:00,46.65,46.66,46.56,46.62,1215100.0,31.2481,31.2548,31.1878,31.228,1215100.0
2011-02-08 09:50:00,46.64,46.73,46.63,46.7,1027600.0,31.2414,31.3017,31.2347,31.2816,1027600.0
2011-02-08 10:00:00,46.71,46.76,46.71,46.73,525100.0,31.2883,31.3218,31.2883,31.3017,525100.0
2011-02-08 10:10:00,46.73,46.75,46.68,46.74,520100.0,31.3017,31.3151,31.2682,31.3084,520100.0
2011-02-08 10:20:00,46.74,46.83,46.74,46.79,492100.0,31.3084,31.3687,31.3084,31.3419,492100.0
2011-02-08 10:30:00,46.79,46.8,46.74,46.75,340100.0,31.3419,31.3486,31.3084,31.3151,340100.0
2011-02-08 10:40:00,46.75,46.79,46.73,46.78,380900.0,31.3151,31.3419,31.3017,31.3352,380900.0
2011-02-08 10:50:00,46.78,46.79,46.73,46.73,1103900.0,31.3352,31.3419,31.3017,31.3017,1103900.0
2011-02-08 11:00:00,46.73,46.74,46.63,46.66,3040600.0,31.3017,31.3084,31.2347,31.2548,3040600.0
2011-02-08 11:10:00,46.66,46.7,46.65,46.65,1401100.0,31.2548,31.2816,31.2481,31.2481,1401100.0
2011-02-08 11:20:00,46.65,46.69,46.63,46.66,734700.0,31.2481,31.2749,31.2347,31.2548,734700.0
2011-02-08 11:30:00,46.66,46.73,46.66,46.69,466800.0,31.2548,31.3017,31.2548,31.2749,466800.0
2011-02-08 11:40:00,46.7,46.73,46.69,46.71,432200.0,31.2816,31.3017,31.2749,31.2883,432200.0
2011-02-08 11:50:00,46.71,46.72,46.68,46.71,214600.0,31.2883,31.295,31.2682,31.2883,214600.0
2011-02-08 12:00:00,46.7,46.72,46.68,46.69,268100.0,31.2816,31.295,31.2682,31.2749,268100.0
2011-02-08 12:10:00,46.7,46.72,46.67,46.7,402800.0,31.2816,31.295,31.2615,31.2816,402800.0
2011-02-08 12:20:00,46.7,46.73,46.69,46.73,279500.0,31.2816,31.3017,31.2749,31.3017,279500.0
2011-02-08 12:30:00,46.73,46.76,46.72,46.73,244600.0,31.3017,31.3218,31.295,31.3017,244600.0
2011-02-08 12:40:00,46.74,46.74,46.69,46.72,202400.0,31.3084,31.3084,31.2749,31.295,202400.0
2011-02-08 12:50:00,46.71,46.75,46.7,46.75,511000.0,31.2883,31.3151,31.2816,31.3151,511000.0
2011-02-08 13:00:00,46.75,46.77,46.74,46.75,231800.0,31.3151,31.3285,31.3084,31.3151,231800.0
2011-02-08 13:10:00,46.75,46.77,46.73,46.74,182100.0,31.3151,31.3285,31.3017,31.3084,182100.0
2011-02-08 13:20:00,46.74,46.76,46.71,46.73,178200.0,31.3084,31.3218,31.2883,31.3017,178200.0
2011-02-08 13:30:00,46.72,46.74,46.71,46.72,280700.0,31.295,31.3084,31.2883,31.295,280700.0
2011-02-08 13:40:00,46.72,46.73,46.71,46.72,221500.0,31.295,31.3017,31.2883,31.295,221500.0
2011-02-08 13:50:00,46.73,46.74,46.72,46.72,243700.0,31.3017,31.3084,31.295,31.295,243700.0
2011-02-08 14:00:00,46.73,46.78,46.72,46.77,231000.0,31.3017,31.3352,31.295,31.3285,231000.0
2011-02-08 14:10:00,46.78,46.78,46.75,46.75,142800.0,31.3352,31.3352,31.3151,31.3151,142800.0
2011-02-08 14:20:00,46.76,46.78,46.75,46.78,704300.0,31.3218,31.3352,31.3151,31.3352,704300.0
2011-02-08 14:30:00,46.79,46.85,46.78,46.83,696700.0,31.3419,31.382,31.3352,31.3687,696700.0
2011-02-08 14:40:00,46.83,46.85,46.82,46.83,610100.0,31.3687,31.382,31.362,31.3687,610100.0
2011-02-08 14:50:00,46.83,46.83,46.77,46.79,1030200.0,31.3687,31.3687,31.3285,31.3419,1030200.0
2011-02-08 15:00:00,46.79,46.83,46.78,46.82,1391200.0,31.3419,31.3687,31.3352,31.362,1391200.0
2011-02-08 15:10:00,46.82,46.84,46.79,46.8,682800.0,31.362,31.3754,31.3419,31.3486,682800.0
2011-02-08 15:20:00,46.8,46.8,46.76,46.76,2248700.0,31.3486,31.3486,31.3218,31.3218,2248700.0
2011-02-08 15:30:00,46.76,46.79,46.75,46.78,1323700.0,31.3218,31.3419,31.3151,31.3352,1323700.0
2011-02-08 15:40:00,46.78,46.81,46.77,46.8,1336000.0,31.3352,31.3553,31.3285,31.3486,1336000.0
2011-02-08 15:50:00,46.8,46.85,46.78,46.8,2374700.0,31.3486,31.382,31.3352,31.3486,2374700.0
2011-02-09 09:30:00,46.22,46.26,46.09,46.09,3290200.0,30.96,30.9868,30.873,30.873,3290200.0
2011-02-09 09:40:00,46.09,46.11,46.03,46.04,1504600.0,30.873,30.8864,30.8328,30.8395,1504600.0
2011-02-09 09:50:00,46.04,46.05,46.01,46.03,1394700.0,30.8395,30.8462,30.8194,30.8328,1394700.0
2011-02-09 10:00:00,46.04,46.2,46.03,46.18,2392600.0,30.8395,30.9467,30.8328,30.9333,2392600.0
2011-02-09 10:10:00,46.18,46.19,46.05,46.08,1515900.0,30.9333,30.94,30.8462,30.8663,1515900.0
2011-02-09 10:20:00,46.07,46.11,46.05,46.1,875000.0,30.8596,30.8864,30.8462,30.8797,875000.0
2011-02-09 10:30:00,46.1,46.1,46.05,46.07,887800.0,30.8797,30.8797,30.8462,30.8596,887800.0
2011-02-09 10:40:00,46.06,46.13,46.06,46.12,1732400.0,30.8529,30.8998,30.8529,30.8931,1732400.0
2011-02-09 10:50:00,46.13,46.13,46.04,46.05,1518800.0,30.8998,30.8998,30.8395,30.8462,1518800.0
2011-02-09 11:00:00,46.04,46.05,46.01,46.02,784500.0,30.8395,30.8462,30.8194,30.8261,784500.0
2011-02-09 11:10:00,46.01,46.03,45.87,45.89,980600.0,30.8194,30.8328,30.7256,30.739,980600.0
2011-02-09 11:20:00,45.88,45.9,45.83,45.85,1474600.0,30.7323,30.7457,30.6988,30.7122,1474600.0
2011-02-09 11:30:00,45.85,45.9,45.84,45.87,716300.0,30.7122,30.7457,30.7055,30.7256,716300.0
2011-02-09 11:40:00,45.87,45.92,45.86,45.9,688400.0,30.7256,30.7591,30.7189,30.7457,688400.0
2011-02-09 11:50:00,45.9,45.92,45.84,45.84,763500.0,30.7457,30.7591,30.7055,30.7055,763500.0
2011-02-09 12:00:00,45.84,45.91,45.82,45.91,501800.0,30.7055,30.7524,30.6921,30.7524,501800.0
2011-02-09 12:10:00,45.91,45.91,45.81,45.84,1217700.0,30.7524,30.7524,30.6854,30.7055,1217700.0
2011-02-09 12:20:00,45.84,45.85,45.78,45.84,1491200.0,30.7055,30.7122,30.6653,30.7055,1491200.0
2011-02-09 12:30:00,45.85,45.91,45.83,45.9,596700.0,30.7122,30.7524,30.6988,30.7457,596700.0
2011-02-09 12:40:00,45.9,45.91,45.87,45.88,498900.0,30.7457,30.7524,30.7256,30.7323,498900.0
2011-02-09 12:50:00,45.88,45.9,45.85,45.86,377400.0,30.7323,30.7457,30.7122,30.7189,377400.0
2011-02-09 13:00:00,45.86,45.93,45.85,45.93,989700.0,30.7189,30.7658,30.7122,30.7658,989700.0
2011-02-09 13:10:00,45.92,45.94,45.89,45.94,545000.0,30.7591,30.7725,30.739,30.7725,545000.0
2011-02-09 13:20:00,45.94,45.97,45.94,45.95,201200.0,30.7725,30.7926,30.7725,30.7792,201200.0
2011-02-09 13:30:00,45.96,45.96,45.9,45.91,1368800.0,30.7859,30.7859,30.7457,30.7524,1368800.0
2011-02-09 13:40:00,45.91,45.92,45.84,45.85,366100.0,30.7524,30.7591,30.7055,30.7122,366100.0
2011-02-09 13:50:00,45.85,45.86,45.8,45.8,2371500.0,30.7122,30.7189,30.6787,30.6787,2371500.0
2011-02-09 14:00:00,45.8,45.81,45.73,45.75,1830000.0,30.6787,30.6854,30.6318,30.6452,1830000.0
2011-02-09 14:10:00,45.76,45.76,45.7,45.7,682900.0,30.6519,30.6519,30.6117,30.6117,682900.0
2011-02-09 14:20:00,45.7,45.71,45.65,45.7,1003200.0,30.6117,30.6184,30.5782,30.6117,1003200.0
2011-02-09 14:30:00,45.7,45.7,45.61,45.62,1978300.0,30.6117,30.6117,30.5514,30.5581,1978300.0
2011-02-09 14:40:00,45.61,45.66,45.6,45.64,859700.0,30.5514,30.5849,30.5447,30.5715,859700.0
2011-02-09 14:50:00,45.64,45.66,45.6,45.63,1060500.0,30.5715,30.5849,30.5447,30.5648,1060500.0
2011-02-09 15:00:00,45.63,45.71,45.62,45.68,678000.0,30.5648,30.6184,30.5581,30.5983,678000.0
2011-02-09 15:10:00,45.67,45.73,45.66,45.69,914200.0,30.5916,30.6318,30.5849,30.605,914200.0
2011-02-09 15:20:00,45.7,45.75,45.69,45.75,472300.0,30.6117,30.6452,30.605,30.6452,472300.0
2011-02-09 15:30:00,45.75,45.75,45.72,45.75,591200.0,30.6452,30.6452,30.6251,30.6452,591200.0
2011-02-09 15:40:00,45.74,45.79,45.73,45.76,838900.0,30.6385,30.672,30.6318,30.6519,838900.0
2011-02-09 15:50:00,45.76,45.87,45.76,45.87,3227100.0,30.6519,30.7256,30.6519,30.7256,3227100.0
2011-02-10 09:30:00,45.16,45.26,45.0,45.26,1996200.0,30.25,30.317,30.1428,30.317,1996200.0
2011-02-10 09:40:00,45.26,45.3,45.09,45.09,814000.0,30.317,30.3438,30.2031,30.2031,814000.0
2011-02-10 09:50:00,45.09,45.14,45.03,45.14,617200.0,30.2031,30.2366,30.1629,30.2366,617200.0
2011-02-10 10:00:00,45.14,45.21,45.06,45.2,1696400.0,30.2366,30.2835,30.183,30.2768,1696400.0
2011-02-10 10:10:00,45.2,45.32,45.19,45.31,1443200.0,30.2768,30.3572,30.2701,30.3505,1443200.0
2011-02-10 10:20:00,45.31,45.34,45.24,45.3,1015700.0,30.3505,30.3706,30.3036,30.3438,1015700.0
2011-02-10 10:30:00,45.3,45.32,45.23,45.28,1279000.0,30.3438,30.3572,30.2969,30.3304,1279000.0
2011-02-10 10:40:00,45.28,45.35,45.27,45.32,978700.0,30.3304,30.3773,30.3237,30.3572,978700.0
2011-02-10 10:50:00,45.31,45.33,45.26,45.26,1507500.0,30.3505,30.3639,30.317,30.317,1507500.0
2011-02-10 11:00:00,45.26,45.33,45.24,45.3,751300.0,30.317,30.3639,30.3036,30.3438,751300.0
2011-02-10 11:10:00,45.29,45.36,45.27,45.32,815700.0,30.3371,30.384,30.3237,30.3572,815700.0
2011-02-10 11:20:00,45.32,45.45,45.31,45.45,553600.0,30.3572,30.4443,30.3505,30.4443,553600.0
2011-02-10 11:30:00,45.44,45.5,45.44,45.49,536600.0,30.4376,30.4778,30.4376,30.4711,536600.0
2011-02-10 11:40:00,45.49,45.52,45.43,45.46,1141400.0,30.4711,30.4912,30.4309,30.451,1141400.0
2011-02-10 11:50:00,45.47,45.47,45.43,45.46,1446400.0,30.4577,30.4577,30.4309,30.451,1446400.0
2011-02-10 12:00:00,45.46,45.47,45.42,45.44,730900.0,30.451,30.4577,30.4242,30.4376,730900.0
2011-02-10 12:10:00,45.45,45.45,45.41,45.42,821500.0,30.4443,30.4443,30.4175,30.4242,821500.0
2011-02-10 12:20:00,45.42,45.46,45.42,45.46,359800.0,30.4242,30.451,30.4242,30.451,359800.0
2011-02-10 12:30:00,45.45,45.48,45.4,45.4,314600.0,30.4443,30.4644,30.4108,30.4108,314600.0
2011-02-10 12:40:00,45.4,45.42,45.36,45.38,1048200.0,30.4108,30.4242,30.384,30.3974,1048200.0
2011-02-10 12:50:00,45.37,45.38,45.31,45.32,2204200.0,30.3907,30.3974,30.3505,30.3572,2204200.0
2011-02-10 13:00:00,45.32,45.39,45.3,45.37,2066000.0,30.3572,30.4041,30.3438,30.3907,2066000.0
2011-02-10 13:10:00,45.37,45.4,45.34,45.4,622300.0,30.3907,30.4108,30.3706,30.4108,622300.0
2011-02-10 13:20:00,45.4,45.45,45.35,45.35,805800.0,30.4108,30.4443,30.3773,30.3773,805800.0
2011-02-10 13:30:00,45.35,45.39,45.33,45.37,1863300.0,30.3773,30.4041,30.3639,30.3907,1863300.0
2011-02-10 13:40:00,45.37,45.4,45.35,45.4,1029300.0,30.3907,30.4108,30.3773,30.4108,1029300.0
2011-02-10 13:50:00,45.4,45.41,45.38,45.4,422100.0,30.4108,30.4175,30.3974,30.4108,422100.0
2011-02-10 14:00:00,45.4,45.42,45.36,45.39,824300.0,30.4108,30.4242,30.384,30.4041,824300.0
2011-02-10 14:10:00,45.4,45.42,45.39,45.4,777700.0,30.4108,30.4242,30.4041,30.4108,777700.0
2011-02-10 14:20:00,45.4,45.42,45.39,45.41,481600.0,30.4108,30.4242,30.4041,30.4175,481600.0
2011-02-10 14:30:00,45.41,45.42,45.38,45.42,670600.0,30.4175,30.4242,30.3974,30.4242,670600.0
2011-02-10 14:40:00,45.42,45.45,45.41,45.45,632900.0,30.4242,30.4443,30.4175,30.4443,632900.0
2011-02-10 14:50:00,45.44,45.45,45.37,45.38,841600.0,30.4376,30.4443,30.3907,30.3974,841600.0
2011-02-10 15:00:00,45.38,45.42,45.36,45.36,649500.0,30.3974,30.4242,30.384,30.384,649500.0
2011-02-10 15:10:00,45.37,45.39,45.35,45.37,797700.0,30.3907,30.4041,30.3773,30.3907,797700.0
2011-02-10 15:20:00,45.37,45.43,45.36,45.43,625700.0,30.3907,30.4309,30.384,30.4309,625700.0
2011-02-10 15:30:00,45.43,45.45,45.4,45.41,1111400.0,30.4309,30.4443,30.4108,30.4175,1111400.0
2011-02-10 15:40:00,45.41,45.44,45.39,45.43,1061000.0,30.4175,30.4376,30.4041,30.4309,1061000.0
2011-02-10 15:50:00,45.43,45.43,45.28,45.42,3997800.0,30.4309,30.4309,30.3304,30.4242,3997800.0
2011-02-11 09:30:00,45.11,45.21,45.09,45.14,2565700.0,30.2165,30.2835,30.2031,30.2366,2565700.0
2011-02-11 09:40:00,45.15,45.2,45.12,45.16,982600.0,30.2433,30.2768,30.2232,30.25,982600.0
2011-02-11 09:50:00,45.16,45.32,45.16,45.31,3070700.0,30.25,30.3572,30.25,30.3505,3070700.0
2011-02-11 10:00:00,45.31,45.48,45.31,45.43,1896000.0,30.3505,30.4644,30.3505,30.4309,1896000.0
2011-02-11 10:10:00,45.43,45.44,45.37,45.38,349000.0,30.4309,30.4376,30.3907,30.3974,349000.0
2011-02-11 10:20:00,45.38,45.5,45.38,45.49,467800.0,30.3974,30.4778,30.3974,30.4711,467800.0
2011-02-11 10:30:00,45.49,45.52,45.46,45.51,695500.0,30.4711,30.4912,30.451,30.4845,695500.0
2011-02-11 10:40:00,45.51,45.56,45.49,45.56,436700.0,30.4845,30.518,30.4711,30.518,436700.0
2011-02-11 10:50:00,45.56,45.76,45.56,45.74,940700.0,30.518,30.6519,30.518,30.6385,940700.0
2011-02-11 11:00:00,45.74,45.91,45.71,45.88,2198400.0,30.6385,30.7524,30.6184,30.7323,2198400.0
2011-02-11 11:10:00,45.87,45.89,45.8,45.88,1501700.0,30.7256,30.739,30.6787,30.7323,1501700.0
2011-02-11 11:20:00,45.89,45.95,45.87,45.9,844500.0,30.739,30.7792,30.7256,30.7457,844500.0
2011-02-11 11:30:00,45.9,45.93,45.84,45.84,620400.0,30.7457,30.7658,30.7055,30.7055,620400.0
2011-02-11 11:40:00,45.84,45.87,45.81,45.83,612300.0,30.7055,30.7256,30.6854,30.6988,612300.0
2011-02-11 11:50:00,45.83,45.87,45.81,45.85,618100.0,30.6988,30.7256,30.6854,30.7122,618100.0
2011-02-11 12:00:00,45.85,45.87,45.83,45.84,493700.0,30.7122,30.7256,30.6988,30.7055,493700.0
2011-02-11 12:10:00,45.84,45.84,45.7,45.72,992700.0,30.7055,30.7055,30.6117,30.6251,992700.0
2011-02-11 12:20:00,45.72,45.77,45.71,45.77,423300.0,30.6251,30.6586,30.6184,30.6586,423300.0
2011-02-11 12:30:00,45.77,45.82,45.76,45.81,634800.0,30.6586,30.6921,30.6519,30.6854,634800.0
2011-02-11 12:40:00,45.81,45.85,45.79,45.81,799900.0,30.6854,30.7122,30.672,30.6854,799900.0
2011-02-11 12:50:00,45.81,45.85,45.81,45.82,486500.0,30.6854,30.7122,30.6854,30.6921,486500.0
2011-02-11 13:00:00,45.82,45.84,45.79,45.84,665100.0,30.6921,30.7055,30.672,30.7055,665100.0
2011-02-11 13:10:00,45.84,45.87,45.83,45.84,391400.0,30.7055,30.7256,30.6988,30.7055,391400.0
2011-02-11 13:20:00,45.85,45.86,45.82,45.84,479200.0,30.7122,30.7189,30.6921,30.7055,479200.0
2011-02-11 13:30:00,45.83,45.84,45.81,45.82,495800.0,30.6988,30.7055,30.6854,30.6921,495800.0
2011-02-11 13:40:00,45.83,45.85,45.8,45.85,532700.0,30.6988,30.7122,30.6787,30.7122,532700.0
2011-02-11 13:50:00,45.85,45.87,45.8,45.81,441300.0,30.7122,30.7256,30.6787,30.6854,441300.0
2011-02-11 14:00:00,45.81,45.86,45.8,45.85,232800.0,30.6854,30.7189,30.6787,30.7122,232800.0
2011-02-11 14:10:00,45.86,45.87,45.82,45.82,236400.0,30.7189,30.7256,30.6921,30.6921,236400.0
2011-02-11 14:20:00,45.83,45.92,45.82,45.92,395400.0,30.6988,30.7591,30.6921,30.7591,395400.0
2011-02-11 14:30:00,45.92,45.97,45.91,45.95,391400.0,30.7591,30.7926,30.7524,30.7792,391400.0
2011-02-11 14:40:00,45.95,45.96,45.93,45.96,366100.0,30.7792,30.7859,30.7658,30.7859,366100.0
2011-02-11 14:50:00,45.96,45.96,45.92,45.93,232900.0,30.7859,30.7859,30.7591,30.7658,232900.0
2011-02-11 15:00:00,45.93,45.94,45.91,45.92,401400.0,30.7658,30.7725,30.7524,30.7591,401400.0
2011-02-11 15:10:00,45.92,45.96,45.91,45.94,477900.0,30.7591,30.7859,30.7524,30.7725,477900.0
2011-02-11 15:20:00,45.94,45.94,45.92,45.93,268200.0,30.7725,30.7725,30.7591,30.7658,268200.0
2011-02-11 15:30:00,45.92,45.93,45.9,45.9,675400.0,30.7591,30.7658,30.7457,30.7457,675400.0
2011-02-11 15:40:00,45.9,45.91,45.87,45.9,948000.0,30.7457,30.7524,30.7256,30.7457,948000.0
2011-02-11 15:50:00,45.89,45.97,45.88,45.92,4612200.0,30.739,30.7926,30.7323,30.7591,4612200.0
2011-02-14 09:30:00,46.02,46.05,45.95,46.03,1886800.0,30.8261,30.8462,30.7792,30.8328,1886800.0
2011-02-14 09:40:00,46.03,46.05,45.95,45.99,607600.0,30.8328,30.8462,30.7792,30.806,607600.0
2011-02-14 09:50:00,45.98,46.0,45.96,45.96,565000.0,30.7993,30.8127,30.7859,30.7859,565000.0
2011-02-14 10:00:00,45.97,46.04,45.95,46.0,524200.0,30.7926,30.8395,30.7792,30.8127,524200.0
2011-02-14 10:10:00,46.01,46.03,45.98,46.02,919900.0,30.8194,30.8328,30.7993,30.8261,919900.0
2011-02-14 10:20:00,46.02,46.03,46.0,46.01,385700.0,30.8261,30.8328,30.8127,30.8194,385700.0
2011-02-14 10:30:00,46.01,46.04,46.0,46.0,577400.0,30.8194,30.8395,30.8127,30.8127,577400.0
2011-02-14 10:40:00,46.0,46.01,45.9,45.92,1168800.0,30.8127,30.8194,30.7457,30.7591,1168800.0
2011-02-14 10:50:00,45.92,45.95,45.91,45.93,1202500.0,30.7591,30.7792,30.7524,30.7658,1202500.0
2011-02-14 11:00:00,45.93,45.94,45.89,45.92,1036000.0,30.7658,30.7725,30.739,30.7591,1036000.0
2011-02-14 11:10:00,45.93,45.98,45.91,45.98,465400.0,30.7658,30.7993,30.7524,30.7993,465400.0
2011-02-14 11:20:00,45.98,45.98,45.95,45.97,365200.0,30.7993,30.7993,30.7792,30.7926,365200.0
2011-02-14 11:30:00,45.95,45.98,45.94,45.97,475900.0,30.7792,30.7993,30.7725,30.7926,475900.0
2011-02-14 11:40:00,45.97,46.0,45.96,45.98,479100.0,30.7926,30.8127,30.7859,30.7993,479100.0
2011-02-14 11:50:00,45.99,46.03,45.98,46.02,318900.0,30.806,30.8328,30.7993,30.8261,318900.0
2011-02-14 12:00:00,46.03,46.04,46.02,46.02,239000.0,30.8328,30.8395,30.8261,30.8261,239000.0
2011-02-14 12:10:00,46.02,46.03,46.01,46.03,234000.0,30.8261,30.8328,30.8194,30.8328,234000.0
2011-02-14 12:20:00,46.03,46.05,46.02,46.03,233900.0,30.8328,30.8462,30.8261,30.8328,233900.0
2011-02-14 12:30:00,46.03,46.04,46.02,46.04,109700.0,30.8328,30.8395,30.8261,30.8395,109700.0
2011-02-14 12:40:00,46.04,46.06,46.03,46.05,181500.0,30.8395,30.8529,30.8328,30.8462,181500.0
2011-02-14 12:50:00,46.05,46.06,46.04,46.04,120800.0,30.8462,30.8529,30.8395,30.8395,120800.0
2011-02-14 13:00:00,46.05,46.05,46.01,46.02,174800.0,30.8462,30.8462,30.8194,30.8261,174800.0
2011-02-14 13:10:00,46.02,46.04,46.01,46.03,171900.0,30.8261,30.8395,30.8194,30.8328,171900.0
2011-02-14 13:20:00,46.04,46.06,46.04,46.05,132800.0,30.8395,30.8529,30.8395,30.8462,132800.0
2011-02-14 13:30:00,46.05,46.07,46.04,46.07,200200.0,30.8462,30.8596,30.8395,30.8596,200200.0
2011-02-14 13:40:00,46.06,46.07,46.04,46.05,147900.0,30.8529,30.8596,30.8395,30.8462,147900.0
2011-02-14 13:50:00,46.05,46.1,46.05,46.1,234100.0,30.8462,30.8797,30.8462,30.8797,234100.0
2011-02-14 14:00:00,46.09,46.1,46.05,46.06,297100.0,30.873,30.8797,30.8462,30.8529,297100.0
2011-02-14 14:10:00,46.06,46.06,46.0,46.01,322900.0,30.8529,30.8529,30.8127,30.8194,322900.0
2011-02-14 14:20:00,46.0,46.03,46.0,46.03,445600.0,30.8127,30.8328,30.8127,30.8328,445600.0
2011-02-14 14:30:00,46.03,46.03,46.0,46.0,346500.0,30.8328,30.8328,30.8127,30.8127,346500.0
2011-02-14 14:40:00,46.0,46.04,46.0,46.03,470100.0,30.8127,30.8395,30.8127,30.8328,470100.0
2011-02-14 14:50:00,46.04,46.04,46.02,46.02,200800.0,30.8395,30.8395,30.8261,30.8261,200800.0
2011-02-14 15:00:00,46.03,46.06,46.0,46.01,696400.0,30.8328,30.8529,30.8127,30.8194,696400.0
2011-02-14 15:10:00,46.0,46.02,46.0,46.02,163300.0,30.8127,30.8261,30.8127,30.8261,163300.0
2011-02-14 15:20:00,46.02,46.03,45.97,45.97,829800.0,30.8261,30.8328,30.7926,30.7926,829800.0
2011-02-14 15:30:00,45.98,45.99,45.95,45.95,510300.0,30.7993,30.806,30.7792,30.7792,510300.0
2011-02-14 15:40:00,45.96,45.96,45.92,45.95,887600.0,30.7859,30.7859,30.7591,30.7792,887600.0
2011-02-14 15:50:00,45.95,45.97,45.9,45.91,1275700.0,30.7792,30.7926,30.7457,30.7524,1275700.0
2011-02-15 09:30:00,45.93,45.98,45.89,45.92,973100.0,30.7658,30.7993,30.739,30.7591,973100.0
2011-02-15 09:40:00,45.91,45.98,45.9,45.96,499300.0,30.7524,30.7993,30.7457,30.7859,499300.0
2011-02-15 09:50:00,45.96,46.01,45.94,46.0,343000.0,30.7859,30.8194,30.7725,30.8127,343000.0
2011-02-15 10:00:00,46.0,46.02,45.89,45.91,488200.0,30.8127,30.8261,30.739,30.7524,488200.0
2011-02-15 10:10:00,45.91,45.93,45.84,45.85,380500.0,30.7524,30.7658,30.7055,30.7122,380500.0
2011-02-15 10:20:00,45.85,45.88,45.8,45.8,218200.0,30.7122,30.7323,30.6787,30.6787,218200.0
2011-02-15 10:30:00,45.81,45.88,45.8,45.88,185200.0,30.6854,30.7323,30.6787,30.7323,185200.0
2011-02-15 10:40:00,45.89,45.9,45.85,45.85,235400.0,30.739,30.7457,30.7122,30.7122,235400.0
2011-02-15 10:50:00,45.86,45.9,45.84,45.87,331000.0,30.7189,30.7457,30.7055,30.7256,331000.0
2011-02-15 11:00:00,45.87,45.94,45.87,45.94,307400.0,30.7256,30.7725,30.7256,30.7725,307400.0
2011-02-15 11:10:00,45.93,45.97,45.91,45.92,270800.0,30.7658,30.7926,30.7524,30.7591,270800.0
2011-02-15 11:20:00,45.92,45.96,45.92,45.96,241500.0,30.7591,30.7859,30.7591,30.7859,241500.0
2011-02-15 11:30:00,45.96,45.98,45.95,45.98,132500.0,30.7859,30.7993,30.7792,30.7993,132500.0
2011-02-15 11:40:00,45.97,45.99,45.92,45.97,634100.0,30.7926,30.806,30.7591,30.7926,634100.0
2011-02-15 11:50:00,45.98,46.01,45.97,45.98,141200.0,30.7993,30.8194,30.7926,30.7993,141200.0
2011-02-15 12:00:00,45.97,46.01,45.96,46.0,303000.0,30.7926,30.8194,30.7859,30.8127,303000.0
2011-02-15 12:10:00,46.01,46.02,45.99,46.01,336000.0,30.8194,30.8261,30.806,30.8194,336000.0
2011-02-15 12:20:00,46.01,46.05,46.01,46.04,549800.0,30.8194,30.8462,30.8194,30.8395,549800.0
2011-02-15 12:30:00,46.03,46.08,46.03,46.08,171200.0,30.8328,30.8663,30.8328,30.8663,171200.0
2011-02-15 12:40:00,46.08,46.09,46.05,46.09,720700.0,30.8663,30.873,30.8462,30.873,720700.0
2011-02-15 12:50:00,46.09,46.09,46.05,46.08,125500.0,30.873,30.873,30.8462,30.8663,125500.0
2011-02-15 13:00:00,46.08,46.08,46.05,46.07,67400.0,30.8663,30.8663,30.8462,30.8596,67400.0
2011-02-15 13:10:00,46.07,46.12,46.06,46.09,536600.0,30.8596,30.8931,30.8529,30.873,536600.0
2011-02-15 13:20:00,46.09,46.1,46.08,46.09,285200.0,30.873,30.8797,30.8663,30.873,285200.0
2011-02-15 13:30:00,46.1,46.12,46.09,46.12,136100.0,30.8797,30.8931,30.873,30.8931,136100.0
2011-02-15 13:40:00,46.12,46.15,46.1,46.15,284900.0,30.8931,30.9132,30.8797,30.9132,284900.0
2011-02-15 13:50:00,46.15,46.15,46.11,46.11,701400.0,30.9132,30.9132,30.8864,30.8864,701400.0
2011-02-15 14:00:00,46.12,46.13,46.03,46.04,339300.0,30.8931,30.8998,30.8328,30.8395,339300.0
2011-02-15 14:10:00,46.04,46.04,45.99,46.01,233100.0,30.8395,30.8395,30.806,30.8194,233100.0
2011-02-15 14:20:00,46.01,46.02,45.94,45.95,259300.0,30.8194,30.8261,30.7725,30.7792,259300.0
2011-02-15 14:30:00,45.95,46.0,45.94,45.97,388700.0,30.7792,30.8127,30.7725,30.7926,388700.0
2011-02-15 14:40:00,45.97,46.02,45.97,46.02,373100.0,30.7926,30.8261,30.7926,30.8261,373100.0
2011-02-15 14:50:00,46.02,46.04,46.0,46.01,318500.0,30.8261,30.8395,30.8127,30.8194,318500.0
2011-02-15 15:00:00,46.01,46.05,46.0,46.03,279900.0,30.8194,30.8462,30.8127,30.8328,279900.0
2011-02-15 15:10:00,46.03,46.06,46.02,46.04,347400.0,30.8328,30.8529,30.8261,30.8395,347400.0
2011-02-15 15:20:00,46.04,46.04,45.98,45.99,363400.0,30.8395,30.8395,30.7993,30.806,363400.0
2011-02-15 15:30:00,46.0,46.02,45.94,45.98,461100.0,30.8127,30.8261,30.7725,30.7993,461100.0
2011-02-15 15:40:00,45.98,46.03,45.96,46.02,798700.0,30.7993,30.8328,30.7859,30.8261,798700.0
2011-02-15 15:50:00,46.02,46.04,45.98,46.0,1517700.0,30.8261,30.8395,30.7993,30.8127,1517700.0
2011-02-16 09:30:00,46.19,46.21,46.08,46.17,2259600.0,30.94,30.9534,30.8663,30.9266,2259600.0
2011-02-16 09:40:00,46.17,46.18,46.07,46.1,563100.0,30.9266,30.9333,30.8596,30.8797,563100.0
2011-02-16 09:50:00,46.09,46.12,46.05,46.12,283900.0,30.873,30.8931,30.8462,30.8931,283900.0
2011-02-16 10:00:00,46.11,46.17,46.08,46.15,516200.0,30.8864,30.9266,30.8663,30.9132,516200.0
2011-02-16 10:10:00,46.16,46.25,46.16,46.25,457400.0,30.9199,30.9801,30.9199,30.9801,457400.0
2011-02-16 10:20:00,46.25,46.29,46.23,46.23,306800.0,30.9801,31.0069,30.9667,30.9667,306800.0
2011-02-16 10:30:00,46.24,46.41,46.23,46.4,311200.0,30.9734,31.0873,30.9667,31.0806,311200.0
2011-02-16 10:40:00,46.4,46.41,46.36,46.4,394300.0,31.0806,31.0873,31.0538,31.0806,394300.0
2011-02-16 10:50:00,46.4,46.42,46.38,46.39,445400.0,31.0806,31.094,31.0672,31.0739,445400.0
2011-02-16 11:00:00,46.39,46.41,46.36,46.37,423100.0,31.0739,31.0873,31.0538,31.0605,423100.0
2011-02-16 11:10:00,46.37,46.39,46.34,46.35,2717800.0,31.0605,31.0739,31.0404,31.0471,2717800.0
2011-02-16 11:20:00,46.35,46.37,46.28,46.28,319800.0,31.0471,31.0605,31.0002,31.0002,319800.0
2011-02-16 11:30:00,46.27,46.29,46.18,46.22,686000.0,30.9935,31.0069,30.9333,30.96,686000.0
2011-02-16 11:40:00,46.21,46.26,46.17,46.23,234000.0,30.9534,30.9868,30.9266,30.9667,234000.0
2011-02-16 11:50:00,46.21,46.22,46.17,46.22,210000.0,30.9534,30.96,30.9266,30.96,210000.0
2011-02-16 12:00:00,46.23,46.24,46.1,46.1,311200.0,30.9667,30.9734,30.8797,30.8797,311200.0
2011-02-16 12:10:00,46.1,46.14,46.08,46.08,394700.0,30.8797,30.9065,30.8663,30.8663,394700.0
2011-02-16 12:20:00,46.08,46.16,46.08,46.13,184400.0,30.8663,30.9199,30.8663,30.8998,184400.0
2011-02-16 12:30:00,46.13,46.15,46.11,46.13,268600.0,30.8998,30.9132,30.8864,30.8998,268600.0
2011-02-16 12:40:00,46.14,46.21,46.13,46.2,218700.0,30.9065,30.9534,30.8998,30.9467,218700.0
2011-02-16 12:50:00,46.2,46.21,46.15,46.18,232100.0,30.9467,30.9534,30.9132,30.9333,232100.0
2011-02-16 13:00:00,46.18,46.19,46.13,46.17,503300.0,30.9333,30.94,30.8998,30.9266,503300.0
2011-02-16 13:10:00,46.17,46.2,46.15,46.19,292100.0,30.9266,30.9467,30.9132,30.94,292100.0
2011-02-16 13:20:00,46.2,46.21,46.17,46.2,163000.0,30.9467,30.9534,30.9266,30.9467,163000.0
2011-02-16 13:30:00,46.2,46.27,46.2,46.27,189800.0,30.9467,30.9935,30.9467,30.9935,189800.0
2011-02-16 13:40:00,46.27,46.27,46.25,46.25,247000.0,30.9935,30.9935,30.9801,30.9801,247000.0
2011-02-16 13:50:00,46.25,46.28,46.24,46.28,147200.0,30.9801,31.0002,30.9734,31.0002,147200.0
2011-02-16 14:00:00,46.28,46.28,46.22,46.24,205900.0,31.0002,31.0002,30.96,30.9734,205900.0
2011-02-16 14:10:00,46.24,46.27,46.19,46.2,204100.0,30.9734,30.9935,30.94,30.9467,204100.0
2011-02-16 14:20:00,46.19,46.28,46.19,46.28,553600.0,30.94,31.0002,30.94,31.0002,553600.0
2011-02-16 14:30:00,46.28,46.35,46.27,46.34,231200.0,31.0002,31.0471,30.9935,31.0404,231200.0
2011-02-16 14:40:00,46.34,46.38,46.31,46.38,181800.0,31.0404,31.0672,31.0203,31.0672,181800.0
2011-02-16 14:50:00,46.37,46.4,46.34,46.35,219900.0,31.0605,31.0806,31.0404,31.0471,219900.0
2011-02-16 15:00:00,46.34,46.43,46.33,46.41,433700.0,31.0404,31.1007,31.0337,31.0873,433700.0
2011-02-16 15:10:00,46.42,46.43,46.39,46.4,602400.0,31.094,31.1007,31.0739,31.0806,602400.0
2011-02-16 15:20:00,46.4,46.41,46.34,46.38,652100.0,31.0806,31.0873,31.0404,31.0672,652100.0
2011-02-16 15:30:00,46.38,46.42,46.37,46.39,739700.0,31.0672,31.094,31.0605,31.0739,739700.0
2011-02-16 15:40:00,46.39,46.42,46.35,46.4,770300.0,31.0739,31.094,31.0471,31.0806,770300.0
2011-02-16 15:50:00,46.4,46.42,46.34,46.39,991400.0,31.0806,31.094,31.0404,31.0739,991400.0
2011-02-17 09:30:00,46.3,46.35,46.21,46.31,899600.0,31.0136,31.0471,30.9534,31.0203,899600.0
2011-02-17 09:40:00,46.31,46.33,46.25,46.33,774700.0,31.0203,31.0337,30.9801,31.0337,774700.0
2011-02-17 09:50:00,46.32,46.36,46.3,46.33,344400.0,31.027,31.0538,31.0136,31.0337,344400.0
2011-02-17 10:00:00,46.33,46.39,46.31,46.35,1557400.0,31.0337,31.0739,31.0203,31.0471,1557400.0
2011-02-17 10:10:00,46.34,46.37,46.32,46.33,1137700.0,31.0404,31.0605,31.027,31.0337,1137700.0
2011-02-17 10:20:00,46.34,46.4,46.34,46.37,588300.0,31.0404,31.0806,31.0404,31.0605,588300.0
2011-02-17 10:30:00,46.38,46.39,46.34,46.35,379100.0,31.0672,31.0739,31.0404,31.0471,379100.0
2011-02-17 10:40:00,46.34,46.4,46.34,46.38,469000.0,31.0404,31.0806,31.0404,31.0672,469000.0
2011-02-17 10:50:00,46.38,46.38,46.33,46.34,222400.0,31.0672,31.0672,31.0337,31.0404,222400.0
2011-02-17 11:00:00,46.34,46.38,46.33,46.36,393100.0,31.0404,31.0672,31.0337,31.0538,393100.0
2011-02-17 11:10:00,46.36,46.47,46.35,46.46,390400.0,31.0538,31.1275,31.0471,31.1208,390400.0
2011-02-17 11:20:00,46.47,46.54,46.45,46.54,485900.0,31.1275,31.1744,31.1141,31.1744,485900.0
2011-02-17 11:30:00,46.54,46.58,46.51,46.51,467100.0,31.1744,31.2012,31.1543,31.1543,467100.0
2011-02-17 11:40:00,46.51,46.55,46.51,46.53,136500.0,31.1543,31.1811,31.1543,31.1677,136500.0
2011-02-17 11:50:00,46.53,46.58,46.52,46.55,361200.0,31.1677,31.2012,31.161,31.1811,361200.0
2011-02-17 12:00:00,46.55,46.56,46.53,46.54,160500.0,31.1811,31.1878,31.1677,31.1744,160500.0
2011-02-17 12:10:00,46.54,46.54,46.51,46.52,178300.0,31.1744,31.1744,31.1543,31.161,178300.0
2011-02-17 12:20:00,46.52,46.52,46.47,46.48,172000.0,31.161,31.161,31.1275,31.1342,172000.0
2011-02-17 12:30:00,46.48,46.53,46.48,46.51,164000.0,31.1342,31.1677,31.1342,31.1543,164000.0
2011-02-17 12:40:00,46.51,46.52,46.5,46.51,44600.0,31.1543,31.161,31.1476,31.1543,44600.0
2011-02-17 12:50:00,46.51,46.52,46.48,46.51,164500.0,31.1543,31.161,31.1342,31.1543,164500.0
2011-02-17 13:00:00,46.5,46.58,46.5,46.58,191800.0,31.1476,31.2012,31.1476,31.2012,191800.0
2011-02-17 13:10:00,46.57,46.59,46.56,46.57,232200.0,31.1945,31.2079,31.1878,31.1945,232200.0
2011-02-17 13:20:00,46.57,46.63,46.56,46.59,280100.0,31.1945,31.2347,31.1878,31.2079,280100.0
2011-02-17 13:30:00,46.59,46.61,46.56,46.56,121800.0,31.2079,31.2213,31.1878,31.1878,121800.0
2011-02-17 13:40:00,46.57,46.6,46.56,46.59,168400.0,31.1945,31.2146,31.1878,31.2079,168400.0
2011-02-17 13:50:00,46.58,46.61,46.58,46.61,119300.0,31.2012,31.2213,31.2012,31.2213,119300.0
2011-02-17 14:00:00,46.61,46.65,46.6,46.63,2307400.0,31.2213,31.2481,31.2146,31.2347,2307400.0
2011-02-17 14:10:00,46.63,46.68,46.62,46.67,364400.0,31.2347,31.2682,31.228,31.2615,364400.0
2011-02-17 14:20:00,46.66,46.67,46.59,46.59,251700.0,31.2548,31.2615,31.2079,31.2079,251700.0
2011-02-17 14:30:00,46.59,46.59,46.57,46.59,152500.0,31.2079,31.2079,31.1945,31.2079,152500.0
2011-02-17 14:40:00,46.59,46.59,46.54,46.55,238900.0,31.2079,31.2079,31.1744,31.1811,238900.0
2011-02-17 14:50:00,46.55,46.6,46.54,46.59,191300.0,31.1811,31.2146,31.1744,31.2079,191300.0
2011-02-17 15:00:00,46.6,46.63,46.59,46.62,408800.0,31.2146,31.2347,31.2079,31.228,408800.0
2011-02-17 15:10:00,46.62,46.65,46.61,46.65,234100.0,31.228,31.2481,31.2213,31.2481,234100.0
2011-02-17 15:20:00,46.65,46.66,46.62,46.64,530900.0,31.2481,31.2548,31.228,31.2414,530900.0
2011-02-17 15:30:00,46.64,46.65,46.61,46.63,189200.0,31.2414,31.2481,31.2213,31.2347,189200.0
2011-02-17 15:40:00,46.63,46.65,46.62,46.63,360100.0,31.2347,31.2481,31.228,31.2347,360100.0
2011-02-17 15:50:00,46.63,46.65,46.6,46.62,1795700.0,31.2347,31.2481,31.2146,31.228,1795700.0
2011-02-18 09:30:00,46.81,46.85,46.72,46.73,987000.0,31.3553,31.382,31.295,31.3017,987000.0
2011-02-18 09:40:00,46.72,46.73,46.63,46.69,2954100.0,31.295,31.3017,31.2347,31.2749,2954100.0
2011-02-18 09:50:00,46.69,46.7,46.64,46.69,450700.0,31.2749,31.2816,31.2414,31.2749,450700.0
2011-02-18 10:00:00,46.69,46.72,46.68,46.71,161100.0,31.2749,31.295,31.2682,31.2883,161100.0
2011-02-18 10:10:00,46.71,46.72,46.64,46.66,274200.0,31.2883,31.295,31.2414,31.2548,274200.0
2011-02-18 10:20:00,46.66,46.74,46.66,46.73,398800.0,31.2548,31.3084,31.2548,31.3017,398800.0
2011-02-18 10:30:00,46.73,46.77,46.72,46.75,385700.0,31.3017,31.3285,31.295,31.3151,385700.0
2011-02-18 10:40:00,46.75,46.82,46.74,46.81,794800.0,31.3151,31.362,31.3084,31.3553,794800.0
2011-02-18 10:50:00,46.81,46.82,46.74,46.74,983300.0,31.3553,31.362,31.3084,31.3084,983300.0
2011-02-18 11:00:00,46.74,46.78,46.72,46.78,424500.0,31.3084,31.3352,31.295,31.3352,424500.0
2011-02-18 11:10:00,46.78,46.83,46.77,46.82,283100.0,31.3352,31.3687,31.3285,31.362,283100.0
2011-02-18 11:20:00,46.81,46.91,46.81,46.9,564000.0,31.3553,31.4222,31.3553,31.4155,564000.0
2011-02-18 11:30:00,46.9,46.95,46.9,46.94,542100.0,31.4155,31.449,31.4155,31.4423,542100.0
2011-02-18 11:40:00,46.94,46.95,46.92,46.94,436300.0,31.4423,31.449,31.4289,31.4423,436300.0
2011-02-18 11:50:00,46.94,46.97,46.94,46.95,355500.0,31.4423,31.4624,31.4423,31.449,355500.0
2011-02-18 12:00:00,46.96,46.99,46.94,46.96,128300.0,31.4557,31.4758,31.4423,31.4557,128300.0
2011-02-18 12:10:00,46.97,46.99,46.96,46.98,156900.0,31.4624,31.4758,31.4557,31.4691,156900.0
2011-02-18 12:20:00,46.99,47.0,46.96,46.97,174200.0,31.4758,31.4825,31.4557,31.4624,174200.0
2011-02-18 12:30:00,46.98,46.98,46.94,46.94,187700.0,31.4691,31.4691,31.4423,31.4423,187700.0
2011-02-18 12:40:00,46.95,46.95,46.9,46.9,147400.0,31.449,31.449,31.4155,31.4155,147400.0
2011-02-18 12:50:00,46.91,46.95,46.91,46.93,154500.0,31.4222,31.449,31.4222,31.4356,154500.0
2011-02-18 13:00:00,46.93,46.93,46.91,46.92,49200.0,31.4356,31.4356,31.4222,31.4289,49200.0
2011-02-18 13:10:00,46.92,46.95,46.91,46.92,151400.0,31.4289,31.449,31.4222,31.4289,151400.0
2011-02-18 13:20:00,46.92,46.92,46.88,46.89,261500.0,31.4289,31.4289,31.4021,31.4088,261500.0
2011-02-18 13:30:00,46.89,46.9,46.82,46.82,230900.0,31.4088,31.4155,31.362,31.362,230900.0
2011-02-18 13:40:00,46.83,46.83,46.77,46.79,360600.0,31.3687,31.3687,31.3285,31.3419,360600.0
2011-02-18 13:50:00,46.79,46.86,46.79,46.85,73900.0,31.3419,31.3887,31.3419,31.382,73900.0
2011-02-18 14:00:00,46.86,46.87,46.84,46.85,62700.0,31.3887,31.3954,31.3754,31.382,62700.0
2011-02-18 14:10:00,46.86,46.87,46.78,46.79,356000.0,31.3887,31.3954,31.3352,31.3419,356000.0
2011-02-18 14:20:00,46.79,46.8,46.75,46.75,330400.0,31.3419,31.3486,31.3151,31.3151,330400.0
2011-02-18 14:30:00,46.75,46.77,46.74,46.76,339900.0,31.3151,31.3285,31.3084,31.3218,339900.0
2011-02-18 14:40:00,46.76,46.8,46.74,46.79,716400.0,31.3218,31.3486,31.3084,31.3419,716400.0
2011-02-18 14:50:00,46.79,46.8,46.75,46.77,864000.0,31.3419,31.3486,31.3151,31.3285,864000.0
2011-02-18 15:00:00,46.77,46.78,46.76,46.77,281500.0,31.3285,31.3352,31.3218,31.3285,281500.0
2011-02-18 15:10:00,46.77,46.77,46.74,46.76,218800.0,31.3285,31.3285,31.3084,31.3218,218800.0
2011-02-18 15:20:00,46.77,46.81,46.76,46.78,245400.0,31.3285,31.3553,31.3218,31.3352,245400.0
2011-02-18 15:30:00,46.78,46.8,46.76,46.77,306300.0,31.3352,31.3486,31.3218,31.3285,306300.0
2011-02-18 15:40:00,46.77,46.86,46.77,46.81,335200.0,31.3285,31.3887,31.3285,31.3553,335200.0
2011-02-18 15:50:00,46.82,46.9,46.82,46.9,777900.0,31.362,31.4155,31.362,31.4155,777900.0
2011-02-22 09:30:00,45.99,45.99,45.88,45.97,1304300.0,30.806,30.806,30.7323,30.7926,1304300.0
2011-02-22 09:40:00,45.97,46.06,45.95,46.05,673300.0,30.7926,30.8529,30.7792,30.8462,673300.0
2011-02-22 09:50:00,46.05,46.17,46.05,46.16,544400.0,30.8462,30.9266,30.8462,30.9199,544400.0
2011-02-22 10:00:00,46.15,46.17,46.05,46.1,673900.0,30.9132,30.9266,30.8462,30.8797,673900.0
2011-02-22 10:10:00,46.1,46.19,46.09,46.15,725800.0,30.8797,30.94,30.873,30.9132,725800.0
2011-02-22 10:20:00,46.14,46.15,46.05,46.06,464100.0,30.9065,30.9132,30.8462,30.8529,464100.0
2011-02-22 10:30:00,46.07,46.09,46.02,46.06,837000.0,30.8596,30.873,30.8261,30.8529,837000.0
2011-02-22 10:40:00,46.06,46.13,46.04,46.1,583200.0,30.8529,30.8998,30.8395,30.8797,583200.0
2011-02-22 10:50:00,46.1,46.18,46.1,46.13,326000.0,30.8797,30.9333,30.8797,30.8998,326000.0
2011-02-22 11:00:00,46.13,46.13,46.02,46.03,245200.0,30.8998,30.8998,30.8261,30.8328,245200.0
2011-02-22 11:10:00,46.03,46.03,45.95,45.96,522800.0,30.8328,30.8328,30.7792,30.7859,522800.0
2011-02-22 11:20:00,45.96,45.97,45.88,45.92,972200.0,30.7859,30.7926,30.7323,30.7591,972200.0
2011-02-22 11:30:00,45.92,45.92,45.84,45.85,721500.0,30.7591,30.7591,30.7055,30.7122,721500.0
2011-02-22 11:40:00,45.85,45.88,45.78,45.78,556600.0,30.7122,30.7323,30.6653,30.6653,556600.0
2011-02-22 11:50:00,45.78,45.79,45.71,45.71,652400.0,30.6653,30.672,30.6184,30.6184,652400.0
2011-02-22 12:00:00,45.71,45.72,45.64,45.66,266500.0,30.6184,30.6251,30.5715,30.5849,266500.0
2011-02-22 12:10:00,45.66,45.67,45.57,45.64,1311200.0,30.5849,30.5916,30.5247,30.5715,1311200.0
2011-02-22 12:20:00,45.64,45.66,45.59,45.6,119800.0,30.5715,30.5849,30.538,30.5447,119800.0
2011-02-22 12:30:00,45.6,45.6,45.52,45.53,183400.0,30.5447,30.5447,30.4912,30.4979,183400.0
2011-02-22 12:40:00,45.53,45.55,45.39,45.39,730800.0,30.4979,30.5113,30.4041,30.4041,730800.0
2011-02-22 12:50:00,45.39,45.47,45.37,45.41,347300.0,30.4041,30.4577,30.3907,30.4175,347300.0
2011-02-22 13:00:00,45.41,45.49,45.37,45.46,284200.0,30.4175,30.4711,30.3907,30.451,284200.0
2011-02-22 13:10:00,45.47,45.47,45.4,45.41,367100.0,30.4577,30.4577,30.4108,30.4175,367100.0
2011-02-22 13:20:00,45.4,45.41,45.29,45.35,374200.0,30.4108,30.4175,30.3371,30.3773,374200.0
2011-02-22 13:30:00,45.34,45.38,45.3,45.37,266600.0,30.3706,30.3974,30.3438,30.3907,266600.0
2011-02-22 13:40:00,45.37,45.38,45.25,45.27,336900.0,30.3907,30.3974,30.3103,30.3237,336900.0
2011-02-22 13:50:00,45.27,45.32,45.27,45.31,259500.0,30.3237,30.3572,30.3237,30.3505,259500.0
2011-02-22 14:00:00,45.31,45.35,45.26,45.3,403100.0,30.3505,30.3773,30.317,30.3438,403100.0
2011-02-22 14:10:00,45.3,45.36,45.28,45.35,505700.0,30.3438,30.384,30.3304,30.3773,505700.0
2011-02-22 14:20:00,45.36,45.43,45.33,45.41,298100.0,30.384,30.4309,30.3639,30.4175,298100.0
2011-02-22 14:30:00,45.42,45.55,45.41,45.52,566500.0,30.4242,30.5113,30.4175,30.4912,566500.0
2011-02-22 14:40:00,45.52,45.57,45.47,45.55,268700.0,30.4912,30.5247,30.4577,30.5113,268700.0
2011-02-22 14:50:00,45.56,45.58,45.49,45.52,354100.0,30.518,30.5314,30.4711,30.4912,354100.0
2011-02-22 15:00:00,45.53,45.55,45.43,45.44,885800.0,30.4979,30.5113,30.4309,30.4376,885800.0
2011-02-22 15:10:00,45.45,45.46,45.35,45.36,993700.0,30.4443,30.451,30.3773,30.384,993700.0
2011-02-22 15:20:00,45.35,45.39,45.31,45.34,351900.0,30.3773,30.4041,30.3505,30.3706,351900.0
2011-02-22 15:30:00,45.34,45.42,45.33,45.34,424100.0,30.3706,30.4242,30.3639,30.3706,424100.0
2011-02-22 15:40:00,45.34,45.38,45.32,45.32,768100.0,30.3706,30.3974,30.3572,30.3572,768100.0
2011-02-22 15:50:00,45.33,45.36,45.29,45.33,3824200.0,30.3639,30.384,30.3371,30.3639,3824200.0
2011-02-23 09:30:00,45.47,45.55,45.41,45.53,2035700.0,30.4577,30.5113,30.4175,30.4979,2035700.0
2011-02-23 09:40:00,45.53,45.57,45.39,45.4,795800.0,30.4979,30.5247,30.4041,30.4108,795800.0
2011-02-23 09:50:00,45.39,45.44,45.36,45.38,448600.0,30.4041,30.4376,30.384,30.3974,448600.0
2011-02-23 10:00:00,45.39,45.45,45.29,45.3,1283900.0,30.4041,30.4443,30.3371,30.3438,1283900.0
2011-02-23 10:10:00,45.31,45.44,45.26,45.44,472100.0,30.3505,30.4376,30.317,30.4376,472100.0
2011-02-23 10:20:00,45.44,45.63,45.42,45.61,439600.0,30.4376,30.5648,30.4242,30.5514,439600.0
2011-02-23 10:30:00,45.62,45.64,45.49,45.51,820300.0,30.5581,30.5715,30.4711,30.4845,820300.0
2011-02-23 10:40:00,45.5,45.55,45.44,45.54,1472600.0,30.4778,30.5113,30.4376,30.5046,1472600.0
2011-02-23 10:50:00,45.53,45.63,45.53,45.62,812700.0,30.4979,30.5648,30.4979,30.5581,812700.0
2011-02-23 11:00:00,45.63,45.69,45.59,45.67,350400.0,30.5648,30.605,30.538,30.5916,350400.0
2011-02-23 11:10:00,45.67,45.68,45.6,45.6,736900.0,30.5916,30.5983,30.5447,30.5447,736900.0
2011-02-23 11:20:00,45.6,45.65,45.58,45.61,648200.0,30.5447,30.5782,30.5314,30.5514,648200.0
2011-02-23 11:30:00,45.6,45.6,45.45,45.48,869900.0,30.5447,30.5447,30.4443,30.4644,869900.0
2011-02-23 11:40:00,45.48,45.5,45.39,45.4,720200.0,30.4644,30.4778,30.4041,30.4108,720200.0
2011-02-23 11:50:00,45.4,45.44,45.35,45.36,991000.0,30.4108,30.4376,30.3773,30.384,991000.0
2011-02-23 12:00:00,45.35,45.36,45.1,45.11,1990500.0,30.3773,30.384,30.2098,30.2165,1990500.0
2011-02-23 12:10:00,45.12,45.17,45.06,45.08,576200.0,30.2232,30.2567,30.183,30.1964,576200.0
2011-02-23 12:20:00,45.07,45.21,45.05,45.2,460000.0,30.1897,30.2835,30.1763,30.2768,460000.0
2011-02-23 12:30:00,45.21,45.22,45.18,45.21,427800.0,30.2835,30.2902,30.2634,30.2835,427800.0
2011-02-23 12:40:00,45.21,45.21,45.06,45.07,535300.0,30.2835,30.2835,30.183,30.1897,535300.0
2011-02-23 12:50:00,45.06,45.12,45.04,45.07,314900.0,30.183,30.2232,30.1696,30.1897,314900.0
2011-02-23 13:00:00,45.07,45.11,45.02,45.03,522100.0,30.1897,30.2165,30.1562,30.1629,522100.0
2011-02-23 13:10:00,45.03,45.04,44.89,44.91,680900.0,30.1629,30.1696,30.0692,30.0826,680900.0
2011-02-23 13:20:00,44.89,45.09,44.89,45.04,616800.0,30.0692,30.2031,30.0692,30.1696,616800.0
2011-02-23 13:30:00,45.04,45.1,44.99,45.08,310700.0,30.1696,30.2098,30.1361,30.1964,310700.0
2011-02-23 13:40:00,45.09,45.2,45.05,45.14,1009400.0,30.2031,30.2768,30.1763,30.2366,1009400.0
2011-02-23 13:50:00,45.14,45.25,45.12,45.18,393900.0,30.2366,30.3103,30.2232,30.2634,393900.0
2011-02-23 14:00:00,45.19,45.29,45.16,45.26,529500.0,30.2701,30.3371,30.25,30.317,529500.0
2011-02-23 14:10:00,45.26,45.27,45.16,45.26,331700.0,30.317,30.3237,30.25,30.317,331700.0
2011-02-23 14:20:00,45.26,45.32,45.25,45.26,312700.0,30.317,30.3572,30.3103,30.317,312700.0
2011-02-23 14:30:00,45.26,45.32,45.23,45.23,354800.0,30.317,30.3572,30.2969,30.2969,354800.0
2011-02-23 14:40:00,45.22,45.25,45.16,45.18,285300.0,30.2902,30.3103,30.25,30.2634,285300.0
2011-02-23 14:50:00,45.19,45.34,45.18,45.34,204700.0,30.2701,30.3706,30.2634,30.3706,204700.0
2011-02-23 15:00:00,45.34,45.41,45.33,45.34,614600.0,30.3706,30.4175,30.3639,30.3706,614600.0
2011-02-23 15:10:00,45.34,45.36,45.3,45.33,358200.0,30.3706,30.384,30.3438,30.3639,358200.0
2011-02-23 15:20:00,45.33,45.43,45.32,45.33,331100.0,30.3639,30.4309,30.3572,30.3639,331100.0
2011-02-23 15:30:00,45.33,45.33,45.26,45.33,551600.0,30.3639,30.3639,30.317,30.3639,551600.0
2011-02-23 15:40:00,45.32,45.36,45.26,45.31,794900.0,30.3572,30.384,30.317,30.3505,794900.0
2011-02-23 15:50:00,45.31,45.36,45.27,45.31,1247000.0,30.3505,30.384,30.3237,30.3505,1247000.0
2011-02-24 09:30:00,45.33,45.36,45.2,45.31,1017800.0,30.3639,30.384,30.2768,30.3505,1017800.0
2011-02-24 09:40:00,45.31,45.44,45.3,45.37,1249200.0,30.3505,30.4376,30.3438,30.3907,1249200.0
2011-02-24 09:50:00,45.37,45.39,45.32,45.38,325300.0,30.3907,30.4041,30.3572,30.3974,325300.0
2011-02-24 10:00:00,45.38,45.41,45.27,45.4,681700.0,30.3974,30.4175,30.3237,30.4108,681700.0
2011-02-24 10:10:00,45.4,45.45,45.3,45.41,793500.0,30.4108,30.4443,30.3438,30.4175,793500.0
2011-02-24 10:20:00,45.42,45.43,45.28,45.31,709200.0,30.4242,30.4309,30.3304,30.3505,709200.0
2011-02-24 10:30:00,45.32,45.32,45.22,45.23,274000.0,30.3572,30.3572,30.2902,30.2969,274000.0
2011-02-24 10:40:00,45.22,45.3,45.2,45.3,289000.0,30.2902,30.3438,30.2768,30.3438,289000.0
2011-02-24 10:50:00,45.3,45.33,45.27,45.3,319000.0,30.3438,30.3639,30.3237,30.3438,319000.0
2011-02-24 11:00:00,45.29,45.33,45.25,45.27,186700.0,30.3371,30.3639,30.3103,30.3237,186700.0
2011-02-24 11:10:00,45.26,45.28,45.18,45.24,423000.0,30.317,30.3304,30.2634,30.3036,423000.0
2011-02-24 11:20:00,45.23,45.34,45.22,45.31,494400.0,30.2969,30.3706,30.2902,30.3505,494400.0
2011-02-24 11:30:00,45.32,45.35,45.26,45.29,451700.0,30.3572,30.3773,30.317,30.3371,451700.0
2011-02-24 11:40:00,45.29,45.31,45.16,45.2,630700.0,30.3371,30.3505,30.25,30.2768,630700.0
2011-02-24 11:50:00,45.2,45.25,45.18,45.21,778900.0,30.2768,30.3103,30.2634,30.2835,778900.0
2011-02-24 12:00:00,45.21,45.25,45.11,45.13,700100.0,30.2835,30.3103,30.2165,30.2299,700100.0
2011-02-24 12:10:00,45.14,45.21,45.13,45.2,592600.0,30.2366,30.2835,30.2299,30.2768,592600.0
2011-02-24 12:20:00,45.2,45.21,45.11,45.11,448500.0,30.2768,30.2835,30.2165,30.2165,448500.0
2011-02-24 12:30:00,45.11,45.15,45.08,45.15,353600.0,30.2165,30.2433,30.1964,30.2433,353600.0
2011-02-24 12:40:00,45.16,45.16,45.06,45.1,348500.0,30.25,30.25,30.183,30.2098,348500.0
2011-02-24 12:50:00,45.11,45.18,45.07,45.16,237700.0,30.2165,30.2634,30.1897,30.25,237700.0
2011-02-24 13:00:00,45.17,45.21,45.14,45.14,341300.0,30.2567,30.2835,30.2366,30.2366,341300.0
2011-02-24 13:10:00,45.14,45.22,45.12,45.2,155200.0,30.2366,30.2902,30.2232,30.2768,155200.0
2011-02-24 13:20:00,45.2,45.2,45.1,45.15,483700.0,30.2768,30.2768,30.2098,30.2433,483700.0
2011-02-24 13:30:00,45.14,45.17,45.13,45.16,245000.0,30.2366,30.2567,30.2299,30.25,245000.0
2011-02-24 13:40:00,45.16,45.17,45.0,45.02,268500.0,30.25,30.2567,30.1428,30.1562,268500.0
2011-02-24 13:50:00,45.02,45.04,44.95,45.0,234500.0,30.1562,30.1696,30.1094,30.1428,234500.0
2011-02-24 14:00:00,44.99,45.1,44.99,45.09,173000.0,30.1361,30.2098,30.1361,30.2031,173000.0
2011-02-24 14:10:00,45.09,45.22,45.09,45.21,402500.0,30.2031,30.2902,30.2031,30.2835,402500.0
2011-02-24 14:20:00,45.21,45.24,45.15,45.2,181400.0,30.2835,30.3036,30.2433,30.2768,181400.0
2011-02-24 14:30:00,45.2,45.27,45.16,45.23,267300.0,30.2768,30.3237,30.25,30.2969,267300.0
2011-02-24 14:40:00,45.23,45.27,45.19,45.25,579100.0,30.2969,30.3237,30.2701,30.3103,579100.0
2011-02-24 14:50:00,45.24,45.26,45.17,45.26,211100.0,30.3036,30.317,30.2567,30.317,211100.0
2011-02-24 15:00:00,45.26,45.35,45.22,45.35,338500.0,30.317,30.3773,30.2902,30.3773,338500.0
2011-02-24 15:10:00,45.35,45.42,45.29,45.39,385200.0,30.3773,30.4242,30.3371,30.4041,385200.0
2011-02-24 15:20:00,45.39,45.43,45.38,45.41,429600.0,30.4041,30.4309,30.3974,30.4175,429600.0
2011-02-24 15:30:00,45.41,45.45,45.37,45.38,191800.0,30.4175,30.4443,30.3907,30.3974,191800.0
2011-02-24 15:40:00,45.38,45.4,45.35,45.35,419200.0,30.3974,30.4108,30.3773,30.3773,419200.0
2011-02-24 15:50:00,45.35,45.39,45.32,45.36,832300.0,30.3773,30.4041,30.3572,30.384,832300.0
2011-02-25 09:30:00,45.83,45.85,45.77,45.78,1062200.0,30.6988,30.7122,30.6586,30.6653,1062200.0
2011-02-25 09:40:00,45.78,45.8,45.73,45.74,545500.0,30.6653,30.6787,30.6318,30.6385,545500.0
2011-02-25 09:50:00,45.74,45.9,45.73,45.9,1223000.0,30.6385,30.7457,30.6318,30.7457,1223000.0
2011-02-25 10:00:00,45.91,46.02,45.9,46.0,575700.0,30.7524,30.8261,30.7457,30.8127,575700.0
2011-02-25 10:10:00,46.01,46.01,45.9,45.9,414100.0,30.8194,30.8194,30.7457,30.7457,414100.0
2011-02-25 10:20:00,45.9,45.96,45.87,45.87,498700.0,30.7457,30.7859,30.7256,30.7256,498700.0
2011-02-25 10:30:00,45.88,45.96,45.84,45.96,902100.0,30.7323,30.7859,30.7055,30.7859,902100.0
2011-02-25 10:40:00,45.96,45.97,45.9,45.97,414500.0,30.7859,30.7926,30.7457,30.7926,414500.0
2011-02-25 10:50:00,45.97,45.99,45.92,45.93,448200.0,30.7926,30.806,30.7591,30.7658,448200.0
2011-02-25 11:00:00,45.94,45.94,45.87,45.89,405500.0,30.7725,30.7725,30.7256,30.739,405500.0
2011-02-25 11:10:00,45.9,45.92,45.89,45.9,228000.0,30.7457,30.7591,30.739,30.7457,228000.0
2011-02-25 11:20:00,45.9,45.9,45.75,45.76,528600.0,30.7457,30.7457,30.6452,30.6519,528600.0
2011-02-25 11:30:00,45.76,45.78,45.73,45.74,519200.0,30.6519,30.6653,30.6318,30.6385,519200.0
2011-02-25 11:40:00,45.75,45.75,45.65,45.66,340800.0,30.6452,30.6452,30.5782,30.5849,340800.0
2011-02-25 11:50:00,45.67,45.75,45.65,45.75,189700.0,30.5916,30.6452,30.5782,30.6452,189700.0
2011-02-25 12:00:00,45.75,45.78,45.73,45.77,248500.0,30.6452,30.6653,30.6318,30.6586,248500.0
2011-02-25 12:10:00,45.77,45.78,45.75,45.77,175300.0,30.6586,30.6653,30.6452,30.6586,175300.0
2011-02-25 12:20:00,45.76,45.87,45.76,45.85,228500.0,30.6519,30.7256,30.6519,30.7122,228500.0
2011-02-25 12:30:00,45.84,45.87,45.82,45.87,288400.0,30.7055,30.7256,30.6921,30.7256,288400.0
2011-02-25 12:40:00,45.87,45.89,45.85,45.88,145600.0,30.7256,30.739,30.7122,30.7323,145600.0
2011-02-25 12:50:00,45.89,45.89,45.86,45.87,326000.0,30.739,30.739,30.7189,30.7256,326000.0
2011-02-25 13:00:00,45.86,45.89,45.84,45.88,329900.0,30.7189,30.739,30.7055,30.7323,329900.0
2011-02-25 13:10:00,45.88,45.94,45.87,45.94,405600.0,30.7323,30.7725,30.7256,30.7725,405600.0
2011-02-25 13:20:00,45.94,45.95,45.92,45.93,303700.0,30.7725,30.7792,30.7591,30.7658,303700.0
2011-02-25 13:30:00,45.92,45.93,45.88,45.89,269200.0,30.7591,30.7658,30.7323,30.739,269200.0
2011-02-25 13:40:00,45.89,45.92,45.89,45.91,510300.0,30.739,30.7591,30.739,30.7524,510300.0
2011-02-25 13:50:00,45.91,45.92,45.89,45.92,532200.0,30.7524,30.7591,30.739,30.7591,532200.0
2011-02-25 14:00:00,45.92,45.95,45.89,45.95,230400.0,30.7591,30.7792,30.739,30.7792,230400.0
2011-02-25 14:10:00,45.96,45.99,45.93,45.94,224700.0,30.7859,30.806,30.7658,30.7725,224700.0
2011-02-25 14:20:00,45.94,45.97,45.94,45.95,388400.0,30.7725,30.7926,30.7725,30.7792,388400.0
2011-02-25 14:30:00,45.95,45.98,45.93,45.94,330800.0,30.7792,30.7993,30.7658,30.7725,330800.0
2011-02-25 14:40:00,45.94,45.98,45.93,45.96,304100.0,30.7725,30.7993,30.7658,30.7859,304100.0
2011-02-25 14:50:00,45.97,45.98,45.95,45.97,346200.0,30.7926,30.7993,30.7792,30.7926,346200.0
2011-02-25 15:00:00,45.97,45.98,45.95,45.97,205900.0,30.7926,30.7993,30.7792,30.7926,205900.0
2011-02-25 15:10:00,45.97,45.98,45.96,45.98,296500.0,30.7926,30.7993,30.7859,30.7993,296500.0
2011-02-25 15:20:00,45.98,45.98,45.93,45.96,297500.0,30.7993,30.7993,30.7658,30.7859,297500.0
2011-02-25 15:30:00,45.95,45.96,45.92,45.93,466800.0,30.7792,30.7859,30.7591,30.7658,466800.0
2011-02-25 15:40:00,45.92,45.99,45.9,45.99,549800.0,30.7591,30.806,30.7457,30.806,549800.0
2011-02-25 15:50:00,45.99,46.02,45.97,46.02,1537000.0,30.806,30.8261,30.7926,30.8261,1537000.0
2011-02-28 09:30:00,46.15,46.28,46.12,46.27,1076000.0,30.9132,31.0002,30.8931,30.9935,1076000.0
2011-02-28 09:40:00,46.27,46.32,46.24,46.3,1118600.0,30.9935,31.027,30.9734,31.0136,1118600.0
2011-02-28 09:50:00,46.29,46.33,46.27,46.3,699800.0,31.0069,31.0337,30.9935,31.0136,699800.0
2011-02-28 10:00:00,46.3,46.38,46.29,46.33,560700.0,31.0136,31.0672,31.0069,31.0337,560700.0
2011-02-28 10:10:00,46.33,46.39,46.31,46.37,505000.0,31.0337,31.0739,31.0203,31.0605,505000.0
2011-02-28 10:20:00,46.37,46.42,46.37,46.39,499600.0,31.0605,31.094,31.0605,31.0739,499600.0
2011-02-28 10:30:00,46.39,46.42,46.32,46.34,806700.0,31.0739,31.094,31.027,31.0404,806700.0
2011-02-28 10:40:00,46.33,46.34,46.3,46.33,250600.0,31.0337,31.0404,31.0136,31.0337,250600.0
2011-02-28 10:50:00,46.34,46.37,46.32,46.37,317900.0,31.0404,31.0605,31.027,31.0605,317900.0
2011-02-28 11:00:00,46.37,46.39,46.35,46.37,397400.0,31.0605,31.0739,31.0471,31.0605,397400.0
2011-02-28 11:10:00,46.38,46.39,46.32,46.33,433900.0,31.0672,31.0739,31.027,31.0337,433900.0
2011-02-28 11:20:00,46.33,46.34,46.26,46.27,461900.0,31.0337,31.0404,30.9868,30.9935,461900.0
2011-02-28 11:30:00,46.27,46.27,46.23,46.25,557200.0,30.9935,30.9935,30.9667,30.9801,557200.0
2011-02-28 11:40:00,46.25,46.29,46.24,46.28,536200.0,30.9801,31.0069,30.9734,31.0002,536200.0
2011-02-28 11:50:00,46.28,46.31,46.26,46.28,656400.0,31.0002,31.0203,30.9868,31.0002,656400.0
2011-02-28 12:00:00,46.28,46.29,46.25,46.28,322900.0,31.0002,31.0069,30.9801,31.0002,322900.0
2011-02-28 12:10:00,46.28,46.29,46.26,46.27,342800.0,31.0002,31.0069,30.9868,30.9935,342800.0
2011-02-28 12:20:00,46.28,46.29,46.27,46.28,83000.0,31.0002,31.0069,30.9935,31.0002,83000.0
2011-02-28 12:30:00,46.29,46.33,46.28,46.31,172800.0,31.0069,31.0337,31.0002,31.0203,172800.0
2011-02-28 12:40:00,46.31,46.33,46.29,46.29,79600.0,31.0203,31.0337,31.0069,31.0069,79600.0
2011-02-28 12:50:00,46.29,46.31,46.22,46.25,211500.0,31.0069,31.0203,30.96,30.9801,211500.0
2011-02-28 13:00:00,46.24,46.25,46.2,46.25,222300.0,30.9734,30.9801,30.9467,30.9801,222300.0
2011-02-28 13:10:00,46.25,46.27,46.23,46.25,118500.0,30.9801,30.9935,30.9667,30.9801,118500.0
2011-02-28 13:20:00,46.24,46.25,46.16,46.19,310700.0,30.9734,30.9801,30.9199,30.94,310700.0
2011-02-28 13:30:00,46.18,46.21,46.17,46.18,262600.0,30.9333,30.9534,30.9266,30.9333,262600.0
2011-02-28 13:40:00,46.19,46.19,46.12,46.15,194100.0,30.94,30.94,30.8931,30.9132,194100.0
2011-02-28 13:50:00,46.15,46.17,46.12,46.13,108800.0,30.9132,30.9266,30.8931,30.8998,108800.0
2011-02-28 14:00:00,46.12,46.14,46.07,46.12,225500.0,30.8931,30.9065,30.8596,30.8931,225500.0
2011-02-28 14:10:00,46.11,46.18,46.11,46.17,97800.0,30.8864,30.9333,30.8864,30.9266,97800.0
2011-02-28 14:20:00,46.17,46.18,46.15,46.18,134000.0,30.9266,30.9333,30.9132,30.9333,134000.0
2011-02-28 14:30:00,46.18,46.2,46.17,46.19,50900.0,30.9333,30.9467,30.9266,30.94,50900.0
2011-02-28 14:40:00,46.19,46.19,46.16,46.16,204500.0,30.94,30.94,30.9199,30.9199,204500.0
2011-02-28 14:50:00,46.17,46.24,46.15,46.24,196500.0,30.9266,30.9734,30.9132,30.9734,196500.0
2011-02-28 15:00:00,46.24,46.24,46.18,46.19,247400.0,30.9734,30.9734,30.9333,30.94,247400.0
2011-02-28 15:10:00,46.18,46.24,46.18,46.23,203500.0,30.9333,30.9734,30.9333,30.9667,203500.0
2011-02-28 15:20:00,46.23,46.28,46.23,46.28,245600.0,30.9667,31.0002,30.9667,31.0002,245600.0
2011-02-28 15:30:00,46.28,46.36,46.27,46.34,166300.0,31.0002,31.0538,30.9935,31.0404,166300.0
2011-02-28 15:40:00,46.34,46.35,46.3,46.32,652500.0,31.0404,31.0471,31.0136,31.027,652500.0
2011-02-28 15:50:00,46.32,46.41,46.31,46.41,1669500.0,31.027,31.0873,31.0203,31.0873,1669500.0
2011-03-01 09:30:00,46.65,46.76,46.54,46.58,2106500.0,31.2481,31.3218,31.1744,31.2012,2106500.0
2011-03-01 09:40:00,46.58,46.59,46.5,46.56,1360000.0,31.2012,31.2079,31.1476,31.1878,1360000.0
2011-03-01 09:50:00,46.55,46.58,46.46,46.52,1196400.0,31.1811,31.2012,31.1208,31.161,1196400.0
2011-03-01 10:00:00,46.53,46.58,46.41,46.44,1727000.0,31.1677,31.2012,31.0873,31.1074,1727000.0
2011-03-01 10:10:00,46.44,46.45,46.28,46.28,1692200.0,31.1074,31.1141,31.0002,31.0002,1692200.0
2011-03-01 10:20:00,46.28,46.33,46.19,46.2,1066300.0,31.0002,31.0337,30.94,30.9467,1066300.0
2011-03-01 10:30:00,46.19,46.23,46.15,46.23,439800.0,30.94,30.9667,30.9132,30.9667,439800.0
2011-03-01 10:40:00,46.22,46.35,46.22,46.31,865800.0,30.96,31.0471,30.96,31.0203,865800.0
2011-03-01 10:50:00,46.32,46.42,46.3,46.41,358100.0,31.027,31.094,31.0136,31.0873,358100.0
2011-03-01 11:00:00,46.41,46.47,46.4,46.43,294900.0,31.0873,31.1275,31.0806,31.1007,294900.0
2011-03-01 11:10:00,46.42,46.47,46.4,46.43,509500.0,31.094,31.1275,31.0806,31.1007,509500.0
2011-03-01 11:20:00,46.42,46.44,46.32,46.33,256100.0,31.094,31.1074,31.027,31.0337,256100.0
2011-03-01 11:30:00,46.32,46.37,46.3,46.31,455200.0,31.027,31.0605,31.0136,31.0203,455200.0
2011-03-01 11:40:00,46.31,46.36,46.29,46.3,491200.0,31.0203,31.0538,31.0069,31.0136,491200.0
2011-03-01 11:50:00,46.3,46.32,46.19,46.2,866300.0,31.0136,31.027,30.94,30.9467,866300.0
2011-03-01 12:00:00,46.19,46.2,46.14,46.19,281300.0,30.94,30.9467,30.9065,30.94,281300.0
2011-03-01 12:10:00,46.2,46.22,46.14,46.15,1369500.0,30.9467,30.96,30.9065,30.9132,1369500.0
2011-03-01 12:20:00,46.16,46.17,46.05,46.07,372500.0,30.9199,30.9266,30.8462,30.8596,372500.0
2011-03-01 12:30:00,46.08,46.16,46.06,46.14,190900.0,30.8663,30.9199,30.8529,30.9065,190900.0
2011-03-01 12:40:00,46.15,46.2,46.15,46.16,190900.0,30.9132,30.9467,30.9132,30.9199,190900.0
2011-03-01 12:50:00,46.16,46.18,46.12,46.15,319200.0,30.9199,30.9333,30.8931,30.9132,319200.0
2011-03-01 13:00:00,46.14,46.15,46.08,46.13,225400.0,30.9065,30.9132,30.8663,30.8998,225400.0
2011-03-01 13:10:00,46.12,46.18,46.1,46.14,146100.0,30.8931,30.9333,30.8797,30.9065,146100.0
2011-03-01 13:20:00,46.14,46.17,46.03,46.08,368700.0,30.9065,30.9266,30.8328,30.8663,368700.0
2011-03-01 13:30:00,46.07,46.09,46.05,46.07,417000.0,30.8596,30.873,30.8462,30.8596,417000.0
2011-03-01 13:40:00,46.06,46.08,46.02,46.02,382200.0,30.8529,30.8663,30.8261,30.8261,382200.0
2011-03-01 13:50:00,46.02,46.13,46.0,46.08,562700.0,30.8261,30.8998,30.8127,30.8663,562700.0
2011-03-01 14:00:00,46.09,46.1,45.97,46.02,293200.0,30.873,30.8797,30.7926,30.8261,293200.0
2011-03-01 14:10:00,46.02,46.05,45.96,46.05,391500.0,30.8261,30.8462,30.7859,30.8462,391500.0
2011-03-01 14:20:00,46.05,46.05,45.89,45.92,581500.0,30.8462,30.8462,30.739,30.7591,581500.0
2011-03-01 14:30:00,45.91,45.95,45.87,45.89,3399400.0,30.7524,30.7792,30.7256,30.739,3399400.0
2011-03-01 14:40:00,45.89,45.93,45.87,45.93,344000.0,30.739,30.7658,30.7256,30.7658,344000.0
2011-03-01 14:50:00,45.92,46.04,45.92,45.92,1848300.0,30.7591,30.8395,30.7591,30.7591,1848300.0
2011-03-01 15:00:00,45.92,45.99,45.87,45.88,430300.0,30.7591,30.806,30.7256,30.7323,430300.0
2011-03-01 15:10:00,45.88,46.0,45.88,46.0,470200.0,30.7323,30.8127,30.7323,30.8127,470200.0
2011-03-01 15:20:00,46.0,46.03,45.96,45.98,308900.0,30.8127,30.8328,30.7859,30.7993,308900.0
2011-03-01 15:30:00,45.97,46.03,45.97,46.0,558600.0,30.7926,30.8328,30.7926,30.8127,558600.0
2011-03-01 15:40:00,46.0,46.03,45.91,45.95,795200.0,30.8127,30.8328,30.7524,30.7792,795200.0
2011-03-01 15:50:00,45.95,45.98,45.91,45.91,1047500.0,30.7792,30.7993,30.7524,30.7524,1047500.0
2011-03-02 09:30:00,46.1,46.22,46.09,46.21,1826100.0,30.8797,30.96,30.873,30.9534,1826100.0
2011-03-02 09:40:00,46.22,46.35,46.21,46.29,1606100.0,30.96,31.0471,30.9534,31.0069,1606100.0
2011-03-02 09:50:00,46.28,46.37,46.25,46.36,436600.0,31.0002,31.0605,30.9801,31.0538,436600.0
2011-03-02 10:00:00,46.35,46.46,46.33,46.34,852800.0,31.0471,31.1208,31.0337,31.0404,852800.0
2011-03-02 10:10:00,46.34,46.39,46.3,46.39,399500.0,31.0404,31.0739,31.0136,31.0739,399500.0
2011-03-02 10:20:00,46.39,46.41,46.3,46.34,215900.0,31.0739,31.0873,31.0136,31.0404,215900.0
2011-03-02 10:30:00,46.33,46.5,46.31,46.5,456900.0,31.0337,31.1476,31.0203,31.1476,456900.0
2011-03-02 10:40:00,46.5,46.57,46.5,46.54,397500.0,31.1476,31.1945,31.1476,31.1744,397500.0
2011-03-02 10:50:00,46.55,46.57,46.52,46.52,420700.0,31.1811,31.1945,31.161,31.161,420700.0
2011-03-02 11:00:00,46.53,46.61,46.51,46.6,724000.0,31.1677,31.2213,31.1543,31.2146,724000.0
2011-03-02 11:10:00,46.6,46.61,46.52,46.55,788200.0,31.2146,31.2213,31.161,31.1811,788200.0
2011-03-02 11:20:00,46.55,46.56,46.47,46.48,550500.0,31.1811,31.1878,31.1275,31.1342,550500.0
2011-03-02 11:30:00,46.48,46.5,46.43,46.44,732600.0,31.1342,31.1476,31.1007,31.1074,732600.0
2011-03-02 11:40:00,46.44,46.47,46.34,46.36,1018700.0,31.1074,31.1275,31.0404,31.0538,1018700.0
2011-03-02 11:50:00,46.37,46.41,46.32,46.33,1816300.0,31.0605,31.0873,31.027,31.0337,1816300.0
2011-03-02 12:00:00,46.33,46.35,46.25,46.33,382800.0,31.0337,31.0471,30.9801,31.0337,382800.0
2011-03-02 12:10:00,46.33,46.37,46.28,46.33,449800.0,31.0337,31.0605,31.0002,31.0337,449800.0
2011-03-02 12:20:00,46.33,46.41,46.33,46.37,184700.0,31.0337,31.0873,31.0337,31.0605,184700.0
2011-03-02 12:30:00,46.38,46.46,46.37,46.44,337100.0,31.0672,31.1208,31.0605,31.1074,337100.0
2011-03-02 12:40:00,46.44,46.48,46.42,46.48,97200.0,31.1074,31.1342,31.094,31.1342,97200.0
2011-03-02 12:50:00,46.48,46.5,46.44,46.45,201800.0,31.1342,31.1476,31.1074,31.1141,201800.0
2011-03-02 13:00:00,46.45,46.52,46.43,46.45,289100.0,31.1141,31.161,31.1007,31.1141,289100.0
2011-03-02 13:10:00,46.44,46.45,46.4,46.42,277900.0,31.1074,31.1141,31.0806,31.094,277900.0
2011-03-02 13:20:00,46.41,46.48,46.41,46.45,496200.0,31.0873,31.1342,31.0873,31.1141,496200.0
2011-03-02 13:30:00,46.45,46.48,46.42,46.44,216500.0,31.1141,31.1342,31.094,31.1074,216500.0
2011-03-02 13:40:00,46.44,46.44,46.38,46.42,315000.0,31.1074,31.1074,31.0672,31.094,315000.0
2011-03-02 13:50:00,46.41,46.46,46.38,46.41,339900.0,31.0873,31.1208,31.0672,31.0873,339900.0
2011-03-02 14:00:00,46.41,46.47,46.35,46.46,334600.0,31.0873,31.1275,31.0471,31.1208,334600.0
2011-03-02 14:10:00,46.46,46.54,46.46,46.47,402300.0,31.1208,31.1744,31.1208,31.1275,402300.0
2011-03-02 14:20:00,46.47,46.52,46.44,46.46,367100.0,31.1275,31.161,31.1074,31.1208,367100.0
2011-03-02 14:30:00,46.47,46.57,46.45,46.53,437700.0,31.1275,31.1945,31.1141,31.1677,437700.0
2011-03-02 14:40:00,46.53,46.61,46.53,46.57,363800.0,31.1677,31.2213,31.1677,31.1945,363800.0
2011-03-02 14:50:00,46.56,46.6,46.54,46.55,320100.0,31.1878,31.2146,31.1744,31.1811,320100.0
2011-03-02 15:00:00,46.55,46.62,46.55,46.59,730300.0,31.1811,31.228,31.1811,31.2079,730300.0
2011-03-02 15:10:00,46.59,46.59,46.55,46.56,240700.0,31.2079,31.2079,31.1811,31.1878,240700.0
2011-03-02 15:20:00,46.56,46.59,46.53,46.54,387600.0,31.1878,31.2079,31.1677,31.1744,387600.0
2011-03-02 15:30:00,46.53,46.55,46.51,46.53,347800.0,31.1677,31.1811,31.1543,31.1677,347800.0
2011-03-02 15:40:00,46.53,46.55,46.5,46.53,1124400.0,31.1677,31.1811,31.1476,31.1677,1124400.0
2011-03-02 15:50:00,46.54,46.56,46.48,46.56,1265400.0,31.1744,31.1878,31.1342,31.1878,1265400.0
2011-03-03 09:30:00,47.17,47.25,47.13,47.19,1360100.0,31.5964,31.65,31.5696,31.6098,1360100.0
2011-03-03 09:40:00,47.19,47.26,47.19,47.21,883000.0,31.6098,31.6567,31.6098,31.6232,883000.0
2011-03-03 09:50:00,47.21,47.23,47.17,47.18,494800.0,31.6232,31.6366,31.5964,31.6031,494800.0
2011-03-03 10:00:00,47.18,47.2,47.07,47.09,435100.0,31.6031,31.6165,31.5294,31.5428,435100.0
2011-03-03 10:10:00,47.1,47.21,47.1,47.17,556000.0,31.5495,31.6232,31.5495,31.5964,556000.0
2011-03-03 10:20:00,47.16,47.17,47.08,47.08,290600.0,31.5897,31.5964,31.5361,31.5361,290600.0
2011-03-03 10:30:00,47.08,47.11,47.05,47.09,420700.0,31.5361,31.5562,31.516,31.5428,420700.0
2011-03-03 10:40:00,47.09,47.26,47.09,47.22,651300.0,31.5428,31.6567,31.5428,31.6299,651300.0
2011-03-03 10:50:00,47.22,47.24,47.18,47.22,710000.0,31.6299,31.6433,31.6031,31.6299,710000.0
2011-03-03 11:00:00,47.22,47.27,47.21,47.24,938400.0,31.6299,31.6634,31.6232,31.6433,938400.0
2011-03-03 11:10:00,47.25,47.26,47.19,47.21,682400.0,31.65,31.6567,31.6098,31.6232,682400.0
2011-03-03 11:20:00,47.21,47.22,47.15,47.16,408600.0,31.6232,31.6299,31.583,31.5897,408600.0
2011-03-03 11:30:00,47.16,47.21,47.15,47.16,410400.0,31.5897,31.6232,31.583,31.5897,410400.0
2011-03-03 11:40:00,47.16,47.21,47.16,47.2,243400.0,31.5897,31.6232,31.5897,31.6165,243400.0
2011-03-03 11:50:00,47.2,47.3,47.2,47.29,471900.0,31.6165,31.6835,31.6165,31.6768,471900.0
2011-03-03 12:00:00,47.29,47.3,47.24,47.25,413200.0,31.6768,31.6835,31.6433,31.65,413200.0
2011-03-03 12:10:00,47.26,47.27,47.24,47.26,286700.0,31.6567,31.6634,31.6433,31.6567,286700.0
2011-03-03 12:20:00,47.26,47.28,47.25,47.27,241100.0,31.6567,31.6701,31.65,31.6634,241100.0
2011-03-03 12:30:00,47.28,47.28,47.25,47.28,313200.0,31.6701,31.6701,31.65,31.6701,313200.0
2011-03-03 12:40:00,47.28,47.29,47.25,47.29,248000.0,31.6701,31.6768,31.65,31.6768,248000.0
2011-03-03 12:50:00,47.29,47.3,47.28,47.28,186700.0,31.6768,31.6835,31.6701,31.6701,186700.0
2011-03-03 13:00:00,47.29,47.3,47.27,47.29,211500.0,31.6768,31.6835,31.6634,31.6768,211500.0
2011-03-03 13:10:00,47.3,47.31,47.29,47.31,126200.0,31.6835,31.6902,31.6768,31.6902,126200.0
2011-03-03 13:20:00,47.3,47.34,47.29,47.3,624700.0,31.6835,31.7103,31.6768,31.6835,624700.0
2011-03-03 13:30:00,47.3,47.33,47.29,47.33,128800.0,31.6835,31.7036,31.6768,31.7036,128800.0
2011-03-03 13:40:00,47.32,47.34,47.31,47.34,145300.0,31.6969,31.7103,31.6902,31.7103,145300.0
2011-03-03 13:50:00,47.34,47.35,47.32,47.34,314900.0,31.7103,31.717,31.6969,31.7103,314900.0
2011-03-03 14:00:00,47.33,47.38,47.33,47.35,279600.0,31.7036,31.7371,31.7036,31.717,279600.0
2011-03-03 14:10:00,47.35,47.46,47.35,47.42,1213800.0,31.717,31.7907,31.717,31.7639,1213800.0
2011-03-03 14:20:00,47.42,47.42,47.39,47.4,496700.0,31.7639,31.7639,31.7438,31.7505,496700.0
2011-03-03 14:30:00,47.41,47.46,47.4,47.44,584100.0,31.7572,31.7907,31.7505,31.7773,584100.0
2011-03-03 14:40:00,47.43,47.45,47.41,47.41,427600.0,31.7706,31.784,31.7572,31.7572,427600.0
2011-03-03 14:50:00,47.41,47.49,47.41,47.48,593200.0,31.7572,31.8107,31.7572,31.804,593200.0
2011-03-03 15:00:00,47.48,47.51,47.45,47.47,2649900.0,31.804,31.8241,31.784,31.7973,2649900.0
2011-03-03 15:10:00,47.46,47.48,47.43,47.44,1241300.0,31.7907,31.804,31.7706,31.7773,1241300.0
2011-03-03 15:20:00,47.45,47.46,47.43,47.45,690900.0,31.784,31.7907,31.7706,31.784,690900.0
2011-03-03 15:30:00,47.45,47.45,47.41,47.45,709300.0,31.784,31.784,31.7572,31.784,709300.0
2011-03-03 15:40:00,47.45,47.48,47.44,47.47,1494600.0,31.784,31.804,31.7773,31.7973,1494600.0
2011-03-03 15:50:00,47.47,47.52,47.45,47.46,2949000.0,31.7973,31.8308,31.784,31.7907,2949000.0
2011-03-04 09:30:00,47.57,47.7,47.5,47.61,1652300.0,31.8643,31.9514,31.8174,31.8911,1652300.0
2011-03-04 09:40:00,47.6,47.65,47.54,47.55,949200.0,31.8844,31.9179,31.8442,31.8509,949200.0
2011-03-04 09:50:00,47.54,47.54,47.48,47.5,436400.0,31.8442,31.8442,31.804,31.8174,436400.0
2011-03-04 10:00:00,47.51,47.54,47.3,47.3,658400.0,31.8241,31.8442,31.6835,31.6835,658400.0
2011-03-04 10:10:00,47.3,47.31,47.21,47.23,975600.0,31.6835,31.6902,31.6232,31.6366,975600.0
2011-03-04 10:20:00,47.23,47.24,47.11,47.23,1350900.0,31.6366,31.6433,31.5562,31.6366,1350900.0
2011-03-04 10:30:00,47.23,47.31,47.22,47.3,559300.0,31.6366,31.6902,31.6299,31.6835,559300.0
2011-03-04 10:40:00,47.3,47.34,47.25,47.28,891600.0,31.6835,31.7103,31.65,31.6701,891600.0
2011-03-04 10:50:00,47.29,47.37,47.28,47.35,243900.0,31.6768,31.7304,31.6701,31.717,243900.0
2011-03-04 11:00:00,47.35,47.38,47.26,47.27,273000.0,31.717,31.7371,31.6567,31.6634,273000.0
2011-03-04 11:10:00,47.28,47.31,47.24,47.28,208300.0,31.6701,31.6902,31.6433,31.6701,208300.0
2011-03-04 11:20:00,47.27,47.3,47.26,47.27,177000.0,31.6634,31.6835,31.6567,31.6634,177000.0
2011-03-04 11:30:00,47.28,47.38,47.24,47.38,390500.0,31.6701,31.7371,31.6433,31.7371,390500.0
2011-03-04 11:40:00,47.38,47.4,47.34,47.35,311700.0,31.7371,31.7505,31.7103,31.717,311700.0
2011-03-04 11:50:00,47.35,47.37,47.25,47.26,181700.0,31.717,31.7304,31.65,31.6567,181700.0
2011-03-04 12:00:00,47.25,47.27,47.2,47.23,311100.0,31.65,31.6634,31.6165,31.6366,311100.0
2011-03-04 12:10:00,47.24,47.24,47.14,47.18,364700.0,31.6433,31.6433,31.5763,31.6031,364700.0
2011-03-04 12:20:00,47.17,47.18,47.08,47.12,402800.0,31.5964,31.6031,31.5361,31.5629,402800.0
2011-03-04 12:30:00,47.12,47.16,47.08,47.16,309600.0,31.5629,31.5897,31.5361,31.5897,309600.0
2011-03-04 12:40:00,47.16,47.22,47.15,47.22,107800.0,31.5897,31.6299,31.583,31.6299,107800.0
2011-03-04 12:50:00,47.21,47.22,47.17,47.17,142300.0,31.6232,31.6299,31.5964,31.5964,142300.0
2011-03-04 13:00:00,47.18,47.24,47.18,47.23,147800.0,31.6031,31.6433,31.6031,31.6366,147800.0
2011-03-04 13:10:00,47.23,47.24,47.12,47.14,550800.0,31.6366,31.6433,31.5629,31.5763,550800.0
2011-03-04 13:20:00,47.13,47.19,47.13,47.16,275900.0,31.5696,31.6098,31.5696,31.5897,275900.0
2011-03-04 13:30:00,47.17,47.23,47.16,47.22,293400.0,31.5964,31.6366,31.5897,31.6299,293400.0
2011-03-04 13:40:00,47.22,47.22,47.13,47.14,276800.0,31.6299,31.6299,31.5696,31.5763,276800.0
2011-03-04 13:50:00,47.14,47.2,47.11,47.19,147100.0,31.5763,31.6165,31.5562,31.6098,147100.0
2011-03-04 14:00:00,47.18,47.19,47.14,47.15,133400.0,31.6031,31.6098,31.5763,31.583,133400.0
2011-03-04 14:10:00,47.14,47.19,47.14,47.19,169400.0,31.5763,31.6098,31.5763,31.6098,169400.0
2011-03-04 14:20:00,47.19,47.24,47.17,47.23,249500.0,31.6098,31.6433,31.5964,31.6366,249500.0
2011-03-04 14:30:00,47.23,47.25,47.21,47.24,120600.0,31.6366,31.65,31.6232,31.6433,120600.0
2011-03-04 14:40:00,47.24,47.26,47.23,47.25,121700.0,31.6433,31.6567,31.6366,31.65,121700.0
2011-03-04 14:50:00,47.25,47.32,47.24,47.32,182100.0,31.65,31.6969,31.6433,31.6969,182100.0
2011-03-04 15:00:00,47.32,47.39,47.32,47.34,636000.0,31.6969,31.7438,31.6969,31.7103,636000.0
2011-03-04 15:10:00,47.34,47.36,47.29,47.31,527000.0,31.7103,31.7237,31.6768,31.6902,527000.0
2011-03-04 15:20:00,47.3,47.3,47.2,47.23,779000.0,31.6835,31.6835,31.6165,31.6366,779000.0
2011-03-04 15:30:00,47.23,47.27,47.19,47.27,992900.0,31.6366,31.6634,31.6098,31.6634,992900.0
2011-03-04 15:40:00,47.27,47.42,47.27,47.4,1078800.0,31.6634,31.7639,31.6634,31.7505,1078800.0
2011-03-04 15:50:00,47.4,47.5,47.4,47.43,1608700.0,31.7505,31.8174,31.7505,31.7706,1608700.0
2011-03-07 09:30:00,47.55,47.57,47.43,47.52,1277500.0,31.8509,31.8643,31.7706,31.8308,1277500.0
2011-03-07 09:40:00,47.52,47.56,47.49,47.53,633600.0,31.8308,31.8576,31.8107,31.8375,633600.0
2011-03-07 09:50:00,47.53,47.57,47.42,47.48,296900.0,31.8375,31.8643,31.7639,31.804,296900.0
2011-03-07 10:00:00,47.48,47.54,47.38,47.4,523300.0,31.804,31.8442,31.7371,31.7505,523300.0
2011-03-07 10:10:00,47.4,47.41,47.3,47.31,337400.0,31.7505,31.7572,31.6835,31.6902,337400.0
2011-03-07 10:20:00,47.31,47.38,47.3,47.36,241000.0,31.6902,31.7371,31.6835,31.7237,241000.0
2011-03-07 10:30:00,47.36,47.37,47.22,47.22,416500.0,31.7237,31.7304,31.6299,31.6299,416500.0
2011-03-07 10:40:00,47.23,47.25,47.11,47.16,358100.0,31.6366,31.65,31.5562,31.5897,358100.0
2011-03-07 10:50:00,47.16,47.2,47.08,47.12,168500.0,31.5897,31.6165,31.5361,31.5629,168500.0
2011-03-07 11:00:00,47.11,47.11,46.99,47.06,357100.0,31.5562,31.5562,31.4758,31.5227,357100.0
2011-03-07 11:10:00,47.05,47.08,46.99,47.07,163900.0,31.516,31.5361,31.4758,31.5294,163900.0
2011-03-07 11:20:00,47.06,47.08,47.03,47.06,173300.0,31.5227,31.5361,31.5026,31.5227,173300.0
2011-03-07 11:30:00,47.05,47.06,46.95,47.02,712800.0,31.516,31.5227,31.449,31.4959,712800.0
2011-03-07 11:40:00,47.03,47.03,46.87,46.89,543200.0,31.5026,31.5026,31.3954,31.4088,543200.0
2011-03-07 11:50:00,46.89,46.91,46.84,46.89,169000.0,31.4088,31.4222,31.3754,31.4088,169000.0
2011-03-07 12:00:00,46.89,46.92,46.83,46.91,169100.0,31.4088,31.4289,31.3687,31.4222,169100.0
2011-03-07 12:10:00,46.9,46.93,46.88,46.89,129400.0,31.4155,31.4356,31.4021,31.4088,129400.0
2011-03-07 12:20:00,46.89,46.9,46.82,46.82,245500.0,31.4088,31.4155,31.362,31.362,245500.0
2011-03-07 12:30:00,46.82,46.87,46.8,46.84,199900.0,31.362,31.3954,31.3486,31.3754,199900.0
2011-03-07 12:40:00,46.84,46.84,46.79,46.79,237200.0,31.3754,31.3754,31.3419,31.3419,237200.0
2011-03-07 12:50:00,46.79,46.8,46.71,46.73,561600.0,31.3419,31.3486,31.2883,31.3017,561600.0
2011-03-07 13:00:00,46.73,46.74,46.68,46.69,520100.0,31.3017,31.3084,31.2682,31.2749,520100.0
2011-03-07 13:10:00,46.69,46.77,46.65,46.76,345000.0,31.2749,31.3285,31.2481,31.3218,345000.0
2011-03-07 13:20:00,46.76,46.77,46.68,46.71,1920100.0,31.3218,31.3285,31.2682,31.2883,1920100.0
2011-03-07 13:30:00,46.7,46.74,46.66,46.73,159900.0,31.2816,31.3084,31.2548,31.3017,159900.0
2011-03-07 13:40:00,46.74,46.78,46.7,46.76,174800.0,31.3084,31.3352,31.2816,31.3218,174800.0
2011-03-07 13:50:00,46.76,46.77,46.68,46.72,165500.0,31.3218,31.3285,31.2682,31.295,165500.0
2011-03-07 14:00:00,46.71,46.78,46.7,46.73,212900.0,31.2883,31.3352,31.2816,31.3017,212900.0
2011-03-07 14:10:00,46.73,46.8,46.67,46.8,116500.0,31.3017,31.3486,31.2615,31.3486,116500.0
2011-03-07 14:20:00,46.8,46.84,46.76,46.79,243000.0,31.3486,31.3754,31.3218,31.3419,243000.0
2011-03-07 14:30:00,46.79,46.84,46.77,46.8,457200.0,31.3419,31.3754,31.3285,31.3486,457200.0
2011-03-07 14:40:00,46.79,46.84,46.76,46.81,193500.0,31.3419,31.3754,31.3218,31.3553,193500.0
2011-03-07 14:50:00,46.81,46.85,46.77,46.81,277100.0,31.3553,31.382,31.3285,31.3553,277100.0
2011-03-07 15:00:00,46.82,46.82,46.74,46.8,464500.0,31.362,31.362,31.3084,31.3486,464500.0
2011-03-07 15:10:00,46.8,46.89,46.8,46.87,355600.0,31.3486,31.4088,31.3486,31.3954,355600.0
2011-03-07 15:20:00,46.87,46.9,46.81,46.87,838900.0,31.3954,31.4155,31.3553,31.3954,838900.0
2011-03-07 15:30:00,46.86,46.93,46.84,46.89,1569600.0,31.3887,31.4356,31.3754,31.4088,1569600.0
2011-03-07 15:40:00,46.9,46.93,46.85,46.86,955100.0,31.4155,31.4356,31.382,31.3887,955100.0
2011-03-07 15:50:00,46.86,46.87,46.77,46.79,1232700.0,31.3887,31.3954,31.3285,31.3419,1232700.0
2011-03-08 09:30:00,47.21,47.21,46.96,46.97,817800.0,31.6232,31.6232,31.4557,31.4624,817800.0
2011-03-08 09:40:00,46.98,47.02,46.86,46.89,565100.0,31.4691,31.4959,31.3887,31.4088,565100.0
2011-03-08 09:50:00,46.89,47.08,46.88,47.08,1112500.0,31.4088,31.5361,31.4021,31.5361,1112500.0
2011-03-08 10:00:00,47.08,47.2,47.08,47.13,859600.0,31.5361,31.6165,31.5361,31.5696,859600.0
2011-03-08 10:10:00,47.13,47.35,47.12,47.33,529500.0,31.5696,31.717,31.5629,31.7036,529500.0
2011-03-08 10:20:00,47.33,47.36,47.21,47.29,663300.0,31.7036,31.7237,31.6232,31.6768,663300.0
2011-03-08 10:30:00,47.3,47.34,47.23,47.3,764100.0,31.6835,31.7103,31.6366,31.6835,764100.0
2011-03-08 10:40:00,47.31,47.35,47.24,47.31,558000.0,31.6902,31.717,31.6433,31.6902,558000.0
2011-03-08 10:50:00,47.3,47.39,47.29,47.36,496300.0,31.6835,31.7438,31.6768,31.7237,496300.0
2011-03-08 11:00:00,47.36,47.37,47.31,47.35,607400.0,31.7237,31.7304,31.6902,31.717,607400.0
2011-03-08 11:10:00,47.34,47.4,47.31,47.39,442600.0,31.7103,31.7505,31.6902,31.7438,442600.0
2011-03-08 11:20:00,47.38,47.52,47.38,47.52,508900.0,31.7371,31.8308,31.7371,31.8308,508900.0
2011-03-08 11:30:00,47.52,47.54,47.49,47.5,545100.0,31.8308,31.8442,31.8107,31.8174,545100.0
2011-03-08 11:40:00,47.5,47.53,47.48,47.51,421100.0,31.8174,31.8375,31.804,31.8241,421100.0
2011-03-08 11:50:00,47.52,47.61,47.51,47.58,657500.0,31.8308,31.8911,31.8241,31.871,657500.0
2011-03-08 12:00:00,47.58,47.61,47.58,47.61,156800.0,31.871,31.8911,31.871,31.8911,156800.0
2011-03-08 12:10:00,47.61,47.62,47.55,47.56,444700.0,31.8911,31.8978,31.8509,31.8576,444700.0
2011-03-08 12:20:00,47.57,47.58,47.54,47.56,446800.0,31.8643,31.871,31.8442,31.8576,446800.0
2011-03-08 12:30:00,47.56,47.57,47.52,47.53,171700.0,31.8576,31.8643,31.8308,31.8375,171700.0
2011-03-08 12:40:00,47.53,47.53,47.46,47.46,193900.0,31.8375,31.8375,31.7907,31.7907,193900.0
2011-03-08 12:50:00,47.46,47.49,47.46,47.47,306200.0,31.7907,31.8107,31.7907,31.7973,306200.0
2011-03-08 13:00:00,47.47,47.52,47.47,47.52,178100.0,31.7973,31.8308,31.7973,31.8308,178100.0
2011-03-08 13:10:00,47.52,47.53,47.48,47.5,266200.0,31.8308,31.8375,31.804,31.8174,266200.0
2011-03-08 13:20:00,47.49,47.52,47.49,47.49,215900.0,31.8107,31.8308,31.8107,31.8107,215900.0
2011-03-08 13:30:00,47.5,47.51,47.48,47.48,1079500.0,31.8174,31.8241,31.804,31.804,1079500.0
2011-03-08 13:40:00,47.48,47.48,47.44,47.45,828900.0,31.804,31.804,31.7773,31.784,828900.0
2011-03-08 13:50:00,47.46,47.46,47.42,47.43,1165600.0,31.7907,31.7907,31.7639,31.7706,1165600.0
2011-03-08 14:00:00,47.43,47.44,47.33,47.33,1999700.0,31.7706,31.7773,31.7036,31.7036,1999700.0
2011-03-08 14:10:00,47.33,47.34,47.28,47.34,600300.0,31.7036,31.7103,31.6701,31.7103,600300.0
2011-03-08 14:20:00,47.34,47.37,47.31,47.34,678100.0,31.7103,31.7304,31.6902,31.7103,678100.0
2011-03-08 14:30:00,47.33,47.34,47.27,47.34,713200.0,31.7036,31.7103,31.6634,31.7103,713200.0
2011-03-08 14:40:00,47.33,47.43,47.33,47.4,879200.0,31.7036,31.7706,31.7036,31.7505,879200.0
2011-03-08 14:50:00,47.4,47.42,47.37,47.38,1178100.0,31.7505,31.7639,31.7304,31.7371,1178100.0
2011-03-08 15:00:00,47.38,47.38,47.3,47.33,931500.0,31.7371,31.7371,31.6835,31.7036,931500.0
2011-03-08 15:10:00,47.33,47.36,47.31,47.34,1096200.0,31.7036,31.7237,31.6902,31.7103,1096200.0
2011-03-08 15:20:00,47.33,47.37,47.29,47.33,911600.0,31.7036,31.7304,31.6768,31.7036,911600.0
2011-03-08 15:30:00,47.32,47.33,47.28,47.32,706600.0,31.6969,31.7036,31.6701,31.6969,706600.0
2011-03-08 15:40:00,47.32,47.35,47.27,47.28,898100.0,31.6969,31.717,31.6634,31.6701,898100.0
2011-03-08 15:50:00,47.28,47.33,47.24,47.3,1853200.0,31.6701,31.7036,31.6433,31.6835,1853200.0
2011-03-09 09:30:00,47.32,47.32,47.19,47.23,934600.0,31.6969,31.6969,31.6098,31.6366,934600.0
2011-03-09 09:40:00,47.22,47.24,47.11,47.21,1018800.0,31.6299,31.6433,31.5562,31.6232,1018800.0
2011-03-09 09:50:00,47.21,47.28,47.19,47.23,576600.0,31.6232,31.6701,31.6098,31.6366,576600.0
2011-03-09 10:00:00,47.23,47.29,47.16,47.29,796100.0,31.6366,31.6768,31.5897,31.6768,796100.0
2011-03-09 10:10:00,47.29,47.34,47.23,47.33,455000.0,31.6768,31.7103,31.6366,31.7036,455000.0
2011-03-09 10:20:00,47.33,47.47,47.33,47.45,904000.0,31.7036,31.7973,31.7036,31.784,904000.0
2011-03-09 10:30:00,47.44,47.48,47.36,47.38,418000.0,31.7773,31.804,31.7237,31.7371,418000.0
2011-03-09 10:40:00,47.38,47.4,47.31,47.33,513300.0,31.7371,31.7505,31.6902,31.7036,513300.0
2011-03-09 10:50:00,47.33,47.33,47.13,47.2,619700.0,31.7036,31.7036,31.5696,31.6165,619700.0
2011-03-09 11:00:00,47.2,47.3,47.14,47.27,554100.0,31.6165,31.6835,31.5763,31.6634,554100.0
2011-03-09 11:10:00,47.27,47.34,47.25,47.32,1045600.0,31.6634,31.7103,31.65,31.6969,1045600.0
2011-03-09 11:20:00,47.31,47.35,47.29,47.3,368600.0,31.6902,31.717,31.6768,31.6835,368600.0
2011-03-09 11:30:00,47.3,47.37,47.24,47.37,471700.0,31.6835,31.7304,31.6433,31.7304,471700.0
2011-03-09 11:40:00,47.37,47.38,47.33,47.35,171700.0,31.7304,31.7371,31.7036,31.717,171700.0
2011-03-09 11:50:00,47.34,47.44,47.32,47.43,497800.0,31.7103,31.7773,31.6969,31.7706,497800.0
2011-03-09 12:00:00,47.43,47.52,47.42,47.5,354700.0,31.7706,31.8308,31.7639,31.8174,354700.0
2011-03-09 12:10:00,47.49,47.5,47.41,47.44,403500.0,31.8107,31.8174,31.7572,31.7773,403500.0
2011-03-09 12:20:00,47.44,47.47,47.37,47.39,294100.0,31.7773,31.7973,31.7304,31.7438,294100.0
2011-03-09 12:30:00,47.4,47.43,47.38,47.42,107300.0,31.7505,31.7706,31.7371,31.7639,107300.0
2011-03-09 12:40:00,47.43,47.43,47.34,47.43,239400.0,31.7706,31.7706,31.7103,31.7706,239400.0
2011-03-09 12:50:00,47.42,47.46,47.38,47.38,547100.0,31.7639,31.7907,31.7371,31.7371,547100.0
2011-03-09 13:00:00,47.39,47.42,47.35,47.42,438600.0,31.7438,31.7639,31.717,31.7639,438600.0
2011-03-09 13:10:00,47.42,47.42,47.37,47.41,365600.0,31.7639,31.7639,31.7304,31.7572,365600.0
2011-03-09 13:20:00,47.4,47.43,47.38,47.4,385700.0,31.7505,31.7706,31.7371,31.7505,385700.0
2011-03-09 13:30:00,47.4,47.43,47.35,47.37,181200.0,31.7505,31.7706,31.717,31.7304,181200.0
2011-03-09 13:40:00,47.37,47.38,47.31,47.35,178200.0,31.7304,31.7371,31.6902,31.717,178200.0
2011-03-09 13:50:00,47.35,47.35,47.3,47.33,172800.0,31.717,31.717,31.6835,31.7036,172800.0
2011-03-09 14:00:00,47.33,47.39,47.33,47.37,175900.0,31.7036,31.7438,31.7036,31.7304,175900.0
2011-03-09 14:10:00,47.38,47.42,47.36,47.38,200400.0,31.7371,31.7639,31.7237,31.7371,200400.0
2011-03-09 14:20:00,47.39,47.39,47.33,47.36,242400.0,31.7438,31.7438,31.7036,31.7237,242400.0
2011-03-09 14:30:00,47.35,47.37,47.29,47.3,276400.0,31.717,31.7304,31.6768,31.6835,276400.0
2011-03-09 14:40:00,47.3,47.37,47.29,47.34,232300.0,31.6835,31.7304,31.6768,31.7103,232300.0
2011-03-09 14:50:00,47.35,47.4,47.34,47.35,316600.0,31.717,31.7505,31.7103,31.717,316600.0
2011-03-09 15:00:00,47.35,47.41,47.34,47.4,172200.0,31.717,31.7572,31.7103,31.7505,172200.0
2011-03-09 15:10:00,47.41,47.43,47.37,47.41,223800.0,31.7572,31.7706,31.7304,31.7572,223800.0
2011-03-09 15:20:00,47.4,47.41,47.37,47.4,390100.0,31.7505,31.7572,31.7304,31.7505,390100.0
2011-03-09 15:30:00,47.4,47.4,47.34,47.35,277200.0,31.7505,31.7505,31.7103,31.717,277200.0
2011-03-09 15:40:00,47.35,47.41,47.34,47.41,799800.0,31.717,31.7572,31.7103,31.7572,799800.0
2011-03-09 15:50:00,47.41,47.44,47.36,47.37,1916500.0,31.7572,31.7773,31.7237,31.7304,1916500.0
2011-03-10 09:30:00,46.51,46.59,46.26,46.29,2543800.0,31.1543,31.2079,30.9868,31.0069,2543800.0
2011-03-10 09:40:00,46.3,46.41,46.22,46.4,1445400.0,31.0136,31.0873,30.96,31.0806,1445400.0
2011-03-10 09:50:00,46.4,46.44,46.31,46.33,581100.0,31.0806,31.1074,31.0203,31.0337,581100.0
2011-03-10 10:00:00,46.34,46.34,46.16,46.2,640100.0,31.0404,31.0404,30.9199,30.9467,640100.0
2011-03-10 10:10:00,46.2,46.25,46.16,46.22,412400.0,30.9467,30.9801,30.9199,30.96,412400.0
2011-03-10 10:20:00,46.23,46.33,46.23,46.25,316800.0,30.9667,31.0337,30.9667,30.9801,316800.0
2011-03-10 10:30:00,46.26,46.26,46.18,46.23,273700.0,30.9868,30.9868,30.9333,30.9667,273700.0
2011-03-10 10:40:00,46.23,46.34,46.21,46.26,365900.0,30.9667,31.0404,30.9534,30.9868,365900.0
2011-03-10 10:50:00,46.26,46.35,46.25,46.31,365200.0,30.9868,31.0471,30.9801,31.0203,365200.0
2011-03-10 11:00:00,46.32,46.33,46.29,46.29,135400.0,31.027,31.0337,31.0069,31.0069,135400.0
2011-03-10 11:10:00,46.29,46.37,46.24,46.35,404800.0,31.0069,31.0605,30.9734,31.0471,404800.0
2011-03-10 11:20:00,46.35,46.38,46.33,46.35,189800.0,31.0471,31.0672,31.0337,31.0471,189800.0
2011-03-10 11:30:00,46.34,46.43,46.33,46.42,227100.0,31.0404,31.1007,31.0337,31.094,227100.0
2011-03-10 11:40:00,46.43,46.43,46.37,46.39,119600.0,31.1007,31.1007,31.0605,31.0739,119600.0
2011-03-10 11:50:00,46.38,46.46,46.37,46.45,186400.0,31.0672,31.1208,31.0605,31.1141,186400.0
2011-03-10 12:00:00,46.44,46.46,46.36,46.37,127200.0,31.1074,31.1208,31.0538,31.0605,127200.0
2011-03-10 12:10:00,46.37,46.39,46.35,46.35,149600.0,31.0605,31.0739,31.0471,31.0471,149600.0
2011-03-10 12:20:00,46.34,46.4,46.3,46.34,259000.0,31.0404,31.0806,31.0136,31.0404,259000.0
2011-03-10 12:30:00,46.34,46.37,46.3,46.37,168300.0,31.0404,31.0605,31.0136,31.0605,168300.0
2011-03-10 12:40:00,46.36,46.37,46.31,46.32,274800.0,31.0538,31.0605,31.0203,31.027,274800.0
2011-03-10 12:50:00,46.32,46.44,46.32,46.44,205500.0,31.027,31.1074,31.027,31.1074,205500.0
2011-03-10 13:00:00,46.43,46.46,46.37,46.45,646800.0,31.1007,31.1208,31.0605,31.1141,646800.0
2011-03-10 13:10:00,46.45,46.51,46.43,46.47,394900.0,31.1141,31.1543,31.1007,31.1275,394900.0
2011-03-10 13:20:00,46.47,46.48,46.33,46.34,360200.0,31.1275,31.1342,31.0337,31.0404,360200.0
2011-03-10 13:30:00,46.33,46.34,46.13,46.13,879500.0,31.0337,31.0404,30.8998,30.8998,879500.0
2011-03-10 13:40:00,46.13,46.23,46.13,46.22,335500.0,30.8998,30.9667,30.8998,30.96,335500.0
2011-03-10 13:50:00,46.22,46.29,46.19,46.23,259500.0,30.96,31.0069,30.94,30.9667,259500.0
2011-03-10 14:00:00,46.23,46.34,46.23,46.33,240200.0,30.9667,31.0404,30.9667,31.0337,240200.0
2011-03-10 14:10:00,46.33,46.34,46.28,46.32,180000.0,31.0337,31.0404,31.0002,31.027,180000.0
2011-03-10 14:20:00,46.32,46.34,46.26,46.26,175700.0,31.027,31.0404,30.9868,30.9868,175700.0
2011-03-10 14:30:00,46.25,46.36,46.25,46.35,276300.0,30.9801,31.0538,30.9801,31.0471,276300.0
2011-03-10 14:40:00,46.34,46.37,46.3,46.31,346100.0,31.0404,31.0605,31.0136,31.0203,346100.0
2011-03-10 14:50:00,46.31,46.31,46.27,46.28,183100.0,31.0203,31.0203,30.9935,31.0002,183100.0
2011-03-10 15:00:00,46.29,46.32,46.2,46.23,160700.0,31.0069,31.027,30.9467,30.9667,160700.0
2011-03-10 15:10:00,46.22,46.22,46.07,46.09,531200.0,30.96,30.96,30.8596,30.873,531200.0
2011-03-10 15:20:00,46.09,46.12,46.04,46.06,580100.0,30.873,30.8931,30.8395,30.8529,580100.0
2011-03-10 15:30:00,46.05,46.11,46.0,46.11,657500.0,30.8462,30.8864,30.8127,30.8864,657500.0
2011-03-10 15:40:00,46.11,46.21,46.1,46.12,625000.0,30.8864,30.9534,30.8797,30.8931,625000.0
2011-03-10 15:50:00,46.11,46.13,46.01,46.06,1532900.0,30.8864,30.8998,30.8194,30.8529,1532900.0
2011-03-11 09:30:00,45.76,46.05,45.75,46.05,736000.0,30.6519,30.8462,30.6452,30.8462,736000.0
2011-03-11 09:40:00,46.05,46.22,46.05,46.12,986400.0,30.8462,30.96,30.8462,30.8931,986400.0
2011-03-11 09:50:00,46.12,46.14,45.99,46.06,1145100.0,30.8931,30.9065,30.806,30.8529,1145100.0
2011-03-11 10:00:00,46.06,46.08,45.91,45.93,464900.0,30.8529,30.8663,30.7524,30.7658,464900.0
2011-03-11 10:10:00,45.93,46.12,45.91,46.11,410300.0,30.7658,30.8931,30.7524,30.8864,410300.0
2011-03-11 10:20:00,46.11,46.17,46.07,46.09,719900.0,30.8864,30.9266,30.8596,30.873,719900.0
2011-03-11 10:30:00,46.09,46.14,46.05,46.13,391000.0,30.873,30.9065,30.8462,30.8998,391000.0
2011-03-11 10:40:00,46.13,46.17,46.06,46.14,359100.0,30.8998,30.9266,30.8529,30.9065,359100.0
2011-03-11 10:50:00,46.14,46.16,46.1,46.15,340200.0,30.9065,30.9199,30.8797,30.9132,340200.0
2011-03-11 11:00:00,46.14,46.17,46.1,46.12,218700.0,30.9065,30.9266,30.8797,30.8931,218700.0
2011-03-11 11:10:00,46.12,46.16,46.11,46.12,275500.0,30.8931,30.9199,30.8864,30.8931,275500.0
2011-03-11 11:20:00,46.13,46.2,46.13,46.17,412900.0,30.8998,30.9467,30.8998,30.9266,412900.0
2011-03-11 11:30:00,46.17,46.28,46.16,46.28,276700.0,30.9266,31.0002,30.9199,31.0002,276700.0
2011-03-11 11:40:00,46.28,46.41,46.26,46.38,390600.0,31.0002,31.0873,30.9868,31.0672,390600.0
2011-03-11 11:50:00,46.38,46.43,46.36,46.41,154000.0,31.0672,31.1007,31.0538,31.0873,154000.0
2011-03-11 12:00:00,46.41,46.46,46.4,46.45,207100.0,31.0873,31.1208,31.0806,31.1141,207100.0
2011-03-11 12:10:00,46.45,46.45,46.35,46.4,253600.0,31.1141,31.1141,31.0471,31.0806,253600.0
2011-03-11 12:20:00,46.41,46.44,46.37,46.39,132100.0,31.0873,31.1074,31.0605,31.0739,132100.0
2011-03-11 12:30:00,46.39,46.4,46.35,46.35,113800.0,31.0739,31.0806,31.0471,31.0471,113800.0
2011-03-11 12:40:00,46.35,46.4,46.35,46.38,322700.0,31.0471,31.0806,31.0471,31.0672,322700.0
2011-03-11 12:50:00,46.37,46.39,46.37,46.38,218100.0,31.0605,31.0739,31.0605,31.0672,218100.0
2011-03-11 13:00:00,46.38,46.38,46.35,46.36,96600.0,31.0672,31.0672,31.0471,31.0538,96600.0
2011-03-11 13:10:00,46.35,46.37,46.26,46.29,236700.0,31.0471,31.0605,30.9868,31.0069,236700.0
2011-03-11 13:20:00,46.28,46.33,46.26,46.31,122800.0,31.0002,31.0337,30.9868,31.0203,122800.0
2011-03-11 13:30:00,46.31,46.34,46.29,46.3,100000.0,31.0203,31.0404,31.0069,31.0136,100000.0
2011-03-11 13:40:00,46.3,46.37,46.29,46.37,62600.0,31.0136,31.0605,31.0069,31.0605,62600.0
2011-03-11 13:50:00,46.36,46.37,46.3,46.32,91000.0,31.0538,31.0605,31.0136,31.027,91000.0
2011-03-11 14:00:00,46.31,46.36,46.31,46.35,176800.0,31.0203,31.0538,31.0203,31.0471,176800.0
2011-03-11 14:10:00,46.35,46.38,46.31,46.38,568800.0,31.0471,31.0672,31.0203,31.0672,568800.0
2011-03-11 14:20:00,46.38,46.43,46.37,46.41,493300.0,31.0672,31.1007,31.0605,31.0873,493300.0
2011-03-11 14:30:00,46.41,46.43,46.39,46.41,751200.0,31.0873,31.1007,31.0739,31.0873,751200.0
2011-03-11 14:40:00,46.41,46.46,46.4,46.44,223400.0,31.0873,31.1208,31.0806,31.1074,223400.0
2011-03-11 14:50:00,46.43,46.47,46.42,46.44,176800.0,31.1007,31.1275,31.094,31.1074,176800.0
2011-03-11 15:00:00,46.44,46.51,46.43,46.47,671000.0,31.1074,31.1543,31.1007,31.1275,671000.0
2011-03-11 15:10:00,46.47,46.51,46.45,46.5,788000.0,31.1275,31.1543,31.1141,31.1476,788000.0
2011-03-11 15:20:00,46.5,46.55,46.49,46.52,678100.0,31.1476,31.1811,31.1409,31.161,678100.0
2011-03-11 15:30:00,46.53,46.56,46.41,46.44,1209300.0,31.1677,31.1878,31.0873,31.1074,1209300.0
2011-03-11 15:40:00,46.45,46.47,46.4,46.43,943000.0,31.1141,31.1275,31.0806,31.1007,943000.0
2011-03-11 15:50:00,46.43,46.45,46.37,46.38,1765100.0,31.1007,31.1141,31.0605,31.0672,1765100.0
2011-03-14 09:30:00,46.27,46.52,46.17,46.45,941200.0,30.9935,31.161,30.9266,31.1141,941200.0
2011-03-14 09:40:00,46.46,46.46,46.31,46.4,854500.0,31.1208,31.1208,31.0203,31.0806,854500.0
2011-03-14 09:50:00,46.4,46.48,46.37,46.45,546700.0,31.0806,31.1342,31.0605,31.1141,546700.0
2011-03-14 10:00:00,46.45,46.49,46.36,46.38,755700.0,31.1141,31.1409,31.0538,31.0672,755700.0
2011-03-14 10:10:00,46.38,46.42,46.32,46.38,686700.0,31.0672,31.094,31.027,31.0672,686700.0
2011-03-14 10:20:00,46.38,46.46,46.37,46.42,351400.0,31.0672,31.1208,31.0605,31.094,351400.0
2011-03-14 10:30:00,46.42,46.42,46.31,46.38,1177700.0,31.094,31.094,31.0203,31.0672,1177700.0
2011-03-14 10:40:00,46.37,46.47,46.37,46.46,545800.0,31.0605,31.1275,31.0605,31.1208,545800.0
2011-03-14 10:50:00,46.47,46.5,46.37,46.37,430500.0,31.1275,31.1476,31.0605,31.0605,430500.0
2011-03-14 11:00:00,46.37,46.4,46.33,46.33,2306500.0,31.0605,31.0806,31.0337,31.0337,2306500.0
2011-03-14 11:10:00,46.34,46.36,46.21,46.22,810300.0,31.0404,31.0538,30.9534,30.96,810300.0
2011-03-14 11:20:00,46.23,46.31,46.22,46.24,639600.0,30.9667,31.0203,30.96,30.9734,639600.0
2011-03-14 11:30:00,46.23,46.25,46.15,46.19,765700.0,30.9667,30.9801,30.9132,30.94,765700.0
2011-03-14 11:40:00,46.2,46.29,46.2,46.25,213900.0,30.9467,31.0069,30.9467,30.9801,213900.0
2011-03-14 11:50:00,46.25,46.27,46.23,46.26,327000.0,30.9801,30.9935,30.9667,30.9868,327000.0
2011-03-14 12:00:00,46.26,46.32,46.26,46.32,65400.0,30.9868,31.027,30.9868,31.027,65400.0
2011-03-14 12:10:00,46.32,46.32,46.25,46.29,190100.0,31.027,31.027,30.9801,31.0069,190100.0
2011-03-14 12:20:00,46.3,46.35,46.3,46.33,1394200.0,31.0136,31.0471,31.0136,31.0337,1394200.0
2011-03-14 12:30:00,46.34,46.4,46.33,46.34,920300.0,31.0404,31.0806,31.0337,31.0404,920300.0
2011-03-14 12:40:00,46.34,46.35,46.31,46.35,1170400.0,31.0404,31.0471,31.0203,31.0471,1170400.0
2011-03-14 12:50:00,46.34,46.4,46.31,46.39,318800.0,31.0404,31.0806,31.0203,31.0739,318800.0
2011-03-14 13:00:00,46.39,46.42,46.37,46.4,105700.0,31.0739,31.094,31.0605,31.0806,105700.0
2011-03-14 13:10:00,46.4,46.42,46.39,46.41,261400.0,31.0806,31.094,31.0739,31.0873,261400.0
2011-03-14 13:20:00,46.4,46.41,46.36,46.37,202400.0,31.0806,31.0873,31.0538,31.0605,202400.0
2011-03-14 13:30:00,46.36,46.38,46.33,46.36,234700.0,31.0538,31.0672,31.0337,31.0538,234700.0
2011-03-14 13:40:00,46.35,46.41,46.35,46.4,278300.0,31.0471,31.0873,31.0471,31.0806,278300.0
2011-03-14 13:50:00,46.4,46.47,46.39,46.42,208800.0,31.0806,31.1275,31.0739,31.094,208800.0
2011-03-14 14:00:00,46.42,46.53,46.41,46.51,496300.0,31.094,31.1677,31.0873,31.1543,496300.0
2011-03-14 14:10:00,46.51,46.54,46.47,46.49,190000.0,31.1543,31.1744,31.1275,31.1409,190000.0
2011-03-14 14:20:00,46.49,46.56,46.49,46.55,447900.0,31.1409,31.1878,31.1409,31.1811,447900.0
2011-03-14 14:30:00,46.54,46.54,46.43,46.44,271700.0,31.1744,31.1744,31.1007,31.1074,271700.0
2011-03-14 14:40:00,46.45,46.49,46.43,46.49,343400.0,31.1141,31.1409,31.1007,31.1409,343400.0
2011-03-14 14:50:00,46.49,46.5,46.43,46.47,334200.0,31.1409,31.1476,31.1007,31.1275,334200.0
2011-03-14 15:00:00,46.46,46.55,46.45,46.53,450100.0,31.1208,31.1811,31.1141,31.1677,450100.0
2011-03-14 15:10:00,46.53,46.61,46.53,46.58,399600.0,31.1677,31.2213,31.1677,31.2012,399600.0
2011-03-14 15:20:00,46.58,46.64,46.55,46.61,2215800.0,31.2012,31.2414,31.1811,31.2213,2215800.0
2011-03-14 15:30:00,46.62,46.67,46.61,46.64,835700.0,31.228,31.2615,31.2213,31.2414,835700.0
2011-03-14 15:40:00,46.64,46.79,46.64,46.71,1078300.0,31.2414,31.3419,31.2414,31.2883,1078300.0
2011-03-14 15:50:00,46.7,46.79,46.7,46.75,1972700.0,31.2816,31.3419,31.2816,31.3151,1972700.0
2011-03-15 09:30:00,44.88,45.12,44.87,45.11,2719800.0,30.0625,30.2232,30.0558,30.2165,2719800.0
2011-03-15 09:40:00,45.1,45.28,45.06,45.27,2255700.0,30.2098,30.3304,30.183,30.3237,2255700.0
2011-03-15 09:50:00,45.27,45.3,45.03,45.04,2257300.0,30.3237,30.3438,30.1629,30.1696,2257300.0
2011-03-15 10:00:00,45.04,45.22,45.04,45.17,1476800.0,30.1696,30.2902,30.1696,30.2567,1476800.0
2011-03-15 10:10:00,45.18,45.29,45.15,45.29,1429700.0,30.2634,30.3371,30.2433,30.3371,1429700.0
2011-03-15 10:20:00,45.28,45.46,45.27,45.46,1813100.0,30.3304,30.451,30.3237,30.451,1813100.0
2011-03-15 10:30:00,45.46,45.48,45.38,45.47,974900.0,30.451,30.4644,30.3974,30.4577,974900.0
2011-03-15 10:40:00,45.47,45.51,45.4,45.45,955600.0,30.4577,30.4845,30.4108,30.4443,955600.0
2011-03-15 10:50:00,45.44,45.58,45.44,45.56,685800.0,30.4376,30.5314,30.4376,30.518,685800.0
2011-03-15 11:00:00,45.56,45.57,45.39,45.41,749600.0,30.518,30.5247,30.4041,30.4175,749600.0
2011-03-15 11:10:00,45.42,45.49,45.4,45.49,305800.0,30.4242,30.4711,30.4108,30.4711,305800.0
2011-03-15 11:20:00,45.48,45.58,45.44,45.55,522800.0,30.4644,30.5314,30.4376,30.5113,522800.0
2011-03-15 11:30:00,45.55,45.58,45.52,45.58,630400.0,30.5113,30.5314,30.4912,30.5314,630400.0
2011-03-15 11:40:00,45.57,45.6,45.54,45.57,495000.0,30.5247,30.5447,30.5046,30.5247,495000.0
2011-03-15 11:50:00,45.57,45.66,45.54,45.65,1057600.0,30.5247,30.5849,30.5046,30.5782,1057600.0
2011-03-15 12:00:00,45.64,45.81,45.62,45.8,962700.0,30.5715,30.6854,30.5581,30.6787,962700.0
2011-03-15 12:10:00,45.8,45.83,45.7,45.71,372200.0,30.6787,30.6988,30.6117,30.6184,372200.0
2011-03-15 12:20:00,45.7,45.79,45.7,45.77,351400.0,30.6117,30.672,30.6117,30.6586,351400.0
2011-03-15 12:30:00,45.77,45.77,45.65,45.66,514100.0,30.6586,30.6586,30.5782,30.5849,514100.0
2011-03-15 12:40:00,45.65,45.66,45.54,45.57,555200.0,30.5782,30.5849,30.5046,30.5247,555200.0
2011-03-15 12:50:00,45.57,45.69,45.56,45.67,472000.0,30.5247,30.605,30.518,30.5916,472000.0
2011-03-15 13:00:00,45.67,45.7,45.61,45.61,299000.0,30.5916,30.6117,30.5514,30.5514,299000.0
2011-03-15 13:10:00,45.61,45.65,45.53,45.54,456200.0,30.5514,30.5782,30.4979,30.5046,456200.0
2011-03-15 13:20:00,45.55,45.62,45.54,45.59,242500.0,30.5113,30.5581,30.5046,30.538,242500.0
2011-03-15 13:30:00,45.6,45.7,45.6,45.69,389600.0,30.5447,30.6117,30.5447,30.605,389600.0
2011-03-15 13:40:00,45.69,45.77,45.64,45.71,567800.0,30.605,30.6586,30.5715,30.6184,567800.0
2011-03-15 13:50:00,45.7,45.77,45.7,45.76,222800.0,30.6117,30.6586,30.6117,30.6519,222800.0
2011-03-15 14:00:00,45.77,45.77,45.73,45.76,237800.0,30.6586,30.6586,30.6318,30.6519,237800.0
2011-03-15 14:10:00,45.75,45.81,45.65,45.65,616700.0,30.6452,30.6854,30.5782,30.5782,616700.0
2011-03-15 14:20:00,45.65,45.91,45.65,45.9,510800.0,30.5782,30.7524,30.5782,30.7457,510800.0
2011-03-15 14:30:00,45.9,45.92,45.82,45.87,707700.0,30.7457,30.7591,30.6921,30.7256,707700.0
2011-03-15 14:40:00,45.87,46.0,45.87,45.98,699900.0,30.7256,30.8127,30.7256,30.7993,699900.0
2011-03-15 14:50:00,45.98,45.98,45.91,45.91,535300.0,30.7993,30.7993,30.7524,30.7524,535300.0
2011-03-15 15:00:00,45.9,46.02,45.89,45.98,520900.0,30.7457,30.8261,30.739,30.7993,520900.0
2011-03-15 15:10:00,45.99,46.02,45.94,46.0,643400.0,30.806,30.8261,30.7725,30.8127,643400.0
2011-03-15 15:20:00,46.01,46.11,46.0,46.09,929900.0,30.8194,30.8864,30.8127,30.873,929900.0
2011-03-15 15:30:00,46.08,46.09,45.97,46.03,923000.0,30.8663,30.873,30.7926,30.8328,923000.0
2011-03-15 15:40:00,46.03,46.16,46.02,46.05,1637600.0,30.8328,30.9199,30.8261,30.8462,1637600.0
2011-03-15 15:50:00,46.05,46.07,45.94,45.97,2188200.0,30.8462,30.8596,30.7725,30.7926,2188200.0
2011-03-16 09:30:00,45.92,45.97,45.77,45.77,788400.0,30.7591,30.7926,30.6586,30.6586,788400.0
2011-03-16 09:40:00,45.77,45.82,45.69,45.74,1445000.0,30.6586,30.6921,30.605,30.6385,1445000.0
2011-03-16 09:50:00,45.74,45.93,45.72,45.84,1055700.0,30.6385,30.7658,30.6251,30.7055,1055700.0
2011-03-16 10:00:00,45.84,45.94,45.83,45.89,636300.0,30.7055,30.7725,30.6988,30.739,636300.0
2011-03-16 10:10:00,45.88,45.91,45.79,45.88,1428700.0,30.7323,30.7524,30.672,30.7323,1428700.0
2011-03-16 10:20:00,45.87,45.97,45.82,45.95,351200.0,30.7256,30.7926,30.6921,30.7792,351200.0
2011-03-16 10:30:00,45.96,46.02,45.91,46.02,246200.0,30.7859,30.8261,30.7524,30.8261,246200.0
2011-03-16 10:40:00,46.02,46.06,46.0,46.01,275800.0,30.8261,30.8529,30.8127,30.8194,275800.0
2011-03-16 10:50:00,46.01,46.02,45.76,45.76,532300.0,30.8194,30.8261,30.6519,30.6519,532300.0
2011-03-16 11:00:00,45.76,45.76,45.3,45.62,2249300.0,30.6519,30.6519,30.3438,30.5581,2249300.0
2011-03-16 11:10:00,45.62,45.73,45.53,45.61,1938700.0,30.5581,30.6318,30.4979,30.5514,1938700.0
2011-03-16 11:20:00,45.61,45.67,45.51,45.67,553800.0,30.5514,30.5916,30.4845,30.5916,553800.0
2011-03-16 11:30:00,45.68,45.75,45.56,45.62,763600.0,30.5983,30.6452,30.518,30.5581,763600.0
2011-03-16 11:40:00,45.61,45.67,45.42,45.49,702700.0,30.5514,30.5916,30.4242,30.4711,702700.0
2011-03-16 11:50:00,45.49,45.52,45.39,45.44,311300.0,30.4711,30.4912,30.4041,30.4376,311300.0
2011-03-16 12:00:00,45.44,45.44,45.34,45.4,416700.0,30.4376,30.4376,30.3706,30.4108,416700.0
2011-03-16 12:10:00,45.39,45.46,45.22,45.25,1095900.0,30.4041,30.451,30.2902,30.3103,1095900.0
2011-03-16 12:20:00,45.27,45.41,45.23,45.37,749800.0,30.3237,30.4175,30.2969,30.3907,749800.0
2011-03-16 12:30:00,45.38,45.41,45.25,45.25,901200.0,30.3974,30.4175,30.3103,30.3103,901200.0
2011-03-16 12:40:00,45.25,45.39,45.23,45.34,515000.0,30.3103,30.4041,30.2969,30.3706,515000.0
2011-03-16 12:50:00,45.34,45.36,45.27,45.33,496600.0,30.3706,30.384,30.3237,30.3639,496600.0
2011-03-16 13:00:00,45.34,45.4,45.26,45.27,453400.0,30.3706,30.4108,30.317,30.3237,453400.0
2011-03-16 13:10:00,45.27,45.28,45.2,45.24,1002500.0,30.3237,30.3304,30.2768,30.3036,1002500.0
2011-03-16 13:20:00,45.24,45.28,45.14,45.24,475800.0,30.3036,30.3304,30.2366,30.3036,475800.0
2011-03-16 13:30:00,45.25,45.26,45.12,45.14,539100.0,30.3103,30.317,30.2232,30.2366,539100.0
2011-03-16 13:40:00,45.15,45.17,45.07,45.13,714800.0,30.2433,30.2567,30.1897,30.2299,714800.0
2011-03-16 13:50:00,45.12,45.17,45.07,45.07,396600.0,30.2232,30.2567,30.1897,30.1897,396600.0
2011-03-16 14:00:00,45.07,45.08,44.86,44.9,893900.0,30.1897,30.1964,30.0491,30.0759,893900.0
2011-03-16 14:10:00,44.9,44.91,44.67,44.69,1151900.0,30.0759,30.0826,29.9218,29.9352,1151900.0
2011-03-16 14:20:00,44.68,44.99,44.67,44.94,1031600.0,29.9285,30.1361,29.9218,30.1027,1031600.0
2011-03-16 14:30:00,44.94,45.17,44.92,45.16,1203200.0,30.1027,30.2567,30.0893,30.25,1203200.0
2011-03-16 14:40:00,45.15,45.29,45.11,45.24,968100.0,30.2433,30.3371,30.2165,30.3036,968100.0
2011-03-16 14:50:00,45.24,45.35,45.22,45.26,436100.0,30.3036,30.3773,30.2902,30.317,436100.0
2011-03-16 15:00:00,45.25,45.28,45.17,45.23,810500.0,30.3103,30.3304,30.2567,30.2969,810500.0
2011-03-16 15:10:00,45.23,45.34,45.2,45.27,1006300.0,30.2969,30.3706,30.2768,30.3237,1006300.0
2011-03-16 15:20:00,45.27,45.33,45.05,45.12,807300.0,30.3237,30.3639,30.1763,30.2232,807300.0
2011-03-16 15:30:00,45.13,45.14,45.01,45.07,1395900.0,30.2299,30.2366,30.1495,30.1897,1395900.0
2011-03-16 15:40:00,45.05,45.17,45.03,45.11,1227300.0,30.1763,30.2567,30.1629,30.2165,1227300.0
2011-03-16 15:50:00,45.12,45.12,44.97,45.0,2677500.0,30.2232,30.2232,30.1227,30.1428,2677500.0
2011-03-17 09:30:00,45.71,45.73,45.57,45.67,1782600.0,30.6184,30.6318,30.5247,30.5916,1782600.0
2011-03-17 09:40:00,45.66,45.69,45.53,45.59,1855600.0,30.5849,30.605,30.4979,30.538,1855600.0
2011-03-17 09:50:00,45.59,45.65,45.54,45.57,932800.0,30.538,30.5782,30.5046,30.5247,932800.0
2011-03-17 10:00:00,45.57,45.67,45.54,45.67,739100.0,30.5247,30.5916,30.5046,30.5916,739100.0
2011-03-17 10:10:00,45.68,45.78,45.61,45.77,670200.0,30.5983,30.6653,30.5514,30.6586,670200.0
2011-03-17 10:20:00,45.78,45.8,45.69,45.77,415400.0,30.6653,30.6787,30.605,30.6586,415400.0
2011-03-17 10:30:00,45.77,45.81,45.73,45.77,396100.0,30.6586,30.6854,30.6318,30.6586,396100.0
2011-03-17 10:40:00,45.77,45.77,45.69,45.74,486600.0,30.6586,30.6586,30.605,30.6385,486600.0
2011-03-17 10:50:00,45.74,45.79,45.69,45.72,324500.0,30.6385,30.672,30.605,30.6251,324500.0
2011-03-17 11:00:00,45.72,45.82,45.72,45.82,269900.0,30.6251,30.6921,30.6251,30.6921,269900.0
2011-03-17 11:10:00,45.82,45.82,45.66,45.69,239800.0,30.6921,30.6921,30.5849,30.605,239800.0
2011-03-17 11:20:00,45.69,45.72,45.61,45.61,529500.0,30.605,30.6251,30.5514,30.5514,529500.0
2011-03-17 11:30:00,45.62,45.71,45.59,45.71,315500.0,30.5581,30.6184,30.538,30.6184,315500.0
2011-03-17 11:40:00,45.7,45.7,45.52,45.54,279000.0,30.6117,30.6117,30.4912,30.5046,279000.0
2011-03-17 11:50:00,45.53,45.63,45.5,45.58,420700.0,30.4979,30.5648,30.4778,30.5314,420700.0
2011-03-17 12:00:00,45.58,45.63,45.55,45.6,957800.0,30.5314,30.5648,30.5113,30.5447,957800.0
2011-03-17 12:10:00,45.61,45.64,45.58,45.6,119200.0,30.5514,30.5715,30.5314,30.5447,119200.0
2011-03-17 12:20:00,45.59,45.62,45.58,45.6,121600.0,30.538,30.5581,30.5314,30.5447,121600.0
2011-03-17 12:30:00,45.61,45.65,45.58,45.61,183700.0,30.5514,30.5782,30.5314,30.5514,183700.0
2011-03-17 12:40:00,45.61,45.64,45.57,45.6,178300.0,30.5514,30.5715,30.5247,30.5447,178300.0
2011-03-17 12:50:00,45.6,45.66,45.59,45.62,200300.0,30.5447,30.5849,30.538,30.5581,200300.0
2011-03-17 13:00:00,45.62,45.67,45.61,45.67,143300.0,30.5581,30.5916,30.5514,30.5916,143300.0
2011-03-17 13:10:00,45.68,45.72,45.66,45.66,92800.0,30.5983,30.6251,30.5849,30.5849,92800.0
2011-03-17 13:20:00,45.66,45.69,45.49,45.49,365500.0,30.5849,30.605,30.4711,30.4711,365500.0
2011-03-17 13:30:00,45.49,45.57,45.45,45.55,344300.0,30.4711,30.5247,30.4443,30.5113,344300.0
2011-03-17 13:40:00,45.55,45.55,45.47,45.49,198300.0,30.5113,30.5113,30.4577,30.4711,198300.0
2011-03-17 13:50:00,45.5,45.5,45.35,45.43,420000.0,30.4778,30.4778,30.3773,30.4309,420000.0
2011-03-17 14:00:00,45.43,45.49,45.39,45.42,173500.0,30.4309,30.4711,30.4041,30.4242,173500.0
2011-03-17 14:10:00,45.41,45.46,45.38,45.44,396800.0,30.4175,30.451,30.3974,30.4376,396800.0
2011-03-17 14:20:00,45.45,45.51,45.41,45.48,231200.0,30.4443,30.4845,30.4175,30.4644,231200.0
2011-03-17 14:30:00,45.48,45.56,45.47,45.5,154200.0,30.4644,30.518,30.4577,30.4778,154200.0
2011-03-17 14:40:00,45.49,45.54,45.49,45.51,838900.0,30.4711,30.5046,30.4711,30.4845,838900.0
2011-03-17 14:50:00,45.51,45.6,45.51,45.57,168100.0,30.4845,30.5447,30.4845,30.5247,168100.0
2011-03-17 15:00:00,45.57,45.63,45.55,45.62,308800.0,30.5247,30.5648,30.5113,30.5581,308800.0
2011-03-17 15:10:00,45.62,45.62,45.54,45.57,199000.0,30.5581,30.5581,30.5046,30.5247,199000.0
2011-03-17 15:20:00,45.57,45.59,45.51,45.52,355700.0,30.5247,30.538,30.4845,30.4912,355700.0
2011-03-17 15:30:00,45.52,45.62,45.5,45.62,1070900.0,30.4912,30.5581,30.4778,30.5581,1070900.0
2011-03-17 15:40:00,45.62,45.72,45.58,45.68,468500.0,30.5581,30.6251,30.5314,30.5983,468500.0
2011-03-17 15:50:00,45.68,45.69,45.53,45.58,1253800.0,30.5983,30.605,30.4979,30.5314,1253800.0
2011-03-18 09:30:00,46.09,46.09,45.95,45.95,1426100.0,30.873,30.873,30.7792,30.7792,1426100.0
2011-03-18 09:40:00,45.94,46.0,45.84,45.9,775300.0,30.7725,30.8127,30.7055,30.7457,775300.0
2011-03-18 09:50:00,45.89,45.97,45.88,45.9,557200.0,30.739,30.7926,30.7323,30.7457,557200.0
2011-03-18 10:00:00,45.91,45.94,45.84,45.88,750000.0,30.7524,30.7725,30.7055,30.7323,750000.0
2011-03-18 10:10:00,45.88,45.93,45.84,45.91,993400.0,30.7323,30.7658,30.7055,30.7524,993400.0
2011-03-18 10:20:00,45.91,45.95,45.87,45.88,877500.0,30.7524,30.7792,30.7256,30.7323,877500.0
2011-03-18 10:30:00,45.88,45.9,45.83,45.9,536800.0,30.7323,30.7457,30.6988,30.7457,536800.0
2011-03-18 10:40:00,45.89,45.96,45.88,45.95,634900.0,30.739,30.7859,30.7323,30.7792,634900.0
2011-03-18 10:50:00,45.94,45.97,45.9,45.92,665200.0,30.7725,30.7926,30.7457,30.7591,665200.0
2011-03-18 11:00:00,45.94,46.05,45.93,46.01,1411300.0,30.7725,30.8462,30.7658,30.8194,1411300.0
2011-03-18 11:10:00,46.01,46.04,45.94,45.94,817600.0,30.8194,30.8395,30.7725,30.7725,817600.0
2011-03-18 11:20:00,45.95,45.95,45.78,45.78,1564300.0,30.7792,30.7792,30.6653,30.6653,1564300.0
2011-03-18 11:30:00,45.77,45.94,45.76,45.89,871700.0,30.6586,30.7725,30.6519,30.739,871700.0
2011-03-18 11:40:00,45.89,45.92,45.74,45.78,993100.0,30.739,30.7591,30.6385,30.6653,993100.0
2011-03-18 11:50:00,45.79,45.93,45.78,45.9,407200.0,30.672,30.7658,30.6653,30.7457,407200.0
2011-03-18 12:00:00,45.89,45.93,45.87,45.91,180900.0,30.739,30.7658,30.7256,30.7524,180900.0
2011-03-18 12:10:00,45.91,45.94,45.86,45.93,509100.0,30.7524,30.7725,30.7189,30.7658,509100.0
2011-03-18 12:20:00,45.94,46.01,45.92,45.98,481800.0,30.7725,30.8194,30.7591,30.7993,481800.0
2011-03-18 12:30:00,45.99,45.99,45.92,45.94,147400.0,30.806,30.806,30.7591,30.7725,147400.0
2011-03-18 12:40:00,45.93,45.98,45.9,45.96,166900.0,30.7658,30.7993,30.7457,30.7859,166900.0
2011-03-18 12:50:00,45.97,45.97,45.91,45.91,187400.0,30.7926,30.7926,30.7524,30.7524,187400.0
2011-03-18 13:00:00,45.92,46.0,45.91,45.99,240100.0,30.7591,30.8127,30.7524,30.806,240100.0
2011-03-18 13:10:00,45.98,46.02,45.98,46.02,160800.0,30.7993,30.8261,30.7993,30.8261,160800.0
2011-03-18 13:20:00,46.01,46.02,45.91,45.96,185100.0,30.8194,30.8261,30.7524,30.7859,185100.0
2011-03-18 13:30:00,45.96,45.98,45.92,45.96,154600.0,30.7859,30.7993,30.7591,30.7859,154600.0
2011-03-18 13:40:00,45.96,45.96,45.91,45.94,133600.0,30.7859,30.7859,30.7524,30.7725,133600.0
2011-03-18 13:50:00,45.95,45.95,45.88,45.9,316000.0,30.7792,30.7792,30.7323,30.7457,316000.0
2011-03-18 14:00:00,45.9,45.9,45.86,45.9,101700.0,30.7457,30.7457,30.7189,30.7457,101700.0
2011-03-18 14:10:00,45.9,45.9,45.77,45.77,236400.0,30.7457,30.7457,30.6586,30.6586,236400.0
2011-03-18 14:20:00,45.78,45.84,45.77,45.83,207400.0,30.6653,30.7055,30.6586,30.6988,207400.0
2011-03-18 14:30:00,45.82,45.92,45.8,45.9,422300.0,30.6921,30.7591,30.6787,30.7457,422300.0
2011-03-18 14:40:00,45.9,45.93,45.86,45.86,235000.0,30.7457,30.7658,30.7189,30.7189,235000.0
2011-03-18 14:50:00,45.87,45.9,45.75,45.78,296300.0,30.7256,30.7457,30.6452,30.6653,296300.0
2011-03-18 15:00:00,45.77,45.8,45.75,45.77,180300.0,30.6586,30.6787,30.6452,30.6586,180300.0
2011-03-18 15:10:00,45.77,45.78,45.69,45.74,508100.0,30.6586,30.6653,30.605,30.6385,508100.0
2011-03-18 15:20:00,45.74,45.76,45.71,45.71,293500.0,30.6385,30.6519,30.6184,30.6184,293500.0
2011-03-18 15:30:00,45.72,45.8,45.71,45.75,622300.0,30.6251,30.6787,30.6184,30.6452,622300.0
2011-03-18 15:40:00,45.76,45.78,45.72,45.74,849300.0,30.6519,30.6653,30.6251,30.6385,849300.0
2011-03-18 15:50:00,45.74,45.78,45.71,45.75,948000.0,30.6385,30.6653,30.6184,30.6452,948000.0
2011-03-21 09:30:00,46.54,46.57,46.47,46.52,852100.0,31.1744,31.1945,31.1275,31.161,852100.0
2011-03-21 09:40:00,46.52,46.65,46.48,46.65,886700.0,31.161,31.2481,31.1342,31.2481,886700.0
2011-03-21 09:50:00,46.65,46.65,46.58,46.59,171200.0,31.2481,31.2481,31.2012,31.2079,171200.0
2011-03-21 10:00:00,46.59,46.68,46.55,46.62,655900.0,31.2079,31.2682,31.1811,31.228,655900.0
2011-03-21 10:10:00,46.61,46.64,46.59,46.62,222200.0,31.2213,31.2414,31.2079,31.228,222200.0
2011-03-21 10:20:00,46.61,46.66,46.58,46.66,580700.0,31.2213,31.2548,31.2012,31.2548,580700.0
2011-03-21 10:30:00,46.66,46.68,46.58,46.58,354200.0,31.2548,31.2682,31.2012,31.2012,354200.0
2011-03-21 10:40:00,46.59,46.59,46.52,46.57,213900.0,31.2079,31.2079,31.161,31.1945,213900.0
2011-03-21 10:50:00,46.58,46.59,46.53,46.59,411800.0,31.2012,31.2079,31.1677,31.2079,411800.0
2011-03-21 11:00:00,46.59,46.65,46.58,46.62,205900.0,31.2079,31.2481,31.2012,31.228,205900.0
2011-03-21 11:10:00,46.63,46.66,46.62,46.65,208000.0,31.2347,31.2548,31.228,31.2481,208000.0
2011-03-21 11:20:00,46.65,46.66,46.61,46.61,303800.0,31.2481,31.2548,31.2213,31.2213,303800.0
2011-03-21 11:30:00,46.61,46.63,46.55,46.55,211000.0,31.2213,31.2347,31.1811,31.1811,211000.0
2011-03-21 11:40:00,46.56,46.58,46.53,46.57,262200.0,31.1878,31.2012,31.1677,31.1945,262200.0
2011-03-21 11:50:00,46.57,46.6,46.56,46.58,227200.0,31.1945,31.2146,31.1878,31.2012,227200.0
2011-03-21 12:00:00,46.59,46.62,46.58,46.62,162100.0,31.2079,31.228,31.2012,31.228,162100.0
2011-03-21 12:10:00,46.62,46.63,46.6,46.6,284000.0,31.228,31.2347,31.2146,31.2146,284000.0
2011-03-21 12:20:00,46.61,46.65,46.59,46.65,254500.0,31.2213,31.2481,31.2079,31.2481,254500.0
2011-03-21 12:30:00,46.65,46.67,46.62,46.63,241000.0,31.2481,31.2615,31.228,31.2347,241000.0
2011-03-21 12:40:00,46.62,46.63,46.58,46.6,240500.0,31.228,31.2347,31.2012,31.2146,240500.0
2011-03-21 12:50:00,46.61,46.62,46.59,46.6,200600.0,31.2213,31.228,31.2079,31.2146,200600.0
2011-03-21 13:00:00,46.59,46.61,46.58,46.59,164100.0,31.2079,31.2213,31.2012,31.2079,164100.0
2011-03-21 13:10:00,46.59,46.61,46.58,46.59,171900.0,31.2079,31.2213,31.2012,31.2079,171900.0
2011-03-21 13:20:00,46.59,46.6,46.53,46.56,391500.0,31.2079,31.2146,31.1677,31.1878,391500.0
2011-03-21 13:30:00,46.56,46.59,46.53,46.58,142800.0,31.1878,31.2079,31.1677,31.2012,142800.0
2011-03-21 13:40:00,46.58,46.62,46.55,46.59,176800.0,31.2012,31.228,31.1811,31.2079,176800.0
2011-03-21 13:50:00,46.58,46.65,46.58,46.65,156800.0,31.2012,31.2481,31.2012,31.2481,156800.0
2011-03-21 14:00:00,46.65,46.66,46.63,46.65,313700.0,31.2481,31.2548,31.2347,31.2481,313700.0
2011-03-21 14:10:00,46.65,46.68,46.63,46.67,204800.0,31.2481,31.2682,31.2347,31.2615,204800.0
2011-03-21 14:20:00,46.66,46.68,46.63,46.64,247600.0,31.2548,31.2682,31.2347,31.2414,247600.0
2011-03-21 14:30:00,46.65,46.7,46.65,46.7,187300.0,31.2481,31.2816,31.2481,31.2816,187300.0
2011-03-21 14:40:00,46.69,46.7,46.65,46.65,334900.0,31.2749,31.2816,31.2481,31.2481,334900.0
2011-03-21 14:50:00,46.66,46.66,46.6,46.61,268000.0,31.2548,31.2548,31.2146,31.2213,268000.0
2011-03-21 15:00:00,46.61,46.63,46.59,46.63,306800.0,31.2213,31.2347,31.2079,31.2347,306800.0
2011-03-21 15:10:00,46.63,46.63,46.59,46.59,243000.0,31.2347,31.2347,31.2079,31.2079,243000.0
2011-03-21 15:20:00,46.59,46.59,46.52,46.54,452400.0,31.2079,31.2079,31.161,31.1744,452400.0
2011-03-21 15:30:00,46.54,46.59,46.54,46.58,343700.0,31.1744,31.2079,31.1744,31.2012,343700.0
2011-03-21 15:40:00,46.57,46.58,46.54,46.58,540500.0,31.1945,31.2012,31.1744,31.2012,540500.0
2011-03-21 15:50:00,46.58,46.61,46.55,46.56,1094100.0,31.2012,31.2213,31.1811,31.1878,1094100.0
2011-03-22 09:30:00,46.65,46.72,46.62,46.7,906100.0,31.2481,31.295,31.228,31.2816,906100.0
2011-03-22 09:40:00,46.7,46.7,46.5,46.52,689100.0,31.2816,31.2816,31.1476,31.161,689100.0
2011-03-22 09:50:00,46.51,46.57,46.51,46.54,665700.0,31.1543,31.1945,31.1543,31.1744,665700.0
2011-03-22 10:00:00,46.55,46.65,46.53,46.64,555800.0,31.1811,31.2481,31.1677,31.2414,555800.0
2011-03-22 10:10:00,46.63,46.63,46.52,46.59,353500.0,31.2347,31.2347,31.161,31.2079,353500.0
2011-03-22 10:20:00,46.59,46.67,46.59,46.66,877400.0,31.2079,31.2615,31.2079,31.2548,877400.0
2011-03-22 10:30:00,46.67,46.67,46.62,46.64,351500.0,31.2615,31.2615,31.228,31.2414,351500.0
2011-03-22 10:40:00,46.64,46.68,46.59,46.6,743800.0,31.2414,31.2682,31.2079,31.2146,743800.0
2011-03-22 10:50:00,46.6,46.62,46.51,46.52,239600.0,31.2146,31.228,31.1543,31.161,239600.0
2011-03-22 11:00:00,46.52,46.58,46.51,46.58,310300.0,31.161,31.2012,31.1543,31.2012,310300.0
2011-03-22 11:10:00,46.58,46.58,46.54,46.55,251700.0,31.2012,31.2012,31.1744,31.1811,251700.0
2011-03-22 11:20:00,46.55,46.59,46.54,46.58,329700.0,31.1811,31.2079,31.1744,31.2012,329700.0
2011-03-22 11:30:00,46.59,46.61,46.54,46.6,306700.0,31.2079,31.2213,31.1744,31.2146,306700.0
2011-03-22 11:40:00,46.59,46.61,46.58,46.61,324800.0,31.2079,31.2213,31.2012,31.2213,324800.0
2011-03-22 11:50:00,46.61,46.65,46.61,46.64,602300.0,31.2213,31.2481,31.2213,31.2414,602300.0
2011-03-22 12:00:00,46.64,46.65,46.58,46.59,287200.0,31.2414,31.2481,31.2012,31.2079,287200.0
2011-03-22 12:10:00,46.59,46.65,46.59,46.63,498200.0,31.2079,31.2481,31.2079,31.2347,498200.0
2011-03-22 12:20:00,46.63,46.66,46.62,46.63,647400.0,31.2347,31.2548,31.228,31.2347,647400.0
2011-03-22 12:30:00,46.63,46.63,46.59,46.59,324900.0,31.2347,31.2347,31.2079,31.2079,324900.0
2011-03-22 12:40:00,46.6,46.6,46.56,46.59,310900.0,31.2146,31.2146,31.1878,31.2079,310900.0
2011-03-22 12:50:00,46.58,46.61,46.56,46.59,221900.0,31.2012,31.2213,31.1878,31.2079,221900.0
2011-03-22 13:00:00,46.6,46.6,46.54,46.56,384100.0,31.2146,31.2146,31.1744,31.1878,384100.0
2011-03-22 13:10:00,46.56,46.6,46.55,46.58,294500.0,31.1878,31.2146,31.1811,31.2012,294500.0
2011-03-22 13:20:00,46.57,46.57,46.53,46.54,265800.0,31.1945,31.1945,31.1677,31.1744,265800.0
2011-03-22 13:30:00,46.54,46.58,46.52,46.55,220400.0,31.1744,31.2012,31.161,31.1811,220400.0
2011-03-22 13:40:00,46.56,46.59,46.54,46.59,232700.0,31.1878,31.2079,31.1744,31.2079,232700.0
2011-03-22 13:50:00,46.6,46.64,46.6,46.6,494000.0,31.2146,31.2414,31.2146,31.2146,494000.0
2011-03-22 14:00:00,46.61,46.62,46.54,46.54,359400.0,31.2213,31.228,31.1744,31.1744,359400.0
2011-03-22 14:10:00,46.54,46.56,46.48,46.52,307100.0,31.1744,31.1878,31.1342,31.161,307100.0
2011-03-22 14:20:00,46.52,46.53,46.48,46.5,393900.0,31.161,31.1677,31.1342,31.1476,393900.0
2011-03-22 14:30:00,46.51,46.55,46.5,46.54,413800.0,31.1543,31.1811,31.1476,31.1744,413800.0
2011-03-22 14:40:00,46.54,46.58,46.53,46.55,519100.0,31.1744,31.2012,31.1677,31.1811,519100.0
2011-03-22 14:50:00,46.55,46.62,46.52,46.59,489000.0,31.1811,31.228,31.161,31.2079,489000.0
2011-03-22 15:00:00,46.59,46.6,46.56,46.57,311000.0,31.2079,31.2146,31.1878,31.1945,311000.0
2011-03-22 15:10:00,46.58,46.64,46.58,46.61,426100.0,31.2012,31.2414,31.2012,31.2213,426100.0
2011-03-22 15:20:00,46.62,46.63,46.6,46.62,441900.0,31.228,31.2347,31.2146,31.228,441900.0
2011-03-22 15:30:00,46.62,46.65,46.61,46.65,495000.0,31.228,31.2481,31.2213,31.2481,495000.0
2011-03-22 15:40:00,46.64,46.65,46.61,46.62,846300.0,31.2414,31.2481,31.2213,31.228,846300.0
2011-03-22 15:50:00,46.62,46.64,46.58,46.63,2145300.0,31.228,31.2414,31.2012,31.2347,2145300.0
2011-03-23 09:30:00,46.77,46.8,46.66,46.67,759700.0,31.3285,31.3486,31.2548,31.2615,759700.0
2011-03-23 09:40:00,46.67,46.73,46.61,46.7,537000.0,31.2615,31.3017,31.2213,31.2816,537000.0
2011-03-23 09:50:00,46.7,46.87,46.7,46.84,520100.0,31.2816,31.3954,31.2816,31.3754,520100.0
2011-03-23 10:00:00,46.83,46.84,46.64,46.7,704800.0,31.3687,31.3754,31.2414,31.2816,704800.0
2011-03-23 10:10:00,46.7,46.72,46.65,46.69,764300.0,31.2816,31.295,31.2481,31.2749,764300.0
2011-03-23 10:20:00,46.69,46.78,46.68,46.78,399400.0,31.2749,31.3352,31.2682,31.3352,399400.0
2011-03-23 10:30:00,46.78,46.85,46.77,46.83,978800.0,31.3352,31.382,31.3285,31.3687,978800.0
2011-03-23 10:40:00,46.82,46.83,46.73,46.77,359200.0,31.362,31.3687,31.3017,31.3285,359200.0
2011-03-23 10:50:00,46.76,46.82,46.76,46.8,256800.0,31.3218,31.362,31.3218,31.3486,256800.0
2011-03-23 11:00:00,46.81,46.86,46.8,46.82,411400.0,31.3553,31.3887,31.3486,31.362,411400.0
2011-03-23 11:10:00,46.82,46.84,46.77,46.79,634300.0,31.362,31.3754,31.3285,31.3419,634300.0
2011-03-23 11:20:00,46.78,46.86,46.77,46.81,330100.0,31.3352,31.3887,31.3285,31.3553,330100.0
2011-03-23 11:30:00,46.82,46.94,46.82,46.93,453300.0,31.362,31.4423,31.362,31.4356,453300.0
2011-03-23 11:40:00,46.93,46.95,46.9,46.91,295500.0,31.4356,31.449,31.4155,31.4222,295500.0
2011-03-23 11:50:00,46.91,46.92,46.87,46.88,181100.0,31.4222,31.4289,31.3954,31.4021,181100.0
2011-03-23 12:00:00,46.89,46.92,46.88,46.89,196700.0,31.4088,31.4289,31.4021,31.4088,196700.0
2011-03-23 12:10:00,46.88,46.89,46.86,46.88,221200.0,31.4021,31.4088,31.3887,31.4021,221200.0
2011-03-23 12:20:00,46.89,47.02,46.89,47.02,269400.0,31.4088,31.4959,31.4088,31.4959,269400.0
2011-03-23 12:30:00,47.02,47.05,46.98,47.0,337100.0,31.4959,31.516,31.4691,31.4825,337100.0
2011-03-23 12:40:00,47.0,47.05,47.0,47.03,406400.0,31.4825,31.516,31.4825,31.5026,406400.0
2011-03-23 12:50:00,47.03,47.05,47.0,47.04,210300.0,31.5026,31.516,31.4825,31.5093,210300.0
2011-03-23 13:00:00,47.04,47.05,47.01,47.02,141900.0,31.5093,31.516,31.4892,31.4959,141900.0
2011-03-23 13:10:00,47.02,47.09,47.01,47.06,224100.0,31.4959,31.5428,31.4892,31.5227,224100.0
2011-03-23 13:20:00,47.06,47.09,47.04,47.06,571900.0,31.5227,31.5428,31.5093,31.5227,571900.0
2011-03-23 13:30:00,47.06,47.11,47.05,47.1,256900.0,31.5227,31.5562,31.516,31.5495,256900.0
2011-03-23 13:40:00,47.1,47.12,47.07,47.11,278200.0,31.5495,31.5629,31.5294,31.5562,278200.0
2011-03-23 13:50:00,47.11,47.16,47.11,47.12,318100.0,31.5562,31.5897,31.5562,31.5629,318100.0
2011-03-23 14:00:00,47.12,47.12,47.07,47.1,125500.0,31.5629,31.5629,31.5294,31.5495,125500.0
2011-03-23 14:10:00,47.09,47.09,47.07,47.08,126100.0,31.5428,31.5428,31.5294,31.5361,126100.0
2011-03-23 14:20:00,47.09,47.12,47.06,47.11,160500.0,31.5428,31.5629,31.5227,31.5562,160500.0
2011-03-23 14:30:00,47.11,47.11,47.09,47.11,189700.0,31.5562,31.5562,31.5428,31.5562,189700.0
2011-03-23 14:40:00,47.11,47.17,47.1,47.17,274200.0,31.5562,31.5964,31.5495,31.5964,274200.0
2011-03-23 14:50:00,47.17,47.29,47.17,47.26,404100.0,31.5964,31.6768,31.5964,31.6567,404100.0
2011-03-23 15:00:00,47.26,47.27,47.21,47.23,322000.0,31.6567,31.6634,31.6232,31.6366,322000.0
2011-03-23 15:10:00,47.23,47.33,47.22,47.29,420300.0,31.6366,31.7036,31.6299,31.6768,420300.0
2011-03-23 15:20:00,47.29,47.32,47.27,47.29,427400.0,31.6768,31.6969,31.6634,31.6768,427400.0
2011-03-23 15:30:00,47.3,47.3,47.24,47.28,851100.0,31.6835,31.6835,31.6433,31.6701,851100.0
2011-03-23 15:40:00,47.28,47.29,47.24,47.26,617200.0,31.6701,31.6768,31.6433,31.6567,617200.0
2011-03-23 15:50:00,47.26,47.3,47.19,47.22,1928700.0,31.6567,31.6835,31.6098,31.6299,1928700.0
2011-03-24 09:30:00,47.51,47.55,47.4,47.4,813800.0,31.8241,31.8509,31.7505,31.7505,813800.0
2011-03-24 09:40:00,47.4,47.44,47.35,47.39,579200.0,31.7505,31.7773,31.717,31.7438,579200.0
2011-03-24 09:50:00,47.39,47.41,47.33,47.38,516300.0,31.7438,31.7572,31.7036,31.7371,516300.0
2011-03-24 10:00:00,47.38,47.45,47.35,47.39,500600.0,31.7371,31.784,31.717,31.7438,500600.0
2011-03-24 10:10:00,47.39,47.39,47.27,47.35,464300.0,31.7438,31.7438,31.6634,31.717,464300.0
2011-03-24 10:20:00,47.35,47.45,47.35,47.44,417100.0,31.717,31.784,31.717,31.7773,417100.0
2011-03-24 10:30:00,47.45,47.54,47.45,47.5,694800.0,31.784,31.8442,31.784,31.8174,694800.0
2011-03-24 10:40:00,47.51,47.52,47.43,47.45,316800.0,31.8241,31.8308,31.7706,31.784,316800.0
2011-03-24 10:50:00,47.45,47.62,47.45,47.61,798400.0,31.784,31.8978,31.784,31.8911,798400.0
2011-03-24 11:00:00,47.61,47.65,47.58,47.58,956100.0,31.8911,31.9179,31.871,31.871,956100.0
2011-03-24 11:10:00,47.58,47.62,47.58,47.61,802500.0,31.871,31.8978,31.871,31.8911,802500.0
2011-03-24 11:20:00,47.61,47.67,47.58,47.63,1097900.0,31.8911,31.9313,31.871,31.9045,1097900.0
2011-03-24 11:30:00,47.62,47.66,47.61,47.66,727800.0,31.8978,31.9246,31.8911,31.9246,727800.0
2011-03-24 11:40:00,47.66,47.67,47.61,47.62,349700.0,31.9246,31.9313,31.8911,31.8978,349700.0
2011-03-24 11:50:00,47.62,47.64,47.58,47.62,1204600.0,31.8978,31.9112,31.871,31.8978,1204600.0
2011-03-24 12:00:00,47.63,47.72,47.62,47.71,361400.0,31.9045,31.9648,31.8978,31.9581,361400.0
2011-03-24 12:10:00,47.71,47.78,47.7,47.77,275300.0,31.9581,32.005,31.9514,31.9983,275300.0
2011-03-24 12:20:00,47.77,47.81,47.73,47.81,370700.0,31.9983,32.0251,31.9715,32.0251,370700.0
2011-03-24 12:30:00,47.8,47.81,47.7,47.72,644400.0,32.0184,32.0251,31.9514,31.9648,644400.0
2011-03-24 12:40:00,47.71,47.72,47.68,47.71,280300.0,31.9581,31.9648,31.938,31.9581,280300.0
2011-03-24 12:50:00,47.71,47.71,47.59,47.6,275600.0,31.9581,31.9581,31.8777,31.8844,275600.0
2011-03-24 13:00:00,47.6,47.63,47.58,47.58,202000.0,31.8844,31.9045,31.871,31.871,202000.0
2011-03-24 13:10:00,47.59,47.65,47.58,47.65,74100.0,31.8777,31.9179,31.871,31.9179,74100.0
2011-03-24 13:20:00,47.64,47.68,47.62,47.68,98800.0,31.9112,31.938,31.8978,31.938,98800.0
2011-03-24 13:30:00,47.68,47.71,47.67,47.67,146300.0,31.938,31.9581,31.9313,31.9313,146300.0
2011-03-24 13:40:00,47.68,47.7,47.59,47.62,130400.0,31.938,31.9514,31.8777,31.8978,130400.0
2011-03-24 13:50:00,47.62,47.67,47.6,47.67,140300.0,31.8978,31.9313,31.8844,31.9313,140300.0
2011-03-24 14:00:00,47.67,47.72,47.66,47.71,325500.0,31.9313,31.9648,31.9246,31.9581,325500.0
2011-03-24 14:10:00,47.71,47.71,47.67,47.68,108600.0,31.9581,31.9581,31.9313,31.938,108600.0
2011-03-24 14:20:00,47.68,47.73,47.68,47.73,285600.0,31.938,31.9715,31.938,31.9715,285600.0
2011-03-24 14:30:00,47.72,47.75,47.7,47.7,158800.0,31.9648,31.9849,31.9514,31.9514,158800.0
2011-03-24 14:40:00,47.71,47.75,47.71,47.73,162300.0,31.9581,31.9849,31.9581,31.9715,162300.0
2011-03-24 14:50:00,47.73,47.76,47.72,47.73,192600.0,31.9715,31.9916,31.9648,31.9715,192600.0
2011-03-24 15:00:00,47.74,47.75,47.71,47.74,500600.0,31.9782,31.9849,31.9581,31.9782,500600.0
2011-03-24 15:10:00,47.74,47.82,47.72,47.81,828200.0,31.9782,32.0318,31.9648,32.0251,828200.0
2011-03-24 15:20:00,47.8,47.84,47.79,47.8,588500.0,32.0184,32.0452,32.0117,32.0184,588500.0
2011-03-24 15:30:00,47.81,47.81,47.74,47.75,878300.0,32.0251,32.0251,31.9782,31.9849,878300.0
2011-03-24 15:40:00,47.75,47.78,47.73,47.75,946400.0,31.9849,32.005,31.9715,31.9849,946400.0
2011-03-24 15:50:00,47.75,47.79,47.74,47.77,1991900.0,31.9849,32.0117,31.9782,31.9983,1991900.0
2011-03-25 09:30:00,47.73,47.76,47.66,47.67,1610900.0,31.9715,31.9916,31.9246,31.9313,1610900.0
2011-03-25 09:40:00,47.67,47.72,47.6,47.72,846800.0,31.9313,31.9648,31.8844,31.9648,846800.0
2011-03-25 09:50:00,47.72,47.73,47.65,47.7,553900.0,31.9648,31.9715,31.9179,31.9514,553900.0
2011-03-25 10:00:00,47.71,47.77,47.7,47.75,313800.0,31.9581,31.9983,31.9514,31.9849,313800.0
2011-03-25 10:10:00,47.76,47.77,47.7,47.71,281800.0,31.9916,31.9983,31.9514,31.9581,281800.0
2011-03-25 10:20:00,47.71,47.83,47.71,47.8,349600.0,31.9581,32.0385,31.9581,32.0184,349600.0
2011-03-25 10:30:00,47.8,47.89,47.8,47.82,731600.0,32.0184,32.0787,32.0184,32.0318,731600.0
2011-03-25 10:40:00,47.83,47.92,47.83,47.91,688600.0,32.0385,32.0988,32.0385,32.0921,688600.0
2011-03-25 10:50:00,47.91,47.99,47.9,47.97,519800.0,32.0921,32.1457,32.0854,32.1323,519800.0
2011-03-25 11:00:00,47.98,47.99,47.94,47.97,319200.0,32.139,32.1457,32.1122,32.1323,319200.0
2011-03-25 11:10:00,47.97,47.98,47.93,47.96,368800.0,32.1323,32.139,32.1055,32.1256,368800.0
2011-03-25 11:20:00,47.95,47.95,47.91,47.92,236600.0,32.1189,32.1189,32.0921,32.0988,236600.0
2011-03-25 11:30:00,47.93,47.96,47.92,47.95,236900.0,32.1055,32.1256,32.0988,32.1189,236900.0
2011-03-25 11:40:00,47.94,47.98,47.92,47.96,370300.0,32.1122,32.139,32.0988,32.1256,370300.0
2011-03-25 11:50:00,47.96,47.97,47.93,47.96,250600.0,32.1256,32.1323,32.1055,32.1256,250600.0
2011-03-25 12:00:00,47.97,47.98,47.93,47.97,167200.0,32.1323,32.139,32.1055,32.1323,167200.0
2011-03-25 12:10:00,47.97,48.0,47.96,47.99,258400.0,32.1323,32.1524,32.1256,32.1457,258400.0
2011-03-25 12:20:00,47.98,47.99,47.92,47.92,451700.0,32.139,32.1457,32.0988,32.0988,451700.0
2011-03-25 12:30:00,47.93,47.93,47.81,47.85,627400.0,32.1055,32.1055,32.0251,32.0519,627400.0
2011-03-25 12:40:00,47.85,47.86,47.79,47.81,184100.0,32.0519,32.0586,32.0117,32.0251,184100.0
2011-03-25 12:50:00,47.82,47.83,47.8,47.81,208800.0,32.0318,32.0385,32.0184,32.0251,208800.0
2011-03-25 13:00:00,47.81,47.84,47.8,47.84,164900.0,32.0251,32.0452,32.0184,32.0452,164900.0
2011-03-25 13:10:00,47.84,47.84,47.8,47.81,256000.0,32.0452,32.0452,32.0184,32.0251,256000.0
2011-03-25 13:20:00,47.82,47.88,47.81,47.88,247200.0,32.0318,32.072,32.0251,32.072,247200.0
2011-03-25 13:30:00,47.88,47.9,47.85,47.89,327500.0,32.072,32.0854,32.0519,32.0787,327500.0
2011-03-25 13:40:00,47.89,47.91,47.88,47.91,167400.0,32.0787,32.0921,32.072,32.0921,167400.0
2011-03-25 13:50:00,47.91,47.92,47.84,47.87,323300.0,32.0921,32.0988,32.0452,32.0653,323300.0
2011-03-25 14:00:00,47.87,47.88,47.85,47.88,371900.0,32.0653,32.072,32.0519,32.072,371900.0
2011-03-25 14:10:00,47.87,47.9,47.84,47.84,288600.0,32.0653,32.0854,32.0452,32.0452,288600.0
2011-03-25 14:20:00,47.84,47.85,47.79,47.79,282000.0,32.0452,32.0519,32.0117,32.0117,282000.0
2011-03-25 14:30:00,47.79,47.8,47.75,47.8,183600.0,32.0117,32.0184,31.9849,32.0184,183600.0
2011-03-25 14:40:00,47.8,47.85,47.78,47.82,281400.0,32.0184,32.0519,32.005,32.0318,281400.0
2011-03-25 14:50:00,47.82,47.86,47.82,47.83,105900.0,32.0318,32.0586,32.0318,32.0385,105900.0
2011-03-25 15:00:00,47.83,47.85,47.8,47.81,411900.0,32.0385,32.0519,32.0184,32.0251,411900.0
2011-03-25 15:10:00,47.82,47.87,47.79,47.84,535000.0,32.0318,32.0653,32.0117,32.0452,535000.0
2011-03-25 15:20:00,47.84,47.86,47.78,47.81,619600.0,32.0452,32.0586,32.005,32.0251,619600.0
2011-03-25 15:30:00,47.81,47.84,47.79,47.84,814900.0,32.0251,32.0452,32.0117,32.0452,814900.0
2011-03-25 15:40:00,47.84,47.86,47.75,47.76,1544600.0,32.0452,32.0586,31.9849,31.9916,1544600.0
2011-03-25 15:50:00,47.76,47.81,47.71,47.77,1933100.0,31.9916,32.0251,31.9581,31.9983,1933100.0
2011-03-28 09:30:00,47.69,47.71,47.58,47.62,986300.0,31.9447,31.9581,31.871,31.8978,986300.0
2011-03-28 09:40:00,47.62,47.73,47.61,47.69,1059300.0,31.8978,31.9715,31.8911,31.9447,1059300.0
2011-03-28 09:50:00,47.69,47.77,47.69,47.73,560500.0,31.9447,31.9983,31.9447,31.9715,560500.0
2011-03-28 10:00:00,47.73,47.76,47.69,47.74,206200.0,31.9715,31.9916,31.9447,31.9782,206200.0
2011-03-28 10:10:00,47.75,47.81,47.71,47.76,493900.0,31.9849,32.0251,31.9581,31.9916,493900.0
2011-03-28 10:20:00,47.77,47.79,47.71,47.72,300700.0,31.9983,32.0117,31.9581,31.9648,300700.0
2011-03-28 10:30:00,47.72,47.79,47.71,47.76,408600.0,31.9648,32.0117,31.9581,31.9916,408600.0
2011-03-28 10:40:00,47.76,47.79,47.75,47.76,180900.0,31.9916,32.0117,31.9849,31.9916,180900.0
2011-03-28 10:50:00,47.76,47.77,47.68,47.69,928700.0,31.9916,31.9983,31.938,31.9447,928700.0
2011-03-28 11:00:00,47.69,47.73,47.65,47.71,286600.0,31.9447,31.9715,31.9179,31.9581,286600.0
2011-03-28 11:10:00,47.71,47.73,47.68,47.7,95600.0,31.9581,31.9715,31.938,31.9514,95600.0
2011-03-28 11:20:00,47.7,47.74,47.69,47.73,283700.0,31.9514,31.9782,31.9447,31.9715,283700.0
2011-03-28 11:30:00,47.73,47.73,47.65,47.67,355800.0,31.9715,31.9715,31.9179,31.9313,355800.0
2011-03-28 11:40:00,47.67,47.67,47.6,47.62,144800.0,31.9313,31.9313,31.8844,31.8978,144800.0
2011-03-28 11:50:00,47.62,47.65,47.61,47.65,211400.0,31.8978,31.9179,31.8911,31.9179,211400.0
2011-03-28 12:00:00,47.64,47.7,47.64,47.7,379700.0,31.9112,31.9514,31.9112,31.9514,379700.0
2011-03-28 12:10:00,47.7,47.7,47.66,47.67,277100.0,31.9514,31.9514,31.9246,31.9313,277100.0
2011-03-28 12:20:00,47.68,47.7,47.67,47.67,73300.0,31.938,31.9514,31.9313,31.9313,73300.0
2011-03-28 12:30:00,47.68,47.71,47.67,47.71,102100.0,31.938,31.9581,31.9313,31.9581,102100.0
2011-03-28 12:40:00,47.7,47.72,47.69,47.71,95200.0,31.9514,31.9648,31.9447,31.9581,95200.0
2011-03-28 12:50:00,47.7,47.72,47.7,47.72,86700.0,31.9514,31.9648,31.9514,31.9648,86700.0
2011-03-28 13:00:00,47.72,47.73,47.71,47.71,56600.0,31.9648,31.9715,31.9581,31.9581,56600.0
2011-03-28 13:10:00,47.72,47.75,47.71,47.73,177500.0,31.9648,31.9849,31.9581,31.9715,177500.0
2011-03-28 13:20:00,47.73,47.74,47.71,47.72,100200.0,31.9715,31.9782,31.9581,31.9648,100200.0
2011-03-28 13:30:00,47.72,47.72,47.69,47.7,196300.0,31.9648,31.9648,31.9447,31.9514,196300.0
2011-03-28 13:40:00,47.69,47.71,47.67,47.67,147100.0,31.9447,31.9581,31.9313,31.9313,147100.0
2011-03-28 13:50:00,47.68,47.69,47.65,47.66,258200.0,31.938,31.9447,31.9179,31.9246,258200.0
2011-03-28 14:00:00,47.67,47.67,47.63,47.65,276100.0,31.9313,31.9313,31.9045,31.9179,276100.0
2011-03-28 14:10:00,47.65,47.66,47.64,47.66,806300.0,31.9179,31.9246,31.9112,31.9246,806300.0
2011-03-28 14:20:00,47.66,47.67,47.64,47.66,126400.0,31.9246,31.9313,31.9112,31.9246,126400.0
2011-03-28 14:30:00,47.66,47.69,47.65,47.69,385800.0,31.9246,31.9447,31.9179,31.9447,385800.0
2011-03-28 14:40:00,47.68,47.69,47.62,47.64,507600.0,31.938,31.9447,31.8978,31.9112,507600.0
2011-03-28 14:50:00,47.64,47.64,47.59,47.63,308800.0,31.9112,31.9112,31.8777,31.9045,308800.0
2011-03-28 15:00:00,47.63,47.67,47.6,47.65,493800.0,31.9045,31.9313,31.8844,31.9179,493800.0
2011-03-28 15:10:00,47.65,47.68,47.65,47.65,652200.0,31.9179,31.938,31.9179,31.9179,652200.0
2011-03-28 15:20:00,47.65,47.68,47.63,47.66,782300.0,31.9179,31.938,31.9045,31.9246,782300.0
2011-03-28 15:30:00,47.66,47.68,47.6,47.6,649500.0,31.9246,31.938,31.8844,31.8844,649500.0
2011-03-28 15:40:00,47.61,47.61,47.51,47.54,986100.0,31.8911,31.8911,31.8241,31.8442,986100.0
2011-03-28 15:50:00,47.54,47.59,47.47,47.48,6458100.0,31.8442,31.8777,31.7973,31.804,6458100.0
2011-03-29 09:30:00,47.73,47.73,47.62,47.63,1738200.0,31.9715,31.9715,31.8978,31.9045,1738200.0
2011-03-29 09:40:00,47.62,47.63,47.53,47.6,649500.0,31.8978,31.9045,31.8375,31.8844,649500.0
2011-03-29 09:50:00,47.61,47.68,47.6,47.65,353400.0,31.8911,31.938,31.8844,31.9179,353400.0
2011-03-29 10:00:00,47.64,47.72,47.6,47.71,1416300.0,31.9112,31.9648,31.8844,31.9581,1416300.0
2011-03-29 10:10:00,47.71,47.82,47.71,47.81,691800.0,31.9581,32.0318,31.9581,32.0251,691800.0
2011-03-29 10:20:00,47.82,47.82,47.74,47.74,319500.0,32.0318,32.0318,31.9782,31.9782,319500.0
2011-03-29 10:30:00,47.75,47.8,47.72,47.73,400900.0,31.9849,32.0184,31.9648,31.9715,400900.0
2011-03-29 10:40:00,47.72,47.81,47.72,47.79,425300.0,31.9648,32.0251,31.9648,32.0117,425300.0
2011-03-29 10:50:00,47.8,47.86,47.79,47.85,710100.0,32.0184,32.0586,32.0117,32.0519,710100.0
2011-03-29 11:00:00,47.86,47.9,47.83,47.88,228700.0,32.0586,32.0854,32.0385,32.072,228700.0
2011-03-29 11:10:00,47.88,47.9,47.84,47.9,240600.0,32.072,32.0854,32.0452,32.0854,240600.0
2011-03-29 11:20:00,47.89,47.95,47.89,47.92,375200.0,32.0787,32.1189,32.0787,32.0988,375200.0
2011-03-29 11:30:00,47.92,47.97,47.92,47.96,503200.0,32.0988,32.1323,32.0988,32.1256,503200.0
2011-03-29 11:40:00,47.95,47.97,47.93,47.94,294700.0,32.1189,32.1323,32.1055,32.1122,294700.0
2011-03-29 11:50:00,47.95,47.97,47.93,47.95,108600.0,32.1189,32.1323,32.1055,32.1189,108600.0
2011-03-29 12:00:00,47.96,47.98,47.93,47.94,79900.0,32.1256,32.139,32.1055,32.1122,79900.0
2011-03-29 12:10:00,47.95,47.98,47.94,47.96,121300.0,32.1189,32.139,32.1122,32.1256,121300.0
2011-03-29 12:20:00,47.96,47.98,47.92,47.92,193400.0,32.1256,32.139,32.0988,32.0988,193400.0
2011-03-29 12:30:00,47.92,47.93,47.88,47.88,187000.0,32.0988,32.1055,32.072,32.072,187000.0
2011-03-29 12:40:00,47.89,47.91,47.86,47.9,139500.0,32.0787,32.0921,32.0586,32.0854,139500.0
2011-03-29 12:50:00,47.91,47.95,47.9,47.95,187400.0,32.0921,32.1189,32.0854,32.1189,187400.0
2011-03-29 13:00:00,47.94,47.97,47.94,47.96,162100.0,32.1122,32.1323,32.1122,32.1256,162100.0
2011-03-29 13:10:00,47.97,47.97,47.94,47.94,237100.0,32.1323,32.1323,32.1122,32.1122,237100.0
2011-03-29 13:20:00,47.95,47.97,47.92,47.92,113600.0,32.1189,32.1323,32.0988,32.0988,113600.0
2011-03-29 13:30:00,47.92,47.95,47.92,47.94,123700.0,32.0988,32.1189,32.0988,32.1122,123700.0
2011-03-29 13:40:00,47.94,47.97,47.93,47.96,124000.0,32.1122,32.1323,32.1055,32.1256,124000.0
2011-03-29 13:50:00,47.95,47.96,47.94,47.96,78000.0,32.1189,32.1256,32.1122,32.1256,78000.0
2011-03-29 14:00:00,47.95,48.03,47.95,48.02,313400.0,32.1189,32.1725,32.1189,32.1658,313400.0
2011-03-29 14:10:00,48.02,48.02,47.99,48.0,148200.0,32.1658,32.1658,32.1457,32.1524,148200.0
2011-03-29 14:20:00,48.01,48.01,47.96,47.97,127300.0,32.1591,32.1591,32.1256,32.1323,127300.0
2011-03-29 14:30:00,47.97,47.99,47.96,47.97,138300.0,32.1323,32.1457,32.1256,32.1323,138300.0
2011-03-29 14:40:00,47.97,48.03,47.97,48.02,770600.0,32.1323,32.1725,32.1323,32.1658,770600.0
2011-03-29 14:50:00,48.02,48.04,48.01,48.02,184100.0,32.1658,32.1792,32.1591,32.1658,184100.0
2011-03-29 15:00:00,48.02,48.03,47.96,47.99,342200.0,32.1658,32.1725,32.1256,32.1457,342200.0
2011-03-29 15:10:00,47.98,48.02,47.97,47.99,227800.0,32.139,32.1658,32.1323,32.1457,227800.0
2011-03-29 15:20:00,48.0,48.01,47.98,48.01,292400.0,32.1524,32.1591,32.139,32.1591,292400.0
2011-03-29 15:30:00,48.01,48.04,47.99,48.0,397000.0,32.1591,32.1792,32.1457,32.1524,397000.0
2011-03-29 15:40:00,47.99,48.02,47.97,48.0,344800.0,32.1457,32.1658,32.1323,32.1524,344800.0
2011-03-29 15:50:00,48.0,48.03,47.98,48.02,781800.0,32.1524,32.1725,32.139,32.1658,781800.0
2011-03-30 09:30:00,48.44,48.48,48.4,48.48,1033700.0,32.4471,32.4739,32.4203,32.4739,1033700.0
2011-03-30 09:40:00,48.48,48.5,48.45,48.48,924000.0,32.4739,32.4873,32.4538,32.4739,924000.0
2011-03-30 09:50:00,48.49,48.57,48.47,48.56,892300.0,32.4806,32.5342,32.4672,32.5275,892300.0
2011-03-30 10:00:00,48.57,48.6,48.49,48.49,6260300.0,32.5342,32.5543,32.4806,32.4806,6260300.0
2011-03-30 10:10:00,48.48,48.53,48.46,48.51,1742100.0,32.4739,32.5074,32.4605,32.494,1742100.0
2011-03-30 10:20:00,48.51,48.52,48.4,48.41,471000.0,32.494,32.5007,32.4203,32.427,471000.0
2011-03-30 10:30:00,48.41,48.51,48.41,48.46,321700.0,32.427,32.494,32.427,32.4605,321700.0
2011-03-30 10:40:00,48.46,48.54,48.44,48.53,260500.0,32.4605,32.5141,32.4471,32.5074,260500.0
2011-03-30 10:50:00,48.54,48.56,48.53,48.55,399400.0,32.5141,32.5275,32.5074,32.5208,399400.0
2011-03-30 11:00:00,48.55,48.56,48.53,48.55,293000.0,32.5208,32.5275,32.5074,32.5208,293000.0
2011-03-30 11:10:00,48.56,48.56,48.51,48.55,120300.0,32.5275,32.5275,32.494,32.5208,120300.0
2011-03-30 11:20:00,48.55,48.58,48.51,48.57,208000.0,32.5208,32.5409,32.494,32.5342,208000.0
2011-03-30 11:30:00,48.57,48.6,48.56,48.57,354700.0,32.5342,32.5543,32.5275,32.5342,354700.0
2011-03-30 11:40:00,48.57,48.63,48.57,48.63,408100.0,32.5342,32.5744,32.5342,32.5744,408100.0
2011-03-30 11:50:00,48.63,48.65,48.61,48.63,312300.0,32.5744,32.5878,32.561,32.5744,312300.0
2011-03-30 12:00:00,48.62,48.66,48.62,48.64,158700.0,32.5677,32.5945,32.5677,32.5811,158700.0
2011-03-30 12:10:00,48.64,48.73,48.64,48.69,238300.0,32.5811,32.6413,32.5811,32.6146,238300.0
2011-03-30 12:20:00,48.7,48.74,48.68,48.71,153000.0,32.6213,32.648,32.6079,32.628,153000.0
2011-03-30 12:30:00,48.71,48.74,48.7,48.73,201800.0,32.628,32.648,32.6213,32.6413,201800.0
2011-03-30 12:40:00,48.73,48.74,48.71,48.72,38200.0,32.6413,32.648,32.628,32.6347,38200.0
2011-03-30 12:50:00,48.72,48.72,48.69,48.7,103000.0,32.6347,32.6347,32.6146,32.6213,103000.0
2011-03-30 13:00:00,48.7,48.74,48.7,48.73,156000.0,32.6213,32.648,32.6213,32.6413,156000.0
2011-03-30 13:10:00,48.73,48.73,48.71,48.72,94000.0,32.6413,32.6413,32.628,32.6347,94000.0
2011-03-30 13:20:00,48.73,48.74,48.71,48.72,179400.0,32.6413,32.648,32.628,32.6347,179400.0
2011-03-30 13:30:00,48.73,48.73,48.7,48.71,92500.0,32.6413,32.6413,32.6213,32.628,92500.0
2011-03-30 13:40:00,48.71,48.72,48.68,48.69,76400.0,32.628,32.6347,32.6079,32.6146,76400.0
2011-03-30 13:50:00,48.69,48.71,48.67,48.7,172700.0,32.6146,32.628,32.6012,32.6213,172700.0
2011-03-30 14:00:00,48.71,48.73,48.69,48.71,321400.0,32.628,32.6413,32.6146,32.628,321400.0
2011-03-30 14:10:00,48.71,48.72,48.67,48.7,94800.0,32.628,32.6347,32.6012,32.6213,94800.0
2011-03-30 14:20:00,48.69,48.73,48.67,48.7,197200.0,32.6146,32.6413,32.6012,32.6213,197200.0
2011-03-30 14:30:00,48.7,48.7,48.68,48.7,130600.0,32.6213,32.6213,32.6079,32.6213,130600.0
2011-03-30 14:40:00,48.69,48.71,48.67,48.67,161300.0,32.6146,32.628,32.6012,32.6012,161300.0
2011-03-30 14:50:00,48.67,48.69,48.65,48.67,549600.0,32.6012,32.6146,32.5878,32.6012,549600.0
2011-03-30 15:00:00,48.67,48.7,48.67,48.67,269800.0,32.6012,32.6213,32.6012,32.6012,269800.0
2011-03-30 15:10:00,48.68,48.71,48.67,48.7,270600.0,32.6079,32.628,32.6012,32.6213,270600.0
2011-03-30 15:20:00,48.7,48.7,48.66,48.66,225900.0,32.6213,32.6213,32.5945,32.5945,225900.0
2011-03-30 15:30:00,48.66,48.7,48.66,48.68,376200.0,32.5945,32.6213,32.5945,32.6079,376200.0
2011-03-30 15:40:00,48.69,48.71,48.62,48.63,308900.0,32.6146,32.628,32.5677,32.5744,308900.0
2011-03-30 15:50:00,48.62,48.65,48.56,48.58,2550300.0,32.5677,32.5878,32.5275,32.5409,2550300.0
2011-03-31 09:30:00,48.9,48.97,48.87,48.96,2785200.0,32.7552,32.8021,32.7351,32.7954,2785200.0
2011-03-31 09:40:00,48.96,49.04,48.92,48.93,1551900.0,32.7954,32.849,32.7686,32.7753,1551900.0
2011-03-31 09:50:00,48.93,48.95,48.85,48.94,601100.0,32.7753,32.7887,32.7217,32.782,601100.0
2011-03-31 10:00:00,48.94,48.96,48.83,48.86,597100.0,32.782,32.7954,32.7083,32.7284,597100.0
2011-03-31 10:10:00,48.85,48.98,48.85,48.96,678500.0,32.7217,32.8088,32.7217,32.7954,678500.0
2011-03-31 10:20:00,48.96,49.06,48.96,49.04,952900.0,32.7954,32.8624,32.7954,32.849,952900.0
2011-03-31 10:30:00,49.04,49.08,49.03,49.06,430300.0,32.849,32.8758,32.8423,32.8624,430300.0
2011-03-31 10:40:00,49.06,49.08,48.98,48.98,239100.0,32.8624,32.8758,32.8088,32.8088,239100.0
2011-03-31 10:50:00,48.99,49.04,48.97,49.03,229200.0,32.8155,32.849,32.8021,32.8423,229200.0
2011-03-31 11:00:00,49.03,49.05,48.96,48.99,480200.0,32.8423,32.8557,32.7954,32.8155,480200.0
2011-03-31 11:10:00,48.98,49.03,48.98,49.02,384900.0,32.8088,32.8423,32.8088,32.8356,384900.0
2011-03-31 11:20:00,49.02,49.03,48.93,48.95,605300.0,32.8356,32.8423,32.7753,32.7887,605300.0
2011-03-31 11:30:00,48.95,48.97,48.84,48.92,599100.0,32.7887,32.8021,32.715,32.7686,599100.0
2011-03-31 11:40:00,48.93,48.97,48.91,48.96,210100.0,32.7753,32.8021,32.7619,32.7954,210100.0
2011-03-31 11:50:00,48.96,48.97,48.93,48.96,164600.0,32.7954,32.8021,32.7753,32.7954,164600.0
2011-03-31 12:00:00,48.95,48.98,48.95,48.96,204200.0,32.7887,32.8088,32.7887,32.7954,204200.0
2011-03-31 12:10:00,48.96,49.0,48.95,49.0,163500.0,32.7954,32.8222,32.7887,32.8222,163500.0
2011-03-31 12:20:00,49.0,49.03,48.97,49.02,169600.0,32.8222,32.8423,32.8021,32.8356,169600.0
2011-03-31 12:30:00,49.03,49.04,48.97,48.98,177500.0,32.8423,32.849,32.8021,32.8088,177500.0
2011-03-31 12:40:00,48.99,49.04,48.98,49.02,407800.0,32.8155,32.849,32.8088,32.8356,407800.0
2011-03-31 12:50:00,49.01,49.07,49.01,49.04,347400.0,32.8289,32.8691,32.8289,32.849,347400.0
2011-03-31 13:00:00,49.04,49.06,49.01,49.02,166600.0,32.849,32.8624,32.8289,32.8356,166600.0
2011-03-31 13:10:00,49.02,49.03,49.01,49.03,134300.0,32.8356,32.8423,32.8289,32.8423,134300.0
2011-03-31 13:20:00,49.03,49.05,49.01,49.02,216300.0,32.8423,32.8557,32.8289,32.8356,216300.0
2011-03-31 13:30:00,49.01,49.05,49.01,49.05,88800.0,32.8289,32.8557,32.8289,32.8557,88800.0
2011-03-31 13:40:00,49.05,49.06,49.02,49.04,152200.0,32.8557,32.8624,32.8356,32.849,152200.0
2011-03-31 13:50:00,49.04,49.09,49.03,49.07,1117800.0,32.849,32.8825,32.8423,32.8691,1117800.0
2011-03-31 14:00:00,49.06,49.07,49.03,49.05,512500.0,32.8624,32.8691,32.8423,32.8557,512500.0
2011-03-31 14:10:00,49.06,49.07,49.01,49.05,413800.0,32.8624,32.8691,32.8289,32.8557,413800.0
2011-03-31 14:20:00,49.04,49.06,49.0,49.01,130300.0,32.849,32.8624,32.8222,32.8289,130300.0
2011-03-31 14:30:00,49.01,49.04,48.99,49.04,175900.0,32.8289,32.849,32.8155,32.849,175900.0
2011-03-31 14:40:00,49.04,49.07,49.03,49.05,180400.0,32.849,32.8691,32.8423,32.8557,180400.0
2011-03-31 14:50:00,49.05,49.06,49.03,49.06,298500.0,32.8557,32.8624,32.8423,32.8624,298500.0
2011-03-31 15:00:00,49.05,49.06,49.04,49.04,330500.0,32.8557,32.8624,32.849,32.849,330500.0
2011-03-31 15:10:00,49.05,49.06,49.02,49.04,501300.0,32.8557,32.8624,32.8356,32.849,501300.0
2011-03-31 15:20:00,49.05,49.05,49.02,49.04,188900.0,32.8557,32.8557,32.8356,32.849,188900.0
2011-03-31 15:30:00,49.04,49.05,48.99,49.03,399100.0,32.849,32.8557,32.8155,32.8423,399100.0
2011-03-31 15:40:00,49.04,49.05,48.97,49.01,773900.0,32.849,32.8557,32.8021,32.8289,773900.0
2011-03-31 15:50:00,49.0,49.04,48.92,48.97,1828700.0,32.8222,32.849,32.7686,32.8021,1828700.0
2011-04-01 09:30:00,49.57,49.64,49.55,49.63,1245200.0,33.204,33.2509,33.1906,33.2442,1245200.0
2011-04-01 09:40:00,49.62,49.64,49.4,49.4,757300.0,33.2375,33.2509,33.0901,33.0901,757300.0
2011-04-01 09:50:00,49.4,49.51,49.37,49.47,978000.0,33.0901,33.1638,33.07,33.137,978000.0
2011-04-01 10:00:00,49.47,49.61,49.46,49.61,981600.0,33.137,33.2308,33.1303,33.2308,981600.0
2011-04-01 10:10:00,49.61,49.65,49.57,49.63,387000.0,33.2308,33.2576,33.204,33.2442,387000.0
2011-04-01 10:20:00,49.64,49.7,49.63,49.67,472300.0,33.2509,33.2911,33.2442,33.271,472300.0
2011-04-01 10:30:00,49.68,49.72,49.68,49.7,247700.0,33.2777,33.3045,33.2777,33.2911,247700.0
2011-04-01 10:40:00,49.7,49.7,49.61,49.63,654600.0,33.2911,33.2911,33.2308,33.2442,654600.0
2011-04-01 10:50:00,49.63,49.71,49.63,49.7,365500.0,33.2442,33.2978,33.2442,33.2911,365500.0
2011-04-01 11:00:00,49.7,49.78,49.69,49.78,3480000.0,33.2911,33.3447,33.2844,33.3447,3480000.0
2011-04-01 11:10:00,49.78,49.84,49.77,49.83,693200.0,33.3447,33.3849,33.338,33.3782,693200.0
2011-04-01 11:20:00,49.83,49.86,49.82,49.86,737400.0,33.3782,33.3983,33.3715,33.3983,737400.0
2011-04-01 11:30:00,49.86,49.89,49.84,49.86,660800.0,33.3983,33.4184,33.3849,33.3983,660800.0
2011-04-01 11:40:00,49.86,49.86,49.79,49.82,499900.0,33.3983,33.3983,33.3514,33.3715,499900.0
2011-04-01 11:50:00,49.81,49.82,49.76,49.78,607600.0,33.3648,33.3715,33.3313,33.3447,607600.0
2011-04-01 12:00:00,49.78,49.79,49.76,49.78,524000.0,33.3447,33.3514,33.3313,33.3447,524000.0
2011-04-01 12:10:00,49.77,49.78,49.73,49.73,472800.0,33.338,33.3447,33.3112,33.3112,472800.0
2011-04-01 12:20:00,49.73,49.8,49.73,49.78,453900.0,33.3112,33.3581,33.3112,33.3447,453900.0
2011-04-01 12:30:00,49.78,49.8,49.76,49.78,841100.0,33.3447,33.3581,33.3313,33.3447,841100.0
2011-04-01 12:40:00,49.78,49.78,49.7,49.71,824100.0,33.3447,33.3447,33.2911,33.2978,824100.0
2011-04-01 12:50:00,49.71,49.73,49.71,49.73,200500.0,33.2978,33.3112,33.2978,33.3112,200500.0
2011-04-01 13:00:00,49.73,49.73,49.69,49.71,563400.0,33.3112,33.3112,33.2844,33.2978,563400.0
2011-04-01 13:10:00,49.71,49.72,49.69,49.7,395100.0,33.2978,33.3045,33.2844,33.2911,395100.0
2011-04-01 13:20:00,49.71,49.72,49.7,49.71,458300.0,33.2978,33.3045,33.2911,33.2978,458300.0
2011-04-01 13:30:00,49.7,49.73,49.7,49.73,405200.0,33.2911,33.3112,33.2911,33.3112,405200.0
2011-04-01 13:40:00,49.73,49.74,49.7,49.74,774400.0,33.3112,33.3179,33.2911,33.3179,774400.0
2011-04-01 13:50:00,49.74,49.74,49.71,49.74,433100.0,33.3179,33.3179,33.2978,33.3179,433100.0
2011-04-01 14:00:00,49.74,49.79,49.73,49.79,278500.0,33.3179,33.3514,33.3112,33.3514,278500.0
2011-04-01 14:10:00,49.79,49.81,49.78,49.79,224500.0,33.3514,33.3648,33.3447,33.3514,224500.0
2011-04-01 14:20:00,49.79,49.81,49.78,49.8,178800.0,33.3514,33.3648,33.3447,33.3581,178800.0
2011-04-01 14:30:00,49.8,49.82,49.79,49.8,212000.0,33.3581,33.3715,33.3514,33.3581,212000.0
2011-04-01 14:40:00,49.8,49.8,49.68,49.7,343300.0,33.3581,33.3581,33.2777,33.2911,343300.0
2011-04-01 14:50:00,49.7,49.73,49.68,49.71,233200.0,33.2911,33.3112,33.2777,33.2978,233200.0
2011-04-01 15:00:00,49.71,49.71,49.63,49.65,374200.0,33.2978,33.2978,33.2442,33.2576,374200.0
2011-04-01 15:10:00,49.65,49.66,49.59,49.59,787000.0,33.2576,33.2643,33.2174,33.2174,787000.0
2011-04-01 15:20:00,49.59,49.68,49.0,49.66,1632300.0,33.2174,33.2777,32.8222,33.2643,1632300.0
2011-04-01 15:30:00,49.66,49.69,49.63,49.67,238900.0,33.2643,33.2844,33.2442,33.271,238900.0
2011-04-01 15:40:00,49.67,49.75,49.65,49.69,601400.0,33.271,33.3246,33.2576,33.2844,601400.0
2011-04-01 15:50:00,49.69,49.75,49.69,49.72,784600.0,33.2844,33.3246,33.2844,33.3045,784600.0
2011-04-04 09:30:00,49.99,50.06,49.93,50.03,527600.0,33.4853,33.5322,33.4452,33.5121,527600.0
2011-04-04 09:40:00,50.03,50.05,49.96,49.99,299500.0,33.5121,33.5255,33.4653,33.4853,299500.0
2011-04-04 09:50:00,49.99,49.99,49.89,49.92,212300.0,33.4853,33.4853,33.4184,33.4385,212300.0
2011-04-04 10:00:00,49.92,49.94,49.84,49.89,271100.0,33.4385,33.4519,33.3849,33.4184,271100.0
2011-04-04 10:10:00,49.89,49.98,49.86,49.98,242900.0,33.4184,33.4787,33.3983,33.4787,242900.0
2011-04-04 10:20:00,49.98,50.0,49.94,49.95,294000.0,33.4787,33.492,33.4519,33.4586,294000.0
2011-04-04 10:30:00,49.95,50.0,49.94,49.98,215800.0,33.4586,33.492,33.4519,33.4787,215800.0
2011-04-04 10:40:00,49.98,50.01,49.94,49.98,402300.0,33.4787,33.4987,33.4519,33.4787,402300.0
2011-04-04 10:50:00,49.98,50.01,49.92,49.96,290400.0,33.4787,33.4987,33.4385,33.4653,290400.0
2011-04-04 11:00:00,49.96,50.0,49.94,49.96,387200.0,33.4653,33.492,33.4519,33.4653,387200.0
2011-04-04 11:10:00,49.96,49.99,49.94,49.99,208800.0,33.4653,33.4853,33.4519,33.4853,208800.0
2011-04-04 11:20:00,49.99,50.05,49.98,50.05,929800.0,33.4853,33.5255,33.4787,33.5255,929800.0
2011-04-04 11:30:00,50.04,50.1,50.03,50.08,498200.0,33.5188,33.559,33.5121,33.5456,498200.0
2011-04-04 11:40:00,50.08,50.11,50.05,50.09,160500.0,33.5456,33.5657,33.5255,33.5523,160500.0
2011-04-04 11:50:00,50.09,50.1,50.07,50.08,188900.0,33.5523,33.559,33.5389,33.5456,188900.0
2011-04-04 12:00:00,50.08,50.1,50.06,50.07,125400.0,33.5456,33.559,33.5322,33.5389,125400.0
2011-04-04 12:10:00,50.07,50.09,50.05,50.06,180700.0,33.5389,33.5523,33.5255,33.5322,180700.0
2011-04-04 12:20:00,50.06,50.08,50.05,50.05,109700.0,33.5322,33.5456,33.5255,33.5255,109700.0
2011-04-04 12:30:00,50.05,50.06,50.02,50.06,158000.0,33.5255,33.5322,33.5054,33.5322,158000.0
2011-04-04 12:40:00,50.06,50.07,50.02,50.04,84000.0,33.5322,33.5389,33.5054,33.5188,84000.0
2011-04-04 12:50:00,50.04,50.04,50.0,50.04,96900.0,33.5188,33.5188,33.492,33.5188,96900.0
2011-04-04 13:00:00,50.03,50.08,50.03,50.08,152700.0,33.5121,33.5456,33.5121,33.5456,152700.0
2011-04-04 13:10:00,50.07,50.09,50.06,50.09,115000.0,33.5389,33.5523,33.5322,33.5523,115000.0
2011-04-04 13:20:00,50.09,50.09,50.05,50.07,159100.0,33.5523,33.5523,33.5255,33.5389,159100.0
2011-04-04 13:30:00,50.07,50.07,50.0,50.02,149700.0,33.5389,33.5389,33.492,33.5054,149700.0
2011-04-04 13:40:00,50.01,50.02,49.96,49.98,145200.0,33.4987,33.5054,33.4653,33.4787,145200.0
2011-04-04 13:50:00,49.98,49.98,49.93,49.96,227500.0,33.4787,33.4787,33.4452,33.4653,227500.0
2011-04-04 14:00:00,49.95,50.03,49.94,50.0,212600.0,33.4586,33.5121,33.4519,33.492,212600.0
2011-04-04 14:10:00,50.0,50.02,49.99,50.01,131800.0,33.492,33.5054,33.4853,33.4987,131800.0
2011-04-04 14:20:00,50.01,50.05,50.0,50.03,145400.0,33.4987,33.5255,33.492,33.5121,145400.0
2011-04-04 14:30:00,50.03,50.08,50.02,50.08,250500.0,33.5121,33.5456,33.5054,33.5456,250500.0
2011-04-04 14:40:00,50.08,50.09,50.06,50.08,126800.0,33.5456,33.5523,33.5322,33.5456,126800.0
2011-04-04 14:50:00,50.09,50.09,50.06,50.08,198100.0,33.5523,33.5523,33.5322,33.5456,198100.0
2011-04-04 15:00:00,50.08,50.08,50.04,50.04,296500.0,33.5456,33.5456,33.5188,33.5188,296500.0
2011-04-04 15:10:00,50.05,50.1,50.05,50.08,279100.0,33.5255,33.559,33.5255,33.5456,279100.0
2011-04-04 15:20:00,50.09,50.16,50.08,50.15,289800.0,33.5523,33.5992,33.5456,33.5925,289800.0
2011-04-04 15:30:00,50.15,50.16,50.11,50.15,626100.0,33.5925,33.5992,33.5657,33.5925,626100.0
2011-04-04 15:40:00,50.16,50.18,50.14,50.15,2875700.0,33.5992,33.6126,33.5858,33.5925,2875700.0
2011-04-04 15:50:00,50.16,50.23,50.14,50.19,1586000.0,33.5992,33.6461,33.5858,33.6193,1586000.0
2011-04-05 09:30:00,49.92,50.06,49.92,49.94,1416800.0,33.4385,33.5322,33.4385,33.4519,1416800.0
2011-04-05 09:40:00,49.94,50.0,49.87,49.96,1427900.0,33.4519,33.492,33.405,33.4653,1427900.0
2011-04-05 09:50:00,49.96,50.06,49.96,50.03,384400.0,33.4653,33.5322,33.4653,33.5121,384400.0
2011-04-05 10:00:00,50.04,50.05,49.95,50.0,879000.0,33.5188,33.5255,33.4586,33.492,879000.0
2011-04-05 10:10:00,50.0,50.09,50.0,50.05,305800.0,33.492,33.5523,33.492,33.5255,305800.0
2011-04-05 10:20:00,50.05,50.09,50.03,50.08,1222400.0,33.5255,33.5523,33.5121,33.5456,1222400.0
2011-04-05 10:30:00,50.08,50.2,50.08,50.17,1129100.0,33.5456,33.626,33.5456,33.6059,1129100.0
2011-04-05 10:40:00,50.16,50.18,50.15,50.16,318200.0,33.5992,33.6126,33.5925,33.5992,318200.0
2011-04-05 10:50:00,50.16,50.16,50.11,50.13,534700.0,33.5992,33.5992,33.5657,33.5791,534700.0
2011-04-05 11:00:00,50.13,50.16,50.13,50.15,332400.0,33.5791,33.5992,33.5791,33.5925,332400.0
2011-04-05 11:10:00,50.15,50.18,50.13,50.18,360600.0,33.5925,33.6126,33.5791,33.6126,360600.0
2011-04-05 11:20:00,50.17,50.19,50.16,50.18,391200.0,33.6059,33.6193,33.5992,33.6126,391200.0
2011-04-05 11:30:00,50.18,50.19,50.13,50.19,193800.0,33.6126,33.6193,33.5791,33.6193,193800.0
2011-04-05 11:40:00,50.19,50.2,50.17,50.17,118700.0,33.6193,33.626,33.6059,33.6059,118700.0
2011-04-05 11:50:00,50.17,50.26,50.16,50.25,233700.0,33.6059,33.6662,33.5992,33.6595,233700.0
2011-04-05 12:00:00,50.24,50.27,50.22,50.23,153200.0,33.6528,33.6729,33.6394,33.6461,153200.0
2011-04-05 12:10:00,50.23,50.24,50.21,50.22,127400.0,33.6461,33.6528,33.6327,33.6394,127400.0
2011-04-05 12:20:00,50.22,50.24,50.18,50.18,176900.0,33.6394,33.6528,33.6126,33.6126,176900.0
2011-04-05 12:30:00,50.19,50.21,50.18,50.18,134200.0,33.6193,33.6327,33.6126,33.6126,134200.0
2011-04-05 12:40:00,50.18,50.22,50.18,50.22,77600.0,33.6126,33.6394,33.6126,33.6394,77600.0
2011-04-05 12:50:00,50.21,50.29,50.21,50.26,154700.0,33.6327,33.6863,33.6327,33.6662,154700.0
2011-04-05 13:00:00,50.26,50.32,50.25,50.3,320100.0,33.6662,33.7064,33.6595,33.693,320100.0
2011-04-05 13:10:00,50.3,50.34,50.3,50.33,1712500.0,33.693,33.7198,33.693,33.7131,1712500.0
2011-04-05 13:20:00,50.32,50.33,50.3,50.31,281800.0,33.7064,33.7131,33.693,33.6997,281800.0
2011-04-05 13:30:00,50.31,50.32,50.29,50.3,450100.0,33.6997,33.7064,33.6863,33.693,450100.0
2011-04-05 13:40:00,50.3,50.31,50.27,50.28,328200.0,33.693,33.6997,33.6729,33.6796,328200.0
2011-04-05 13:50:00,50.29,50.32,50.27,50.29,243700.0,33.6863,33.7064,33.6729,33.6863,243700.0
2011-04-05 14:00:00,50.29,50.31,50.23,50.27,665500.0,33.6863,33.6997,33.6461,33.6729,665500.0
2011-04-05 14:10:00,50.27,50.3,50.26,50.27,217100.0,33.6729,33.693,33.6662,33.6729,217100.0
2011-04-05 14:20:00,50.28,50.3,50.26,50.29,152100.0,33.6796,33.693,33.6662,33.6863,152100.0
2011-04-05 14:30:00,50.28,50.3,50.25,50.26,321300.0,33.6796,33.693,33.6595,33.6662,321300.0
2011-04-05 14:40:00,50.27,50.27,50.2,50.23,372300.0,33.6729,33.6729,33.626,33.6461,372300.0
2011-04-05 14:50:00,50.23,50.25,50.19,50.23,348800.0,33.6461,33.6595,33.6193,33.6461,348800.0
2011-04-05 15:00:00,50.24,50.24,50.16,50.17,286000.0,33.6528,33.6528,33.5992,33.6059,286000.0
2011-04-05 15:10:00,50.16,50.18,50.12,50.16,311500.0,33.5992,33.6126,33.5724,33.5992,311500.0
2011-04-05 15:20:00,50.15,50.21,50.15,50.18,550200.0,33.5925,33.6327,33.5925,33.6126,550200.0
2011-04-05 15:30:00,50.18,50.19,50.12,50.16,539000.0,33.6126,33.6193,33.5724,33.5992,539000.0
2011-04-05 15:40:00,50.16,50.17,50.13,50.17,480700.0,33.5992,33.6059,33.5791,33.6059,480700.0
2011-04-05 15:50:00,50.17,50.18,50.08,50.11,1277400.0,33.6059,33.6126,33.5456,33.5657,1277400.0
2011-04-06 09:30:00,50.53,50.6,50.48,50.58,635700.0,33.8471,33.894,33.8136,33.8806,635700.0
2011-04-06 09:40:00,50.58,50.61,50.52,50.54,423100.0,33.8806,33.9007,33.8404,33.8538,423100.0
2011-04-06 09:50:00,50.54,50.6,50.5,50.54,581600.0,33.8538,33.894,33.827,33.8538,581600.0
2011-04-06 10:00:00,50.54,50.57,50.52,50.54,148200.0,33.8538,33.8739,33.8404,33.8538,148200.0
2011-04-06 10:10:00,50.54,50.56,50.51,50.54,894400.0,33.8538,33.8672,33.8337,33.8538,894400.0
2011-04-06 10:20:00,50.54,50.56,50.52,50.55,1082200.0,33.8538,33.8672,33.8404,33.8605,1082200.0
2011-04-06 10:30:00,50.55,50.6,50.52,50.54,776800.0,33.8605,33.894,33.8404,33.8538,776800.0
2011-04-06 10:40:00,50.55,50.61,50.55,50.6,346600.0,33.8605,33.9007,33.8605,33.894,346600.0
2011-04-06 10:50:00,50.6,50.61,50.55,50.57,418200.0,33.894,33.9007,33.8605,33.8739,418200.0
2011-04-06 11:00:00,50.56,50.57,50.43,50.43,331300.0,33.8672,33.8739,33.7801,33.7801,331300.0
2011-04-06 11:10:00,50.43,50.45,50.39,50.43,419700.0,33.7801,33.7935,33.7533,33.7801,419700.0
2011-04-06 11:20:00,50.42,50.49,50.4,50.48,895800.0,33.7734,33.8203,33.76,33.8136,895800.0
2011-04-06 11:30:00,50.48,50.51,50.42,50.46,260000.0,33.8136,33.8337,33.7734,33.8002,260000.0
2011-04-06 11:40:00,50.46,50.47,50.42,50.46,232000.0,33.8002,33.8069,33.7734,33.8002,232000.0
2011-04-06 11:50:00,50.47,50.48,50.4,50.4,441500.0,33.8069,33.8136,33.76,33.76,441500.0
2011-04-06 12:00:00,50.4,50.43,50.32,50.34,1160700.0,33.76,33.7801,33.7064,33.7198,1160700.0
2011-04-06 12:10:00,50.35,50.39,50.34,50.37,568200.0,33.7265,33.7533,33.7198,33.7399,568200.0
2011-04-06 12:20:00,50.37,50.43,50.33,50.35,665100.0,33.7399,33.7801,33.7131,33.7265,665100.0
2011-04-06 12:30:00,50.35,50.38,50.34,50.35,398900.0,33.7265,33.7466,33.7198,33.7265,398900.0
2011-04-06 12:40:00,50.36,50.38,50.31,50.32,303800.0,33.7332,33.7466,33.6997,33.7064,303800.0
2011-04-06 12:50:00,50.32,50.32,50.26,50.31,253600.0,33.7064,33.7064,33.6662,33.6997,253600.0
2011-04-06 13:00:00,50.3,50.32,50.29,50.3,340600.0,33.693,33.7064,33.6863,33.693,340600.0
2011-04-06 13:10:00,50.3,50.37,50.29,50.33,281200.0,33.693,33.7399,33.6863,33.7131,281200.0
2011-04-06 13:20:00,50.33,50.34,50.3,50.33,113900.0,33.7131,33.7198,33.693,33.7131,113900.0
2011-04-06 13:30:00,50.33,50.37,50.33,50.34,366900.0,33.7131,33.7399,33.7131,33.7198,366900.0
2011-04-06 13:40:00,50.35,50.37,50.33,50.34,182700.0,33.7265,33.7399,33.7131,33.7198,182700.0
2011-04-06 13:50:00,50.33,50.39,50.33,50.39,337000.0,33.7131,33.7533,33.7131,33.7533,337000.0
2011-04-06 14:00:00,50.38,50.41,50.37,50.4,190900.0,33.7466,33.7667,33.7399,33.76,190900.0
2011-04-06 14:10:00,50.4,50.42,50.38,50.39,230400.0,33.76,33.7734,33.7466,33.7533,230400.0
2011-04-06 14:20:00,50.4,50.4,50.36,50.37,238400.0,33.76,33.76,33.7332,33.7399,238400.0
2011-04-06 14:30:00,50.37,50.43,50.37,50.43,236500.0,33.7399,33.7801,33.7399,33.7801,236500.0
2011-04-06 14:40:00,50.43,50.47,50.4,50.44,961200.0,33.7801,33.8069,33.76,33.7868,961200.0
2011-04-06 14:50:00,50.44,50.46,50.4,50.42,326400.0,33.7868,33.8002,33.76,33.7734,326400.0
2011-04-06 15:00:00,50.42,50.45,50.41,50.43,393700.0,33.7734,33.7935,33.7667,33.7801,393700.0
2011-04-06 15:10:00,50.43,50.46,50.42,50.44,450600.0,33.7801,33.8002,33.7734,33.7868,450600.0
2011-04-06 15:20:00,50.44,50.44,50.41,50.41,731200.0,33.7868,33.7868,33.7667,33.7667,731200.0
2011-04-06 15:30:00,50.41,50.43,50.41,50.42,548900.0,33.7667,33.7801,33.7667,33.7734,548900.0
2011-04-06 15:40:00,50.42,50.42,50.39,50.39,818500.0,33.7734,33.7734,33.7533,33.7533,818500.0
2011-04-06 15:50:00,50.39,50.39,50.29,50.33,4308400.0,33.7533,33.7533,33.6863,33.7131,4308400.0
2011-04-07 09:30:00,50.33,50.42,50.32,50.39,474800.0,33.7131,33.7734,33.7064,33.7533,474800.0
2011-04-07 09:40:00,50.39,50.55,50.38,50.54,452800.0,33.7533,33.8605,33.7466,33.8538,452800.0
2011-04-07 09:50:00,50.54,50.58,50.53,50.53,448900.0,33.8538,33.8806,33.8471,33.8471,448900.0
2011-04-07 10:00:00,50.53,50.54,50.46,50.49,665300.0,33.8471,33.8538,33.8002,33.8203,665300.0
2011-04-07 10:10:00,50.49,50.52,50.43,50.44,248000.0,33.8203,33.8404,33.7801,33.7868,248000.0
2011-04-07 10:20:00,50.45,50.5,50.44,50.44,170100.0,33.7935,33.827,33.7868,33.7868,170100.0
2011-04-07 10:30:00,50.44,50.45,50.19,50.28,616900.0,33.7868,33.7935,33.6193,33.6796,616900.0
2011-04-07 10:40:00,50.28,50.28,50.06,50.27,1152200.0,33.6796,33.6796,33.5322,33.6729,1152200.0
2011-04-07 10:50:00,50.27,50.34,50.24,50.32,703000.0,33.6729,33.7198,33.6528,33.7064,703000.0
2011-04-07 11:00:00,50.32,50.33,50.22,50.27,649600.0,33.7064,33.7131,33.6394,33.6729,649600.0
2011-04-07 11:10:00,50.27,50.31,50.21,50.23,523200.0,33.6729,33.6997,33.6327,33.6461,523200.0
2011-04-07 11:20:00,50.23,50.26,50.19,50.2,522100.0,33.6461,33.6662,33.6193,33.626,522100.0
2011-04-07 11:30:00,50.21,50.22,50.03,50.11,767100.0,33.6327,33.6394,33.5121,33.5657,767100.0
2011-04-07 11:40:00,50.1,50.13,50.04,50.06,418500.0,33.559,33.5791,33.5188,33.5322,418500.0
2011-04-07 11:50:00,50.07,50.26,50.06,50.25,497900.0,33.5389,33.6662,33.5322,33.6595,497900.0
2011-04-07 12:00:00,50.24,50.25,50.17,50.23,464200.0,33.6528,33.6595,33.6059,33.6461,464200.0
2011-04-07 12:10:00,50.24,50.26,50.21,50.23,419300.0,33.6528,33.6662,33.6327,33.6461,419300.0
2011-04-07 12:20:00,50.23,50.25,50.21,50.21,197000.0,33.6461,33.6595,33.6327,33.6327,197000.0
2011-04-07 12:30:00,50.2,50.3,50.2,50.28,226100.0,33.626,33.693,33.626,33.6796,226100.0
2011-04-07 12:40:00,50.28,50.3,50.27,50.28,270400.0,33.6796,33.693,33.6729,33.6796,270400.0
2011-04-07 12:50:00,50.28,50.31,50.28,50.29,255800.0,33.6796,33.6997,33.6796,33.6863,255800.0
2011-04-07 13:00:00,50.29,50.3,50.25,50.28,329500.0,33.6863,33.693,33.6595,33.6796,329500.0
2011-04-07 13:10:00,50.28,50.29,50.19,50.22,618600.0,33.6796,33.6863,33.6193,33.6394,618600.0
2011-04-07 13:20:00,50.22,50.25,50.19,50.2,882400.0,33.6394,33.6595,33.6193,33.626,882400.0
2011-04-07 13:30:00,50.19,50.23,50.18,50.19,303100.0,33.6193,33.6461,33.6126,33.6193,303100.0
2011-04-07 13:40:00,50.19,50.2,50.14,50.17,427200.0,33.6193,33.626,33.5858,33.6059,427200.0
2011-04-07 13:50:00,50.16,50.21,50.14,50.16,332100.0,33.5992,33.6327,33.5858,33.5992,332100.0
2011-04-07 14:00:00,50.17,50.2,50.14,50.17,573400.0,33.6059,33.626,33.5858,33.6059,573400.0
2011-04-07 14:10:00,50.16,50.22,50.14,50.22,206000.0,33.5992,33.6394,33.5858,33.6394,206000.0
2011-04-07 14:20:00,50.21,50.22,50.16,50.16,577800.0,33.6327,33.6394,33.5992,33.5992,577800.0
2011-04-07 14:30:00,50.16,50.23,50.16,50.2,335400.0,33.5992,33.6461,33.5992,33.626,335400.0
2011-04-07 14:40:00,50.21,50.26,50.19,50.24,280600.0,33.6327,33.6662,33.6193,33.6528,280600.0
2011-04-07 14:50:00,50.25,50.29,50.24,50.28,243100.0,33.6595,33.6863,33.6528,33.6796,243100.0
2011-04-07 15:00:00,50.29,50.31,50.26,50.31,262100.0,33.6863,33.6997,33.6662,33.6997,262100.0
2011-04-07 15:10:00,50.3,50.33,50.26,50.33,368800.0,33.693,33.7131,33.6662,33.7131,368800.0
2011-04-07 15:20:00,50.33,50.33,50.21,50.25,580600.0,33.7131,33.7131,33.6327,33.6595,580600.0
2011-04-07 15:30:00,50.25,50.26,50.16,50.24,323900.0,33.6595,33.6662,33.5992,33.6528,323900.0
2011-04-07 15:40:00,50.23,50.31,50.23,50.29,445300.0,33.6461,33.6997,33.6461,33.6863,445300.0
2011-04-07 15:50:00,50.3,50.32,50.26,50.32,990400.0,33.693,33.7064,33.6662,33.7064,990400.0
2011-04-08 09:30:00,50.55,50.6,50.45,50.46,981800.0,33.8605,33.894,33.7935,33.8002,981800.0
2011-04-08 09:40:00,50.45,50.53,50.42,50.45,512000.0,33.7935,33.8471,33.7734,33.7935,512000.0
2011-04-08 09:50:00,50.45,50.47,50.4,50.45,305400.0,33.7935,33.8069,33.76,33.7935,305400.0
2011-04-08 10:00:00,50.46,50.5,50.35,50.35,838200.0,33.8002,33.827,33.7265,33.7265,838200.0
2011-04-08 10:10:00,50.35,50.45,50.34,50.38,506900.0,33.7265,33.7935,33.7198,33.7466,506900.0
2011-04-08 10:20:00,50.37,50.39,50.3,50.32,596500.0,33.7399,33.7533,33.693,33.7064,596500.0
2011-04-08 10:30:00,50.32,50.44,50.31,50.35,397400.0,33.7064,33.7868,33.6997,33.7265,397400.0
2011-04-08 10:40:00,50.35,50.37,50.32,50.34,351100.0,33.7265,33.7399,33.7064,33.7198,351100.0
2011-04-08 10:50:00,50.34,50.35,50.29,50.32,299300.0,33.7198,33.7265,33.6863,33.7064,299300.0
2011-04-08 11:00:00,50.32,50.35,50.29,50.32,367900.0,33.7064,33.7265,33.6863,33.7064,367900.0
2011-04-08 11:10:00,50.33,50.38,50.3,50.38,304200.0,33.7131,33.7466,33.693,33.7466,304200.0
2011-04-08 11:20:00,50.38,50.45,50.38,50.41,463000.0,33.7466,33.7935,33.7466,33.7667,463000.0
2011-04-08 11:30:00,50.4,50.48,50.39,50.47,270000.0,33.76,33.8136,33.7533,33.8069,270000.0
2011-04-08 11:40:00,50.46,50.47,50.44,50.45,202000.0,33.8002,33.8069,33.7868,33.7935,202000.0
2011-04-08 11:50:00,50.45,50.49,50.45,50.46,325700.0,33.7935,33.8203,33.7935,33.8002,325700.0
2011-04-08 12:00:00,50.46,50.49,50.46,50.47,158500.0,33.8002,33.8203,33.8002,33.8069,158500.0
2011-04-08 12:10:00,50.47,50.49,50.45,50.49,193100.0,33.8069,33.8203,33.7935,33.8203,193100.0
2011-04-08 12:20:00,50.49,50.49,50.43,50.44,182400.0,33.8203,33.8203,33.7801,33.7868,182400.0
2011-04-08 12:30:00,50.45,50.49,50.44,50.48,136000.0,33.7935,33.8203,33.7868,33.8136,136000.0
2011-04-08 12:40:00,50.48,50.49,50.45,50.45,156800.0,33.8136,33.8203,33.7935,33.7935,156800.0
2011-04-08 12:50:00,50.45,50.46,50.37,50.4,194600.0,33.7935,33.8002,33.7399,33.76,194600.0
2011-04-08 13:00:00,50.4,50.44,50.39,50.44,130000.0,33.76,33.7868,33.7533,33.7868,130000.0
2011-04-08 13:10:00,50.43,50.43,50.4,50.41,101500.0,33.7801,33.7801,33.76,33.7667,101500.0
2011-04-08 13:20:00,50.42,50.45,50.42,50.44,126900.0,33.7734,33.7935,33.7734,33.7868,126900.0
2011-04-08 13:30:00,50.45,50.45,50.4,50.42,151600.0,33.7935,33.7935,33.76,33.7734,151600.0
2011-04-08 13:40:00,50.43,50.44,50.41,50.43,413100.0,33.7801,33.7868,33.7667,33.7801,413100.0
2011-04-08 13:50:00,50.43,50.45,50.41,50.43,204400.0,33.7801,33.7935,33.7667,33.7801,204400.0
2011-04-08 14:00:00,50.43,50.44,50.41,50.44,135800.0,33.7801,33.7868,33.7667,33.7868,135800.0
2011-04-08 14:10:00,50.43,50.44,50.36,50.39,231600.0,33.7801,33.7868,33.7332,33.7533,231600.0
2011-04-08 14:20:00,50.39,50.39,50.31,50.34,288800.0,33.7533,33.7533,33.6997,33.7198,288800.0
2011-04-08 14:30:00,50.33,50.34,50.28,50.3,402900.0,33.7131,33.7198,33.6796,33.693,402900.0
2011-04-08 14:40:00,50.29,50.3,50.18,50.2,515700.0,33.6863,33.693,33.6126,33.626,515700.0
2011-04-08 14:50:00,50.19,50.19,50.13,50.13,543900.0,33.6193,33.6193,33.5791,33.5791,543900.0
2011-04-08 15:00:00,50.13,50.25,50.11,50.22,650800.0,33.5791,33.6595,33.5657,33.6394,650800.0
2011-04-08 15:10:00,50.21,50.24,50.17,50.19,312300.0,33.6327,33.6528,33.6059,33.6193,312300.0
2011-04-08 15:20:00,50.2,50.25,50.17,50.24,372700.0,33.626,33.6595,33.6059,33.6528,372700.0
2011-04-08 15:30:00,50.24,50.32,50.22,50.3,1335100.0,33.6528,33.7064,33.6394,33.693,1335100.0
2011-04-08 15:40:00,50.29,50.38,50.28,50.37,1526000.0,33.6863,33.7466,33.6796,33.7399,1526000.0
2011-04-08 15:50:00,50.36,50.42,50.35,50.39,889100.0,33.7332,33.7734,33.7265,33.7533,889100.0
2011-04-11 09:30:00,50.25,50.31,50.13,50.15,753500.0,33.6595,33.6997,33.5791,33.5925,753500.0
2011-04-11 09:40:00,50.15,50.29,50.11,50.29,349000.0,33.5925,33.6863,33.5657,33.6863,349000.0
2011-04-11 09:50:00,50.29,50.31,50.17,50.18,299800.0,33.6863,33.6997,33.6059,33.6126,299800.0
2011-04-11 10:00:00,50.17,50.21,50.1,50.11,352500.0,33.6059,33.6327,33.559,33.5657,352500.0
2011-04-11 10:10:00,50.11,50.14,50.06,50.07,491600.0,33.5657,33.5858,33.5322,33.5389,491600.0
2011-04-11 10:20:00,50.07,50.13,50.04,50.12,275800.0,33.5389,33.5791,33.5188,33.5724,275800.0
2011-04-11 10:30:00,50.11,50.15,50.06,50.14,330100.0,33.5657,33.5925,33.5322,33.5858,330100.0
2011-04-11 10:40:00,50.13,50.21,50.1,50.16,296500.0,33.5791,33.6327,33.559,33.5992,296500.0
2011-04-11 10:50:00,50.15,50.17,50.13,50.15,276700.0,33.5925,33.6059,33.5791,33.5925,276700.0
2011-04-11 11:00:00,50.15,50.21,50.1,50.21,411800.0,33.5925,33.6327,33.559,33.6327,411800.0
2011-04-11 11:10:00,50.2,50.24,50.17,50.22,368000.0,33.626,33.6528,33.6059,33.6394,368000.0
2011-04-11 11:20:00,50.22,50.22,50.17,50.17,208400.0,33.6394,33.6394,33.6059,33.6059,208400.0
2011-04-11 11:30:00,50.17,50.19,50.13,50.13,245800.0,33.6059,33.6193,33.5791,33.5791,245800.0
2011-04-11 11:40:00,50.14,50.17,50.13,50.13,273000.0,33.5858,33.6059,33.5791,33.5791,273000.0
2011-04-11 11:50:00,50.13,50.15,50.06,50.07,184700.0,33.5791,33.5925,33.5322,33.5389,184700.0
2011-04-11 12:00:00,50.07,50.11,50.05,50.07,276700.0,33.5389,33.5657,33.5255,33.5389,276700.0
2011-04-11 12:10:00,50.06,50.08,50.02,50.07,180600.0,33.5322,33.5456,33.5054,33.5389,180600.0
2011-04-11 12:20:00,50.06,50.13,50.06,50.1,209600.0,33.5322,33.5791,33.5322,33.559,209600.0
2011-04-11 12:30:00,50.1,50.1,49.98,50.01,201100.0,33.559,33.559,33.4787,33.4987,201100.0
2011-04-11 12:40:00,50.0,50.03,49.96,50.01,161500.0,33.492,33.5121,33.4653,33.4987,161500.0
2011-04-11 12:50:00,50.0,50.02,49.96,49.96,116600.0,33.492,33.5054,33.4653,33.4653,116600.0
2011-04-11 13:00:00,49.96,50.03,49.94,50.01,181500.0,33.4653,33.5121,33.4519,33.4987,181500.0
2011-04-11 13:10:00,50.03,50.03,49.95,49.97,142500.0,33.5121,33.5121,33.4586,33.472,142500.0
2011-04-11 13:20:00,49.97,50.03,49.97,50.0,153000.0,33.472,33.5121,33.472,33.492,153000.0
2011-04-11 13:30:00,50.01,50.01,49.95,49.96,124700.0,33.4987,33.4987,33.4586,33.4653,124700.0
2011-04-11 13:40:00,49.96,50.0,49.94,49.95,117100.0,33.4653,33.492,33.4519,33.4586,117100.0
2011-04-11 13:50:00,49.95,50.01,49.93,50.01,242800.0,33.4586,33.4987,33.4452,33.4987,242800.0
2011-04-11 14:00:00,50.01,50.04,49.99,49.99,530300.0,33.4987,33.5188,33.4853,33.4853,530300.0
2011-04-11 14:10:00,50.0,50.0,49.96,49.98,134100.0,33.492,33.492,33.4653,33.4787,134100.0
2011-04-11 14:20:00,49.99,49.99,49.95,49.96,227400.0,33.4853,33.4853,33.4586,33.4653,227400.0
2011-04-11 14:30:00,49.95,49.97,49.87,49.87,277700.0,33.4586,33.472,33.405,33.405,277700.0
2011-04-11 14:40:00,49.88,49.88,49.79,49.81,217100.0,33.4117,33.4117,33.3514,33.3648,217100.0
2011-04-11 14:50:00,49.81,49.86,49.76,49.79,319400.0,33.3648,33.3983,33.3313,33.3514,319400.0
2011-04-11 15:00:00,49.79,49.79,49.68,49.7,696500.0,33.3514,33.3514,33.2777,33.2911,696500.0
2011-04-11 15:10:00,49.7,49.76,49.66,49.73,452200.0,33.2911,33.3313,33.2643,33.3112,452200.0
2011-04-11 15:20:00,49.74,49.78,49.7,49.7,420600.0,33.3179,33.3447,33.2911,33.2911,420600.0
2011-04-11 15:30:00,49.7,49.78,49.7,49.76,296200.0,33.2911,33.3447,33.2911,33.3313,296200.0
2011-04-11 15:40:00,49.76,49.8,49.75,49.79,435000.0,33.3313,33.3581,33.3246,33.3514,435000.0
2011-04-11 15:50:00,49.8,49.82,49.78,49.8,1485100.0,33.3581,33.3715,33.3447,33.3581,1485100.0
2011-04-12 09:30:00,49.41,49.44,49.27,49.44,1983700.0,33.0968,33.1169,33.0031,33.1169,1983700.0
2011-04-12 09:40:00,49.45,49.48,49.42,49.42,804200.0,33.1236,33.1437,33.1035,33.1035,804200.0
2011-04-12 09:50:00,49.42,49.43,49.29,49.29,591900.0,33.1035,33.1102,33.0165,33.0165,591900.0
2011-04-12 10:00:00,49.29,49.3,49.1,49.14,941400.0,33.0165,33.0232,32.8892,32.916,941400.0
2011-04-12 10:10:00,49.13,49.22,49.11,49.14,734000.0,32.9093,32.9696,32.8959,32.916,734000.0
2011-04-12 10:20:00,49.14,49.15,49.05,49.13,719500.0,32.916,32.9227,32.8557,32.9093,719500.0
2011-04-12 10:30:00,49.14,49.14,49.03,49.09,490400.0,32.916,32.916,32.8423,32.8825,490400.0
2011-04-12 10:40:00,49.09,49.11,48.98,49.01,1095300.0,32.8825,32.8959,32.8088,32.8289,1095300.0
2011-04-12 10:50:00,49.01,49.03,48.9,48.9,651400.0,32.8289,32.8423,32.7552,32.7552,651400.0
2011-04-12 11:00:00,48.89,48.93,48.87,48.87,415600.0,32.7485,32.7753,32.7351,32.7351,415600.0
2011-04-12 11:10:00,48.87,48.95,48.87,48.91,520200.0,32.7351,32.7887,32.7351,32.7619,520200.0
2011-04-12 11:20:00,48.91,48.94,48.9,48.93,459700.0,32.7619,32.782,32.7552,32.7753,459700.0
2011-04-12 11:30:00,48.93,49.04,48.93,49.04,348500.0,32.7753,32.849,32.7753,32.849,348500.0
2011-04-12 11:40:00,49.04,49.06,49.03,49.04,229400.0,32.849,32.8624,32.8423,32.849,229400.0
2011-04-12 11:50:00,49.03,49.04,48.97,48.99,183800.0,32.8423,32.849,32.8021,32.8155,183800.0
2011-04-12 12:00:00,48.99,49.0,48.97,48.98,163500.0,32.8155,32.8222,32.8021,32.8088,163500.0
2011-04-12 12:10:00,48.98,48.98,48.95,48.96,196800.0,32.8088,32.8088,32.7887,32.7954,196800.0
2011-04-12 12:20:00,48.97,48.98,48.95,48.96,147000.0,32.8021,32.8088,32.7887,32.7954,147000.0
2011-04-12 12:30:00,48.96,48.97,48.91,48.93,191800.0,32.7954,32.8021,32.7619,32.7753,191800.0
2011-04-12 12:40:00,48.92,49.02,48.91,49.01,170700.0,32.7686,32.8356,32.7619,32.8289,170700.0
2011-04-12 12:50:00,49.02,49.05,48.96,48.98,203400.0,32.8356,32.8557,32.7954,32.8088,203400.0
2011-04-12 13:00:00,48.97,48.99,48.94,48.95,264700.0,32.8021,32.8155,32.782,32.7887,264700.0
2011-04-12 13:10:00,48.95,48.97,48.88,48.88,150200.0,32.7887,32.8021,32.7418,32.7418,150200.0
2011-04-12 13:20:00,48.89,48.98,48.88,48.98,122600.0,32.7485,32.8088,32.7418,32.8088,122600.0
2011-04-12 13:30:00,48.98,49.0,48.97,48.97,259600.0,32.8088,32.8222,32.8021,32.8021,259600.0
2011-04-12 13:40:00,48.97,49.02,48.92,49.0,282100.0,32.8021,32.8356,32.7686,32.8222,282100.0
2011-04-12 13:50:00,49.0,49.05,48.99,49.0,180400.0,32.8222,32.8557,32.8155,32.8222,180400.0
2011-04-12 14:00:00,49.0,49.11,49.0,49.09,284300.0,32.8222,32.8959,32.8222,32.8825,284300.0
2011-04-12 14:10:00,49.09,49.11,49.03,49.04,192300.0,32.8825,32.8959,32.8423,32.849,192300.0
2011-04-12 14:20:00,49.05,49.11,49.04,49.09,209000.0,32.8557,32.8959,32.849,32.8825,209000.0
2011-04-12 14:30:00,49.09,49.1,48.99,49.01,293200.0,32.8825,32.8892,32.8155,32.8289,293200.0
2011-04-12 14:40:00,49.01,49.03,48.94,48.96,357300.0,32.8289,32.8423,32.782,32.7954,357300.0
2011-04-12 14:50:00,48.96,48.98,48.93,48.95,826600.0,32.7954,32.8088,32.7753,32.7887,826600.0
2011-04-12 15:00:00,48.95,48.98,48.93,48.94,718700.0,32.7887,32.8088,32.7753,32.782,718700.0
2011-04-12 15:10:00,48.95,48.97,48.91,48.91,535400.0,32.7887,32.8021,32.7619,32.7619,535400.0
2011-04-12 15:20:00,48.92,48.92,48.82,48.83,1013600.0,32.7686,32.7686,32.7016,32.7083,1013600.0
2011-04-12 15:30:00,48.83,48.88,48.8,48.87,670600.0,32.7083,32.7418,32.6882,32.7351,670600.0
2011-04-12 15:40:00,48.87,48.89,48.84,48.89,614100.0,32.7351,32.7485,32.715,32.7485,614100.0
2011-04-12 15:50:00,48.89,48.95,48.89,48.9,1386400.0,32.7485,32.7887,32.7485,32.7552,1386400.0
2011-04-13 09:30:00,49.76,49.8,49.68,49.7,882000.0,33.3313,33.3581,33.2777,33.2911,882000.0
2011-04-13 09:40:00,49.7,49.75,49.57,49.58,510700.0,33.2911,33.3246,33.204,33.2107,510700.0
2011-04-13 09:50:00,49.6,49.66,49.49,49.5,478200.0,33.2241,33.2643,33.1504,33.1571,478200.0
2011-04-13 10:00:00,49.51,49.53,49.4,49.42,553700.0,33.1638,33.1772,33.0901,33.1035,553700.0
2011-04-13 10:10:00,49.42,49.44,49.38,49.43,477800.0,33.1035,33.1169,33.0767,33.1102,477800.0
2011-04-13 10:20:00,49.43,49.5,49.41,49.5,618300.0,33.1102,33.1571,33.0968,33.1571,618300.0
2011-04-13 10:30:00,49.5,49.56,49.44,49.45,310900.0,33.1571,33.1973,33.1169,33.1236,310900.0
2011-04-13 10:40:00,49.45,49.59,49.45,49.59,313000.0,33.1236,33.2174,33.1236,33.2174,313000.0
2011-04-13 10:50:00,49.6,49.64,49.57,49.61,383600.0,33.2241,33.2509,33.204,33.2308,383600.0
2011-04-13 11:00:00,49.61,49.61,49.51,49.52,270200.0,33.2308,33.2308,33.1638,33.1705,270200.0
2011-04-13 11:10:00,49.52,49.52,49.43,49.45,450100.0,33.1705,33.1705,33.1102,33.1236,450100.0
2011-04-13 11:20:00,49.45,49.46,49.37,49.39,233200.0,33.1236,33.1303,33.07,33.0834,233200.0
2011-04-13 11:30:00,49.38,49.4,49.27,49.27,331600.0,33.0767,33.0901,33.0031,33.0031,331600.0
2011-04-13 11:40:00,49.28,49.31,49.27,49.3,327500.0,33.0098,33.0299,33.0031,33.0232,327500.0
2011-04-13 11:50:00,49.3,49.35,49.2,49.21,349600.0,33.0232,33.0567,32.9562,32.9629,349600.0
2011-04-13 12:00:00,49.21,49.26,49.2,49.23,311500.0,32.9629,32.9964,32.9562,32.9763,311500.0
2011-04-13 12:10:00,49.24,49.31,49.24,49.28,144000.0,32.983,33.0299,32.983,33.0098,144000.0
2011-04-13 12:20:00,49.28,49.29,49.21,49.21,212700.0,33.0098,33.0165,32.9629,32.9629,212700.0
2011-04-13 12:30:00,49.22,49.22,49.1,49.12,257600.0,32.9696,32.9696,32.8892,32.9026,257600.0
2011-04-13 12:40:00,49.13,49.13,49.04,49.09,310100.0,32.9093,32.9093,32.849,32.8825,310100.0
2011-04-13 12:50:00,49.1,49.12,49.07,49.11,178800.0,32.8892,32.9026,32.8691,32.8959,178800.0
2011-04-13 13:00:00,49.11,49.15,49.09,49.12,237800.0,32.8959,32.9227,32.8825,32.9026,237800.0
2011-04-13 13:10:00,49.12,49.16,49.09,49.09,114400.0,32.9026,32.9294,32.8825,32.8825,114400.0
2011-04-13 13:20:00,49.09,49.14,49.08,49.14,154200.0,32.8825,32.916,32.8758,32.916,154200.0
2011-04-13 13:30:00,49.14,49.14,49.08,49.09,138500.0,32.916,32.916,32.8758,32.8825,138500.0
2011-04-13 13:40:00,49.09,49.14,49.09,49.13,125500.0,32.8825,32.916,32.8825,32.9093,125500.0
2011-04-13 13:50:00,49.13,49.14,49.06,49.09,193500.0,32.9093,32.916,32.8624,32.8825,193500.0
2011-04-13 14:00:00,49.1,49.17,49.08,49.13,238700.0,32.8892,32.9361,32.8758,32.9093,238700.0
2011-04-13 14:10:00,49.14,49.14,49.03,49.06,238400.0,32.916,32.916,32.8423,32.8624,238400.0
2011-04-13 14:20:00,49.07,49.21,49.05,49.19,206000.0,32.8691,32.9629,32.8557,32.9495,206000.0
2011-04-13 14:30:00,49.2,49.22,49.16,49.17,194800.0,32.9562,32.9696,32.9294,32.9361,194800.0
2011-04-13 14:40:00,49.16,49.3,49.16,49.24,396100.0,32.9294,33.0232,32.9294,32.983,396100.0
2011-04-13 14:50:00,49.24,49.28,49.23,49.25,202100.0,32.983,33.0098,32.9763,32.9897,202100.0
2011-04-13 15:00:00,49.26,49.35,49.26,49.33,526700.0,32.9964,33.0567,32.9964,33.0433,526700.0
2011-04-13 15:10:00,49.33,49.35,49.28,49.35,531700.0,33.0433,33.0567,33.0098,33.0567,531700.0
2011-04-13 15:20:00,49.36,49.36,49.27,49.28,501300.0,33.0633,33.0633,33.0031,33.0098,501300.0
2011-04-13 15:30:00,49.27,49.28,49.23,49.27,303100.0,33.0031,33.0098,32.9763,33.0031,303100.0
2011-04-13 15:40:00,49.27,49.29,49.25,49.26,448100.0,33.0031,33.0165,32.9897,32.9964,448100.0
2011-04-13 15:50:00,49.25,49.26,49.22,49.22,934200.0,32.9897,32.9964,32.9696,32.9696,934200.0
2011-04-14 09:30:00,49.13,49.15,49.05,49.13,672600.0,32.9093,32.9227,32.8557,32.9093,672600.0
2011-04-14 09:40:00,49.12,49.21,49.03,49.03,429000.0,32.9026,32.9629,32.8423,32.8423,429000.0
2011-04-14 09:50:00,49.03,49.17,48.98,49.15,496400.0,32.8423,32.9361,32.8088,32.9227,496400.0
2011-04-14 10:00:00,49.15,49.24,49.13,49.23,201800.0,32.9227,32.983,32.9093,32.9763,201800.0
2011-04-14 10:10:00,49.23,49.3,49.18,49.29,337400.0,32.9763,33.0232,32.9428,33.0165,337400.0
2011-04-14 10:20:00,49.29,49.38,49.27,49.38,240000.0,33.0165,33.0767,33.0031,33.0767,240000.0
2011-04-14 10:30:00,49.38,49.47,49.37,49.44,549400.0,33.0767,33.137,33.07,33.1169,549400.0
2011-04-14 10:40:00,49.44,49.45,49.38,49.42,175300.0,33.1169,33.1236,33.0767,33.1035,175300.0
2011-04-14 10:50:00,49.41,49.46,49.38,49.43,751400.0,33.0968,33.1303,33.0767,33.1102,751400.0
2011-04-14 11:00:00,49.43,49.49,49.4,49.42,641900.0,33.1102,33.1504,33.0901,33.1035,641900.0
2011-04-14 11:10:00,49.43,49.44,49.35,49.38,937900.0,33.1102,33.1169,33.0567,33.0767,937900.0
2011-04-14 11:20:00,49.38,49.41,49.34,49.37,176800.0,33.0767,33.0968,33.05,33.07,176800.0
2011-04-14 11:30:00,49.38,49.4,49.33,49.35,475200.0,33.0767,33.0901,33.0433,33.0567,475200.0
2011-04-14 11:40:00,49.36,49.36,49.3,49.3,282500.0,33.0633,33.0633,33.0232,33.0232,282500.0
2011-04-14 11:50:00,49.3,49.36,49.3,49.35,270400.0,33.0232,33.0633,33.0232,33.0567,270400.0
2011-04-14 12:00:00,49.35,49.39,49.34,49.38,69700.0,33.0567,33.0834,33.05,33.0767,69700.0
2011-04-14 12:10:00,49.38,49.46,49.38,49.4,107500.0,33.0767,33.1303,33.0767,33.0901,107500.0
2011-04-14 12:20:00,49.4,49.45,49.39,49.43,82200.0,33.0901,33.1236,33.0834,33.1102,82200.0
2011-04-14 12:30:00,49.43,49.47,49.43,49.44,112400.0,33.1102,33.137,33.1102,33.1169,112400.0
2011-04-14 12:40:00,49.44,49.44,49.41,49.42,122600.0,33.1169,33.1169,33.0968,33.1035,122600.0
2011-04-14 12:50:00,49.43,49.47,49.41,49.45,67900.0,33.1102,33.137,33.0968,33.1236,67900.0
2011-04-14 13:00:00,49.45,49.49,49.44,49.45,135700.0,33.1236,33.1504,33.1169,33.1236,135700.0
2011-04-14 13:10:00,49.45,49.45,49.36,49.38,206900.0,33.1236,33.1236,33.0633,33.0767,206900.0
2011-04-14 13:20:00,49.37,49.42,49.35,49.39,555400.0,33.07,33.1035,33.0567,33.0834,555400.0
2011-04-14 13:30:00,49.39,49.4,49.36,49.39,91300.0,33.0834,33.0901,33.0633,33.0834,91300.0
2011-04-14 13:40:00,49.39,49.4,49.34,49.36,340000.0,33.0834,33.0901,33.05,33.0633,340000.0
2011-04-14 13:50:00,49.37,49.37,49.31,49.34,609000.0,33.07,33.07,33.0299,33.05,609000.0
2011-04-14 14:00:00,49.34,49.36,49.31,49.35,413800.0,33.05,33.0633,33.0299,33.0567,413800.0
2011-04-14 14:10:00,49.34,49.36,49.32,49.34,166000.0,33.05,33.0633,33.0366,33.05,166000.0
2011-04-14 14:20:00,49.34,49.39,49.33,49.36,213400.0,33.05,33.0834,33.0433,33.0633,213400.0
2011-04-14 14:30:00,49.36,49.44,49.36,49.41,1289200.0,33.0633,33.1169,33.0633,33.0968,1289200.0
2011-04-14 14:40:00,49.4,49.41,49.33,49.37,169200.0,33.0901,33.0968,33.0433,33.07,169200.0
2011-04-14 14:50:00,49.37,49.44,49.37,49.4,233600.0,33.07,33.1169,33.07,33.0901,233600.0
2011-04-14 15:00:00,49.41,49.52,49.38,49.51,386800.0,33.0968,33.1705,33.0767,33.1638,386800.0
2011-04-14 15:10:00,49.5,49.55,49.48,49.54,260300.0,33.1571,33.1906,33.1437,33.1839,260300.0
2011-04-14 15:20:00,49.53,49.56,49.49,49.51,160200.0,33.1772,33.1973,33.1504,33.1638,160200.0
2011-04-14 15:30:00,49.51,49.54,49.47,49.53,112800.0,33.1638,33.1839,33.137,33.1772,112800.0
2011-04-14 15:40:00,49.52,49.55,49.46,49.48,513100.0,33.1705,33.1906,33.1303,33.1437,513100.0
2011-04-14 15:50:00,49.49,49.54,49.44,49.53,2661400.0,33.1504,33.1839,33.1169,33.1772,2661400.0
2011-04-15 09:30:00,49.48,49.5,49.34,49.34,744900.0,33.1437,33.1571,33.05,33.05,744900.0
2011-04-15 09:40:00,49.34,49.38,49.25,49.25,573700.0,33.05,33.0767,32.9897,32.9897,573700.0
2011-04-15 09:50:00,49.25,49.38,49.23,49.37,418400.0,32.9897,33.0767,32.9763,33.07,418400.0
2011-04-15 10:00:00,49.35,49.47,49.35,49.4,436800.0,33.0567,33.137,33.0567,33.0901,436800.0
2011-04-15 10:10:00,49.4,49.41,49.31,49.34,299800.0,33.0901,33.0968,33.0299,33.05,299800.0
2011-04-15 10:20:00,49.34,49.38,49.32,49.34,171300.0,33.05,33.0767,33.0366,33.05,171300.0
2011-04-15 10:30:00,49.36,49.41,49.25,49.28,469000.0,33.0633,33.0968,32.9897,33.0098,469000.0
2011-04-15 10:40:00,49.27,49.38,49.25,49.36,309100.0,33.0031,33.0767,32.9897,33.0633,309100.0
2011-04-15 10:50:00,49.37,49.41,49.33,49.37,845700.0,33.07,33.0968,33.0433,33.07,845700.0
2011-04-15 11:00:00,49.37,49.41,49.36,49.39,197400.0,33.07,33.0968,33.0633,33.0834,197400.0
2011-04-15 11:10:00,49.39,49.39,49.35,49.37,380800.0,33.0834,33.0834,33.0567,33.07,380800.0
2011-04-15 11:20:00,49.38,49.48,49.38,49.48,349000.0,33.0767,33.1437,33.0767,33.1437,349000.0
2011-04-15 11:30:00,49.48,49.49,49.45,49.45,167200.0,33.1437,33.1504,33.1236,33.1236,167200.0
2011-04-15 11:40:00,49.45,49.48,49.44,49.46,103700.0,33.1236,33.1437,33.1169,33.1303,103700.0
2011-04-15 11:50:00,49.45,49.51,49.45,49.47,157000.0,33.1236,33.1638,33.1236,33.137,157000.0
2011-04-15 12:00:00,49.47,49.48,49.45,49.47,156700.0,33.137,33.1437,33.1236,33.137,156700.0
2011-04-15 12:10:00,49.47,49.56,49.47,49.51,303200.0,33.137,33.1973,33.137,33.1638,303200.0
2011-04-15 12:20:00,49.51,49.55,49.5,49.51,174400.0,33.1638,33.1906,33.1571,33.1638,174400.0
2011-04-15 12:30:00,49.51,49.52,49.46,49.48,250200.0,33.1638,33.1705,33.1303,33.1437,250200.0
2011-04-15 12:40:00,49.48,49.54,49.47,49.53,117200.0,33.1437,33.1839,33.137,33.1772,117200.0
2011-04-15 12:50:00,49.53,49.57,49.52,49.57,221000.0,33.1772,33.204,33.1705,33.204,221000.0
2011-04-15 13:00:00,49.57,49.59,49.52,49.53,77800.0,33.204,33.2174,33.1705,33.1772,77800.0
2011-04-15 13:10:00,49.53,49.55,49.51,49.52,187900.0,33.1772,33.1906,33.1638,33.1705,187900.0
2011-04-15 13:20:00,49.52,49.52,49.47,49.49,125600.0,33.1705,33.1705,33.137,33.1504,125600.0
2011-04-15 13:30:00,49.48,49.51,49.48,49.51,65600.0,33.1437,33.1638,33.1437,33.1638,65600.0
2011-04-15 13:40:00,49.5,49.51,49.48,49.49,85800.0,33.1571,33.1638,33.1437,33.1504,85800.0
2011-04-15 13:50:00,49.49,49.53,49.49,49.51,91100.0,33.1504,33.1772,33.1504,33.1638,91100.0
2011-04-15 14:00:00,49.51,49.55,49.5,49.55,97900.0,33.1638,33.1906,33.1571,33.1906,97900.0
2011-04-15 14:10:00,49.55,49.56,49.51,49.52,143400.0,33.1906,33.1973,33.1638,33.1705,143400.0
2011-04-15 14:20:00,49.51,49.53,49.51,49.53,108200.0,33.1638,33.1772,33.1638,33.1772,108200.0
2011-04-15 14:30:00,49.53,49.56,49.52,49.52,143300.0,33.1772,33.1973,33.1705,33.1705,143300.0
2011-04-15 14:40:00,49.52,49.53,49.5,49.51,349000.0,33.1705,33.1772,33.1571,33.1638,349000.0
2011-04-15 14:50:00,49.5,49.54,49.49,49.54,133100.0,33.1571,33.1839,33.1504,33.1839,133100.0
2011-04-15 15:00:00,49.53,49.55,49.51,49.52,81800.0,33.1772,33.1906,33.1638,33.1705,81800.0
2011-04-15 15:10:00,49.52,49.52,49.44,49.48,317500.0,33.1705,33.1705,33.1169,33.1437,317500.0
2011-04-15 15:20:00,49.48,49.48,49.44,49.46,213500.0,33.1437,33.1437,33.1169,33.1303,213500.0
2011-04-15 15:30:00,49.46,49.52,49.43,49.49,774300.0,33.1303,33.1705,33.1102,33.1504,774300.0
2011-04-15 15:40:00,49.5,49.53,49.45,49.47,675800.0,33.1571,33.1772,33.1236,33.137,675800.0
2011-04-15 15:50:00,49.46,49.62,49.46,49.56,3342900.0,33.1303,33.2375,33.1303,33.1973,3342900.0
2011-04-18 09:30:00,48.6,48.63,48.4,48.53,1058300.0,32.5543,32.5744,32.4203,32.5074,1058300.0
2011-04-18 09:40:00,48.53,48.61,48.49,48.55,1221500.0,32.5074,32.561,32.4806,32.5208,1221500.0
2011-04-18 09:50:00,48.55,48.57,48.36,48.36,301100.0,32.5208,32.5342,32.3935,32.3935,301100.0
2011-04-18 10:00:00,48.36,48.37,48.23,48.25,882400.0,32.3935,32.4002,32.3064,32.3198,882400.0
2011-04-18 10:10:00,48.25,48.32,48.19,48.3,476500.0,32.3198,32.3667,32.2796,32.3533,476500.0
2011-04-18 10:20:00,48.3,48.4,48.27,48.34,640200.0,32.3533,32.4203,32.3332,32.3801,640200.0
2011-04-18 10:30:00,48.34,48.4,48.29,48.3,370500.0,32.3801,32.4203,32.3466,32.3533,370500.0
2011-04-18 10:40:00,48.3,48.34,48.18,48.18,739600.0,32.3533,32.3801,32.2729,32.2729,739600.0
2011-04-18 10:50:00,48.18,48.21,48.09,48.12,1253800.0,32.2729,32.293,32.2127,32.2327,1253800.0
2011-04-18 11:00:00,48.12,48.16,48.02,48.06,620900.0,32.2327,32.2595,32.1658,32.1926,620900.0
2011-04-18 11:10:00,48.07,48.15,48.05,48.12,515600.0,32.1993,32.2528,32.1859,32.2327,515600.0
2011-04-18 11:20:00,48.13,48.29,48.13,48.27,520800.0,32.2394,32.3466,32.2394,32.3332,520800.0
2011-04-18 11:30:00,48.27,48.28,48.19,48.25,725900.0,32.3332,32.3399,32.2796,32.3198,725900.0
2011-04-18 11:40:00,48.25,48.3,48.22,48.29,452500.0,32.3198,32.3533,32.2997,32.3466,452500.0
2011-04-18 11:50:00,48.29,48.31,48.25,48.28,222400.0,32.3466,32.36,32.3198,32.3399,222400.0
2011-04-18 12:00:00,48.28,48.34,48.24,48.31,351000.0,32.3399,32.3801,32.3131,32.36,351000.0
2011-04-18 12:10:00,48.31,48.32,48.27,48.28,195000.0,32.36,32.3667,32.3332,32.3399,195000.0
2011-04-18 12:20:00,48.28,48.29,48.19,48.23,344700.0,32.3399,32.3466,32.2796,32.3064,344700.0
2011-04-18 12:30:00,48.23,48.24,48.2,48.23,343200.0,32.3064,32.3131,32.2863,32.3064,343200.0
2011-04-18 12:40:00,48.23,48.24,48.16,48.16,275000.0,32.3064,32.3131,32.2595,32.2595,275000.0
2011-04-18 12:50:00,48.16,48.19,48.13,48.18,220000.0,32.2595,32.2796,32.2394,32.2729,220000.0
2011-04-18 13:00:00,48.19,48.2,48.13,48.13,397100.0,32.2796,32.2863,32.2394,32.2394,397100.0
2011-04-18 13:10:00,48.13,48.14,48.1,48.12,281700.0,32.2394,32.2461,32.2193,32.2327,281700.0
2011-04-18 13:20:00,48.12,48.14,48.11,48.12,458800.0,32.2327,32.2461,32.226,32.2327,458800.0
2011-04-18 13:30:00,48.12,48.19,48.12,48.19,155500.0,32.2327,32.2796,32.2327,32.2796,155500.0
2011-04-18 13:40:00,48.19,48.25,48.18,48.25,184900.0,32.2796,32.3198,32.2729,32.3198,184900.0
2011-04-18 13:50:00,48.24,48.32,48.24,48.31,117200.0,32.3131,32.3667,32.3131,32.36,117200.0
2011-04-18 14:00:00,48.3,48.3,48.24,48.3,191400.0,32.3533,32.3533,32.3131,32.3533,191400.0
2011-04-18 14:10:00,48.3,48.38,48.29,48.34,276800.0,32.3533,32.4069,32.3466,32.3801,276800.0
2011-04-18 14:20:00,48.35,48.36,48.31,48.32,175900.0,32.3868,32.3935,32.36,32.3667,175900.0
2011-04-18 14:30:00,48.32,48.4,48.29,48.4,251400.0,32.3667,32.4203,32.3466,32.4203,251400.0
2011-04-18 14:40:00,48.4,48.5,48.38,48.45,358200.0,32.4203,32.4873,32.4069,32.4538,358200.0
2011-04-18 14:50:00,48.46,48.48,48.41,48.42,252300.0,32.4605,32.4739,32.427,32.4337,252300.0
2011-04-18 15:00:00,48.42,48.46,48.32,48.34,307500.0,32.4337,32.4605,32.3667,32.3801,307500.0
2011-04-18 15:10:00,48.34,48.51,48.34,48.5,281400.0,32.3801,32.494,32.3801,32.4873,281400.0
2011-04-18 15:20:00,48.51,48.54,48.41,48.43,324800.0,32.494,32.5141,32.427,32.4404,324800.0
2011-04-18 15:30:00,48.44,48.5,48.41,48.43,447800.0,32.4471,32.4873,32.427,32.4404,447800.0
2011-04-18 15:40:00,48.43,48.44,48.35,48.38,440400.0,32.4404,32.4471,32.3868,32.4069,440400.0
2011-04-18 15:50:00,48.39,48.43,48.32,48.41,783900.0,32.4136,32.4404,32.3667,32.427,783900.0
2011-04-19 09:30:00,48.81,48.85,48.78,48.84,973600.0,32.6949,32.7217,32.6748,32.715,973600.0
2011-04-19 09:40:00,48.84,48.9,48.82,48.83,289900.0,32.715,32.7552,32.7016,32.7083,289900.0
2011-04-19 09:50:00,48.83,48.84,48.73,48.79,414100.0,32.7083,32.715,32.6413,32.6815,414100.0
2011-04-19 10:00:00,48.79,48.81,48.75,48.76,370500.0,32.6815,32.6949,32.6547,32.6614,370500.0
2011-04-19 10:10:00,48.77,48.86,48.75,48.84,380800.0,32.6681,32.7284,32.6547,32.715,380800.0
2011-04-19 10:20:00,48.84,48.9,48.83,48.9,295300.0,32.715,32.7552,32.7083,32.7552,295300.0
2011-04-19 10:30:00,48.9,48.9,48.8,48.81,300200.0,32.7552,32.7552,32.6882,32.6949,300200.0
2011-04-19 10:40:00,48.81,48.88,48.79,48.86,368300.0,32.6949,32.7418,32.6815,32.7284,368300.0
2011-04-19 10:50:00,48.86,48.88,48.81,48.81,306100.0,32.7284,32.7418,32.6949,32.6949,306100.0
2011-04-19 11:00:00,48.81,48.85,48.75,48.85,303800.0,32.6949,32.7217,32.6547,32.7217,303800.0
2011-04-19 11:10:00,48.84,48.85,48.78,48.8,351000.0,32.715,32.7217,32.6748,32.6882,351000.0
2011-04-19 11:20:00,48.8,48.8,48.73,48.76,329200.0,32.6882,32.6882,32.6413,32.6614,329200.0
2011-04-19 11:30:00,48.76,48.83,48.75,48.8,258800.0,32.6614,32.7083,32.6547,32.6882,258800.0
2011-04-19 11:40:00,48.81,48.84,48.8,48.81,199400.0,32.6949,32.715,32.6882,32.6949,199400.0
2011-04-19 11:50:00,48.81,48.86,48.81,48.86,338900.0,32.6949,32.7284,32.6949,32.7284,338900.0
2011-04-19 12:00:00,48.86,48.86,48.82,48.86,290100.0,32.7284,32.7284,32.7016,32.7284,290100.0
2011-04-19 12:10:00,48.87,48.94,48.85,48.9,275900.0,32.7351,32.782,32.7217,32.7552,275900.0
2011-04-19 12:20:00,48.9,48.91,48.85,48.88,205200.0,32.7552,32.7619,32.7217,32.7418,205200.0
2011-04-19 12:30:00,48.87,48.94,48.85,48.94,216700.0,32.7351,32.782,32.7217,32.782,216700.0
2011-04-19 12:40:00,48.94,48.94,48.87,48.87,294200.0,32.782,32.782,32.7351,32.7351,294200.0
2011-04-19 12:50:00,48.87,48.94,48.87,48.9,232700.0,32.7351,32.782,32.7351,32.7552,232700.0
2011-04-19 13:00:00,48.89,48.92,48.87,48.91,315800.0,32.7485,32.7686,32.7351,32.7619,315800.0
2011-04-19 13:10:00,48.91,48.99,48.88,48.98,276800.0,32.7619,32.8155,32.7418,32.8088,276800.0
2011-04-19 13:20:00,48.98,49.01,48.96,49.0,183300.0,32.8088,32.8289,32.7954,32.8222,183300.0
2011-04-19 13:30:00,49.0,49.04,48.99,49.03,166300.0,32.8222,32.849,32.8155,32.8423,166300.0
2011-04-19 13:40:00,49.03,49.09,49.03,49.08,452500.0,32.8423,32.8825,32.8423,32.8758,452500.0
2011-04-19 13:50:00,49.08,49.09,49.05,49.06,95900.0,32.8758,32.8825,32.8557,32.8624,95900.0
2011-04-19 14:00:00,49.05,49.06,49.0,49.04,74600.0,32.8557,32.8624,32.8222,32.849,74600.0
2011-04-19 14:10:00,49.04,49.08,49.02,49.07,81500.0,32.849,32.8758,32.8356,32.8691,81500.0
2011-04-19 14:20:00,49.07,49.08,49.01,49.04,254600.0,32.8691,32.8758,32.8289,32.849,254600.0
2011-04-19 14:30:00,49.04,49.05,49.01,49.03,115100.0,32.849,32.8557,32.8289,32.8423,115100.0
2011-04-19 14:40:00,49.04,49.05,48.99,48.99,120700.0,32.849,32.8557,32.8155,32.8155,120700.0
2011-04-19 14:50:00,49.0,49.01,48.98,48.99,209400.0,32.8222,32.8289,32.8088,32.8155,209400.0
2011-04-19 15:00:00,48.98,49.08,48.98,49.06,146600.0,32.8088,32.8758,32.8088,32.8624,146600.0
2011-04-19 15:10:00,49.07,49.09,49.05,49.07,134500.0,32.8691,32.8825,32.8557,32.8691,134500.0
2011-04-19 15:20:00,49.07,49.07,49.01,49.03,263600.0,32.8691,32.8691,32.8289,32.8423,263600.0
2011-04-19 15:30:00,49.03,49.05,49.01,49.03,137100.0,32.8423,32.8557,32.8289,32.8423,137100.0
2011-04-19 15:40:00,49.02,49.05,48.99,49.0,343200.0,32.8356,32.8557,32.8155,32.8222,343200.0
2011-04-19 15:50:00,49.0,49.09,49.0,49.08,751100.0,32.8222,32.8825,32.8222,32.8758,751100.0
2011-04-20 09:30:00,50.19,50.2,50.01,50.03,772600.0,33.6193,33.626,33.4987,33.5121,772600.0
2011-04-20 09:40:00,50.03,50.07,50.0,50.06,310400.0,33.5121,33.5389,33.492,33.5322,310400.0
2011-04-20 09:50:00,50.06,50.07,49.96,50.03,341700.0,33.5322,33.5389,33.4653,33.5121,341700.0
2011-04-20 10:00:00,50.02,50.15,50.01,50.14,560200.0,33.5054,33.5925,33.4987,33.5858,560200.0
2011-04-20 10:10:00,50.14,50.22,50.11,50.2,343800.0,33.5858,33.6394,33.5657,33.626,343800.0
2011-04-20 10:20:00,50.2,50.2,50.11,50.13,249400.0,33.626,33.626,33.5657,33.5791,249400.0
2011-04-20 10:30:00,50.13,50.2,50.12,50.19,802900.0,33.5791,33.626,33.5724,33.6193,802900.0
2011-04-20 10:40:00,50.18,50.2,50.16,50.18,1028500.0,33.6126,33.626,33.5992,33.6126,1028500.0
2011-04-20 10:50:00,50.17,50.23,50.16,50.22,490900.0,33.6059,33.6461,33.5992,33.6394,490900.0
2011-04-20 11:00:00,50.22,50.23,50.2,50.22,348500.0,33.6394,33.6461,33.626,33.6394,348500.0
2011-04-20 11:10:00,50.22,50.23,50.17,50.18,802200.0,33.6394,33.6461,33.6059,33.6126,802200.0
2011-04-20 11:20:00,50.18,50.21,50.12,50.21,653300.0,33.6126,33.6327,33.5724,33.6327,653300.0
2011-04-20 11:30:00,50.21,50.21,50.17,50.19,269500.0,33.6327,33.6327,33.6059,33.6193,269500.0
2011-04-20 11:40:00,50.2,50.26,50.2,50.25,491600.0,33.626,33.6662,33.626,33.6595,491600.0
2011-04-20 11:50:00,50.25,50.29,50.24,50.25,299000.0,33.6595,33.6863,33.6528,33.6595,299000.0
2011-04-20 12:00:00,50.26,50.26,50.21,50.22,134600.0,33.6662,33.6662,33.6327,33.6394,134600.0
2011-04-20 12:10:00,50.23,50.23,50.12,50.15,176000.0,33.6461,33.6461,33.5724,33.5925,176000.0
2011-04-20 12:20:00,50.16,50.2,50.14,50.16,182300.0,33.5992,33.626,33.5858,33.5992,182300.0
2011-04-20 12:30:00,50.15,50.18,50.12,50.13,206100.0,33.5925,33.6126,33.5724,33.5791,206100.0
2011-04-20 12:40:00,50.13,50.16,50.12,50.12,137700.0,33.5791,33.5992,33.5724,33.5724,137700.0
2011-04-20 12:50:00,50.12,50.15,50.11,50.11,65600.0,33.5724,33.5925,33.5657,33.5657,65600.0
2011-04-20 13:00:00,50.11,50.15,50.1,50.11,39900.0,33.5657,33.5925,33.559,33.5657,39900.0
2011-04-20 13:10:00,50.12,50.14,50.05,50.05,117100.0,33.5724,33.5858,33.5255,33.5255,117100.0
2011-04-20 13:20:00,50.06,50.13,50.05,50.12,115000.0,33.5322,33.5791,33.5255,33.5724,115000.0
2011-04-20 13:30:00,50.12,50.12,50.07,50.1,47000.0,33.5724,33.5724,33.5389,33.559,47000.0
2011-04-20 13:40:00,50.09,50.12,50.09,50.11,119200.0,33.5523,33.5724,33.5523,33.5657,119200.0
2011-04-20 13:50:00,50.11,50.15,50.11,50.13,157500.0,33.5657,33.5925,33.5657,33.5791,157500.0
2011-04-20 14:00:00,50.12,50.13,50.09,50.12,187100.0,33.5724,33.5791,33.5523,33.5724,187100.0
2011-04-20 14:10:00,50.13,50.15,50.1,50.14,77000.0,33.5791,33.5925,33.559,33.5858,77000.0
2011-04-20 14:20:00,50.14,50.16,50.12,50.14,95300.0,33.5858,33.5992,33.5724,33.5858,95300.0
2011-04-20 14:30:00,50.14,50.18,50.13,50.16,84100.0,33.5858,33.6126,33.5791,33.5992,84100.0
2011-04-20 14:40:00,50.17,50.19,50.16,50.18,64900.0,33.6059,33.6193,33.5992,33.6126,64900.0
2011-04-20 14:50:00,50.19,50.22,50.17,50.19,327500.0,33.6193,33.6394,33.6059,33.6193,327500.0
2011-04-20 15:00:00,50.2,50.23,50.18,50.2,193500.0,33.626,33.6461,33.6126,33.626,193500.0
2011-04-20 15:10:00,50.21,50.23,50.18,50.2,303000.0,33.6327,33.6461,33.6126,33.626,303000.0
2011-04-20 15:20:00,50.19,50.23,50.16,50.23,165000.0,33.6193,33.6461,33.5992,33.6461,165000.0
2011-04-20 15:30:00,50.22,50.23,50.19,50.21,214000.0,33.6394,33.6461,33.6193,33.6327,214000.0
2011-04-20 15:40:00,50.22,50.24,50.2,50.21,219900.0,33.6394,33.6528,33.626,33.6327,219900.0
2011-04-20 15:50:00,50.21,50.29,50.2,50.28,1332800.0,33.6327,33.6863,33.626,33.6796,1332800.0
2011-04-21 09:30:00,50.55,50.58,50.46,50.56,1487700.0,33.8605,33.8806,33.8002,33.8672,1487700.0
2011-04-21 09:40:00,50.56,50.56,50.41,50.41,503600.0,33.8672,33.8672,33.7667,33.7667,503600.0
2011-04-21 09:50:00,50.41,50.47,50.41,50.43,322600.0,33.7667,33.8069,33.7667,33.7801,322600.0
2011-04-21 10:00:00,50.43,50.43,50.31,50.43,308300.0,33.7801,33.7801,33.6997,33.7801,308300.0
2011-04-21 10:10:00,50.43,50.44,50.38,50.44,162400.0,33.7801,33.7868,33.7466,33.7868,162400.0
2011-04-21 10:20:00,50.44,50.5,50.44,50.46,89100.0,33.7868,33.827,33.7868,33.8002,89100.0
2011-04-21 10:30:00,50.45,50.49,50.4,50.44,174100.0,33.7935,33.8203,33.76,33.7868,174100.0
2011-04-21 10:40:00,50.44,50.52,50.44,50.47,118500.0,33.7868,33.8404,33.7868,33.8069,118500.0
2011-04-21 10:50:00,50.47,50.55,50.46,50.52,153600.0,33.8069,33.8605,33.8002,33.8404,153600.0
2011-04-21 11:00:00,50.53,50.57,50.51,50.55,120200.0,33.8471,33.8739,33.8337,33.8605,120200.0
2011-04-21 11:10:00,50.55,50.57,50.53,50.55,126000.0,33.8605,33.8739,33.8471,33.8605,126000.0
2011-04-21 11:20:00,50.54,50.58,50.52,50.57,139900.0,33.8538,33.8806,33.8404,33.8739,139900.0
2011-04-21 11:30:00,50.58,50.64,50.58,50.63,130300.0,33.8806,33.9207,33.8806,33.914,130300.0
2011-04-21 11:40:00,50.62,50.64,50.59,50.63,326900.0,33.9073,33.9207,33.8873,33.914,326900.0
2011-04-21 11:50:00,50.63,50.64,50.6,50.63,88900.0,33.914,33.9207,33.894,33.914,88900.0
2011-04-21 12:00:00,50.62,50.63,50.6,50.6,275100.0,33.9073,33.914,33.894,33.894,275100.0
2011-04-21 12:10:00,50.6,50.63,50.6,50.6,189700.0,33.894,33.914,33.894,33.894,189700.0
2011-04-21 12:20:00,50.6,50.63,50.6,50.62,63100.0,33.894,33.914,33.894,33.9073,63100.0
2011-04-21 12:30:00,50.62,50.62,50.6,50.62,92400.0,33.9073,33.9073,33.894,33.9073,92400.0
2011-04-21 12:40:00,50.62,50.66,50.62,50.65,175800.0,33.9073,33.9341,33.9073,33.9274,175800.0
2011-04-21 12:50:00,50.66,50.67,50.64,50.64,227100.0,33.9341,33.9408,33.9207,33.9207,227100.0
2011-04-21 13:00:00,50.64,50.66,50.64,50.65,158900.0,33.9207,33.9341,33.9207,33.9274,158900.0
2011-04-21 13:10:00,50.64,50.67,50.63,50.64,170700.0,33.9207,33.9408,33.914,33.9207,170700.0
2011-04-21 13:20:00,50.64,50.64,50.61,50.64,63600.0,33.9207,33.9207,33.9007,33.9207,63600.0
2011-04-21 13:30:00,50.64,50.64,50.61,50.62,48700.0,33.9207,33.9207,33.9007,33.9073,48700.0
2011-04-21 13:40:00,50.61,50.63,50.6,50.62,216200.0,33.9007,33.914,33.894,33.9073,216200.0
2011-04-21 13:50:00,50.63,50.63,50.61,50.63,84800.0,33.914,33.914,33.9007,33.914,84800.0
2011-04-21 14:00:00,50.63,50.63,50.59,50.61,240500.0,33.914,33.914,33.8873,33.9007,240500.0
2011-04-21 14:10:00,50.61,50.63,50.6,50.62,132200.0,33.9007,33.914,33.894,33.9073,132200.0
2011-04-21 14:20:00,50.63,50.66,50.62,50.66,431100.0,33.914,33.9341,33.9073,33.9341,431100.0
2011-04-21 14:30:00,50.65,50.66,50.64,50.65,129900.0,33.9274,33.9341,33.9207,33.9274,129900.0
2011-04-21 14:40:00,50.66,50.66,50.63,50.63,177600.0,33.9341,33.9341,33.914,33.914,177600.0
2011-04-21 14:50:00,50.64,50.65,50.61,50.61,144000.0,33.9207,33.9274,33.9007,33.9007,144000.0
2011-04-21 15:00:00,50.61,50.63,50.61,50.61,117300.0,33.9007,33.914,33.9007,33.9007,117300.0
2011-04-21 15:10:00,50.62,50.63,50.61,50.63,188500.0,33.9073,33.914,33.9007,33.914,188500.0
2011-04-21 15:20:00,50.63,50.63,50.6,50.61,216200.0,33.914,33.914,33.894,33.9007,216200.0
2011-04-21 15:30:00,50.62,50.64,50.61,50.61,183900.0,33.9073,33.9207,33.9007,33.9007,183900.0
2011-04-21 15:40:00,50.61,50.66,50.61,50.65,246700.0,33.9007,33.9341,33.9007,33.9274,246700.0
2011-04-21 15:50:00,50.66,50.72,50.63,50.7,1494000.0,33.9341,33.9743,33.914,33.9609,1494000.0
2011-04-25 09:30:00,50.62,50.66,50.51,50.54,1596600.0,33.9073,33.9341,33.8337,33.8538,1596600.0
2011-04-25 09:40:00,50.51,50.59,50.41,50.58,244500.0,33.8337,33.8873,33.7667,33.8806,244500.0
2011-04-25 09:50:00,50.58,50.61,50.47,50.55,323000.0,33.8806,33.9007,33.8069,33.8605,323000.0
2011-04-25 10:00:00,50.55,50.57,50.4,50.4,375100.0,33.8605,33.8739,33.76,33.76,375100.0
2011-04-25 10:10:00,50.39,50.42,50.35,50.35,195800.0,33.7533,33.7734,33.7265,33.7265,195800.0
2011-04-25 10:20:00,50.36,50.36,50.24,50.29,298900.0,33.7332,33.7332,33.6528,33.6863,298900.0
2011-04-25 10:30:00,50.28,50.31,50.2,50.28,320600.0,33.6796,33.6997,33.626,33.6796,320600.0
2011-04-25 10:40:00,50.28,50.3,50.24,50.26,252500.0,33.6796,33.693,33.6528,33.6662,252500.0
2011-04-25 10:50:00,50.26,50.27,50.17,50.24,223700.0,33.6662,33.6729,33.6059,33.6528,223700.0
2011-04-25 11:00:00,50.24,50.25,50.17,50.17,293700.0,33.6528,33.6595,33.6059,33.6059,293700.0
2011-04-25 11:10:00,50.17,50.2,50.15,50.19,274500.0,33.6059,33.626,33.5925,33.6193,274500.0
2011-04-25 11:20:00,50.2,50.25,50.18,50.24,198800.0,33.626,33.6595,33.6126,33.6528,198800.0
2011-04-25 11:30:00,50.24,50.25,50.22,50.24,180500.0,33.6528,33.6595,33.6394,33.6528,180500.0
2011-04-25 11:40:00,50.24,50.27,50.22,50.24,165300.0,33.6528,33.6729,33.6394,33.6528,165300.0
2011-04-25 11:50:00,50.24,50.29,50.23,50.27,241300.0,33.6528,33.6863,33.6461,33.6729,241300.0
2011-04-25 12:00:00,50.27,50.29,50.24,50.26,146600.0,33.6729,33.6863,33.6528,33.6662,146600.0
2011-04-25 12:10:00,50.27,50.29,50.25,50.28,131200.0,33.6729,33.6863,33.6595,33.6796,131200.0
2011-04-25 12:20:00,50.28,50.3,50.27,50.29,134200.0,33.6796,33.693,33.6729,33.6863,134200.0
2011-04-25 12:30:00,50.3,50.31,50.29,50.29,101600.0,33.693,33.6997,33.6863,33.6863,101600.0
2011-04-25 12:40:00,50.29,50.3,50.26,50.28,711900.0,33.6863,33.693,33.6662,33.6796,711900.0
2011-04-25 12:50:00,50.28,50.3,50.26,50.28,82300.0,33.6796,33.693,33.6662,33.6796,82300.0
2011-04-25 13:00:00,50.27,50.29,50.26,50.28,96500.0,33.6729,33.6863,33.6662,33.6796,96500.0
2011-04-25 13:10:00,50.28,50.3,50.27,50.3,93100.0,33.6796,33.693,33.6729,33.693,93100.0
2011-04-25 13:20:00,50.29,50.3,50.27,50.29,183200.0,33.6863,33.693,33.6729,33.6863,183200.0
2011-04-25 13:30:00,50.28,50.31,50.28,50.3,159300.0,33.6796,33.6997,33.6796,33.693,159300.0
2011-04-25 13:40:00,50.29,50.29,50.26,50.28,105900.0,33.6863,33.6863,33.6662,33.6796,105900.0
2011-04-25 13:50:00,50.27,50.3,50.25,50.3,109800.0,33.6729,33.693,33.6595,33.693,109800.0
2011-04-25 14:00:00,50.29,50.33,50.29,50.32,162700.0,33.6863,33.7131,33.6863,33.7064,162700.0
2011-04-25 14:10:00,50.32,50.36,50.31,50.34,144000.0,33.7064,33.7332,33.6997,33.7198,144000.0
2011-04-25 14:20:00,50.33,50.36,50.32,50.36,272800.0,33.7131,33.7332,33.7064,33.7332,272800.0
2011-04-25 14:30:00,50.35,50.37,50.35,50.36,185700.0,33.7265,33.7399,33.7265,33.7332,185700.0
2011-04-25 14:40:00,50.36,50.37,50.34,50.35,86400.0,33.7332,33.7399,33.7198,33.7265,86400.0
2011-04-25 14:50:00,50.36,50.38,50.35,50.37,111000.0,33.7332,33.7466,33.7265,33.7399,111000.0
2011-04-25 15:00:00,50.37,50.38,50.35,50.36,83800.0,33.7399,33.7466,33.7265,33.7332,83800.0
2011-04-25 15:10:00,50.35,50.36,50.32,50.33,181200.0,33.7265,33.7332,33.7064,33.7131,181200.0
2011-04-25 15:20:00,50.33,50.38,50.3,50.37,174300.0,33.7131,33.7466,33.693,33.7399,174300.0
2011-04-25 15:30:00,50.37,50.4,50.36,50.37,115200.0,33.7399,33.76,33.7332,33.7399,115200.0
2011-04-25 15:40:00,50.36,50.39,50.34,50.35,342200.0,33.7332,33.7533,33.7198,33.7265,342200.0
2011-04-25 15:50:00,50.35,50.36,50.27,50.28,1883900.0,33.7265,33.7332,33.6729,33.6796,1883900.0
2011-04-26 09:30:00,50.46,50.46,50.3,50.31,822600.0,33.8002,33.8002,33.693,33.6997,822600.0
2011-04-26 09:40:00,50.31,50.32,50.2,50.23,1128900.0,33.6997,33.7064,33.626,33.6461,1128900.0
2011-04-26 09:50:00,50.23,50.29,50.23,50.25,442500.0,33.6461,33.6863,33.6461,33.6595,442500.0
2011-04-26 10:00:00,50.25,50.3,50.19,50.2,270600.0,33.6595,33.693,33.6193,33.626,270600.0
2011-04-26 10:10:00,50.2,50.31,50.19,50.31,385400.0,33.626,33.6997,33.6193,33.6997,385400.0
2011-04-26 10:20:00,50.32,50.43,50.32,50.4,395700.0,33.7064,33.7801,33.7064,33.76,395700.0
2011-04-26 10:30:00,50.4,50.45,50.36,50.43,316500.0,33.76,33.7935,33.7332,33.7801,316500.0
2011-04-26 10:40:00,50.44,50.51,50.43,50.47,307700.0,33.7868,33.8337,33.7801,33.8069,307700.0
2011-04-26 10:50:00,50.46,50.55,50.46,50.55,343600.0,33.8002,33.8605,33.8002,33.8605,343600.0
2011-04-26 11:00:00,50.55,50.6,50.53,50.58,421900.0,33.8605,33.894,33.8471,33.8806,421900.0
2011-04-26 11:10:00,50.58,50.62,50.57,50.59,473800.0,33.8806,33.9073,33.8739,33.8873,473800.0
2011-04-26 11:20:00,50.59,50.65,50.58,50.62,624400.0,33.8873,33.9274,33.8806,33.9073,624400.0
2011-04-26 11:30:00,50.63,50.67,50.62,50.65,281400.0,33.914,33.9408,33.9073,33.9274,281400.0
2011-04-26 11:40:00,50.65,50.67,50.63,50.64,188500.0,33.9274,33.9408,33.914,33.9207,188500.0
2011-04-26 11:50:00,50.64,50.67,50.62,50.67,101400.0,33.9207,33.9408,33.9073,33.9408,101400.0
2011-04-26 12:00:00,50.67,50.69,50.64,50.68,160600.0,33.9408,33.9542,33.9207,33.9475,160600.0
2011-04-26 12:10:00,50.67,50.69,50.64,50.66,114000.0,33.9408,33.9542,33.9207,33.9341,114000.0
2011-04-26 12:20:00,50.65,50.66,50.63,50.64,89500.0,33.9274,33.9341,33.914,33.9207,89500.0
2011-04-26 12:30:00,50.65,50.66,50.63,50.65,105800.0,33.9274,33.9341,33.914,33.9274,105800.0
2011-04-26 12:40:00,50.65,50.66,50.62,50.62,67000.0,33.9274,33.9341,33.9073,33.9073,67000.0
2011-04-26 12:50:00,50.63,50.67,50.62,50.66,100500.0,33.914,33.9408,33.9073,33.9341,100500.0
2011-04-26 13:00:00,50.66,50.66,50.6,50.61,72000.0,33.9341,33.9341,33.894,33.9007,72000.0
2011-04-26 13:10:00,50.61,50.64,50.6,50.63,132000.0,33.9007,33.9207,33.894,33.914,132000.0
2011-04-26 13:20:00,50.63,50.66,50.62,50.62,178400.0,33.914,33.9341,33.9073,33.9073,178400.0
2011-04-26 13:30:00,50.62,50.62,50.55,50.57,132200.0,33.9073,33.9073,33.8605,33.8739,132200.0
2011-04-26 13:40:00,50.56,50.58,50.54,50.55,78300.0,33.8672,33.8806,33.8538,33.8605,78300.0
2011-04-26 13:50:00,50.56,50.59,50.55,50.59,60200.0,33.8672,33.8873,33.8605,33.8873,60200.0
2011-04-26 14:00:00,50.59,50.6,50.55,50.57,339900.0,33.8873,33.894,33.8605,33.8739,339900.0
2011-04-26 14:10:00,50.58,50.62,50.57,50.61,344400.0,33.8806,33.9073,33.8739,33.9007,344400.0
2011-04-26 14:20:00,50.62,50.64,50.6,50.63,369600.0,33.9073,33.9207,33.894,33.914,369600.0
2011-04-26 14:30:00,50.62,50.63,50.59,50.59,319900.0,33.9073,33.914,33.8873,33.8873,319900.0
2011-04-26 14:40:00,50.6,50.64,50.59,50.63,313500.0,33.894,33.9207,33.8873,33.914,313500.0
2011-04-26 14:50:00,50.62,50.65,50.62,50.65,408000.0,33.9073,33.9274,33.9073,33.9274,408000.0
2011-04-26 15:00:00,50.64,50.69,50.63,50.68,1337800.0,33.9207,33.9542,33.914,33.9475,1337800.0
2011-04-26 15:10:00,50.68,50.72,50.67,50.7,469900.0,33.9475,33.9743,33.9408,33.9609,469900.0
2011-04-26 15:20:00,50.7,50.7,50.65,50.66,578300.0,33.9609,33.9609,33.9274,33.9341,578300.0
2011-04-26 15:30:00,50.65,50.68,50.62,50.63,470400.0,33.9274,33.9475,33.9073,33.914,470400.0
2011-04-26 15:40:00,50.63,50.67,50.63,50.65,442400.0,33.914,33.9408,33.914,33.9274,442400.0
2011-04-26 15:50:00,50.64,50.68,50.62,50.67,865400.0,33.9207,33.9475,33.9073,33.9408,865400.0
2011-04-27 09:30:00,50.61,50.64,50.38,50.39,1169100.0,33.9007,33.9207,33.7466,33.7533,1169100.0
2011-04-27 09:40:00,50.4,50.45,50.33,50.45,694700.0,33.76,33.7935,33.7131,33.7935,694700.0
2011-04-27 09:50:00,50.45,50.46,50.34,50.35,650700.0,33.7935,33.8002,33.7198,33.7265,650700.0
2011-04-27 10:00:00,50.35,50.35,50.19,50.21,790200.0,33.7265,33.7265,33.6193,33.6327,790200.0
2011-04-27 10:10:00,50.21,50.22,50.1,50.14,701000.0,33.6327,33.6394,33.559,33.5858,701000.0
2011-04-27 10:20:00,50.14,50.43,50.07,50.11,719100.0,33.5858,33.7801,33.5389,33.5657,719100.0
2011-04-27 10:30:00,50.1,50.11,50.01,50.04,443000.0,33.559,33.5657,33.4987,33.5188,443000.0
2011-04-27 10:40:00,50.04,50.06,50.01,50.02,413800.0,33.5188,33.5322,33.4987,33.5054,413800.0
2011-04-27 10:50:00,50.01,50.02,49.95,49.97,579100.0,33.4987,33.5054,33.4586,33.472,579100.0
2011-04-27 11:00:00,49.96,50.05,49.96,50.04,303500.0,33.4653,33.5255,33.4653,33.5188,303500.0
2011-04-27 11:10:00,50.04,50.08,50.03,50.07,158900.0,33.5188,33.5456,33.5121,33.5389,158900.0
2011-04-27 11:20:00,50.07,50.08,50.02,50.05,414600.0,33.5389,33.5456,33.5054,33.5255,414600.0
2011-04-27 11:30:00,50.05,50.06,50.0,50.01,683400.0,33.5255,33.5322,33.492,33.4987,683400.0
2011-04-27 11:40:00,50.01,50.04,50.01,50.03,454000.0,33.4987,33.5188,33.4987,33.5121,454000.0
2011-04-27 11:50:00,50.02,50.05,50.02,50.02,163700.0,33.5054,33.5255,33.5054,33.5054,163700.0
2011-04-27 12:00:00,50.02,50.03,50.0,50.01,219900.0,33.5054,33.5121,33.492,33.4987,219900.0
2011-04-27 12:10:00,50.01,50.05,50.0,50.01,358300.0,33.4987,33.5255,33.492,33.4987,358300.0
2011-04-27 12:20:00,50.0,50.03,49.99,50.03,202100.0,33.492,33.5121,33.4853,33.5121,202100.0
2011-04-27 12:30:00,50.03,50.26,50.02,50.26,471900.0,33.5121,33.6662,33.5054,33.6662,471900.0
2011-04-27 12:40:00,50.26,50.26,50.13,50.16,483000.0,33.6662,33.6662,33.5791,33.5992,483000.0
2011-04-27 12:50:00,50.15,50.21,50.15,50.17,421400.0,33.5925,33.6327,33.5925,33.6059,421400.0
2011-04-27 13:00:00,50.16,50.2,50.12,50.2,182700.0,33.5992,33.626,33.5724,33.626,182700.0
2011-04-27 13:10:00,50.2,50.26,50.15,50.26,120700.0,33.626,33.6662,33.5925,33.6662,120700.0
2011-04-27 13:20:00,50.26,50.28,50.18,50.18,162100.0,33.6662,33.6796,33.6126,33.6126,162100.0
2011-04-27 13:30:00,50.19,50.21,50.15,50.18,222300.0,33.6193,33.6327,33.5925,33.6126,222300.0
2011-04-27 13:40:00,50.19,50.26,50.18,50.24,166500.0,33.6193,33.6662,33.6126,33.6528,166500.0
2011-04-27 13:50:00,50.24,50.32,50.24,50.31,128300.0,33.6528,33.7064,33.6528,33.6997,128300.0
2011-04-27 14:00:00,50.3,50.33,50.28,50.3,263800.0,33.693,33.7131,33.6796,33.693,263800.0
2011-04-27 14:10:00,50.3,50.31,50.16,50.2,390700.0,33.693,33.6997,33.5992,33.626,390700.0
2011-04-27 14:20:00,50.19,50.26,50.18,50.18,362100.0,33.6193,33.6662,33.6126,33.6126,362100.0
2011-04-27 14:30:00,50.19,50.29,50.16,50.28,388700.0,33.6193,33.6863,33.5992,33.6796,388700.0
2011-04-27 14:40:00,50.27,50.28,50.23,50.23,302800.0,33.6729,33.6796,33.6461,33.6461,302800.0
2011-04-27 14:50:00,50.24,50.36,50.23,50.34,322600.0,33.6528,33.7332,33.6461,33.7198,322600.0
2011-04-27 15:00:00,50.35,50.41,50.34,50.39,505800.0,33.7265,33.7667,33.7198,33.7533,505800.0
2011-04-27 15:10:00,50.39,50.42,50.38,50.4,163800.0,33.7533,33.7734,33.7466,33.76,163800.0
2011-04-27 15:20:00,50.4,50.47,50.39,50.46,195400.0,33.76,33.8069,33.7533,33.8002,195400.0
2011-04-27 15:30:00,50.47,50.66,50.47,50.66,559000.0,33.8069,33.9341,33.8069,33.9341,559000.0
2011-04-27 15:40:00,50.66,50.72,50.65,50.66,657100.0,33.9341,33.9743,33.9274,33.9341,657100.0
2011-04-27 15:50:00,50.66,50.69,50.61,50.65,1283300.0,33.9341,33.9542,33.9007,33.9274,1283300.0
2011-04-28 09:30:00,50.21,50.24,50.17,50.19,476800.0,33.6327,33.6528,33.6059,33.6193,476800.0
2011-04-28 09:40:00,50.19,50.24,50.18,50.24,511100.0,33.6193,33.6528,33.6126,33.6528,511100.0
2011-04-28 09:50:00,50.23,50.32,50.21,50.3,126200.0,33.6461,33.7064,33.6327,33.693,126200.0
2011-04-28 10:00:00,50.3,50.32,50.23,50.28,377000.0,33.693,33.7064,33.6461,33.6796,377000.0
2011-04-28 10:10:00,50.27,50.28,50.16,50.19,398000.0,33.6729,33.6796,33.5992,33.6193,398000.0
2011-04-28 10:20:00,50.19,50.19,50.09,50.13,408400.0,33.6193,33.6193,33.5523,33.5791,408400.0
2011-04-28 10:30:00,50.12,50.13,50.03,50.04,353700.0,33.5724,33.5791,33.5121,33.5188,353700.0
2011-04-28 10:40:00,50.04,50.11,50.04,50.08,278800.0,33.5188,33.5657,33.5188,33.5456,278800.0
2011-04-28 10:50:00,50.08,50.13,50.07,50.11,375800.0,33.5456,33.5791,33.5389,33.5657,375800.0
2011-04-28 11:00:00,50.12,50.2,50.12,50.19,188500.0,33.5724,33.626,33.5724,33.6193,188500.0
2011-04-28 11:10:00,50.18,50.21,50.15,50.18,339800.0,33.6126,33.6327,33.5925,33.6126,339800.0
2011-04-28 11:20:00,50.18,50.24,50.18,50.2,147200.0,33.6126,33.6528,33.6126,33.626,147200.0
2011-04-28 11:30:00,50.2,50.23,50.13,50.13,393500.0,33.626,33.6461,33.5791,33.5791,393500.0
2011-04-28 11:40:00,50.13,50.16,50.07,50.07,383000.0,33.5791,33.5992,33.5389,33.5389,383000.0
2011-04-28 11:50:00,50.08,50.08,50.02,50.03,404300.0,33.5456,33.5456,33.5054,33.5121,404300.0
2011-04-28 12:00:00,50.04,50.05,49.99,50.05,257100.0,33.5188,33.5255,33.4853,33.5255,257100.0
2011-04-28 12:10:00,50.04,50.1,50.04,50.1,349300.0,33.5188,33.559,33.5188,33.559,349300.0
2011-04-28 12:20:00,50.1,50.14,50.08,50.13,209800.0,33.559,33.5858,33.5456,33.5791,209800.0
2011-04-28 12:30:00,50.12,50.14,50.1,50.14,166800.0,33.5724,33.5858,33.559,33.5858,166800.0
2011-04-28 12:40:00,50.14,50.16,50.11,50.13,258500.0,33.5858,33.5992,33.5657,33.5791,258500.0
2011-04-28 12:50:00,50.13,50.13,50.06,50.06,372500.0,33.5791,33.5791,33.5322,33.5322,372500.0
2011-04-28 13:00:00,50.06,50.09,50.03,50.03,285300.0,33.5322,33.5523,33.5121,33.5121,285300.0
2011-04-28 13:10:00,50.04,50.06,49.96,50.01,429700.0,33.5188,33.5322,33.4653,33.4987,429700.0
2011-04-28 13:20:00,50.02,50.08,49.98,50.07,229000.0,33.5054,33.5456,33.4787,33.5389,229000.0
2011-04-28 13:30:00,50.07,50.08,49.98,50.04,244600.0,33.5389,33.5456,33.4787,33.5188,244600.0
2011-04-28 13:40:00,50.04,50.08,50.04,50.05,341000.0,33.5188,33.5456,33.5188,33.5255,341000.0
2011-04-28 13:50:00,50.06,50.08,50.04,50.06,163500.0,33.5322,33.5456,33.5188,33.5322,163500.0
2011-04-28 14:00:00,50.05,50.09,50.02,50.06,354700.0,33.5255,33.5523,33.5054,33.5322,354700.0
2011-04-28 14:10:00,50.05,50.1,50.04,50.08,164500.0,33.5255,33.559,33.5188,33.5456,164500.0
2011-04-28 14:20:00,50.08,50.09,50.02,50.02,239400.0,33.5456,33.5523,33.5054,33.5054,239400.0
2011-04-28 14:30:00,50.02,50.06,50.02,50.04,178200.0,33.5054,33.5322,33.5054,33.5188,178200.0
2011-04-28 14:40:00,50.05,50.09,50.03,50.06,300600.0,33.5255,33.5523,33.5121,33.5322,300600.0
2011-04-28 14:50:00,50.06,50.11,50.06,50.09,238800.0,33.5322,33.5657,33.5322,33.5523,238800.0
2011-04-28 15:00:00,50.09,50.09,50.05,50.06,290900.0,33.5523,33.5523,33.5255,33.5322,290900.0
2011-04-28 15:10:00,50.05,50.12,50.05,50.09,475400.0,33.5255,33.5724,33.5255,33.5523,475400.0
2011-04-28 15:20:00,50.09,50.12,50.07,50.11,408400.0,33.5523,33.5724,33.5389,33.5657,408400.0
2011-04-28 15:30:00,50.1,50.19,50.1,50.19,430500.0,33.559,33.6193,33.559,33.6193,430500.0
2011-04-28 15:40:00,50.18,50.24,50.16,50.21,542200.0,33.6126,33.6528,33.5992,33.6327,542200.0
2011-04-28 15:50:00,50.21,50.25,50.2,50.24,740100.0,33.6327,33.6595,33.626,33.6528,740100.0
2011-04-29 09:30:00,50.31,50.41,50.27,50.34,893300.0,33.6997,33.7667,33.6729,33.7198,893300.0
2011-04-29 09:40:00,50.34,50.38,50.31,50.31,363300.0,33.7198,33.7466,33.6997,33.6997,363300.0
2011-04-29 09:50:00,50.32,50.36,50.25,50.27,335400.0,33.7064,33.7332,33.6595,33.6729,335400.0
2011-04-29 10:00:00,50.26,50.27,50.22,50.24,207700.0,33.6662,33.6729,33.6394,33.6528,207700.0
2011-04-29 10:10:00,50.24,50.33,50.24,50.33,448600.0,33.6528,33.7131,33.6528,33.7131,448600.0
2011-04-29 10:20:00,50.32,50.33,50.26,50.26,355200.0,33.7064,33.7131,33.6662,33.6662,355200.0
2011-04-29 10:30:00,50.26,50.31,50.24,50.25,324000.0,33.6662,33.6997,33.6528,33.6595,324000.0
2011-04-29 10:40:00,50.25,50.33,50.25,50.31,240000.0,33.6595,33.7131,33.6595,33.6997,240000.0
2011-04-29 10:50:00,50.31,50.34,50.29,50.32,419800.0,33.6997,33.7198,33.6863,33.7064,419800.0
2011-04-29 11:00:00,50.31,50.33,50.3,50.32,183800.0,33.6997,33.7131,33.693,33.7064,183800.0
2011-04-29 11:10:00,50.32,50.34,50.3,50.31,148400.0,33.7064,33.7198,33.693,33.6997,148400.0
2011-04-29 11:20:00,50.3,50.33,50.3,50.32,160300.0,33.693,33.7131,33.693,33.7064,160300.0
2011-04-29 11:30:00,50.32,50.34,50.31,50.32,214100.0,33.7064,33.7198,33.6997,33.7064,214100.0
2011-04-29 11:40:00,50.32,50.47,50.31,50.47,695700.0,33.7064,33.8069,33.6997,33.8069,695700.0
2011-04-29 11:50:00,50.47,50.52,50.45,50.48,522600.0,33.8069,33.8404,33.7935,33.8136,522600.0
2011-04-29 12:00:00,50.47,50.49,50.45,50.46,373200.0,33.8069,33.8203,33.7935,33.8002,373200.0
2011-04-29 12:10:00,50.47,50.58,50.46,50.57,353300.0,33.8069,33.8806,33.8002,33.8739,353300.0
2011-04-29 12:20:00,50.57,50.57,50.5,50.54,181600.0,33.8739,33.8739,33.827,33.8538,181600.0
2011-04-29 12:30:00,50.54,50.56,50.53,50.54,140200.0,33.8538,33.8672,33.8471,33.8538,140200.0
2011-04-29 12:40:00,50.54,50.55,50.52,50.53,138800.0,33.8538,33.8605,33.8404,33.8471,138800.0
2011-04-29 12:50:00,50.52,50.55,50.5,50.55,131000.0,33.8404,33.8605,33.827,33.8605,131000.0
2011-04-29 13:00:00,50.54,50.57,50.54,50.56,123700.0,33.8538,33.8739,33.8538,33.8672,123700.0
2011-04-29 13:10:00,50.56,50.57,50.55,50.57,136800.0,33.8672,33.8739,33.8605,33.8739,136800.0
2011-04-29 13:20:00,50.56,50.61,50.56,50.6,172900.0,33.8672,33.9007,33.8672,33.894,172900.0
2011-04-29 13:30:00,50.59,50.63,50.58,50.61,155500.0,33.8873,33.914,33.8806,33.9007,155500.0
2011-04-29 13:40:00,50.61,50.62,50.59,50.6,96800.0,33.9007,33.9073,33.8873,33.894,96800.0
2011-04-29 13:50:00,50.6,50.61,50.57,50.59,359700.0,33.894,33.9007,33.8739,33.8873,359700.0
2011-04-29 14:00:00,50.58,50.61,50.57,50.61,139400.0,33.8806,33.9007,33.8739,33.9007,139400.0
2011-04-29 14:10:00,50.6,50.62,50.58,50.6,174500.0,33.894,33.9073,33.8806,33.894,174500.0
2011-04-29 14:20:00,50.59,50.6,50.56,50.57,234800.0,33.8873,33.894,33.8672,33.8739,234800.0
2011-04-29 14:30:00,50.57,50.68,50.56,50.68,192800.0,33.8739,33.9475,33.8672,33.9475,192800.0
2011-04-29 14:40:00,50.67,50.68,50.64,50.66,151100.0,33.9408,33.9475,33.9207,33.9341,151100.0
2011-04-29 14:50:00,50.65,50.67,50.62,50.63,232200.0,33.9274,33.9408,33.9073,33.914,232200.0
2011-04-29 15:00:00,50.63,50.65,50.61,50.64,240500.0,33.914,33.9274,33.9007,33.9207,240500.0
2011-04-29 15:10:00,50.64,50.64,50.57,50.58,341800.0,33.9207,33.9207,33.8739,33.8806,341800.0
2011-04-29 15:20:00,50.58,50.58,50.52,50.54,374200.0,33.8806,33.8806,33.8404,33.8538,374200.0
2011-04-29 15:30:00,50.53,50.59,50.52,50.55,544000.0,33.8471,33.8873,33.8404,33.8605,544000.0
2011-04-29 15:40:00,50.55,50.58,50.54,50.58,299000.0,33.8605,33.8806,33.8538,33.8806,299000.0
2011-04-29 15:50:00,50.58,50.66,50.57,50.61,1370000.0,33.8806,33.9341,33.8739,33.9007,1370000.0
2011-05-02 09:30:00,50.79,50.84,50.69,50.7,2471500.0,34.0212,34.0547,33.9542,33.9609,2471500.0
2011-05-02 09:40:00,50.7,50.71,50.57,50.67,1921100.0,33.9609,33.9676,33.8739,33.9408,1921100.0
2011-05-02 09:50:00,50.66,50.78,50.66,50.72,702500.0,33.9341,34.0145,33.9341,33.9743,702500.0
2011-05-02 10:00:00,50.72,50.82,50.71,50.75,1910100.0,33.9743,34.0413,33.9676,33.9944,1910100.0
2011-05-02 10:10:00,50.75,50.81,50.75,50.8,523200.0,33.9944,34.0346,33.9944,34.0279,523200.0
2011-05-02 10:20:00,50.8,50.91,50.79,50.91,1026400.0,34.0279,34.1016,34.0212,34.1016,1026400.0
2011-05-02 10:30:00,50.91,50.92,50.85,50.85,932700.0,34.1016,34.1083,34.0614,34.0614,932700.0
2011-05-02 10:40:00,50.85,50.85,50.8,50.8,657800.0,34.0614,34.0614,34.0279,34.0279,657800.0
2011-05-02 10:50:00,50.81,50.86,50.77,50.86,243500.0,34.0346,34.0681,34.0078,34.0681,243500.0
2011-05-02 11:00:00,50.87,50.91,50.83,50.9,293100.0,34.0748,34.1016,34.048,34.0949,293100.0
2011-05-02 11:10:00,50.91,50.91,50.86,50.87,167600.0,34.1016,34.1016,34.0681,34.0748,167600.0
2011-05-02 11:20:00,50.87,50.87,50.76,50.76,203200.0,34.0748,34.0748,34.0011,34.0011,203200.0
2011-05-02 11:30:00,50.75,50.75,50.68,50.74,444400.0,33.9944,33.9944,33.9475,33.9877,444400.0
2011-05-02 11:40:00,50.74,50.74,50.66,50.66,106600.0,33.9877,33.9877,33.9341,33.9341,106600.0
2011-05-02 11:50:00,50.65,50.7,50.64,50.66,349000.0,33.9274,33.9609,33.9207,33.9341,349000.0
2011-05-02 12:00:00,50.67,50.69,50.64,50.68,157600.0,33.9408,33.9542,33.9207,33.9475,157600.0
2011-05-02 12:10:00,50.68,50.73,50.63,50.65,131200.0,33.9475,33.981,33.914,33.9274,131200.0
2011-05-02 12:20:00,50.65,50.67,50.48,50.5,366500.0,33.9274,33.9408,33.8136,33.827,366500.0
2011-05-02 12:30:00,50.5,50.56,50.45,50.55,287400.0,33.827,33.8672,33.7935,33.8605,287400.0
2011-05-02 12:40:00,50.55,50.57,50.54,50.55,93400.0,33.8605,33.8739,33.8538,33.8605,93400.0
2011-05-02 12:50:00,50.55,50.62,50.55,50.58,147100.0,33.8605,33.9073,33.8605,33.8806,147100.0
2011-05-02 13:00:00,50.58,50.61,50.57,50.59,67400.0,33.8806,33.9007,33.8739,33.8873,67400.0
2011-05-02 13:10:00,50.58,50.65,50.57,50.65,86100.0,33.8806,33.9274,33.8739,33.9274,86100.0
2011-05-02 13:20:00,50.64,50.69,50.61,50.68,66700.0,33.9207,33.9542,33.9007,33.9475,66700.0
2011-05-02 13:30:00,50.69,50.7,50.63,50.65,50700.0,33.9542,33.9609,33.914,33.9274,50700.0
2011-05-02 13:40:00,50.65,50.68,50.65,50.68,45400.0,33.9274,33.9475,33.9274,33.9475,45400.0
2011-05-02 13:50:00,50.67,50.67,50.61,50.62,378100.0,33.9408,33.9408,33.9007,33.9073,378100.0
2011-05-02 14:00:00,50.62,50.66,50.61,50.65,295000.0,33.9073,33.9341,33.9007,33.9274,295000.0
2011-05-02 14:10:00,50.65,50.68,50.64,50.67,203900.0,33.9274,33.9475,33.9207,33.9408,203900.0
2011-05-02 14:20:00,50.66,50.66,50.57,50.59,199100.0,33.9341,33.9341,33.8739,33.8873,199100.0
2011-05-02 14:30:00,50.59,50.64,50.58,50.62,115100.0,33.8873,33.9207,33.8806,33.9073,115100.0
2011-05-02 14:40:00,50.63,50.64,50.6,50.6,221800.0,33.914,33.9207,33.894,33.894,221800.0
2011-05-02 14:50:00,50.61,50.61,50.53,50.55,137700.0,33.9007,33.9007,33.8471,33.8605,137700.0
2011-05-02 15:00:00,50.56,50.59,50.54,50.59,158400.0,33.8672,33.8873,33.8538,33.8873,158400.0
2011-05-02 15:10:00,50.59,50.59,50.54,50.55,170100.0,33.8873,33.8873,33.8538,33.8605,170100.0
2011-05-02 15:20:00,50.55,50.57,50.48,50.51,208800.0,33.8605,33.8739,33.8136,33.8337,208800.0
2011-05-02 15:30:00,50.51,50.51,50.4,50.44,196500.0,33.8337,33.8337,33.76,33.7868,196500.0
2011-05-02 15:40:00,50.44,50.5,50.37,50.5,302000.0,33.7868,33.827,33.7399,33.827,302000.0
2011-05-02 15:50:00,50.5,50.53,50.48,50.51,417000.0,33.827,33.8471,33.8136,33.8337,417000.0
2011-05-03 09:30:00,49.81,49.87,49.75,49.8,1345600.0,33.3648,33.405,33.3246,33.3581,1345600.0
2011-05-03 09:40:00,49.8,49.83,49.59,49.64,1366100.0,33.3581,33.3782,33.2174,33.2509,1366100.0
2011-05-03 09:50:00,49.63,49.73,49.61,49.68,979200.0,33.2442,33.3112,33.2308,33.2777,979200.0
2011-05-03 10:00:00,49.68,49.75,49.65,49.66,923600.0,33.2777,33.3246,33.2576,33.2643,923600.0
2011-05-03 10:10:00,49.66,49.67,49.6,49.6,1991000.0,33.2643,33.271,33.2241,33.2241,1991000.0
2011-05-03 10:20:00,49.61,49.63,49.55,49.58,767200.0,33.2308,33.2442,33.1906,33.2107,767200.0
2011-05-03 10:30:00,49.58,49.59,49.48,49.48,708100.0,33.2107,33.2174,33.1437,33.1437,708100.0
2011-05-03 10:40:00,49.48,49.48,49.36,49.39,4044300.0,33.1437,33.1437,33.0633,33.0834,4044300.0
2011-05-03 10:50:00,49.4,49.43,49.36,49.42,663600.0,33.0901,33.1102,33.0633,33.1035,663600.0
2011-05-03 11:00:00,49.43,49.52,49.42,49.44,292100.0,33.1102,33.1705,33.1035,33.1169,292100.0
2011-05-03 11:10:00,49.44,49.62,49.44,49.59,433300.0,33.1169,33.2375,33.1169,33.2174,433300.0
2011-05-03 11:20:00,49.59,49.66,49.55,49.57,312400.0,33.2174,33.2643,33.1906,33.204,312400.0
2011-05-03 11:30:00,49.57,49.7,49.56,49.69,498900.0,33.204,33.2911,33.1973,33.2844,498900.0
2011-05-03 11:40:00,49.69,49.75,49.66,49.66,230500.0,33.2844,33.3246,33.2643,33.2643,230500.0
2011-05-03 11:50:00,49.66,49.67,49.63,49.63,121800.0,33.2643,33.271,33.2442,33.2442,121800.0
2011-05-03 12:00:00,49.63,49.68,49.58,49.58,286800.0,33.2442,33.2777,33.2107,33.2107,286800.0
2011-05-03 12:10:00,49.59,49.61,49.53,49.54,177900.0,33.2174,33.2308,33.1772,33.1839,177900.0
2011-05-03 12:20:00,49.54,49.55,49.5,49.51,141100.0,33.1839,33.1906,33.1571,33.1638,141100.0
2011-05-03 12:30:00,49.51,49.53,49.47,49.47,179800.0,33.1638,33.1772,33.137,33.137,179800.0
2011-05-03 12:40:00,49.47,49.5,49.46,49.47,120300.0,33.137,33.1571,33.1303,33.137,120300.0
2011-05-03 12:50:00,49.47,49.47,49.38,49.42,247900.0,33.137,33.137,33.0767,33.1035,247900.0
2011-05-03 13:00:00,49.42,49.44,49.39,49.42,183800.0,33.1035,33.1169,33.0834,33.1035,183800.0
2011-05-03 13:10:00,49.43,49.47,49.42,49.46,341700.0,33.1102,33.137,33.1035,33.1303,341700.0
2011-05-03 13:20:00,49.46,49.46,49.34,49.34,396600.0,33.1303,33.1303,33.05,33.05,396600.0
2011-05-03 13:30:00,49.34,49.41,49.32,49.37,226800.0,33.05,33.0968,33.0366,33.07,226800.0
2011-05-03 13:40:00,49.38,49.39,49.27,49.31,510900.0,33.0767,33.0834,33.0031,33.0299,510900.0
2011-05-03 13:50:00,49.32,49.33,49.27,49.31,259100.0,33.0366,33.0433,33.0031,33.0299,259100.0
2011-05-03 14:00:00,49.31,49.31,49.23,49.24,613700.0,33.0299,33.0299,32.9763,32.983,613700.0
2011-05-03 14:10:00,49.25,49.29,49.18,49.29,413700.0,32.9897,33.0165,32.9428,33.0165,413700.0
2011-05-03 14:20:00,49.29,49.35,49.26,49.35,295900.0,33.0165,33.0567,32.9964,33.0567,295900.0
2011-05-03 14:30:00,49.35,49.37,49.2,49.2,341900.0,33.0567,33.07,32.9562,32.9562,341900.0
2011-05-03 14:40:00,49.2,49.25,49.18,49.22,623100.0,32.9562,32.9897,32.9428,32.9696,623100.0
2011-05-03 14:50:00,49.21,49.24,49.13,49.22,1824700.0,32.9629,32.983,32.9093,32.9696,1824700.0
2011-05-03 15:00:00,49.23,49.36,49.23,49.31,564700.0,32.9763,33.0633,32.9763,33.0299,564700.0
2011-05-03 15:10:00,49.31,49.4,49.29,49.37,361100.0,33.0299,33.0901,33.0165,33.07,361100.0
2011-05-03 15:20:00,49.37,49.46,49.37,49.41,788000.0,33.07,33.1303,33.07,33.0968,788000.0
2011-05-03 15:30:00,49.42,49.47,49.32,49.35,558900.0,33.1035,33.137,33.0366,33.0567,558900.0
2011-05-03 15:40:00,49.35,49.44,49.33,49.4,688200.0,33.0567,33.1169,33.0433,33.0901,688200.0
2011-05-03 15:50:00,49.41,49.52,49.41,49.49,1003600.0,33.0968,33.1705,33.0968,33.1504,1003600.0
2011-05-04 09:30:00,49.33,49.34,49.12,49.21,890200.0,33.0433,33.05,32.9026,32.9629,890200.0
2011-05-04 09:40:00,49.21,49.23,49.07,49.21,881500.0,32.9629,32.9763,32.8691,32.9629,881500.0
2011-05-04 09:50:00,49.21,49.23,49.05,49.06,1708000.0,32.9629,32.9763,32.8557,32.8624,1708000.0
2011-05-04 10:00:00,49.06,49.06,48.8,48.81,1304400.0,32.8624,32.8624,32.6882,32.6949,1304400.0
2011-05-04 10:10:00,48.8,48.9,48.79,48.89,494100.0,32.6882,32.7552,32.6815,32.7485,494100.0
2011-05-04 10:20:00,48.89,48.91,48.85,48.85,434300.0,32.7485,32.7619,32.7217,32.7217,434300.0
2011-05-04 10:30:00,48.85,48.91,48.8,48.83,347300.0,32.7217,32.7619,32.6882,32.7083,347300.0
2011-05-04 10:40:00,48.84,48.87,48.7,48.71,437500.0,32.715,32.7351,32.6213,32.628,437500.0
2011-05-04 10:50:00,48.71,48.83,48.71,48.83,548800.0,32.628,32.7083,32.628,32.7083,548800.0
2011-05-04 11:00:00,48.83,48.87,48.82,48.86,564700.0,32.7083,32.7351,32.7016,32.7284,564700.0
2011-05-04 11:10:00,48.86,48.88,48.61,48.65,456500.0,32.7284,32.7418,32.561,32.5878,456500.0
2011-05-04 11:20:00,48.64,48.74,48.63,48.71,331600.0,32.5811,32.648,32.5744,32.628,331600.0
2011-05-04 11:30:00,48.71,48.73,48.67,48.7,525700.0,32.628,32.6413,32.6012,32.6213,525700.0
2011-05-04 11:40:00,48.7,48.74,48.66,48.7,246200.0,32.6213,32.648,32.5945,32.6213,246200.0
2011-05-04 11:50:00,48.7,48.72,48.63,48.68,685700.0,32.6213,32.6347,32.5744,32.6079,685700.0
2011-05-04 12:00:00,48.68,48.74,48.66,48.68,395300.0,32.6079,32.648,32.5945,32.6079,395300.0
2011-05-04 12:10:00,48.69,48.69,48.6,48.62,311000.0,32.6146,32.6146,32.5543,32.5677,311000.0
2011-05-04 12:20:00,48.61,48.61,48.5,48.52,2068400.0,32.561,32.561,32.4873,32.5007,2068400.0
2011-05-04 12:30:00,48.52,48.53,48.46,48.48,1168600.0,32.5007,32.5074,32.4605,32.4739,1168600.0
2011-05-04 12:40:00,48.48,48.49,48.38,48.43,1585600.0,32.4739,32.4806,32.4069,32.4404,1585600.0
2011-05-04 12:50:00,48.42,48.45,48.36,48.44,939300.0,32.4337,32.4538,32.3935,32.4471,939300.0
2011-05-04 13:00:00,48.43,48.53,48.42,48.49,284400.0,32.4404,32.5074,32.4337,32.4806,284400.0
2011-05-04 13:10:00,48.48,48.6,48.48,48.58,319800.0,32.4739,32.5543,32.4739,32.5409,319800.0
2011-05-04 13:20:00,48.59,48.65,48.58,48.63,368200.0,32.5476,32.5878,32.5409,32.5744,368200.0
2011-05-04 13:30:00,48.63,48.71,48.63,48.7,495200.0,32.5744,32.628,32.5744,32.6213,495200.0
2011-05-04 13:40:00,48.69,48.7,48.64,48.65,229900.0,32.6146,32.6213,32.5811,32.5878,229900.0
2011-05-04 13:50:00,48.64,48.73,48.63,48.7,210100.0,32.5811,32.6413,32.5744,32.6213,210100.0
2011-05-04 14:00:00,48.69,48.69,48.61,48.63,328400.0,32.6146,32.6146,32.561,32.5744,328400.0
2011-05-04 14:10:00,48.63,48.75,48.6,48.74,253300.0,32.5744,32.6547,32.5543,32.648,253300.0
2011-05-04 14:20:00,48.74,48.84,48.74,48.8,1715000.0,32.648,32.715,32.648,32.6882,1715000.0
2011-05-04 14:30:00,48.81,48.88,48.8,48.87,1115100.0,32.6949,32.7418,32.6882,32.7351,1115100.0
2011-05-04 14:40:00,48.87,48.91,48.82,48.84,984400.0,32.7351,32.7619,32.7016,32.715,984400.0
2011-05-04 14:50:00,48.84,48.9,48.79,48.81,276400.0,32.715,32.7552,32.6815,32.6949,276400.0
2011-05-04 15:00:00,48.8,48.84,48.67,48.68,283800.0,32.6882,32.715,32.6012,32.6079,283800.0
2011-05-04 15:10:00,48.68,48.74,48.66,48.73,213500.0,32.6079,32.648,32.5945,32.6413,213500.0
2011-05-04 15:20:00,48.73,48.77,48.68,48.75,260100.0,32.6413,32.6681,32.6079,32.6547,260100.0
2011-05-04 15:30:00,48.74,48.76,48.63,48.69,322800.0,32.648,32.6614,32.5744,32.6146,322800.0
2011-05-04 15:40:00,48.69,48.71,48.57,48.59,2194800.0,32.6146,32.628,32.5342,32.5476,2194800.0
2011-05-04 15:50:00,48.59,48.6,48.52,48.6,2776600.0,32.5476,32.5543,32.5007,32.5543,2776600.0
2011-05-05 09:30:00,48.21,48.24,48.07,48.21,1008000.0,32.293,32.3131,32.1993,32.293,1008000.0
2011-05-05 09:40:00,48.21,48.4,48.2,48.33,683300.0,32.293,32.4203,32.2863,32.3734,683300.0
2011-05-05 09:50:00,48.33,48.35,48.2,48.32,304000.0,32.3734,32.3868,32.2863,32.3667,304000.0
2011-05-05 10:00:00,48.33,48.45,48.32,48.34,366300.0,32.3734,32.4538,32.3667,32.3801,366300.0
2011-05-05 10:10:00,48.35,48.37,48.24,48.3,298200.0,32.3868,32.4002,32.3131,32.3533,298200.0
2011-05-05 10:20:00,48.3,48.38,48.28,48.3,457300.0,32.3533,32.4069,32.3399,32.3533,457300.0
2011-05-05 10:30:00,48.29,48.38,48.21,48.36,1310000.0,32.3466,32.4069,32.293,32.3935,1310000.0
2011-05-05 10:40:00,48.36,48.42,48.33,48.42,1162000.0,32.3935,32.4337,32.3734,32.4337,1162000.0
2011-05-05 10:50:00,48.42,48.42,48.32,48.33,2613800.0,32.4337,32.4337,32.3667,32.3734,2613800.0
2011-05-05 11:00:00,48.33,48.34,48.09,48.13,1000500.0,32.3734,32.3801,32.2127,32.2394,1000500.0
2011-05-05 11:10:00,48.12,48.19,48.05,48.17,604700.0,32.2327,32.2796,32.1859,32.2662,604700.0
2011-05-05 11:20:00,48.17,48.23,48.15,48.19,278400.0,32.2662,32.3064,32.2528,32.2796,278400.0
2011-05-05 11:30:00,48.18,48.32,48.17,48.3,300500.0,32.2729,32.3667,32.2662,32.3533,300500.0
2011-05-05 11:40:00,48.31,48.45,48.31,48.44,373800.0,32.36,32.4538,32.36,32.4471,373800.0
2011-05-05 11:50:00,48.44,48.44,48.39,48.43,644100.0,32.4471,32.4471,32.4136,32.4404,644100.0
2011-05-05 12:00:00,48.43,48.56,48.43,48.52,481000.0,32.4404,32.5275,32.4404,32.5007,481000.0
2011-05-05 12:10:00,48.52,48.53,48.43,48.44,148300.0,32.5007,32.5074,32.4404,32.4471,148300.0
2011-05-05 12:20:00,48.45,48.5,48.41,48.49,282200.0,32.4538,32.4873,32.427,32.4806,282200.0
2011-05-05 12:30:00,48.48,48.49,48.38,48.4,546100.0,32.4739,32.4806,32.4069,32.4203,546100.0
2011-05-05 12:40:00,48.4,48.46,48.39,48.42,203100.0,32.4203,32.4605,32.4136,32.4337,203100.0
2011-05-05 12:50:00,48.42,48.42,48.34,48.38,99700.0,32.4337,32.4337,32.3801,32.4069,99700.0
2011-05-05 13:00:00,48.38,48.43,48.36,48.41,140700.0,32.4069,32.4404,32.3935,32.427,140700.0
2011-05-05 13:10:00,48.41,48.46,48.4,48.43,268100.0,32.427,32.4605,32.4203,32.4404,268100.0
2011-05-05 13:20:00,48.43,48.46,48.39,48.41,170500.0,32.4404,32.4605,32.4136,32.427,170500.0
2011-05-05 13:30:00,48.4,48.43,48.3,48.31,203000.0,32.4203,32.4404,32.3533,32.36,203000.0
2011-05-05 13:40:00,48.32,48.34,48.28,48.32,156000.0,32.3667,32.3801,32.3399,32.3667,156000.0
2011-05-05 13:50:00,48.31,48.37,48.26,48.36,165400.0,32.36,32.4002,32.3265,32.3935,165400.0
2011-05-05 14:00:00,48.36,48.37,48.28,48.29,161400.0,32.3935,32.4002,32.3399,32.3466,161400.0
2011-05-05 14:10:00,48.28,48.33,48.24,48.32,240900.0,32.3399,32.3734,32.3131,32.3667,240900.0
2011-05-05 14:20:00,48.33,48.4,48.31,48.4,166700.0,32.3734,32.4203,32.36,32.4203,166700.0
2011-05-05 14:30:00,48.4,48.46,48.35,48.45,340200.0,32.4203,32.4605,32.3868,32.4538,340200.0
2011-05-05 14:40:00,48.45,48.45,48.33,48.35,275500.0,32.4538,32.4538,32.3734,32.3868,275500.0
2011-05-05 14:50:00,48.35,48.36,48.2,48.21,168500.0,32.3868,32.3935,32.2863,32.293,168500.0
2011-05-05 15:00:00,48.21,48.22,48.08,48.09,321400.0,32.293,32.2997,32.206,32.2127,321400.0
2011-05-05 15:10:00,48.08,48.09,47.93,48.0,912100.0,32.206,32.2127,32.1055,32.1524,912100.0
2011-05-05 15:20:00,48.0,48.02,47.71,47.71,3616300.0,32.1524,32.1658,31.9581,31.9581,3616300.0
2011-05-05 15:30:00,47.71,48.02,47.71,48.0,5710900.0,31.9581,32.1658,31.9581,32.1524,5710900.0
2011-05-05 15:40:00,48.0,48.1,47.94,48.06,1233300.0,32.1524,32.2193,32.1122,32.1926,1233300.0
2011-05-05 15:50:00,48.06,48.12,48.01,48.1,1423000.0,32.1926,32.2327,32.1591,32.2193,1423000.0
2011-05-06 09:30:00,48.82,49.01,48.79,48.95,1587200.0,32.7016,32.8289,32.6815,32.7887,1587200.0
2011-05-06 09:40:00,48.94,49.01,48.86,48.9,1557500.0,32.782,32.8289,32.7284,32.7552,1557500.0
2011-05-06 09:50:00,48.9,49.02,48.9,49.02,1630400.0,32.7552,32.8356,32.7552,32.8356,1630400.0
2011-05-06 10:00:00,49.02,49.11,49.01,49.03,2057400.0,32.8356,32.8959,32.8289,32.8423,2057400.0
2011-05-06 10:10:00,49.02,49.12,49.0,49.1,943700.0,32.8356,32.9026,32.8222,32.8892,943700.0
2011-05-06 10:20:00,49.1,49.2,49.1,49.14,872200.0,32.8892,32.9562,32.8892,32.916,872200.0
2011-05-06 10:30:00,49.15,49.23,49.13,49.23,518900.0,32.9227,32.9763,32.9093,32.9763,518900.0
2011-05-06 10:40:00,49.23,49.25,49.16,49.17,513600.0,32.9763,32.9897,32.9294,32.9361,513600.0
2011-05-06 10:50:00,49.18,49.21,49.15,49.15,641300.0,32.9428,32.9629,32.9227,32.9227,641300.0
2011-05-06 11:00:00,49.16,49.24,49.15,49.23,363400.0,32.9294,32.983,32.9227,32.9763,363400.0
2011-05-06 11:10:00,49.23,49.29,49.16,49.25,715500.0,32.9763,33.0165,32.9294,32.9897,715500.0
2011-05-06 11:20:00,49.26,49.3,49.24,49.26,381800.0,32.9964,33.0232,32.983,32.9964,381800.0
2011-05-06 11:30:00,49.26,49.28,49.21,49.23,336000.0,32.9964,33.0098,32.9629,32.9763,336000.0
2011-05-06 11:40:00,49.24,49.27,49.22,49.25,260600.0,32.983,33.0031,32.9696,32.9897,260600.0
2011-05-06 11:50:00,49.26,49.26,49.11,49.17,432300.0,32.9964,32.9964,32.8959,32.9361,432300.0
2011-05-06 12:00:00,49.18,49.19,48.99,49.0,592000.0,32.9428,32.9495,32.8155,32.8222,592000.0
2011-05-06 12:10:00,49.0,49.06,48.89,48.94,1012500.0,32.8222,32.8624,32.7485,32.782,1012500.0
2011-05-06 12:20:00,48.93,49.01,48.91,48.94,665600.0,32.7753,32.8289,32.7619,32.782,665600.0
2011-05-06 12:30:00,48.94,49.04,48.93,48.94,463500.0,32.782,32.849,32.7753,32.782,463500.0
2011-05-06 12:40:00,48.95,48.97,48.79,48.84,520900.0,32.7887,32.8021,32.6815,32.715,520900.0
2011-05-06 12:50:00,48.85,48.93,48.83,48.93,493600.0,32.7217,32.7753,32.7083,32.7753,493600.0
2011-05-06 13:00:00,48.93,48.97,48.87,48.97,227100.0,32.7753,32.8021,32.7351,32.8021,227100.0
2011-05-06 13:10:00,48.97,48.98,48.7,48.7,862800.0,32.8021,32.8088,32.6213,32.6213,862800.0
2011-05-06 13:20:00,48.69,48.81,48.68,48.8,389900.0,32.6146,32.6949,32.6079,32.6882,389900.0
2011-05-06 13:30:00,48.79,48.86,48.74,48.77,131300.0,32.6815,32.7284,32.648,32.6681,131300.0
2011-05-06 13:40:00,48.78,48.82,48.67,48.69,539500.0,32.6748,32.7016,32.6012,32.6146,539500.0
2011-05-06 13:50:00,48.68,48.77,48.66,48.67,359300.0,32.6079,32.6681,32.5945,32.6012,359300.0
2011-05-06 14:00:00,48.67,48.7,48.61,48.7,329100.0,32.6012,32.6213,32.561,32.6213,329100.0
2011-05-06 14:10:00,48.7,48.8,48.69,48.74,314700.0,32.6213,32.6882,32.6146,32.648,314700.0
2011-05-06 14:20:00,48.75,48.75,48.58,48.61,303900.0,32.6547,32.6547,32.5409,32.561,303900.0
2011-05-06 14:30:00,48.61,48.61,48.39,48.43,560100.0,32.561,32.561,32.4136,32.4404,560100.0
2011-05-06 14:40:00,48.44,48.54,48.41,48.43,869100.0,32.4471,32.5141,32.427,32.4404,869100.0
2011-05-06 14:50:00,48.43,48.51,48.39,48.46,545200.0,32.4404,32.494,32.4136,32.4605,545200.0
2011-05-06 15:00:00,48.45,48.56,48.44,48.54,357300.0,32.4538,32.5275,32.4471,32.5141,357300.0
2011-05-06 15:10:00,48.54,48.64,48.53,48.64,299000.0,32.5141,32.5811,32.5074,32.5811,299000.0
2011-05-06 15:20:00,48.64,48.64,48.54,48.58,654800.0,32.5811,32.5811,32.5141,32.5409,654800.0
2011-05-06 15:30:00,48.58,48.7,48.58,48.66,1012700.0,32.5409,32.6213,32.5409,32.5945,1012700.0
2011-05-06 15:40:00,48.67,48.82,48.66,48.79,1107100.0,32.6012,32.7016,32.5945,32.6815,1107100.0
2011-05-06 15:50:00,48.79,48.8,48.69,48.73,1528600.0,32.6815,32.6882,32.6146,32.6413,1528600.0
2011-05-09 09:30:00,48.74,48.82,48.69,48.75,923800.0,32.648,32.7016,32.6146,32.6547,923800.0
2011-05-09 09:40:00,48.75,48.81,48.65,48.75,1005300.0,32.6547,32.6949,32.5878,32.6547,1005300.0
2011-05-09 09:50:00,48.75,48.78,48.61,48.65,277200.0,32.6547,32.6748,32.561,32.5878,277200.0
2011-05-09 10:00:00,48.64,48.71,48.59,48.68,1101200.0,32.5811,32.628,32.5476,32.6079,1101200.0
2011-05-09 10:10:00,48.67,48.75,48.6,48.61,501500.0,32.6012,32.6547,32.5543,32.561,501500.0
2011-05-09 10:20:00,48.6,48.68,48.54,48.58,695100.0,32.5543,32.6079,32.5141,32.5409,695100.0
2011-05-09 10:30:00,48.58,48.59,48.49,48.5,796700.0,32.5409,32.5476,32.4806,32.4873,796700.0
2011-05-09 10:40:00,48.5,48.54,48.44,48.49,507500.0,32.4873,32.5141,32.4471,32.4806,507500.0
2011-05-09 10:50:00,48.49,48.59,48.46,48.53,239400.0,32.4806,32.5476,32.4605,32.5074,239400.0
2011-05-09 11:00:00,48.53,48.61,48.53,48.56,314200.0,32.5074,32.561,32.5074,32.5275,314200.0
2011-05-09 11:10:00,48.56,48.6,48.53,48.59,158900.0,32.5275,32.5543,32.5074,32.5476,158900.0
2011-05-09 11:20:00,48.6,48.61,48.52,48.56,137000.0,32.5543,32.561,32.5007,32.5275,137000.0
2011-05-09 11:30:00,48.56,48.59,48.53,48.58,113200.0,32.5275,32.5476,32.5074,32.5409,113200.0
2011-05-09 11:40:00,48.57,48.61,48.5,48.61,120900.0,32.5342,32.561,32.4873,32.561,120900.0
2011-05-09 11:50:00,48.61,48.69,48.59,48.67,213600.0,32.561,32.6146,32.5476,32.6012,213600.0
2011-05-09 12:00:00,48.66,48.77,48.65,48.74,201800.0,32.5945,32.6681,32.5878,32.648,201800.0
2011-05-09 12:10:00,48.74,48.83,48.73,48.76,380600.0,32.648,32.7083,32.6413,32.6614,380600.0
2011-05-09 12:20:00,48.77,48.77,48.71,48.71,506200.0,32.6681,32.6681,32.628,32.628,506200.0
2011-05-09 12:30:00,48.72,48.78,48.71,48.76,262700.0,32.6347,32.6748,32.628,32.6614,262700.0
2011-05-09 12:40:00,48.77,48.78,48.72,48.77,260700.0,32.6681,32.6748,32.6347,32.6681,260700.0
2011-05-09 12:50:00,48.77,48.78,48.71,48.72,209500.0,32.6681,32.6748,32.628,32.6347,209500.0
2011-05-09 13:00:00,48.71,48.75,48.7,48.74,216500.0,32.628,32.6547,32.6213,32.648,216500.0
2011-05-09 13:10:00,48.74,48.78,48.73,48.75,156800.0,32.648,32.6748,32.6413,32.6547,156800.0
2011-05-09 13:20:00,48.75,48.76,48.71,48.74,167500.0,32.6547,32.6614,32.628,32.648,167500.0
2011-05-09 13:30:00,48.74,48.77,48.73,48.74,127700.0,32.648,32.6681,32.6413,32.648,127700.0
2011-05-09 13:40:00,48.75,48.82,48.74,48.81,99100.0,32.6547,32.7016,32.648,32.6949,99100.0
2011-05-09 13:50:00,48.82,48.83,48.79,48.82,129000.0,32.7016,32.7083,32.6815,32.7016,129000.0
2011-05-09 14:00:00,48.82,48.86,48.78,48.86,297900.0,32.7016,32.7284,32.6748,32.7284,297900.0
2011-05-09 14:10:00,48.86,48.9,48.85,48.88,210000.0,32.7284,32.7552,32.7217,32.7418,210000.0
2011-05-09 14:20:00,48.88,48.89,48.83,48.86,204900.0,32.7418,32.7485,32.7083,32.7284,204900.0
2011-05-09 14:30:00,48.86,48.95,48.86,48.95,110400.0,32.7284,32.7887,32.7284,32.7887,110400.0
2011-05-09 14:40:00,48.95,48.97,48.83,48.85,515900.0,32.7887,32.8021,32.7083,32.7217,515900.0
2011-05-09 14:50:00,48.85,48.87,48.79,48.81,394400.0,32.7217,32.7351,32.6815,32.6949,394400.0
2011-05-09 15:00:00,48.81,48.88,48.81,48.87,239900.0,32.6949,32.7418,32.6949,32.7351,239900.0
2011-05-09 15:10:00,48.87,48.9,48.84,48.89,277900.0,32.7351,32.7552,32.715,32.7485,277900.0
2011-05-09 15:20:00,48.89,48.93,48.87,48.89,277900.0,32.7485,32.7753,32.7351,32.7485,277900.0
2011-05-09 15:30:00,48.9,48.94,48.86,48.9,495300.0,32.7552,32.782,32.7284,32.7552,495300.0
2011-05-09 15:40:00,48.89,48.94,48.85,48.93,435900.0,32.7485,32.782,32.7217,32.7753,435900.0
2011-05-09 15:50:00,48.92,48.96,48.86,48.87,473200.0,32.7686,32.7954,32.7284,32.7351,473200.0
2011-05-10 09:30:00,49.0,49.06,48.96,48.99,2231000.0,32.8222,32.8624,32.7954,32.8155,2231000.0
2011-05-10 09:40:00,48.99,49.08,48.93,49.08,1067800.0,32.8155,32.8758,32.7753,32.8758,1067800.0
2011-05-10 09:50:00,49.08,49.12,49.04,49.11,1199600.0,32.8758,32.9026,32.849,32.8959,1199600.0
2011-05-10 10:00:00,49.11,49.15,49.07,49.13,992700.0,32.8959,32.9227,32.8691,32.9093,992700.0
2011-05-10 10:10:00,49.12,49.21,49.11,49.17,605400.0,32.9026,32.9629,32.8959,32.9361,605400.0
2011-05-10 10:20:00,49.17,49.24,49.15,49.21,821800.0,32.9361,32.983,32.9227,32.9629,821800.0
2011-05-10 10:30:00,49.21,49.23,49.19,49.2,713500.0,32.9629,32.9763,32.9495,32.9562,713500.0
2011-05-10 10:40:00,49.19,49.19,49.15,49.16,513000.0,32.9495,32.9495,32.9227,32.9294,513000.0
2011-05-10 10:50:00,49.17,49.2,49.15,49.17,1010500.0,32.9361,32.9562,32.9227,32.9361,1010500.0
2011-05-10 11:00:00,49.16,49.21,49.15,49.18,295600.0,32.9294,32.9629,32.9227,32.9428,295600.0
2011-05-10 11:10:00,49.18,49.2,49.13,49.14,260500.0,32.9428,32.9562,32.9093,32.916,260500.0
2011-05-10 11:20:00,49.14,49.15,49.08,49.12,413200.0,32.916,32.9227,32.8758,32.9026,413200.0
2011-05-10 11:30:00,49.12,49.13,49.09,49.09,360900.0,32.9026,32.9093,32.8825,32.8825,360900.0
2011-05-10 11:40:00,49.09,49.19,49.09,49.18,234900.0,32.8825,32.9495,32.8825,32.9428,234900.0
2011-05-10 11:50:00,49.17,49.2,49.14,49.14,310300.0,32.9361,32.9562,32.916,32.916,310300.0
2011-05-10 12:00:00,49.14,49.18,49.14,49.16,110900.0,32.916,32.9428,32.916,32.9294,110900.0
2011-05-10 12:10:00,49.16,49.19,49.13,49.19,223100.0,32.9294,32.9495,32.9093,32.9495,223100.0
2011-05-10 12:20:00,49.19,49.19,49.13,49.16,228300.0,32.9495,32.9495,32.9093,32.9294,228300.0
2011-05-10 12:30:00,49.16,49.22,49.16,49.21,196100.0,32.9294,32.9696,32.9294,32.9629,196100.0
2011-05-10 12:40:00,49.21,49.23,49.17,49.19,482500.0,32.9629,32.9763,32.9361,32.9495,482500.0
2011-05-10 12:50:00,49.19,49.21,49.16,49.18,167900.0,32.9495,32.9629,32.9294,32.9428,167900.0
2011-05-10 13:00:00,49.17,49.18,49.13,49.13,153500.0,32.9361,32.9428,32.9093,32.9093,153500.0
2011-05-10 13:10:00,49.14,49.16,49.1,49.14,149700.0,32.916,32.9294,32.8892,32.916,149700.0
2011-05-10 13:20:00,49.14,49.18,49.12,49.16,515600.0,32.916,32.9428,32.9026,32.9294,515600.0
2011-05-10 13:30:00,49.16,49.17,49.13,49.17,198900.0,32.9294,32.9361,32.9093,32.9361,198900.0
2011-05-10 13:40:00,49.17,49.2,49.16,49.18,113800.0,32.9361,32.9562,32.9294,32.9428,113800.0
2011-05-10 13:50:00,49.18,49.21,49.13,49.16,2427300.0,32.9428,32.9629,32.9093,32.9294,2427300.0
2011-05-10 14:00:00,49.16,49.2,49.15,49.2,176700.0,32.9294,32.9562,32.9227,32.9562,176700.0
2011-05-10 14:10:00,49.2,49.21,49.14,49.15,251300.0,32.9562,32.9629,32.916,32.9227,251300.0
2011-05-10 14:20:00,49.15,49.18,49.12,49.17,243700.0,32.9227,32.9428,32.9026,32.9361,243700.0
2011-05-10 14:30:00,49.17,49.28,49.16,49.27,145800.0,32.9361,33.0098,32.9294,33.0031,145800.0
2011-05-10 14:40:00,49.28,49.32,49.27,49.29,122800.0,33.0098,33.0366,33.0031,33.0165,122800.0
2011-05-10 14:50:00,49.29,49.32,49.13,49.31,1101600.0,33.0165,33.0366,32.9093,33.0299,1101600.0
2011-05-10 15:00:00,49.31,49.32,49.28,49.32,193600.0,33.0299,33.0366,33.0098,33.0366,193600.0
2011-05-10 15:10:00,49.32,49.37,49.29,49.36,306500.0,33.0366,33.07,33.0165,33.0633,306500.0
2011-05-10 15:20:00,49.36,49.39,49.33,49.36,155200.0,33.0633,33.0834,33.0433,33.0633,155200.0
2011-05-10 15:30:00,49.36,49.37,49.33,49.35,317200.0,33.0633,33.07,33.0433,33.0567,317200.0
2011-05-10 15:40:00,49.36,49.36,49.33,49.34,661900.0,33.0633,33.0633,33.0433,33.05,661900.0
2011-05-10 15:50:00,49.34,49.34,49.29,49.33,2336300.0,33.05,33.05,33.0165,33.0433,2336300.0
2011-05-11 09:30:00,49.04,49.04,48.86,48.91,1931200.0,32.849,32.849,32.7284,32.7619,1931200.0
2011-05-11 09:40:00,48.91,48.96,48.84,48.94,501200.0,32.7619,32.7954,32.715,32.782,501200.0
2011-05-11 09:50:00,48.94,48.99,48.85,48.85,866100.0,32.782,32.8155,32.7217,32.7217,866100.0
2011-05-11 10:00:00,48.85,48.85,48.75,48.78,1495300.0,32.7217,32.7217,32.6547,32.6748,1495300.0
2011-05-11 10:10:00,48.77,48.85,48.72,48.82,518800.0,32.6681,32.7217,32.6347,32.7016,518800.0
2011-05-11 10:20:00,48.82,48.83,48.71,48.78,460300.0,32.7016,32.7083,32.628,32.6748,460300.0
2011-05-11 10:30:00,48.77,48.77,48.63,48.63,775100.0,32.6681,32.6681,32.5744,32.5744,775100.0
2011-05-11 10:40:00,48.63,48.7,48.61,48.66,503600.0,32.5744,32.6213,32.561,32.5945,503600.0
2011-05-11 10:50:00,48.66,48.79,48.66,48.74,1139700.0,32.5945,32.6815,32.5945,32.648,1139700.0
2011-05-11 11:00:00,48.74,48.77,48.72,48.76,596000.0,32.648,32.6681,32.6347,32.6614,596000.0
2011-05-11 11:10:00,48.76,48.81,48.72,48.81,227500.0,32.6614,32.6949,32.6347,32.6949,227500.0
2011-05-11 11:20:00,48.81,48.83,48.77,48.77,212100.0,32.6949,32.7083,32.6681,32.6681,212100.0
2011-05-11 11:30:00,48.78,48.81,48.72,48.72,159400.0,32.6748,32.6949,32.6347,32.6347,159400.0
2011-05-11 11:40:00,48.72,48.75,48.66,48.67,185300.0,32.6347,32.6547,32.5945,32.6012,185300.0
2011-05-11 11:50:00,48.66,48.7,48.54,48.56,347200.0,32.5945,32.6213,32.5141,32.5275,347200.0
2011-05-11 12:00:00,48.56,48.58,48.42,48.5,621000.0,32.5275,32.5409,32.4337,32.4873,621000.0
2011-05-11 12:10:00,48.49,48.49,48.25,48.34,870300.0,32.4806,32.4806,32.3198,32.3801,870300.0
2011-05-11 12:20:00,48.34,48.36,48.28,48.3,570000.0,32.3801,32.3935,32.3399,32.3533,570000.0
2011-05-11 12:30:00,48.3,48.44,48.26,48.36,641600.0,32.3533,32.4471,32.3265,32.3935,641600.0
2011-05-11 12:40:00,48.36,48.4,48.23,48.26,467200.0,32.3935,32.4203,32.3064,32.3265,467200.0
2011-05-11 12:50:00,48.27,48.39,48.24,48.39,451400.0,32.3332,32.4136,32.3131,32.4136,451400.0
2011-05-11 13:00:00,48.39,48.41,48.28,48.29,272400.0,32.4136,32.427,32.3399,32.3466,272400.0
2011-05-11 13:10:00,48.28,48.32,48.23,48.25,1005800.0,32.3399,32.3667,32.3064,32.3198,1005800.0
2011-05-11 13:20:00,48.26,48.31,48.2,48.22,490300.0,32.3265,32.36,32.2863,32.2997,490300.0
2011-05-11 13:30:00,48.23,48.24,48.1,48.21,294100.0,32.3064,32.3131,32.2193,32.293,294100.0
2011-05-11 13:40:00,48.21,48.29,48.16,48.2,889100.0,32.293,32.3466,32.2595,32.2863,889100.0
2011-05-11 13:50:00,48.2,48.22,48.14,48.18,708400.0,32.2863,32.2997,32.2461,32.2729,708400.0
2011-05-11 14:00:00,48.19,48.26,48.17,48.23,288800.0,32.2796,32.3265,32.2662,32.3064,288800.0
2011-05-11 14:10:00,48.22,48.27,48.2,48.24,229900.0,32.2997,32.3332,32.2863,32.3131,229900.0
2011-05-11 14:20:00,48.23,48.24,48.15,48.2,668500.0,32.3064,32.3131,32.2528,32.2863,668500.0
2011-05-11 14:30:00,48.2,48.31,48.16,48.3,813000.0,32.2863,32.36,32.2595,32.3533,813000.0
2011-05-11 14:40:00,48.3,48.32,48.22,48.25,268200.0,32.3533,32.3667,32.2997,32.3198,268200.0
2011-05-11 14:50:00,48.25,48.3,48.22,48.23,214100.0,32.3198,32.3533,32.2997,32.3064,214100.0
2011-05-11 15:00:00,48.23,48.27,48.21,48.25,213400.0,32.3064,32.3332,32.293,32.3198,213400.0
2011-05-11 15:10:00,48.25,48.33,48.23,48.32,282300.0,32.3198,32.3734,32.3064,32.3667,282300.0
2011-05-11 15:20:00,48.32,48.4,48.31,48.32,213300.0,32.3667,32.4203,32.36,32.3667,213300.0
2011-05-11 15:30:00,48.32,48.34,48.2,48.23,352000.0,32.3667,32.3801,32.2863,32.3064,352000.0
2011-05-11 15:40:00,48.23,48.32,48.21,48.32,503000.0,32.3064,32.3667,32.293,32.3667,503000.0
2011-05-11 15:50:00,48.32,48.41,48.31,48.36,1045700.0,32.3667,32.427,32.36,32.3935,1045700.0
2011-05-12 09:30:00,47.98,48.06,47.92,47.94,1217500.0,32.139,32.1926,32.0988,32.1122,1217500.0
2011-05-12 09:40:00,47.94,47.94,47.73,47.84,1977300.0,32.1122,32.1122,31.9715,32.0452,1977300.0
2011-05-12 09:50:00,47.85,47.92,47.79,47.86,662300.0,32.0519,32.0988,32.0117,32.0586,662300.0
2011-05-12 10:00:00,47.86,47.94,47.77,47.93,985000.0,32.0586,32.1122,31.9983,32.1055,985000.0
2011-05-12 10:10:00,47.94,48.05,47.91,47.94,961800.0,32.1122,32.1859,32.0921,32.1122,961800.0
2011-05-12 10:20:00,47.94,48.0,47.9,47.97,997100.0,32.1122,32.1524,32.0854,32.1323,997100.0
2011-05-12 10:30:00,47.97,48.04,47.91,47.99,1149500.0,32.1323,32.1792,32.0921,32.1457,1149500.0
2011-05-12 10:40:00,48.0,48.02,47.87,47.94,615500.0,32.1524,32.1658,32.0653,32.1122,615500.0
2011-05-12 10:50:00,47.94,47.95,47.83,47.88,320100.0,32.1122,32.1189,32.0385,32.072,320100.0
2011-05-12 11:00:00,47.87,47.99,47.83,47.91,497600.0,32.0653,32.1457,32.0385,32.0921,497600.0
2011-05-12 11:10:00,47.91,48.05,47.9,48.05,603600.0,32.0921,32.1859,32.0854,32.1859,603600.0
2011-05-12 11:20:00,48.04,48.19,48.03,48.18,625800.0,32.1792,32.2796,32.1725,32.2729,625800.0
2011-05-12 11:30:00,48.18,48.21,48.15,48.2,393300.0,32.2729,32.293,32.2528,32.2863,393300.0
2011-05-12 11:40:00,48.2,48.26,48.18,48.21,326800.0,32.2863,32.3265,32.2729,32.293,326800.0
2011-05-12 11:50:00,48.2,48.23,48.13,48.14,149500.0,32.2863,32.3064,32.2394,32.2461,149500.0
2011-05-12 12:00:00,48.14,48.2,48.13,48.16,159700.0,32.2461,32.2863,32.2394,32.2595,159700.0
2011-05-12 12:10:00,48.16,48.18,48.13,48.18,170500.0,32.2595,32.2729,32.2394,32.2729,170500.0
2011-05-12 12:20:00,48.18,48.26,48.17,48.26,137300.0,32.2729,32.3265,32.2662,32.3265,137300.0
2011-05-12 12:30:00,48.27,48.28,48.23,48.26,173900.0,32.3332,32.3399,32.3064,32.3265,173900.0
2011-05-12 12:40:00,48.26,48.3,48.23,48.27,1905400.0,32.3265,32.3533,32.3064,32.3332,1905400.0
2011-05-12 12:50:00,48.28,48.33,48.25,48.31,878600.0,32.3399,32.3734,32.3198,32.36,878600.0
2011-05-12 13:00:00,48.32,48.51,48.32,48.43,833200.0,32.3667,32.494,32.3667,32.4404,833200.0
2011-05-12 13:10:00,48.43,48.52,48.41,48.5,1005500.0,32.4404,32.5007,32.427,32.4873,1005500.0
2011-05-12 13:20:00,48.51,48.57,48.47,48.48,936000.0,32.494,32.5342,32.4672,32.4739,936000.0
2011-05-12 13:30:00,48.48,48.53,48.43,48.52,484700.0,32.4739,32.5074,32.4404,32.5007,484700.0
2011-05-12 13:40:00,48.52,48.53,48.44,48.48,201300.0,32.5007,32.5074,32.4471,32.4739,201300.0
2011-05-12 13:50:00,48.48,48.53,48.46,48.51,180600.0,32.4739,32.5074,32.4605,32.494,180600.0
2011-05-12 14:00:00,48.52,48.56,48.47,48.53,178300.0,32.5007,32.5275,32.4672,32.5074,178300.0
2011-05-12 14:10:00,48.53,48.56,48.41,48.44,172100.0,32.5074,32.5275,32.427,32.4471,172100.0
2011-05-12 14:20:00,48.44,48.44,48.35,48.39,240400.0,32.4471,32.4471,32.3868,32.4136,240400.0
2011-05-12 14:30:00,48.38,48.42,48.34,48.39,247600.0,32.4069,32.4337,32.3801,32.4136,247600.0
2011-05-12 14:40:00,48.38,48.41,48.36,48.38,220000.0,32.4069,32.427,32.3935,32.4069,220000.0
2011-05-12 14:50:00,48.39,48.39,48.26,48.27,369000.0,32.4136,32.4136,32.3265,32.3332,369000.0
2011-05-12 15:00:00,48.26,48.33,48.24,48.32,349800.0,32.3265,32.3734,32.3131,32.3667,349800.0
2011-05-12 15:10:00,48.32,48.36,48.27,48.33,330400.0,32.3667,32.3935,32.3332,32.3734,330400.0
2011-05-12 15:20:00,48.33,48.36,48.26,48.33,575700.0,32.3734,32.3935,32.3265,32.3734,575700.0
2011-05-12 15:30:00,48.32,48.36,48.29,48.36,513300.0,32.3667,32.3935,32.3466,32.3935,513300.0
2011-05-12 15:40:00,48.37,48.42,48.29,48.42,788000.0,32.4002,32.4337,32.3466,32.4337,788000.0
2011-05-12 15:50:00,48.42,48.44,48.35,48.41,1489300.0,32.4337,32.4471,32.3868,32.427,1489300.0
2011-05-13 09:30:00,48.27,48.34,48.12,48.17,917900.0,32.3332,32.3801,32.2327,32.2662,917900.0
2011-05-13 09:40:00,48.17,48.18,48.06,48.07,396800.0,32.2662,32.2729,32.1926,32.1993,396800.0
2011-05-13 09:50:00,48.07,48.18,48.03,48.05,453700.0,32.1993,32.2729,32.1725,32.1859,453700.0
2011-05-13 10:00:00,48.04,48.08,47.91,47.94,795600.0,32.1792,32.206,32.0921,32.1122,795600.0
2011-05-13 10:10:00,47.93,48.07,47.91,48.07,525700.0,32.1055,32.1993,32.0921,32.1993,525700.0
2011-05-13 10:20:00,48.07,48.07,47.91,47.95,3018300.0,32.1993,32.1993,32.0921,32.1189,3018300.0
2011-05-13 10:30:00,47.94,47.98,47.92,47.97,2539900.0,32.1122,32.139,32.0988,32.1323,2539900.0
2011-05-13 10:40:00,47.97,47.99,47.85,47.89,1403700.0,32.1323,32.1457,32.0519,32.0787,1403700.0
2011-05-13 10:50:00,47.9,47.91,47.77,47.78,773600.0,32.0854,32.0921,31.9983,32.005,773600.0
2011-05-13 11:00:00,47.78,47.79,47.64,47.69,980000.0,32.005,32.0117,31.9112,31.9447,980000.0
2011-05-13 11:10:00,47.69,47.76,47.64,47.68,772300.0,31.9447,31.9916,31.9112,31.938,772300.0
2011-05-13 11:20:00,47.69,47.69,47.49,47.54,3990100.0,31.9447,31.9447,31.8107,31.8442,3990100.0
2011-05-13 11:30:00,47.54,47.62,47.52,47.54,717600.0,31.8442,31.8978,31.8308,31.8442,717600.0
2011-05-13 11:40:00,47.54,47.56,47.44,47.48,685000.0,31.8442,31.8576,31.7773,31.804,685000.0
2011-05-13 11:50:00,47.47,47.54,47.39,47.42,796200.0,31.7973,31.8442,31.7438,31.7639,796200.0
2011-05-13 12:00:00,47.42,47.48,47.24,47.25,2276700.0,31.7639,31.804,31.6433,31.65,2276700.0
2011-05-13 12:10:00,47.24,47.3,47.15,47.26,958800.0,31.6433,31.6835,31.583,31.6567,958800.0
2011-05-13 12:20:00,47.26,47.31,47.15,47.3,658200.0,31.6567,31.6902,31.583,31.6835,658200.0
2011-05-13 12:30:00,47.3,47.41,47.29,47.35,512200.0,31.6835,31.7572,31.6768,31.717,512200.0
2011-05-13 12:40:00,47.35,47.43,47.31,47.4,451600.0,31.717,31.7706,31.6902,31.7505,451600.0
2011-05-13 12:50:00,47.4,47.4,47.2,47.24,2639000.0,31.7505,31.7505,31.6165,31.6433,2639000.0
2011-05-13 13:00:00,47.24,47.3,47.21,47.24,3227700.0,31.6433,31.6835,31.6232,31.6433,3227700.0
2011-05-13 13:10:00,47.24,47.31,47.23,47.3,372700.0,31.6433,31.6902,31.6366,31.6835,372700.0
2011-05-13 13:20:00,47.3,47.36,47.27,47.3,298500.0,31.6835,31.7237,31.6634,31.6835,298500.0
2011-05-13 13:30:00,47.3,47.33,47.24,47.25,365100.0,31.6835,31.7036,31.6433,31.65,365100.0
2011-05-13 13:40:00,47.24,47.29,47.23,47.26,272300.0,31.6433,31.6768,31.6366,31.6567,272300.0
2011-05-13 13:50:00,47.26,47.28,47.22,47.27,378400.0,31.6567,31.6701,31.6299,31.6634,378400.0
2011-05-13 14:00:00,47.27,47.37,47.25,47.36,173900.0,31.6634,31.7304,31.65,31.7237,173900.0
2011-05-13 14:10:00,47.36,47.43,47.34,47.42,150800.0,31.7237,31.7706,31.7103,31.7639,150800.0
2011-05-13 14:20:00,47.42,47.48,47.41,47.43,240200.0,31.7639,31.804,31.7572,31.7706,240200.0
2011-05-13 14:30:00,47.43,47.47,47.37,47.42,203400.0,31.7706,31.7973,31.7304,31.7639,203400.0
2011-05-13 14:40:00,47.42,47.45,47.37,47.4,163500.0,31.7639,31.784,31.7304,31.7505,163500.0
2011-05-13 14:50:00,47.41,47.45,47.36,47.37,102700.0,31.7572,31.784,31.7237,31.7304,102700.0
2011-05-13 15:00:00,47.38,47.41,47.34,47.4,129900.0,31.7371,31.7572,31.7103,31.7505,129900.0
2011-05-13 15:10:00,47.41,47.43,47.33,47.33,286500.0,31.7572,31.7706,31.7036,31.7036,286500.0
2011-05-13 15:20:00,47.34,47.34,47.29,47.33,211000.0,31.7103,31.7103,31.6768,31.7036,211000.0
2011-05-13 15:30:00,47.33,47.4,47.33,47.35,192800.0,31.7036,31.7505,31.7036,31.717,192800.0
2011-05-13 15:40:00,47.36,47.38,47.33,47.33,390700.0,31.7237,31.7371,31.7036,31.7036,390700.0
2011-05-13 15:50:00,47.34,47.41,47.3,47.39,1674200.0,31.7103,31.7572,31.6835,31.7438,1674200.0
2011-05-16 09:30:00,47.23,47.51,47.22,47.5,1630900.0,31.6366,31.8241,31.6299,31.8174,1630900.0
2011-05-16 09:40:00,47.51,47.55,47.38,47.39,1038100.0,31.8241,31.8509,31.7371,31.7438,1038100.0
2011-05-16 09:50:00,47.4,47.46,47.34,47.4,280400.0,31.7505,31.7907,31.7103,31.7505,280400.0
2011-05-16 10:00:00,47.4,47.65,47.4,47.63,794400.0,31.7505,31.9179,31.7505,31.9045,794400.0
2011-05-16 10:10:00,47.63,47.65,47.56,47.65,486400.0,31.9045,31.9179,31.8576,31.9179,486400.0
2011-05-16 10:20:00,47.66,47.74,47.65,47.67,426500.0,31.9246,31.9782,31.9179,31.9313,426500.0
2011-05-16 10:30:00,47.68,47.7,47.64,47.65,229200.0,31.938,31.9514,31.9112,31.9179,229200.0
2011-05-16 10:40:00,47.66,47.77,47.64,47.76,300800.0,31.9246,31.9983,31.9112,31.9916,300800.0
2011-05-16 10:50:00,47.76,47.88,47.76,47.87,301300.0,31.9916,32.072,31.9916,32.0653,301300.0
2011-05-16 11:00:00,47.88,47.93,47.85,47.86,210600.0,32.072,32.1055,32.0519,32.0586,210600.0
2011-05-16 11:10:00,47.86,47.89,47.8,47.8,553800.0,32.0586,32.0787,32.0184,32.0184,553800.0
2011-05-16 11:20:00,47.8,47.83,47.73,47.76,409700.0,32.0184,32.0385,31.9715,31.9916,409700.0
2011-05-16 11:30:00,47.76,47.76,47.69,47.74,422900.0,31.9916,31.9916,31.9447,31.9782,422900.0
2011-05-16 11:40:00,47.73,47.78,47.66,47.67,469400.0,31.9715,32.005,31.9246,31.9313,469400.0
2011-05-16 11:50:00,47.66,47.7,47.63,47.69,949600.0,31.9246,31.9514,31.9045,31.9447,949600.0
2011-05-16 12:00:00,47.69,47.7,47.59,47.6,356100.0,31.9447,31.9514,31.8777,31.8844,356100.0
2011-05-16 12:10:00,47.59,47.62,47.57,47.61,91900.0,31.8777,31.8978,31.8643,31.8911,91900.0
2011-05-16 12:20:00,47.61,47.65,47.6,47.63,60200.0,31.8911,31.9179,31.8844,31.9045,60200.0
2011-05-16 12:30:00,47.62,47.69,47.6,47.69,333900.0,31.8978,31.9447,31.8844,31.9447,333900.0
2011-05-16 12:40:00,47.69,47.71,47.64,47.65,704200.0,31.9447,31.9581,31.9112,31.9179,704200.0
2011-05-16 12:50:00,47.65,47.65,47.5,47.51,610800.0,31.9179,31.9179,31.8174,31.8241,610800.0
2011-05-16 13:00:00,47.51,47.54,47.47,47.5,412900.0,31.8241,31.8442,31.7973,31.8174,412900.0
2011-05-16 13:10:00,47.49,47.54,47.46,47.54,536400.0,31.8107,31.8442,31.7907,31.8442,536400.0
2011-05-16 13:20:00,47.55,47.56,47.5,47.52,371600.0,31.8509,31.8576,31.8174,31.8308,371600.0
2011-05-16 13:30:00,47.53,47.59,47.52,47.58,184400.0,31.8375,31.8777,31.8308,31.871,184400.0
2011-05-16 13:40:00,47.59,47.64,47.56,47.58,135000.0,31.8777,31.9112,31.8576,31.871,135000.0
2011-05-16 13:50:00,47.59,47.62,47.57,47.57,146400.0,31.8777,31.8978,31.8643,31.8643,146400.0
2011-05-16 14:00:00,47.56,47.65,47.54,47.64,232400.0,31.8576,31.9179,31.8442,31.9112,232400.0
2011-05-16 14:10:00,47.64,47.64,47.55,47.57,160600.0,31.9112,31.9112,31.8509,31.8643,160600.0
2011-05-16 14:20:00,47.58,47.58,47.43,47.43,115000.0,31.871,31.871,31.7706,31.7706,115000.0
2011-05-16 14:30:00,47.44,47.49,47.37,47.43,271900.0,31.7773,31.8107,31.7304,31.7706,271900.0
2011-05-16 14:40:00,47.43,47.46,47.37,47.46,244700.0,31.7706,31.7907,31.7304,31.7907,244700.0
2011-05-16 14:50:00,47.46,47.48,47.38,47.4,164100.0,31.7907,31.804,31.7371,31.7505,164100.0
2011-05-16 15:00:00,47.39,47.51,47.39,47.47,196200.0,31.7438,31.8241,31.7438,31.7973,196200.0
2011-05-16 15:10:00,47.47,47.48,47.4,47.42,140100.0,31.7973,31.804,31.7505,31.7639,140100.0
2011-05-16 15:20:00,47.41,47.44,47.36,47.37,270400.0,31.7572,31.7773,31.7237,31.7304,270400.0
2011-05-16 15:30:00,47.37,47.43,47.35,47.37,191300.0,31.7304,31.7706,31.717,31.7304,191300.0
2011-05-16 15:40:00,47.36,47.37,47.26,47.31,518700.0,31.7237,31.7304,31.6567,31.6902,518700.0
2011-05-16 15:50:00,47.31,47.43,47.3,47.41,597500.0,31.6902,31.7706,31.6835,31.7572,597500.0
2011-05-17 09:30:00,47.17,47.21,47.08,47.13,1096500.0,31.5964,31.6232,31.5361,31.5696,1096500.0
2011-05-17 09:40:00,47.13,47.31,47.09,47.29,910800.0,31.5696,31.6902,31.5428,31.6768,910800.0
2011-05-17 09:50:00,47.29,47.37,47.23,47.33,515000.0,31.6768,31.7304,31.6366,31.7036,515000.0
2011-05-17 10:00:00,47.33,47.33,47.19,47.24,522800.0,31.7036,31.7036,31.6098,31.6433,522800.0
2011-05-17 10:10:00,47.24,47.44,47.22,47.41,293100.0,31.6433,31.7773,31.6299,31.7572,293100.0
2011-05-17 10:20:00,47.41,47.55,47.39,47.55,515700.0,31.7572,31.8509,31.7438,31.8509,515700.0
2011-05-17 10:30:00,47.55,47.58,47.46,47.48,267200.0,31.8509,31.871,31.7907,31.804,267200.0
2011-05-17 10:40:00,47.49,47.5,47.34,47.36,358900.0,31.8107,31.8174,31.7103,31.7237,358900.0
2011-05-17 10:50:00,47.35,47.39,47.3,47.32,934400.0,31.717,31.7438,31.6835,31.6969,934400.0
2011-05-17 11:00:00,47.33,47.33,47.1,47.13,443500.0,31.7036,31.7036,31.5495,31.5696,443500.0
2011-05-17 11:10:00,47.14,47.23,47.13,47.19,497600.0,31.5763,31.6366,31.5696,31.6098,497600.0
2011-05-17 11:20:00,47.2,47.29,47.09,47.12,694900.0,31.6165,31.6768,31.5428,31.5629,694900.0
2011-05-17 11:30:00,47.12,47.17,47.0,47.0,319900.0,31.5629,31.5964,31.4825,31.4825,319900.0
2011-05-17 11:40:00,47.01,47.16,47.0,47.16,1836000.0,31.4892,31.5897,31.4825,31.5897,1836000.0
2011-05-17 11:50:00,47.17,47.18,47.13,47.14,236900.0,31.5964,31.6031,31.5696,31.5763,236900.0
2011-05-17 12:00:00,47.15,47.17,47.12,47.13,1638100.0,31.583,31.5964,31.5629,31.5696,1638100.0
2011-05-17 12:10:00,47.13,47.23,47.13,47.2,384700.0,31.5696,31.6366,31.5696,31.6165,384700.0
2011-05-17 12:20:00,47.21,47.25,47.2,47.21,764500.0,31.6232,31.65,31.6165,31.6232,764500.0
2011-05-17 12:30:00,47.21,47.27,47.17,47.26,266100.0,31.6232,31.6634,31.5964,31.6567,266100.0
2011-05-17 12:40:00,47.27,47.35,47.2,47.21,322200.0,31.6634,31.717,31.6165,31.6232,322200.0
2011-05-17 12:50:00,47.21,47.24,47.18,47.24,339800.0,31.6232,31.6433,31.6031,31.6433,339800.0
2011-05-17 13:00:00,47.24,47.28,47.2,47.28,197700.0,31.6433,31.6701,31.6165,31.6701,197700.0
2011-05-17 13:10:00,47.28,47.3,47.23,47.24,174800.0,31.6701,31.6835,31.6366,31.6433,174800.0
2011-05-17 13:20:00,47.25,47.39,47.21,47.38,344800.0,31.65,31.7438,31.6232,31.7371,344800.0
2011-05-17 13:30:00,47.37,47.42,47.33,47.37,276100.0,31.7304,31.7639,31.7036,31.7304,276100.0
2011-05-17 13:40:00,47.37,47.46,47.36,47.42,215700.0,31.7304,31.7907,31.7237,31.7639,215700.0
2011-05-17 13:50:00,47.42,47.48,47.38,47.46,789000.0,31.7639,31.804,31.7371,31.7907,789000.0
2011-05-17 14:00:00,47.46,47.55,47.45,47.48,294800.0,31.7907,31.8509,31.784,31.804,294800.0
2011-05-17 14:10:00,47.49,47.5,47.43,47.44,208500.0,31.8107,31.8174,31.7706,31.7773,208500.0
2011-05-17 14:20:00,47.44,47.44,47.33,47.39,637400.0,31.7773,31.7773,31.7036,31.7438,637400.0
2011-05-17 14:30:00,47.39,47.44,47.38,47.4,447600.0,31.7438,31.7773,31.7371,31.7505,447600.0
2011-05-17 14:40:00,47.39,47.44,47.33,47.42,334400.0,31.7438,31.7773,31.7036,31.7639,334400.0
2011-05-17 14:50:00,47.42,47.61,47.42,47.61,272400.0,31.7639,31.8911,31.7639,31.8911,272400.0
2011-05-17 15:00:00,47.61,47.61,47.49,47.54,536900.0,31.8911,31.8911,31.8107,31.8442,536900.0
2011-05-17 15:10:00,47.54,47.59,47.48,47.51,299000.0,31.8442,31.8777,31.804,31.8241,299000.0
2011-05-17 15:20:00,47.52,47.6,47.5,47.53,278700.0,31.8308,31.8844,31.8174,31.8375,278700.0
2011-05-17 15:30:00,47.53,47.63,47.53,47.61,324700.0,31.8375,31.9045,31.8375,31.8911,324700.0
2011-05-17 15:40:00,47.62,47.63,47.54,47.59,339500.0,31.8978,31.9045,31.8442,31.8777,339500.0
2011-05-17 15:50:00,47.59,47.62,47.49,47.61,1250100.0,31.8777,31.8978,31.8107,31.8911,1250100.0
2011-05-18 09:30:00,47.93,47.94,47.73,47.8,361900.0,32.1055,32.1122,31.9715,32.0184,361900.0
2011-05-18 09:40:00,47.8,47.98,47.77,47.94,311300.0,32.0184,32.139,31.9983,32.1122,311300.0
2011-05-18 09:50:00,47.93,47.95,47.85,47.86,216900.0,32.1055,32.1189,32.0519,32.0586,216900.0
2011-05-18 10:00:00,47.87,48.03,47.85,48.02,228500.0,32.0653,32.1725,32.0519,32.1658,228500.0
2011-05-18 10:10:00,48.02,48.09,47.98,48.0,296100.0,32.1658,32.2127,32.139,32.1524,296100.0
2011-05-18 10:20:00,48.01,48.04,47.97,48.02,103800.0,32.1591,32.1792,32.1323,32.1658,103800.0
2011-05-18 10:30:00,48.02,48.18,48.02,48.15,393400.0,32.1658,32.2729,32.1658,32.2528,393400.0
2011-05-18 10:40:00,48.15,48.24,48.12,48.22,853300.0,32.2528,32.3131,32.2327,32.2997,853300.0
2011-05-18 10:50:00,48.22,48.23,48.15,48.19,555500.0,32.2997,32.3064,32.2528,32.2796,555500.0
2011-05-18 11:00:00,48.18,48.25,48.18,48.24,355000.0,32.2729,32.3198,32.2729,32.3131,355000.0
2011-05-18 11:10:00,48.24,48.28,48.21,48.27,221100.0,32.3131,32.3399,32.293,32.3332,221100.0
2011-05-18 11:20:00,48.26,48.26,48.19,48.24,138600.0,32.3265,32.3265,32.2796,32.3131,138600.0
2011-05-18 11:30:00,48.24,48.3,48.21,48.29,226100.0,32.3131,32.3533,32.293,32.3466,226100.0
2011-05-18 11:40:00,48.29,48.32,48.26,48.29,169500.0,32.3466,32.3667,32.3265,32.3466,169500.0
2011-05-18 11:50:00,48.29,48.3,48.24,48.25,113300.0,32.3466,32.3533,32.3131,32.3198,113300.0
2011-05-18 12:00:00,48.26,48.29,48.23,48.25,189500.0,32.3265,32.3466,32.3064,32.3198,189500.0
2011-05-18 12:10:00,48.25,48.3,48.24,48.28,124200.0,32.3198,32.3533,32.3131,32.3399,124200.0
2011-05-18 12:20:00,48.28,48.29,48.25,48.29,90900.0,32.3399,32.3466,32.3198,32.3466,90900.0
2011-05-18 12:30:00,48.29,48.33,48.25,48.26,160500.0,32.3466,32.3734,32.3198,32.3265,160500.0
2011-05-18 12:40:00,48.25,48.3,48.24,48.29,210400.0,32.3198,32.3533,32.3131,32.3466,210400.0
2011-05-18 12:50:00,48.29,48.3,48.21,48.21,133600.0,32.3466,32.3533,32.293,32.293,133600.0
2011-05-18 13:00:00,48.21,48.33,48.21,48.31,317600.0,32.293,32.3734,32.293,32.36,317600.0
2011-05-18 13:10:00,48.32,48.34,48.3,48.3,298900.0,32.3667,32.3801,32.3533,32.3533,298900.0
2011-05-18 13:20:00,48.31,48.33,48.27,48.28,196400.0,32.36,32.3734,32.3332,32.3399,196400.0
2011-05-18 13:30:00,48.28,48.32,48.28,48.31,110800.0,32.3399,32.3667,32.3399,32.36,110800.0
2011-05-18 13:40:00,48.31,48.33,48.29,48.31,105500.0,32.36,32.3734,32.3466,32.36,105500.0
2011-05-18 13:50:00,48.31,48.37,48.31,48.36,86600.0,32.36,32.4002,32.36,32.3935,86600.0
2011-05-18 14:00:00,48.35,48.41,48.29,48.38,182400.0,32.3868,32.427,32.3466,32.4069,182400.0
2011-05-18 14:10:00,48.39,48.41,48.26,48.28,109000.0,32.4136,32.427,32.3265,32.3399,109000.0
2011-05-18 14:20:00,48.28,48.29,48.21,48.26,355900.0,32.3399,32.3466,32.293,32.3265,355900.0
2011-05-18 14:30:00,48.25,48.31,48.2,48.22,191400.0,32.3198,32.36,32.2863,32.2997,191400.0
2011-05-18 14:40:00,48.22,48.31,48.21,48.26,164400.0,32.2997,32.36,32.293,32.3265,164400.0
2011-05-18 14:50:00,48.26,48.27,48.23,48.24,106300.0,32.3265,32.3332,32.3064,32.3131,106300.0
2011-05-18 15:00:00,48.24,48.3,48.23,48.25,139000.0,32.3131,32.3533,32.3064,32.3198,139000.0
2011-05-18 15:10:00,48.25,48.35,48.25,48.34,190100.0,32.3198,32.3868,32.3198,32.3801,190100.0
2011-05-18 15:20:00,48.34,48.35,48.31,48.35,112300.0,32.3801,32.3868,32.36,32.3868,112300.0
2011-05-18 15:30:00,48.35,48.36,48.3,48.31,122800.0,32.3868,32.3935,32.3533,32.36,122800.0
2011-05-18 15:40:00,48.31,48.36,48.29,48.33,250900.0,32.36,32.3935,32.3466,32.3734,250900.0
2011-05-18 15:50:00,48.33,48.37,48.3,48.32,475900.0,32.3734,32.4002,32.3533,32.3667,475900.0
2011-05-19 09:30:00,48.25,48.26,48.13,48.13,691500.0,32.3198,32.3265,32.2394,32.2394,691500.0
2011-05-19 09:40:00,48.13,48.2,48.08,48.16,216500.0,32.2394,32.2863,32.206,32.2595,216500.0
2011-05-19 09:50:00,48.17,48.26,48.15,48.23,323600.0,32.2662,32.3265,32.2528,32.3064,323600.0
2011-05-19 10:00:00,48.23,48.23,48.03,48.05,815600.0,32.3064,32.3064,32.1725,32.1859,815600.0
2011-05-19 10:10:00,48.05,48.06,47.91,48.03,476900.0,32.1859,32.1926,32.0921,32.1725,476900.0
2011-05-19 10:20:00,48.03,48.08,47.99,48.07,220600.0,32.1725,32.206,32.1457,32.1993,220600.0
2011-05-19 10:30:00,48.08,48.13,48.04,48.09,474800.0,32.206,32.2394,32.1792,32.2127,474800.0
2011-05-19 10:40:00,48.09,48.11,47.96,48.04,740100.0,32.2127,32.226,32.1256,32.1792,740100.0
2011-05-19 10:50:00,48.03,48.03,47.86,47.93,1182400.0,32.1725,32.1725,32.0586,32.1055,1182400.0
2011-05-19 11:00:00,47.93,48.0,47.9,47.93,333900.0,32.1055,32.1524,32.0854,32.1055,333900.0
2011-05-19 11:10:00,47.92,47.96,47.87,47.95,145300.0,32.0988,32.1256,32.0653,32.1189,145300.0
2011-05-19 11:20:00,47.95,48.0,47.91,47.99,77400.0,32.1189,32.1524,32.0921,32.1457,77400.0
2011-05-19 11:30:00,47.99,48.03,47.97,48.0,178000.0,32.1457,32.1725,32.1323,32.1524,178000.0
2011-05-19 11:40:00,48.01,48.02,47.94,47.98,132000.0,32.1591,32.1658,32.1122,32.139,132000.0
2011-05-19 11:50:00,47.97,47.99,47.92,47.94,142700.0,32.1323,32.1457,32.0988,32.1122,142700.0
2011-05-19 12:00:00,47.93,48.07,47.93,48.05,160300.0,32.1055,32.1993,32.1055,32.1859,160300.0
2011-05-19 12:10:00,48.05,48.1,48.05,48.08,105900.0,32.1859,32.2193,32.1859,32.206,105900.0
2011-05-19 12:20:00,48.09,48.15,48.04,48.13,201300.0,32.2127,32.2528,32.1792,32.2394,201300.0
2011-05-19 12:30:00,48.14,48.18,48.09,48.13,186600.0,32.2461,32.2729,32.2127,32.2394,186600.0
2011-05-19 12:40:00,48.12,48.13,48.02,48.05,204800.0,32.2327,32.2394,32.1658,32.1859,204800.0
2011-05-19 12:50:00,48.05,48.07,48.01,48.06,108800.0,32.1859,32.1993,32.1591,32.1926,108800.0
2011-05-19 13:00:00,48.05,48.1,48.03,48.09,70100.0,32.1859,32.2193,32.1725,32.2127,70100.0
2011-05-19 13:10:00,48.1,48.12,48.05,48.11,193600.0,32.2193,32.2327,32.1859,32.226,193600.0
2011-05-19 13:20:00,48.11,48.13,48.05,48.05,154700.0,32.226,32.2394,32.1859,32.1859,154700.0
2011-05-19 13:30:00,48.06,48.09,48.02,48.03,204600.0,32.1926,32.2127,32.1658,32.1725,204600.0
2011-05-19 13:40:00,48.03,48.04,47.98,48.02,252400.0,32.1725,32.1792,32.139,32.1658,252400.0
2011-05-19 13:50:00,48.02,48.08,47.99,48.05,98500.0,32.1658,32.206,32.1457,32.1859,98500.0
2011-05-19 14:00:00,48.04,48.1,48.04,48.06,189900.0,32.1792,32.2193,32.1792,32.1926,189900.0
2011-05-19 14:10:00,48.05,48.05,47.94,47.97,956100.0,32.1859,32.1859,32.1122,32.1323,956100.0
2011-05-19 14:20:00,47.98,48.01,47.88,47.91,262500.0,32.139,32.1591,32.072,32.0921,262500.0
2011-05-19 14:30:00,47.91,47.91,47.85,47.89,462600.0,32.0921,32.0921,32.0519,32.0787,462600.0
2011-05-19 14:40:00,47.88,47.9,47.78,47.9,438100.0,32.072,32.0854,32.005,32.0854,438100.0
2011-05-19 14:50:00,47.91,47.94,47.87,47.89,286500.0,32.0921,32.1122,32.0653,32.0787,286500.0
2011-05-19 15:00:00,47.89,47.95,47.89,47.94,162600.0,32.0787,32.1189,32.0787,32.1122,162600.0
2011-05-19 15:10:00,47.94,47.99,47.93,47.97,237600.0,32.1122,32.1457,32.1055,32.1323,237600.0
2011-05-19 15:20:00,47.97,48.02,47.97,47.97,403900.0,32.1323,32.1658,32.1323,32.1323,403900.0
2011-05-19 15:30:00,47.97,48.0,47.93,47.96,401100.0,32.1323,32.1524,32.1055,32.1256,401100.0
2011-05-19 15:40:00,47.96,48.03,47.93,48.03,396200.0,32.1256,32.1725,32.1055,32.1725,396200.0
2011-05-19 15:50:00,48.03,48.09,48.0,48.08,1299900.0,32.1725,32.2127,32.1524,32.206,1299900.0
2011-05-20 09:30:00,47.92,47.97,47.79,47.9,2297100.0,32.0988,32.1323,32.0117,32.0854,2297100.0
2011-05-20 09:40:00,47.9,47.92,47.76,47.78,788000.0,32.0854,32.0988,31.9916,32.005,788000.0
2011-05-20 09:50:00,47.77,47.82,47.64,47.67,2073900.0,31.9983,32.0318,31.9112,31.9313,2073900.0
2011-05-20 10:00:00,47.66,47.66,47.58,47.62,1093900.0,31.9246,31.9246,31.871,31.8978,1093900.0
2011-05-20 10:10:00,47.61,47.65,47.56,47.64,355400.0,31.8911,31.9179,31.8576,31.9112,355400.0
2011-05-20 10:20:00,47.64,47.69,47.59,47.65,265800.0,31.9112,31.9447,31.8777,31.9179,265800.0
2011-05-20 10:30:00,47.65,47.67,47.6,47.65,273000.0,31.9179,31.9313,31.8844,31.9179,273000.0
2011-05-20 10:40:00,47.65,47.7,47.48,47.51,670500.0,31.9179,31.9514,31.804,31.8241,670500.0
2011-05-20 10:50:00,47.51,47.59,47.49,47.54,744500.0,31.8241,31.8777,31.8107,31.8442,744500.0
2011-05-20 11:00:00,47.54,47.62,47.51,47.62,416000.0,31.8442,31.8978,31.8241,31.8978,416000.0
2011-05-20 11:10:00,47.62,47.7,47.62,47.69,419000.0,31.8978,31.9514,31.8978,31.9447,419000.0
2011-05-20 11:20:00,47.7,47.73,47.66,47.7,342800.0,31.9514,31.9715,31.9246,31.9514,342800.0
2011-05-20 11:30:00,47.7,47.79,47.7,47.78,736400.0,31.9514,32.0117,31.9514,32.005,736400.0
2011-05-20 11:40:00,47.78,47.78,47.68,47.68,223200.0,32.005,32.005,31.938,31.938,223200.0
2011-05-20 11:50:00,47.69,47.7,47.65,47.66,89400.0,31.9447,31.9514,31.9179,31.9246,89400.0
2011-05-20 12:00:00,47.65,47.76,47.65,47.68,473700.0,31.9179,31.9916,31.9179,31.938,473700.0
2011-05-20 12:10:00,47.68,47.77,47.66,47.77,146200.0,31.938,31.9983,31.9246,31.9983,146200.0
2011-05-20 12:20:00,47.77,47.92,47.77,47.91,274100.0,31.9983,32.0988,31.9983,32.0921,274100.0
2011-05-20 12:30:00,47.92,47.97,47.9,47.91,424800.0,32.0988,32.1323,32.0854,32.0921,424800.0
2011-05-20 12:40:00,47.92,47.93,47.87,47.88,173900.0,32.0988,32.1055,32.0653,32.072,173900.0
2011-05-20 12:50:00,47.88,47.9,47.8,47.85,283700.0,32.072,32.0854,32.0184,32.0519,283700.0
2011-05-20 13:00:00,47.85,47.91,47.85,47.89,191300.0,32.0519,32.0921,32.0519,32.0787,191300.0
2011-05-20 13:10:00,47.89,47.93,47.85,47.92,128400.0,32.0787,32.1055,32.0519,32.0988,128400.0
2011-05-20 13:20:00,47.91,47.97,47.89,47.9,116300.0,32.0921,32.1323,32.0787,32.0854,116300.0
2011-05-20 13:30:00,47.9,47.98,47.9,47.97,137400.0,32.0854,32.139,32.0854,32.1323,137400.0
2011-05-20 13:40:00,47.98,47.99,47.89,47.9,244500.0,32.139,32.1457,32.0787,32.0854,244500.0
2011-05-20 13:50:00,47.9,47.91,47.84,47.88,101900.0,32.0854,32.0921,32.0452,32.072,101900.0
2011-05-20 14:00:00,47.89,47.92,47.83,47.83,126800.0,32.0787,32.0988,32.0385,32.0385,126800.0
2011-05-20 14:10:00,47.83,47.87,47.82,47.86,98100.0,32.0385,32.0653,32.0318,32.0586,98100.0
2011-05-20 14:20:00,47.85,47.87,47.81,47.85,113500.0,32.0519,32.0653,32.0251,32.0519,113500.0
2011-05-20 14:30:00,47.84,47.86,47.82,47.84,84500.0,32.0452,32.0586,32.0318,32.0452,84500.0
2011-05-20 14:40:00,47.84,47.91,47.84,47.9,183200.0,32.0452,32.0921,32.0452,32.0854,183200.0
2011-05-20 14:50:00,47.91,47.91,47.83,47.85,585100.0,32.0921,32.0921,32.0385,32.0519,585100.0
2011-05-20 15:00:00,47.85,47.86,47.81,47.82,438600.0,32.0519,32.0586,32.0251,32.0318,438600.0
2011-05-20 15:10:00,47.82,47.86,47.8,47.83,196700.0,32.0318,32.0586,32.0184,32.0385,196700.0
2011-05-20 15:20:00,47.83,47.88,47.82,47.84,129300.0,32.0385,32.072,32.0318,32.0452,129300.0
2011-05-20 15:30:00,47.84,47.89,47.82,47.85,701400.0,32.0452,32.0787,32.0318,32.0519,701400.0
2011-05-20 15:40:00,47.85,47.85,47.76,47.78,434000.0,32.0519,32.0519,31.9916,32.005,434000.0
2011-05-20 15:50:00,47.79,47.79,47.68,47.71,798700.0,32.0117,32.0117,31.938,31.9581,798700.0
2011-05-23 09:30:00,46.59,46.61,46.44,46.6,2568600.0,31.2079,31.2213,31.1074,31.2146,2568600.0
2011-05-23 09:40:00,46.61,46.7,46.57,46.69,1036300.0,31.2213,31.2816,31.1945,31.2749,1036300.0
2011-05-23 09:50:00,46.69,46.69,46.6,46.66,646200.0,31.2749,31.2749,31.2146,31.2548,646200.0
2011-05-23 10:00:00,46.66,46.72,46.62,46.7,429900.0,31.2548,31.295,31.228,31.2816,429900.0
2011-05-23 10:10:00,46.71,46.71,46.56,46.56,367800.0,31.2883,31.2883,31.1878,31.1878,367800.0
2011-05-23 10:20:00,46.56,46.62,46.53,46.6,216500.0,31.1878,31.228,31.1677,31.2146,216500.0
2011-05-23 10:30:00,46.6,46.69,46.59,46.66,183200.0,31.2146,31.2749,31.2079,31.2548,183200.0
2011-05-23 10:40:00,46.65,46.66,46.54,46.57,220700.0,31.2481,31.2548,31.1744,31.1945,220700.0
2011-05-23 10:50:00,46.56,46.65,46.53,46.53,429400.0,31.1878,31.2481,31.1677,31.1677,429400.0
2011-05-23 11:00:00,46.52,46.62,46.52,46.59,185100.0,31.161,31.228,31.161,31.2079,185100.0
2011-05-23 11:10:00,46.58,46.61,46.47,46.53,235700.0,31.2012,31.2213,31.1275,31.1677,235700.0
2011-05-23 11:20:00,46.52,46.59,46.49,46.57,227800.0,31.161,31.2079,31.1409,31.1945,227800.0
2011-05-23 11:30:00,46.58,46.58,46.45,46.53,711500.0,31.2012,31.2012,31.1141,31.1677,711500.0
2011-05-23 11:40:00,46.52,46.56,46.48,46.54,733000.0,31.161,31.1878,31.1342,31.1744,733000.0
2011-05-23 11:50:00,46.55,46.59,46.53,46.55,322500.0,31.1811,31.2079,31.1677,31.1811,322500.0
2011-05-23 12:00:00,46.55,46.57,46.51,46.56,232700.0,31.1811,31.1945,31.1543,31.1878,232700.0
2011-05-23 12:10:00,46.55,46.55,46.47,46.52,220800.0,31.1811,31.1811,31.1275,31.161,220800.0
2011-05-23 12:20:00,46.52,46.59,46.5,46.59,297500.0,31.161,31.2079,31.1476,31.2079,297500.0
2011-05-23 12:30:00,46.6,46.64,46.58,46.6,399300.0,31.2146,31.2414,31.2012,31.2146,399300.0
2011-05-23 12:40:00,46.6,46.67,46.59,46.66,183500.0,31.2146,31.2615,31.2079,31.2548,183500.0
2011-05-23 12:50:00,46.66,46.66,46.6,46.63,222000.0,31.2548,31.2548,31.2146,31.2347,222000.0
2011-05-23 13:00:00,46.63,46.64,46.57,46.59,197800.0,31.2347,31.2414,31.1945,31.2079,197800.0
2011-05-23 13:10:00,46.59,46.62,46.56,46.59,173400.0,31.2079,31.228,31.1878,31.2079,173400.0
2011-05-23 13:20:00,46.59,46.61,46.53,46.55,127100.0,31.2079,31.2213,31.1677,31.1811,127100.0
2011-05-23 13:30:00,46.55,46.6,46.54,46.58,642500.0,31.1811,31.2146,31.1744,31.2012,642500.0
2011-05-23 13:40:00,46.59,46.61,46.58,46.6,178000.0,31.2079,31.2213,31.2012,31.2146,178000.0
2011-05-23 13:50:00,46.61,46.68,46.59,46.66,322100.0,31.2213,31.2682,31.2079,31.2548,322100.0
2011-05-23 14:00:00,46.65,46.7,46.63,46.7,207900.0,31.2481,31.2816,31.2347,31.2816,207900.0
2011-05-23 14:10:00,46.7,46.74,46.67,46.7,351600.0,31.2816,31.3084,31.2615,31.2816,351600.0
2011-05-23 14:20:00,46.7,46.73,46.66,46.66,154600.0,31.2816,31.3017,31.2548,31.2548,154600.0
2011-05-23 14:30:00,46.66,46.8,46.65,46.78,278300.0,31.2548,31.3486,31.2481,31.3352,278300.0
2011-05-23 14:40:00,46.79,46.8,46.72,46.73,292600.0,31.3419,31.3486,31.295,31.3017,292600.0
2011-05-23 14:50:00,46.73,46.79,46.72,46.75,379200.0,31.3017,31.3419,31.295,31.3151,379200.0
2011-05-23 15:00:00,46.76,46.8,46.73,46.75,429800.0,31.3218,31.3486,31.3017,31.3151,429800.0
2011-05-23 15:10:00,46.75,46.76,46.71,46.73,431400.0,31.3151,31.3218,31.2883,31.3017,431400.0
2011-05-23 15:20:00,46.74,46.77,46.7,46.74,877800.0,31.3084,31.3285,31.2816,31.3084,877800.0
2011-05-23 15:30:00,46.74,46.76,46.72,46.73,954200.0,31.3084,31.3218,31.295,31.3017,954200.0
2011-05-23 15:40:00,46.73,46.79,46.7,46.75,958000.0,31.3017,31.3419,31.2816,31.3151,958000.0
2011-05-23 15:50:00,46.76,46.77,46.72,46.72,1106700.0,31.3218,31.3285,31.295,31.295,1106700.0
2011-05-24 09:30:00,47.16,47.27,47.13,47.23,1020300.0,31.5897,31.6634,31.5696,31.6366,1020300.0
2011-05-24 09:40:00,47.23,47.24,47.15,47.18,581400.0,31.6366,31.6433,31.583,31.6031,581400.0
2011-05-24 09:50:00,47.18,47.27,47.18,47.23,460700.0,31.6031,31.6634,31.6031,31.6366,460700.0
2011-05-24 10:00:00,47.24,47.3,47.17,47.21,816600.0,31.6433,31.6835,31.5964,31.6232,816600.0
2011-05-24 10:10:00,47.22,47.29,47.22,47.27,824900.0,31.6299,31.6768,31.6299,31.6634,824900.0
2011-05-24 10:20:00,47.26,47.3,47.18,47.18,566500.0,31.6567,31.6835,31.6031,31.6031,566500.0
2011-05-24 10:30:00,47.19,47.22,47.14,47.17,657000.0,31.6098,31.6299,31.5763,31.5964,657000.0
2011-05-24 10:40:00,47.18,47.21,47.1,47.18,3216000.0,31.6031,31.6232,31.5495,31.6031,3216000.0
2011-05-24 10:50:00,47.17,47.19,47.12,47.17,993700.0,31.5964,31.6098,31.5629,31.5964,993700.0
2011-05-24 11:00:00,47.16,47.25,47.15,47.19,464100.0,31.5897,31.65,31.583,31.6098,464100.0
2011-05-24 11:10:00,47.19,47.25,47.17,47.22,466800.0,31.6098,31.65,31.5964,31.6299,466800.0
2011-05-24 11:20:00,47.22,47.24,47.16,47.16,514900.0,31.6299,31.6433,31.5897,31.5897,514900.0
2011-05-24 11:30:00,47.15,47.24,47.15,47.2,1072600.0,31.583,31.6433,31.583,31.6165,1072600.0
2011-05-24 11:40:00,47.2,47.2,47.12,47.14,1019500.0,31.6165,31.6165,31.5629,31.5763,1019500.0
2011-05-24 11:50:00,47.14,47.15,47.1,47.1,570900.0,31.5763,31.583,31.5495,31.5495,570900.0
2011-05-24 12:00:00,47.1,47.1,47.01,47.05,254300.0,31.5495,31.5495,31.4892,31.516,254300.0
2011-05-24 12:10:00,47.04,47.08,47.02,47.04,196100.0,31.5093,31.5361,31.4959,31.5093,196100.0
2011-05-24 12:20:00,47.04,47.06,47.0,47.06,173800.0,31.5093,31.5227,31.4825,31.5227,173800.0
2011-05-24 12:30:00,47.05,47.05,47.0,47.04,148800.0,31.516,31.516,31.4825,31.5093,148800.0
2011-05-24 12:40:00,47.05,47.08,47.02,47.04,191200.0,31.516,31.5361,31.4959,31.5093,191200.0
2011-05-24 12:50:00,47.04,47.06,47.01,47.01,112500.0,31.5093,31.5227,31.4892,31.4892,112500.0
2011-05-24 13:00:00,47.01,47.08,47.01,47.07,103700.0,31.4892,31.5361,31.4892,31.5294,103700.0
2011-05-24 13:10:00,47.07,47.08,46.99,46.99,101400.0,31.5294,31.5361,31.4758,31.4758,101400.0
2011-05-24 13:20:00,46.99,47.03,46.97,47.0,132900.0,31.4758,31.5026,31.4624,31.4825,132900.0
2011-05-24 13:30:00,47.01,47.02,46.96,46.99,183300.0,31.4892,31.4959,31.4557,31.4758,183300.0
2011-05-24 13:40:00,46.99,47.01,46.96,47.0,213200.0,31.4758,31.4892,31.4557,31.4825,213200.0
2011-05-24 13:50:00,47.01,47.06,47.0,47.06,103400.0,31.4892,31.5227,31.4825,31.5227,103400.0
2011-05-24 14:00:00,47.06,47.07,47.02,47.07,386200.0,31.5227,31.5294,31.4959,31.5294,386200.0
2011-05-24 14:10:00,47.07,47.11,47.05,47.11,117800.0,31.5294,31.5562,31.516,31.5562,117800.0
2011-05-24 14:20:00,47.11,47.16,47.1,47.15,122100.0,31.5562,31.5897,31.5495,31.583,122100.0
2011-05-24 14:30:00,47.15,47.18,47.12,47.12,114800.0,31.583,31.6031,31.5629,31.5629,114800.0
2011-05-24 14:40:00,47.12,47.17,47.12,47.14,136300.0,31.5629,31.5964,31.5629,31.5763,136300.0
2011-05-24 14:50:00,47.14,47.16,47.11,47.14,232900.0,31.5763,31.5897,31.5562,31.5763,232900.0
2011-05-24 15:00:00,47.14,47.21,47.13,47.2,210200.0,31.5763,31.6232,31.5696,31.6165,210200.0
2011-05-24 15:10:00,47.2,47.21,47.15,47.17,233000.0,31.6165,31.6232,31.583,31.5964,233000.0
2011-05-24 15:20:00,47.17,47.24,47.16,47.23,483800.0,31.5964,31.6433,31.5897,31.6366,483800.0
2011-05-24 15:30:00,47.22,47.23,47.19,47.19,302400.0,31.6299,31.6366,31.6098,31.6098,302400.0
2011-05-24 15:40:00,47.19,47.2,47.15,47.16,200500.0,31.6098,31.6165,31.583,31.5897,200500.0
2011-05-24 15:50:00,47.16,47.16,47.1,47.12,649800.0,31.5897,31.5897,31.5495,31.5629,649800.0
2011-05-25 09:30:00,46.9,47.01,46.86,47.0,577200.0,31.4155,31.4892,31.3887,31.4825,577200.0
2011-05-25 09:40:00,47.0,47.09,46.98,47.07,301900.0,31.4825,31.5428,31.4691,31.5294,301900.0
2011-05-25 09:50:00,47.06,47.09,47.02,47.04,198700.0,31.5227,31.5428,31.4959,31.5093,198700.0
2011-05-25 10:00:00,47.04,47.07,46.94,46.95,543000.0,31.5093,31.5294,31.4423,31.449,543000.0
2011-05-25 10:10:00,46.95,46.95,46.87,46.89,333600.0,31.449,31.449,31.3954,31.4088,333600.0
2011-05-25 10:20:00,46.88,47.07,46.87,47.04,946000.0,31.4021,31.5294,31.3954,31.5093,946000.0
2011-05-25 10:30:00,47.04,47.21,47.0,47.19,892600.0,31.5093,31.6232,31.4825,31.6098,892600.0
2011-05-25 10:40:00,47.19,47.23,47.16,47.16,683400.0,31.6098,31.6366,31.5897,31.5897,683400.0
2011-05-25 10:50:00,47.16,47.19,47.13,47.14,600300.0,31.5897,31.6098,31.5696,31.5763,600300.0
2011-05-25 11:00:00,47.15,47.24,47.14,47.21,673600.0,31.583,31.6433,31.5763,31.6232,673600.0
2011-05-25 11:10:00,47.21,47.27,47.2,47.23,402100.0,31.6232,31.6634,31.6165,31.6366,402100.0
2011-05-25 11:20:00,47.23,47.29,47.23,47.24,303400.0,31.6366,31.6768,31.6366,31.6433,303400.0
2011-05-25 11:30:00,47.24,47.32,47.24,47.31,390800.0,31.6433,31.6969,31.6433,31.6902,390800.0
2011-05-25 11:40:00,47.31,47.38,47.31,47.31,157500.0,31.6902,31.7371,31.6902,31.6902,157500.0
2011-05-25 11:50:00,47.31,47.32,47.25,47.27,148400.0,31.6902,31.6969,31.65,31.6634,148400.0
2011-05-25 12:00:00,47.27,47.29,47.24,47.26,187300.0,31.6634,31.6768,31.6433,31.6567,187300.0
2011-05-25 12:10:00,47.25,47.3,47.22,47.23,175800.0,31.65,31.6835,31.6299,31.6366,175800.0
2011-05-25 12:20:00,47.22,47.26,47.22,47.25,89400.0,31.6299,31.6567,31.6299,31.65,89400.0
2011-05-25 12:30:00,47.24,47.28,47.23,47.24,92600.0,31.6433,31.6701,31.6366,31.6433,92600.0
2011-05-25 12:40:00,47.25,47.25,47.19,47.19,109500.0,31.65,31.65,31.6098,31.6098,109500.0
2011-05-25 12:50:00,47.19,47.27,47.18,47.27,103200.0,31.6098,31.6634,31.6031,31.6634,103200.0
2011-05-25 13:00:00,47.26,47.29,47.25,47.28,94400.0,31.6567,31.6768,31.65,31.6701,94400.0
2011-05-25 13:10:00,47.28,47.3,47.22,47.29,1548400.0,31.6701,31.6835,31.6299,31.6768,1548400.0
2011-05-25 13:20:00,47.29,47.32,47.25,47.25,1551900.0,31.6768,31.6969,31.65,31.65,1551900.0
2011-05-25 13:30:00,47.26,47.29,47.25,47.26,1406400.0,31.6567,31.6768,31.65,31.6567,1406400.0
2011-05-25 13:40:00,47.26,47.29,47.24,47.25,244800.0,31.6567,31.6768,31.6433,31.65,244800.0
2011-05-25 13:50:00,47.24,47.27,47.23,47.24,185300.0,31.6433,31.6634,31.6366,31.6433,185300.0
2011-05-25 14:00:00,47.24,47.25,47.19,47.23,402600.0,31.6433,31.65,31.6098,31.6366,402600.0
2011-05-25 14:10:00,47.24,47.29,47.23,47.28,193700.0,31.6433,31.6768,31.6366,31.6701,193700.0
2011-05-25 14:20:00,47.28,47.31,47.26,47.31,243800.0,31.6701,31.6902,31.6567,31.6902,243800.0
2011-05-25 14:30:00,47.31,47.32,47.25,47.27,267800.0,31.6902,31.6969,31.65,31.6634,267800.0
2011-05-25 14:40:00,47.27,47.28,47.25,47.26,215800.0,31.6634,31.6701,31.65,31.6567,215800.0
2011-05-25 14:50:00,47.26,47.3,47.26,47.29,159500.0,31.6567,31.6835,31.6567,31.6768,159500.0
2011-05-25 15:00:00,47.29,47.35,47.21,47.34,381200.0,31.6768,31.717,31.6232,31.7103,381200.0
2011-05-25 15:10:00,47.34,47.38,47.34,47.36,432400.0,31.7103,31.7371,31.7103,31.7237,432400.0
2011-05-25 15:20:00,47.36,47.38,47.33,47.36,301000.0,31.7237,31.7371,31.7036,31.7237,301000.0
2011-05-25 15:30:00,47.36,47.36,47.32,47.33,610600.0,31.7237,31.7237,31.6969,31.7036,610600.0
2011-05-25 15:40:00,47.33,47.35,47.25,47.25,204400.0,31.7036,31.717,31.65,31.65,204400.0
2011-05-25 15:50:00,47.26,47.28,47.17,47.25,3247900.0,31.6567,31.6701,31.5964,31.65,3247900.0
2011-05-26 09:30:00,47.41,47.6,47.41,47.6,794700.0,31.7572,31.8844,31.7572,31.8844,794700.0
2011-05-26 09:40:00,47.59,47.62,47.53,47.62,554100.0,31.8777,31.8978,31.8375,31.8978,554100.0
2011-05-26 09:50:00,47.62,47.65,47.43,47.49,421800.0,31.8978,31.9179,31.7706,31.8107,421800.0
2011-05-26 10:00:00,47.48,47.54,47.44,47.49,563900.0,31.804,31.8442,31.7773,31.8107,563900.0
2011-05-26 10:10:00,47.49,47.51,47.38,47.47,307200.0,31.8107,31.8241,31.7371,31.7973,307200.0
2011-05-26 10:20:00,47.47,47.54,47.42,47.49,474600.0,31.7973,31.8442,31.7639,31.8107,474600.0
2011-05-26 10:30:00,47.49,47.56,47.43,47.55,289900.0,31.8107,31.8576,31.7706,31.8509,289900.0
2011-05-26 10:40:00,47.55,47.55,47.41,47.43,371800.0,31.8509,31.8509,31.7572,31.7706,371800.0
2011-05-26 10:50:00,47.43,47.46,47.38,47.41,225400.0,31.7706,31.7907,31.7371,31.7572,225400.0
2011-05-26 11:00:00,47.41,47.42,47.34,47.4,129800.0,31.7572,31.7639,31.7103,31.7505,129800.0
2011-05-26 11:10:00,47.4,47.46,47.36,47.46,133000.0,31.7505,31.7907,31.7237,31.7907,133000.0
2011-05-26 11:20:00,47.46,47.53,47.44,47.51,512300.0,31.7907,31.8375,31.7773,31.8241,512300.0
2011-05-26 11:30:00,47.51,47.52,47.42,47.42,243200.0,31.8241,31.8308,31.7639,31.7639,243200.0
2011-05-26 11:40:00,47.42,47.47,47.41,47.45,197700.0,31.7639,31.7973,31.7572,31.784,197700.0
2011-05-26 11:50:00,47.44,47.5,47.43,47.48,139400.0,31.7773,31.8174,31.7706,31.804,139400.0
2011-05-26 12:00:00,47.48,47.48,47.45,47.45,241400.0,31.804,31.804,31.784,31.784,241400.0
2011-05-26 12:10:00,47.45,47.53,47.45,47.48,134800.0,31.784,31.8375,31.784,31.804,134800.0
2011-05-26 12:20:00,47.49,47.52,47.47,47.51,71600.0,31.8107,31.8308,31.7973,31.8241,71600.0
2011-05-26 12:30:00,47.51,47.53,47.47,47.49,79300.0,31.8241,31.8375,31.7973,31.8107,79300.0
2011-05-26 12:40:00,47.49,47.59,47.48,47.58,161500.0,31.8107,31.8777,31.804,31.871,161500.0
2011-05-26 12:50:00,47.58,47.6,47.56,47.58,76600.0,31.871,31.8844,31.8576,31.871,76600.0
2011-05-26 13:00:00,47.58,47.63,47.58,47.61,520900.0,31.871,31.9045,31.871,31.8911,520900.0
2011-05-26 13:10:00,47.61,47.67,47.59,47.67,74400.0,31.8911,31.9313,31.8777,31.9313,74400.0
2011-05-26 13:20:00,47.66,47.71,47.65,47.67,217900.0,31.9246,31.9581,31.9179,31.9313,217900.0
2011-05-26 13:30:00,47.67,47.68,47.63,47.66,160700.0,31.9313,31.938,31.9045,31.9246,160700.0
2011-05-26 13:40:00,47.66,47.66,47.62,47.63,84200.0,31.9246,31.9246,31.8978,31.9045,84200.0
2011-05-26 13:50:00,47.63,47.68,47.62,47.66,161000.0,31.9045,31.938,31.8978,31.9246,161000.0
2011-05-26 14:00:00,47.65,47.7,47.65,47.68,182300.0,31.9179,31.9514,31.9179,31.938,182300.0
2011-05-26 14:10:00,47.68,47.71,47.67,47.69,75100.0,31.938,31.9581,31.9313,31.9447,75100.0
2011-05-26 14:20:00,47.7,47.8,47.68,47.79,420700.0,31.9514,32.0184,31.938,32.0117,420700.0
2011-05-26 14:30:00,47.79,47.85,47.77,47.79,454700.0,32.0117,32.0519,31.9983,32.0117,454700.0
2011-05-26 14:40:00,47.8,47.83,47.79,47.82,166200.0,32.0184,32.0385,32.0117,32.0318,166200.0
2011-05-26 14:50:00,47.82,47.82,47.78,47.81,227400.0,32.0318,32.0318,32.005,32.0251,227400.0
2011-05-26 15:00:00,47.81,47.84,47.78,47.79,291300.0,32.0251,32.0452,32.005,32.0117,291300.0
2011-05-26 15:10:00,47.78,47.79,47.73,47.76,107300.0,32.005,32.0117,31.9715,31.9916,107300.0
2011-05-26 15:20:00,47.76,47.82,47.75,47.81,75300.0,31.9916,32.0318,31.9849,32.0251,75300.0
2011-05-26 15:30:00,47.82,47.84,47.78,47.83,159100.0,32.0318,32.0452,32.005,32.0385,159100.0
2011-05-26 15:40:00,47.83,47.85,47.78,47.8,177600.0,32.0385,32.0519,32.005,32.0184,177600.0
2011-05-26 15:50:00,47.79,47.85,47.78,47.85,1511300.0,32.0117,32.0519,32.005,32.0519,1511300.0
2011-05-27 09:30:00,48.2,48.26,48.18,48.25,494700.0,32.2863,32.3265,32.2729,32.3198,494700.0
2011-05-27 09:40:00,48.26,48.31,48.22,48.29,605400.0,32.3265,32.36,32.2997,32.3466,605400.0
2011-05-27 09:50:00,48.28,48.36,48.24,48.33,592400.0,32.3399,32.3935,32.3131,32.3734,592400.0
2011-05-27 10:00:00,48.33,48.33,48.2,48.22,544000.0,32.3734,32.3734,32.2863,32.2997,544000.0
2011-05-27 10:10:00,48.22,48.22,48.12,48.22,630100.0,32.2997,32.2997,32.2327,32.2997,630100.0
2011-05-27 10:20:00,48.21,48.26,48.17,48.26,305200.0,32.293,32.3265,32.2662,32.3265,305200.0
2011-05-27 10:30:00,48.27,48.28,48.22,48.23,554500.0,32.3332,32.3399,32.2997,32.3064,554500.0
2011-05-27 10:40:00,48.23,48.31,48.23,48.29,327000.0,32.3064,32.36,32.3064,32.3466,327000.0
2011-05-27 10:50:00,48.29,48.38,48.28,48.36,258100.0,32.3466,32.4069,32.3399,32.3935,258100.0
2011-05-27 11:00:00,48.35,48.43,48.35,48.4,434600.0,32.3868,32.4404,32.3868,32.4203,434600.0
2011-05-27 11:10:00,48.4,48.41,48.37,48.4,200800.0,32.4203,32.427,32.4002,32.4203,200800.0
2011-05-27 11:20:00,48.4,48.43,48.33,48.36,169100.0,32.4203,32.4404,32.3734,32.3935,169100.0
2011-05-27 11:30:00,48.35,48.36,48.29,48.3,158400.0,32.3868,32.3935,32.3466,32.3533,158400.0
2011-05-27 11:40:00,48.3,48.37,48.29,48.36,146700.0,32.3533,32.4002,32.3466,32.3935,146700.0
2011-05-27 11:50:00,48.36,48.38,48.32,48.34,96300.0,32.3935,32.4069,32.3667,32.3801,96300.0
2011-05-27 12:00:00,48.34,48.35,48.24,48.28,171600.0,32.3801,32.3868,32.3131,32.3399,171600.0
2011-05-27 12:10:00,48.27,48.31,48.26,48.3,54200.0,32.3332,32.36,32.3265,32.3533,54200.0
2011-05-27 12:20:00,48.31,48.31,48.26,48.28,113300.0,32.36,32.36,32.3265,32.3399,113300.0
2011-05-27 12:30:00,48.28,48.31,48.27,48.29,116800.0,32.3399,32.36,32.3332,32.3466,116800.0
2011-05-27 12:40:00,48.29,48.32,48.27,48.31,58600.0,32.3466,32.3667,32.3332,32.36,58600.0
2011-05-27 12:50:00,48.3,48.32,48.24,48.24,206700.0,32.3533,32.3667,32.3131,32.3131,206700.0
2011-05-27 13:00:00,48.25,48.29,48.23,48.28,77600.0,32.3198,32.3466,32.3064,32.3399,77600.0
2011-05-27 13:10:00,48.29,48.3,48.25,48.27,139700.0,32.3466,32.3533,32.3198,32.3332,139700.0
2011-05-27 13:20:00,48.27,48.29,48.23,48.25,154700.0,32.3332,32.3466,32.3064,32.3198,154700.0
2011-05-27 13:30:00,48.25,48.26,48.2,48.21,123800.0,32.3198,32.3265,32.2863,32.293,123800.0
2011-05-27 13:40:00,48.22,48.24,48.21,48.24,77000.0,32.2997,32.3131,32.293,32.3131,77000.0
2011-05-27 13:50:00,48.24,48.26,48.23,48.25,85300.0,32.3131,32.3265,32.3064,32.3198,85300.0
2011-05-27 14:00:00,48.26,48.28,48.21,48.21,341400.0,32.3265,32.3399,32.293,32.293,341400.0
2011-05-27 14:10:00,48.22,48.23,48.21,48.22,134300.0,32.2997,32.3064,32.293,32.2997,134300.0
2011-05-27 14:20:00,48.22,48.24,48.21,48.23,68900.0,32.2997,32.3131,32.293,32.3064,68900.0
2011-05-27 14:30:00,48.23,48.29,48.22,48.27,255900.0,32.3064,32.3466,32.2997,32.3332,255900.0
2011-05-27 14:40:00,48.27,48.28,48.13,48.14,401900.0,32.3332,32.3399,32.2394,32.2461,401900.0
2011-05-27 14:50:00,48.14,48.17,48.13,48.16,224000.0,32.2461,32.2662,32.2394,32.2595,224000.0
2011-05-27 15:00:00,48.15,48.19,48.13,48.19,242500.0,32.2528,32.2796,32.2394,32.2796,242500.0
2011-05-27 15:10:00,48.2,48.25,48.2,48.25,127400.0,32.2863,32.3198,32.2863,32.3198,127400.0
2011-05-27 15:20:00,48.25,48.27,48.23,48.26,115300.0,32.3198,32.3332,32.3064,32.3265,115300.0
2011-05-27 15:30:00,48.26,48.3,48.23,48.27,327800.0,32.3265,32.3533,32.3064,32.3332,327800.0
2011-05-27 15:40:00,48.27,48.3,48.25,48.29,339700.0,32.3332,32.3533,32.3198,32.3466,339700.0
2011-05-27 15:50:00,48.3,48.33,48.27,48.33,661800.0,32.3533,32.3734,32.3332,32.3734,661800.0
2011-05-31 09:30:00,49.11,49.17,49.07,49.07,1459800.0,32.8959,32.9361,32.8691,32.8691,1459800.0
2011-05-31 09:40:00,49.07,49.12,48.98,48.98,1308700.0,32.8691,32.9026,32.8088,32.8088,1308700.0
2011-05-31 09:50:00,48.98,49.04,48.92,48.92,705600.0,32.8088,32.849,32.7686,32.7686,705600.0
2011-05-31 10:00:00,48.92,48.95,48.85,48.91,965600.0,32.7686,32.7887,32.7217,32.7619,965600.0
2011-05-31 10:10:00,48.91,48.94,48.83,48.89,806300.0,32.7619,32.782,32.7083,32.7485,806300.0
2011-05-31 10:20:00,48.9,48.9,48.8,48.84,518800.0,32.7552,32.7552,32.6882,32.715,518800.0
2011-05-31 10:30:00,48.85,48.86,48.78,48.81,959300.0,32.7217,32.7284,32.6748,32.6949,959300.0
2011-05-31 10:40:00,48.82,48.89,48.81,48.87,733800.0,32.7016,32.7485,32.6949,32.7351,733800.0
2011-05-31 10:50:00,48.86,48.87,48.81,48.84,846600.0,32.7284,32.7351,32.6949,32.715,846600.0
2011-05-31 11:00:00,48.84,48.9,48.82,48.89,405600.0,32.715,32.7552,32.7016,32.7485,405600.0
2011-05-31 11:10:00,48.89,48.94,48.89,48.92,520700.0,32.7485,32.782,32.7485,32.7686,520700.0
2011-05-31 11:20:00,48.92,48.95,48.89,48.91,585600.0,32.7686,32.7887,32.7485,32.7619,585600.0
2011-05-31 11:30:00,48.92,49.01,48.91,48.96,624800.0,32.7686,32.8289,32.7619,32.7954,624800.0
2011-05-31 11:40:00,48.95,49.0,48.95,48.96,619100.0,32.7887,32.8222,32.7887,32.7954,619100.0
2011-05-31 11:50:00,48.96,48.97,48.88,48.9,309000.0,32.7954,32.8021,32.7418,32.7552,309000.0
2011-05-31 12:00:00,48.9,48.92,48.83,48.91,514300.0,32.7552,32.7686,32.7083,32.7619,514300.0
2011-05-31 12:10:00,48.9,48.91,48.83,48.85,113800.0,32.7552,32.7619,32.7083,32.7217,113800.0
2011-05-31 12:20:00,48.86,48.87,48.83,48.86,145700.0,32.7284,32.7351,32.7083,32.7284,145700.0
2011-05-31 12:30:00,48.86,48.86,48.78,48.8,235300.0,32.7284,32.7284,32.6748,32.6882,235300.0
2011-05-31 12:40:00,48.79,48.84,48.79,48.81,324100.0,32.6815,32.715,32.6815,32.6949,324100.0
2011-05-31 12:50:00,48.82,48.86,48.8,48.82,184400.0,32.7016,32.7284,32.6882,32.7016,184400.0
2011-05-31 13:00:00,48.82,48.87,48.81,48.87,110300.0,32.7016,32.7351,32.6949,32.7351,110300.0
2011-05-31 13:10:00,48.87,48.93,48.87,48.92,136800.0,32.7351,32.7753,32.7351,32.7686,136800.0
2011-05-31 13:20:00,48.92,48.93,48.89,48.89,113600.0,32.7686,32.7753,32.7485,32.7485,113600.0
2011-05-31 13:30:00,48.89,48.93,48.88,48.88,158100.0,32.7485,32.7753,32.7418,32.7418,158100.0
2011-05-31 13:40:00,48.88,48.93,48.87,48.91,184700.0,32.7418,32.7753,32.7351,32.7619,184700.0
2011-05-31 13:50:00,48.91,49.0,48.91,48.97,224500.0,32.7619,32.8222,32.7619,32.8021,224500.0
2011-05-31 14:00:00,48.97,48.99,48.96,48.98,88900.0,32.8021,32.8155,32.7954,32.8088,88900.0
2011-05-31 14:10:00,48.98,49.0,48.96,48.99,128700.0,32.8088,32.8222,32.7954,32.8155,128700.0
2011-05-31 14:20:00,48.98,48.98,48.94,48.94,124100.0,32.8088,32.8088,32.782,32.782,124100.0
2011-05-31 14:30:00,48.95,48.95,48.92,48.94,90900.0,32.7887,32.7887,32.7686,32.782,90900.0
2011-05-31 14:40:00,48.93,49.03,48.93,48.99,856200.0,32.7753,32.8423,32.7753,32.8155,856200.0
2011-05-31 14:50:00,49.0,49.03,49.0,49.02,197000.0,32.8222,32.8423,32.8222,32.8356,197000.0
2011-05-31 15:00:00,49.02,49.07,48.98,49.0,3138900.0,32.8356,32.8691,32.8088,32.8222,3138900.0
2011-05-31 15:10:00,49.0,49.0,48.94,48.97,574600.0,32.8222,32.8222,32.782,32.8021,574600.0
2011-05-31 15:20:00,48.97,49.03,48.97,49.02,384900.0,32.8021,32.8423,32.8021,32.8356,384900.0
2011-05-31 15:30:00,49.02,49.03,49.0,49.02,466900.0,32.8356,32.8423,32.8222,32.8356,466900.0
2011-05-31 15:40:00,49.02,49.11,49.01,49.09,486300.0,32.8356,32.8959,32.8289,32.8825,486300.0
2011-05-31 15:50:00,49.09,49.14,49.08,49.13,1469000.0,32.8825,32.916,32.8758,32.9093,1469000.0
2011-06-01 09:30:00,49.04,49.15,49.01,49.14,900400.0,32.849,32.9227,32.8289,32.916,900400.0
2011-06-01 09:40:00,49.14,49.17,49.12,49.12,1042300.0,32.916,32.9361,32.9026,32.9026,1042300.0
2011-06-01 09:50:00,49.12,49.14,49.06,49.07,558100.0,32.9026,32.916,32.8624,32.8691,558100.0
2011-06-01 10:00:00,49.07,49.07,48.91,48.94,1349300.0,32.8691,32.8691,32.7619,32.782,1349300.0
2011-06-01 10:10:00,48.94,48.94,48.84,48.93,1016500.0,32.782,32.782,32.715,32.7753,1016500.0
2011-06-01 10:20:00,48.92,48.99,48.89,48.9,636200.0,32.7686,32.8155,32.7485,32.7552,636200.0
2011-06-01 10:30:00,48.89,48.93,48.87,48.91,544600.0,32.7485,32.7753,32.7351,32.7619,544600.0
2011-06-01 10:40:00,48.9,48.95,48.81,48.81,671800.0,32.7552,32.7887,32.6949,32.6949,671800.0
2011-06-01 10:50:00,48.81,48.87,48.76,48.86,531300.0,32.6949,32.7351,32.6614,32.7284,531300.0
2011-06-01 11:00:00,48.86,48.93,48.84,48.92,438400.0,32.7284,32.7753,32.715,32.7686,438400.0
2011-06-01 11:10:00,48.92,48.93,48.86,48.86,254700.0,32.7686,32.7753,32.7284,32.7284,254700.0
2011-06-01 11:20:00,48.87,48.97,48.87,48.96,235400.0,32.7351,32.8021,32.7351,32.7954,235400.0
2011-06-01 11:30:00,48.97,48.97,48.89,48.92,468400.0,32.8021,32.8021,32.7485,32.7686,468400.0
2011-06-01 11:40:00,48.92,48.96,48.89,48.9,310700.0,32.7686,32.7954,32.7485,32.7552,310700.0
2011-06-01 11:50:00,48.9,48.92,48.88,48.91,210100.0,32.7552,32.7686,32.7418,32.7619,210100.0
2011-06-01 12:00:00,48.9,48.93,48.77,48.78,500400.0,32.7552,32.7753,32.6681,32.6748,500400.0
2011-06-01 12:10:00,48.78,48.78,48.67,48.67,588300.0,32.6748,32.6748,32.6012,32.6012,588300.0
2011-06-01 12:20:00,48.68,48.71,48.65,48.68,216700.0,32.6079,32.628,32.5878,32.6079,216700.0
2011-06-01 12:30:00,48.68,48.77,48.68,48.76,164200.0,32.6079,32.6681,32.6079,32.6614,164200.0
2011-06-01 12:40:00,48.77,48.77,48.72,48.73,195900.0,32.6681,32.6681,32.6347,32.6413,195900.0
2011-06-01 12:50:00,48.73,48.73,48.67,48.69,190100.0,32.6413,32.6413,32.6012,32.6146,190100.0
2011-06-01 13:00:00,48.7,48.75,48.67,48.69,296100.0,32.6213,32.6547,32.6012,32.6146,296100.0
2011-06-01 13:10:00,48.7,48.7,48.6,48.65,324100.0,32.6213,32.6213,32.5543,32.5878,324100.0
2011-06-01 13:20:00,48.65,48.66,48.54,48.58,586900.0,32.5878,32.5945,32.5141,32.5409,586900.0
2011-06-01 13:30:00,48.58,48.63,48.53,48.63,179200.0,32.5409,32.5744,32.5074,32.5744,179200.0
2011-06-01 13:40:00,48.64,48.66,48.61,48.62,419900.0,32.5811,32.5945,32.561,32.5677,419900.0
2011-06-01 13:50:00,48.61,48.69,48.59,48.68,157500.0,32.561,32.6146,32.5476,32.6079,157500.0
2011-06-01 14:00:00,48.67,48.68,48.61,48.61,403900.0,32.6012,32.6079,32.561,32.561,403900.0
2011-06-01 14:10:00,48.61,48.62,48.54,48.61,261600.0,32.561,32.5677,32.5141,32.561,261600.0
2011-06-01 14:20:00,48.61,48.65,48.59,48.59,333300.0,32.561,32.5878,32.5476,32.5476,333300.0
2011-06-01 14:30:00,48.59,48.59,48.51,48.57,276400.0,32.5476,32.5476,32.494,32.5342,276400.0
2011-06-01 14:40:00,48.57,48.57,48.47,48.51,223000.0,32.5342,32.5342,32.4672,32.494,223000.0
2011-06-01 14:50:00,48.5,48.57,48.48,48.57,277900.0,32.4873,32.5342,32.4739,32.5342,277900.0
2011-06-01 15:00:00,48.57,48.59,48.5,48.55,560400.0,32.5342,32.5476,32.4873,32.5208,560400.0
2011-06-01 15:10:00,48.55,48.58,48.47,48.5,1028600.0,32.5208,32.5409,32.4672,32.4873,1028600.0
2011-06-01 15:20:00,48.5,48.5,48.4,48.45,403600.0,32.4873,32.4873,32.4203,32.4538,403600.0
2011-06-01 15:30:00,48.46,48.53,48.46,48.5,392300.0,32.4605,32.5074,32.4605,32.4873,392300.0
2011-06-01 15:40:00,48.5,48.51,48.34,48.37,709000.0,32.4873,32.494,32.3801,32.4002,709000.0
2011-06-01 15:50:00,48.37,48.44,48.33,48.4,1504400.0,32.4002,32.4471,32.3734,32.4203,1504400.0
2011-06-02 09:30:00,48.7,48.79,48.66,48.68,895600.0,32.6213,32.6815,32.5945,32.6079,895600.0
2011-06-02 09:40:00,48.68,48.68,48.46,48.48,630000.0,32.6079,32.6079,32.4605,32.4739,630000.0
2011-06-02 09:50:00,48.49,48.65,48.46,48.65,767000.0,32.4806,32.5878,32.4605,32.5878,767000.0
2011-06-02 10:00:00,48.65,48.72,48.6,48.65,595500.0,32.5878,32.6347,32.5543,32.5878,595500.0
2011-06-02 10:10:00,48.65,48.72,48.6,48.62,210000.0,32.5878,32.6347,32.5543,32.5677,210000.0
2011-06-02 10:20:00,48.62,48.63,48.56,48.63,313900.0,32.5677,32.5744,32.5275,32.5744,313900.0
2011-06-02 10:30:00,48.62,48.68,48.59,48.66,235800.0,32.5677,32.6079,32.5476,32.5945,235800.0
2011-06-02 10:40:00,48.67,48.72,48.64,48.69,612000.0,32.6012,32.6347,32.5811,32.6146,612000.0
2011-06-02 10:50:00,48.69,48.7,48.61,48.61,140600.0,32.6146,32.6213,32.561,32.561,140600.0
2011-06-02 11:00:00,48.62,48.64,48.53,48.55,144200.0,32.5677,32.5811,32.5074,32.5208,144200.0
2011-06-02 11:10:00,48.55,48.56,48.48,48.52,176700.0,32.5208,32.5275,32.4739,32.5007,176700.0
2011-06-02 11:20:00,48.53,48.54,48.42,48.43,138900.0,32.5074,32.5141,32.4337,32.4404,138900.0
2011-06-02 11:30:00,48.43,48.43,48.32,48.34,305800.0,32.4404,32.4404,32.3667,32.3801,305800.0
2011-06-02 11:40:00,48.33,48.41,48.31,48.36,370800.0,32.3734,32.427,32.36,32.3935,370800.0
2011-06-02 11:50:00,48.37,48.47,48.35,48.45,241200.0,32.4002,32.4672,32.3868,32.4538,241200.0
2011-06-02 12:00:00,48.45,48.47,48.4,48.41,72500.0,32.4538,32.4672,32.4203,32.427,72500.0
2011-06-02 12:10:00,48.42,48.5,48.41,48.5,102500.0,32.4337,32.4873,32.427,32.4873,102500.0
2011-06-02 12:20:00,48.49,48.53,48.47,48.52,61600.0,32.4806,32.5074,32.4672,32.5007,61600.0
2011-06-02 12:30:00,48.54,48.54,48.46,48.5,40100.0,32.5141,32.5141,32.4605,32.4873,40100.0
2011-06-02 12:40:00,48.49,48.59,48.48,48.59,126600.0,32.4806,32.5476,32.4739,32.5476,126600.0
2011-06-02 12:50:00,48.6,48.65,48.59,48.62,114500.0,32.5543,32.5878,32.5476,32.5677,114500.0
2011-06-02 13:00:00,48.62,48.71,48.62,48.66,152300.0,32.5677,32.628,32.5677,32.5945,152300.0
2011-06-02 13:10:00,48.65,48.69,48.61,48.68,108600.0,32.5878,32.6146,32.561,32.6079,108600.0
2011-06-02 13:20:00,48.68,48.75,48.66,48.73,145700.0,32.6079,32.6547,32.5945,32.6413,145700.0
2011-06-02 13:30:00,48.72,48.73,48.61,48.62,132000.0,32.6347,32.6413,32.561,32.5677,132000.0
2011-06-02 13:40:00,48.62,48.69,48.62,48.66,63700.0,32.5677,32.6146,32.5677,32.5945,63700.0
2011-06-02 13:50:00,48.65,48.78,48.63,48.77,137200.0,32.5878,32.6748,32.5744,32.6681,137200.0
2011-06-02 14:00:00,48.77,48.82,48.74,48.75,108800.0,32.6681,32.7016,32.648,32.6547,108800.0
2011-06-02 14:10:00,48.76,48.85,48.66,48.7,198900.0,32.6614,32.7217,32.5945,32.6213,198900.0
2011-06-02 14:20:00,48.69,48.73,48.65,48.72,113700.0,32.6146,32.6413,32.5878,32.6347,113700.0
2011-06-02 14:30:00,48.72,48.82,48.71,48.79,92100.0,32.6347,32.7016,32.628,32.6815,92100.0
2011-06-02 14:40:00,48.79,48.84,48.77,48.82,81600.0,32.6815,32.715,32.6681,32.7016,81600.0
2011-06-02 14:50:00,48.83,48.86,48.81,48.86,115600.0,32.7083,32.7284,32.6949,32.7284,115600.0
2011-06-02 15:00:00,48.86,48.91,48.84,48.86,167300.0,32.7284,32.7619,32.715,32.7284,167300.0
2011-06-02 15:10:00,48.87,48.88,48.81,48.81,120800.0,32.7351,32.7418,32.6949,32.6949,120800.0
2011-06-02 15:20:00,48.8,48.84,48.79,48.84,239600.0,32.6882,32.715,32.6815,32.715,239600.0
2011-06-02 15:30:00,48.83,48.88,48.79,48.81,211100.0,32.7083,32.7418,32.6815,32.6949,211100.0
2011-06-02 15:40:00,48.81,48.84,48.78,48.79,212800.0,32.6949,32.715,32.6748,32.6815,212800.0
2011-06-02 15:50:00,48.78,48.83,48.75,48.81,519600.0,32.6748,32.7083,32.6547,32.6949,519600.0
2011-06-03 09:30:00,48.28,48.37,48.25,48.33,1724900.0,32.3399,32.4002,32.3198,32.3734,1724900.0
2011-06-03 09:40:00,48.34,48.45,48.32,48.42,637100.0,32.3801,32.4538,32.3667,32.4337,637100.0
2011-06-03 09:50:00,48.42,48.51,48.39,48.48,486000.0,32.4337,32.494,32.4136,32.4739,486000.0
2011-06-03 10:00:00,48.48,48.6,48.47,48.55,850600.0,32.4739,32.5543,32.4672,32.5208,850600.0
2011-06-03 10:10:00,48.56,48.62,48.51,48.54,491800.0,32.5275,32.5677,32.494,32.5141,491800.0
2011-06-03 10:20:00,48.54,48.64,48.49,48.62,697600.0,32.5141,32.5811,32.4806,32.5677,697600.0
2011-06-03 10:30:00,48.62,48.7,48.61,48.68,617600.0,32.5677,32.6213,32.561,32.6079,617600.0
2011-06-03 10:40:00,48.67,48.79,48.66,48.72,293300.0,32.6012,32.6815,32.5945,32.6347,293300.0
2011-06-03 10:50:00,48.72,48.74,48.63,48.67,340000.0,32.6347,32.648,32.5744,32.6012,340000.0
2011-06-03 11:00:00,48.68,48.73,48.6,48.63,349600.0,32.6079,32.6413,32.5543,32.5744,349600.0
2011-06-03 11:10:00,48.63,48.64,48.52,48.53,194600.0,32.5744,32.5811,32.5007,32.5074,194600.0
2011-06-03 11:20:00,48.54,48.62,48.51,48.54,188800.0,32.5141,32.5677,32.494,32.5141,188800.0
2011-06-03 11:30:00,48.53,48.62,48.53,48.54,276500.0,32.5074,32.5677,32.5074,32.5141,276500.0
2011-06-03 11:40:00,48.54,48.64,48.53,48.62,482700.0,32.5141,32.5811,32.5074,32.5677,482700.0
2011-06-03 11:50:00,48.62,48.63,48.59,48.63,1366300.0,32.5677,32.5744,32.5476,32.5744,1366300.0
2011-06-03 12:00:00,48.63,48.66,48.57,48.62,409200.0,32.5744,32.5945,32.5342,32.5677,409200.0
2011-06-03 12:10:00,48.61,48.66,48.6,48.65,147700.0,32.561,32.5945,32.5543,32.5878,147700.0
2011-06-03 12:20:00,48.65,48.69,48.64,48.65,136500.0,32.5878,32.6146,32.5811,32.5878,136500.0
2011-06-03 12:30:00,48.65,48.7,48.64,48.7,425400.0,32.5878,32.6213,32.5811,32.6213,425400.0
2011-06-03 12:40:00,48.69,48.78,48.62,48.78,1125200.0,32.6146,32.6748,32.5677,32.6748,1125200.0
2011-06-03 12:50:00,48.77,48.79,48.68,48.69,491600.0,32.6681,32.6815,32.6079,32.6146,491600.0
2011-06-03 13:00:00,48.69,48.71,48.67,48.69,111700.0,32.6146,32.628,32.6012,32.6146,111700.0
2011-06-03 13:10:00,48.7,48.73,48.66,48.72,189500.0,32.6213,32.6413,32.5945,32.6347,189500.0
2011-06-03 13:20:00,48.72,48.73,48.64,48.65,280900.0,32.6347,32.6413,32.5811,32.5878,280900.0
2011-06-03 13:30:00,48.64,48.67,48.63,48.65,149700.0,32.5811,32.6012,32.5744,32.5878,149700.0
2011-06-03 13:40:00,48.66,48.7,48.65,48.69,112500.0,32.5945,32.6213,32.5878,32.6146,112500.0
2011-06-03 13:50:00,48.68,48.7,48.63,48.64,205900.0,32.6079,32.6213,32.5744,32.5811,205900.0
2011-06-03 14:00:00,48.64,48.65,48.6,48.62,236800.0,32.5811,32.5878,32.5543,32.5677,236800.0
2011-06-03 14:10:00,48.63,48.65,48.59,48.65,170800.0,32.5744,32.5878,32.5476,32.5878,170800.0
2011-06-03 14:20:00,48.65,48.67,48.61,48.64,259900.0,32.5878,32.6012,32.561,32.5811,259900.0
2011-06-03 14:30:00,48.65,48.65,48.56,48.58,322400.0,32.5878,32.5878,32.5275,32.5409,322400.0
2011-06-03 14:40:00,48.58,48.64,48.56,48.64,187600.0,32.5409,32.5811,32.5275,32.5811,187600.0
2011-06-03 14:50:00,48.64,48.64,48.56,48.57,284900.0,32.5811,32.5811,32.5275,32.5342,284900.0
2011-06-03 15:00:00,48.56,48.58,48.48,48.51,494800.0,32.5275,32.5409,32.4739,32.494,494800.0
2011-06-03 15:10:00,48.5,48.55,48.49,48.51,307100.0,32.4873,32.5208,32.4806,32.494,307100.0
2011-06-03 15:20:00,48.51,48.56,48.5,48.52,484100.0,32.494,32.5275,32.4873,32.5007,484100.0
2011-06-03 15:30:00,48.51,48.63,48.51,48.62,448500.0,32.494,32.5744,32.494,32.5677,448500.0
2011-06-03 15:40:00,48.61,48.64,48.54,48.55,527900.0,32.561,32.5811,32.5141,32.5208,527900.0
2011-06-03 15:50:00,48.55,48.56,48.46,48.53,1330600.0,32.5208,32.5275,32.4605,32.5074,1330600.0
2011-06-06 09:30:00,48.45,48.48,48.4,48.45,850400.0,32.4538,32.4739,32.4203,32.4538,850400.0
2011-06-06 09:40:00,48.45,48.45,48.34,48.35,319000.0,32.4538,32.4538,32.3801,32.3868,319000.0
2011-06-06 09:50:00,48.35,48.39,48.32,48.39,625300.0,32.3868,32.4136,32.3667,32.4136,625300.0
2011-06-06 10:00:00,48.38,48.41,48.29,48.29,461100.0,32.4069,32.427,32.3466,32.3466,461100.0
2011-06-06 10:10:00,48.29,48.33,48.24,48.27,236800.0,32.3466,32.3734,32.3131,32.3332,236800.0
2011-06-06 10:20:00,48.26,48.35,48.21,48.34,262500.0,32.3265,32.3868,32.293,32.3801,262500.0
2011-06-06 10:30:00,48.34,48.35,48.26,48.26,263000.0,32.3801,32.3868,32.3265,32.3265,263000.0
2011-06-06 10:40:00,48.27,48.28,48.18,48.21,371300.0,32.3332,32.3399,32.2729,32.293,371300.0
2011-06-06 10:50:00,48.2,48.26,48.19,48.2,212700.0,32.2863,32.3265,32.2796,32.2863,212700.0
2011-06-06 11:00:00,48.2,48.28,48.17,48.24,322900.0,32.2863,32.3399,32.2662,32.3131,322900.0
2011-06-06 11:10:00,48.24,48.29,48.24,48.28,177600.0,32.3131,32.3466,32.3131,32.3399,177600.0
2011-06-06 11:20:00,48.27,48.32,48.26,48.32,155800.0,32.3332,32.3667,32.3265,32.3667,155800.0
2011-06-06 11:30:00,48.31,48.36,48.29,48.33,237300.0,32.36,32.3935,32.3466,32.3734,237300.0
2011-06-06 11:40:00,48.32,48.33,48.27,48.28,158600.0,32.3667,32.3734,32.3332,32.3399,158600.0
2011-06-06 11:50:00,48.29,48.34,48.27,48.32,284800.0,32.3466,32.3801,32.3332,32.3667,284800.0
2011-06-06 12:00:00,48.31,48.32,48.27,48.32,155200.0,32.36,32.3667,32.3332,32.3667,155200.0
2011-06-06 12:10:00,48.32,48.33,48.28,48.29,250000.0,32.3667,32.3734,32.3399,32.3466,250000.0
2011-06-06 12:20:00,48.29,48.32,48.28,48.3,196600.0,32.3466,32.3667,32.3399,32.3533,196600.0
2011-06-06 12:30:00,48.31,48.31,48.26,48.27,209200.0,32.36,32.36,32.3265,32.3332,209200.0
2011-06-06 12:40:00,48.27,48.27,48.21,48.22,192700.0,32.3332,32.3332,32.293,32.2997,192700.0
2011-06-06 12:50:00,48.22,48.24,48.2,48.24,146400.0,32.2997,32.3131,32.2863,32.3131,146400.0
2011-06-06 13:00:00,48.24,48.25,48.2,48.21,142000.0,32.3131,32.3198,32.2863,32.293,142000.0
2011-06-06 13:10:00,48.21,48.29,48.21,48.24,158900.0,32.293,32.3466,32.293,32.3131,158900.0
2011-06-06 13:20:00,48.25,48.25,48.2,48.2,113000.0,32.3198,32.3198,32.2863,32.2863,113000.0
2011-06-06 13:30:00,48.2,48.22,48.14,48.17,332200.0,32.2863,32.2997,32.2461,32.2662,332200.0
2011-06-06 13:40:00,48.17,48.17,48.05,48.09,439400.0,32.2662,32.2662,32.1859,32.2127,439400.0
2011-06-06 13:50:00,48.09,48.12,48.06,48.07,220500.0,32.2127,32.2327,32.1926,32.1993,220500.0
2011-06-06 14:00:00,48.08,48.14,48.06,48.13,184800.0,32.206,32.2461,32.1926,32.2394,184800.0
2011-06-06 14:10:00,48.14,48.14,48.08,48.1,260600.0,32.2461,32.2461,32.206,32.2193,260600.0
2011-06-06 14:20:00,48.11,48.17,48.1,48.11,421100.0,32.226,32.2662,32.2193,32.226,421100.0
2011-06-06 14:30:00,48.1,48.13,48.04,48.05,401600.0,32.2193,32.2394,32.1792,32.1859,401600.0
2011-06-06 14:40:00,48.04,48.07,48.0,48.03,594600.0,32.1792,32.1993,32.1524,32.1725,594600.0
2011-06-06 14:50:00,48.03,48.04,47.9,47.95,399100.0,32.1725,32.1792,32.0854,32.1189,399100.0
2011-06-06 15:00:00,47.95,48.01,47.9,47.9,185800.0,32.1189,32.1591,32.0854,32.0854,185800.0
2011-06-06 15:10:00,47.9,47.9,47.79,47.88,539900.0,32.0854,32.0854,32.0117,32.072,539900.0
2011-06-06 15:20:00,47.88,47.89,47.83,47.84,800300.0,32.072,32.0787,32.0385,32.0452,800300.0
2011-06-06 15:30:00,47.85,47.97,47.84,47.92,282100.0,32.0519,32.1323,32.0452,32.0988,282100.0
2011-06-06 15:40:00,47.92,47.97,47.89,47.9,497500.0,32.0988,32.1323,32.0787,32.0854,497500.0
2011-06-06 15:50:00,47.9,47.9,47.84,47.86,1047200.0,32.0854,32.0854,32.0452,32.0586,1047200.0
2011-06-07 09:30:00,48.49,48.5,48.4,48.48,508500.0,32.4806,32.4873,32.4203,32.4739,508500.0
2011-06-07 09:40:00,48.47,48.48,48.39,48.4,370500.0,32.4672,32.4739,32.4136,32.4203,370500.0
2011-06-07 09:50:00,48.4,48.42,48.35,48.41,119000.0,32.4203,32.4337,32.3868,32.427,119000.0
2011-06-07 10:00:00,48.42,48.56,48.41,48.54,290900.0,32.4337,32.5275,32.427,32.5141,290900.0
2011-06-07 10:10:00,48.55,48.63,48.53,48.62,616000.0,32.5208,32.5744,32.5074,32.5677,616000.0
2011-06-07 10:20:00,48.61,48.63,48.56,48.58,184100.0,32.561,32.5744,32.5275,32.5409,184100.0
2011-06-07 10:30:00,48.58,48.61,48.51,48.56,933800.0,32.5409,32.561,32.494,32.5275,933800.0
2011-06-07 10:40:00,48.56,48.6,48.52,48.59,383000.0,32.5275,32.5543,32.5007,32.5476,383000.0
2011-06-07 10:50:00,48.59,48.62,48.56,48.6,215100.0,32.5476,32.5677,32.5275,32.5543,215100.0
2011-06-07 11:00:00,48.6,48.6,48.52,48.57,282200.0,32.5543,32.5543,32.5007,32.5342,282200.0
2011-06-07 11:10:00,48.57,48.58,48.5,48.53,302700.0,32.5342,32.5409,32.4873,32.5074,302700.0
2011-06-07 11:20:00,48.53,48.55,48.48,48.48,438500.0,32.5074,32.5208,32.4739,32.4739,438500.0
2011-06-07 11:30:00,48.47,48.48,48.41,48.45,236400.0,32.4672,32.4739,32.427,32.4538,236400.0
2011-06-07 11:40:00,48.45,48.5,48.45,48.47,127800.0,32.4538,32.4873,32.4538,32.4672,127800.0
2011-06-07 11:50:00,48.46,48.51,48.45,48.5,140500.0,32.4605,32.494,32.4538,32.4873,140500.0
2011-06-07 12:00:00,48.51,48.53,48.46,48.53,169500.0,32.494,32.5074,32.4605,32.5074,169500.0
2011-06-07 12:10:00,48.53,48.55,48.5,48.53,212000.0,32.5074,32.5208,32.4873,32.5074,212000.0
2011-06-07 12:20:00,48.52,48.57,48.52,48.55,353700.0,32.5007,32.5342,32.5007,32.5208,353700.0
2011-06-07 12:30:00,48.56,48.57,48.55,48.57,178600.0,32.5275,32.5342,32.5208,32.5342,178600.0
2011-06-07 12:40:00,48.57,48.57,48.51,48.52,258300.0,32.5342,32.5342,32.494,32.5007,258300.0
2011-06-07 12:50:00,48.52,48.58,48.52,48.57,132700.0,32.5007,32.5409,32.5007,32.5342,132700.0
2011-06-07 13:00:00,48.58,48.6,48.55,48.6,99000.0,32.5409,32.5543,32.5208,32.5543,99000.0
2011-06-07 13:10:00,48.59,48.62,48.58,48.6,167400.0,32.5476,32.5677,32.5409,32.5543,167400.0
2011-06-07 13:20:00,48.59,48.6,48.55,48.56,132700.0,32.5476,32.5543,32.5208,32.5275,132700.0
2011-06-07 13:30:00,48.56,48.61,48.56,48.6,156000.0,32.5275,32.561,32.5275,32.5543,156000.0
2011-06-07 13:40:00,48.59,48.61,48.53,48.53,507700.0,32.5476,32.561,32.5074,32.5074,507700.0
2011-06-07 13:50:00,48.53,48.56,48.52,48.54,183300.0,32.5074,32.5275,32.5007,32.5141,183300.0
2011-06-07 14:00:00,48.54,48.62,48.53,48.62,212600.0,32.5141,32.5677,32.5074,32.5677,212600.0
2011-06-07 14:10:00,48.61,48.65,48.59,48.64,197500.0,32.561,32.5878,32.5476,32.5811,197500.0
2011-06-07 14:20:00,48.64,48.67,48.62,48.66,203100.0,32.5811,32.6012,32.5677,32.5945,203100.0
2011-06-07 14:30:00,48.66,48.66,48.58,48.61,285600.0,32.5945,32.5945,32.5409,32.561,285600.0
2011-06-07 14:40:00,48.61,48.64,48.6,48.62,265300.0,32.561,32.5811,32.5543,32.5677,265300.0
2011-06-07 14:50:00,48.62,48.62,48.56,48.59,306300.0,32.5677,32.5677,32.5275,32.5476,306300.0
2011-06-07 15:00:00,48.58,48.62,48.56,48.56,461100.0,32.5409,32.5677,32.5275,32.5275,461100.0
2011-06-07 15:10:00,48.57,48.61,48.55,48.56,312200.0,32.5342,32.561,32.5208,32.5275,312200.0
2011-06-07 15:20:00,48.56,48.57,48.48,48.5,416300.0,32.5275,32.5342,32.4739,32.4873,416300.0
2011-06-07 15:30:00,48.49,48.49,48.43,48.45,659500.0,32.4806,32.4806,32.4404,32.4538,659500.0
2011-06-07 15:40:00,48.45,48.45,48.34,48.35,1298800.0,32.4538,32.4538,32.3801,32.3868,1298800.0
2011-06-07 15:50:00,48.35,48.39,48.24,48.28,1649500.0,32.3868,32.4136,32.3131,32.3399,1649500.0
2011-06-08 09:30:00,48.13,48.22,48.09,48.18,797000.0,32.2394,32.2997,32.2127,32.2729,797000.0
2011-06-08 09:40:00,48.18,48.21,48.05,48.05,402000.0,32.2729,32.293,32.1859,32.1859,402000.0
2011-06-08 09:50:00,48.05,48.08,47.92,47.93,542600.0,32.1859,32.206,32.0988,32.1055,542600.0
2011-06-08 10:00:00,47.93,48.08,47.93,48.07,382400.0,32.1055,32.206,32.1055,32.1993,382400.0
2011-06-08 10:10:00,48.06,48.15,48.04,48.08,455800.0,32.1926,32.2528,32.1792,32.206,455800.0
2011-06-08 10:20:00,48.08,48.12,48.03,48.11,311800.0,32.206,32.2327,32.1725,32.226,311800.0
2011-06-08 10:30:00,48.11,48.13,48.02,48.04,630100.0,32.226,32.2394,32.1658,32.1792,630100.0
2011-06-08 10:40:00,48.04,48.14,48.02,48.14,186900.0,32.1792,32.2461,32.1658,32.2461,186900.0
2011-06-08 10:50:00,48.14,48.15,48.06,48.09,367900.0,32.2461,32.2528,32.1926,32.2127,367900.0
2011-06-08 11:00:00,48.09,48.23,48.09,48.18,535700.0,32.2127,32.3064,32.2127,32.2729,535700.0
2011-06-08 11:10:00,48.18,48.19,48.03,48.06,376600.0,32.2729,32.2796,32.1725,32.1926,376600.0
2011-06-08 11:20:00,48.06,48.07,47.97,47.98,263500.0,32.1926,32.1993,32.1323,32.139,263500.0
2011-06-08 11:30:00,47.98,48.06,47.98,48.03,201900.0,32.139,32.1926,32.139,32.1725,201900.0
2011-06-08 11:40:00,48.04,48.04,47.96,47.98,205400.0,32.1792,32.1792,32.1256,32.139,205400.0
2011-06-08 11:50:00,47.98,48.11,47.97,48.09,207400.0,32.139,32.226,32.1323,32.2127,207400.0
2011-06-08 12:00:00,48.1,48.11,48.06,48.1,146900.0,32.2193,32.226,32.1926,32.2193,146900.0
2011-06-08 12:10:00,48.1,48.13,48.06,48.07,167300.0,32.2193,32.2394,32.1926,32.1993,167300.0
2011-06-08 12:20:00,48.08,48.09,47.96,48.0,132500.0,32.206,32.2127,32.1256,32.1524,132500.0
2011-06-08 12:30:00,48.0,48.03,47.97,48.02,167300.0,32.1524,32.1725,32.1323,32.1658,167300.0
2011-06-08 12:40:00,48.02,48.07,48.0,48.02,156800.0,32.1658,32.1993,32.1524,32.1658,156800.0
2011-06-08 12:50:00,48.02,48.11,48.01,48.1,123200.0,32.1658,32.226,32.1591,32.2193,123200.0
2011-06-08 13:00:00,48.1,48.13,48.08,48.09,155100.0,32.2193,32.2394,32.206,32.2127,155100.0
2011-06-08 13:10:00,48.08,48.09,48.03,48.06,164800.0,32.206,32.2127,32.1725,32.1926,164800.0
2011-06-08 13:20:00,48.06,48.07,48.01,48.06,121200.0,32.1926,32.1993,32.1591,32.1926,121200.0
2011-06-08 13:30:00,48.06,48.06,47.93,47.95,163700.0,32.1926,32.1926,32.1055,32.1189,163700.0
2011-06-08 13:40:00,47.95,47.98,47.91,47.95,143700.0,32.1189,32.139,32.0921,32.1189,143700.0
2011-06-08 13:50:00,47.95,47.96,47.85,47.9,208100.0,32.1189,32.1256,32.0519,32.0854,208100.0
2011-06-08 14:00:00,47.9,47.97,47.87,47.92,668200.0,32.0854,32.1323,32.0653,32.0988,668200.0
2011-06-08 14:10:00,47.92,47.92,47.84,47.9,149400.0,32.0988,32.0988,32.0452,32.0854,149400.0
2011-06-08 14:20:00,47.9,47.9,47.8,47.82,190800.0,32.0854,32.0854,32.0184,32.0318,190800.0
2011-06-08 14:30:00,47.83,48.05,47.83,47.99,269100.0,32.0385,32.1859,32.0385,32.1457,269100.0
2011-06-08 14:40:00,47.99,48.04,47.94,47.97,223500.0,32.1457,32.1792,32.1122,32.1323,223500.0
2011-06-08 14:50:00,47.98,48.01,47.95,47.97,221800.0,32.139,32.1591,32.1189,32.1323,221800.0
2011-06-08 15:00:00,47.96,47.98,47.93,47.95,423100.0,32.1256,32.139,32.1055,32.1189,423100.0
2011-06-08 15:10:00,47.96,47.99,47.85,47.88,312900.0,32.1256,32.1457,32.0519,32.072,312900.0
2011-06-08 15:20:00,47.89,47.9,47.83,47.86,293300.0,32.0787,32.0854,32.0385,32.0586,293300.0
2011-06-08 15:30:00,47.86,47.91,47.82,47.87,359400.0,32.0586,32.0921,32.0318,32.0653,359400.0
2011-06-08 15:40:00,47.86,48.0,47.84,47.95,598600.0,32.0586,32.1524,32.0452,32.1189,598600.0
2011-06-08 15:50:00,47.95,47.99,47.92,47.93,2290900.0,32.1189,32.1457,32.0988,32.1055,2290900.0
2011-06-09 09:30:00,47.94,47.98,47.8,47.82,1083300.0,32.1122,32.139,32.0184,32.0318,1083300.0
2011-06-09 09:40:00,47.82,47.86,47.8,47.84,696800.0,32.0318,32.0586,32.0184,32.0452,696800.0
2011-06-09 09:50:00,47.85,47.95,47.81,47.95,774000.0,32.0519,32.1189,32.0251,32.1189,774000.0
2011-06-09 10:00:00,47.95,48.11,47.94,48.1,1099500.0,32.1189,32.226,32.1122,32.2193,1099500.0
2011-06-09 10:10:00,48.1,48.15,48.08,48.09,1052900.0,32.2193,32.2528,32.206,32.2127,1052900.0
2011-06-09 10:20:00,48.08,48.11,48.07,48.08,714800.0,32.206,32.226,32.1993,32.206,714800.0
2011-06-09 10:30:00,48.09,48.17,48.08,48.13,771300.0,32.2127,32.2662,32.206,32.2394,771300.0
2011-06-09 10:40:00,48.13,48.13,48.09,48.13,1101300.0,32.2394,32.2394,32.2127,32.2394,1101300.0
2011-06-09 10:50:00,48.13,48.15,48.1,48.12,151100.0,32.2394,32.2528,32.2193,32.2327,151100.0
2011-06-09 11:00:00,48.12,48.16,48.09,48.12,208900.0,32.2327,32.2595,32.2127,32.2327,208900.0
2011-06-09 11:10:00,48.13,48.16,48.12,48.15,128000.0,32.2394,32.2595,32.2327,32.2528,128000.0
2011-06-09 11:20:00,48.15,48.16,48.11,48.14,131100.0,32.2528,32.2595,32.226,32.2461,131100.0
2011-06-09 11:30:00,48.14,48.19,48.14,48.16,107100.0,32.2461,32.2796,32.2461,32.2595,107100.0
2011-06-09 11:40:00,48.16,48.18,48.15,48.18,105700.0,32.2595,32.2729,32.2528,32.2729,105700.0
2011-06-09 11:50:00,48.18,48.25,48.18,48.2,251200.0,32.2729,32.3198,32.2729,32.2863,251200.0
2011-06-09 12:00:00,48.2,48.25,48.19,48.24,365800.0,32.2863,32.3198,32.2796,32.3131,365800.0
2011-06-09 12:10:00,48.24,48.27,48.22,48.24,356300.0,32.3131,32.3332,32.2997,32.3131,356300.0
2011-06-09 12:20:00,48.23,48.23,48.2,48.22,336700.0,32.3064,32.3064,32.2863,32.2997,336700.0
2011-06-09 12:30:00,48.22,48.24,48.19,48.19,88400.0,32.2997,32.3131,32.2796,32.2796,88400.0
2011-06-09 12:40:00,48.19,48.27,48.19,48.25,116900.0,32.2796,32.3332,32.2796,32.3198,116900.0
2011-06-09 12:50:00,48.25,48.27,48.25,48.26,139300.0,32.3198,32.3332,32.3198,32.3265,139300.0
2011-06-09 13:00:00,48.26,48.28,48.23,48.25,272900.0,32.3265,32.3399,32.3064,32.3198,272900.0
2011-06-09 13:10:00,48.26,48.27,48.24,48.25,85100.0,32.3265,32.3332,32.3131,32.3198,85100.0
2011-06-09 13:20:00,48.26,48.27,48.23,48.23,62900.0,32.3265,32.3332,32.3064,32.3064,62900.0
2011-06-09 13:30:00,48.24,48.27,48.23,48.26,362400.0,32.3131,32.3332,32.3064,32.3265,362400.0
2011-06-09 13:40:00,48.25,48.28,48.25,48.27,242700.0,32.3198,32.3399,32.3198,32.3332,242700.0
2011-06-09 13:50:00,48.27,48.31,48.26,48.28,241200.0,32.3332,32.36,32.3265,32.3399,241200.0
2011-06-09 14:00:00,48.27,48.3,48.26,48.27,362900.0,32.3332,32.3533,32.3265,32.3332,362900.0
2011-06-09 14:10:00,48.27,48.32,48.27,48.31,176000.0,32.3332,32.3667,32.3332,32.36,176000.0
2011-06-09 14:20:00,48.31,48.32,48.28,48.3,334000.0,32.36,32.3667,32.3399,32.3533,334000.0
2011-06-09 14:30:00,48.3,48.3,48.26,48.29,801700.0,32.3533,32.3533,32.3265,32.3466,801700.0
2011-06-09 14:40:00,48.29,48.31,48.28,48.31,108400.0,32.3466,32.36,32.3399,32.36,108400.0
2011-06-09 14:50:00,48.31,48.37,48.3,48.36,221100.0,32.36,32.4002,32.3533,32.3935,221100.0
2011-06-09 15:00:00,48.36,48.38,48.34,48.35,221200.0,32.3935,32.4069,32.3801,32.3868,221200.0
2011-06-09 15:10:00,48.35,48.38,48.34,48.34,308200.0,32.3868,32.4069,32.3801,32.3801,308200.0
2011-06-09 15:20:00,48.34,48.35,48.3,48.32,533900.0,32.3801,32.3868,32.3533,32.3667,533900.0
2011-06-09 15:30:00,48.32,48.34,48.29,48.3,375000.0,32.3667,32.3801,32.3466,32.3533,375000.0
2011-06-09 15:40:00,48.3,48.32,48.23,48.26,953300.0,32.3533,32.3667,32.3064,32.3265,953300.0
2011-06-09 15:50:00,48.26,48.26,48.18,48.19,2848700.0,32.3265,32.3265,32.2729,32.2796,2848700.0
2011-06-10 09:30:00,47.69,47.7,47.54,47.58,1324200.0,31.9447,31.9514,31.8442,31.871,1324200.0
2011-06-10 09:40:00,47.57,47.57,47.5,47.55,1196400.0,31.8643,31.8643,31.8174,31.8509,1196400.0
2011-06-10 09:50:00,47.54,47.54,47.4,47.42,603500.0,31.8442,31.8442,31.7505,31.7639,603500.0
2011-06-10 10:00:00,47.42,47.43,47.32,47.33,647800.0,31.7639,31.7706,31.6969,31.7036,647800.0
2011-06-10 10:10:00,47.33,47.46,47.33,47.44,856500.0,31.7036,31.7907,31.7036,31.7773,856500.0
2011-06-10 10:20:00,47.44,47.44,47.33,47.42,304500.0,31.7773,31.7773,31.7036,31.7639,304500.0
2011-06-10 10:30:00,47.42,47.42,47.34,47.36,680700.0,31.7639,31.7639,31.7103,31.7237,680700.0
2011-06-10 10:40:00,47.36,47.36,47.26,47.33,481900.0,31.7237,31.7237,31.6567,31.7036,481900.0
2011-06-10 10:50:00,47.33,47.35,47.21,47.25,439200.0,31.7036,31.717,31.6232,31.65,439200.0
2011-06-10 11:00:00,47.25,47.26,47.13,47.14,250200.0,31.65,31.6567,31.5696,31.5763,250200.0
2011-06-10 11:10:00,47.13,47.22,47.12,47.2,513200.0,31.5696,31.6299,31.5629,31.6165,513200.0
2011-06-10 11:20:00,47.2,47.29,47.2,47.26,345800.0,31.6165,31.6768,31.6165,31.6567,345800.0
2011-06-10 11:30:00,47.26,47.26,47.17,47.19,275100.0,31.6567,31.6567,31.5964,31.6098,275100.0
2011-06-10 11:40:00,47.18,47.27,47.17,47.27,112200.0,31.6031,31.6634,31.5964,31.6634,112200.0
2011-06-10 11:50:00,47.28,47.3,47.24,47.27,579100.0,31.6701,31.6835,31.6433,31.6634,579100.0
2011-06-10 12:00:00,47.27,47.32,47.27,47.28,416600.0,31.6634,31.6969,31.6634,31.6701,416600.0
2011-06-10 12:10:00,47.28,47.29,47.23,47.28,220300.0,31.6701,31.6768,31.6366,31.6701,220300.0
2011-06-10 12:20:00,47.29,47.29,47.26,47.26,151500.0,31.6768,31.6768,31.6567,31.6567,151500.0
2011-06-10 12:30:00,47.26,47.32,47.26,47.3,439100.0,31.6567,31.6969,31.6567,31.6835,439100.0
2011-06-10 12:40:00,47.3,47.3,47.26,47.27,120600.0,31.6835,31.6835,31.6567,31.6634,120600.0
2011-06-10 12:50:00,47.27,47.3,47.25,47.28,129700.0,31.6634,31.6835,31.65,31.6701,129700.0
2011-06-10 13:00:00,47.28,47.28,47.21,47.23,510400.0,31.6701,31.6701,31.6232,31.6366,510400.0
2011-06-10 13:10:00,47.23,47.23,47.17,47.2,359400.0,31.6366,31.6366,31.5964,31.6165,359400.0
2011-06-10 13:20:00,47.19,47.24,47.18,47.24,126400.0,31.6098,31.6433,31.6031,31.6433,126400.0
2011-06-10 13:30:00,47.24,47.24,47.16,47.16,151800.0,31.6433,31.6433,31.5897,31.5897,151800.0
2011-06-10 13:40:00,47.16,47.17,47.09,47.12,167500.0,31.5897,31.5964,31.5428,31.5629,167500.0
2011-06-10 13:50:00,47.12,47.14,47.09,47.13,245100.0,31.5629,31.5763,31.5428,31.5696,245100.0
2011-06-10 14:00:00,47.13,47.37,47.13,47.27,474400.0,31.5696,31.7304,31.5696,31.6634,474400.0
2011-06-10 14:10:00,47.27,47.34,47.2,47.33,531900.0,31.6634,31.7103,31.6165,31.7036,531900.0
2011-06-10 14:20:00,47.33,47.34,47.22,47.29,295700.0,31.7036,31.7103,31.6299,31.6768,295700.0
2011-06-10 14:30:00,47.28,47.34,47.24,47.24,266500.0,31.6701,31.7103,31.6433,31.6433,266500.0
2011-06-10 14:40:00,47.24,47.3,47.23,47.26,321600.0,31.6433,31.6835,31.6366,31.6567,321600.0
2011-06-10 14:50:00,47.26,47.38,47.26,47.38,453700.0,31.6567,31.7371,31.6567,31.7371,453700.0
2011-06-10 15:00:00,47.38,47.4,47.26,47.32,270300.0,31.7371,31.7505,31.6567,31.6969,270300.0
2011-06-10 15:10:00,47.31,47.39,47.3,47.34,187800.0,31.6902,31.7438,31.6835,31.7103,187800.0
2011-06-10 15:20:00,47.34,47.36,47.28,47.3,189400.0,31.7103,31.7237,31.6701,31.6835,189400.0
2011-06-10 15:30:00,47.3,47.35,47.25,47.27,253500.0,31.6835,31.717,31.65,31.6634,253500.0
2011-06-10 15:40:00,47.27,47.29,47.2,47.24,408700.0,31.6634,31.6768,31.6165,31.6433,408700.0
2011-06-10 15:50:00,47.23,47.25,47.18,47.19,839500.0,31.6366,31.65,31.6031,31.6098,839500.0
2011-06-13 09:30:00,47.42,47.47,47.37,47.44,748900.0,31.7639,31.7973,31.7304,31.7773,748900.0
2011-06-13 09:40:00,47.43,47.5,47.43,47.46,239900.0,31.7706,31.8174,31.7706,31.7907,239900.0
2011-06-13 09:50:00,47.46,47.5,47.41,47.43,364400.0,31.7907,31.8174,31.7572,31.7706,364400.0
2011-06-13 10:00:00,47.43,47.46,47.37,47.43,1693300.0,31.7706,31.7907,31.7304,31.7706,1693300.0
2011-06-13 10:10:00,47.44,47.45,47.37,47.42,515000.0,31.7773,31.784,31.7304,31.7639,515000.0
2011-06-13 10:20:00,47.42,47.48,47.39,47.48,458700.0,31.7639,31.804,31.7438,31.804,458700.0
2011-06-13 10:30:00,47.48,47.48,47.4,47.42,294100.0,31.804,31.804,31.7505,31.7639,294100.0
2011-06-13 10:40:00,47.43,47.44,47.36,47.41,232700.0,31.7706,31.7773,31.7237,31.7572,232700.0
2011-06-13 10:50:00,47.41,47.42,47.33,47.37,200200.0,31.7572,31.7639,31.7036,31.7304,200200.0
2011-06-13 11:00:00,47.37,47.38,47.27,47.27,269100.0,31.7304,31.7371,31.6634,31.6634,269100.0
2011-06-13 11:10:00,47.28,47.32,47.27,47.32,212000.0,31.6701,31.6969,31.6634,31.6969,212000.0
2011-06-13 11:20:00,47.33,47.36,47.31,47.32,145600.0,31.7036,31.7237,31.6902,31.6969,145600.0
2011-06-13 11:30:00,47.32,47.34,47.29,47.3,171400.0,31.6969,31.7103,31.6768,31.6835,171400.0
2011-06-13 11:40:00,47.29,47.33,47.24,47.25,164600.0,31.6768,31.7036,31.6433,31.65,164600.0
2011-06-13 11:50:00,47.25,47.28,47.23,47.26,244400.0,31.65,31.6701,31.6366,31.6567,244400.0
2011-06-13 12:00:00,47.26,47.3,47.25,47.27,185100.0,31.6567,31.6835,31.65,31.6634,185100.0
2011-06-13 12:10:00,47.28,47.28,47.2,47.22,149100.0,31.6701,31.6701,31.6165,31.6299,149100.0
2011-06-13 12:20:00,47.22,47.24,47.18,47.19,149100.0,31.6299,31.6433,31.6031,31.6098,149100.0
2011-06-13 12:30:00,47.19,47.24,47.19,47.22,128700.0,31.6098,31.6433,31.6098,31.6299,128700.0
2011-06-13 12:40:00,47.22,47.23,47.16,47.17,79000.0,31.6299,31.6366,31.5897,31.5964,79000.0
2011-06-13 12:50:00,47.17,47.18,47.09,47.11,212800.0,31.5964,31.6031,31.5428,31.5562,212800.0
2011-06-13 13:00:00,47.11,47.12,46.97,47.01,334900.0,31.5562,31.5629,31.4624,31.4892,334900.0
2011-06-13 13:10:00,47.01,47.12,47.0,47.11,132800.0,31.4892,31.5629,31.4825,31.5562,132800.0
2011-06-13 13:20:00,47.12,47.14,47.07,47.12,220800.0,31.5629,31.5763,31.5294,31.5629,220800.0
2011-06-13 13:30:00,47.12,47.14,47.09,47.14,128500.0,31.5629,31.5763,31.5428,31.5763,128500.0
2011-06-13 13:40:00,47.14,47.16,47.11,47.13,125700.0,31.5763,31.5897,31.5562,31.5696,125700.0
2011-06-13 13:50:00,47.12,47.3,47.11,47.29,223300.0,31.5629,31.6835,31.5562,31.6768,223300.0
2011-06-13 14:00:00,47.29,47.38,47.27,47.35,230400.0,31.6768,31.7371,31.6634,31.717,230400.0
2011-06-13 14:10:00,47.36,47.37,47.29,47.3,253200.0,31.7237,31.7304,31.6768,31.6835,253200.0
2011-06-13 14:20:00,47.3,47.32,47.28,47.29,268400.0,31.6835,31.6969,31.6701,31.6768,268400.0
2011-06-13 14:30:00,47.3,47.3,47.19,47.23,391200.0,31.6835,31.6835,31.6098,31.6366,391200.0
2011-06-13 14:40:00,47.23,47.37,47.21,47.37,387400.0,31.6366,31.7304,31.6232,31.7304,387400.0
2011-06-13 14:50:00,47.37,47.38,47.23,47.23,258500.0,31.7304,31.7371,31.6366,31.6366,258500.0
2011-06-13 15:00:00,47.23,47.3,47.21,47.24,130800.0,31.6366,31.6835,31.6232,31.6433,130800.0
2011-06-13 15:10:00,47.24,47.25,47.16,47.21,228200.0,31.6433,31.65,31.5897,31.6232,228200.0
2011-06-13 15:20:00,47.21,47.25,47.18,47.22,132800.0,31.6232,31.65,31.6031,31.6299,132800.0
2011-06-13 15:30:00,47.21,47.21,47.11,47.11,245800.0,31.6232,31.6232,31.5562,31.5562,245800.0
2011-06-13 15:40:00,47.11,47.16,47.09,47.14,361200.0,31.5562,31.5897,31.5428,31.5763,361200.0
2011-06-13 15:50:00,47.13,47.19,47.12,47.13,571400.0,31.5696,31.6098,31.5629,31.5696,571400.0
2011-06-14 09:30:00,47.72,47.79,47.72,47.74,536500.0,31.9648,32.0117,31.9648,31.9782,536500.0
2011-06-14 09:40:00,47.74,47.82,47.71,47.79,329700.0,31.9782,32.0318,31.9581,32.0117,329700.0
2011-06-14 09:50:00,47.8,47.86,47.77,47.82,206200.0,32.0184,32.0586,31.9983,32.0318,206200.0
2011-06-14 10:00:00,47.82,47.89,47.8,47.87,178800.0,32.0318,32.0787,32.0184,32.0653,178800.0
2011-06-14 10:10:00,47.87,47.88,47.82,47.84,156000.0,32.0653,32.072,32.0318,32.0452,156000.0
2011-06-14 10:20:00,47.83,47.91,47.83,47.88,192200.0,32.0385,32.0921,32.0385,32.072,192200.0
2011-06-14 10:30:00,47.88,47.94,47.88,47.94,290100.0,32.072,32.1122,32.072,32.1122,290100.0
2011-06-14 10:40:00,47.93,47.94,47.88,47.9,203300.0,32.1055,32.1122,32.072,32.0854,203300.0
2011-06-14 10:50:00,47.9,47.91,47.87,47.9,136600.0,32.0854,32.0921,32.0653,32.0854,136600.0
2011-06-14 11:00:00,47.89,47.89,47.85,47.88,164700.0,32.0787,32.0787,32.0519,32.072,164700.0
2011-06-14 11:10:00,47.87,47.91,47.86,47.88,167000.0,32.0653,32.0921,32.0586,32.072,167000.0
2011-06-14 11:20:00,47.87,47.91,47.86,47.86,175000.0,32.0653,32.0921,32.0586,32.0586,175000.0
2011-06-14 11:30:00,47.86,47.88,47.79,47.82,679200.0,32.0586,32.072,32.0117,32.0318,679200.0
2011-06-14 11:40:00,47.82,47.85,47.81,47.82,496800.0,32.0318,32.0519,32.0251,32.0318,496800.0
2011-06-14 11:50:00,47.82,47.87,47.82,47.84,509400.0,32.0318,32.0653,32.0318,32.0452,509400.0
2011-06-14 12:00:00,47.85,47.86,47.83,47.85,193600.0,32.0519,32.0586,32.0385,32.0519,193600.0
2011-06-14 12:10:00,47.84,47.85,47.82,47.83,128700.0,32.0452,32.0519,32.0318,32.0385,128700.0
2011-06-14 12:20:00,47.82,47.85,47.81,47.85,83700.0,32.0318,32.0519,32.0251,32.0519,83700.0
2011-06-14 12:30:00,47.84,47.86,47.83,47.84,160700.0,32.0452,32.0586,32.0385,32.0452,160700.0
2011-06-14 12:40:00,47.84,47.87,47.83,47.87,129700.0,32.0452,32.0653,32.0385,32.0653,129700.0
2011-06-14 12:50:00,47.86,47.91,47.85,47.88,122000.0,32.0586,32.0921,32.0519,32.072,122000.0
2011-06-14 13:00:00,47.88,47.89,47.86,47.87,211900.0,32.072,32.0787,32.0586,32.0653,211900.0
2011-06-14 13:10:00,47.87,47.9,47.87,47.89,70400.0,32.0653,32.0854,32.0653,32.0787,70400.0
2011-06-14 13:20:00,47.89,47.93,47.88,47.93,179300.0,32.0787,32.1055,32.072,32.1055,179300.0
2011-06-14 13:30:00,47.93,47.99,47.92,47.96,209800.0,32.1055,32.1457,32.0988,32.1256,209800.0
2011-06-14 13:40:00,47.95,47.96,47.91,47.92,96500.0,32.1189,32.1256,32.0921,32.0988,96500.0
2011-06-14 13:50:00,47.92,47.93,47.89,47.91,160500.0,32.0988,32.1055,32.0787,32.0921,160500.0
2011-06-14 14:00:00,47.92,47.93,47.88,47.9,156000.0,32.0988,32.1055,32.072,32.0854,156000.0
2011-06-14 14:10:00,47.9,47.93,47.89,47.91,193800.0,32.0854,32.1055,32.0787,32.0921,193800.0
2011-06-14 14:20:00,47.92,47.96,47.91,47.94,175900.0,32.0988,32.1256,32.0921,32.1122,175900.0
2011-06-14 14:30:00,47.94,47.95,47.91,47.92,146300.0,32.1122,32.1189,32.0921,32.0988,146300.0
2011-06-14 14:40:00,47.92,47.99,47.91,47.99,344700.0,32.0988,32.1457,32.0921,32.1457,344700.0
2011-06-14 14:50:00,47.99,48.0,47.96,47.98,164400.0,32.1457,32.1524,32.1256,32.139,164400.0
2011-06-14 15:00:00,47.99,48.01,47.97,47.99,197000.0,32.1457,32.1591,32.1323,32.1457,197000.0
2011-06-14 15:10:00,47.99,48.0,47.94,47.94,1549300.0,32.1457,32.1524,32.1122,32.1122,1549300.0
2011-06-14 15:20:00,47.94,47.95,47.86,47.88,243300.0,32.1122,32.1189,32.0586,32.072,243300.0
2011-06-14 15:30:00,47.88,47.88,47.79,47.81,1457600.0,32.072,32.072,32.0117,32.0251,1457600.0
2011-06-14 15:40:00,47.81,47.83,47.78,47.81,541300.0,32.0251,32.0385,32.005,32.0251,541300.0
2011-06-14 15:50:00,47.82,47.83,47.77,47.8,1549500.0,32.0318,32.0385,31.9983,32.0184,1549500.0
2011-06-15 09:30:00,47.17,47.33,47.12,47.32,3622600.0,31.5964,31.7036,31.5629,31.6969,3622600.0
2011-06-15 09:40:00,47.32,47.41,47.3,47.38,1945500.0,31.6969,31.7572,31.6835,31.7371,1945500.0
2011-06-15 09:50:00,47.37,47.43,47.36,47.38,427900.0,31.7304,31.7706,31.7237,31.7371,427900.0
2011-06-15 10:00:00,47.38,47.45,47.35,47.43,976900.0,31.7371,31.784,31.717,31.7706,976900.0
2011-06-15 10:10:00,47.43,47.45,47.33,47.35,303600.0,31.7706,31.784,31.7036,31.717,303600.0
2011-06-15 10:20:00,47.34,47.35,47.3,47.31,386900.0,31.7103,31.717,31.6835,31.6902,386900.0
2011-06-15 10:30:00,47.31,47.35,47.25,47.29,667600.0,31.6902,31.717,31.65,31.6768,667600.0
2011-06-15 10:40:00,47.29,47.38,47.25,47.38,830000.0,31.6768,31.7371,31.65,31.7371,830000.0
2011-06-15 10:50:00,47.38,47.41,47.36,47.37,495700.0,31.7371,31.7572,31.7237,31.7304,495700.0
2011-06-15 11:00:00,47.38,47.41,47.31,47.35,598600.0,31.7371,31.7572,31.6902,31.717,598600.0
2011-06-15 11:10:00,47.34,47.34,47.3,47.33,306800.0,31.7103,31.7103,31.6835,31.7036,306800.0
2011-06-15 11:20:00,47.33,47.35,47.27,47.27,269600.0,31.7036,31.717,31.6634,31.6634,269600.0
2011-06-15 11:30:00,47.29,47.3,47.14,47.16,574600.0,31.6768,31.6835,31.5763,31.5897,574600.0
2011-06-15 11:40:00,47.15,47.17,47.07,47.07,516300.0,31.583,31.5964,31.5294,31.5294,516300.0
2011-06-15 11:50:00,47.07,47.08,47.0,47.07,666100.0,31.5294,31.5361,31.4825,31.5294,666100.0
2011-06-15 12:00:00,47.07,47.11,47.05,47.08,224900.0,31.5294,31.5562,31.516,31.5361,224900.0
2011-06-15 12:10:00,47.07,47.07,46.93,46.93,247500.0,31.5294,31.5294,31.4356,31.4356,247500.0
2011-06-15 12:20:00,46.93,46.95,46.76,46.9,537300.0,31.4356,31.449,31.3218,31.4155,537300.0
2011-06-15 12:30:00,46.9,46.97,46.89,46.94,262300.0,31.4155,31.4624,31.4088,31.4423,262300.0
2011-06-15 12:40:00,46.94,46.98,46.93,46.95,210700.0,31.4423,31.4691,31.4356,31.449,210700.0
2011-06-15 12:50:00,46.95,46.97,46.88,46.91,236400.0,31.449,31.4624,31.4021,31.4222,236400.0
2011-06-15 13:00:00,46.92,46.95,46.87,46.88,265600.0,31.4289,31.449,31.3954,31.4021,265600.0
2011-06-15 13:10:00,46.87,46.89,46.82,46.83,297100.0,31.3954,31.4088,31.362,31.3687,297100.0
2011-06-15 13:20:00,46.83,46.9,46.81,46.87,298900.0,31.3687,31.4155,31.3553,31.3954,298900.0
2011-06-15 13:30:00,46.88,46.88,46.8,46.83,470400.0,31.4021,31.4021,31.3486,31.3687,470400.0
2011-06-15 13:40:00,46.83,46.88,46.82,46.82,476400.0,31.3687,31.4021,31.362,31.362,476400.0
2011-06-15 13:50:00,46.82,46.86,46.78,46.85,635600.0,31.362,31.3887,31.3352,31.382,635600.0
2011-06-15 14:00:00,46.85,46.99,46.84,46.96,580600.0,31.382,31.4758,31.3754,31.4557,580600.0
2011-06-15 14:10:00,46.96,46.96,46.88,46.88,340300.0,31.4557,31.4557,31.4021,31.4021,340300.0
2011-06-15 14:20:00,46.89,46.91,46.8,46.8,431500.0,31.4088,31.4222,31.3486,31.3486,431500.0
2011-06-15 14:30:00,46.81,46.92,46.8,46.91,272300.0,31.3553,31.4289,31.3486,31.4222,272300.0
2011-06-15 14:40:00,46.91,46.94,46.78,46.87,486000.0,31.4222,31.4423,31.3352,31.3954,486000.0
2011-06-15 14:50:00,46.88,46.91,46.82,46.83,242500.0,31.4021,31.4222,31.362,31.3687,242500.0
2011-06-15 15:00:00,46.84,46.89,46.77,46.8,283900.0,31.3754,31.4088,31.3285,31.3486,283900.0
2011-06-15 15:10:00,46.79,46.84,46.75,46.82,401700.0,31.3419,31.3754,31.3151,31.362,401700.0
2011-06-15 15:20:00,46.82,46.9,46.78,46.84,1169100.0,31.362,31.4155,31.3352,31.3754,1169100.0
2011-06-15 15:30:00,46.84,46.86,46.81,46.85,361800.0,31.3754,31.3887,31.3553,31.382,361800.0
2011-06-15 15:40:00,46.85,46.97,46.84,46.92,590100.0,31.382,31.4624,31.3754,31.4289,590100.0
2011-06-15 15:50:00,46.92,46.95,46.86,46.86,1076400.0,31.4289,31.449,31.3887,31.3887,1076400.0
2011-06-16 09:30:00,46.57,46.67,46.51,46.65,2224700.0,31.1945,31.2615,31.1543,31.2481,2224700.0
2011-06-16 09:40:00,46.64,46.7,46.56,46.61,1126600.0,31.2414,31.2816,31.1878,31.2213,1126600.0
2011-06-16 09:50:00,46.61,46.68,46.56,46.56,262800.0,31.2213,31.2682,31.1878,31.1878,262800.0
2011-06-16 10:00:00,46.56,46.63,46.39,46.55,1425100.0,31.1878,31.2347,31.0739,31.1811,1425100.0
2011-06-16 10:10:00,46.56,46.76,46.54,46.71,505900.0,31.1878,31.3218,31.1744,31.2883,505900.0
2011-06-16 10:20:00,46.7,46.72,46.62,46.63,270600.0,31.2816,31.295,31.228,31.2347,270600.0
2011-06-16 10:30:00,46.64,46.83,46.62,46.82,402700.0,31.2414,31.3687,31.228,31.362,402700.0
2011-06-16 10:40:00,46.82,46.84,46.76,46.79,333100.0,31.362,31.3754,31.3218,31.3419,333100.0
2011-06-16 10:50:00,46.79,46.81,46.72,46.72,262800.0,31.3419,31.3553,31.295,31.295,262800.0
2011-06-16 11:00:00,46.73,46.73,46.59,46.63,346400.0,31.3017,31.3017,31.2079,31.2347,346400.0
2011-06-16 11:10:00,46.62,46.78,46.59,46.78,433600.0,31.228,31.3352,31.2079,31.3352,433600.0
2011-06-16 11:20:00,46.79,46.82,46.68,46.76,738700.0,31.3419,31.362,31.2682,31.3218,738700.0
2011-06-16 11:30:00,46.77,46.81,46.68,46.7,526100.0,31.3285,31.3553,31.2682,31.2816,526100.0
2011-06-16 11:40:00,46.71,46.71,46.63,46.65,267500.0,31.2883,31.2883,31.2347,31.2481,267500.0
2011-06-16 11:50:00,46.63,46.68,46.59,46.61,158300.0,31.2347,31.2682,31.2079,31.2213,158300.0
2011-06-16 12:00:00,46.61,46.7,46.61,46.67,131800.0,31.2213,31.2816,31.2213,31.2615,131800.0
2011-06-16 12:10:00,46.67,46.68,46.62,46.64,179800.0,31.2615,31.2682,31.228,31.2414,179800.0
2011-06-16 12:20:00,46.63,46.72,46.63,46.71,302600.0,31.2347,31.295,31.2347,31.2883,302600.0
2011-06-16 12:30:00,46.7,46.73,46.67,46.69,156300.0,31.2816,31.3017,31.2615,31.2749,156300.0
2011-06-16 12:40:00,46.68,46.7,46.67,46.69,132800.0,31.2682,31.2816,31.2615,31.2749,132800.0
2011-06-16 12:50:00,46.69,46.71,46.63,46.63,159200.0,31.2749,31.2883,31.2347,31.2347,159200.0
2011-06-16 13:00:00,46.63,46.63,46.57,46.59,586200.0,31.2347,31.2347,31.1945,31.2079,586200.0
2011-06-16 13:10:00,46.59,46.69,46.58,46.66,199700.0,31.2079,31.2749,31.2012,31.2548,199700.0
2011-06-16 13:20:00,46.67,46.68,46.58,46.58,502700.0,31.2615,31.2682,31.2012,31.2012,502700.0
2011-06-16 13:30:00,46.59,46.59,46.5,46.5,488000.0,31.2079,31.2079,31.1476,31.1476,488000.0
2011-06-16 13:40:00,46.5,46.52,46.42,46.47,319100.0,31.1476,31.161,31.094,31.1275,319100.0
2011-06-16 13:50:00,46.47,46.48,46.37,46.38,304800.0,31.1275,31.1342,31.0605,31.0672,304800.0
2011-06-16 14:00:00,46.38,46.43,46.37,46.39,251400.0,31.0672,31.1007,31.0605,31.0739,251400.0
2011-06-16 14:10:00,46.39,46.4,46.29,46.3,225800.0,31.0739,31.0806,31.0069,31.0136,225800.0
2011-06-16 14:20:00,46.3,46.36,46.29,46.33,232000.0,31.0136,31.0538,31.0069,31.0337,232000.0
2011-06-16 14:30:00,46.33,46.34,46.19,46.2,281000.0,31.0337,31.0404,30.94,30.9467,281000.0
2011-06-16 14:40:00,46.2,46.25,46.13,46.13,294800.0,30.9467,30.9801,30.8998,30.8998,294800.0
2011-06-16 14:50:00,46.13,46.26,46.1,46.25,213100.0,30.8998,30.9868,30.8797,30.9801,213100.0
2011-06-16 15:00:00,46.24,46.36,46.24,46.35,160600.0,30.9734,31.0538,30.9734,31.0471,160600.0
2011-06-16 15:10:00,46.35,46.39,46.35,46.37,174300.0,31.0471,31.0739,31.0471,31.0605,174300.0
2011-06-16 15:20:00,46.37,46.43,46.37,46.4,230200.0,31.0605,31.1007,31.0605,31.0806,230200.0
2011-06-16 15:30:00,46.39,46.54,46.38,46.52,374100.0,31.0739,31.1744,31.0672,31.161,374100.0
2011-06-16 15:40:00,46.52,46.53,46.46,46.48,370100.0,31.161,31.1677,31.1208,31.1342,370100.0
2011-06-16 15:50:00,46.48,46.56,46.47,46.49,714100.0,31.1342,31.1878,31.1275,31.1409,714100.0
2011-06-17 09:30:00,46.8,46.81,46.67,46.68,5678900.0,31.3486,31.3553,31.2615,31.2682,5678900.0
2011-06-17 09:40:00,46.68,46.69,46.59,46.63,4343200.0,31.2682,31.2749,31.2079,31.2347,4343200.0
2011-06-17 09:50:00,46.64,46.69,46.59,46.69,203500.0,31.2414,31.2749,31.2079,31.2749,203500.0
2011-06-17 10:00:00,46.68,46.81,46.67,46.74,1916800.0,31.2682,31.3553,31.2615,31.3084,1916800.0
2011-06-17 10:10:00,46.74,46.78,46.7,46.72,2893000.0,31.3084,31.3352,31.2816,31.295,2893000.0
2011-06-17 10:20:00,46.73,46.73,46.58,46.63,539100.0,31.3017,31.3017,31.2012,31.2347,539100.0
2011-06-17 10:30:00,46.63,46.73,46.61,46.72,226800.0,31.2347,31.3017,31.2213,31.295,226800.0
2011-06-17 10:40:00,46.71,46.76,46.69,46.76,219400.0,31.2883,31.3218,31.2749,31.3218,219400.0
2011-06-17 10:50:00,46.76,46.78,46.72,46.72,282900.0,31.3218,31.3352,31.295,31.295,282900.0
2011-06-17 11:00:00,46.72,46.73,46.65,46.67,262500.0,31.295,31.3017,31.2481,31.2615,262500.0
2011-06-17 11:10:00,46.67,46.77,46.66,46.77,233800.0,31.2615,31.3285,31.2548,31.3285,233800.0
2011-06-17 11:20:00,46.77,46.78,46.74,46.78,203900.0,31.3285,31.3352,31.3084,31.3352,203900.0
2011-06-17 11:30:00,46.78,46.79,46.71,46.72,438500.0,31.3352,31.3419,31.2883,31.295,438500.0
2011-06-17 11:40:00,46.72,46.76,46.71,46.74,434400.0,31.295,31.3218,31.2883,31.3084,434400.0
2011-06-17 11:50:00,46.75,46.75,46.71,46.74,140500.0,31.3151,31.3151,31.2883,31.3084,140500.0
2011-06-17 12:00:00,46.74,46.76,46.7,46.75,370800.0,31.3084,31.3218,31.2816,31.3151,370800.0
2011-06-17 12:10:00,46.75,46.75,46.68,46.68,466500.0,31.3151,31.3151,31.2682,31.2682,466500.0
2011-06-17 12:20:00,46.68,46.69,46.62,46.64,631100.0,31.2682,31.2749,31.228,31.2414,631100.0
2011-06-17 12:30:00,46.64,46.66,46.58,46.6,256700.0,31.2414,31.2548,31.2012,31.2146,256700.0
2011-06-17 12:40:00,46.61,46.62,46.55,46.59,176200.0,31.2213,31.228,31.1811,31.2079,176200.0
2011-06-17 12:50:00,46.58,46.59,46.51,46.54,222500.0,31.2012,31.2079,31.1543,31.1744,222500.0
2011-06-17 13:00:00,46.54,46.55,46.48,46.51,335800.0,31.1744,31.1811,31.1342,31.1543,335800.0
2011-06-17 13:10:00,46.51,46.52,46.44,46.45,219900.0,31.1543,31.161,31.1074,31.1141,219900.0
2011-06-17 13:20:00,46.45,46.52,46.44,46.51,250700.0,31.1141,31.161,31.1074,31.1543,250700.0
2011-06-17 13:30:00,46.5,46.57,46.5,46.56,237500.0,31.1476,31.1945,31.1476,31.1878,237500.0
2011-06-17 13:40:00,46.56,46.56,46.48,46.52,207700.0,31.1878,31.1878,31.1342,31.161,207700.0
2011-06-17 13:50:00,46.52,46.53,46.45,46.51,96300.0,31.161,31.1677,31.1141,31.1543,96300.0
2011-06-17 14:00:00,46.5,46.57,46.5,46.53,239300.0,31.1476,31.1945,31.1476,31.1677,239300.0
2011-06-17 14:10:00,46.53,46.62,46.52,46.59,145700.0,31.1677,31.228,31.161,31.2079,145700.0
2011-06-17 14:20:00,46.59,46.69,46.59,46.68,293200.0,31.2079,31.2749,31.2079,31.2682,293200.0
2011-06-17 14:30:00,46.68,46.69,46.59,46.61,136900.0,31.2682,31.2749,31.2079,31.2213,136900.0
2011-06-17 14:40:00,46.6,46.62,46.54,46.58,268900.0,31.2146,31.228,31.1744,31.2012,268900.0
2011-06-17 14:50:00,46.58,46.62,46.56,46.58,162100.0,31.2012,31.228,31.1878,31.2012,162100.0
2011-06-17 15:00:00,46.59,46.62,46.59,46.59,207400.0,31.2079,31.228,31.2079,31.2079,207400.0
2011-06-17 15:10:00,46.58,46.58,46.42,46.48,622400.0,31.2012,31.2012,31.094,31.1342,622400.0
2011-06-17 15:20:00,46.48,46.53,46.47,46.49,251100.0,31.1342,31.1677,31.1275,31.1409,251100.0
2011-06-17 15:30:00,46.49,46.57,46.46,46.54,341900.0,31.1409,31.1945,31.1208,31.1744,341900.0
2011-06-17 15:40:00,46.54,46.63,46.53,46.61,607200.0,31.1744,31.2347,31.1677,31.2213,607200.0
2011-06-17 15:50:00,46.61,46.63,46.56,46.59,1280600.0,31.2213,31.2347,31.1878,31.2079,1280600.0
2011-06-20 09:30:00,46.3,46.34,46.23,46.28,849200.0,31.0136,31.0404,30.9667,31.0002,849200.0
2011-06-20 09:40:00,46.28,46.4,46.27,46.38,741300.0,31.0002,31.0806,30.9935,31.0672,741300.0
2011-06-20 09:50:00,46.38,46.43,46.38,46.4,405100.0,31.0672,31.1007,31.0672,31.0806,405100.0
2011-06-20 10:00:00,46.41,46.45,46.32,46.33,432900.0,31.0873,31.1141,31.027,31.0337,432900.0
2011-06-20 10:10:00,46.32,46.34,46.22,46.31,334600.0,31.027,31.0404,30.96,31.0203,334600.0
2011-06-20 10:20:00,46.31,46.36,46.24,46.35,306000.0,31.0203,31.0538,30.9734,31.0471,306000.0
2011-06-20 10:30:00,46.35,46.4,46.35,46.39,162800.0,31.0471,31.0806,31.0471,31.0739,162800.0
2011-06-20 10:40:00,46.39,46.45,46.39,46.44,224100.0,31.0739,31.1141,31.0739,31.1074,224100.0
2011-06-20 10:50:00,46.43,46.44,46.36,46.38,320400.0,31.1007,31.1074,31.0538,31.0672,320400.0
2011-06-20 11:00:00,46.38,46.4,46.32,46.33,221000.0,31.0672,31.0806,31.027,31.0337,221000.0
2011-06-20 11:10:00,46.33,46.36,46.3,46.35,175300.0,31.0337,31.0538,31.0136,31.0471,175300.0
2011-06-20 11:20:00,46.35,46.45,46.34,46.43,233800.0,31.0471,31.1141,31.0404,31.1007,233800.0
2011-06-20 11:30:00,46.43,46.47,46.39,46.42,159900.0,31.1007,31.1275,31.0739,31.094,159900.0
2011-06-20 11:40:00,46.42,46.5,46.41,46.48,183900.0,31.094,31.1476,31.0873,31.1342,183900.0
2011-06-20 11:50:00,46.49,46.51,46.46,46.5,138900.0,31.1409,31.1543,31.1208,31.1476,138900.0
2011-06-20 12:00:00,46.5,46.53,46.46,46.47,149200.0,31.1476,31.1677,31.1208,31.1275,149200.0
2011-06-20 12:10:00,46.47,46.47,46.44,46.45,77700.0,31.1275,31.1275,31.1074,31.1141,77700.0
2011-06-20 12:20:00,46.45,46.49,46.4,46.47,133600.0,31.1141,31.1409,31.0806,31.1275,133600.0
2011-06-20 12:30:00,46.48,46.48,46.45,46.45,113800.0,31.1342,31.1342,31.1141,31.1141,113800.0
2011-06-20 12:40:00,46.45,46.48,46.45,46.47,93600.0,31.1141,31.1342,31.1141,31.1275,93600.0
2011-06-20 12:50:00,46.47,46.48,46.39,46.39,156100.0,31.1275,31.1342,31.0739,31.0739,156100.0
2011-06-20 13:00:00,46.39,46.42,46.36,46.42,140300.0,31.0739,31.094,31.0538,31.094,140300.0
2011-06-20 13:10:00,46.43,46.44,46.4,46.42,128200.0,31.1007,31.1074,31.0806,31.094,128200.0
2011-06-20 13:20:00,46.42,46.44,46.4,46.42,226400.0,31.094,31.1074,31.0806,31.094,226400.0
2011-06-20 13:30:00,46.42,46.47,46.4,46.43,105100.0,31.094,31.1275,31.0806,31.1007,105100.0
2011-06-20 13:40:00,46.44,46.45,46.38,46.38,230300.0,31.1074,31.1141,31.0672,31.0672,230300.0
2011-06-20 13:50:00,46.39,46.41,46.38,46.39,119600.0,31.0739,31.0873,31.0672,31.0739,119600.0
2011-06-20 14:00:00,46.39,46.47,46.38,46.46,163100.0,31.0739,31.1275,31.0672,31.1208,163100.0
2011-06-20 14:10:00,46.46,46.47,46.44,46.45,109100.0,31.1208,31.1275,31.1074,31.1141,109100.0
2011-06-20 14:20:00,46.45,46.46,46.39,46.4,156200.0,31.1141,31.1208,31.0739,31.0806,156200.0
2011-06-20 14:30:00,46.41,46.48,46.41,46.48,165900.0,31.0873,31.1342,31.0873,31.1342,165900.0
2011-06-20 14:40:00,46.47,46.52,46.45,46.48,127100.0,31.1275,31.161,31.1141,31.1342,127100.0
2011-06-20 14:50:00,46.48,46.5,46.45,46.48,108800.0,31.1342,31.1476,31.1141,31.1342,108800.0
2011-06-20 15:00:00,46.47,46.47,46.4,46.41,110400.0,31.1275,31.1275,31.0806,31.0873,110400.0
2011-06-20 15:10:00,46.41,46.42,46.38,46.39,219400.0,31.0873,31.094,31.0672,31.0739,219400.0
2011-06-20 15:20:00,46.39,46.41,46.36,46.37,258300.0,31.0739,31.0873,31.0538,31.0605,258300.0
2011-06-20 15:30:00,46.37,46.47,46.36,46.46,328300.0,31.0605,31.1275,31.0538,31.1208,328300.0
2011-06-20 15:40:00,46.45,46.5,46.43,46.46,299500.0,31.1141,31.1476,31.1007,31.1208,299500.0
2011-06-20 15:50:00,46.46,46.5,46.43,46.43,1503400.0,31.1208,31.1476,31.1007,31.1007,1503400.0
2011-06-21 09:30:00,46.83,46.88,46.8,46.84,806000.0,31.3687,31.4021,31.3486,31.3754,806000.0
2011-06-21 09:40:00,46.84,46.88,46.79,46.82,303500.0,31.3754,31.4021,31.3419,31.362,303500.0
2011-06-21 09:50:00,46.82,46.95,46.82,46.93,565500.0,31.362,31.449,31.362,31.4356,565500.0
2011-06-21 10:00:00,46.92,47.02,46.91,46.98,741100.0,31.4289,31.4959,31.4222,31.4691,741100.0
2011-06-21 10:10:00,46.98,47.02,46.94,47.01,739100.0,31.4691,31.4959,31.4423,31.4892,739100.0
2011-06-21 10:20:00,47.01,47.08,46.98,47.06,1074300.0,31.4892,31.5361,31.4691,31.5227,1074300.0
2011-06-21 10:30:00,47.06,47.08,47.02,47.05,397100.0,31.5227,31.5361,31.4959,31.516,397100.0
2011-06-21 10:40:00,47.05,47.13,47.05,47.11,303800.0,31.516,31.5696,31.516,31.5562,303800.0
2011-06-21 10:50:00,47.12,47.12,47.09,47.1,204100.0,31.5629,31.5629,31.5428,31.5495,204100.0
2011-06-21 11:00:00,47.1,47.14,47.08,47.13,242300.0,31.5495,31.5763,31.5361,31.5696,242300.0
2011-06-21 11:10:00,47.13,47.18,47.12,47.14,240100.0,31.5696,31.6031,31.5629,31.5763,240100.0
2011-06-21 11:20:00,47.14,47.2,47.14,47.18,637800.0,31.5763,31.6165,31.5763,31.6031,637800.0
2011-06-21 11:30:00,47.18,47.28,47.17,47.27,681400.0,31.6031,31.6701,31.5964,31.6634,681400.0
2011-06-21 11:40:00,47.26,47.27,47.21,47.22,611800.0,31.6567,31.6634,31.6232,31.6299,611800.0
2011-06-21 11:50:00,47.22,47.22,47.15,47.17,163900.0,31.6299,31.6299,31.583,31.5964,163900.0
2011-06-21 12:00:00,47.17,47.18,47.13,47.16,91400.0,31.5964,31.6031,31.5696,31.5897,91400.0
2011-06-21 12:10:00,47.16,47.18,47.13,47.17,76000.0,31.5897,31.6031,31.5696,31.5964,76000.0
2011-06-21 12:20:00,47.17,47.2,47.13,47.15,121800.0,31.5964,31.6165,31.5696,31.583,121800.0
2011-06-21 12:30:00,47.15,47.16,47.13,47.15,92800.0,31.583,31.5897,31.5696,31.583,92800.0
2011-06-21 12:40:00,47.15,47.21,47.14,47.2,244900.0,31.583,31.6232,31.5763,31.6165,244900.0
2011-06-21 12:50:00,47.2,47.21,47.18,47.19,127200.0,31.6165,31.6232,31.6031,31.6098,127200.0
2011-06-21 13:00:00,47.19,47.21,47.16,47.16,110000.0,31.6098,31.6232,31.5897,31.5897,110000.0
2011-06-21 13:10:00,47.16,47.17,47.13,47.14,197900.0,31.5897,31.5964,31.5696,31.5763,197900.0
2011-06-21 13:20:00,47.14,47.16,47.13,47.14,130400.0,31.5763,31.5897,31.5696,31.5763,130400.0
2011-06-21 13:30:00,47.14,47.17,47.12,47.13,275100.0,31.5763,31.5964,31.5629,31.5696,275100.0
2011-06-21 13:40:00,47.14,47.17,47.13,47.16,192000.0,31.5763,31.5964,31.5696,31.5897,192000.0
2011-06-21 13:50:00,47.16,47.17,47.13,47.14,273400.0,31.5897,31.5964,31.5696,31.5763,273400.0
2011-06-21 14:00:00,47.15,47.19,47.14,47.19,153200.0,31.583,31.6098,31.5763,31.6098,153200.0
2011-06-21 14:10:00,47.19,47.22,47.18,47.2,221900.0,31.6098,31.6299,31.6031,31.6165,221900.0
2011-06-21 14:20:00,47.2,47.24,47.19,47.23,344700.0,31.6165,31.6433,31.6098,31.6366,344700.0
2011-06-21 14:30:00,47.24,47.33,47.23,47.3,390400.0,31.6433,31.7036,31.6366,31.6835,390400.0
2011-06-21 14:40:00,47.31,47.32,47.28,47.29,215300.0,31.6902,31.6969,31.6701,31.6768,215300.0
2011-06-21 14:50:00,47.29,47.31,47.27,47.3,279000.0,31.6768,31.6902,31.6634,31.6835,279000.0
2011-06-21 15:00:00,47.31,47.32,47.27,47.3,813000.0,31.6902,31.6969,31.6634,31.6835,813000.0
2011-06-21 15:10:00,47.3,47.32,47.28,47.3,443100.0,31.6835,31.6969,31.6701,31.6835,443100.0
2011-06-21 15:20:00,47.3,47.3,47.24,47.25,1415700.0,31.6835,31.6835,31.6433,31.65,1415700.0
2011-06-21 15:30:00,47.24,47.27,47.21,47.25,714500.0,31.6433,31.6634,31.6232,31.65,714500.0
2011-06-21 15:40:00,47.24,47.27,47.19,47.26,684300.0,31.6433,31.6634,31.6098,31.6567,684300.0
2011-06-21 15:50:00,47.26,47.29,47.23,47.24,1528800.0,31.6567,31.6768,31.6366,31.6433,1528800.0
2011-06-22 09:30:00,46.9,47.04,46.9,47.02,2043300.0,31.4155,31.5093,31.4155,31.4959,2043300.0
2011-06-22 09:40:00,47.03,47.16,47.01,47.14,1093500.0,31.5026,31.5897,31.4892,31.5763,1093500.0
2011-06-22 09:50:00,47.14,47.15,47.09,47.15,529900.0,31.5763,31.583,31.5428,31.583,529900.0
2011-06-22 10:00:00,47.14,47.16,47.11,47.12,452800.0,31.5763,31.5897,31.5562,31.5629,452800.0
2011-06-22 10:10:00,47.12,47.12,47.02,47.05,779300.0,31.5629,31.5629,31.4959,31.516,779300.0
2011-06-22 10:20:00,47.04,47.13,47.03,47.12,611600.0,31.5093,31.5696,31.5026,31.5629,611600.0
2011-06-22 10:30:00,47.11,47.19,47.11,47.15,665500.0,31.5562,31.6098,31.5562,31.583,665500.0
2011-06-22 10:40:00,47.15,47.18,47.11,47.15,298700.0,31.583,31.6031,31.5562,31.583,298700.0
2011-06-22 10:50:00,47.16,47.24,47.14,47.22,593000.0,31.5897,31.6433,31.5763,31.6299,593000.0
2011-06-22 11:00:00,47.22,47.24,47.18,47.18,533900.0,31.6299,31.6433,31.6031,31.6031,533900.0
2011-06-22 11:10:00,47.18,47.2,47.16,47.2,218300.0,31.6031,31.6165,31.5897,31.6165,218300.0
2011-06-22 11:20:00,47.2,47.23,47.19,47.21,323800.0,31.6165,31.6366,31.6098,31.6232,323800.0
2011-06-22 11:30:00,47.21,47.23,47.2,47.22,338800.0,31.6232,31.6366,31.6165,31.6299,338800.0
2011-06-22 11:40:00,47.21,47.21,47.16,47.18,483500.0,31.6232,31.6232,31.5897,31.6031,483500.0
2011-06-22 11:50:00,47.18,47.19,47.16,47.18,432200.0,31.6031,31.6098,31.5897,31.6031,432200.0
2011-06-22 12:00:00,47.18,47.18,47.13,47.18,429800.0,31.6031,31.6031,31.5696,31.6031,429800.0
2011-06-22 12:10:00,47.18,47.22,47.17,47.18,521100.0,31.6031,31.6299,31.5964,31.6031,521100.0
2011-06-22 12:20:00,47.18,47.2,47.15,47.18,183200.0,31.6031,31.6165,31.583,31.6031,183200.0
2011-06-22 12:30:00,47.18,47.18,47.09,47.16,365300.0,31.6031,31.6031,31.5428,31.5897,365300.0
2011-06-22 12:40:00,47.15,47.25,47.14,47.23,142200.0,31.583,31.65,31.5763,31.6366,142200.0
2011-06-22 12:50:00,47.23,47.27,47.2,47.24,271100.0,31.6366,31.6634,31.6165,31.6433,271100.0
2011-06-22 13:00:00,47.24,47.26,47.18,47.2,365700.0,31.6433,31.6567,31.6031,31.6165,365700.0
2011-06-22 13:10:00,47.2,47.23,47.18,47.23,314300.0,31.6165,31.6366,31.6031,31.6366,314300.0
2011-06-22 13:20:00,47.22,47.25,47.21,47.22,231400.0,31.6299,31.65,31.6232,31.6299,231400.0
2011-06-22 13:30:00,47.22,47.25,47.21,47.25,213900.0,31.6299,31.65,31.6232,31.65,213900.0
2011-06-22 13:40:00,47.24,47.25,47.21,47.23,312800.0,31.6433,31.65,31.6232,31.6366,312800.0
2011-06-22 13:50:00,47.23,47.25,47.21,47.25,158000.0,31.6366,31.65,31.6232,31.65,158000.0
2011-06-22 14:00:00,47.24,47.25,47.15,47.24,594400.0,31.6433,31.65,31.583,31.6433,594400.0
2011-06-22 14:10:00,47.23,47.23,47.18,47.18,386900.0,31.6366,31.6366,31.6031,31.6031,386900.0
2011-06-22 14:20:00,47.18,47.26,47.16,47.17,444900.0,31.6031,31.6567,31.5897,31.5964,444900.0
2011-06-22 14:30:00,47.17,47.2,47.12,47.12,515000.0,31.5964,31.6165,31.5629,31.5629,515000.0
2011-06-22 14:40:00,47.12,47.14,47.07,47.12,565200.0,31.5629,31.5763,31.5294,31.5629,565200.0
2011-06-22 14:50:00,47.12,47.14,47.01,47.04,398100.0,31.5629,31.5763,31.4892,31.5093,398100.0
2011-06-22 15:00:00,47.05,47.12,47.03,47.12,500400.0,31.516,31.5629,31.5026,31.5629,500400.0
2011-06-22 15:10:00,47.12,47.13,47.05,47.09,146400.0,31.5629,31.5696,31.516,31.5428,146400.0
2011-06-22 15:20:00,47.09,47.11,47.02,47.04,220500.0,31.5428,31.5562,31.4959,31.5093,220500.0
2011-06-22 15:30:00,47.04,47.04,46.96,46.99,804600.0,31.5093,31.5093,31.4557,31.4758,804600.0
2011-06-22 15:40:00,46.99,47.0,46.9,46.93,475500.0,31.4758,31.4825,31.4155,31.4356,475500.0
2011-06-22 15:50:00,46.92,46.93,46.82,46.86,867700.0,31.4289,31.4356,31.362,31.3887,867700.0
2011-06-23 09:30:00,46.23,46.24,46.05,46.12,1012900.0,30.9667,30.9734,30.8462,30.8931,1012900.0
2011-06-23 09:40:00,46.12,46.13,46.01,46.07,757300.0,30.8931,30.8998,30.8194,30.8596,757300.0
2011-06-23 09:50:00,46.06,46.07,45.94,46.04,893500.0,30.8529,30.8596,30.7725,30.8395,893500.0
2011-06-23 10:00:00,46.05,46.12,46.0,46.12,1455200.0,30.8462,30.8931,30.8127,30.8931,1455200.0
2011-06-23 10:10:00,46.12,46.17,46.01,46.05,890400.0,30.8931,30.9266,30.8194,30.8462,890400.0
2011-06-23 10:20:00,46.05,46.09,45.97,46.09,1435700.0,30.8462,30.873,30.7926,30.873,1435700.0
2011-06-23 10:30:00,46.08,46.11,45.98,46.05,920500.0,30.8663,30.8864,30.7993,30.8462,920500.0
2011-06-23 10:40:00,46.05,46.07,45.95,45.97,491900.0,30.8462,30.8596,30.7792,30.7926,491900.0
2011-06-23 10:50:00,45.97,46.06,45.94,46.04,548700.0,30.7926,30.8529,30.7725,30.8395,548700.0
2011-06-23 11:00:00,46.05,46.07,46.02,46.07,343100.0,30.8462,30.8596,30.8261,30.8596,343100.0
2011-06-23 11:10:00,46.07,46.07,45.99,46.01,477800.0,30.8596,30.8596,30.806,30.8194,477800.0
2011-06-23 11:20:00,46.01,46.05,46.0,46.04,183100.0,30.8194,30.8462,30.8127,30.8395,183100.0
2011-06-23 11:30:00,46.04,46.15,46.03,46.11,743300.0,30.8395,30.9132,30.8328,30.8864,743300.0
2011-06-23 11:40:00,46.11,46.14,46.08,46.09,540900.0,30.8864,30.9065,30.8663,30.873,540900.0
2011-06-23 11:50:00,46.09,46.12,46.06,46.11,424500.0,30.873,30.8931,30.8529,30.8864,424500.0
2011-06-23 12:00:00,46.1,46.17,46.1,46.14,560400.0,30.8797,30.9266,30.8797,30.9065,560400.0
2011-06-23 12:10:00,46.14,46.15,46.1,46.11,159900.0,30.9065,30.9132,30.8797,30.8864,159900.0
2011-06-23 12:20:00,46.11,46.13,46.04,46.04,167800.0,30.8864,30.8998,30.8395,30.8395,167800.0
2011-06-23 12:30:00,46.04,46.09,46.04,46.09,204400.0,30.8395,30.873,30.8395,30.873,204400.0
2011-06-23 12:40:00,46.09,46.16,46.08,46.16,190500.0,30.873,30.9199,30.8663,30.9199,190500.0
2011-06-23 12:50:00,46.16,46.2,46.16,46.2,223100.0,30.9199,30.9467,30.9199,30.9467,223100.0
2011-06-23 13:00:00,46.2,46.31,46.2,46.26,245300.0,30.9467,31.0203,30.9467,30.9868,245300.0
2011-06-23 13:10:00,46.27,46.3,46.23,46.24,101500.0,30.9935,31.0136,30.9667,30.9734,101500.0
2011-06-23 13:20:00,46.24,46.29,46.23,46.28,102100.0,30.9734,31.0069,30.9667,31.0002,102100.0
2011-06-23 13:30:00,46.28,46.35,46.28,46.29,270100.0,31.0002,31.0471,31.0002,31.0069,270100.0
2011-06-23 13:40:00,46.29,46.3,46.24,46.26,122800.0,31.0069,31.0136,30.9734,30.9868,122800.0
2011-06-23 13:50:00,46.25,46.26,46.19,46.26,124000.0,30.9801,30.9868,30.94,30.9868,124000.0
2011-06-23 14:00:00,46.27,46.28,46.16,46.21,223300.0,30.9935,31.0002,30.9199,30.9534,223300.0
2011-06-23 14:10:00,46.2,46.22,46.12,46.14,233300.0,30.9467,30.96,30.8931,30.9065,233300.0
2011-06-23 14:20:00,46.15,46.15,46.1,46.14,271400.0,30.9132,30.9132,30.8797,30.9065,271400.0
2011-06-23 14:30:00,46.14,46.18,46.09,46.1,176100.0,30.9065,30.9333,30.873,30.8797,176100.0
2011-06-23 14:40:00,46.09,46.13,46.05,46.08,166100.0,30.873,30.8998,30.8462,30.8663,166100.0
2011-06-23 14:50:00,46.07,46.43,46.06,46.42,449500.0,30.8596,31.1007,30.8529,31.094,449500.0
2011-06-23 15:00:00,46.43,46.54,46.28,46.5,919600.0,31.1007,31.1744,31.0002,31.1476,919600.0
2011-06-23 15:10:00,46.5,46.62,46.43,46.55,478700.0,31.1476,31.228,31.1007,31.1811,478700.0
2011-06-23 15:20:00,46.55,46.6,46.43,46.44,494200.0,31.1811,31.2146,31.1007,31.1074,494200.0
2011-06-23 15:30:00,46.44,46.48,46.32,46.42,619000.0,31.1074,31.1342,31.027,31.094,619000.0
2011-06-23 15:40:00,46.42,46.58,46.41,46.56,729000.0,31.094,31.2012,31.0873,31.1878,729000.0
2011-06-23 15:50:00,46.56,46.68,46.55,46.64,803900.0,31.1878,31.2682,31.1811,31.2414,803900.0
2011-06-24 09:30:00,46.96,46.99,46.88,46.98,1044500.0,31.4557,31.4758,31.4021,31.4691,1044500.0
2011-06-24 09:40:00,46.99,47.02,46.89,46.91,348000.0,31.4758,31.4959,31.4088,31.4222,348000.0
2011-06-24 09:50:00,46.91,46.92,46.83,46.9,207600.0,31.4222,31.4289,31.3687,31.4155,207600.0
2011-06-24 10:00:00,46.9,46.93,46.79,46.81,561100.0,31.4155,31.4356,31.3419,31.3553,561100.0
2011-06-24 10:10:00,46.81,46.83,46.67,46.72,339300.0,31.3553,31.3687,31.2615,31.295,339300.0
2011-06-24 10:20:00,46.71,46.75,46.66,46.71,344700.0,31.2883,31.3151,31.2548,31.2883,344700.0
2011-06-24 10:30:00,46.7,46.79,46.66,46.76,480000.0,31.2816,31.3419,31.2548,31.3218,480000.0
2011-06-24 10:40:00,46.76,46.78,46.65,46.67,533400.0,31.3218,31.3352,31.2481,31.2615,533400.0
2011-06-24 10:50:00,46.67,46.72,46.61,46.71,365500.0,31.2615,31.295,31.2213,31.2883,365500.0
2011-06-24 11:00:00,46.71,46.76,46.69,46.74,245100.0,31.2883,31.3218,31.2749,31.3084,245100.0
2011-06-24 11:10:00,46.73,46.77,46.64,46.76,325100.0,31.3017,31.3285,31.2414,31.3218,325100.0
2011-06-24 11:20:00,46.76,46.78,46.72,46.77,311700.0,31.3218,31.3352,31.295,31.3285,311700.0
2011-06-24 11:30:00,46.78,46.81,46.74,46.79,564800.0,31.3352,31.3553,31.3084,31.3419,564800.0
2011-06-24 11:40:00,46.79,46.86,46.78,46.84,215300.0,31.3419,31.3887,31.3352,31.3754,215300.0
2011-06-24 11:50:00,46.84,46.84,46.77,46.79,77800.0,31.3754,31.3754,31.3285,31.3419,77800.0
2011-06-24 12:00:00,46.8,46.84,46.77,46.79,205200.0,31.3486,31.3754,31.3285,31.3419,205200.0
2011-06-24 12:10:00,46.78,46.8,46.76,46.8,205200.0,31.3352,31.3486,31.3218,31.3486,205200.0
2011-06-24 12:20:00,46.79,46.81,46.77,46.79,118000.0,31.3419,31.3553,31.3285,31.3419,118000.0
2011-06-24 12:30:00,46.8,46.82,46.78,46.79,97900.0,31.3486,31.362,31.3352,31.3419,97900.0
2011-06-24 12:40:00,46.79,46.81,46.7,46.71,256500.0,31.3419,31.3553,31.2816,31.2883,256500.0
2011-06-24 12:50:00,46.7,46.73,46.66,46.7,178900.0,31.2816,31.3017,31.2548,31.2816,178900.0
2011-06-24 13:00:00,46.7,46.71,46.59,46.63,253000.0,31.2816,31.2883,31.2079,31.2347,253000.0
2011-06-24 13:10:00,46.62,46.65,46.61,46.62,253200.0,31.228,31.2481,31.2213,31.228,253200.0
2011-06-24 13:20:00,46.62,46.7,46.61,46.69,302100.0,31.228,31.2816,31.2213,31.2749,302100.0
2011-06-24 13:30:00,46.69,46.77,46.66,46.75,123600.0,31.2749,31.3285,31.2548,31.3151,123600.0
2011-06-24 13:40:00,46.76,46.78,46.71,46.73,184800.0,31.3218,31.3352,31.2883,31.3017,184800.0
2011-06-24 13:50:00,46.73,46.76,46.7,46.72,120200.0,31.3017,31.3218,31.2816,31.295,120200.0
2011-06-24 14:00:00,46.73,46.73,46.63,46.64,165000.0,31.3017,31.3017,31.2347,31.2414,165000.0
2011-06-24 14:10:00,46.64,46.69,46.61,46.69,188900.0,31.2414,31.2749,31.2213,31.2749,188900.0
2011-06-24 14:20:00,46.69,46.71,46.65,46.68,126000.0,31.2749,31.2883,31.2481,31.2682,126000.0
2011-06-24 14:30:00,46.68,46.7,46.62,46.63,259600.0,31.2682,31.2816,31.228,31.2347,259600.0
2011-06-24 14:40:00,46.64,46.71,46.63,46.66,269300.0,31.2414,31.2883,31.2347,31.2548,269300.0
2011-06-24 14:50:00,46.66,46.69,46.64,46.66,261700.0,31.2548,31.2749,31.2414,31.2548,261700.0
2011-06-24 15:00:00,46.66,46.66,46.61,46.62,310300.0,31.2548,31.2548,31.2213,31.228,310300.0
2011-06-24 15:10:00,46.62,46.64,46.59,46.61,349700.0,31.228,31.2414,31.2079,31.2213,349700.0
2011-06-24 15:20:00,46.61,46.62,46.59,46.6,335800.0,31.2213,31.228,31.2079,31.2146,335800.0
2011-06-24 15:30:00,46.6,46.66,46.59,46.62,341400.0,31.2146,31.2548,31.2079,31.228,341400.0
2011-06-24 15:40:00,46.63,46.65,46.58,46.59,357500.0,31.2347,31.2481,31.2012,31.2079,357500.0
2011-06-24 15:50:00,46.59,46.66,46.57,46.64,796500.0,31.2079,31.2548,31.1945,31.2414,796500.0
2011-06-27 09:30:00,46.65,46.68,46.58,46.6,802300.0,31.2481,31.2682,31.2012,31.2146,802300.0
2011-06-27 09:40:00,46.6,46.84,46.6,46.84,1004000.0,31.2146,31.3754,31.2146,31.3754,1004000.0
2011-06-27 09:50:00,46.84,46.89,46.81,46.81,495500.0,31.3754,31.4088,31.3553,31.3553,495500.0
2011-06-27 10:00:00,46.82,46.87,46.8,46.82,500200.0,31.362,31.3954,31.3486,31.362,500200.0
2011-06-27 10:10:00,46.82,46.94,46.82,46.94,286400.0,31.362,31.4423,31.362,31.4423,286400.0
2011-06-27 10:20:00,46.94,47.04,46.94,47.04,663900.0,31.4423,31.5093,31.4423,31.5093,663900.0
2011-06-27 10:30:00,47.04,47.06,46.96,46.97,207800.0,31.5093,31.5227,31.4557,31.4624,207800.0
2011-06-27 10:40:00,46.97,47.03,46.95,47.02,157100.0,31.4624,31.5026,31.449,31.4959,157100.0
2011-06-27 10:50:00,47.02,47.04,46.96,47.01,253600.0,31.4959,31.5093,31.4557,31.4892,253600.0
2011-06-27 11:00:00,47.01,47.05,46.96,46.97,375600.0,31.4892,31.516,31.4557,31.4624,375600.0
2011-06-27 11:10:00,46.97,46.99,46.91,46.92,116300.0,31.4624,31.4758,31.4222,31.4289,116300.0
2011-06-27 11:20:00,46.93,46.98,46.92,46.96,313700.0,31.4356,31.4691,31.4289,31.4557,313700.0
2011-06-27 11:30:00,46.96,47.0,46.94,46.99,81800.0,31.4557,31.4825,31.4423,31.4758,81800.0
2011-06-27 11:40:00,46.99,47.01,46.95,47.01,123000.0,31.4758,31.4892,31.449,31.4892,123000.0
2011-06-27 11:50:00,47.0,47.02,46.98,47.01,239900.0,31.4825,31.4959,31.4691,31.4892,239900.0
2011-06-27 12:00:00,47.01,47.04,46.98,46.99,180500.0,31.4892,31.5093,31.4691,31.4758,180500.0
2011-06-27 12:10:00,46.99,47.01,46.93,46.94,132100.0,31.4758,31.4892,31.4356,31.4423,132100.0
2011-06-27 12:20:00,46.95,46.97,46.93,46.95,217100.0,31.449,31.4624,31.4356,31.449,217100.0
2011-06-27 12:30:00,46.95,46.96,46.93,46.93,99700.0,31.449,31.4557,31.4356,31.4356,99700.0
2011-06-27 12:40:00,46.94,46.96,46.92,46.96,149600.0,31.4423,31.4557,31.4289,31.4557,149600.0
2011-06-27 12:50:00,46.95,46.95,46.91,46.91,154300.0,31.449,31.449,31.4222,31.4222,154300.0
2011-06-27 13:00:00,46.91,46.95,46.91,46.93,87100.0,31.4222,31.449,31.4222,31.4356,87100.0
2011-06-27 13:10:00,46.93,47.0,46.93,46.99,112100.0,31.4356,31.4825,31.4356,31.4758,112100.0
2011-06-27 13:20:00,46.98,46.99,46.88,46.9,406900.0,31.4691,31.4758,31.4021,31.4155,406900.0
2011-06-27 13:30:00,46.9,46.91,46.87,46.89,135600.0,31.4155,31.4222,31.3954,31.4088,135600.0
2011-06-27 13:40:00,46.89,46.9,46.87,46.89,111900.0,31.4088,31.4155,31.3954,31.4088,111900.0
2011-06-27 13:50:00,46.89,46.95,46.89,46.93,134600.0,31.4088,31.449,31.4088,31.4356,134600.0
2011-06-27 14:00:00,46.93,47.12,46.93,47.11,242400.0,31.4356,31.5629,31.4356,31.5562,242400.0
2011-06-27 14:10:00,47.11,47.16,47.09,47.13,212300.0,31.5562,31.5897,31.5428,31.5696,212300.0
2011-06-27 14:20:00,47.13,47.17,47.12,47.15,166600.0,31.5696,31.5964,31.5629,31.583,166600.0
2011-06-27 14:30:00,47.15,47.19,47.14,47.19,384100.0,31.583,31.6098,31.5763,31.6098,384100.0
2011-06-27 14:40:00,47.19,47.23,47.17,47.19,661600.0,31.6098,31.6366,31.5964,31.6098,661600.0
2011-06-27 14:50:00,47.18,47.19,47.16,47.17,157500.0,31.6031,31.6098,31.5897,31.5964,157500.0
2011-06-27 15:00:00,47.17,47.19,47.15,47.15,136600.0,31.5964,31.6098,31.583,31.583,136600.0
2011-06-27 15:10:00,47.15,47.17,47.13,47.17,207500.0,31.583,31.5964,31.5696,31.5964,207500.0
2011-06-27 15:20:00,47.17,47.21,47.16,47.19,389200.0,31.5964,31.6232,31.5897,31.6098,389200.0
2011-06-27 15:30:00,47.17,47.2,47.14,47.14,414900.0,31.5964,31.6165,31.5763,31.5763,414900.0
2011-06-27 15:40:00,47.14,47.18,47.13,47.16,687300.0,31.5763,31.6031,31.5696,31.5897,687300.0
2011-06-27 15:50:00,47.15,47.17,47.07,47.07,1161200.0,31.583,31.5964,31.5294,31.5294,1161200.0
2011-06-28 09:30:00,47.17,47.18,47.03,47.14,632600.0,31.5964,31.6031,31.5026,31.5763,632600.0
2011-06-28 09:40:00,47.14,47.25,47.14,47.19,690500.0,31.5763,31.65,31.5763,31.6098,690500.0
2011-06-28 09:50:00,47.19,47.23,47.18,47.22,513400.0,31.6098,31.6366,31.6031,31.6299,513400.0
2011-06-28 10:00:00,47.21,47.31,47.21,47.3,346500.0,31.6232,31.6902,31.6232,31.6835,346500.0
2011-06-28 10:10:00,47.29,47.36,47.28,47.32,334100.0,31.6768,31.7237,31.6701,31.6969,334100.0
2011-06-28 10:20:00,47.32,47.4,47.3,47.38,220400.0,31.6969,31.7505,31.6835,31.7371,220400.0
2011-06-28 10:30:00,47.39,47.46,47.39,47.43,209400.0,31.7438,31.7907,31.7438,31.7706,209400.0
2011-06-28 10:40:00,47.42,47.48,47.41,47.46,467300.0,31.7639,31.804,31.7572,31.7907,467300.0
2011-06-28 10:50:00,47.45,47.47,47.4,47.41,162200.0,31.784,31.7973,31.7505,31.7572,162200.0
2011-06-28 11:00:00,47.41,47.41,47.36,47.4,138600.0,31.7572,31.7572,31.7237,31.7505,138600.0
2011-06-28 11:10:00,47.4,47.43,47.37,47.41,356400.0,31.7505,31.7706,31.7304,31.7572,356400.0
2011-06-28 11:20:00,47.4,47.43,47.39,47.4,318500.0,31.7505,31.7706,31.7438,31.7505,318500.0
2011-06-28 11:30:00,47.39,47.43,47.39,47.4,301800.0,31.7438,31.7706,31.7438,31.7505,301800.0
2011-06-28 11:40:00,47.4,47.48,47.4,47.47,286600.0,31.7505,31.804,31.7505,31.7973,286600.0
2011-06-28 11:50:00,47.47,47.48,47.44,47.48,198400.0,31.7973,31.804,31.7773,31.804,198400.0
2011-06-28 12:00:00,47.48,47.52,47.47,47.5,414000.0,31.804,31.8308,31.7973,31.8174,414000.0
2011-06-28 12:10:00,47.51,47.53,47.5,47.52,160200.0,31.8241,31.8375,31.8174,31.8308,160200.0
2011-06-28 12:20:00,47.52,47.53,47.48,47.49,266100.0,31.8308,31.8375,31.804,31.8107,266100.0
2011-06-28 12:30:00,47.49,47.52,47.48,47.51,208200.0,31.8107,31.8308,31.804,31.8241,208200.0
2011-06-28 12:40:00,47.51,47.52,47.48,47.51,153000.0,31.8241,31.8308,31.804,31.8241,153000.0
2011-06-28 12:50:00,47.51,47.54,47.49,47.53,211900.0,31.8241,31.8442,31.8107,31.8375,211900.0
2011-06-28 13:00:00,47.53,47.58,47.51,47.56,234900.0,31.8375,31.871,31.8241,31.8576,234900.0
2011-06-28 13:10:00,47.56,47.57,47.52,47.53,311000.0,31.8576,31.8643,31.8308,31.8375,311000.0
2011-06-28 13:20:00,47.53,47.55,47.52,47.54,227100.0,31.8375,31.8509,31.8308,31.8442,227100.0
2011-06-28 13:30:00,47.54,47.54,47.5,47.53,206900.0,31.8442,31.8442,31.8174,31.8375,206900.0
2011-06-28 13:40:00,47.53,47.57,47.51,47.56,224500.0,31.8375,31.8643,31.8241,31.8576,224500.0
2011-06-28 13:50:00,47.56,47.57,47.54,47.55,163000.0,31.8576,31.8643,31.8442,31.8509,163000.0
2011-06-28 14:00:00,47.56,47.58,47.54,47.55,328100.0,31.8576,31.871,31.8442,31.8509,328100.0
2011-06-28 14:10:00,47.55,47.58,47.54,47.58,175900.0,31.8509,31.871,31.8442,31.871,175900.0
2011-06-28 14:20:00,47.58,47.62,47.57,47.62,1546000.0,31.871,31.8978,31.8643,31.8978,1546000.0
2011-06-28 14:30:00,47.62,47.68,47.61,47.68,463600.0,31.8978,31.938,31.8911,31.938,463600.0
2011-06-28 14:40:00,47.68,47.68,47.65,47.66,254400.0,31.938,31.938,31.9179,31.9246,254400.0
2011-06-28 14:50:00,47.66,47.68,47.64,47.67,197800.0,31.9246,31.938,31.9112,31.9313,197800.0
2011-06-28 15:00:00,47.67,47.68,47.65,47.66,372100.0,31.9313,31.938,31.9179,31.9246,372100.0
2011-06-28 15:10:00,47.66,47.67,47.59,47.6,227600.0,31.9246,31.9313,31.8777,31.8844,227600.0
2011-06-28 15:20:00,47.59,47.62,47.59,47.59,205700.0,31.8777,31.8978,31.8777,31.8777,205700.0
2011-06-28 15:30:00,47.59,47.6,47.54,47.57,205200.0,31.8777,31.8844,31.8442,31.8643,205200.0
2011-06-28 15:40:00,47.57,47.65,47.56,47.64,230600.0,31.8643,31.9179,31.8576,31.9112,230600.0
2011-06-28 15:50:00,47.63,47.71,47.63,47.7,511000.0,31.9045,31.9581,31.9045,31.9514,511000.0
2011-06-29 09:30:00,47.8,47.83,47.74,47.77,815200.0,32.0184,32.0385,31.9782,31.9983,815200.0
2011-06-29 09:40:00,47.77,47.8,47.72,47.72,530500.0,31.9983,32.0184,31.9648,31.9648,530500.0
2011-06-29 09:50:00,47.72,47.76,47.68,47.73,185200.0,31.9648,31.9916,31.938,31.9715,185200.0
2011-06-29 10:00:00,47.73,47.76,47.57,47.6,402300.0,31.9715,31.9916,31.8643,31.8844,402300.0
2011-06-29 10:10:00,47.6,47.73,47.59,47.7,253500.0,31.8844,31.9715,31.8777,31.9514,253500.0
2011-06-29 10:20:00,47.7,47.75,47.7,47.75,179300.0,31.9514,31.9849,31.9514,31.9849,179300.0
2011-06-29 10:30:00,47.75,47.81,47.74,47.8,302900.0,31.9849,32.0251,31.9782,32.0184,302900.0
2011-06-29 10:40:00,47.81,47.91,47.81,47.88,2907000.0,32.0251,32.0921,32.0251,32.072,2907000.0
2011-06-29 10:50:00,47.87,47.98,47.86,47.98,444900.0,32.0653,32.139,32.0586,32.139,444900.0
2011-06-29 11:00:00,47.98,48.05,47.97,48.05,430900.0,32.139,32.1859,32.1323,32.1859,430900.0
2011-06-29 11:10:00,48.05,48.08,48.0,48.05,236100.0,32.1859,32.206,32.1524,32.1859,236100.0
2011-06-29 11:20:00,48.05,48.09,48.01,48.03,535400.0,32.1859,32.2127,32.1591,32.1725,535400.0
2011-06-29 11:30:00,48.03,48.05,48.0,48.02,293300.0,32.1725,32.1859,32.1524,32.1658,293300.0
2011-06-29 11:40:00,48.02,48.03,47.99,48.02,155200.0,32.1658,32.1725,32.1457,32.1658,155200.0
2011-06-29 11:50:00,48.02,48.12,48.02,48.1,1382900.0,32.1658,32.2327,32.1658,32.2193,1382900.0
2011-06-29 12:00:00,48.11,48.14,48.08,48.12,1715000.0,32.226,32.2461,32.206,32.2327,1715000.0
2011-06-29 12:10:00,48.13,48.14,48.11,48.12,484700.0,32.2394,32.2461,32.226,32.2327,484700.0
2011-06-29 12:20:00,48.12,48.14,48.09,48.11,569600.0,32.2327,32.2461,32.2127,32.226,569600.0
2011-06-29 12:30:00,48.1,48.12,48.09,48.11,222000.0,32.2193,32.2327,32.2127,32.226,222000.0
2011-06-29 12:40:00,48.1,48.14,48.09,48.13,118100.0,32.2193,32.2461,32.2127,32.2394,118100.0
2011-06-29 12:50:00,48.13,48.14,48.1,48.11,186000.0,32.2394,32.2461,32.2193,32.226,186000.0
2011-06-29 13:00:00,48.1,48.14,48.09,48.13,357200.0,32.2193,32.2461,32.2127,32.2394,357200.0
2011-06-29 13:10:00,48.13,48.17,48.13,48.15,517300.0,32.2394,32.2662,32.2394,32.2528,517300.0
2011-06-29 13:20:00,48.15,48.15,48.11,48.14,489800.0,32.2528,32.2528,32.226,32.2461,489800.0
2011-06-29 13:30:00,48.14,48.18,48.13,48.18,215000.0,32.2461,32.2729,32.2394,32.2729,215000.0
2011-06-29 13:40:00,48.18,48.2,48.16,48.18,360300.0,32.2729,32.2863,32.2595,32.2729,360300.0
2011-06-29 13:50:00,48.17,48.18,48.09,48.11,346500.0,32.2662,32.2729,32.2127,32.226,346500.0
2011-06-29 14:00:00,48.11,48.13,48.05,48.06,492000.0,32.226,32.2394,32.1859,32.1926,492000.0
2011-06-29 14:10:00,48.05,48.06,48.0,48.06,644800.0,32.1859,32.1926,32.1524,32.1926,644800.0
2011-06-29 14:20:00,48.06,48.18,47.97,48.02,1834600.0,32.1926,32.2729,32.1323,32.1658,1834600.0
2011-06-29 14:30:00,48.01,48.03,47.95,47.95,200300.0,32.1591,32.1725,32.1189,32.1189,200300.0
2011-06-29 14:40:00,47.95,47.95,47.88,47.9,306200.0,32.1189,32.1189,32.072,32.0854,306200.0
2011-06-29 14:50:00,47.9,47.99,47.88,47.98,295600.0,32.0854,32.1457,32.072,32.139,295600.0
2011-06-29 15:00:00,47.99,48.02,47.99,47.99,139600.0,32.1457,32.1658,32.1457,32.1457,139600.0
2011-06-29 15:10:00,47.99,48.06,47.99,48.03,593500.0,32.1457,32.1926,32.1457,32.1725,593500.0
2011-06-29 15:20:00,48.03,48.08,48.01,48.05,509200.0,32.1725,32.206,32.1591,32.1859,509200.0
2011-06-29 15:30:00,48.05,48.08,48.04,48.07,158800.0,32.1859,32.206,32.1792,32.1993,158800.0
2011-06-29 15:40:00,48.07,48.09,48.0,48.04,522500.0,32.1993,32.2127,32.1524,32.1792,522500.0
2011-06-29 15:50:00,48.04,48.12,48.04,48.09,484700.0,32.1792,32.2327,32.1792,32.2127,484700.0
2011-06-30 09:30:00,48.33,48.35,48.23,48.23,578000.0,32.3734,32.3868,32.3064,32.3064,578000.0
2011-06-30 09:40:00,48.23,48.49,48.21,48.43,487500.0,32.3064,32.4806,32.293,32.4404,487500.0
2011-06-30 09:50:00,48.43,48.44,48.36,48.39,482200.0,32.4404,32.4471,32.3935,32.4136,482200.0
2011-06-30 10:00:00,48.38,48.48,48.38,48.43,306200.0,32.4069,32.4739,32.4069,32.4404,306200.0
2011-06-30 10:10:00,48.43,48.45,48.4,48.42,314500.0,32.4404,32.4538,32.4203,32.4337,314500.0
2011-06-30 10:20:00,48.43,48.54,48.43,48.48,512300.0,32.4404,32.5141,32.4404,32.4739,512300.0
2011-06-30 10:30:00,48.48,48.5,48.46,48.48,624500.0,32.4739,32.4873,32.4605,32.4739,624500.0
2011-06-30 10:40:00,48.48,48.49,48.41,48.43,313700.0,32.4739,32.4806,32.427,32.4404,313700.0
2011-06-30 10:50:00,48.43,48.47,48.42,48.46,698100.0,32.4404,32.4672,32.4337,32.4605,698100.0
2011-06-30 11:00:00,48.46,48.55,48.45,48.51,452000.0,32.4605,32.5208,32.4538,32.494,452000.0
2011-06-30 11:10:00,48.51,48.53,48.48,48.52,734800.0,32.494,32.5074,32.4739,32.5007,734800.0
2011-06-30 11:20:00,48.52,48.56,48.51,48.53,1424900.0,32.5007,32.5275,32.494,32.5074,1424900.0
2011-06-30 11:30:00,48.54,48.6,48.53,48.58,1032600.0,32.5141,32.5543,32.5074,32.5409,1032600.0
2011-06-30 11:40:00,48.57,48.57,48.53,48.54,430700.0,32.5342,32.5342,32.5074,32.5141,430700.0
2011-06-30 11:50:00,48.54,48.56,48.51,48.54,446800.0,32.5141,32.5275,32.494,32.5141,446800.0
2011-06-30 12:00:00,48.54,48.57,48.52,48.57,508500.0,32.5141,32.5342,32.5007,32.5342,508500.0
2011-06-30 12:10:00,48.57,48.59,48.52,48.52,544500.0,32.5342,32.5476,32.5007,32.5007,544500.0
2011-06-30 12:20:00,48.52,48.53,48.51,48.52,367200.0,32.5007,32.5074,32.494,32.5007,367200.0
2011-06-30 12:30:00,48.51,48.52,48.48,48.5,424500.0,32.494,32.5007,32.4739,32.4873,424500.0
2011-06-30 12:40:00,48.49,48.51,48.47,48.48,490500.0,32.4806,32.494,32.4672,32.4739,490500.0
2011-06-30 12:50:00,48.49,48.5,48.46,48.48,467100.0,32.4806,32.4873,32.4605,32.4739,467100.0
2011-06-30 13:00:00,48.48,48.51,48.47,48.51,342100.0,32.4739,32.494,32.4672,32.494,342100.0
2011-06-30 13:10:00,48.5,48.51,48.45,48.47,681200.0,32.4873,32.494,32.4538,32.4672,681200.0
2011-06-30 13:20:00,48.47,48.48,48.44,48.47,267400.0,32.4672,32.4739,32.4471,32.4672,267400.0
2011-06-30 13:30:00,48.47,48.48,48.45,48.47,174000.0,32.4672,32.4739,32.4538,32.4672,174000.0
2011-06-30 13:40:00,48.47,48.49,48.46,48.48,309800.0,32.4672,32.4806,32.4605,32.4739,309800.0
2011-06-30 13:50:00,48.47,48.52,48.47,48.52,125300.0,32.4672,32.5007,32.4672,32.5007,125300.0
2011-06-30 14:00:00,48.51,48.53,48.51,48.53,294100.0,32.494,32.5074,32.494,32.5074,294100.0
2011-06-30 14:10:00,48.53,48.54,48.49,48.51,232900.0,32.5074,32.5141,32.4806,32.494,232900.0
2011-06-30 14:20:00,48.5,48.54,48.49,48.51,489100.0,32.4873,32.5141,32.4806,32.494,489100.0
2011-06-30 14:30:00,48.51,48.55,48.51,48.54,494900.0,32.494,32.5208,32.494,32.5141,494900.0
2011-06-30 14:40:00,48.55,48.55,48.5,48.5,232400.0,32.5208,32.5208,32.4873,32.4873,232400.0
2011-06-30 14:50:00,48.5,48.54,48.5,48.51,513500.0,32.4873,32.5141,32.4873,32.494,513500.0
2011-06-30 15:00:00,48.51,48.52,48.49,48.51,630500.0,32.494,32.5007,32.4806,32.494,630500.0
2011-06-30 15:10:00,48.5,48.53,48.49,48.53,277000.0,32.4873,32.5074,32.4806,32.5074,277000.0
2011-06-30 15:20:00,48.53,48.55,48.52,48.55,220300.0,32.5074,32.5208,32.5007,32.5208,220300.0
2011-06-30 15:30:00,48.55,48.59,48.54,48.59,537400.0,32.5208,32.5476,32.5141,32.5476,537400.0
2011-06-30 15:40:00,48.59,48.65,48.57,48.61,1299800.0,32.5476,32.5878,32.5342,32.561,1299800.0
2011-06-30 15:50:00,48.61,48.65,48.59,48.61,1610800.0,32.561,32.5878,32.5476,32.561,1610800.0
2011-07-01 09:30:00,48.6,48.65,48.54,48.57,483300.0,32.5543,32.5878,32.5141,32.5342,483300.0
2011-07-01 09:40:00,48.56,48.64,48.56,48.63,301900.0,32.5275,32.5811,32.5275,32.5744,301900.0
2011-07-01 09:50:00,48.63,48.67,48.62,48.66,460300.0,32.5744,32.6012,32.5677,32.5945,460300.0
2011-07-01 10:00:00,48.66,48.92,48.66,48.86,937300.0,32.5945,32.7686,32.5945,32.7284,937300.0
2011-07-01 10:10:00,48.86,48.91,48.86,48.9,2006900.0,32.7284,32.7619,32.7284,32.7552,2006900.0
2011-07-01 10:20:00,48.9,49.02,48.89,49.01,1801300.0,32.7552,32.8356,32.7485,32.8289,1801300.0
2011-07-01 10:30:00,49.01,49.07,48.96,49.06,375000.0,32.8289,32.8691,32.7954,32.8624,375000.0
2011-07-01 10:40:00,49.06,49.07,48.96,48.96,178400.0,32.8624,32.8691,32.7954,32.7954,178400.0
2011-07-01 10:50:00,48.96,48.99,48.92,48.92,229900.0,32.7954,32.8155,32.7686,32.7686,229900.0
2011-07-01 11:00:00,48.93,48.96,48.9,48.95,440900.0,32.7753,32.7954,32.7552,32.7887,440900.0
2011-07-01 11:10:00,48.94,48.98,48.94,48.97,339300.0,32.782,32.8088,32.782,32.8021,339300.0
2011-07-01 11:20:00,48.98,49.06,48.98,49.06,192400.0,32.8088,32.8624,32.8088,32.8624,192400.0
2011-07-01 11:30:00,49.06,49.09,49.02,49.02,143500.0,32.8624,32.8825,32.8356,32.8356,143500.0
2011-07-01 11:40:00,49.03,49.03,49.0,49.0,76400.0,32.8423,32.8423,32.8222,32.8222,76400.0
2011-07-01 11:50:00,49.0,49.03,48.99,49.01,138500.0,32.8222,32.8423,32.8155,32.8289,138500.0
2011-07-01 12:00:00,49.01,49.03,48.98,49.0,189700.0,32.8289,32.8423,32.8088,32.8222,189700.0
2011-07-01 12:10:00,49.01,49.05,49.0,49.03,108900.0,32.8289,32.8557,32.8222,32.8423,108900.0
2011-07-01 12:20:00,49.03,49.11,49.02,49.09,377200.0,32.8423,32.8959,32.8356,32.8825,377200.0
2011-07-01 12:30:00,49.09,49.1,49.06,49.1,83000.0,32.8825,32.8892,32.8624,32.8892,83000.0
2011-07-01 12:40:00,49.1,49.1,49.05,49.06,140900.0,32.8892,32.8892,32.8557,32.8624,140900.0
2011-07-01 12:50:00,49.06,49.12,49.05,49.12,154000.0,32.8624,32.9026,32.8557,32.9026,154000.0
2011-07-01 13:00:00,49.12,49.18,49.1,49.18,332200.0,32.9026,32.9428,32.8892,32.9428,332200.0
2011-07-01 13:10:00,49.18,49.18,49.14,49.15,221300.0,32.9428,32.9428,32.916,32.9227,221300.0
2011-07-01 13:20:00,49.15,49.17,49.14,49.15,136800.0,32.9227,32.9361,32.916,32.9227,136800.0
2011-07-01 13:30:00,49.16,49.2,49.14,49.19,118300.0,32.9294,32.9562,32.916,32.9495,118300.0
2011-07-01 13:40:00,49.19,49.19,49.15,49.15,194600.0,32.9495,32.9495,32.9227,32.9227,194600.0
2011-07-01 13:50:00,49.15,49.18,49.15,49.17,152700.0,32.9227,32.9428,32.9227,32.9361,152700.0
2011-07-01 14:00:00,49.17,49.17,49.14,49.14,162600.0,32.9361,32.9361,32.916,32.916,162600.0
2011-07-01 14:10:00,49.14,49.17,49.12,49.15,262900.0,32.916,32.9361,32.9026,32.9227,262900.0
2011-07-01 14:20:00,49.15,49.18,49.15,49.17,224300.0,32.9227,32.9428,32.9227,32.9361,224300.0
2011-07-01 14:30:00,49.16,49.21,49.16,49.21,318800.0,32.9294,32.9629,32.9294,32.9629,318800.0
2011-07-01 14:40:00,49.21,49.23,49.19,49.22,326800.0,32.9629,32.9763,32.9495,32.9696,326800.0
2011-07-01 14:50:00,49.23,49.28,49.21,49.27,380100.0,32.9763,33.0098,32.9629,33.0031,380100.0
2011-07-01 15:00:00,49.27,49.29,49.25,49.25,303100.0,33.0031,33.0165,32.9897,32.9897,303100.0
2011-07-01 15:10:00,49.25,49.27,49.22,49.22,367200.0,32.9897,33.0031,32.9696,32.9696,367200.0
2011-07-01 15:20:00,49.23,49.24,49.18,49.2,241500.0,32.9763,32.983,32.9428,32.9562,241500.0
2011-07-01 15:30:00,49.19,49.24,49.19,49.24,302500.0,32.9495,32.983,32.9495,32.983,302500.0
2011-07-01 15:40:00,49.24,49.28,49.22,49.26,421700.0,32.983,33.0098,32.9696,32.9964,421700.0
2011-07-01 15:50:00,49.26,49.26,49.17,49.17,505100.0,32.9964,32.9964,32.9361,32.9361,505100.0
2011-07-05 09:30:00,49.27,49.27,49.07,49.1,1321500.0,33.0031,33.0031,32.8691,32.8892,1321500.0
2011-07-05 09:40:00,49.1,49.21,49.08,49.19,442400.0,32.8892,32.9629,32.8758,32.9495,442400.0
2011-07-05 09:50:00,49.19,49.21,49.16,49.18,316000.0,32.9495,32.9629,32.9294,32.9428,316000.0
2011-07-05 10:00:00,49.18,49.29,49.13,49.26,496800.0,32.9428,33.0165,32.9093,32.9964,496800.0
2011-07-05 10:10:00,49.25,49.3,49.14,49.14,517100.0,32.9897,33.0232,32.916,32.916,517100.0
2011-07-05 10:20:00,49.14,49.16,49.09,49.14,260100.0,32.916,32.9294,32.8825,32.916,260100.0
2011-07-05 10:30:00,49.13,49.18,49.12,49.13,209600.0,32.9093,32.9428,32.9026,32.9093,209600.0
2011-07-05 10:40:00,49.14,49.19,49.13,49.13,167500.0,32.916,32.9495,32.9093,32.9093,167500.0
2011-07-05 10:50:00,49.14,49.17,49.09,49.09,257400.0,32.916,32.9361,32.8825,32.8825,257400.0
2011-07-05 11:00:00,49.1,49.11,49.04,49.06,206200.0,32.8892,32.8959,32.849,32.8624,206200.0
2011-07-05 11:10:00,49.06,49.12,49.05,49.11,289500.0,32.8624,32.9026,32.8557,32.8959,289500.0
2011-07-05 11:20:00,49.1,49.13,49.1,49.12,101400.0,32.8892,32.9093,32.8892,32.9026,101400.0
2011-07-05 11:30:00,49.12,49.15,49.1,49.11,207200.0,32.9026,32.9227,32.8892,32.8959,207200.0
2011-07-05 11:40:00,49.12,49.18,49.11,49.16,165000.0,32.9026,32.9428,32.8959,32.9294,165000.0
2011-07-05 11:50:00,49.16,49.16,49.11,49.11,91200.0,32.9294,32.9294,32.8959,32.8959,91200.0
2011-07-05 12:00:00,49.12,49.17,49.11,49.17,119800.0,32.9026,32.9361,32.8959,32.9361,119800.0
2011-07-05 12:10:00,49.16,49.2,49.16,49.17,152500.0,32.9294,32.9562,32.9294,32.9361,152500.0
2011-07-05 12:20:00,49.17,49.19,49.16,49.19,87800.0,32.9361,32.9495,32.9294,32.9495,87800.0
2011-07-05 12:30:00,49.18,49.22,49.18,49.2,99800.0,32.9428,32.9696,32.9428,32.9562,99800.0
2011-07-05 12:40:00,49.19,49.22,49.18,49.18,160500.0,32.9495,32.9696,32.9428,32.9428,160500.0
2011-07-05 12:50:00,49.19,49.21,49.17,49.19,136500.0,32.9495,32.9629,32.9361,32.9495,136500.0
2011-07-05 13:00:00,49.19,49.22,49.18,49.21,136100.0,32.9495,32.9696,32.9428,32.9629,136100.0
2011-07-05 13:10:00,49.22,49.24,49.2,49.22,165000.0,32.9696,32.983,32.9562,32.9696,165000.0
2011-07-05 13:20:00,49.22,49.24,49.22,49.22,108100.0,32.9696,32.983,32.9696,32.9696,108100.0
2011-07-05 13:30:00,49.23,49.24,49.21,49.23,117200.0,32.9763,32.983,32.9629,32.9763,117200.0
2011-07-05 13:40:00,49.23,49.28,49.22,49.28,118000.0,32.9763,33.0098,32.9696,33.0098,118000.0
2011-07-05 13:50:00,49.27,49.29,49.27,49.28,203700.0,33.0031,33.0165,33.0031,33.0098,203700.0
2011-07-05 14:00:00,49.27,49.28,49.12,49.14,511700.0,33.0031,33.0098,32.9026,32.916,511700.0
2011-07-05 14:10:00,49.14,49.19,49.07,49.07,319900.0,32.916,32.9495,32.8691,32.8691,319900.0
2011-07-05 14:20:00,49.07,49.07,48.99,49.02,312400.0,32.8691,32.8691,32.8155,32.8356,312400.0
2011-07-05 14:30:00,49.02,49.11,49.0,49.11,247000.0,32.8356,32.8959,32.8222,32.8959,247000.0
2011-07-05 14:40:00,49.11,49.12,49.08,49.1,189700.0,32.8959,32.9026,32.8758,32.8892,189700.0
2011-07-05 14:50:00,49.11,49.14,49.08,49.12,183200.0,32.8959,32.916,32.8758,32.9026,183200.0
2011-07-05 15:00:00,49.12,49.13,49.07,49.12,430900.0,32.9026,32.9093,32.8691,32.9026,430900.0
2011-07-05 15:10:00,49.11,49.12,49.06,49.1,400500.0,32.8959,32.9026,32.8624,32.8892,400500.0
2011-07-05 15:20:00,49.09,49.17,49.09,49.15,440100.0,32.8825,32.9361,32.8825,32.9227,440100.0
2011-07-05 15:30:00,49.15,49.2,49.13,49.14,725900.0,32.9227,32.9562,32.9093,32.916,725900.0
2011-07-05 15:40:00,49.15,49.15,49.07,49.09,618100.0,32.9227,32.9227,32.8691,32.8825,618100.0
2011-07-05 15:50:00,49.08,49.11,49.06,49.08,3224200.0,32.8758,32.8959,32.8624,32.8758,3224200.0
2011-07-06 09:30:00,48.91,48.98,48.85,48.89,864200.0,32.7619,32.8088,32.7217,32.7485,864200.0
2011-07-06 09:40:00,48.88,48.9,48.82,48.88,608300.0,32.7418,32.7552,32.7016,32.7418,608300.0
2011-07-06 09:50:00,48.87,48.89,48.81,48.81,457000.0,32.7351,32.7485,32.6949,32.6949,457000.0
2011-07-06 10:00:00,48.81,48.87,48.66,48.72,771200.0,32.6949,32.7351,32.5945,32.6347,771200.0
2011-07-06 10:10:00,48.73,48.76,48.64,48.64,612600.0,32.6413,32.6614,32.5811,32.5811,612600.0
2011-07-06 10:20:00,48.63,48.74,48.61,48.74,397400.0,32.5744,32.648,32.561,32.648,397400.0
2011-07-06 10:30:00,48.74,48.82,48.73,48.8,376500.0,32.648,32.7016,32.6413,32.6882,376500.0
2011-07-06 10:40:00,48.8,48.8,48.72,48.77,394600.0,32.6882,32.6882,32.6347,32.6681,394600.0
2011-07-06 10:50:00,48.77,48.84,48.75,48.81,481600.0,32.6681,32.715,32.6547,32.6949,481600.0
2011-07-06 11:00:00,48.81,48.83,48.76,48.76,330700.0,32.6949,32.7083,32.6614,32.6614,330700.0
2011-07-06 11:10:00,48.76,48.8,48.74,48.79,344400.0,32.6614,32.6882,32.648,32.6815,344400.0
2011-07-06 11:20:00,48.79,48.81,48.77,48.81,237200.0,32.6815,32.6949,32.6681,32.6949,237200.0
2011-07-06 11:30:00,48.81,48.87,48.78,48.84,566800.0,32.6949,32.7351,32.6748,32.715,566800.0
2011-07-06 11:40:00,48.84,48.92,48.84,48.91,188200.0,32.715,32.7686,32.715,32.7619,188200.0
2011-07-06 11:50:00,48.9,48.91,48.86,48.9,220300.0,32.7552,32.7619,32.7284,32.7552,220300.0
2011-07-06 12:00:00,48.9,48.91,48.87,48.87,126700.0,32.7552,32.7619,32.7351,32.7351,126700.0
2011-07-06 12:10:00,48.87,48.89,48.86,48.89,110200.0,32.7351,32.7485,32.7284,32.7485,110200.0
2011-07-06 12:20:00,48.89,48.9,48.86,48.88,114200.0,32.7485,32.7552,32.7284,32.7418,114200.0
2011-07-06 12:30:00,48.88,48.89,48.84,48.89,226100.0,32.7418,32.7485,32.715,32.7485,226100.0
2011-07-06 12:40:00,48.89,48.9,48.87,48.88,104300.0,32.7485,32.7552,32.7351,32.7418,104300.0
2011-07-06 12:50:00,48.88,48.89,48.85,48.87,1603500.0,32.7418,32.7485,32.7217,32.7351,1603500.0
2011-07-06 13:00:00,48.87,48.88,48.81,48.81,273600.0,32.7351,32.7418,32.6949,32.6949,273600.0
2011-07-06 13:10:00,48.81,48.82,48.79,48.81,145000.0,32.6949,32.7016,32.6815,32.6949,145000.0
2011-07-06 13:20:00,48.81,48.83,48.74,48.75,829900.0,32.6949,32.7083,32.648,32.6547,829900.0
2011-07-06 13:30:00,48.74,48.78,48.74,48.77,554900.0,32.648,32.6748,32.648,32.6681,554900.0
2011-07-06 13:40:00,48.76,48.79,48.75,48.77,135300.0,32.6614,32.6815,32.6547,32.6681,135300.0
2011-07-06 13:50:00,48.78,48.81,48.75,48.8,228100.0,32.6748,32.6949,32.6547,32.6882,228100.0
2011-07-06 14:00:00,48.8,48.82,48.75,48.75,173700.0,32.6882,32.7016,32.6547,32.6547,173700.0
2011-07-06 14:10:00,48.76,48.77,48.72,48.74,259100.0,32.6614,32.6681,32.6347,32.648,259100.0
2011-07-06 14:20:00,48.74,48.76,48.71,48.75,171200.0,32.648,32.6614,32.628,32.6547,171200.0
2011-07-06 14:30:00,48.76,48.78,48.73,48.78,238200.0,32.6614,32.6748,32.6413,32.6748,238200.0
2011-07-06 14:40:00,48.78,48.82,48.77,48.82,175700.0,32.6748,32.7016,32.6681,32.7016,175700.0
2011-07-06 14:50:00,48.82,48.82,48.76,48.76,356700.0,32.7016,32.7016,32.6614,32.6614,356700.0
2011-07-06 15:00:00,48.76,48.82,48.75,48.82,204300.0,32.6614,32.7016,32.6547,32.7016,204300.0
2011-07-06 15:10:00,48.82,48.84,48.77,48.81,268300.0,32.7016,32.715,32.6681,32.6949,268300.0
2011-07-06 15:20:00,48.82,48.83,48.8,48.81,315000.0,32.7016,32.7083,32.6882,32.6949,315000.0
2011-07-06 15:30:00,48.81,48.83,48.77,48.79,344800.0,32.6949,32.7083,32.6681,32.6815,344800.0
2011-07-06 15:40:00,48.8,48.85,48.8,48.81,412400.0,32.6882,32.7217,32.6882,32.6949,412400.0
2011-07-06 15:50:00,48.8,48.92,48.8,48.92,1323900.0,32.6882,32.7686,32.6882,32.7686,1323900.0
2011-07-07 09:30:00,49.42,49.48,49.37,49.38,482000.0,33.1035,33.1437,33.07,33.0767,482000.0
2011-07-07 09:40:00,49.39,49.41,49.35,49.37,297500.0,33.0834,33.0968,33.0567,33.07,297500.0
2011-07-07 09:50:00,49.37,49.47,49.37,49.45,517500.0,33.07,33.137,33.07,33.1236,517500.0
2011-07-07 10:00:00,49.45,49.51,49.45,49.46,739900.0,33.1236,33.1638,33.1236,33.1303,739900.0
2011-07-07 10:10:00,49.46,49.5,49.43,49.48,411300.0,33.1303,33.1571,33.1102,33.1437,411300.0
2011-07-07 10:20:00,49.47,49.51,49.42,49.5,426700.0,33.137,33.1638,33.1035,33.1571,426700.0
2011-07-07 10:30:00,49.51,49.58,49.5,49.54,525200.0,33.1638,33.2107,33.1571,33.1839,525200.0
2011-07-07 10:40:00,49.54,49.57,49.49,49.5,396100.0,33.1839,33.204,33.1504,33.1571,396100.0
2011-07-07 10:50:00,49.5,49.53,49.47,49.53,228600.0,33.1571,33.1772,33.137,33.1772,228600.0
2011-07-07 11:00:00,49.52,49.52,49.48,49.5,564000.0,33.1705,33.1705,33.1437,33.1571,564000.0
2011-07-07 11:10:00,49.5,49.5,49.44,49.46,162800.0,33.1571,33.1571,33.1169,33.1303,162800.0
2011-07-07 11:20:00,49.47,49.47,49.43,49.43,160300.0,33.137,33.137,33.1102,33.1102,160300.0
2011-07-07 11:30:00,49.43,49.44,49.41,49.43,153300.0,33.1102,33.1169,33.0968,33.1102,153300.0
2011-07-07 11:40:00,49.43,49.47,49.41,49.45,186500.0,33.1102,33.137,33.0968,33.1236,186500.0
2011-07-07 11:50:00,49.46,49.47,49.45,49.46,142800.0,33.1303,33.137,33.1236,33.1303,142800.0
2011-07-07 12:00:00,49.46,49.47,49.44,49.47,111400.0,33.1303,33.137,33.1169,33.137,111400.0
2011-07-07 12:10:00,49.47,49.52,49.47,49.5,314500.0,33.137,33.1705,33.137,33.1571,314500.0
2011-07-07 12:20:00,49.5,49.54,49.49,49.53,152000.0,33.1571,33.1839,33.1504,33.1772,152000.0
2011-07-07 12:30:00,49.53,49.54,49.5,49.51,202300.0,33.1772,33.1839,33.1571,33.1638,202300.0
2011-07-07 12:40:00,49.51,49.54,49.5,49.51,239600.0,33.1638,33.1839,33.1571,33.1638,239600.0
2011-07-07 12:50:00,49.51,49.52,49.49,49.5,395400.0,33.1638,33.1705,33.1504,33.1571,395400.0
2011-07-07 13:00:00,49.5,49.55,49.48,49.55,273700.0,33.1571,33.1906,33.1437,33.1906,273700.0
2011-07-07 13:10:00,49.54,49.56,49.54,49.56,230900.0,33.1839,33.1973,33.1839,33.1973,230900.0
2011-07-07 13:20:00,49.56,49.59,49.55,49.58,198400.0,33.1973,33.2174,33.1906,33.2107,198400.0
2011-07-07 13:30:00,49.58,49.59,49.55,49.55,187100.0,33.2107,33.2174,33.1906,33.1906,187100.0
2011-07-07 13:40:00,49.55,49.59,49.54,49.54,407400.0,33.1906,33.2174,33.1839,33.1839,407400.0
2011-07-07 13:50:00,49.55,49.56,49.53,49.54,277900.0,33.1906,33.1973,33.1772,33.1839,277900.0
2011-07-07 14:00:00,49.54,49.56,49.53,49.55,167300.0,33.1839,33.1973,33.1772,33.1906,167300.0
2011-07-07 14:10:00,49.56,49.6,49.55,49.59,232200.0,33.1973,33.2241,33.1906,33.2174,232200.0
2011-07-07 14:20:00,49.59,49.64,49.59,49.63,419600.0,33.2174,33.2509,33.2174,33.2442,419600.0
2011-07-07 14:30:00,49.63,49.65,49.61,49.62,303200.0,33.2442,33.2576,33.2308,33.2375,303200.0
2011-07-07 14:40:00,49.61,49.63,49.61,49.62,275600.0,33.2308,33.2442,33.2308,33.2375,275600.0
2011-07-07 14:50:00,49.62,49.62,49.6,49.6,305600.0,33.2375,33.2375,33.2241,33.2241,305600.0
2011-07-07 15:00:00,49.6,49.61,49.58,49.59,227600.0,33.2241,33.2308,33.2107,33.2174,227600.0
2011-07-07 15:10:00,49.6,49.63,49.6,49.63,289500.0,33.2241,33.2442,33.2241,33.2442,289500.0
2011-07-07 15:20:00,49.61,49.62,49.53,49.53,310900.0,33.2308,33.2375,33.1772,33.1772,310900.0
2011-07-07 15:30:00,49.54,49.57,49.5,49.55,676000.0,33.1839,33.204,33.1571,33.1906,676000.0
2011-07-07 15:40:00,49.55,49.56,49.52,49.52,459800.0,33.1906,33.1973,33.1705,33.1705,459800.0
2011-07-07 15:50:00,49.53,49.53,49.47,49.5,984300.0,33.1772,33.1772,33.137,33.1571,984300.0
2011-07-08 09:30:00,48.99,48.99,48.89,48.93,1204500.0,32.8155,32.8155,32.7485,32.7753,1204500.0
2011-07-08 09:40:00,48.92,48.99,48.84,48.85,554700.0,32.7686,32.8155,32.715,32.7217,554700.0
2011-07-08 09:50:00,48.84,48.97,48.84,48.89,367500.0,32.715,32.8021,32.715,32.7485,367500.0
2011-07-08 10:00:00,48.88,48.89,48.78,48.81,554300.0,32.7418,32.7485,32.6748,32.6949,554300.0
2011-07-08 10:10:00,48.8,48.84,48.74,48.74,454900.0,32.6882,32.715,32.648,32.648,454900.0
2011-07-08 10:20:00,48.74,48.75,48.65,48.74,749000.0,32.648,32.6547,32.5878,32.648,749000.0
2011-07-08 10:30:00,48.74,48.75,48.64,48.73,504800.0,32.648,32.6547,32.5811,32.6413,504800.0
2011-07-08 10:40:00,48.73,48.79,48.68,48.69,280300.0,32.6413,32.6815,32.6079,32.6146,280300.0
2011-07-08 10:50:00,48.69,48.7,48.65,48.67,371900.0,32.6146,32.6213,32.5878,32.6012,371900.0
2011-07-08 11:00:00,48.66,48.68,48.58,48.6,386200.0,32.5945,32.6079,32.5409,32.5543,386200.0
2011-07-08 11:10:00,48.6,48.62,48.53,48.59,606600.0,32.5543,32.5677,32.5074,32.5476,606600.0
2011-07-08 11:20:00,48.59,48.65,48.57,48.62,315900.0,32.5476,32.5878,32.5342,32.5677,315900.0
2011-07-08 11:30:00,48.63,48.74,48.6,48.73,507300.0,32.5744,32.648,32.5543,32.6413,507300.0
2011-07-08 11:40:00,48.73,48.75,48.71,48.74,334600.0,32.6413,32.6547,32.628,32.648,334600.0
2011-07-08 11:50:00,48.74,48.76,48.72,48.73,330100.0,32.648,32.6614,32.6347,32.6413,330100.0
2011-07-08 12:00:00,48.73,48.74,48.7,48.72,211800.0,32.6413,32.648,32.6213,32.6347,211800.0
2011-07-08 12:10:00,48.71,48.73,48.68,48.7,140900.0,32.628,32.6413,32.6079,32.6213,140900.0
2011-07-08 12:20:00,48.7,48.71,48.67,48.68,169700.0,32.6213,32.628,32.6012,32.6079,169700.0
2011-07-08 12:30:00,48.68,48.72,48.68,48.72,196000.0,32.6079,32.6347,32.6079,32.6347,196000.0
2011-07-08 12:40:00,48.71,48.76,48.71,48.74,307700.0,32.628,32.6614,32.628,32.648,307700.0
2011-07-08 12:50:00,48.74,48.75,48.71,48.73,299500.0,32.648,32.6547,32.628,32.6413,299500.0
2011-07-08 13:00:00,48.73,48.77,48.71,48.76,155500.0,32.6413,32.6681,32.628,32.6614,155500.0
2011-07-08 13:10:00,48.77,48.77,48.72,48.73,239400.0,32.6681,32.6681,32.6347,32.6413,239400.0
2011-07-08 13:20:00,48.74,48.78,48.72,48.78,153000.0,32.648,32.6748,32.6347,32.6748,153000.0
2011-07-08 13:30:00,48.78,48.84,48.77,48.83,162600.0,32.6748,32.715,32.6681,32.7083,162600.0
2011-07-08 13:40:00,48.84,48.86,48.78,48.78,159200.0,32.715,32.7284,32.6748,32.6748,159200.0
2011-07-08 13:50:00,48.79,48.82,48.77,48.78,203700.0,32.6815,32.7016,32.6681,32.6748,203700.0
2011-07-08 14:00:00,48.78,48.83,48.77,48.83,165100.0,32.6748,32.7083,32.6681,32.7083,165100.0
2011-07-08 14:10:00,48.82,48.83,48.76,48.78,217700.0,32.7016,32.7083,32.6614,32.6748,217700.0
2011-07-08 14:20:00,48.78,48.8,48.75,48.78,143700.0,32.6748,32.6882,32.6547,32.6748,143700.0
2011-07-08 14:30:00,48.78,48.82,48.74,48.77,1037800.0,32.6748,32.7016,32.648,32.6681,1037800.0
2011-07-08 14:40:00,48.76,48.79,48.74,48.77,178700.0,32.6614,32.6815,32.648,32.6681,178700.0
2011-07-08 14:50:00,48.76,48.79,48.76,48.77,165500.0,32.6614,32.6815,32.6614,32.6681,165500.0
2011-07-08 15:00:00,48.77,48.84,48.77,48.82,244700.0,32.6681,32.715,32.6681,32.7016,244700.0
2011-07-08 15:10:00,48.82,48.83,48.76,48.76,202400.0,32.7016,32.7083,32.6614,32.6614,202400.0
2011-07-08 15:20:00,48.76,48.79,48.75,48.78,148900.0,32.6614,32.6815,32.6547,32.6748,148900.0
2011-07-08 15:30:00,48.78,48.91,48.77,48.9,231900.0,32.6748,32.7619,32.6681,32.7552,231900.0
2011-07-08 15:40:00,48.89,48.96,48.88,48.96,746900.0,32.7485,32.7954,32.7418,32.7954,746900.0
2011-07-08 15:50:00,48.97,49.0,48.94,48.98,1066300.0,32.8021,32.8222,32.782,32.8088,1066300.0
2011-07-11 09:30:00,48.07,48.19,48.07,48.18,704100.0,32.1993,32.2796,32.1993,32.2729,704100.0
2011-07-11 09:40:00,48.17,48.17,48.06,48.09,907500.0,32.2662,32.2662,32.1926,32.2127,907500.0
2011-07-11 09:50:00,48.09,48.16,48.04,48.08,6700700.0,32.2127,32.2595,32.1792,32.206,6700700.0
2011-07-11 10:00:00,48.08,48.1,47.87,47.88,2701500.0,32.206,32.2193,32.0653,32.072,2701500.0
2011-07-11 10:10:00,47.87,47.88,47.77,47.77,1392700.0,32.0653,32.072,31.9983,31.9983,1392700.0
2011-07-11 10:20:00,47.77,47.82,47.73,47.8,1661700.0,31.9983,32.0318,31.9715,32.0184,1661700.0
2011-07-11 10:30:00,47.8,47.83,47.75,47.78,505900.0,32.0184,32.0385,31.9849,32.005,505900.0
2011-07-11 10:40:00,47.78,47.82,47.77,47.81,551300.0,32.005,32.0318,31.9983,32.0251,551300.0
2011-07-11 10:50:00,47.8,47.82,47.69,47.7,2612200.0,32.0184,32.0318,31.9447,31.9514,2612200.0
2011-07-11 11:00:00,47.7,47.79,47.65,47.79,447500.0,31.9514,32.0117,31.9179,32.0117,447500.0
2011-07-11 11:10:00,47.79,47.84,47.78,47.84,551200.0,32.0117,32.0452,32.005,32.0452,551200.0
2011-07-11 11:20:00,47.83,47.89,47.83,47.86,755200.0,32.0385,32.0787,32.0385,32.0586,755200.0
2011-07-11 11:30:00,47.86,47.87,47.82,47.83,413400.0,32.0586,32.0653,32.0318,32.0385,413400.0
2011-07-11 11:40:00,47.82,47.84,47.8,47.8,368500.0,32.0318,32.0452,32.0184,32.0184,368500.0
2011-07-11 11:50:00,47.8,47.84,47.79,47.79,295200.0,32.0184,32.0452,32.0117,32.0117,295200.0
2011-07-11 12:00:00,47.8,47.8,47.77,47.77,265100.0,32.0184,32.0184,31.9983,31.9983,265100.0
2011-07-11 12:10:00,47.77,47.79,47.73,47.77,556300.0,31.9983,32.0117,31.9715,31.9983,556300.0
2011-07-11 12:20:00,47.76,47.78,47.73,47.77,206100.0,31.9916,32.005,31.9715,31.9983,206100.0
2011-07-11 12:30:00,47.77,47.79,47.72,47.73,152300.0,31.9983,32.0117,31.9648,31.9715,152300.0
2011-07-11 12:40:00,47.72,47.75,47.68,47.68,267800.0,31.9648,31.9849,31.938,31.938,267800.0
2011-07-11 12:50:00,47.69,47.72,47.69,47.72,141600.0,31.9447,31.9648,31.9447,31.9648,141600.0
2011-07-11 13:00:00,47.73,47.73,47.7,47.71,198600.0,31.9715,31.9715,31.9514,31.9581,198600.0
2011-07-11 13:10:00,47.71,47.72,47.62,47.64,233800.0,31.9581,31.9648,31.8978,31.9112,233800.0
2011-07-11 13:20:00,47.63,47.66,47.62,47.64,203600.0,31.9045,31.9246,31.8978,31.9112,203600.0
2011-07-11 13:30:00,47.64,47.68,47.63,47.65,210800.0,31.9112,31.938,31.9045,31.9179,210800.0
2011-07-11 13:40:00,47.65,47.69,47.64,47.69,145400.0,31.9179,31.9447,31.9112,31.9447,145400.0
2011-07-11 13:50:00,47.7,47.7,47.66,47.69,106300.0,31.9514,31.9514,31.9246,31.9447,106300.0
2011-07-11 14:00:00,47.69,47.73,47.69,47.73,182700.0,31.9447,31.9715,31.9447,31.9715,182700.0
2011-07-11 14:10:00,47.73,47.74,47.66,47.66,106500.0,31.9715,31.9782,31.9246,31.9246,106500.0
2011-07-11 14:20:00,47.67,47.71,47.66,47.69,205100.0,31.9313,31.9581,31.9246,31.9447,205100.0
2011-07-11 14:30:00,47.69,47.72,47.63,47.71,230000.0,31.9447,31.9648,31.9045,31.9581,230000.0
2011-07-11 14:40:00,47.71,47.71,47.66,47.66,179700.0,31.9581,31.9581,31.9246,31.9246,179700.0
2011-07-11 14:50:00,47.66,47.67,47.63,47.67,203700.0,31.9246,31.9313,31.9045,31.9313,203700.0
2011-07-11 15:00:00,47.66,47.69,47.61,47.62,261500.0,31.9246,31.9447,31.8911,31.8978,261500.0
2011-07-11 15:10:00,47.61,47.66,47.59,47.63,284500.0,31.8911,31.9246,31.8777,31.9045,284500.0
2011-07-11 15:20:00,47.64,47.7,47.62,47.7,527200.0,31.9112,31.9514,31.8978,31.9514,527200.0
2011-07-11 15:30:00,47.7,47.71,47.62,47.64,619500.0,31.9514,31.9581,31.8978,31.9112,619500.0
2011-07-11 15:40:00,47.64,47.67,47.58,47.59,763200.0,31.9112,31.9313,31.871,31.8777,763200.0
2011-07-11 15:50:00,47.59,47.63,47.55,47.61,1644600.0,31.8777,31.9045,31.8509,31.8911,1644600.0
2011-07-12 09:30:00,47.34,47.35,47.21,47.32,732000.0,31.7103,31.717,31.6232,31.6969,732000.0
2011-07-12 09:40:00,47.32,47.41,47.31,47.32,464400.0,31.6969,31.7572,31.6902,31.6969,464400.0
2011-07-12 09:50:00,47.32,47.4,47.27,47.39,279600.0,31.6969,31.7505,31.6634,31.7438,279600.0
2011-07-12 10:00:00,47.39,47.46,47.37,47.43,468400.0,31.7438,31.7907,31.7304,31.7706,468400.0
2011-07-12 10:10:00,47.43,47.44,47.35,47.42,521900.0,31.7706,31.7773,31.717,31.7639,521900.0
2011-07-12 10:20:00,47.42,47.48,47.35,47.41,364000.0,31.7639,31.804,31.717,31.7572,364000.0
2011-07-12 10:30:00,47.41,47.45,47.36,47.41,378900.0,31.7572,31.784,31.7237,31.7572,378900.0
2011-07-12 10:40:00,47.41,47.43,47.32,47.33,333300.0,31.7572,31.7706,31.6969,31.7036,333300.0
2011-07-12 10:50:00,47.32,47.32,47.25,47.31,227900.0,31.6969,31.6969,31.65,31.6902,227900.0
2011-07-12 11:00:00,47.31,47.38,47.29,47.32,177600.0,31.6902,31.7371,31.6768,31.6969,177600.0
2011-07-12 11:10:00,47.32,47.36,47.28,47.33,247900.0,31.6969,31.7237,31.6701,31.7036,247900.0
2011-07-12 11:20:00,47.33,47.43,47.32,47.41,213700.0,31.7036,31.7706,31.6969,31.7572,213700.0
2011-07-12 11:30:00,47.41,47.42,47.36,47.36,216500.0,31.7572,31.7639,31.7237,31.7237,216500.0
2011-07-12 11:40:00,47.36,47.48,47.36,47.43,240400.0,31.7237,31.804,31.7237,31.7706,240400.0
2011-07-12 11:50:00,47.42,47.47,47.42,47.47,363500.0,31.7639,31.7973,31.7639,31.7973,363500.0
2011-07-12 12:00:00,47.47,47.5,47.41,47.48,266300.0,31.7973,31.8174,31.7572,31.804,266300.0
2011-07-12 12:10:00,47.48,47.49,47.39,47.41,166300.0,31.804,31.8107,31.7438,31.7572,166300.0
2011-07-12 12:20:00,47.41,47.41,47.34,47.35,115100.0,31.7572,31.7572,31.7103,31.717,115100.0
2011-07-12 12:30:00,47.34,47.37,47.32,47.32,162000.0,31.7103,31.7304,31.6969,31.6969,162000.0
2011-07-12 12:40:00,47.32,47.37,47.31,47.34,182600.0,31.6969,31.7304,31.6902,31.7103,182600.0
2011-07-12 12:50:00,47.34,47.35,47.31,47.34,609600.0,31.7103,31.717,31.6902,31.7103,609600.0
2011-07-12 13:00:00,47.34,47.4,47.32,47.39,290900.0,31.7103,31.7505,31.6969,31.7438,290900.0
2011-07-12 13:10:00,47.4,47.4,47.29,47.32,224000.0,31.7505,31.7505,31.6768,31.6969,224000.0
2011-07-12 13:20:00,47.31,47.34,47.27,47.27,364200.0,31.6902,31.7103,31.6634,31.6634,364200.0
2011-07-12 13:30:00,47.28,47.33,47.26,47.32,219200.0,31.6701,31.7036,31.6567,31.6969,219200.0
2011-07-12 13:40:00,47.33,47.36,47.29,47.34,150100.0,31.7036,31.7237,31.6768,31.7103,150100.0
2011-07-12 13:50:00,47.35,47.35,47.29,47.29,231500.0,31.717,31.717,31.6768,31.6768,231500.0
2011-07-12 14:00:00,47.3,47.44,47.28,47.42,191500.0,31.6835,31.7773,31.6701,31.7639,191500.0
2011-07-12 14:10:00,47.43,47.59,47.43,47.56,613800.0,31.7706,31.8777,31.7706,31.8576,613800.0
2011-07-12 14:20:00,47.56,47.61,47.49,47.52,341900.0,31.8576,31.8911,31.8107,31.8308,341900.0
2011-07-12 14:30:00,47.53,47.54,47.41,47.44,280200.0,31.8375,31.8442,31.7572,31.7773,280200.0
2011-07-12 14:40:00,47.44,47.47,47.4,47.46,266100.0,31.7773,31.7973,31.7505,31.7907,266100.0
2011-07-12 14:50:00,47.46,47.47,47.37,47.37,119500.0,31.7907,31.7973,31.7304,31.7304,119500.0
2011-07-12 15:00:00,47.37,47.42,47.35,47.36,231800.0,31.7304,31.7639,31.717,31.7237,231800.0
2011-07-12 15:10:00,47.37,47.38,47.28,47.36,266200.0,31.7304,31.7371,31.6701,31.7237,266200.0
2011-07-12 15:20:00,47.36,47.39,47.23,47.28,355600.0,31.7237,31.7438,31.6366,31.6701,355600.0
2011-07-12 15:30:00,47.28,47.3,47.24,47.3,296300.0,31.6701,31.6835,31.6433,31.6835,296300.0
2011-07-12 15:40:00,47.29,47.3,47.11,47.11,333500.0,31.6768,31.6835,31.5562,31.5562,333500.0
2011-07-12 15:50:00,47.12,47.19,47.11,47.15,3219600.0,31.5629,31.6098,31.5562,31.583,3219600.0
2011-07-13 09:30:00,47.6,47.69,47.56,47.57,499500.0,31.8844,31.9447,31.8576,31.8643,499500.0
2011-07-13 09:40:00,47.57,47.66,47.56,47.59,284100.0,31.8643,31.9246,31.8576,31.8777,284100.0
2011-07-13 09:50:00,47.59,47.59,47.47,47.5,607500.0,31.8777,31.8777,31.7973,31.8174,607500.0
2011-07-13 10:00:00,47.49,47.85,47.49,47.76,900600.0,31.8107,32.0519,31.8107,31.9916,900600.0
2011-07-13 10:10:00,47.75,47.95,47.73,47.92,667100.0,31.9849,32.1189,31.9715,32.0988,667100.0
2011-07-13 10:20:00,47.92,47.98,47.9,47.94,1814000.0,32.0988,32.139,32.0854,32.1122,1814000.0
2011-07-13 10:30:00,47.95,48.19,47.94,48.16,767800.0,32.1189,32.2796,32.1122,32.2595,767800.0
2011-07-13 10:40:00,48.16,48.17,48.09,48.13,370100.0,32.2595,32.2662,32.2127,32.2394,370100.0
2011-07-13 10:50:00,48.12,48.18,48.12,48.16,297900.0,32.2327,32.2729,32.2327,32.2595,297900.0
2011-07-13 11:00:00,48.16,48.19,48.14,48.19,316100.0,32.2595,32.2796,32.2461,32.2796,316100.0
2011-07-13 11:10:00,48.18,48.21,48.16,48.2,384900.0,32.2729,32.293,32.2595,32.2863,384900.0
2011-07-13 11:20:00,48.21,48.25,48.19,48.24,243100.0,32.293,32.3198,32.2796,32.3131,243100.0
2011-07-13 11:30:00,48.23,48.23,48.16,48.17,163700.0,32.3064,32.3064,32.2595,32.2662,163700.0
2011-07-13 11:40:00,48.16,48.19,48.14,48.16,175200.0,32.2595,32.2796,32.2461,32.2595,175200.0
2011-07-13 11:50:00,48.16,48.19,48.14,48.15,135400.0,32.2595,32.2796,32.2461,32.2528,135400.0
2011-07-13 12:00:00,48.16,48.18,48.13,48.17,87100.0,32.2595,32.2729,32.2394,32.2662,87100.0
2011-07-13 12:10:00,48.17,48.26,48.17,48.26,2465800.0,32.2662,32.3265,32.2662,32.3265,2465800.0
2011-07-13 12:20:00,48.26,48.31,48.26,48.31,261200.0,32.3265,32.36,32.3265,32.36,261200.0
2011-07-13 12:30:00,48.31,48.31,48.26,48.26,212000.0,32.36,32.36,32.3265,32.3265,212000.0
2011-07-13 12:40:00,48.26,48.28,48.22,48.27,659100.0,32.3265,32.3399,32.2997,32.3332,659100.0
2011-07-13 12:50:00,48.27,48.27,48.21,48.21,139100.0,32.3332,32.3332,32.293,32.293,139100.0
2011-07-13 13:00:00,48.22,48.23,48.17,48.19,524400.0,32.2997,32.3064,32.2662,32.2796,524400.0
2011-07-13 13:10:00,48.19,48.19,48.13,48.16,196000.0,32.2796,32.2796,32.2394,32.2595,196000.0
2011-07-13 13:20:00,48.15,48.17,48.13,48.16,140200.0,32.2528,32.2662,32.2394,32.2595,140200.0
2011-07-13 13:30:00,48.16,48.22,48.16,48.21,192300.0,32.2595,32.2997,32.2595,32.293,192300.0
2011-07-13 13:40:00,48.22,48.22,48.16,48.18,115600.0,32.2997,32.2997,32.2595,32.2729,115600.0
2011-07-13 13:50:00,48.17,48.18,48.12,48.18,517000.0,32.2662,32.2729,32.2327,32.2729,517000.0
2011-07-13 14:00:00,48.17,48.18,48.1,48.1,663400.0,32.2662,32.2729,32.2193,32.2193,663400.0
2011-07-13 14:10:00,48.1,48.11,48.05,48.09,411000.0,32.2193,32.226,32.1859,32.2127,411000.0
2011-07-13 14:20:00,48.09,48.09,47.98,48.01,162200.0,32.2127,32.2127,32.139,32.1591,162200.0
2011-07-13 14:30:00,48.02,48.09,48.02,48.09,115800.0,32.1658,32.2127,32.1658,32.2127,115800.0
2011-07-13 14:40:00,48.09,48.09,48.01,48.04,240500.0,32.2127,32.2127,32.1591,32.1792,240500.0
2011-07-13 14:50:00,48.04,48.11,48.04,48.05,243500.0,32.1792,32.226,32.1792,32.1859,243500.0
2011-07-13 15:00:00,48.05,48.1,47.98,48.02,555500.0,32.1859,32.2193,32.139,32.1658,555500.0
2011-07-13 15:10:00,48.01,48.03,47.88,47.9,1218100.0,32.1591,32.1725,32.072,32.0854,1218100.0
2011-07-13 15:20:00,47.89,47.95,47.87,47.93,620100.0,32.0787,32.1189,32.0653,32.1055,620100.0
2011-07-13 15:30:00,47.94,47.95,47.88,47.88,1133700.0,32.1122,32.1189,32.072,32.072,1133700.0
2011-07-13 15:40:00,47.88,47.91,47.81,47.91,1235900.0,32.072,32.0921,32.0251,32.0921,1235900.0
2011-07-13 15:50:00,47.91,47.97,47.89,47.9,2026100.0,32.0921,32.1323,32.0787,32.0854,2026100.0
2011-07-14 09:30:00,48.2,48.2,47.96,47.99,5091200.0,32.2863,32.2863,32.1256,32.1457,5091200.0
2011-07-14 09:40:00,47.99,48.1,47.98,48.09,1220200.0,32.1457,32.2193,32.139,32.2127,1220200.0
2011-07-14 09:50:00,48.09,48.21,48.09,48.18,524500.0,32.2127,32.293,32.2127,32.2729,524500.0
2011-07-14 10:00:00,48.18,48.21,48.08,48.14,595600.0,32.2729,32.293,32.206,32.2461,595600.0
2011-07-14 10:10:00,48.13,48.15,48.03,48.06,590300.0,32.2394,32.2528,32.1725,32.1926,590300.0
2011-07-14 10:20:00,48.06,48.1,48.03,48.06,510000.0,32.1926,32.2193,32.1725,32.1926,510000.0
2011-07-14 10:30:00,48.07,48.07,47.87,47.88,723100.0,32.1993,32.1993,32.0653,32.072,723100.0
2011-07-14 10:40:00,47.89,47.91,47.79,47.81,539000.0,32.0787,32.0921,32.0117,32.0251,539000.0
2011-07-14 10:50:00,47.81,47.81,47.68,47.71,295200.0,32.0251,32.0251,31.938,31.9581,295200.0
2011-07-14 11:00:00,47.71,47.85,47.71,47.84,159700.0,31.9581,32.0519,31.9581,32.0452,159700.0
2011-07-14 11:10:00,47.83,47.84,47.77,47.81,1186600.0,32.0385,32.0452,31.9983,32.0251,1186600.0
2011-07-14 11:20:00,47.8,47.81,47.74,47.79,1502100.0,32.0184,32.0251,31.9782,32.0117,1502100.0
2011-07-14 11:30:00,47.79,47.79,47.6,47.63,870500.0,32.0117,32.0117,31.8844,31.9045,870500.0
2011-07-14 11:40:00,47.63,47.74,47.62,47.73,222500.0,31.9045,31.9782,31.8978,31.9715,222500.0
2011-07-14 11:50:00,47.73,47.73,47.66,47.68,423300.0,31.9715,31.9715,31.9246,31.938,423300.0
2011-07-14 12:00:00,47.69,47.69,47.61,47.63,267700.0,31.9447,31.9447,31.8911,31.9045,267700.0
2011-07-14 12:10:00,47.62,47.62,47.5,47.5,208700.0,31.8978,31.8978,31.8174,31.8174,208700.0
2011-07-14 12:20:00,47.5,47.55,47.46,47.52,450400.0,31.8174,31.8509,31.7907,31.8308,450400.0
2011-07-14 12:30:00,47.53,47.62,47.51,47.61,204800.0,31.8375,31.8978,31.8241,31.8911,204800.0
2011-07-14 12:40:00,47.61,47.65,47.56,47.58,406800.0,31.8911,31.9179,31.8576,31.871,406800.0
2011-07-14 12:50:00,47.57,47.58,47.49,47.53,511200.0,31.8643,31.871,31.8107,31.8375,511200.0
2011-07-14 13:00:00,47.53,47.54,47.45,47.53,384900.0,31.8375,31.8442,31.784,31.8375,384900.0
2011-07-14 13:10:00,47.54,47.54,47.39,47.4,289700.0,31.8442,31.8442,31.7438,31.7505,289700.0
2011-07-14 13:20:00,47.4,47.45,47.34,47.44,774000.0,31.7505,31.784,31.7103,31.7773,774000.0
2011-07-14 13:30:00,47.44,47.64,47.41,47.46,502500.0,31.7773,31.9112,31.7572,31.7907,502500.0
2011-07-14 13:40:00,47.46,47.51,47.39,47.44,485000.0,31.7907,31.8241,31.7438,31.7773,485000.0
2011-07-14 13:50:00,47.43,47.55,47.39,47.54,235200.0,31.7706,31.8509,31.7438,31.8442,235200.0
2011-07-14 14:00:00,47.55,47.6,47.47,47.53,432000.0,31.8509,31.8844,31.7973,31.8375,432000.0
2011-07-14 14:10:00,47.53,47.64,47.52,47.58,380200.0,31.8375,31.9112,31.8308,31.871,380200.0
2011-07-14 14:20:00,47.57,47.62,47.5,47.53,412600.0,31.8643,31.8978,31.8174,31.8375,412600.0
2011-07-14 14:30:00,47.53,47.59,47.47,47.48,590000.0,31.8375,31.8777,31.7973,31.804,590000.0
2011-07-14 14:40:00,47.49,47.52,47.44,47.45,543300.0,31.8107,31.8308,31.7773,31.784,543300.0
2011-07-14 14:50:00,47.44,47.46,47.37,47.44,539300.0,31.7773,31.7907,31.7304,31.7773,539300.0
2011-07-14 15:00:00,47.44,47.48,47.33,47.35,499100.0,31.7773,31.804,31.7036,31.717,499100.0
2011-07-14 15:10:00,47.34,47.44,47.32,47.44,318900.0,31.7103,31.7773,31.6969,31.7773,318900.0
2011-07-14 15:20:00,47.44,47.51,47.42,47.46,656400.0,31.7773,31.8241,31.7639,31.7907,656400.0
2011-07-14 15:30:00,47.46,47.58,47.44,47.57,403200.0,31.7907,31.871,31.7773,31.8643,403200.0
2011-07-14 15:40:00,47.57,47.58,47.46,47.48,538700.0,31.8643,31.871,31.7907,31.804,538700.0
2011-07-14 15:50:00,47.48,47.49,47.37,47.46,1256200.0,31.804,31.8107,31.7304,31.7907,1256200.0
2011-07-15 09:30:00,47.91,47.92,47.81,47.83,600000.0,32.0921,32.0988,32.0251,32.0385,600000.0
2011-07-15 09:40:00,47.83,47.83,47.71,47.77,490900.0,32.0385,32.0385,31.9581,31.9983,490900.0
2011-07-15 09:50:00,47.77,47.79,47.62,47.67,840500.0,31.9983,32.0117,31.8978,31.9313,840500.0
2011-07-15 10:00:00,47.67,47.8,47.65,47.67,624900.0,31.9313,32.0184,31.9179,31.9313,624900.0
2011-07-15 10:10:00,47.66,47.67,47.52,47.52,366500.0,31.9246,31.9313,31.8308,31.8308,366500.0
2011-07-15 10:20:00,47.53,47.53,47.46,47.52,417500.0,31.8375,31.8375,31.7907,31.8308,417500.0
2011-07-15 10:30:00,47.52,47.58,47.48,47.5,580900.0,31.8308,31.871,31.804,31.8174,580900.0
2011-07-15 10:40:00,47.5,47.66,47.48,47.58,367000.0,31.8174,31.9246,31.804,31.871,367000.0
2011-07-15 10:50:00,47.58,47.62,47.49,47.54,586800.0,31.871,31.8978,31.8107,31.8442,586800.0
2011-07-15 11:00:00,47.54,47.65,47.53,47.6,223900.0,31.8442,31.9179,31.8375,31.8844,223900.0
2011-07-15 11:10:00,47.6,47.71,47.59,47.65,130900.0,31.8844,31.9581,31.8777,31.9179,130900.0
2011-07-15 11:20:00,47.65,47.7,47.64,47.69,139400.0,31.9179,31.9514,31.9112,31.9447,139400.0
2011-07-15 11:30:00,47.69,47.7,47.66,47.66,81400.0,31.9447,31.9514,31.9246,31.9246,81400.0
2011-07-15 11:40:00,47.67,47.68,47.62,47.64,121300.0,31.9313,31.938,31.8978,31.9112,121300.0
2011-07-15 11:50:00,47.65,47.69,47.64,47.64,130800.0,31.9179,31.9447,31.9112,31.9112,130800.0
2011-07-15 12:00:00,47.64,47.84,47.64,47.73,330800.0,31.9112,32.0452,31.9112,31.9715,330800.0
2011-07-15 12:10:00,47.73,47.79,47.67,47.68,211100.0,31.9715,32.0117,31.9313,31.938,211100.0
2011-07-15 12:20:00,47.68,47.75,47.66,47.75,180800.0,31.938,31.9849,31.9246,31.9849,180800.0
2011-07-15 12:30:00,47.75,47.77,47.67,47.67,156700.0,31.9849,31.9983,31.9313,31.9313,156700.0
2011-07-15 12:40:00,47.68,47.69,47.58,47.64,639100.0,31.938,31.9447,31.871,31.9112,639100.0
2011-07-15 12:50:00,47.63,47.68,47.62,47.65,122700.0,31.9045,31.938,31.8978,31.9179,122700.0
2011-07-15 13:00:00,47.65,47.66,47.6,47.65,99300.0,31.9179,31.9246,31.8844,31.9179,99300.0
2011-07-15 13:10:00,47.66,47.67,47.63,47.64,137500.0,31.9246,31.9313,31.9045,31.9112,137500.0
2011-07-15 13:20:00,47.64,47.68,47.63,47.66,97800.0,31.9112,31.938,31.9045,31.9246,97800.0
2011-07-15 13:30:00,47.66,47.7,47.65,47.68,153300.0,31.9246,31.9514,31.9179,31.938,153300.0
2011-07-15 13:40:00,47.68,47.68,47.64,47.65,221000.0,31.938,31.938,31.9112,31.9179,221000.0
2011-07-15 13:50:00,47.65,47.66,47.57,47.58,294600.0,31.9179,31.9246,31.8643,31.871,294600.0
2011-07-15 14:00:00,47.57,47.59,47.55,47.57,325200.0,31.8643,31.8777,31.8509,31.8643,325200.0
2011-07-15 14:10:00,47.56,47.61,47.54,47.59,277600.0,31.8576,31.8911,31.8442,31.8777,277600.0
2011-07-15 14:20:00,47.59,47.59,47.51,47.52,262300.0,31.8777,31.8777,31.8241,31.8308,262300.0
2011-07-15 14:30:00,47.52,47.56,47.5,47.55,170700.0,31.8308,31.8576,31.8174,31.8509,170700.0
2011-07-15 14:40:00,47.56,47.62,47.53,47.58,185500.0,31.8576,31.8978,31.8375,31.871,185500.0
2011-07-15 14:50:00,47.58,47.6,47.54,47.54,281100.0,31.871,31.8844,31.8442,31.8442,281100.0
2011-07-15 15:00:00,47.54,47.59,47.51,47.58,859200.0,31.8442,31.8777,31.8241,31.871,859200.0
2011-07-15 15:10:00,47.59,47.61,47.57,47.6,1546300.0,31.8777,31.8911,31.8643,31.8844,1546300.0
2011-07-15 15:20:00,47.59,47.68,47.58,47.66,1169800.0,31.8777,31.938,31.871,31.9246,1169800.0
2011-07-15 15:30:00,47.66,47.71,47.64,47.68,1269500.0,31.9246,31.9581,31.9112,31.938,1269500.0
2011-07-15 15:40:00,47.68,47.73,47.67,47.72,1571800.0,31.938,31.9715,31.9313,31.9648,1571800.0
2011-07-15 15:50:00,47.73,47.75,47.69,47.74,1759600.0,31.9715,31.9849,31.9447,31.9782,1759600.0
2011-07-18 09:30:00,47.29,47.3,47.19,47.3,413600.0,31.6768,31.6835,31.6098,31.6835,413600.0
2011-07-18 09:40:00,47.3,47.37,47.29,47.31,323600.0,31.6835,31.7304,31.6768,31.6902,323600.0
2011-07-18 09:50:00,47.31,47.32,47.21,47.26,243300.0,31.6902,31.6969,31.6232,31.6567,243300.0
2011-07-18 10:00:00,47.26,47.31,47.13,47.16,459400.0,31.6567,31.6902,31.5696,31.5897,459400.0
2011-07-18 10:10:00,47.16,47.16,47.05,47.1,321200.0,31.5897,31.5897,31.516,31.5495,321200.0
2011-07-18 10:20:00,47.11,47.18,47.07,47.14,478200.0,31.5562,31.6031,31.5294,31.5763,478200.0
2011-07-18 10:30:00,47.13,47.14,47.03,47.06,383800.0,31.5696,31.5763,31.5026,31.5227,383800.0
2011-07-18 10:40:00,47.05,47.11,47.01,47.02,412400.0,31.516,31.5562,31.4892,31.4959,412400.0
2011-07-18 10:50:00,47.01,47.08,46.99,47.07,636200.0,31.4892,31.5361,31.4758,31.5294,636200.0
2011-07-18 11:00:00,47.06,47.1,47.04,47.08,371300.0,31.5227,31.5495,31.5093,31.5361,371300.0
2011-07-18 11:10:00,47.08,47.08,47.04,47.05,375100.0,31.5361,31.5361,31.5093,31.516,375100.0
2011-07-18 11:20:00,47.05,47.11,47.03,47.07,431000.0,31.516,31.5562,31.5026,31.5294,431000.0
2011-07-18 11:30:00,47.06,47.08,46.95,46.98,359500.0,31.5227,31.5361,31.449,31.4691,359500.0
2011-07-18 11:40:00,46.98,46.99,46.89,46.93,261800.0,31.4691,31.4758,31.4088,31.4356,261800.0
2011-07-18 11:50:00,46.93,46.94,46.88,46.89,528600.0,31.4356,31.4423,31.4021,31.4088,528600.0
2011-07-18 12:00:00,46.89,46.94,46.89,46.92,267900.0,31.4088,31.4423,31.4088,31.4289,267900.0
2011-07-18 12:10:00,46.92,46.99,46.92,46.96,133500.0,31.4289,31.4758,31.4289,31.4557,133500.0
2011-07-18 12:20:00,46.96,46.98,46.94,46.96,233700.0,31.4557,31.4691,31.4423,31.4557,233700.0
2011-07-18 12:30:00,46.96,47.01,46.94,47.0,225600.0,31.4557,31.4892,31.4423,31.4825,225600.0
2011-07-18 12:40:00,46.99,47.0,46.93,46.98,228400.0,31.4758,31.4825,31.4356,31.4691,228400.0
2011-07-18 12:50:00,46.98,47.02,46.96,47.02,119300.0,31.4691,31.4959,31.4557,31.4959,119300.0
2011-07-18 13:00:00,47.01,47.02,46.99,47.02,325900.0,31.4892,31.4959,31.4758,31.4959,325900.0
2011-07-18 13:10:00,47.02,47.03,46.97,46.99,173400.0,31.4959,31.5026,31.4624,31.4758,173400.0
2011-07-18 13:20:00,46.98,47.01,46.97,47.0,165500.0,31.4691,31.4892,31.4624,31.4825,165500.0
2011-07-18 13:30:00,47.0,47.08,47.0,47.07,260200.0,31.4825,31.5361,31.4825,31.5294,260200.0
2011-07-18 13:40:00,47.07,47.08,47.05,47.06,173500.0,31.5294,31.5361,31.516,31.5227,173500.0
2011-07-18 13:50:00,47.07,47.13,47.04,47.12,364000.0,31.5294,31.5696,31.5093,31.5629,364000.0
2011-07-18 14:00:00,47.12,47.12,47.03,47.09,1160600.0,31.5629,31.5629,31.5026,31.5428,1160600.0
2011-07-18 14:10:00,47.09,47.13,47.06,47.1,394100.0,31.5428,31.5696,31.5227,31.5495,394100.0
2011-07-18 14:20:00,47.1,47.11,47.05,47.07,542900.0,31.5495,31.5562,31.516,31.5294,542900.0
2011-07-18 14:30:00,47.07,47.08,47.0,47.05,271500.0,31.5294,31.5361,31.4825,31.516,271500.0
2011-07-18 14:40:00,47.04,47.09,47.03,47.06,162600.0,31.5093,31.5428,31.5026,31.5227,162600.0
2011-07-18 14:50:00,47.07,47.12,47.05,47.12,129500.0,31.5294,31.5629,31.516,31.5629,129500.0
2011-07-18 15:00:00,47.12,47.18,47.12,47.13,308100.0,31.5629,31.6031,31.5629,31.5696,308100.0
2011-07-18 15:10:00,47.13,47.14,47.08,47.12,220100.0,31.5696,31.5763,31.5361,31.5629,220100.0
2011-07-18 15:20:00,47.12,47.14,47.05,47.09,257700.0,31.5629,31.5763,31.516,31.5428,257700.0
2011-07-18 15:30:00,47.09,47.14,47.05,47.14,206400.0,31.5428,31.5763,31.516,31.5763,206400.0
2011-07-18 15:40:00,47.15,47.15,47.08,47.09,759500.0,31.583,31.583,31.5361,31.5428,759500.0
2011-07-18 15:50:00,47.09,47.22,47.09,47.2,1781200.0,31.5428,31.6299,31.5428,31.6165,1781200.0
2011-07-19 09:30:00,47.55,47.76,47.54,47.74,534000.0,31.8509,31.9916,31.8442,31.9782,534000.0
2011-07-19 09:40:00,47.75,47.79,47.69,47.69,370300.0,31.9849,32.0117,31.9447,31.9447,370300.0
2011-07-19 09:50:00,47.69,47.72,47.64,47.66,488500.0,31.9447,31.9648,31.9112,31.9246,488500.0
2011-07-19 10:00:00,47.66,47.73,47.65,47.73,469700.0,31.9246,31.9715,31.9179,31.9715,469700.0
2011-07-19 10:10:00,47.73,47.73,47.67,47.71,511000.0,31.9715,31.9715,31.9313,31.9581,511000.0
2011-07-19 10:20:00,47.72,47.73,47.67,47.68,541700.0,31.9648,31.9715,31.9313,31.938,541700.0
2011-07-19 10:30:00,47.68,47.71,47.63,47.64,414900.0,31.938,31.9581,31.9045,31.9112,414900.0
2011-07-19 10:40:00,47.63,47.65,47.61,47.62,217900.0,31.9045,31.9179,31.8911,31.8978,217900.0
2011-07-19 10:50:00,47.62,47.66,47.59,47.61,217500.0,31.8978,31.9246,31.8777,31.8911,217500.0
2011-07-19 11:00:00,47.61,47.61,47.56,47.58,147100.0,31.8911,31.8911,31.8576,31.871,147100.0
2011-07-19 11:10:00,47.58,47.59,47.52,47.52,161700.0,31.871,31.8777,31.8308,31.8308,161700.0
2011-07-19 11:20:00,47.53,47.55,47.53,47.54,164600.0,31.8375,31.8509,31.8375,31.8442,164600.0
2011-07-19 11:30:00,47.54,47.55,47.42,47.42,334600.0,31.8442,31.8509,31.7639,31.7639,334600.0
2011-07-19 11:40:00,47.41,47.47,47.39,47.46,199800.0,31.7572,31.7973,31.7438,31.7907,199800.0
2011-07-19 11:50:00,47.46,47.5,47.45,47.48,152600.0,31.7907,31.8174,31.784,31.804,152600.0
2011-07-19 12:00:00,47.47,47.5,47.47,47.48,149700.0,31.7973,31.8174,31.7973,31.804,149700.0
2011-07-19 12:10:00,47.47,47.53,47.47,47.51,160600.0,31.7973,31.8375,31.7973,31.8241,160600.0
2011-07-19 12:20:00,47.5,47.54,47.49,47.54,180100.0,31.8174,31.8442,31.8107,31.8442,180100.0
2011-07-19 12:30:00,47.54,47.61,47.54,47.58,137500.0,31.8442,31.8911,31.8442,31.871,137500.0
2011-07-19 12:40:00,47.57,47.58,47.51,47.54,252300.0,31.8643,31.871,31.8241,31.8442,252300.0
2011-07-19 12:50:00,47.54,47.58,47.54,47.57,103000.0,31.8442,31.871,31.8442,31.8643,103000.0
2011-07-19 13:00:00,47.57,47.58,47.55,47.57,331400.0,31.8643,31.871,31.8509,31.8643,331400.0
2011-07-19 13:10:00,47.58,47.6,47.54,47.6,507700.0,31.871,31.8844,31.8442,31.8844,507700.0
2011-07-19 13:20:00,47.61,47.66,47.57,47.64,138900.0,31.8911,31.9246,31.8643,31.9112,138900.0
2011-07-19 13:30:00,47.65,47.76,47.65,47.73,729500.0,31.9179,31.9916,31.9179,31.9715,729500.0
2011-07-19 13:40:00,47.73,47.84,47.69,47.77,1122400.0,31.9715,32.0452,31.9447,31.9983,1122400.0
2011-07-19 13:50:00,47.78,47.81,47.77,47.78,195200.0,32.005,32.0251,31.9983,32.005,195200.0
2011-07-19 14:00:00,47.78,47.79,47.73,47.76,384600.0,32.005,32.0117,31.9715,31.9916,384600.0
2011-07-19 14:10:00,47.75,47.79,47.71,47.72,445200.0,31.9849,32.0117,31.9581,31.9648,445200.0
2011-07-19 14:20:00,47.72,47.75,47.7,47.75,323500.0,31.9648,31.9849,31.9514,31.9849,323500.0
2011-07-19 14:30:00,47.76,47.76,47.72,47.74,120100.0,31.9916,31.9916,31.9648,31.9782,120100.0
2011-07-19 14:40:00,47.74,47.87,47.74,47.86,1286100.0,31.9782,32.0653,31.9782,32.0586,1286100.0
2011-07-19 14:50:00,47.86,47.9,47.85,47.9,1020100.0,32.0586,32.0854,32.0519,32.0854,1020100.0
2011-07-19 15:00:00,47.89,47.94,47.88,47.9,183000.0,32.0787,32.1122,32.072,32.0854,183000.0
2011-07-19 15:10:00,47.91,47.94,47.89,47.9,241500.0,32.0921,32.1122,32.0787,32.0854,241500.0
2011-07-19 15:20:00,47.9,47.9,47.81,47.84,340200.0,32.0854,32.0854,32.0251,32.0452,340200.0
2011-07-19 15:30:00,47.83,47.84,47.81,47.83,317800.0,32.0385,32.0452,32.0251,32.0385,317800.0
2011-07-19 15:40:00,47.83,47.85,47.82,47.84,137500.0,32.0385,32.0519,32.0318,32.0452,137500.0
2011-07-19 15:50:00,47.84,47.88,47.82,47.87,494400.0,32.0452,32.072,32.0318,32.0653,494400.0
2011-07-20 09:30:00,48.09,48.12,47.97,48.02,620100.0,32.2127,32.2327,32.1323,32.1658,620100.0
2011-07-20 09:40:00,48.01,48.01,47.93,47.98,214000.0,32.1591,32.1591,32.1055,32.139,214000.0
2011-07-20 09:50:00,47.97,47.99,47.9,47.98,139200.0,32.1323,32.1457,32.0854,32.139,139200.0
2011-07-20 10:00:00,47.97,48.08,47.92,48.05,358200.0,32.1323,32.206,32.0988,32.1859,358200.0
2011-07-20 10:10:00,48.05,48.07,47.89,47.95,413500.0,32.1859,32.1993,32.0787,32.1189,413500.0
2011-07-20 10:20:00,47.95,48.0,47.93,47.99,403600.0,32.1189,32.1524,32.1055,32.1457,403600.0
2011-07-20 10:30:00,47.98,48.02,47.94,47.97,2497200.0,32.139,32.1658,32.1122,32.1323,2497200.0
2011-07-20 10:40:00,47.97,48.02,47.95,47.97,484300.0,32.1323,32.1658,32.1189,32.1323,484300.0
2011-07-20 10:50:00,47.98,48.02,47.95,48.01,112400.0,32.139,32.1658,32.1189,32.1591,112400.0
2011-07-20 11:00:00,48.01,48.1,48.0,48.09,201400.0,32.1591,32.2193,32.1524,32.2127,201400.0
2011-07-20 11:10:00,48.1,48.1,48.04,48.06,108300.0,32.2193,32.2193,32.1792,32.1926,108300.0
2011-07-20 11:20:00,48.06,48.08,48.01,48.03,128700.0,32.1926,32.206,32.1591,32.1725,128700.0
2011-07-20 11:30:00,48.02,48.1,48.01,48.07,135800.0,32.1658,32.2193,32.1591,32.1993,135800.0
2011-07-20 11:40:00,48.07,48.1,47.96,47.97,178300.0,32.1993,32.2193,32.1256,32.1323,178300.0
2011-07-20 11:50:00,47.97,47.98,47.93,47.94,141200.0,32.1323,32.139,32.1055,32.1122,141200.0
2011-07-20 12:00:00,47.93,47.98,47.93,47.96,99300.0,32.1055,32.139,32.1055,32.1256,99300.0
2011-07-20 12:10:00,47.96,47.99,47.95,47.96,189700.0,32.1256,32.1457,32.1189,32.1256,189700.0
2011-07-20 12:20:00,47.96,47.98,47.93,47.97,185100.0,32.1256,32.139,32.1055,32.1323,185100.0
2011-07-20 12:30:00,47.97,47.99,47.94,47.96,242800.0,32.1323,32.1457,32.1122,32.1256,242800.0
2011-07-20 12:40:00,47.96,47.97,47.92,47.95,209200.0,32.1256,32.1323,32.0988,32.1189,209200.0
2011-07-20 12:50:00,47.96,48.0,47.96,48.0,317300.0,32.1256,32.1524,32.1256,32.1524,317300.0
2011-07-20 13:00:00,48.0,48.03,47.97,48.01,342700.0,32.1524,32.1725,32.1323,32.1591,342700.0
2011-07-20 13:10:00,48.0,48.03,47.99,48.02,361100.0,32.1524,32.1725,32.1457,32.1658,361100.0
2011-07-20 13:20:00,48.02,48.06,48.01,48.06,210300.0,32.1658,32.1926,32.1591,32.1926,210300.0
2011-07-20 13:30:00,48.06,48.09,48.03,48.07,251000.0,32.1926,32.2127,32.1725,32.1993,251000.0
2011-07-20 13:40:00,48.07,48.11,48.05,48.1,324000.0,32.1993,32.226,32.1859,32.2193,324000.0
2011-07-20 13:50:00,48.1,48.14,48.1,48.12,200900.0,32.2193,32.2461,32.2193,32.2327,200900.0
2011-07-20 14:00:00,48.12,48.14,48.08,48.1,244800.0,32.2327,32.2461,32.206,32.2193,244800.0
2011-07-20 14:10:00,48.11,48.15,48.11,48.14,234000.0,32.226,32.2528,32.226,32.2461,234000.0
2011-07-20 14:20:00,48.14,48.17,48.14,48.17,159600.0,32.2461,32.2662,32.2461,32.2662,159600.0
2011-07-20 14:30:00,48.17,48.17,48.14,48.15,276600.0,32.2662,32.2662,32.2461,32.2528,276600.0
2011-07-20 14:40:00,48.15,48.17,48.05,48.05,251300.0,32.2528,32.2662,32.1859,32.1859,251300.0
2011-07-20 14:50:00,48.06,48.11,48.05,48.1,195700.0,32.1926,32.226,32.1859,32.2193,195700.0
2011-07-20 15:00:00,48.1,48.12,48.06,48.11,371900.0,32.2193,32.2327,32.1926,32.226,371900.0
2011-07-20 15:10:00,48.12,48.13,48.09,48.1,291200.0,32.2327,32.2394,32.2127,32.2193,291200.0
2011-07-20 15:20:00,48.1,48.1,48.03,48.04,311600.0,32.2193,32.2193,32.1725,32.1792,311600.0
2011-07-20 15:30:00,48.04,48.09,48.03,48.08,258600.0,32.1792,32.2127,32.1725,32.206,258600.0
2011-07-20 15:40:00,48.08,48.08,47.97,47.98,378500.0,32.206,32.206,32.1323,32.139,378500.0
2011-07-20 15:50:00,47.98,48.0,47.96,47.96,904100.0,32.139,32.1524,32.1256,32.1256,904100.0
2011-07-21 09:30:00,48.22,48.24,48.08,48.13,648800.0,32.2997,32.3131,32.206,32.2394,648800.0
2011-07-21 09:40:00,48.13,48.35,48.12,48.3,465000.0,32.2394,32.3868,32.2327,32.3533,465000.0
2011-07-21 09:50:00,48.31,48.4,48.3,48.35,471800.0,32.36,32.4203,32.3533,32.3868,471800.0
2011-07-21 10:00:00,48.35,48.56,48.3,48.53,628800.0,32.3868,32.5275,32.3533,32.5074,628800.0
2011-07-21 10:10:00,48.53,48.56,48.48,48.51,400900.0,32.5074,32.5275,32.4739,32.494,400900.0
2011-07-21 10:20:00,48.5,48.65,48.5,48.64,378100.0,32.4873,32.5878,32.4873,32.5811,378100.0
2011-07-21 10:30:00,48.63,48.66,48.56,48.57,455300.0,32.5744,32.5945,32.5275,32.5342,455300.0
2011-07-21 10:40:00,48.57,48.59,48.53,48.54,231200.0,32.5342,32.5476,32.5074,32.5141,231200.0
2011-07-21 10:50:00,48.54,48.59,48.51,48.52,180100.0,32.5141,32.5476,32.494,32.5007,180100.0
2011-07-21 11:00:00,48.53,48.57,48.52,48.53,192600.0,32.5074,32.5342,32.5007,32.5074,192600.0
2011-07-21 11:10:00,48.53,48.59,48.52,48.56,173900.0,32.5074,32.5476,32.5007,32.5275,173900.0
2011-07-21 11:20:00,48.55,48.55,48.47,48.48,212600.0,32.5208,32.5208,32.4672,32.4739,212600.0
2011-07-21 11:30:00,48.48,48.51,48.45,48.48,156400.0,32.4739,32.494,32.4538,32.4739,156400.0
2011-07-21 11:40:00,48.48,48.48,48.42,48.42,119900.0,32.4739,32.4739,32.4337,32.4337,119900.0
2011-07-21 11:50:00,48.42,48.49,48.42,48.48,137900.0,32.4337,32.4806,32.4337,32.4739,137900.0
2011-07-21 12:00:00,48.49,48.54,48.48,48.53,125300.0,32.4806,32.5141,32.4739,32.5074,125300.0
2011-07-21 12:10:00,48.52,48.54,48.48,48.48,76600.0,32.5007,32.5141,32.4739,32.4739,76600.0
2011-07-21 12:20:00,48.48,48.51,48.47,48.51,81300.0,32.4739,32.494,32.4672,32.494,81300.0
2011-07-21 12:30:00,48.5,48.6,48.5,48.57,175000.0,32.4873,32.5543,32.4873,32.5342,175000.0
2011-07-21 12:40:00,48.57,48.75,48.57,48.72,429100.0,32.5342,32.6547,32.5342,32.6347,429100.0
2011-07-21 12:50:00,48.71,48.71,48.58,48.67,480700.0,32.628,32.628,32.5409,32.6012,480700.0
2011-07-21 13:00:00,48.67,48.74,48.65,48.68,351800.0,32.6012,32.648,32.5878,32.6079,351800.0
2011-07-21 13:10:00,48.68,48.72,48.66,48.7,127400.0,32.6079,32.6347,32.5945,32.6213,127400.0
2011-07-21 13:20:00,48.71,48.75,48.67,48.74,253000.0,32.628,32.6547,32.6012,32.648,253000.0
2011-07-21 13:30:00,48.73,48.74,48.7,48.73,218500.0,32.6413,32.648,32.6213,32.6413,218500.0
2011-07-21 13:40:00,48.73,48.73,48.67,48.7,199700.0,32.6413,32.6413,32.6012,32.6213,199700.0
2011-07-21 13:50:00,48.7,48.72,48.66,48.72,222500.0,32.6213,32.6347,32.5945,32.6347,222500.0
2011-07-21 14:00:00,48.72,48.75,48.69,48.71,141700.0,32.6347,32.6547,32.6146,32.628,141700.0
2011-07-21 14:10:00,48.71,48.71,48.63,48.63,149700.0,32.628,32.628,32.5744,32.5744,149700.0
2011-07-21 14:20:00,48.63,48.66,48.6,48.64,103800.0,32.5744,32.5945,32.5543,32.5811,103800.0
2011-07-21 14:30:00,48.64,48.67,48.59,48.66,174000.0,32.5811,32.6012,32.5476,32.5945,174000.0
2011-07-21 14:40:00,48.65,48.71,48.65,48.66,372700.0,32.5878,32.628,32.5878,32.5945,372700.0
2011-07-21 14:50:00,48.67,48.7,48.64,48.69,119500.0,32.6012,32.6213,32.5811,32.6146,119500.0
2011-07-21 15:00:00,48.68,48.72,48.63,48.63,161200.0,32.6079,32.6347,32.5744,32.5744,161200.0
2011-07-21 15:10:00,48.62,48.73,48.62,48.71,262300.0,32.5677,32.6413,32.5677,32.628,262300.0
2011-07-21 15:20:00,48.71,48.72,48.66,48.7,163000.0,32.628,32.6347,32.5945,32.6213,163000.0
2011-07-21 15:30:00,48.7,48.7,48.61,48.63,237900.0,32.6213,32.6213,32.561,32.5744,237900.0
2011-07-21 15:40:00,48.63,48.69,48.62,48.66,302700.0,32.5744,32.6146,32.5677,32.5945,302700.0
2011-07-21 15:50:00,48.66,48.69,48.63,48.64,760400.0,32.5945,32.6146,32.5744,32.5811,760400.0
2011-07-22 09:30:00,48.68,48.71,48.6,48.64,1125200.0,32.6079,32.628,32.5543,32.5811,1125200.0
2011-07-22 09:40:00,48.64,48.64,48.5,48.54,686300.0,32.5811,32.5811,32.4873,32.5141,686300.0
2011-07-22 09:50:00,48.54,48.55,48.45,48.49,465600.0,32.5141,32.5208,32.4538,32.4806,465600.0
2011-07-22 10:00:00,48.48,48.6,48.46,48.56,556900.0,32.4739,32.5543,32.4605,32.5275,556900.0
2011-07-22 10:10:00,48.56,48.62,48.51,48.56,540000.0,32.5275,32.5677,32.494,32.5275,540000.0
2011-07-22 10:20:00,48.56,48.58,48.44,48.49,562500.0,32.5275,32.5409,32.4471,32.4806,562500.0
2011-07-22 10:30:00,48.49,48.64,48.48,48.62,736300.0,32.4806,32.5811,32.4739,32.5677,736300.0
2011-07-22 10:40:00,48.62,48.66,48.58,48.59,922100.0,32.5677,32.5945,32.5409,32.5476,922100.0
2011-07-22 10:50:00,48.59,48.67,48.56,48.67,312600.0,32.5476,32.6012,32.5275,32.6012,312600.0
2011-07-22 11:00:00,48.66,48.71,48.66,48.67,321700.0,32.5945,32.628,32.5945,32.6012,321700.0
2011-07-22 11:10:00,48.67,48.75,48.65,48.72,395400.0,32.6012,32.6547,32.5878,32.6347,395400.0
2011-07-22 11:20:00,48.72,48.72,48.68,48.71,140900.0,32.6347,32.6347,32.6079,32.628,140900.0
2011-07-22 11:30:00,48.71,48.74,48.68,48.74,246000.0,32.628,32.648,32.6079,32.648,246000.0
2011-07-22 11:40:00,48.74,48.77,48.71,48.74,178200.0,32.648,32.6681,32.628,32.648,178200.0
2011-07-22 11:50:00,48.74,48.74,48.7,48.73,258900.0,32.648,32.648,32.6213,32.6413,258900.0
2011-07-22 12:00:00,48.72,48.76,48.68,48.75,141200.0,32.6347,32.6614,32.6079,32.6547,141200.0
2011-07-22 12:10:00,48.74,48.77,48.72,48.73,188600.0,32.648,32.6681,32.6347,32.6413,188600.0
2011-07-22 12:20:00,48.73,48.74,48.7,48.72,113900.0,32.6413,32.648,32.6213,32.6347,113900.0
2011-07-22 12:30:00,48.72,48.73,48.69,48.7,127300.0,32.6347,32.6413,32.6146,32.6213,127300.0
2011-07-22 12:40:00,48.7,48.75,48.68,48.75,100200.0,32.6213,32.6547,32.6079,32.6547,100200.0
2011-07-22 12:50:00,48.75,48.81,48.74,48.8,407000.0,32.6547,32.6949,32.648,32.6882,407000.0
2011-07-22 13:00:00,48.8,48.81,48.77,48.79,250800.0,32.6882,32.6949,32.6681,32.6815,250800.0
2011-07-22 13:10:00,48.79,48.81,48.76,48.81,107800.0,32.6815,32.6949,32.6614,32.6949,107800.0
2011-07-22 13:20:00,48.81,48.81,48.78,48.79,97800.0,32.6949,32.6949,32.6748,32.6815,97800.0
2011-07-22 13:30:00,48.79,48.81,48.77,48.78,714700.0,32.6815,32.6949,32.6681,32.6748,714700.0
2011-07-22 13:40:00,48.8,48.81,48.78,48.8,76900.0,32.6882,32.6949,32.6748,32.6882,76900.0
2011-07-22 13:50:00,48.79,48.83,48.78,48.82,103000.0,32.6815,32.7083,32.6748,32.7016,103000.0
2011-07-22 14:00:00,48.82,48.83,48.78,48.82,399600.0,32.7016,32.7083,32.6748,32.7016,399600.0
2011-07-22 14:10:00,48.81,48.82,48.8,48.81,70600.0,32.6949,32.7016,32.6882,32.6949,70600.0
2011-07-22 14:20:00,48.81,48.82,48.78,48.8,169400.0,32.6949,32.7016,32.6748,32.6882,169400.0
2011-07-22 14:30:00,48.79,48.83,48.79,48.8,110400.0,32.6815,32.7083,32.6815,32.6882,110400.0
2011-07-22 14:40:00,48.81,48.82,48.73,48.74,1514800.0,32.6949,32.7016,32.6413,32.648,1514800.0
2011-07-22 14:50:00,48.73,48.75,48.71,48.75,735900.0,32.6413,32.6547,32.628,32.6547,735900.0
2011-07-22 15:00:00,48.74,48.76,48.73,48.73,493100.0,32.648,32.6614,32.6413,32.6413,493100.0
2011-07-22 15:10:00,48.74,48.74,48.71,48.74,442300.0,32.648,32.648,32.628,32.648,442300.0
2011-07-22 15:20:00,48.74,48.74,48.68,48.69,240200.0,32.648,32.648,32.6079,32.6146,240200.0
2011-07-22 15:30:00,48.69,48.71,48.63,48.63,824700.0,32.6146,32.628,32.5744,32.5744,824700.0
2011-07-22 15:40:00,48.64,48.68,48.6,48.68,502700.0,32.5811,32.6079,32.5543,32.6079,502700.0
2011-07-22 15:50:00,48.67,48.7,48.65,48.68,1162100.0,32.6012,32.6213,32.5878,32.6079,1162100.0
2011-07-25 09:30:00,48.34,48.4,48.23,48.39,2814700.0,32.3801,32.4203,32.3064,32.4136,2814700.0
2011-07-25 09:40:00,48.4,48.47,48.27,48.38,728200.0,32.4203,32.4672,32.3332,32.4069,728200.0
2011-07-25 09:50:00,48.38,48.44,48.33,48.42,787900.0,32.4069,32.4471,32.3734,32.4337,787900.0
2011-07-25 10:00:00,48.41,48.52,48.41,48.52,650800.0,32.427,32.5007,32.427,32.5007,650800.0
2011-07-25 10:10:00,48.52,48.59,48.5,48.58,284800.0,32.5007,32.5476,32.4873,32.5409,284800.0
2011-07-25 10:20:00,48.58,48.65,48.56,48.58,649500.0,32.5409,32.5878,32.5275,32.5409,649500.0
2011-07-25 10:30:00,48.58,48.61,48.52,48.53,276500.0,32.5409,32.561,32.5007,32.5074,276500.0
2011-07-25 10:40:00,48.52,48.65,48.52,48.59,290000.0,32.5007,32.5878,32.5007,32.5476,290000.0
2011-07-25 10:50:00,48.59,48.59,48.49,48.57,238100.0,32.5476,32.5476,32.4806,32.5342,238100.0
2011-07-25 11:00:00,48.57,48.59,48.53,48.53,174700.0,32.5342,32.5476,32.5074,32.5074,174700.0
2011-07-25 11:10:00,48.53,48.59,48.52,48.58,157600.0,32.5074,32.5476,32.5007,32.5409,157600.0
2011-07-25 11:20:00,48.58,48.66,48.56,48.64,438900.0,32.5409,32.5945,32.5275,32.5811,438900.0
2011-07-25 11:30:00,48.65,48.7,48.63,48.64,678800.0,32.5878,32.6213,32.5744,32.5811,678800.0
2011-07-25 11:40:00,48.64,48.66,48.61,48.62,283800.0,32.5811,32.5945,32.561,32.5677,283800.0
2011-07-25 11:50:00,48.62,48.63,48.58,48.61,165800.0,32.5677,32.5744,32.5409,32.561,165800.0
2011-07-25 12:00:00,48.61,48.64,48.59,48.61,83200.0,32.561,32.5811,32.5476,32.561,83200.0
2011-07-25 12:10:00,48.62,48.65,48.61,48.62,92900.0,32.5677,32.5878,32.561,32.5677,92900.0
2011-07-25 12:20:00,48.62,48.66,48.62,48.65,157000.0,32.5677,32.5945,32.5677,32.5878,157000.0
2011-07-25 12:30:00,48.65,48.68,48.64,48.66,92600.0,32.5878,32.6079,32.5811,32.5945,92600.0
2011-07-25 12:40:00,48.66,48.72,48.66,48.69,122900.0,32.5945,32.6347,32.5945,32.6146,122900.0
2011-07-25 12:50:00,48.68,48.72,48.68,48.68,172000.0,32.6079,32.6347,32.6079,32.6079,172000.0
2011-07-25 13:00:00,48.68,48.73,48.68,48.72,297900.0,32.6079,32.6413,32.6079,32.6347,297900.0
2011-07-25 13:10:00,48.72,48.74,48.69,48.73,138800.0,32.6347,32.648,32.6146,32.6413,138800.0
2011-07-25 13:20:00,48.74,48.75,48.71,48.73,146100.0,32.648,32.6547,32.628,32.6413,146100.0
2011-07-25 13:30:00,48.72,48.74,48.69,48.7,166500.0,32.6347,32.648,32.6146,32.6213,166500.0
2011-07-25 13:40:00,48.7,48.7,48.65,48.7,391100.0,32.6213,32.6213,32.5878,32.6213,391100.0
2011-07-25 13:50:00,48.69,48.72,48.69,48.7,298800.0,32.6146,32.6347,32.6146,32.6213,298800.0
2011-07-25 14:00:00,48.7,48.75,48.7,48.74,387200.0,32.6213,32.6547,32.6213,32.648,387200.0
2011-07-25 14:10:00,48.74,48.77,48.74,48.76,207100.0,32.648,32.6681,32.648,32.6614,207100.0
2011-07-25 14:20:00,48.76,48.78,48.74,48.76,341000.0,32.6614,32.6748,32.648,32.6614,341000.0
2011-07-25 14:30:00,48.75,48.77,48.7,48.7,491200.0,32.6547,32.6681,32.6213,32.6213,491200.0
2011-07-25 14:40:00,48.7,48.74,48.68,48.7,562700.0,32.6213,32.648,32.6079,32.6213,562700.0
2011-07-25 14:50:00,48.69,48.72,48.67,48.69,150700.0,32.6146,32.6347,32.6012,32.6146,150700.0
2011-07-25 15:00:00,48.7,48.7,48.61,48.62,270100.0,32.6213,32.6213,32.561,32.5677,270100.0
2011-07-25 15:10:00,48.61,48.67,48.59,48.66,291800.0,32.561,32.6012,32.5476,32.5945,291800.0
2011-07-25 15:20:00,48.65,48.66,48.6,48.64,410900.0,32.5878,32.5945,32.5543,32.5811,410900.0
2011-07-25 15:30:00,48.63,48.7,48.61,48.67,487100.0,32.5744,32.6213,32.561,32.6012,487100.0
2011-07-25 15:40:00,48.67,48.67,48.58,48.58,679500.0,32.6012,32.6012,32.5409,32.5409,679500.0
2011-07-25 15:50:00,48.58,48.63,48.54,48.62,1464700.0,32.5409,32.5744,32.5141,32.5677,1464700.0
2011-07-26 09:30:00,48.9,48.93,48.74,48.76,692800.0,32.7552,32.7753,32.648,32.6614,692800.0
2011-07-26 09:40:00,48.76,48.83,48.66,48.71,315200.0,32.6614,32.7083,32.5945,32.628,315200.0
2011-07-26 09:50:00,48.72,48.72,48.61,48.68,362100.0,32.6347,32.6347,32.561,32.6079,362100.0
2011-07-26 10:00:00,48.68,48.77,48.65,48.67,734900.0,32.6079,32.6681,32.5878,32.6012,734900.0
2011-07-26 10:10:00,48.67,48.75,48.66,48.69,516100.0,32.6012,32.6547,32.5945,32.6146,516100.0
2011-07-26 10:20:00,48.68,48.74,48.67,48.7,278500.0,32.6079,32.648,32.6012,32.6213,278500.0
2011-07-26 10:30:00,48.7,48.75,48.67,48.72,342200.0,32.6213,32.6547,32.6012,32.6347,342200.0
2011-07-26 10:40:00,48.72,48.82,48.72,48.78,390800.0,32.6347,32.7016,32.6347,32.6748,390800.0
2011-07-26 10:50:00,48.79,48.83,48.75,48.78,230500.0,32.6815,32.7083,32.6547,32.6748,230500.0
2011-07-26 11:00:00,48.79,48.87,48.79,48.85,265100.0,32.6815,32.7351,32.6815,32.7217,265100.0
2011-07-26 11:10:00,48.85,48.9,48.83,48.83,363700.0,32.7217,32.7552,32.7083,32.7083,363700.0
2011-07-26 11:20:00,48.84,48.88,48.82,48.84,301600.0,32.715,32.7418,32.7016,32.715,301600.0
2011-07-26 11:30:00,48.84,48.84,48.77,48.78,311100.0,32.715,32.715,32.6681,32.6748,311100.0
2011-07-26 11:40:00,48.78,48.81,48.76,48.78,284800.0,32.6748,32.6949,32.6614,32.6748,284800.0
2011-07-26 11:50:00,48.78,48.79,48.76,48.78,111000.0,32.6748,32.6815,32.6614,32.6748,111000.0
2011-07-26 12:00:00,48.78,48.8,48.77,48.78,322800.0,32.6748,32.6882,32.6681,32.6748,322800.0
2011-07-26 12:10:00,48.79,48.88,48.78,48.85,765500.0,32.6815,32.7418,32.6748,32.7217,765500.0
2011-07-26 12:20:00,48.86,48.88,48.85,48.87,437600.0,32.7284,32.7418,32.7217,32.7351,437600.0
2011-07-26 12:30:00,48.86,48.89,48.84,48.89,397700.0,32.7284,32.7485,32.715,32.7485,397700.0
2011-07-26 12:40:00,48.89,48.91,48.83,48.84,547700.0,32.7485,32.7619,32.7083,32.715,547700.0
2011-07-26 12:50:00,48.83,48.88,48.83,48.88,414400.0,32.7083,32.7418,32.7083,32.7418,414400.0
2011-07-26 13:00:00,48.88,48.91,48.87,48.87,439200.0,32.7418,32.7619,32.7351,32.7351,439200.0
2011-07-26 13:10:00,48.88,48.89,48.84,48.87,506900.0,32.7418,32.7485,32.715,32.7351,506900.0
2011-07-26 13:20:00,48.87,48.91,48.84,48.86,1997900.0,32.7351,32.7619,32.715,32.7284,1997900.0
2011-07-26 13:30:00,48.87,48.88,48.85,48.88,279300.0,32.7351,32.7418,32.7217,32.7418,279300.0
2011-07-26 13:40:00,48.88,48.9,48.86,48.89,409900.0,32.7418,32.7552,32.7284,32.7485,409900.0
2011-07-26 13:50:00,48.9,48.94,48.89,48.92,330900.0,32.7552,32.782,32.7485,32.7686,330900.0
2011-07-26 14:00:00,48.92,48.99,48.9,48.98,511700.0,32.7686,32.8155,32.7552,32.8088,511700.0
2011-07-26 14:10:00,48.99,49.06,48.98,49.05,1615500.0,32.8155,32.8624,32.8088,32.8557,1615500.0
2011-07-26 14:20:00,49.04,49.06,48.99,49.0,262300.0,32.849,32.8624,32.8155,32.8222,262300.0
2011-07-26 14:30:00,49.0,49.03,48.97,48.98,433800.0,32.8222,32.8423,32.8021,32.8088,433800.0
2011-07-26 14:40:00,48.98,48.99,48.94,48.95,454600.0,32.8088,32.8155,32.782,32.7887,454600.0
2011-07-26 14:50:00,48.96,48.99,48.93,48.93,428800.0,32.7954,32.8155,32.7753,32.7753,428800.0
2011-07-26 15:00:00,48.93,48.94,48.89,48.92,682000.0,32.7753,32.782,32.7485,32.7686,682000.0
2011-07-26 15:10:00,48.92,48.95,48.89,48.92,466900.0,32.7686,32.7887,32.7485,32.7686,466900.0
2011-07-26 15:20:00,48.92,48.93,48.88,48.91,332600.0,32.7686,32.7753,32.7418,32.7619,332600.0
2011-07-26 15:30:00,48.91,48.91,48.85,48.85,386500.0,32.7619,32.7619,32.7217,32.7217,386500.0
2011-07-26 15:40:00,48.86,48.87,48.8,48.81,617500.0,32.7284,32.7351,32.6882,32.6949,617500.0
2011-07-26 15:50:00,48.81,48.84,48.77,48.82,1082800.0,32.6949,32.715,32.6681,32.7016,1082800.0
2011-07-27 09:30:00,48.65,48.67,48.54,48.54,782800.0,32.5878,32.6012,32.5141,32.5141,782800.0
2011-07-27 09:40:00,48.54,48.55,48.46,48.48,562400.0,32.5141,32.5208,32.4605,32.4739,562400.0
2011-07-27 09:50:00,48.48,48.48,48.36,48.39,276500.0,32.4739,32.4739,32.3935,32.4136,276500.0
2011-07-27 10:00:00,48.38,48.43,48.26,48.27,369700.0,32.4069,32.4404,32.3265,32.3332,369700.0
2011-07-27 10:10:00,48.26,48.32,48.24,48.27,290200.0,32.3265,32.3667,32.3131,32.3332,290200.0
2011-07-27 10:20:00,48.28,48.31,48.13,48.17,639700.0,32.3399,32.36,32.2394,32.2662,639700.0
2011-07-27 10:30:00,48.17,48.25,48.12,48.22,499400.0,32.2662,32.3198,32.2327,32.2997,499400.0
2011-07-27 10:40:00,48.21,48.22,48.11,48.16,396500.0,32.293,32.2997,32.226,32.2595,396500.0
2011-07-27 10:50:00,48.16,48.28,48.14,48.23,283800.0,32.2595,32.3399,32.2461,32.3064,283800.0
2011-07-27 11:00:00,48.22,48.24,48.13,48.21,287800.0,32.2997,32.3131,32.2394,32.293,287800.0
2011-07-27 11:10:00,48.21,48.27,48.16,48.25,335700.0,32.293,32.3332,32.2595,32.3198,335700.0
2011-07-27 11:20:00,48.25,48.3,48.2,48.29,187200.0,32.3198,32.3533,32.2863,32.3466,187200.0
2011-07-27 11:30:00,48.3,48.34,48.22,48.25,279000.0,32.3533,32.3801,32.2997,32.3198,279000.0
2011-07-27 11:40:00,48.24,48.26,48.2,48.22,196900.0,32.3131,32.3265,32.2863,32.2997,196900.0
2011-07-27 11:50:00,48.21,48.22,48.1,48.13,302300.0,32.293,32.2997,32.2193,32.2394,302300.0
2011-07-27 12:00:00,48.12,48.14,48.08,48.08,107000.0,32.2327,32.2461,32.206,32.206,107000.0
2011-07-27 12:10:00,48.09,48.17,48.09,48.15,241300.0,32.2127,32.2662,32.2127,32.2528,241300.0
2011-07-27 12:20:00,48.14,48.17,48.1,48.17,183500.0,32.2461,32.2662,32.2193,32.2662,183500.0
2011-07-27 12:30:00,48.17,48.2,48.13,48.16,281800.0,32.2662,32.2863,32.2394,32.2595,281800.0
2011-07-27 12:40:00,48.16,48.25,48.15,48.22,165500.0,32.2595,32.3198,32.2528,32.2997,165500.0
2011-07-27 12:50:00,48.23,48.26,48.2,48.2,147700.0,32.3064,32.3265,32.2863,32.2863,147700.0
2011-07-27 13:00:00,48.2,48.29,48.15,48.29,241000.0,32.2863,32.3466,32.2528,32.3466,241000.0
2011-07-27 13:10:00,48.29,48.29,48.18,48.23,127100.0,32.3466,32.3466,32.2729,32.3064,127100.0
2011-07-27 13:20:00,48.22,48.22,48.13,48.14,240500.0,32.2997,32.2997,32.2394,32.2461,240500.0
2011-07-27 13:30:00,48.14,48.17,48.12,48.13,135500.0,32.2461,32.2662,32.2327,32.2394,135500.0
2011-07-27 13:40:00,48.13,48.27,48.13,48.22,197400.0,32.2394,32.3332,32.2394,32.2997,197400.0
2011-07-27 13:50:00,48.23,48.24,48.21,48.23,72400.0,32.3064,32.3131,32.293,32.3064,72400.0
2011-07-27 14:00:00,48.22,48.23,48.15,48.18,139900.0,32.2997,32.3064,32.2528,32.2729,139900.0
2011-07-27 14:10:00,48.19,48.2,48.15,48.16,168100.0,32.2796,32.2863,32.2528,32.2595,168100.0
2011-07-27 14:20:00,48.16,48.18,48.09,48.1,200500.0,32.2595,32.2729,32.2127,32.2193,200500.0
2011-07-27 14:30:00,48.09,48.1,47.98,48.04,338400.0,32.2127,32.2193,32.139,32.1792,338400.0
2011-07-27 14:40:00,48.04,48.09,47.97,48.08,1193600.0,32.1792,32.2127,32.1323,32.206,1193600.0
2011-07-27 14:50:00,48.09,48.1,48.03,48.09,267300.0,32.2127,32.2193,32.1725,32.2127,267300.0
2011-07-27 15:00:00,48.09,48.13,48.02,48.03,132400.0,32.2127,32.2394,32.1658,32.1725,132400.0
2011-07-27 15:10:00,48.03,48.03,47.96,47.98,325000.0,32.1725,32.1725,32.1256,32.139,325000.0
2011-07-27 15:20:00,47.98,48.0,47.9,47.98,278400.0,32.139,32.1524,32.0854,32.139,278400.0
2011-07-27 15:30:00,47.99,48.08,47.98,48.06,231300.0,32.1457,32.206,32.139,32.1926,231300.0
2011-07-27 15:40:00,48.05,48.06,47.98,47.98,510700.0,32.1859,32.1926,32.139,32.139,510700.0
2011-07-27 15:50:00,47.98,48.14,47.94,48.04,2865900.0,32.139,32.2461,32.1122,32.1792,2865900.0
2011-07-28 09:30:00,48.25,48.34,48.16,48.16,1096300.0,32.3198,32.3801,32.2595,32.2595,1096300.0
2011-07-28 09:40:00,48.16,48.2,48.09,48.17,255400.0,32.2595,32.2863,32.2127,32.2662,255400.0
2011-07-28 09:50:00,48.16,48.24,48.14,48.24,369000.0,32.2595,32.3131,32.2461,32.3131,369000.0
2011-07-28 10:00:00,48.24,48.34,48.16,48.34,335400.0,32.3131,32.3801,32.2595,32.3801,335400.0
2011-07-28 10:10:00,48.34,48.43,48.32,48.4,284200.0,32.3801,32.4404,32.3667,32.4203,284200.0
2011-07-28 10:20:00,48.4,48.42,48.3,48.33,549500.0,32.4203,32.4337,32.3533,32.3734,549500.0
2011-07-28 10:30:00,48.33,48.35,48.25,48.29,684200.0,32.3734,32.3868,32.3198,32.3466,684200.0
2011-07-28 10:40:00,48.29,48.35,48.27,48.32,434600.0,32.3466,32.3868,32.3332,32.3667,434600.0
2011-07-28 10:50:00,48.33,48.33,48.27,48.3,462400.0,32.3734,32.3734,32.3332,32.3533,462400.0
2011-07-28 11:00:00,48.29,48.38,48.26,48.36,314300.0,32.3466,32.4069,32.3265,32.3935,314300.0
2011-07-28 11:10:00,48.35,48.38,48.31,48.36,791000.0,32.3868,32.4069,32.36,32.3935,791000.0
2011-07-28 11:20:00,48.37,48.49,48.36,48.46,1373300.0,32.4002,32.4806,32.3935,32.4605,1373300.0
2011-07-28 11:30:00,48.46,48.46,48.4,48.42,287800.0,32.4605,32.4605,32.4203,32.4337,287800.0
2011-07-28 11:40:00,48.42,48.45,48.39,48.39,246100.0,32.4337,32.4538,32.4136,32.4136,246100.0
2011-07-28 11:50:00,48.39,48.45,48.38,48.45,224300.0,32.4136,32.4538,32.4069,32.4538,224300.0
2011-07-28 12:00:00,48.43,48.45,48.41,48.43,127800.0,32.4404,32.4538,32.427,32.4404,127800.0
2011-07-28 12:10:00,48.43,48.43,48.29,48.3,147700.0,32.4404,32.4404,32.3466,32.3533,147700.0
2011-07-28 12:20:00,48.3,48.34,48.29,48.31,307100.0,32.3533,32.3801,32.3466,32.36,307100.0
2011-07-28 12:30:00,48.31,48.37,48.31,48.34,257800.0,32.36,32.4002,32.36,32.3801,257800.0
2011-07-28 12:40:00,48.34,48.37,48.32,48.34,123700.0,32.3801,32.4002,32.3667,32.3801,123700.0
2011-07-28 12:50:00,48.33,48.37,48.3,48.36,90000.0,32.3734,32.4002,32.3533,32.3935,90000.0
2011-07-28 13:00:00,48.37,48.38,48.34,48.36,164100.0,32.4002,32.4069,32.3801,32.3935,164100.0
2011-07-28 13:10:00,48.35,48.41,48.34,48.35,206600.0,32.3868,32.427,32.3801,32.3868,206600.0
2011-07-28 13:20:00,48.35,48.37,48.32,48.37,448600.0,32.3868,32.4002,32.3667,32.4002,448600.0
2011-07-28 13:30:00,48.36,48.41,48.35,48.38,344300.0,32.3935,32.427,32.3868,32.4069,344300.0
2011-07-28 13:40:00,48.39,48.41,48.35,48.38,137600.0,32.4136,32.427,32.3868,32.4069,137600.0
2011-07-28 13:50:00,48.38,48.4,48.35,48.36,77700.0,32.4069,32.4203,32.3868,32.3935,77700.0
2011-07-28 14:00:00,48.37,48.37,48.29,48.3,98800.0,32.4002,32.4002,32.3466,32.3533,98800.0
2011-07-28 14:10:00,48.3,48.32,48.24,48.27,205700.0,32.3533,32.3667,32.3131,32.3332,205700.0
2011-07-28 14:20:00,48.26,48.32,48.24,48.26,213300.0,32.3265,32.3667,32.3131,32.3265,213300.0
2011-07-28 14:30:00,48.26,48.26,48.2,48.2,188400.0,32.3265,32.3265,32.2863,32.2863,188400.0
2011-07-28 14:40:00,48.2,48.29,48.2,48.28,98200.0,32.2863,32.3466,32.2863,32.3399,98200.0
2011-07-28 14:50:00,48.27,48.34,48.26,48.28,148100.0,32.3332,32.3801,32.3265,32.3399,148100.0
2011-07-28 15:00:00,48.28,48.28,48.19,48.21,223000.0,32.3399,32.3399,32.2796,32.293,223000.0
2011-07-28 15:10:00,48.21,48.23,48.13,48.15,213100.0,32.293,32.3064,32.2394,32.2528,213100.0
2011-07-28 15:20:00,48.15,48.16,48.04,48.05,320600.0,32.2528,32.2595,32.1792,32.1859,320600.0
2011-07-28 15:30:00,48.06,48.09,48.0,48.05,363900.0,32.1926,32.2127,32.1524,32.1859,363900.0
2011-07-28 15:40:00,48.05,48.05,47.93,48.0,622900.0,32.1859,32.1859,32.1055,32.1524,622900.0
2011-07-28 15:50:00,48.0,48.16,47.99,48.12,2602400.0,32.1524,32.2595,32.1457,32.2327,2602400.0
2011-07-29 09:30:00,47.74,47.82,47.64,47.7,995900.0,31.9782,32.0318,31.9112,31.9514,995900.0
2011-07-29 09:40:00,47.7,47.77,47.61,47.77,944800.0,31.9514,31.9983,31.8911,31.9983,944800.0
2011-07-29 09:50:00,47.77,47.92,47.72,47.88,476300.0,31.9983,32.0988,31.9648,32.072,476300.0
2011-07-29 10:00:00,47.88,47.99,47.81,47.96,483500.0,32.072,32.1457,32.0251,32.1256,483500.0
2011-07-29 10:10:00,47.95,47.96,47.86,47.89,344200.0,32.1189,32.1256,32.0586,32.0787,344200.0
2011-07-29 10:20:00,47.89,48.0,47.89,47.99,565000.0,32.0787,32.1524,32.0787,32.1457,565000.0
2011-07-29 10:30:00,47.99,48.09,47.97,48.03,739800.0,32.1457,32.2127,32.1323,32.1725,739800.0
2011-07-29 10:40:00,48.04,48.11,47.93,48.11,567000.0,32.1792,32.226,32.1055,32.226,567000.0
2011-07-29 10:50:00,48.11,48.29,48.11,48.22,696200.0,32.226,32.3466,32.226,32.2997,696200.0
2011-07-29 11:00:00,48.22,48.36,48.17,48.35,466000.0,32.2997,32.3935,32.2662,32.3868,466000.0
2011-07-29 11:10:00,48.36,48.41,48.29,48.4,491500.0,32.3935,32.427,32.3466,32.4203,491500.0
2011-07-29 11:20:00,48.4,48.41,48.25,48.25,336000.0,32.4203,32.427,32.3198,32.3198,336000.0
2011-07-29 11:30:00,48.25,48.29,48.2,48.21,600800.0,32.3198,32.3466,32.2863,32.293,600800.0
2011-07-29 11:40:00,48.2,48.27,48.16,48.18,244700.0,32.2863,32.3332,32.2595,32.2729,244700.0
2011-07-29 11:50:00,48.18,48.24,48.17,48.19,249100.0,32.2729,32.3131,32.2662,32.2796,249100.0
2011-07-29 12:00:00,48.2,48.25,48.12,48.21,514800.0,32.2863,32.3198,32.2327,32.293,514800.0
2011-07-29 12:10:00,48.22,48.24,48.1,48.19,728800.0,32.2997,32.3131,32.2193,32.2796,728800.0
2011-07-29 12:20:00,48.19,48.22,48.15,48.15,413000.0,32.2796,32.2997,32.2528,32.2528,413000.0
2011-07-29 12:30:00,48.16,48.2,48.11,48.17,485200.0,32.2595,32.2863,32.226,32.2662,485200.0
2011-07-29 12:40:00,48.17,48.21,48.12,48.12,87900.0,32.2662,32.293,32.2327,32.2327,87900.0
2011-07-29 12:50:00,48.12,48.16,48.1,48.12,269000.0,32.2327,32.2595,32.2193,32.2327,269000.0
2011-07-29 13:00:00,48.12,48.2,48.1,48.19,765100.0,32.2327,32.2863,32.2193,32.2796,765100.0
2011-07-29 13:10:00,48.19,48.2,48.14,48.18,1286700.0,32.2796,32.2863,32.2461,32.2729,1286700.0
2011-07-29 13:20:00,48.18,48.22,48.17,48.21,591700.0,32.2729,32.2997,32.2662,32.293,591700.0
2011-07-29 13:30:00,48.21,48.25,48.15,48.25,348900.0,32.293,32.3198,32.2528,32.3198,348900.0
2011-07-29 13:40:00,48.25,48.31,48.25,48.29,336700.0,32.3198,32.36,32.3198,32.3466,336700.0
2011-07-29 13:50:00,48.29,48.3,48.24,48.25,163700.0,32.3466,32.3533,32.3131,32.3198,163700.0
2011-07-29 14:00:00,48.25,48.31,48.2,48.28,250700.0,32.3198,32.36,32.2863,32.3399,250700.0
2011-07-29 14:10:00,48.27,48.31,48.23,48.23,311700.0,32.3332,32.36,32.3064,32.3064,311700.0
2011-07-29 14:20:00,48.22,48.27,48.2,48.24,130600.0,32.2997,32.3332,32.2863,32.3131,130600.0
2011-07-29 14:30:00,48.24,48.3,48.19,48.3,317800.0,32.3131,32.3533,32.2796,32.3533,317800.0
2011-07-29 14:40:00,48.29,48.34,48.25,48.27,486800.0,32.3466,32.3801,32.3198,32.3332,486800.0
2011-07-29 14:50:00,48.27,48.34,48.26,48.26,156600.0,32.3332,32.3801,32.3265,32.3265,156600.0
2011-07-29 15:00:00,48.26,48.31,48.22,48.31,242400.0,32.3265,32.36,32.2997,32.36,242400.0
2011-07-29 15:10:00,48.31,48.34,48.27,48.29,307300.0,32.36,32.3801,32.3332,32.3466,307300.0
2011-07-29 15:20:00,48.3,48.3,48.2,48.25,220700.0,32.3533,32.3533,32.2863,32.3198,220700.0
2011-07-29 15:30:00,48.24,48.25,48.2,48.25,623800.0,32.3131,32.3198,32.2863,32.3198,623800.0
2011-07-29 15:40:00,48.25,48.27,48.15,48.16,964100.0,32.3198,32.3332,32.2528,32.2595,964100.0
2011-07-29 15:50:00,48.18,48.37,48.15,48.32,6277000.0,32.2729,32.4002,32.2528,32.3667,6277000.0
2011-08-01 09:30:00,48.84,48.87,48.63,48.7,1092400.0,32.715,32.7351,32.5744,32.6213,1092400.0
2011-08-01 09:40:00,48.71,48.71,48.56,48.59,881100.0,32.628,32.628,32.5275,32.5476,881100.0
2011-08-01 09:50:00,48.59,48.6,48.47,48.5,1822500.0,32.5476,32.5543,32.4672,32.4873,1822500.0
2011-08-01 10:00:00,48.49,48.5,48.04,48.18,1165700.0,32.4806,32.4873,32.1792,32.2729,1165700.0
2011-08-01 10:10:00,48.17,48.22,48.07,48.2,688200.0,32.2662,32.2997,32.1993,32.2863,688200.0
2011-08-01 10:20:00,48.2,48.27,48.17,48.2,850600.0,32.2863,32.3332,32.2662,32.2863,850600.0
2011-08-01 10:30:00,48.19,48.27,48.16,48.25,584500.0,32.2796,32.3332,32.2595,32.3198,584500.0
2011-08-01 10:40:00,48.26,48.3,48.19,48.23,368600.0,32.3265,32.3533,32.2796,32.3064,368600.0
2011-08-01 10:50:00,48.24,48.27,48.12,48.13,495400.0,32.3131,32.3332,32.2327,32.2394,495400.0
2011-08-01 11:00:00,48.12,48.14,47.97,48.07,665700.0,32.2327,32.2461,32.1323,32.1993,665700.0
2011-08-01 11:10:00,48.07,48.11,47.99,48.05,409900.0,32.1993,32.226,32.1457,32.1859,409900.0
2011-08-01 11:20:00,48.05,48.13,48.05,48.12,323900.0,32.1859,32.2394,32.1859,32.2327,323900.0
2011-08-01 11:30:00,48.11,48.13,47.84,47.9,635500.0,32.226,32.2394,32.0452,32.0854,635500.0
2011-08-01 11:40:00,47.91,47.96,47.87,47.92,691600.0,32.0921,32.1256,32.0653,32.0988,691600.0
2011-08-01 11:50:00,47.92,47.95,47.86,47.87,481100.0,32.0988,32.1189,32.0586,32.0653,481100.0
2011-08-01 12:00:00,47.87,47.96,47.86,47.94,190500.0,32.0653,32.1256,32.0586,32.1122,190500.0
2011-08-01 12:10:00,47.93,47.97,47.86,47.91,273100.0,32.1055,32.1323,32.0586,32.0921,273100.0
2011-08-01 12:20:00,47.9,48.01,47.87,48.0,182300.0,32.0854,32.1591,32.0653,32.1524,182300.0
2011-08-01 12:30:00,48.0,48.03,47.98,48.02,89500.0,32.1524,32.1725,32.139,32.1658,89500.0
2011-08-01 12:40:00,48.03,48.03,47.96,48.03,124600.0,32.1725,32.1725,32.1256,32.1725,124600.0
2011-08-01 12:50:00,48.03,48.08,48.02,48.05,97400.0,32.1725,32.206,32.1658,32.1859,97400.0
2011-08-01 13:00:00,48.05,48.08,47.98,48.01,148600.0,32.1859,32.206,32.139,32.1591,148600.0
2011-08-01 13:10:00,48.01,48.07,47.99,48.07,222200.0,32.1591,32.1993,32.1457,32.1993,222200.0
2011-08-01 13:20:00,48.07,48.11,48.04,48.04,188500.0,32.1993,32.226,32.1792,32.1792,188500.0
2011-08-01 13:30:00,48.04,48.1,48.04,48.1,110300.0,32.1792,32.2193,32.1792,32.2193,110300.0
2011-08-01 13:40:00,48.09,48.12,48.07,48.08,124200.0,32.2127,32.2327,32.1993,32.206,124200.0
2011-08-01 13:50:00,48.09,48.13,48.07,48.12,122000.0,32.2127,32.2394,32.1993,32.2327,122000.0
2011-08-01 14:00:00,48.12,48.12,48.02,48.02,238200.0,32.2327,32.2327,32.1658,32.1658,238200.0
2011-08-01 14:10:00,48.02,48.04,47.97,48.02,278800.0,32.1658,32.1792,32.1323,32.1658,278800.0
2011-08-01 14:20:00,48.03,48.08,48.01,48.02,468400.0,32.1725,32.206,32.1591,32.1658,468400.0
2011-08-01 14:30:00,48.02,48.08,48.0,48.07,609300.0,32.1658,32.206,32.1524,32.1993,609300.0
2011-08-01 14:40:00,48.07,48.15,48.05,48.11,884600.0,32.1993,32.2528,32.1859,32.226,884600.0
2011-08-01 14:50:00,48.12,48.18,48.07,48.15,667300.0,32.2327,32.2729,32.1993,32.2528,667300.0
2011-08-01 15:00:00,48.15,48.29,48.15,48.23,987000.0,32.2528,32.3466,32.2528,32.3064,987000.0
2011-08-01 15:10:00,48.23,48.25,48.14,48.19,695200.0,32.3064,32.3198,32.2461,32.2796,695200.0
2011-08-01 15:20:00,48.19,48.26,48.17,48.23,448800.0,32.2796,32.3265,32.2662,32.3064,448800.0
2011-08-01 15:30:00,48.23,48.26,48.1,48.26,671000.0,32.3064,32.3265,32.2193,32.3265,671000.0
2011-08-01 15:40:00,48.27,48.32,48.24,48.29,736900.0,32.3332,32.3667,32.3131,32.3466,736900.0
2011-08-01 15:50:00,48.28,48.32,48.17,48.28,991600.0,32.3399,32.3667,32.2662,32.3399,991600.0
2011-08-02 09:30:00,47.87,47.91,47.76,47.83,811900.0,32.0653,32.0921,31.9916,32.0385,811900.0
2011-08-02 09:40:00,47.83,47.91,47.81,47.87,783900.0,32.0385,32.0921,32.0251,32.0653,783900.0
2011-08-02 09:50:00,47.87,47.92,47.8,47.88,423500.0,32.0653,32.0988,32.0184,32.072,423500.0
2011-08-02 10:00:00,47.89,47.93,47.79,47.8,418700.0,32.0787,32.1055,32.0117,32.0184,418700.0
2011-08-02 10:10:00,47.81,47.87,47.75,47.75,538300.0,32.0251,32.0653,31.9849,31.9849,538300.0
2011-08-02 10:20:00,47.76,47.78,47.68,47.73,525600.0,31.9916,32.005,31.938,31.9715,525600.0
2011-08-02 10:30:00,47.72,47.74,47.66,47.71,351000.0,31.9648,31.9782,31.9246,31.9581,351000.0
2011-08-02 10:40:00,47.71,47.77,47.69,47.69,458200.0,31.9581,31.9983,31.9447,31.9447,458200.0
2011-08-02 10:50:00,47.69,47.7,47.56,47.57,419300.0,31.9447,31.9514,31.8576,31.8643,419300.0
2011-08-02 11:00:00,47.58,47.59,47.49,47.49,803000.0,31.871,31.8777,31.8107,31.8107,803000.0
2011-08-02 11:10:00,47.49,47.5,47.39,47.42,1321000.0,31.8107,31.8174,31.7438,31.7639,1321000.0
2011-08-02 11:20:00,47.41,47.45,47.34,47.42,618100.0,31.7572,31.784,31.7103,31.7639,618100.0
2011-08-02 11:30:00,47.42,47.48,47.41,47.43,529700.0,31.7639,31.804,31.7572,31.7706,529700.0
2011-08-02 11:40:00,47.43,47.46,47.38,47.46,301700.0,31.7706,31.7907,31.7371,31.7907,301700.0
2011-08-02 11:50:00,47.46,47.5,47.42,47.45,415100.0,31.7907,31.8174,31.7639,31.784,415100.0
2011-08-02 12:00:00,47.45,47.46,47.38,47.39,315900.0,31.784,31.7907,31.7371,31.7438,315900.0
2011-08-02 12:10:00,47.39,47.49,47.38,47.49,263200.0,31.7438,31.8107,31.7371,31.8107,263200.0
2011-08-02 12:20:00,47.49,47.53,47.47,47.48,246500.0,31.8107,31.8375,31.7973,31.804,246500.0
2011-08-02 12:30:00,47.49,47.5,47.34,47.37,477300.0,31.8107,31.8174,31.7103,31.7304,477300.0
2011-08-02 12:40:00,47.38,47.43,47.22,47.26,277700.0,31.7371,31.7706,31.6299,31.6567,277700.0
2011-08-02 12:50:00,47.26,47.26,47.18,47.24,395600.0,31.6567,31.6567,31.6031,31.6433,395600.0
2011-08-02 13:00:00,47.24,47.38,47.24,47.37,236700.0,31.6433,31.7371,31.6433,31.7304,236700.0
2011-08-02 13:10:00,47.37,47.42,47.3,47.41,168100.0,31.7304,31.7639,31.6835,31.7572,168100.0
2011-08-02 13:20:00,47.41,47.44,47.37,47.39,151400.0,31.7572,31.7773,31.7304,31.7438,151400.0
2011-08-02 13:30:00,47.39,47.41,47.27,47.32,204400.0,31.7438,31.7572,31.6634,31.6969,204400.0
2011-08-02 13:40:00,47.31,47.34,47.25,47.29,171600.0,31.6902,31.7103,31.65,31.6768,171600.0
2011-08-02 13:50:00,47.29,47.29,47.13,47.16,633300.0,31.6768,31.6768,31.5696,31.5897,633300.0
2011-08-02 14:00:00,47.16,47.28,47.16,47.23,334800.0,31.5897,31.6701,31.5897,31.6366,334800.0
2011-08-02 14:10:00,47.23,47.35,47.23,47.35,220200.0,31.6366,31.717,31.6366,31.717,220200.0
2011-08-02 14:20:00,47.35,47.36,47.26,47.29,210600.0,31.717,31.7237,31.6567,31.6768,210600.0
2011-08-02 14:30:00,47.28,47.29,47.2,47.2,259300.0,31.6701,31.6768,31.6165,31.6165,259300.0
2011-08-02 14:40:00,47.21,47.23,47.18,47.23,251100.0,31.6232,31.6366,31.6031,31.6366,251100.0
2011-08-02 14:50:00,47.23,47.34,47.22,47.31,269400.0,31.6366,31.7103,31.6299,31.6902,269400.0
2011-08-02 15:00:00,47.32,47.34,47.26,47.28,512400.0,31.6969,31.7103,31.6567,31.6701,512400.0
2011-08-02 15:10:00,47.28,47.29,47.18,47.19,244300.0,31.6701,31.6768,31.6031,31.6098,244300.0
2011-08-02 15:20:00,47.2,47.2,47.06,47.08,605400.0,31.6165,31.6165,31.5227,31.5361,605400.0
2011-08-02 15:30:00,47.08,47.13,47.06,47.06,423500.0,31.5361,31.5696,31.5227,31.5227,423500.0
2011-08-02 15:40:00,47.07,47.07,46.97,47.0,1851400.0,31.5294,31.5294,31.4624,31.4825,1851400.0
2011-08-02 15:50:00,47.0,47.01,46.85,46.87,1908700.0,31.4825,31.4892,31.382,31.3954,1908700.0
2011-08-03 09:30:00,46.88,46.91,46.77,46.77,1524400.0,31.4021,31.4222,31.3285,31.3285,1524400.0
2011-08-03 09:40:00,46.78,46.8,46.54,46.6,791100.0,31.3352,31.3486,31.1744,31.2146,791100.0
2011-08-03 09:50:00,46.6,46.76,46.59,46.75,244600.0,31.2146,31.3218,31.2079,31.3151,244600.0
2011-08-03 10:00:00,46.75,46.83,46.61,46.66,2367900.0,31.3151,31.3687,31.2213,31.2548,2367900.0
2011-08-03 10:10:00,46.66,46.69,46.41,46.42,3044100.0,31.2548,31.2749,31.0873,31.094,3044100.0
2011-08-03 10:20:00,46.43,46.43,46.21,46.29,891700.0,31.1007,31.1007,30.9534,31.0069,891700.0
2011-08-03 10:30:00,46.29,46.29,45.85,45.97,1712500.0,31.0069,31.0069,30.7122,30.7926,1712500.0
2011-08-03 10:40:00,45.98,46.04,45.86,46.02,4853300.0,30.7993,30.8395,30.7189,30.8261,4853300.0
2011-08-03 10:50:00,46.02,46.18,45.98,46.18,3024100.0,30.8261,30.9333,30.7993,30.9333,3024100.0
2011-08-03 11:00:00,46.18,46.34,46.07,46.1,958500.0,30.9333,31.0404,30.8596,30.8797,958500.0
2011-08-03 11:10:00,46.09,46.48,46.07,46.41,1561400.0,30.873,31.1342,30.8596,31.0873,1561400.0
2011-08-03 11:20:00,46.41,46.47,46.33,46.36,1925700.0,31.0873,31.1275,31.0337,31.0538,1925700.0
2011-08-03 11:30:00,46.36,46.45,46.34,46.4,1052900.0,31.0538,31.1141,31.0404,31.0806,1052900.0
2011-08-03 11:40:00,46.4,46.4,46.2,46.23,3172500.0,31.0806,31.0806,30.9467,30.9667,3172500.0
2011-08-03 11:50:00,46.23,46.35,46.2,46.24,1394500.0,30.9667,31.0471,30.9467,30.9734,1394500.0
2011-08-03 12:00:00,46.24,46.24,46.07,46.15,534300.0,30.9734,30.9734,30.8596,30.9132,534300.0
2011-08-03 12:10:00,46.15,46.18,46.04,46.06,200000.0,30.9132,30.9333,30.8395,30.8529,200000.0
2011-08-03 12:20:00,46.06,46.1,45.99,46.09,442200.0,30.8529,30.8797,30.806,30.873,442200.0
2011-08-03 12:30:00,46.09,46.2,46.04,46.18,271600.0,30.873,30.9467,30.8395,30.9333,271600.0
2011-08-03 12:40:00,46.18,46.22,46.13,46.21,231300.0,30.9333,30.96,30.8998,30.9534,231300.0
2011-08-03 12:50:00,46.22,46.29,46.14,46.22,1315200.0,30.96,31.0069,30.9065,30.96,1315200.0
2011-08-03 13:00:00,46.22,46.22,46.11,46.15,281200.0,30.96,30.96,30.8864,30.9132,281200.0
2011-08-03 13:10:00,46.16,46.26,46.14,46.23,376800.0,30.9199,30.9868,30.9065,30.9667,376800.0
2011-08-03 13:20:00,46.23,46.33,46.22,46.27,310600.0,30.9667,31.0337,30.96,30.9935,310600.0
2011-08-03 13:30:00,46.27,46.54,46.27,46.52,3656700.0,30.9935,31.1744,30.9935,31.161,3656700.0
2011-08-03 13:40:00,46.52,46.71,46.52,46.61,895900.0,31.161,31.2883,31.161,31.2213,895900.0
2011-08-03 13:50:00,46.62,46.62,46.45,46.5,963900.0,31.228,31.228,31.1141,31.1476,963900.0
2011-08-03 14:00:00,46.5,46.61,46.49,46.52,1466100.0,31.1476,31.2213,31.1409,31.161,1466100.0
2011-08-03 14:10:00,46.52,46.58,46.44,46.45,501100.0,31.161,31.2012,31.1074,31.1141,501100.0
2011-08-03 14:20:00,46.44,46.54,46.4,46.43,1157100.0,31.1074,31.1744,31.0806,31.1007,1157100.0
2011-08-03 14:30:00,46.43,46.49,46.37,46.41,443700.0,31.1007,31.1409,31.0605,31.0873,443700.0
2011-08-03 14:40:00,46.41,46.49,46.37,46.48,489500.0,31.0873,31.1409,31.0605,31.1342,489500.0
2011-08-03 14:50:00,46.48,46.5,46.41,46.46,798000.0,31.1342,31.1476,31.0873,31.1208,798000.0
2011-08-03 15:00:00,46.46,46.53,46.41,46.42,431700.0,31.1208,31.1677,31.0873,31.094,431700.0
2011-08-03 15:10:00,46.41,46.58,46.41,46.57,608700.0,31.0873,31.2012,31.0873,31.1945,608700.0
2011-08-03 15:20:00,46.57,46.66,46.55,46.59,1705200.0,31.1945,31.2548,31.1811,31.2079,1705200.0
2011-08-03 15:30:00,46.59,46.6,46.53,46.58,805300.0,31.2079,31.2146,31.1677,31.2012,805300.0
2011-08-03 15:40:00,46.57,46.65,46.51,46.54,1885600.0,31.1945,31.2481,31.1543,31.1744,1885600.0
2011-08-03 15:50:00,46.55,46.69,46.54,46.68,1978700.0,31.1811,31.2749,31.1744,31.2682,1978700.0
2011-08-04 09:30:00,45.4,45.49,45.32,45.43,1612600.0,30.4108,30.4711,30.3572,30.4309,1612600.0
2011-08-04 09:40:00,45.43,45.52,45.3,45.3,856100.0,30.4309,30.4912,30.3438,30.3438,856100.0
2011-08-04 09:50:00,45.31,45.44,45.24,45.39,524600.0,30.3505,30.4376,30.3036,30.4041,524600.0
2011-08-04 10:00:00,45.39,45.45,45.29,45.31,750600.0,30.4041,30.4443,30.3371,30.3505,750600.0
2011-08-04 10:10:00,45.31,45.31,45.05,45.06,1224000.0,30.3505,30.3505,30.1763,30.183,1224000.0
2011-08-04 10:20:00,45.04,45.26,45.04,45.16,447100.0,30.1696,30.317,30.1696,30.25,447100.0
2011-08-04 10:30:00,45.17,45.27,45.15,45.19,314000.0,30.2567,30.3237,30.2433,30.2701,314000.0
2011-08-04 10:40:00,45.18,45.18,44.98,45.03,848900.0,30.2634,30.2634,30.1294,30.1629,848900.0
2011-08-04 10:50:00,45.04,45.04,44.79,44.84,718600.0,30.1696,30.1696,30.0022,30.0357,718600.0
2011-08-04 11:00:00,44.84,44.91,44.72,44.84,665000.0,30.0357,30.0826,29.9553,30.0357,665000.0
2011-08-04 11:10:00,44.84,44.85,44.73,44.79,4953000.0,30.0357,30.0424,29.962,30.0022,4953000.0
2011-08-04 11:20:00,44.8,44.85,44.6,44.63,1489800.0,30.0089,30.0424,29.8749,29.895,1489800.0
2011-08-04 11:30:00,44.63,44.84,44.62,44.71,2367100.0,29.895,30.0357,29.8883,29.9486,2367100.0
2011-08-04 11:40:00,44.71,44.71,44.18,44.29,3602900.0,29.9486,29.9486,29.5936,29.6673,3602900.0
2011-08-04 11:50:00,44.29,44.39,44.22,44.39,1545300.0,29.6673,29.7342,29.6204,29.7342,1545300.0
2011-08-04 12:00:00,44.39,44.57,44.34,44.49,1072600.0,29.7342,29.8548,29.7007,29.8012,1072600.0
2011-08-04 12:10:00,44.49,44.6,44.47,44.5,1964100.0,29.8012,29.8749,29.7878,29.8079,1964100.0
2011-08-04 12:20:00,44.49,44.58,44.38,44.55,704500.0,29.8012,29.8615,29.7275,29.8414,704500.0
2011-08-04 12:30:00,44.56,44.74,44.56,44.72,752300.0,29.8481,29.9687,29.8481,29.9553,752300.0
2011-08-04 12:40:00,44.72,44.84,44.72,44.81,222800.0,29.9553,30.0357,29.9553,30.0156,222800.0
2011-08-04 12:50:00,44.8,44.8,44.64,44.65,980300.0,30.0089,30.0089,29.9017,29.9084,980300.0
2011-08-04 13:00:00,44.65,44.76,44.64,44.73,485500.0,29.9084,29.9821,29.9017,29.962,485500.0
2011-08-04 13:10:00,44.72,44.76,44.65,44.66,1021700.0,29.9553,29.9821,29.9084,29.9151,1021700.0
2011-08-04 13:20:00,44.66,44.78,44.66,44.77,257600.0,29.9151,29.9955,29.9151,29.9888,257600.0
2011-08-04 13:30:00,44.76,44.77,44.61,44.66,406000.0,29.9821,29.9888,29.8816,29.9151,406000.0
2011-08-04 13:40:00,44.66,44.69,44.41,44.46,783400.0,29.9151,29.9352,29.7476,29.7811,783400.0
2011-08-04 13:50:00,44.46,44.55,44.42,44.48,631300.0,29.7811,29.8414,29.7543,29.7945,631300.0
2011-08-04 14:00:00,44.49,44.52,44.37,44.43,871400.0,29.8012,29.8213,29.7208,29.761,871400.0
2011-08-04 14:10:00,44.42,44.43,44.25,44.27,785500.0,29.7543,29.761,29.6405,29.6539,785500.0
2011-08-04 14:20:00,44.27,44.36,44.15,44.25,1135300.0,29.6539,29.7141,29.5735,29.6405,1135300.0
2011-08-04 14:30:00,44.25,44.5,44.22,44.46,599800.0,29.6405,29.8079,29.6204,29.7811,599800.0
2011-08-04 14:40:00,44.46,44.55,44.42,44.49,452500.0,29.7811,29.8414,29.7543,29.8012,452500.0
2011-08-04 14:50:00,44.49,44.5,44.34,44.38,321200.0,29.8012,29.8079,29.7007,29.7275,321200.0
2011-08-04 15:00:00,44.37,44.53,44.3,44.47,659800.0,29.7208,29.828,29.674,29.7878,659800.0
2011-08-04 15:10:00,44.47,44.5,44.29,44.32,919800.0,29.7878,29.8079,29.6673,29.6874,919800.0
2011-08-04 15:20:00,44.33,44.36,44.13,44.14,1745300.0,29.694,29.7141,29.5601,29.5668,1745300.0
2011-08-04 15:30:00,44.12,44.24,44.07,44.17,1251700.0,29.5534,29.6338,29.5199,29.5869,1251700.0
2011-08-04 15:40:00,44.17,44.19,43.97,44.05,2264000.0,29.5869,29.6003,29.4529,29.5065,2264000.0
2011-08-04 15:50:00,44.05,44.1,43.94,43.94,4448800.0,29.5065,29.54,29.4328,29.4328,4448800.0
2011-08-05 09:30:00,44.29,44.36,44.21,44.32,2199200.0,29.6673,29.7141,29.6137,29.6874,2199200.0
2011-08-05 09:40:00,44.32,44.32,43.97,44.01,1752400.0,29.6874,29.6874,29.4529,29.4797,1752400.0
2011-08-05 09:50:00,44.01,44.03,43.32,43.36,2922900.0,29.4797,29.4931,29.0175,29.0443,2922900.0
2011-08-05 10:00:00,43.35,43.62,43.24,43.62,3286400.0,29.0376,29.2185,28.9639,29.2185,3286400.0
2011-08-05 10:10:00,43.62,43.82,43.41,43.78,1913200.0,29.2185,29.3524,29.0778,29.3256,1913200.0
2011-08-05 10:20:00,43.79,43.94,43.73,43.8,1107500.0,29.3323,29.4328,29.2921,29.339,1107500.0
2011-08-05 10:30:00,43.79,43.8,43.58,43.7,1425400.0,29.3323,29.339,29.1917,29.272,1425400.0
2011-08-05 10:40:00,43.71,43.71,43.38,43.47,1133000.0,29.2787,29.2787,29.0577,29.118,1133000.0
2011-08-05 10:50:00,43.48,43.57,43.41,43.53,903900.0,29.1247,29.185,29.0778,29.1582,903900.0
2011-08-05 11:00:00,43.53,43.53,43.27,43.29,1126700.0,29.1582,29.1582,28.984,28.9974,1126700.0
2011-08-05 11:10:00,43.3,43.32,43.0,43.04,1632700.0,29.0041,29.0175,28.8032,28.83,1632700.0
2011-08-05 11:20:00,43.04,43.34,42.94,43.08,1641300.0,28.83,29.0309,28.763,28.8567,1641300.0
2011-08-05 11:30:00,43.08,43.19,42.93,42.93,1661600.0,28.8567,28.9304,28.7563,28.7563,1661600.0
2011-08-05 11:40:00,42.93,42.96,42.59,42.6,2965500.0,28.7563,28.7764,28.5285,28.5352,2965500.0
2011-08-05 11:50:00,42.61,42.68,42.38,42.41,1706600.0,28.5419,28.5888,28.3879,28.408,1706600.0
2011-08-05 12:00:00,42.41,42.65,42.36,42.65,1094200.0,28.408,28.5687,28.3745,28.5687,1094200.0
2011-08-05 12:10:00,42.65,43.33,42.64,43.07,2160100.0,28.5687,29.0242,28.562,28.85,2160100.0
2011-08-05 12:20:00,43.07,43.26,42.9,43.02,2052500.0,28.85,28.9773,28.7362,28.8166,2052500.0
2011-08-05 12:30:00,43.03,43.49,42.96,43.41,1487500.0,28.8233,29.1314,28.7764,29.0778,1487500.0
2011-08-05 12:40:00,43.41,43.9,43.27,43.78,3752000.0,29.0778,29.406,28.984,29.3256,3752000.0
2011-08-05 12:50:00,43.79,43.96,43.68,43.79,998500.0,29.3323,29.4462,29.2587,29.3323,998500.0
2011-08-05 13:00:00,43.78,43.9,43.49,43.61,1034000.0,29.3256,29.406,29.1314,29.2118,1034000.0
2011-08-05 13:10:00,43.62,43.94,43.59,43.93,960800.0,29.2185,29.4328,29.1984,29.4261,960800.0
2011-08-05 13:20:00,43.92,44.01,43.82,43.88,626400.0,29.4194,29.4797,29.3524,29.3926,626400.0
2011-08-05 13:30:00,43.88,43.95,43.66,43.68,522300.0,29.3926,29.4395,29.2453,29.2587,522300.0
2011-08-05 13:40:00,43.68,43.87,43.59,43.86,602700.0,29.2587,29.3859,29.1984,29.3792,602700.0
2011-08-05 13:50:00,43.86,44.04,43.81,43.93,546400.0,29.3792,29.4998,29.3457,29.4261,546400.0
2011-08-05 14:00:00,43.92,43.94,43.68,43.71,419300.0,29.4194,29.4328,29.2587,29.2787,419300.0
2011-08-05 14:10:00,43.71,43.76,43.58,43.74,287100.0,29.2787,29.3122,29.1917,29.2988,287100.0
2011-08-05 14:20:00,43.75,43.87,43.67,43.69,355000.0,29.3055,29.3859,29.252,29.2654,355000.0
2011-08-05 14:30:00,43.68,43.82,43.62,43.81,672400.0,29.2587,29.3524,29.2185,29.3457,672400.0
2011-08-05 14:40:00,43.8,43.86,43.66,43.7,592100.0,29.339,29.3792,29.2453,29.272,592100.0
2011-08-05 14:50:00,43.69,43.69,43.48,43.6,637600.0,29.2654,29.2654,29.1247,29.2051,637600.0
2011-08-05 15:00:00,43.61,43.67,43.15,43.24,732900.0,29.2118,29.252,28.9036,28.9639,732900.0
2011-08-05 15:10:00,43.25,43.46,43.19,43.37,541700.0,28.9706,29.1113,28.9304,29.051,541700.0
2011-08-05 15:20:00,43.36,43.55,43.25,43.25,459700.0,29.0443,29.1716,28.9706,28.9706,459700.0
2011-08-05 15:30:00,43.26,43.62,43.24,43.61,571500.0,28.9773,29.2185,28.9639,29.2118,571500.0
2011-08-05 15:40:00,43.61,43.7,43.54,43.63,985200.0,29.2118,29.272,29.1649,29.2252,985200.0
2011-08-05 15:50:00,43.62,43.78,43.59,43.62,1591700.0,29.2185,29.3256,29.1984,29.2185,1591700.0
2011-08-08 09:30:00,41.79,42.32,41.73,42.27,4150600.0,27.9927,28.3477,27.9525,28.3142,4150600.0
2011-08-08 09:40:00,42.27,42.31,42.0,42.03,1406800.0,28.3142,28.341,28.1333,28.1534,1406800.0
2011-08-08 09:50:00,42.03,42.23,41.99,42.15,1227800.0,28.1534,28.2874,28.1266,28.2338,1227800.0
2011-08-08 10:00:00,42.14,42.21,42.03,42.09,966700.0,28.2271,28.274,28.1534,28.1936,966700.0
2011-08-08 10:10:00,42.1,42.1,41.66,41.82,932200.0,28.2003,28.2003,27.9056,28.0127,932200.0
2011-08-08 10:20:00,41.81,41.82,41.51,41.57,1299800.0,28.0061,28.0127,27.8051,27.8453,1299800.0
2011-08-08 10:30:00,41.57,41.66,41.3,41.52,1352800.0,27.8453,27.9056,27.6644,27.8118,1352800.0
2011-08-08 10:40:00,41.52,41.66,41.44,41.65,1047200.0,27.8118,27.9056,27.7582,27.8989,1047200.0
2011-08-08 10:50:00,41.66,41.66,41.44,41.47,641600.0,27.9056,27.9056,27.7582,27.7783,641600.0
2011-08-08 11:00:00,41.47,41.81,41.37,41.78,1194300.0,27.7783,28.0061,27.7113,27.986,1194300.0
2011-08-08 11:10:00,41.79,41.96,41.74,41.77,5138100.0,27.9927,28.1065,27.9592,27.9793,5138100.0
2011-08-08 11:20:00,41.77,41.79,41.6,41.68,748800.0,27.9793,27.9927,27.8654,27.919,748800.0
2011-08-08 11:30:00,41.68,41.68,41.45,41.51,3807300.0,27.919,27.919,27.7649,27.8051,3807300.0
2011-08-08 11:40:00,41.51,41.65,41.46,41.64,1329900.0,27.8051,27.8989,27.7716,27.8922,1329900.0
2011-08-08 11:50:00,41.63,41.7,41.54,41.57,718500.0,27.8855,27.9324,27.8252,27.8453,718500.0
2011-08-08 12:00:00,41.57,41.58,41.44,41.54,1082700.0,27.8453,27.852,27.7582,27.8252,1082700.0
2011-08-08 12:10:00,41.55,41.58,41.4,41.43,795000.0,27.8319,27.852,27.7314,27.7515,795000.0
2011-08-08 12:20:00,41.43,41.53,41.31,41.31,675900.0,27.7515,27.8185,27.6711,27.6711,675900.0
2011-08-08 12:30:00,41.31,41.36,41.24,41.26,835700.0,27.6711,27.7046,27.6242,27.6376,835700.0
2011-08-08 12:40:00,41.26,41.48,41.23,41.45,504200.0,27.6376,27.785,27.6175,27.7649,504200.0
2011-08-08 12:50:00,41.44,41.47,41.21,41.22,2424500.0,27.7582,27.7783,27.6041,27.6108,2424500.0
2011-08-08 13:00:00,41.22,41.4,41.11,41.12,1369500.0,27.6108,27.7314,27.5372,27.5439,1369500.0
2011-08-08 13:10:00,41.12,41.17,40.9,41.07,3055900.0,27.5439,27.5774,27.3965,27.5104,3055900.0
2011-08-08 13:20:00,41.06,41.15,41.01,41.09,243400.0,27.5037,27.564,27.4702,27.5238,243400.0
2011-08-08 13:30:00,41.1,41.1,40.75,40.78,2677600.0,27.5305,27.5305,27.296,27.3161,2677600.0
2011-08-08 13:40:00,40.79,40.83,40.6,40.65,3295900.0,27.3228,27.3496,27.1955,27.229,3295900.0
2011-08-08 13:50:00,40.65,40.73,40.44,40.46,1494300.0,27.229,27.2826,27.0884,27.1018,1494300.0
2011-08-08 14:00:00,40.46,40.7,40.4,40.5,926600.0,27.1018,27.2625,27.0616,27.1286,926600.0
2011-08-08 14:10:00,40.5,40.59,40.05,40.11,1262400.0,27.1286,27.1888,26.8271,26.8673,1262400.0
2011-08-08 14:20:00,40.1,40.14,39.64,39.89,4291400.0,26.8606,26.8874,26.5525,26.72,4291400.0
2011-08-08 14:30:00,39.89,40.19,39.79,40.05,2101400.0,26.72,26.9209,26.653,26.8271,2101400.0
2011-08-08 14:40:00,40.06,40.28,40.04,40.12,1137100.0,26.8338,26.9812,26.8204,26.874,1137100.0
2011-08-08 14:50:00,40.09,40.19,40.0,40.05,1016200.0,26.8539,26.9209,26.7936,26.8271,1016200.0
2011-08-08 15:00:00,40.05,40.51,40.03,40.5,1075600.0,26.8271,27.1353,26.8137,27.1286,1075600.0
2011-08-08 15:10:00,40.51,40.87,40.41,40.77,2203600.0,27.1353,27.3764,27.0683,27.3094,2203600.0
2011-08-08 15:20:00,40.77,40.83,40.49,40.5,1223800.0,27.3094,27.3496,27.1219,27.1286,1223800.0
2011-08-08 15:30:00,40.5,40.53,40.24,40.44,1760300.0,27.1286,27.1487,26.9544,27.0884,1760300.0
2011-08-08 15:40:00,40.45,40.49,40.1,40.21,2721200.0,27.0951,27.1219,26.8606,26.9343,2721200.0
2011-08-08 15:50:00,40.21,40.43,40.09,40.1,4915000.0,26.9343,27.0817,26.8539,26.8606,4915000.0
2011-08-09 09:30:00,41.06,41.2,40.91,40.96,4058600.0,27.5037,27.5974,27.4032,27.4367,4058600.0
2011-08-09 09:40:00,40.95,40.97,40.46,40.82,3284800.0,27.43,27.4434,27.1018,27.3429,3284800.0
2011-08-09 09:50:00,40.82,41.27,40.82,41.25,3216700.0,27.3429,27.6443,27.3429,27.6309,3216700.0
2011-08-09 10:00:00,41.25,41.44,41.09,41.11,1673800.0,27.6309,27.7582,27.5238,27.5372,1673800.0
2011-08-09 10:10:00,41.11,41.23,41.03,41.19,2576100.0,27.5372,27.6175,27.4836,27.5907,2576100.0
2011-08-09 10:20:00,41.18,41.26,41.09,41.25,1324000.0,27.5841,27.6376,27.5238,27.6309,1324000.0
2011-08-09 10:30:00,41.26,41.38,41.14,41.14,1060100.0,27.6376,27.718,27.5573,27.5573,1060100.0
2011-08-09 10:40:00,41.14,41.32,41.07,41.23,815300.0,27.5573,27.6778,27.5104,27.6175,815300.0
2011-08-09 10:50:00,41.23,41.31,41.18,41.2,706100.0,27.6175,27.6711,27.5841,27.5974,706100.0
2011-08-09 11:00:00,41.2,41.2,40.9,41.04,972100.0,27.5974,27.5974,27.3965,27.4903,972100.0
2011-08-09 11:10:00,41.04,41.08,40.86,41.03,936000.0,27.4903,27.5171,27.3697,27.4836,936000.0
2011-08-09 11:20:00,41.04,41.17,41.03,41.17,764400.0,27.4903,27.5774,27.4836,27.5774,764400.0
2011-08-09 11:30:00,41.17,41.2,41.09,41.11,566100.0,27.5774,27.5974,27.5238,27.5372,566100.0
2011-08-09 11:40:00,41.1,41.17,41.08,41.09,469600.0,27.5305,27.5774,27.5171,27.5238,469600.0
2011-08-09 11:50:00,41.09,41.33,41.09,41.27,368800.0,27.5238,27.6845,27.5238,27.6443,368800.0
2011-08-09 12:00:00,41.27,41.38,41.23,41.34,379100.0,27.6443,27.718,27.6175,27.6912,379100.0
2011-08-09 12:10:00,41.34,41.37,41.23,41.27,384800.0,27.6912,27.7113,27.6175,27.6443,384800.0
2011-08-09 12:20:00,41.26,41.35,41.24,41.29,243700.0,27.6376,27.6979,27.6242,27.6577,243700.0
2011-08-09 12:30:00,41.28,41.42,41.28,41.39,437200.0,27.651,27.7448,27.651,27.7247,437200.0
2011-08-09 12:40:00,41.38,41.39,41.31,41.31,438400.0,27.718,27.7247,27.6711,27.6711,438400.0
2011-08-09 12:50:00,41.3,41.32,41.2,41.21,282300.0,27.6644,27.6778,27.5974,27.6041,282300.0
2011-08-09 13:00:00,41.2,41.28,41.11,41.26,379900.0,27.5974,27.651,27.5372,27.6376,379900.0
2011-08-09 13:10:00,41.25,41.33,41.23,41.29,213600.0,27.6309,27.6845,27.6175,27.6577,213600.0
2011-08-09 13:20:00,41.29,41.35,41.26,41.27,960200.0,27.6577,27.6979,27.6376,27.6443,960200.0
2011-08-09 13:30:00,41.27,41.29,41.1,41.13,1247800.0,27.6443,27.6577,27.5305,27.5506,1247800.0
2011-08-09 13:40:00,41.13,41.17,40.98,41.02,542800.0,27.5506,27.5774,27.4501,27.4769,542800.0
2011-08-09 13:50:00,41.03,41.07,40.78,40.94,644300.0,27.4836,27.5104,27.3161,27.4233,644300.0
2011-08-09 14:00:00,40.94,41.02,40.8,40.84,418900.0,27.4233,27.4769,27.3295,27.3563,418900.0
2011-08-09 14:10:00,40.84,41.28,40.81,41.02,561200.0,27.3563,27.651,27.3362,27.4769,561200.0
2011-08-09 14:20:00,41.0,41.02,40.16,40.66,6444300.0,27.4635,27.4769,26.9008,27.2357,6444300.0
2011-08-09 14:30:00,40.66,40.69,40.23,40.24,2505500.0,27.2357,27.2558,26.9477,26.9544,2505500.0
2011-08-09 14:40:00,40.24,40.25,39.75,39.98,2932400.0,26.9544,26.9611,26.6262,26.7802,2932400.0
2011-08-09 14:50:00,39.96,40.47,39.95,40.27,1650700.0,26.7668,27.1085,26.7601,26.9745,1650700.0
2011-08-09 15:00:00,40.27,40.66,40.03,40.63,3206200.0,26.9745,27.2357,26.8137,27.2156,3206200.0
2011-08-09 15:10:00,40.63,41.6,40.6,41.51,3774700.0,27.2156,27.8654,27.1955,27.8051,3774700.0
2011-08-09 15:20:00,41.51,41.59,41.34,41.43,3755700.0,27.8051,27.8587,27.6912,27.7515,3755700.0
2011-08-09 15:30:00,41.43,41.46,41.13,41.31,2076000.0,27.7515,27.7716,27.5506,27.6711,2076000.0
2011-08-09 15:40:00,41.31,41.83,41.3,41.79,1237500.0,27.6711,28.0194,27.6644,27.9927,1237500.0
2011-08-09 15:50:00,41.8,42.35,41.69,42.27,2718100.0,27.9994,28.3678,27.9257,28.3142,2718100.0
2011-08-10 09:30:00,41.07,41.12,40.8,41.08,2838600.0,27.5104,27.5439,27.3295,27.5171,2838600.0
2011-08-10 09:40:00,41.07,41.4,40.96,41.28,1557300.0,27.5104,27.7314,27.4367,27.651,1557300.0
2011-08-10 09:50:00,41.28,41.32,40.92,40.92,1558100.0,27.651,27.6778,27.4099,27.4099,1558100.0
2011-08-10 10:00:00,40.92,41.05,40.77,40.8,1731100.0,27.4099,27.497,27.3094,27.3295,1731100.0
2011-08-10 10:10:00,40.79,40.79,40.54,40.64,1258800.0,27.3228,27.3228,27.1554,27.2223,1258800.0
2011-08-10 10:20:00,40.64,40.72,40.37,40.51,1082800.0,27.2223,27.2759,27.0415,27.1353,1082800.0
2011-08-10 10:30:00,40.52,40.88,40.41,40.73,1564800.0,27.142,27.3831,27.0683,27.2826,1564800.0
2011-08-10 10:40:00,40.74,40.88,40.47,40.56,762000.0,27.2893,27.3831,27.1085,27.1687,762000.0
2011-08-10 10:50:00,40.57,40.69,40.34,40.58,891400.0,27.1754,27.2558,27.0214,27.1821,891400.0
2011-08-10 11:00:00,40.58,40.59,40.21,40.27,2666200.0,27.1821,27.1888,26.9343,26.9745,2666200.0
2011-08-10 11:10:00,40.27,40.63,40.23,40.46,925500.0,26.9745,27.2156,26.9477,27.1018,925500.0
2011-08-10 11:20:00,40.46,40.52,40.25,40.28,876900.0,27.1018,27.142,26.9611,26.9812,876900.0
2011-08-10 11:30:00,40.28,40.47,40.18,40.24,1684900.0,26.9812,27.1085,26.9142,26.9544,1684900.0
2011-08-10 11:40:00,40.25,40.48,40.19,40.28,1865500.0,26.9611,27.1152,26.9209,26.9812,1865500.0
2011-08-10 11:50:00,40.28,40.59,40.28,40.47,941400.0,26.9812,27.1888,26.9812,27.1085,941400.0
2011-08-10 12:00:00,40.47,40.67,40.37,40.58,1717800.0,27.1085,27.2424,27.0415,27.1821,1717800.0
2011-08-10 12:10:00,40.59,40.67,40.51,40.67,832000.0,27.1888,27.2424,27.1353,27.2424,832000.0
2011-08-10 12:20:00,40.67,40.69,40.43,40.44,672500.0,27.2424,27.2558,27.0817,27.0884,672500.0
2011-08-10 12:30:00,40.44,40.57,40.3,40.37,724600.0,27.0884,27.1754,26.9946,27.0415,724600.0
2011-08-10 12:40:00,40.37,40.51,40.31,40.41,699500.0,27.0415,27.1353,27.0013,27.0683,699500.0
2011-08-10 12:50:00,40.42,40.64,40.41,40.55,578600.0,27.075,27.2223,27.0683,27.1621,578600.0
2011-08-10 13:00:00,40.54,40.65,40.44,40.6,1013800.0,27.1554,27.229,27.0884,27.1955,1013800.0
2011-08-10 13:10:00,40.61,40.65,40.43,40.45,283600.0,27.2022,27.229,27.0817,27.0951,283600.0
2011-08-10 13:20:00,40.44,40.66,40.35,40.52,469400.0,27.0884,27.2357,27.0281,27.142,469400.0
2011-08-10 13:30:00,40.54,40.66,40.45,40.56,440700.0,27.1554,27.2357,27.0951,27.1687,440700.0
2011-08-10 13:40:00,40.57,40.87,40.52,40.8,397100.0,27.1754,27.3764,27.142,27.3295,397100.0
2011-08-10 13:50:00,40.8,41.06,40.79,41.06,958000.0,27.3295,27.5037,27.3228,27.5037,958000.0
2011-08-10 14:00:00,41.05,41.26,40.9,41.23,848300.0,27.497,27.6376,27.3965,27.6175,848300.0
2011-08-10 14:10:00,41.23,41.44,41.06,41.16,685100.0,27.6175,27.7582,27.5037,27.5707,685100.0
2011-08-10 14:20:00,41.15,41.3,41.07,41.15,1671800.0,27.564,27.6644,27.5104,27.564,1671800.0
2011-08-10 14:30:00,41.15,41.25,40.99,41.01,387600.0,27.564,27.6309,27.4568,27.4702,387600.0
2011-08-10 14:40:00,41.01,41.2,40.98,41.06,425500.0,27.4702,27.5974,27.4501,27.5037,425500.0
2011-08-10 14:50:00,41.06,41.07,40.85,40.86,431600.0,27.5037,27.5104,27.363,27.3697,431600.0
2011-08-10 15:00:00,40.87,40.96,40.64,40.67,774600.0,27.3764,27.4367,27.2223,27.2424,774600.0
2011-08-10 15:10:00,40.67,40.8,40.56,40.7,654100.0,27.2424,27.3295,27.1687,27.2625,654100.0
2011-08-10 15:20:00,40.7,40.94,40.62,40.67,536100.0,27.2625,27.4233,27.2089,27.2424,536100.0
2011-08-10 15:30:00,40.66,40.68,40.42,40.58,1597000.0,27.2357,27.2491,27.075,27.1821,1597000.0
2011-08-10 15:40:00,40.58,40.73,40.45,40.5,1128200.0,27.1821,27.2826,27.0951,27.1286,1128200.0
2011-08-10 15:50:00,40.5,40.52,40.09,40.13,2139600.0,27.1286,27.142,26.8539,26.8807,2139600.0
2011-08-11 09:30:00,41.04,41.24,40.92,41.11,2292600.0,27.4903,27.6242,27.4099,27.5372,2292600.0
2011-08-11 09:40:00,41.11,41.2,40.9,41.0,1081100.0,27.5372,27.5974,27.3965,27.4635,1081100.0
2011-08-11 09:50:00,41.0,41.01,40.73,40.91,1105900.0,27.4635,27.4702,27.2826,27.4032,1105900.0
2011-08-11 10:00:00,40.92,41.21,40.88,41.13,2357500.0,27.4099,27.6041,27.3831,27.5506,2357500.0
2011-08-11 10:10:00,41.13,41.46,40.97,41.37,1116500.0,27.5506,27.7716,27.4434,27.7113,1116500.0
2011-08-11 10:20:00,41.37,41.61,41.29,41.49,3772300.0,27.7113,27.8721,27.6577,27.7917,3772300.0
2011-08-11 10:30:00,41.5,41.69,41.45,41.65,1539700.0,27.7984,27.9257,27.7649,27.8989,1539700.0
2011-08-11 10:40:00,41.66,41.96,41.55,41.95,839000.0,27.9056,28.1065,27.8319,28.0998,839000.0
2011-08-11 10:50:00,41.96,42.0,41.73,41.74,1196100.0,28.1065,28.1333,27.9525,27.9592,1196100.0
2011-08-11 11:00:00,41.74,41.89,41.71,41.77,953400.0,27.9592,28.0596,27.9391,27.9793,953400.0
2011-08-11 11:10:00,41.78,41.82,41.58,41.7,1680700.0,27.986,28.0127,27.852,27.9324,1680700.0
2011-08-11 11:20:00,41.72,41.76,41.56,41.72,535700.0,27.9458,27.9726,27.8386,27.9458,535700.0
2011-08-11 11:30:00,41.71,41.81,41.62,41.72,577300.0,27.9391,28.0061,27.8788,27.9458,577300.0
2011-08-11 11:40:00,41.73,41.85,41.71,41.85,376400.0,27.9525,28.0328,27.9391,28.0328,376400.0
2011-08-11 11:50:00,41.83,41.97,41.8,41.89,279800.0,28.0194,28.1132,27.9994,28.0596,279800.0
2011-08-11 12:00:00,41.87,41.97,41.77,41.88,232800.0,28.0462,28.1132,27.9793,28.0529,232800.0
2011-08-11 12:10:00,41.88,42.15,41.78,41.97,5647900.0,28.0529,28.2338,27.986,28.1132,5647900.0
2011-08-11 12:20:00,41.97,42.06,41.88,41.95,589100.0,28.1132,28.1735,28.0529,28.0998,589100.0
2011-08-11 12:30:00,41.95,42.13,41.95,42.09,845400.0,28.0998,28.2204,28.0998,28.1936,845400.0
2011-08-11 12:40:00,42.1,42.37,42.09,42.24,416600.0,28.2003,28.3812,28.1936,28.2941,416600.0
2011-08-11 12:50:00,42.25,42.45,42.24,42.39,598000.0,28.3008,28.4347,28.2941,28.3946,598000.0
2011-08-11 13:00:00,42.39,42.4,42.21,42.29,766800.0,28.3946,28.4013,28.274,28.3276,766800.0
2011-08-11 13:10:00,42.3,42.42,42.21,42.23,402700.0,28.3343,28.4147,28.274,28.2874,402700.0
2011-08-11 13:20:00,42.22,42.33,42.16,42.26,367200.0,28.2807,28.3544,28.2405,28.3075,367200.0
2011-08-11 13:30:00,42.27,42.34,42.18,42.19,425300.0,28.3142,28.3611,28.2539,28.2606,425300.0
2011-08-11 13:40:00,42.18,42.25,41.98,42.11,421300.0,28.2539,28.3008,28.1199,28.207,421300.0
2011-08-11 13:50:00,42.12,42.19,42.04,42.19,307800.0,28.2137,28.2606,28.1601,28.2606,307800.0
2011-08-11 14:00:00,42.18,42.22,42.11,42.17,385100.0,28.2539,28.2807,28.207,28.2472,385100.0
2011-08-11 14:10:00,42.18,42.37,42.14,42.28,655600.0,28.2539,28.3812,28.2271,28.3209,655600.0
2011-08-11 14:20:00,42.29,42.44,42.29,42.44,773700.0,28.3276,28.428,28.3276,28.428,773700.0
2011-08-11 14:30:00,42.43,42.45,42.29,42.37,1111300.0,28.4214,28.4347,28.3276,28.3812,1111300.0
2011-08-11 14:40:00,42.36,42.44,42.29,42.37,673700.0,28.3745,28.428,28.3276,28.3812,673700.0
2011-08-11 14:50:00,42.36,42.62,42.34,42.56,494500.0,28.3745,28.5486,28.3611,28.5084,494500.0
2011-08-11 15:00:00,42.55,42.74,42.52,42.64,1120800.0,28.5017,28.629,28.4816,28.562,1120800.0
2011-08-11 15:10:00,42.65,42.82,42.63,42.75,1352900.0,28.5687,28.6826,28.5553,28.6357,1352900.0
2011-08-11 15:20:00,42.75,42.87,42.72,42.78,1459500.0,28.6357,28.7161,28.6156,28.6558,1459500.0
2011-08-11 15:30:00,42.78,42.88,42.71,42.78,1790200.0,28.6558,28.7228,28.6089,28.6558,1790200.0
2011-08-11 15:40:00,42.78,42.91,42.7,42.73,1682300.0,28.6558,28.7429,28.6022,28.6223,1682300.0
2011-08-11 15:50:00,42.73,42.75,42.39,42.42,3000800.0,28.6223,28.6357,28.3946,28.4147,3000800.0
2011-08-12 09:30:00,42.46,42.68,42.42,42.53,3662400.0,28.4414,28.5888,28.4147,28.4883,3662400.0
2011-08-12 09:40:00,42.52,42.58,42.4,42.54,1246200.0,28.4816,28.5218,28.4013,28.495,1246200.0
2011-08-12 09:50:00,42.54,42.55,41.9,42.16,4254600.0,28.495,28.5017,28.0663,28.2405,4254600.0
2011-08-12 10:00:00,42.15,42.2,41.93,42.01,1209900.0,28.2338,28.2673,28.0864,28.14,1209900.0
2011-08-12 10:10:00,42.02,42.23,41.93,42.18,973200.0,28.1467,28.2874,28.0864,28.2539,973200.0
2011-08-12 10:20:00,42.18,42.29,42.02,42.25,1063200.0,28.2539,28.3276,28.1467,28.3008,1063200.0
2011-08-12 10:30:00,42.24,42.35,42.16,42.28,526800.0,28.2941,28.3678,28.2405,28.3209,526800.0
2011-08-12 10:40:00,42.27,42.29,41.96,41.98,718400.0,28.3142,28.3276,28.1065,28.1199,718400.0
2011-08-12 10:50:00,41.98,42.17,41.91,42.16,445900.0,28.1199,28.2472,28.073,28.2405,445900.0
2011-08-12 11:00:00,42.15,42.22,42.04,42.16,400700.0,28.2338,28.2807,28.1601,28.2405,400700.0
2011-08-12 11:10:00,42.16,42.27,42.11,42.17,261400.0,28.2405,28.3142,28.207,28.2472,261400.0
2011-08-12 11:20:00,42.17,42.27,42.11,42.21,529300.0,28.2472,28.3142,28.207,28.274,529300.0
2011-08-12 11:30:00,42.21,42.49,42.18,42.42,737400.0,28.274,28.4615,28.2539,28.4147,737400.0
2011-08-12 11:40:00,42.42,42.61,42.38,42.48,547500.0,28.4147,28.5419,28.3879,28.4548,547500.0
2011-08-12 11:50:00,42.49,42.6,42.43,42.51,322800.0,28.4615,28.5352,28.4214,28.4749,322800.0
2011-08-12 12:00:00,42.51,42.56,42.48,42.51,332600.0,28.4749,28.5084,28.4548,28.4749,332600.0
2011-08-12 12:10:00,42.5,42.51,42.4,42.48,150700.0,28.4682,28.4749,28.4013,28.4548,150700.0
2011-08-12 12:20:00,42.48,42.48,42.34,42.45,339800.0,28.4548,28.4548,28.3611,28.4347,339800.0
2011-08-12 12:30:00,42.45,42.48,42.31,42.32,614800.0,28.4347,28.4548,28.341,28.3477,614800.0
2011-08-12 12:40:00,42.33,42.41,42.31,42.32,169400.0,28.3544,28.408,28.341,28.3477,169400.0
2011-08-12 12:50:00,42.32,42.46,42.32,42.45,266400.0,28.3477,28.4414,28.3477,28.4347,266400.0
2011-08-12 13:00:00,42.44,42.51,42.43,42.44,213800.0,28.428,28.4749,28.4214,28.428,213800.0
2011-08-12 13:10:00,42.45,42.49,42.44,42.47,167000.0,28.4347,28.4615,28.428,28.4481,167000.0
2011-08-12 13:20:00,42.47,42.5,42.39,42.46,500600.0,28.4481,28.4682,28.3946,28.4414,500600.0
2011-08-12 13:30:00,42.47,42.52,42.41,42.49,181700.0,28.4481,28.4816,28.408,28.4615,181700.0
2011-08-12 13:40:00,42.49,42.58,42.49,42.55,121300.0,28.4615,28.5218,28.4615,28.5017,121300.0
2011-08-12 13:50:00,42.54,42.59,42.5,42.53,215300.0,28.495,28.5285,28.4682,28.4883,215300.0
2011-08-12 14:00:00,42.53,42.57,42.51,42.56,190900.0,28.4883,28.5151,28.4749,28.5084,190900.0
2011-08-12 14:10:00,42.57,42.57,42.32,42.35,373100.0,28.5151,28.5151,28.3477,28.3678,373100.0
2011-08-12 14:20:00,42.35,42.37,42.2,42.29,471800.0,28.3678,28.3812,28.2673,28.3276,471800.0
2011-08-12 14:30:00,42.28,42.34,42.18,42.21,279900.0,28.3209,28.3611,28.2539,28.274,279900.0
2011-08-12 14:40:00,42.2,42.39,42.18,42.31,323800.0,28.2673,28.3946,28.2539,28.341,323800.0
2011-08-12 14:50:00,42.31,42.38,42.25,42.36,168600.0,28.341,28.3879,28.3008,28.3745,168600.0
2011-08-12 15:00:00,42.36,42.47,42.32,42.34,334700.0,28.3745,28.4481,28.3477,28.3611,334700.0
2011-08-12 15:10:00,42.34,42.41,42.31,42.34,192200.0,28.3611,28.408,28.341,28.3611,192200.0
2011-08-12 15:20:00,42.34,42.42,42.32,42.34,478900.0,28.3611,28.4147,28.3477,28.3611,478900.0
2011-08-12 15:30:00,42.35,42.36,42.22,42.33,609300.0,28.3678,28.3745,28.2807,28.3544,609300.0
2011-08-12 15:40:00,42.33,42.38,42.28,42.34,1607300.0,28.3544,28.3879,28.3209,28.3611,1607300.0
2011-08-12 15:50:00,42.34,42.45,42.33,42.39,2198400.0,28.3611,28.4347,28.3544,28.3946,2198400.0
2011-08-15 09:30:00,43.02,43.14,43.01,43.07,1594200.0,28.8166,28.8969,28.8099,28.85,1594200.0
2011-08-15 09:40:00,43.07,43.22,43.06,43.14,738500.0,28.85,28.9505,28.8434,28.8969,738500.0
2011-08-15 09:50:00,43.15,43.2,43.06,43.13,582000.0,28.9036,28.9371,28.8434,28.8902,582000.0
2011-08-15 10:00:00,43.13,43.22,43.1,43.18,1074100.0,28.8902,28.9505,28.8701,28.9237,1074100.0
2011-08-15 10:10:00,43.18,43.36,43.18,43.36,335300.0,28.9237,29.0443,28.9237,29.0443,335300.0
2011-08-15 10:20:00,43.36,43.39,43.31,43.36,374100.0,29.0443,29.0644,29.0108,29.0443,374100.0
2011-08-15 10:30:00,43.36,43.39,43.27,43.28,296600.0,29.0443,29.0644,28.984,28.9907,296600.0
2011-08-15 10:40:00,43.27,43.3,43.23,43.28,409600.0,28.984,29.0041,28.9572,28.9907,409600.0
2011-08-15 10:50:00,43.28,43.35,43.21,43.24,604000.0,28.9907,29.0376,28.9438,28.9639,604000.0
2011-08-15 11:00:00,43.23,43.33,43.23,43.27,491400.0,28.9572,29.0242,28.9572,28.984,491400.0
2011-08-15 11:10:00,43.27,43.3,43.14,43.15,406400.0,28.984,29.0041,28.8969,28.9036,406400.0
2011-08-15 11:20:00,43.15,43.2,43.12,43.17,277000.0,28.9036,28.9371,28.8835,28.917,277000.0
2011-08-15 11:30:00,43.18,43.18,43.05,43.1,556800.0,28.9237,28.9237,28.8367,28.8701,556800.0
2011-08-15 11:40:00,43.1,43.17,43.1,43.15,272200.0,28.8701,28.917,28.8701,28.9036,272200.0
2011-08-15 11:50:00,43.16,43.22,43.14,43.2,355800.0,28.9103,28.9505,28.8969,28.9371,355800.0
2011-08-15 12:00:00,43.2,43.25,43.14,43.16,317300.0,28.9371,28.9706,28.8969,28.9103,317300.0
2011-08-15 12:10:00,43.16,43.23,43.16,43.23,63300.0,28.9103,28.9572,28.9103,28.9572,63300.0
2011-08-15 12:20:00,43.23,43.25,43.18,43.22,241600.0,28.9572,28.9706,28.9237,28.9505,241600.0
2011-08-15 12:30:00,43.22,43.25,43.18,43.24,145700.0,28.9505,28.9706,28.9237,28.9639,145700.0
2011-08-15 12:40:00,43.24,43.33,43.23,43.27,1104800.0,28.9639,29.0242,28.9572,28.984,1104800.0
2011-08-15 12:50:00,43.28,43.33,43.27,43.3,721900.0,28.9907,29.0242,28.984,29.0041,721900.0
2011-08-15 13:00:00,43.3,43.33,43.25,43.3,1254200.0,29.0041,29.0242,28.9706,29.0041,1254200.0
2011-08-15 13:10:00,43.3,43.3,43.2,43.22,424300.0,29.0041,29.0041,28.9371,28.9505,424300.0
2011-08-15 13:20:00,43.22,43.28,43.22,43.26,274900.0,28.9505,28.9907,28.9505,28.9773,274900.0
2011-08-15 13:30:00,43.27,43.28,43.2,43.21,195900.0,28.984,28.9907,28.9371,28.9438,195900.0
2011-08-15 13:40:00,43.21,43.28,43.2,43.21,205900.0,28.9438,28.9907,28.9371,28.9438,205900.0
2011-08-15 13:50:00,43.22,43.26,43.2,43.24,246600.0,28.9505,28.9773,28.9371,28.9639,246600.0
2011-08-15 14:00:00,43.24,43.3,43.23,43.29,165000.0,28.9639,29.0041,28.9572,28.9974,165000.0
2011-08-15 14:10:00,43.29,43.31,43.26,43.29,235900.0,28.9974,29.0108,28.9773,28.9974,235900.0
2011-08-15 14:20:00,43.3,43.34,43.28,43.32,553100.0,29.0041,29.0309,28.9907,29.0175,553100.0
2011-08-15 14:30:00,43.31,43.34,43.25,43.26,685300.0,29.0108,29.0309,28.9706,28.9773,685300.0
2011-08-15 14:40:00,43.25,43.29,43.25,43.28,405200.0,28.9706,28.9974,28.9706,28.9907,405200.0
2011-08-15 14:50:00,43.27,43.3,43.23,43.3,220400.0,28.984,29.0041,28.9572,29.0041,220400.0
2011-08-15 15:00:00,43.29,43.3,43.24,43.3,483900.0,28.9974,29.0041,28.9639,29.0041,483900.0
2011-08-15 15:10:00,43.29,43.32,43.23,43.25,631200.0,28.9974,29.0175,28.9572,28.9706,631200.0
2011-08-15 15:20:00,43.25,43.31,43.19,43.2,465500.0,28.9706,29.0108,28.9304,28.9371,465500.0
2011-08-15 15:30:00,43.2,43.27,43.18,43.24,302200.0,28.9371,28.984,28.9237,28.9639,302200.0
2011-08-15 15:40:00,43.25,43.3,43.24,43.3,713400.0,28.9706,29.0041,28.9639,29.0041,713400.0
2011-08-15 15:50:00,43.3,43.42,43.27,43.39,1553300.0,29.0041,29.0845,28.984,29.0644,1553300.0
2011-08-16 09:30:00,42.93,42.95,42.75,42.86,1890500.0,28.7563,28.7697,28.6357,28.7094,1890500.0
2011-08-16 09:40:00,42.86,42.86,42.68,42.68,553700.0,28.7094,28.7094,28.5888,28.5888,553700.0
2011-08-16 09:50:00,42.68,42.76,42.62,42.65,782000.0,28.5888,28.6424,28.5486,28.5687,782000.0
2011-08-16 10:00:00,42.65,42.79,42.65,42.69,1498200.0,28.5687,28.6625,28.5687,28.5955,1498200.0
2011-08-16 10:10:00,42.7,42.81,42.67,42.8,703400.0,28.6022,28.6759,28.5821,28.6692,703400.0
2011-08-16 10:20:00,42.8,42.93,42.78,42.91,901600.0,28.6692,28.7563,28.6558,28.7429,901600.0
2011-08-16 10:30:00,42.92,42.95,42.85,42.93,422800.0,28.7496,28.7697,28.7027,28.7563,422800.0
2011-08-16 10:40:00,42.93,42.96,42.81,42.93,342200.0,28.7563,28.7764,28.6759,28.7563,342200.0
2011-08-16 10:50:00,42.93,43.05,42.87,43.05,359900.0,28.7563,28.8367,28.7161,28.8367,359900.0
2011-08-16 11:00:00,43.04,43.05,42.92,42.93,287700.0,28.83,28.8367,28.7496,28.7563,287700.0
2011-08-16 11:10:00,42.93,43.0,42.88,42.9,277100.0,28.7563,28.8032,28.7228,28.7362,277100.0
2011-08-16 11:20:00,42.9,43.03,42.87,43.02,242500.0,28.7362,28.8233,28.7161,28.8166,242500.0
2011-08-16 11:30:00,43.01,43.05,42.97,43.05,401700.0,28.8099,28.8367,28.7831,28.8367,401700.0
2011-08-16 11:40:00,43.05,43.13,43.02,43.1,649200.0,28.8367,28.8902,28.8166,28.8701,649200.0
2011-08-16 11:50:00,43.1,43.11,43.03,43.05,445900.0,28.8701,28.8768,28.8233,28.8367,445900.0
2011-08-16 12:00:00,43.05,43.18,42.99,43.18,582900.0,28.8367,28.9237,28.7965,28.9237,582900.0
2011-08-16 12:10:00,43.18,43.23,42.93,43.04,579900.0,28.9237,28.9572,28.7563,28.83,579900.0
2011-08-16 12:20:00,43.04,43.12,42.78,42.83,488100.0,28.83,28.8835,28.6558,28.6893,488100.0
2011-08-16 12:30:00,42.82,42.88,42.74,42.81,263400.0,28.6826,28.7228,28.629,28.6759,263400.0
2011-08-16 12:40:00,42.81,42.87,42.68,42.74,131700.0,28.6759,28.7161,28.5888,28.629,131700.0
2011-08-16 12:50:00,42.73,42.77,42.65,42.67,183500.0,28.6223,28.6491,28.5687,28.5821,183500.0
2011-08-16 13:00:00,42.67,42.69,42.41,42.5,305500.0,28.5821,28.5955,28.408,28.4682,305500.0
2011-08-16 13:10:00,42.51,42.6,42.49,42.57,168600.0,28.4749,28.5352,28.4615,28.5151,168600.0
2011-08-16 13:20:00,42.57,42.65,42.46,42.58,983400.0,28.5151,28.5687,28.4414,28.5218,983400.0
2011-08-16 13:30:00,42.58,42.68,42.55,42.63,109100.0,28.5218,28.5888,28.5017,28.5553,109100.0
2011-08-16 13:40:00,42.63,42.72,42.62,42.69,404500.0,28.5553,28.6156,28.5486,28.5955,404500.0
2011-08-16 13:50:00,42.7,42.82,42.69,42.75,522900.0,28.6022,28.6826,28.5955,28.6357,522900.0
2011-08-16 14:00:00,42.74,42.88,42.74,42.84,276500.0,28.629,28.7228,28.629,28.696,276500.0
2011-08-16 14:10:00,42.85,42.94,42.8,42.81,806200.0,28.7027,28.763,28.6692,28.6759,806200.0
2011-08-16 14:20:00,42.82,42.85,42.71,42.76,379300.0,28.6826,28.7027,28.6089,28.6424,379300.0
2011-08-16 14:30:00,42.76,42.81,42.69,42.73,956600.0,28.6424,28.6759,28.5955,28.6223,956600.0
2011-08-16 14:40:00,42.72,42.83,42.71,42.82,1027500.0,28.6156,28.6893,28.6089,28.6826,1027500.0
2011-08-16 14:50:00,42.82,42.83,42.72,42.74,1282200.0,28.6826,28.6893,28.6156,28.629,1282200.0
2011-08-16 15:00:00,42.74,42.88,42.73,42.88,419400.0,28.629,28.7228,28.6223,28.7228,419400.0
2011-08-16 15:10:00,42.89,42.93,42.8,42.93,824400.0,28.7295,28.7563,28.6692,28.7563,824400.0
2011-08-16 15:20:00,42.93,43.08,42.88,43.07,509000.0,28.7563,28.8567,28.7228,28.85,509000.0
2011-08-16 15:30:00,43.08,43.08,42.95,42.99,651100.0,28.8567,28.8567,28.7697,28.7965,651100.0
2011-08-16 15:40:00,42.99,43.07,42.91,42.99,620300.0,28.7965,28.85,28.7429,28.7965,620300.0
2011-08-16 15:50:00,42.99,43.0,42.88,42.92,685600.0,28.7965,28.8032,28.7228,28.7496,685600.0
2011-08-17 09:30:00,43.24,43.4,43.18,43.37,1215200.0,28.9639,29.0711,28.9237,29.051,1215200.0
2011-08-17 09:40:00,43.37,43.56,43.36,43.51,846400.0,29.051,29.1783,29.0443,29.1448,846400.0
2011-08-17 09:50:00,43.52,43.63,43.51,43.57,966500.0,29.1515,29.2252,29.1448,29.185,966500.0
2011-08-17 10:00:00,43.57,43.58,43.5,43.55,1224700.0,29.185,29.1917,29.1381,29.1716,1224700.0
2011-08-17 10:10:00,43.55,43.63,43.52,43.59,576200.0,29.1716,29.2252,29.1515,29.1984,576200.0
2011-08-17 10:20:00,43.59,43.66,43.53,43.65,886800.0,29.1984,29.2453,29.1582,29.2386,886800.0
2011-08-17 10:30:00,43.65,43.66,43.51,43.54,862700.0,29.2386,29.2453,29.1448,29.1649,862700.0
2011-08-17 10:40:00,43.53,43.59,43.48,43.54,440500.0,29.1582,29.1984,29.1247,29.1649,440500.0
2011-08-17 10:50:00,43.55,43.57,43.37,43.37,387100.0,29.1716,29.185,29.051,29.051,387100.0
2011-08-17 11:00:00,43.38,43.44,43.35,43.4,412900.0,29.0577,29.0979,29.0376,29.0711,412900.0
2011-08-17 11:10:00,43.4,43.47,43.3,43.3,297300.0,29.0711,29.118,29.0041,29.0041,297300.0
2011-08-17 11:20:00,43.29,43.32,43.24,43.28,260800.0,28.9974,29.0175,28.9639,28.9907,260800.0
2011-08-17 11:30:00,43.29,43.34,43.18,43.21,311200.0,28.9974,29.0309,28.9237,28.9438,311200.0
2011-08-17 11:40:00,43.21,43.25,43.13,43.16,536900.0,28.9438,28.9706,28.8902,28.9103,536900.0
2011-08-17 11:50:00,43.15,43.21,43.03,43.09,284200.0,28.9036,28.9438,28.8233,28.8634,284200.0
2011-08-17 12:00:00,43.09,43.13,42.94,43.0,327000.0,28.8634,28.8902,28.763,28.8032,327000.0
2011-08-17 12:10:00,43.0,43.05,42.95,43.02,249100.0,28.8032,28.8367,28.7697,28.8166,249100.0
2011-08-17 12:20:00,43.03,43.1,43.0,43.1,254900.0,28.8233,28.8701,28.8032,28.8701,254900.0
2011-08-17 12:30:00,43.1,43.18,43.1,43.18,257100.0,28.8701,28.9237,28.8701,28.9237,257100.0
2011-08-17 12:40:00,43.18,43.24,43.14,43.19,212200.0,28.9237,28.9639,28.8969,28.9304,212200.0
2011-08-17 12:50:00,43.19,43.23,43.08,43.12,658200.0,28.9304,28.9572,28.8567,28.8835,658200.0
2011-08-17 13:00:00,43.11,43.14,43.01,43.14,282300.0,28.8768,28.8969,28.8099,28.8969,282300.0
2011-08-17 13:10:00,43.14,43.2,43.11,43.19,225800.0,28.8969,28.9371,28.8768,28.9304,225800.0
2011-08-17 13:20:00,43.2,43.22,43.04,43.1,316400.0,28.9371,28.9505,28.83,28.8701,316400.0
2011-08-17 13:30:00,43.1,43.15,43.04,43.09,243900.0,28.8701,28.9036,28.83,28.8634,243900.0
2011-08-17 13:40:00,43.09,43.09,42.97,43.08,366300.0,28.8634,28.8634,28.7831,28.8567,366300.0
2011-08-17 13:50:00,43.07,43.14,43.05,43.08,251000.0,28.85,28.8969,28.8367,28.8567,251000.0
2011-08-17 14:00:00,43.08,43.16,43.08,43.16,268700.0,28.8567,28.9103,28.8567,28.9103,268700.0
2011-08-17 14:10:00,43.16,43.24,43.15,43.24,363100.0,28.9103,28.9639,28.9036,28.9639,363100.0
2011-08-17 14:20:00,43.23,43.26,43.16,43.19,270900.0,28.9572,28.9773,28.9103,28.9304,270900.0
2011-08-17 14:30:00,43.19,43.23,43.13,43.14,296400.0,28.9304,28.9572,28.8902,28.8969,296400.0
2011-08-17 14:40:00,43.14,43.22,43.12,43.18,405400.0,28.8969,28.9505,28.8835,28.9237,405400.0
2011-08-17 14:50:00,43.17,43.25,43.14,43.25,340500.0,28.917,28.9706,28.8969,28.9706,340500.0
2011-08-17 15:00:00,43.26,43.31,43.2,43.3,345000.0,28.9773,29.0108,28.9371,29.0041,345000.0
2011-08-17 15:10:00,43.3,43.33,43.25,43.32,415900.0,29.0041,29.0242,28.9706,29.0175,415900.0
2011-08-17 15:20:00,43.32,43.34,43.27,43.3,358700.0,29.0175,29.0309,28.984,29.0041,358700.0
2011-08-17 15:30:00,43.3,43.32,43.22,43.26,412600.0,29.0041,29.0175,28.9505,28.9773,412600.0
2011-08-17 15:40:00,43.26,43.34,43.24,43.34,842200.0,28.9773,29.0309,28.9639,29.0309,842200.0
2011-08-17 15:50:00,43.34,43.38,43.24,43.25,2751100.0,29.0309,29.0577,28.9639,28.9706,2751100.0
2011-08-18 09:30:00,41.74,41.81,41.48,41.57,1845800.0,27.9592,28.0061,27.785,27.8453,1845800.0
2011-08-18 09:40:00,41.57,41.59,41.36,41.39,1837500.0,27.8453,27.8587,27.7046,27.7247,1837500.0
2011-08-18 09:50:00,41.39,41.54,41.37,41.43,728300.0,27.7247,27.8252,27.7113,27.7515,728300.0
2011-08-18 10:00:00,41.43,41.43,40.72,40.9,3170500.0,27.7515,27.7515,27.2759,27.3965,3170500.0
2011-08-18 10:10:00,40.9,41.15,40.82,41.05,1782900.0,27.3965,27.564,27.3429,27.497,1782900.0
2011-08-18 10:20:00,41.04,41.25,40.96,41.22,848200.0,27.4903,27.6309,27.4367,27.6108,848200.0
2011-08-18 10:30:00,41.22,41.23,41.01,41.16,507900.0,27.6108,27.6175,27.4702,27.5707,507900.0
2011-08-18 10:40:00,41.16,41.21,40.99,41.2,450400.0,27.5707,27.6041,27.4568,27.5974,450400.0
2011-08-18 10:50:00,41.2,41.3,41.17,41.28,420300.0,27.5974,27.6644,27.5774,27.651,420300.0
2011-08-18 11:00:00,41.28,41.33,41.14,41.17,260200.0,27.651,27.6845,27.5573,27.5774,260200.0
2011-08-18 11:10:00,41.17,41.26,41.12,41.17,456700.0,27.5774,27.6376,27.5439,27.5774,456700.0
2011-08-18 11:20:00,41.16,41.29,41.12,41.27,423900.0,27.5707,27.6577,27.5439,27.6443,423900.0
2011-08-18 11:30:00,41.26,41.45,41.25,41.4,393700.0,27.6376,27.7649,27.6309,27.7314,393700.0
2011-08-18 11:40:00,41.41,41.49,41.37,41.48,301200.0,27.7381,27.7917,27.7113,27.785,301200.0
2011-08-18 11:50:00,41.49,41.49,41.41,41.47,129400.0,27.7917,27.7917,27.7381,27.7783,129400.0
2011-08-18 12:00:00,41.47,41.49,41.3,41.35,206900.0,27.7783,27.7917,27.6644,27.6979,206900.0
2011-08-18 12:10:00,41.35,41.5,41.3,41.46,451700.0,27.6979,27.7984,27.6644,27.7716,451700.0
2011-08-18 12:20:00,41.46,41.49,41.38,41.42,259800.0,27.7716,27.7917,27.718,27.7448,259800.0
2011-08-18 12:30:00,41.42,41.49,41.38,41.43,1137900.0,27.7448,27.7917,27.718,27.7515,1137900.0
2011-08-18 12:40:00,41.42,41.43,41.36,41.4,894400.0,27.7448,27.7515,27.7046,27.7314,894400.0
2011-08-18 12:50:00,41.4,41.41,41.34,41.38,323100.0,27.7314,27.7381,27.6912,27.718,323100.0
2011-08-18 13:00:00,41.38,41.43,41.26,41.26,248500.0,27.718,27.7515,27.6376,27.6376,248500.0
2011-08-18 13:10:00,41.26,41.29,41.19,41.25,351400.0,27.6376,27.6577,27.5907,27.6309,351400.0
2011-08-18 13:20:00,41.26,41.29,41.23,41.27,243800.0,27.6376,27.6577,27.6175,27.6443,243800.0
2011-08-18 13:30:00,41.28,41.31,41.1,41.11,519000.0,27.651,27.6711,27.5305,27.5372,519000.0
2011-08-18 13:40:00,41.11,41.27,41.1,41.27,274100.0,27.5372,27.6443,27.5305,27.6443,274100.0
2011-08-18 13:50:00,41.27,41.3,41.17,41.22,561800.0,27.6443,27.6644,27.5774,27.6108,561800.0
2011-08-18 14:00:00,41.23,41.45,41.22,41.37,798900.0,27.6175,27.7649,27.6108,27.7113,798900.0
2011-08-18 14:10:00,41.37,41.45,41.27,41.43,324200.0,27.7113,27.7649,27.6443,27.7515,324200.0
2011-08-18 14:20:00,41.43,41.51,41.38,41.4,299300.0,27.7515,27.8051,27.718,27.7314,299300.0
2011-08-18 14:30:00,41.4,41.47,41.34,41.41,303900.0,27.7314,27.7783,27.6912,27.7381,303900.0
2011-08-18 14:40:00,41.41,41.41,41.33,41.35,578600.0,27.7381,27.7381,27.6845,27.6979,578600.0
2011-08-18 14:50:00,41.37,41.4,41.16,41.18,1046700.0,27.7113,27.7314,27.5707,27.5841,1046700.0
2011-08-18 15:00:00,41.18,41.26,41.1,41.19,1375100.0,27.5841,27.6376,27.5305,27.5907,1375100.0
2011-08-18 15:10:00,41.18,41.3,41.17,41.22,624900.0,27.5841,27.6644,27.5774,27.6108,624900.0
2011-08-18 15:20:00,41.23,41.35,41.19,41.34,573600.0,27.6175,27.6979,27.5907,27.6912,573600.0
2011-08-18 15:30:00,41.34,41.37,41.19,41.22,1003500.0,27.6912,27.7113,27.5907,27.6108,1003500.0
2011-08-18 15:40:00,41.22,41.25,41.08,41.23,1542000.0,27.6108,27.6309,27.5171,27.6175,1542000.0
2011-08-18 15:50:00,41.24,41.49,41.22,41.38,1670400.0,27.6242,27.7917,27.6108,27.718,1670400.0
2011-08-19 09:30:00,40.79,41.2,40.77,41.17,1674200.0,27.3228,27.5974,27.3094,27.5774,1674200.0
2011-08-19 09:40:00,41.17,41.32,41.07,41.07,3015700.0,27.5774,27.6778,27.5104,27.5104,3015700.0
2011-08-19 09:50:00,41.07,41.39,41.05,41.38,1592600.0,27.5104,27.7247,27.497,27.718,1592600.0
2011-08-19 10:00:00,41.35,41.54,41.3,41.41,1185300.0,27.6979,27.8252,27.6644,27.7381,1185300.0
2011-08-19 10:10:00,41.41,41.62,41.35,41.56,864300.0,27.7381,27.8788,27.6979,27.8386,864300.0
2011-08-19 10:20:00,41.56,41.8,41.49,41.73,1121600.0,27.8386,27.9994,27.7917,27.9525,1121600.0
2011-08-19 10:30:00,41.73,41.76,41.43,41.46,1522700.0,27.9525,27.9726,27.7515,27.7716,1522700.0
2011-08-19 10:40:00,41.46,41.52,41.33,41.42,817600.0,27.7716,27.8118,27.6845,27.7448,817600.0
2011-08-19 10:50:00,41.43,41.46,41.33,41.36,820400.0,27.7515,27.7716,27.6845,27.7046,820400.0
2011-08-19 11:00:00,41.34,41.51,41.17,41.17,922300.0,27.6912,27.8051,27.5774,27.5774,922300.0
2011-08-19 11:10:00,41.18,41.22,41.07,41.11,630500.0,27.5841,27.6108,27.5104,27.5372,630500.0
2011-08-19 11:20:00,41.11,41.25,41.09,41.15,468400.0,27.5372,27.6309,27.5238,27.564,468400.0
2011-08-19 11:30:00,41.14,41.26,41.06,41.15,900600.0,27.5573,27.6376,27.5037,27.564,900600.0
2011-08-19 11:40:00,41.14,41.28,41.13,41.19,468400.0,27.5573,27.651,27.5506,27.5907,468400.0
2011-08-19 11:50:00,41.19,41.36,41.19,41.35,278500.0,27.5907,27.7046,27.5907,27.6979,278500.0
2011-08-19 12:00:00,41.34,41.35,41.2,41.23,348400.0,27.6912,27.6979,27.5974,27.6175,348400.0
2011-08-19 12:10:00,41.23,41.24,41.17,41.19,179100.0,27.6175,27.6242,27.5774,27.5907,179100.0
2011-08-19 12:20:00,41.2,41.23,41.11,41.23,181400.0,27.5974,27.6175,27.5372,27.6175,181400.0
2011-08-19 12:30:00,41.23,41.34,41.23,41.26,290800.0,27.6175,27.6912,27.6175,27.6376,290800.0
2011-08-19 12:40:00,41.26,41.35,41.24,41.34,232600.0,27.6376,27.6979,27.6242,27.6912,232600.0
2011-08-19 12:50:00,41.34,41.35,41.26,41.28,297000.0,27.6912,27.6979,27.6376,27.651,297000.0
2011-08-19 13:00:00,41.27,41.33,41.21,41.32,429000.0,27.6443,27.6845,27.6041,27.6778,429000.0
2011-08-19 13:10:00,41.33,41.36,41.25,41.31,166100.0,27.6845,27.7046,27.6309,27.6711,166100.0
2011-08-19 13:20:00,41.31,41.31,41.22,41.26,125600.0,27.6711,27.6711,27.6108,27.6376,125600.0
2011-08-19 13:30:00,41.25,41.27,41.13,41.15,318000.0,27.6309,27.6443,27.5506,27.564,318000.0
2011-08-19 13:40:00,41.16,41.17,41.03,41.17,367200.0,27.5707,27.5774,27.4836,27.5774,367200.0
2011-08-19 13:50:00,41.17,41.17,41.1,41.13,375800.0,27.5774,27.5774,27.5305,27.5506,375800.0
2011-08-19 14:00:00,41.12,41.15,40.97,41.06,632300.0,27.5439,27.564,27.4434,27.5037,632300.0
2011-08-19 14:10:00,41.05,41.09,40.95,40.97,474400.0,27.497,27.5238,27.43,27.4434,474400.0
2011-08-19 14:20:00,40.97,40.98,40.81,40.9,4409900.0,27.4434,27.4501,27.3362,27.3965,4409900.0
2011-08-19 14:30:00,40.9,41.01,40.83,41.01,575400.0,27.3965,27.4702,27.3496,27.4702,575400.0
2011-08-19 14:40:00,41.01,41.09,40.91,40.96,728600.0,27.4702,27.5238,27.4032,27.4367,728600.0
2011-08-19 14:50:00,40.96,41.0,40.86,40.91,603800.0,27.4367,27.4635,27.3697,27.4032,603800.0
2011-08-19 15:00:00,40.9,40.99,40.84,40.9,709200.0,27.3965,27.4568,27.3563,27.3965,709200.0
2011-08-19 15:10:00,40.9,40.95,40.75,40.85,873500.0,27.3965,27.43,27.296,27.363,873500.0
2011-08-19 15:20:00,40.84,41.0,40.84,40.94,979300.0,27.3563,27.4635,27.3563,27.4233,979300.0
2011-08-19 15:30:00,40.94,40.95,40.83,40.87,943000.0,27.4233,27.43,27.3496,27.3764,943000.0
2011-08-19 15:40:00,40.87,40.93,40.83,40.91,1003100.0,27.3764,27.4166,27.3496,27.4032,1003100.0
2011-08-19 15:50:00,40.91,40.99,40.67,40.75,2199800.0,27.4032,27.4568,27.2424,27.296,2199800.0
2011-08-22 09:30:00,41.41,41.59,41.32,41.37,1535500.0,27.7381,27.8587,27.6778,27.7113,1535500.0
2011-08-22 09:40:00,41.37,41.42,41.18,41.34,637600.0,27.7113,27.7448,27.5841,27.6912,637600.0
2011-08-22 09:50:00,41.34,41.37,41.14,41.17,368100.0,27.6912,27.7113,27.5573,27.5774,368100.0
2011-08-22 10:00:00,41.16,41.25,41.05,41.06,446500.0,27.5707,27.6309,27.497,27.5037,446500.0
2011-08-22 10:10:00,41.06,41.21,41.03,41.2,813100.0,27.5037,27.6041,27.4836,27.5974,813100.0
2011-08-22 10:20:00,41.2,41.25,41.15,41.19,319900.0,27.5974,27.6309,27.564,27.5907,319900.0
2011-08-22 10:30:00,41.19,41.26,41.09,41.11,384600.0,27.5907,27.6376,27.5238,27.5372,384600.0
2011-08-22 10:40:00,41.12,41.19,41.07,41.15,326700.0,27.5439,27.5907,27.5104,27.564,326700.0
2011-08-22 10:50:00,41.14,41.23,40.91,40.92,443900.0,27.5573,27.6175,27.4032,27.4099,443900.0
2011-08-22 11:00:00,40.91,41.02,40.9,40.98,503500.0,27.4032,27.4769,27.3965,27.4501,503500.0
2011-08-22 11:10:00,40.97,40.98,40.84,40.87,507500.0,27.4434,27.4501,27.3563,27.3764,507500.0
2011-08-22 11:20:00,40.86,40.88,40.78,40.88,395000.0,27.3697,27.3831,27.3161,27.3831,395000.0
2011-08-22 11:30:00,40.88,40.92,40.72,40.75,308200.0,27.3831,27.4099,27.2759,27.296,308200.0
2011-08-22 11:40:00,40.75,40.76,40.67,40.76,260000.0,27.296,27.3027,27.2424,27.3027,260000.0
2011-08-22 11:50:00,40.76,40.76,40.58,40.67,403400.0,27.3027,27.3027,27.1821,27.2424,403400.0
2011-08-22 12:00:00,40.66,40.83,40.65,40.82,142400.0,27.2357,27.3496,27.229,27.3429,142400.0
2011-08-22 12:10:00,40.82,40.86,40.75,40.8,181700.0,27.3429,27.3697,27.296,27.3295,181700.0
2011-08-22 12:20:00,40.8,40.9,40.77,40.78,278600.0,27.3295,27.3965,27.3094,27.3161,278600.0
2011-08-22 12:30:00,40.78,40.86,40.69,40.79,143100.0,27.3161,27.3697,27.2558,27.3228,143100.0
2011-08-22 12:40:00,40.79,40.96,40.73,40.95,189000.0,27.3228,27.4367,27.2826,27.43,189000.0
2011-08-22 12:50:00,40.95,41.08,40.89,41.06,247700.0,27.43,27.5171,27.3898,27.5037,247700.0
2011-08-22 13:00:00,41.06,41.12,41.01,41.07,208400.0,27.5037,27.5439,27.4702,27.5104,208400.0
2011-08-22 13:10:00,41.07,41.08,40.96,41.03,136300.0,27.5104,27.5171,27.4367,27.4836,136300.0
2011-08-22 13:20:00,41.03,41.05,40.9,40.9,2885300.0,27.4836,27.497,27.3965,27.3965,2885300.0
2011-08-22 13:30:00,40.91,40.96,40.79,40.85,409200.0,27.4032,27.4367,27.3228,27.363,409200.0
2011-08-22 13:40:00,40.85,40.89,40.79,40.82,328800.0,27.363,27.3898,27.3228,27.3429,328800.0
2011-08-22 13:50:00,40.82,40.9,40.75,40.89,317300.0,27.3429,27.3965,27.296,27.3898,317300.0
2011-08-22 14:00:00,40.89,40.96,40.82,40.87,245700.0,27.3898,27.4367,27.3429,27.3764,245700.0
2011-08-22 14:10:00,40.89,41.0,40.82,40.85,203200.0,27.3898,27.4635,27.3429,27.363,203200.0
2011-08-22 14:20:00,40.86,40.95,40.82,40.87,145700.0,27.3697,27.43,27.3429,27.3764,145700.0
2011-08-22 14:30:00,40.87,40.88,40.76,40.79,200100.0,27.3764,27.3831,27.3027,27.3228,200100.0
2011-08-22 14:40:00,40.79,40.85,40.78,40.79,137100.0,27.3228,27.363,27.3161,27.3228,137100.0
2011-08-22 14:50:00,40.8,40.81,40.7,40.7,135200.0,27.3295,27.3362,27.2625,27.2625,135200.0
2011-08-22 15:00:00,40.71,40.85,40.7,40.76,253600.0,27.2692,27.363,27.2625,27.3027,253600.0
2011-08-22 15:10:00,40.77,40.87,40.75,40.8,263000.0,27.3094,27.3764,27.296,27.3295,263000.0
2011-08-22 15:20:00,40.8,40.89,40.78,40.84,279400.0,27.3295,27.3898,27.3161,27.3563,279400.0
2011-08-22 15:30:00,40.84,40.87,40.79,40.8,238400.0,27.3563,27.3764,27.3228,27.3295,238400.0
2011-08-22 15:40:00,40.79,40.89,40.75,40.76,292400.0,27.3228,27.3898,27.296,27.3027,292400.0
2011-08-22 15:50:00,40.76,40.77,40.62,40.72,1116900.0,27.3027,27.3094,27.2089,27.2759,1116900.0
2011-08-23 09:30:00,41.22,41.26,40.89,40.89,1844700.0,27.6108,27.6376,27.3898,27.3898,1844700.0
2011-08-23 09:40:00,40.88,40.99,40.84,40.98,935900.0,27.3831,27.4568,27.3563,27.4501,935900.0
2011-08-23 09:50:00,40.98,41.07,40.9,40.95,677000.0,27.4501,27.5104,27.3965,27.43,677000.0
2011-08-23 10:00:00,40.94,41.28,40.93,41.23,1119900.0,27.4233,27.651,27.4166,27.6175,1119900.0
2011-08-23 10:10:00,41.24,41.29,41.13,41.16,739600.0,27.6242,27.6577,27.5506,27.5707,739600.0
2011-08-23 10:20:00,41.15,41.29,41.12,41.26,795200.0,27.564,27.6577,27.5439,27.6376,795200.0
2011-08-23 10:30:00,41.26,41.34,41.19,41.34,580700.0,27.6376,27.6912,27.5907,27.6912,580700.0
2011-08-23 10:40:00,41.34,41.39,41.31,41.35,270200.0,27.6912,27.7247,27.6711,27.6979,270200.0
2011-08-23 10:50:00,41.35,41.37,41.17,41.18,261200.0,27.6979,27.7113,27.5774,27.5841,261200.0
2011-08-23 11:00:00,41.17,41.21,41.12,41.17,455800.0,27.5774,27.6041,27.5439,27.5774,455800.0
2011-08-23 11:10:00,41.16,41.27,41.13,41.22,224100.0,27.5707,27.6443,27.5506,27.6108,224100.0
2011-08-23 11:20:00,41.22,41.25,41.16,41.24,233900.0,27.6108,27.6309,27.5707,27.6242,233900.0
2011-08-23 11:30:00,41.24,41.38,41.24,41.37,293600.0,27.6242,27.718,27.6242,27.7113,293600.0
2011-08-23 11:40:00,41.37,41.49,41.33,41.46,398000.0,27.7113,27.7917,27.6845,27.7716,398000.0
2011-08-23 11:50:00,41.47,41.65,41.46,41.6,407600.0,27.7783,27.8989,27.7716,27.8654,407600.0
2011-08-23 12:00:00,41.6,41.62,41.49,41.56,277200.0,27.8654,27.8788,27.7917,27.8386,277200.0
2011-08-23 12:10:00,41.56,41.6,41.45,41.46,160500.0,27.8386,27.8654,27.7649,27.7716,160500.0
2011-08-23 12:20:00,41.45,41.53,41.45,41.49,306300.0,27.7649,27.8185,27.7649,27.7917,306300.0
2011-08-23 12:30:00,41.5,41.57,41.48,41.55,250800.0,27.7984,27.8453,27.785,27.8319,250800.0
2011-08-23 12:40:00,41.55,41.63,41.52,41.53,239000.0,27.8319,27.8855,27.8118,27.8185,239000.0
2011-08-23 12:50:00,41.53,41.66,41.53,41.61,230300.0,27.8185,27.9056,27.8185,27.8721,230300.0
2011-08-23 13:00:00,41.61,41.68,41.61,41.61,330900.0,27.8721,27.919,27.8721,27.8721,330900.0
2011-08-23 13:10:00,41.6,41.6,41.5,41.51,399400.0,27.8654,27.8654,27.7984,27.8051,399400.0
2011-08-23 13:20:00,41.51,41.56,41.49,41.52,575000.0,27.8051,27.8386,27.7917,27.8118,575000.0
2011-08-23 13:30:00,41.52,41.57,41.48,41.54,436500.0,27.8118,27.8453,27.785,27.8252,436500.0
2011-08-23 13:40:00,41.54,41.61,41.5,41.59,475200.0,27.8252,27.8721,27.7984,27.8587,475200.0
2011-08-23 13:50:00,41.59,41.6,41.34,41.48,1191400.0,27.8587,27.8654,27.6912,27.785,1191400.0
2011-08-23 14:00:00,41.49,41.55,41.39,41.48,554500.0,27.7917,27.8319,27.7247,27.785,554500.0
2011-08-23 14:10:00,41.48,41.51,41.33,41.49,345200.0,27.785,27.8051,27.6845,27.7917,345200.0
2011-08-23 14:20:00,41.48,41.62,41.41,41.59,429300.0,27.785,27.8788,27.7381,27.8587,429300.0
2011-08-23 14:30:00,41.59,41.69,41.55,41.64,673300.0,27.8587,27.9257,27.8319,27.8922,673300.0
2011-08-23 14:40:00,41.64,41.73,41.6,41.73,480500.0,27.8922,27.9525,27.8654,27.9525,480500.0
2011-08-23 14:50:00,41.73,41.79,41.72,41.78,414700.0,27.9525,27.9927,27.9458,27.986,414700.0
2011-08-23 15:00:00,41.78,42.01,41.77,42.01,761300.0,27.986,28.14,27.9793,28.14,761300.0
2011-08-23 15:10:00,42.01,42.06,41.92,41.92,802200.0,28.14,28.1735,28.0797,28.0797,802200.0
2011-08-23 15:20:00,41.92,41.98,41.86,41.88,846700.0,28.0797,28.1199,28.0395,28.0529,846700.0
2011-08-23 15:30:00,41.88,41.98,41.83,41.98,729500.0,28.0529,28.1199,28.0194,28.1199,729500.0
2011-08-23 15:40:00,41.98,42.06,41.95,42.04,799500.0,28.1199,28.1735,28.0998,28.1601,799500.0
2011-08-23 15:50:00,42.05,42.14,41.96,42.11,1917800.0,28.1668,28.2271,28.1065,28.207,1917800.0
2011-08-24 09:30:00,41.49,41.64,41.4,41.47,1131900.0,27.7917,27.8922,27.7314,27.7783,1131900.0
2011-08-24 09:40:00,41.47,41.75,41.43,41.7,491700.0,27.7783,27.9659,27.7515,27.9324,491700.0
2011-08-24 09:50:00,41.7,41.88,41.69,41.87,657600.0,27.9324,28.0529,27.9257,28.0462,657600.0
2011-08-24 10:00:00,41.86,41.97,41.8,41.84,737400.0,28.0395,28.1132,27.9994,28.0261,737400.0
2011-08-24 10:10:00,41.85,41.87,41.69,41.75,660200.0,28.0328,28.0462,27.9257,27.9659,660200.0
2011-08-24 10:20:00,41.75,41.75,41.62,41.65,2254700.0,27.9659,27.9659,27.8788,27.8989,2254700.0
2011-08-24 10:30:00,41.65,41.7,41.52,41.6,733500.0,27.8989,27.9324,27.8118,27.8654,733500.0
2011-08-24 10:40:00,41.59,41.63,41.45,41.46,499800.0,27.8587,27.8855,27.7649,27.7716,499800.0
2011-08-24 10:50:00,41.46,41.52,41.35,41.35,503200.0,27.7716,27.8118,27.6979,27.6979,503200.0
2011-08-24 11:00:00,41.34,41.41,41.29,41.4,388100.0,27.6912,27.7381,27.6577,27.7314,388100.0
2011-08-24 11:10:00,41.4,41.48,41.36,41.41,353900.0,27.7314,27.785,27.7046,27.7381,353900.0
2011-08-24 11:20:00,41.41,41.53,41.38,41.45,351200.0,27.7381,27.8185,27.718,27.7649,351200.0
2011-08-24 11:30:00,41.46,41.51,41.38,41.5,244500.0,27.7716,27.8051,27.718,27.7984,244500.0
2011-08-24 11:40:00,41.5,41.5,41.31,41.37,364000.0,27.7984,27.7984,27.6711,27.7113,364000.0
2011-08-24 11:50:00,41.37,41.42,41.24,41.26,758000.0,27.7113,27.7448,27.6242,27.6376,758000.0
2011-08-24 12:00:00,41.26,41.26,41.13,41.14,512300.0,27.6376,27.6376,27.5506,27.5573,512300.0
2011-08-24 12:10:00,41.14,41.19,41.08,41.15,315800.0,27.5573,27.5907,27.5171,27.564,315800.0
2011-08-24 12:20:00,41.15,41.27,41.14,41.26,225700.0,27.564,27.6443,27.5573,27.6376,225700.0
2011-08-24 12:30:00,41.27,41.32,41.22,41.27,179100.0,27.6443,27.6778,27.6108,27.6443,179100.0
2011-08-24 12:40:00,41.27,41.32,41.19,41.24,229800.0,27.6443,27.6778,27.5907,27.6242,229800.0
2011-08-24 12:50:00,41.25,41.42,41.25,41.4,224800.0,27.6309,27.7448,27.6309,27.7314,224800.0
2011-08-24 13:00:00,41.39,41.47,41.33,41.33,318400.0,27.7247,27.7783,27.6845,27.6845,318400.0
2011-08-24 13:10:00,41.33,41.46,41.32,41.45,274800.0,27.6845,27.7716,27.6778,27.7649,274800.0
2011-08-24 13:20:00,41.45,41.56,41.45,41.53,354800.0,27.7649,27.8386,27.7649,27.8185,354800.0
2011-08-24 13:30:00,41.52,41.55,41.44,41.44,274900.0,27.8118,27.8319,27.7582,27.7582,274900.0
2011-08-24 13:40:00,41.45,41.47,41.37,41.46,393500.0,27.7649,27.7783,27.7113,27.7716,393500.0
2011-08-24 13:50:00,41.46,41.56,41.4,41.56,430700.0,27.7716,27.8386,27.7314,27.8386,430700.0
2011-08-24 14:00:00,41.56,41.56,41.42,41.5,489600.0,27.8386,27.8386,27.7448,27.7984,489600.0
2011-08-24 14:10:00,41.51,41.55,41.44,41.48,487800.0,27.8051,27.8319,27.7582,27.785,487800.0
2011-08-24 14:20:00,41.47,41.48,41.37,41.41,339900.0,27.7783,27.785,27.7113,27.7381,339900.0
2011-08-24 14:30:00,41.41,41.47,41.39,41.44,275900.0,27.7381,27.7783,27.7247,27.7582,275900.0
2011-08-24 14:40:00,41.44,41.49,41.41,41.47,272300.0,27.7582,27.7917,27.7381,27.7783,272300.0
2011-08-24 14:50:00,41.47,41.57,41.46,41.55,372100.0,27.7783,27.8453,27.7716,27.8319,372100.0
2011-08-24 15:00:00,41.56,41.58,41.5,41.52,480300.0,27.8386,27.852,27.7984,27.8118,480300.0
2011-08-24 15:10:00,41.51,41.69,41.5,41.67,519600.0,27.8051,27.9257,27.7984,27.9123,519600.0
2011-08-24 15:20:00,41.68,41.72,41.64,41.66,828500.0,27.919,27.9458,27.8922,27.9056,828500.0
2011-08-24 15:30:00,41.67,41.8,41.66,41.74,629800.0,27.9123,27.9994,27.9056,27.9592,629800.0
2011-08-24 15:40:00,41.74,41.83,41.72,41.76,968500.0,27.9592,28.0194,27.9458,27.9726,968500.0
2011-08-24 15:50:00,41.76,41.83,41.74,41.79,982200.0,27.9726,28.0194,27.9592,27.9927,982200.0
2011-08-25 09:30:00,41.77,41.91,41.68,41.68,1434900.0,27.9793,28.073,27.919,27.919,1434900.0
2011-08-25 09:40:00,41.68,41.75,41.54,41.59,725500.0,27.919,27.9659,27.8252,27.8587,725500.0
2011-08-25 09:50:00,41.59,41.61,41.43,41.52,803800.0,27.8587,27.8721,27.7515,27.8118,803800.0
2011-08-25 10:00:00,41.52,41.53,41.28,41.53,792700.0,27.8118,27.8185,27.651,27.8185,792700.0
2011-08-25 10:10:00,41.52,41.55,41.33,41.36,495700.0,27.8118,27.8319,27.6845,27.7046,495700.0
2011-08-25 10:20:00,41.36,41.4,41.11,41.19,1000600.0,27.7046,27.7314,27.5372,27.5907,1000600.0
2011-08-25 10:30:00,41.19,41.25,41.02,41.06,543700.0,27.5907,27.6309,27.4769,27.5037,543700.0
2011-08-25 10:40:00,41.07,41.1,40.85,40.88,733300.0,27.5104,27.5305,27.363,27.3831,733300.0
2011-08-25 10:50:00,40.88,41.04,40.82,41.03,358700.0,27.3831,27.4903,27.3429,27.4836,358700.0
2011-08-25 11:00:00,41.03,41.11,40.99,41.01,1736700.0,27.4836,27.5372,27.4568,27.4702,1736700.0
2011-08-25 11:10:00,41.0,41.19,40.98,41.14,1310800.0,27.4635,27.5907,27.4501,27.5573,1310800.0
2011-08-25 11:20:00,41.15,41.24,41.12,41.16,507500.0,27.564,27.6242,27.5439,27.5707,507500.0
2011-08-25 11:30:00,41.16,41.2,41.04,41.05,848400.0,27.5707,27.5974,27.4903,27.497,848400.0
2011-08-25 11:40:00,41.06,41.09,41.01,41.09,351200.0,27.5037,27.5238,27.4702,27.5238,351200.0
2011-08-25 11:50:00,41.09,41.16,41.05,41.13,511200.0,27.5238,27.5707,27.497,27.5506,511200.0
2011-08-25 12:00:00,41.14,41.19,41.09,41.09,720200.0,27.5573,27.5907,27.5238,27.5238,720200.0
2011-08-25 12:10:00,41.1,41.15,41.03,41.04,771600.0,27.5305,27.564,27.4836,27.4903,771600.0
2011-08-25 12:20:00,41.03,41.05,40.96,41.02,565100.0,27.4836,27.497,27.4367,27.4769,565100.0
2011-08-25 12:30:00,41.02,41.03,40.88,40.93,718000.0,27.4769,27.4836,27.3831,27.4166,718000.0
2011-08-25 12:40:00,40.93,40.95,40.79,40.82,805200.0,27.4166,27.43,27.3228,27.3429,805200.0
2011-08-25 12:50:00,40.81,40.94,40.75,40.93,309500.0,27.3362,27.4233,27.296,27.4166,309500.0
2011-08-25 13:00:00,40.94,41.03,40.92,40.92,195900.0,27.4233,27.4836,27.4099,27.4099,195900.0
2011-08-25 13:10:00,40.93,41.01,40.93,41.0,288900.0,27.4166,27.4702,27.4166,27.4635,288900.0
2011-08-25 13:20:00,41.01,41.14,41.01,41.1,349900.0,27.4702,27.5573,27.4702,27.5305,349900.0
2011-08-25 13:30:00,41.11,41.14,41.0,41.14,312300.0,27.5372,27.5573,27.4635,27.5573,312300.0
2011-08-25 13:40:00,41.13,41.16,40.99,40.99,550400.0,27.5506,27.5707,27.4568,27.4568,550400.0
2011-08-25 13:50:00,41.0,41.14,41.0,41.13,324300.0,27.4635,27.5573,27.4635,27.5506,324300.0
2011-08-25 14:00:00,41.13,41.18,41.03,41.05,376000.0,27.5506,27.5841,27.4836,27.497,376000.0
2011-08-25 14:10:00,41.06,41.18,41.04,41.18,825900.0,27.5037,27.5841,27.4903,27.5841,825900.0
2011-08-25 14:20:00,41.18,41.2,41.01,41.12,411100.0,27.5841,27.5974,27.4702,27.5439,411100.0
2011-08-25 14:30:00,41.12,41.2,41.09,41.15,262100.0,27.5439,27.5974,27.5238,27.564,262100.0
2011-08-25 14:40:00,41.16,41.17,41.04,41.04,245000.0,27.5707,27.5774,27.4903,27.4903,245000.0
2011-08-25 14:50:00,41.05,41.08,40.91,40.92,640200.0,27.497,27.5171,27.4032,27.4099,640200.0
2011-08-25 15:00:00,40.91,41.01,40.86,40.99,807100.0,27.4032,27.4702,27.3697,27.4568,807100.0
2011-08-25 15:10:00,40.99,41.13,40.94,41.12,680300.0,27.4568,27.5506,27.4233,27.5439,680300.0
2011-08-25 15:20:00,41.13,41.19,41.02,41.03,400400.0,27.5506,27.5907,27.4769,27.4836,400400.0
2011-08-25 15:30:00,41.02,41.06,40.93,40.96,1036000.0,27.4769,27.5037,27.4166,27.4367,1036000.0
2011-08-25 15:40:00,40.96,40.96,40.86,40.92,1703600.0,27.4367,27.4367,27.3697,27.4099,1703600.0
2011-08-25 15:50:00,40.92,41.0,40.84,40.99,1873300.0,27.4099,27.4635,27.3563,27.4568,1873300.0
2011-08-26 09:30:00,41.02,41.05,40.88,40.92,2125500.0,27.4769,27.497,27.3831,27.4099,2125500.0
2011-08-26 09:40:00,40.92,40.99,40.8,40.88,1081200.0,27.4099,27.4568,27.3295,27.3831,1081200.0
2011-08-26 09:50:00,40.89,40.92,40.79,40.91,717800.0,27.3898,27.4099,27.3228,27.4032,717800.0
2011-08-26 10:00:00,40.92,40.92,40.39,40.53,2253900.0,27.4099,27.4099,27.0549,27.1487,2253900.0
2011-08-26 10:10:00,40.52,40.69,40.45,40.67,543100.0,27.142,27.2558,27.0951,27.2424,543100.0
2011-08-26 10:20:00,40.68,41.02,40.66,40.9,637300.0,27.2491,27.4769,27.2357,27.3965,637300.0
2011-08-26 10:30:00,40.9,40.93,40.72,40.86,441700.0,27.3965,27.4166,27.2759,27.3697,441700.0
2011-08-26 10:40:00,40.86,41.34,40.81,41.22,668500.0,27.3697,27.6912,27.3362,27.6108,668500.0
2011-08-26 10:50:00,41.21,41.3,41.02,41.09,577400.0,27.6041,27.6644,27.4769,27.5238,577400.0
2011-08-26 11:00:00,41.09,41.25,41.01,41.21,1486600.0,27.5238,27.6309,27.4702,27.6041,1486600.0
2011-08-26 11:10:00,41.21,41.42,41.2,41.3,756600.0,27.6041,27.7448,27.5974,27.6644,756600.0
2011-08-26 11:20:00,41.3,41.35,41.18,41.24,362900.0,27.6644,27.6979,27.5841,27.6242,362900.0
2011-08-26 11:30:00,41.23,41.34,41.23,41.25,253100.0,27.6175,27.6912,27.6175,27.6309,253100.0
2011-08-26 11:40:00,41.24,41.32,41.19,41.26,436000.0,27.6242,27.6778,27.5907,27.6376,436000.0
2011-08-26 11:50:00,41.26,41.38,41.24,41.36,429400.0,27.6376,27.718,27.6242,27.7046,429400.0
2011-08-26 12:00:00,41.36,41.58,41.36,41.55,507000.0,27.7046,27.852,27.7046,27.8319,507000.0
2011-08-26 12:10:00,41.56,41.6,41.44,41.47,508700.0,27.8386,27.8654,27.7582,27.7783,508700.0
2011-08-26 12:20:00,41.46,41.52,41.43,41.52,334500.0,27.7716,27.8118,27.7515,27.8118,334500.0
2011-08-26 12:30:00,41.52,41.53,41.37,41.42,214500.0,27.8118,27.8185,27.7113,27.7448,214500.0
2011-08-26 12:40:00,41.41,41.45,41.31,41.31,379800.0,27.7381,27.7649,27.6711,27.6711,379800.0
2011-08-26 12:50:00,41.32,41.38,41.29,41.36,152900.0,27.6778,27.718,27.6577,27.7046,152900.0
2011-08-26 13:00:00,41.37,41.41,41.29,41.36,231200.0,27.7113,27.7381,27.6577,27.7046,231200.0
2011-08-26 13:10:00,41.36,41.48,41.34,41.42,177600.0,27.7046,27.785,27.6912,27.7448,177600.0
2011-08-26 13:20:00,41.41,41.55,41.39,41.54,273500.0,27.7381,27.8319,27.7247,27.8252,273500.0
2011-08-26 13:30:00,41.54,41.57,41.5,41.52,215200.0,27.8252,27.8453,27.7984,27.8118,215200.0
2011-08-26 13:40:00,41.52,41.65,41.51,41.6,368400.0,27.8118,27.8989,27.8051,27.8654,368400.0
2011-08-26 13:50:00,41.6,41.61,41.51,41.59,331500.0,27.8654,27.8721,27.8051,27.8587,331500.0
2011-08-26 14:00:00,41.59,41.63,41.49,41.51,223200.0,27.8587,27.8855,27.7917,27.8051,223200.0
2011-08-26 14:10:00,41.51,41.54,41.43,41.52,329000.0,27.8051,27.8252,27.7515,27.8118,329000.0
2011-08-26 14:20:00,41.52,41.53,41.37,41.39,393900.0,27.8118,27.8185,27.7113,27.7247,393900.0
2011-08-26 14:30:00,41.39,41.45,41.36,41.39,457000.0,27.7247,27.7649,27.7046,27.7247,457000.0
2011-08-26 14:40:00,41.42,41.53,41.4,41.49,232500.0,27.7448,27.8185,27.7314,27.7917,232500.0
2011-08-26 14:50:00,41.5,41.52,41.46,41.49,267000.0,27.7984,27.8118,27.7716,27.7917,267000.0
2011-08-26 15:00:00,41.5,41.5,41.36,41.38,236700.0,27.7984,27.7984,27.7046,27.718,236700.0
2011-08-26 15:10:00,41.37,41.4,41.29,41.35,434800.0,27.7113,27.7314,27.6577,27.6979,434800.0
2011-08-26 15:20:00,41.34,41.4,41.29,41.38,324900.0,27.6912,27.7314,27.6577,27.718,324900.0
2011-08-26 15:30:00,41.39,41.48,41.37,41.47,368200.0,27.7247,27.785,27.7113,27.7783,368200.0
2011-08-26 15:40:00,41.47,41.55,41.47,41.52,435900.0,27.7783,27.8319,27.7783,27.8118,435900.0
2011-08-26 15:50:00,41.52,41.62,41.48,41.59,1142600.0,27.8118,27.8788,27.785,27.8587,1142600.0
2011-08-29 09:30:00,42.41,42.57,42.36,42.48,827400.0,28.408,28.5151,28.3745,28.4548,827400.0
2011-08-29 09:40:00,42.48,42.53,42.41,42.51,318000.0,28.4548,28.4883,28.408,28.4749,318000.0
2011-08-29 09:50:00,42.5,42.52,42.43,42.46,278000.0,28.4682,28.4816,28.4214,28.4414,278000.0
2011-08-29 10:00:00,42.47,42.52,42.4,42.48,406600.0,28.4481,28.4816,28.4013,28.4548,406600.0
2011-08-29 10:10:00,42.48,42.58,42.44,42.56,278200.0,28.4548,28.5218,28.428,28.5084,278200.0
2011-08-29 10:20:00,42.55,42.62,42.54,42.58,231000.0,28.5017,28.5486,28.495,28.5218,231000.0
2011-08-29 10:30:00,42.58,42.6,42.54,42.58,252500.0,28.5218,28.5352,28.495,28.5218,252500.0
2011-08-29 10:40:00,42.57,42.59,42.54,42.54,257500.0,28.5151,28.5285,28.495,28.495,257500.0
2011-08-29 10:50:00,42.54,42.58,42.52,42.56,166600.0,28.495,28.5218,28.4816,28.5084,166600.0
2011-08-29 11:00:00,42.55,42.56,42.47,42.48,182200.0,28.5017,28.5084,28.4481,28.4548,182200.0
2011-08-29 11:10:00,42.48,42.58,42.47,42.57,317500.0,28.4548,28.5218,28.4481,28.5151,317500.0
2011-08-29 11:20:00,42.57,42.59,42.54,42.56,178800.0,28.5151,28.5285,28.495,28.5084,178800.0
2011-08-29 11:30:00,42.57,42.69,42.55,42.64,306600.0,28.5151,28.5955,28.5017,28.562,306600.0
2011-08-29 11:40:00,42.64,42.67,42.63,42.66,305200.0,28.562,28.5821,28.5553,28.5754,305200.0
2011-08-29 11:50:00,42.67,42.69,42.64,42.64,259800.0,28.5821,28.5955,28.562,28.562,259800.0
2011-08-29 12:00:00,42.64,42.72,42.64,42.7,316400.0,28.562,28.6156,28.562,28.6022,316400.0
2011-08-29 12:10:00,42.69,42.7,42.67,42.69,369100.0,28.5955,28.6022,28.5821,28.5955,369100.0
2011-08-29 12:20:00,42.7,42.71,42.66,42.68,234400.0,28.6022,28.6089,28.5754,28.5888,234400.0
2011-08-29 12:30:00,42.67,42.68,42.63,42.67,206600.0,28.5821,28.5888,28.5553,28.5821,206600.0
2011-08-29 12:40:00,42.67,42.72,42.66,42.69,294800.0,28.5821,28.6156,28.5754,28.5955,294800.0
2011-08-29 12:50:00,42.69,42.72,42.67,42.7,132700.0,28.5955,28.6156,28.5821,28.6022,132700.0
2011-08-29 13:00:00,42.69,42.75,42.69,42.74,107800.0,28.5955,28.6357,28.5955,28.629,107800.0
2011-08-29 13:10:00,42.75,42.77,42.74,42.76,111800.0,28.6357,28.6491,28.629,28.6424,111800.0
2011-08-29 13:20:00,42.76,42.77,42.74,42.75,88800.0,28.6424,28.6491,28.629,28.6357,88800.0
2011-08-29 13:30:00,42.75,42.75,42.7,42.72,86400.0,28.6357,28.6357,28.6022,28.6156,86400.0
2011-08-29 13:40:00,42.72,42.73,42.66,42.69,152200.0,28.6156,28.6223,28.5754,28.5955,152200.0
2011-08-29 13:50:00,42.69,42.73,42.68,42.73,98900.0,28.5955,28.6223,28.5888,28.6223,98900.0
2011-08-29 14:00:00,42.73,42.79,42.72,42.78,156000.0,28.6223,28.6625,28.6156,28.6558,156000.0
2011-08-29 14:10:00,42.79,42.83,42.79,42.79,135600.0,28.6625,28.6893,28.6625,28.6625,135600.0
2011-08-29 14:20:00,42.79,42.82,42.77,42.82,96900.0,28.6625,28.6826,28.6491,28.6826,96900.0
2011-08-29 14:30:00,42.82,42.85,42.8,42.84,138600.0,28.6826,28.7027,28.6692,28.696,138600.0
2011-08-29 14:40:00,42.84,42.86,42.81,42.86,239400.0,28.696,28.7094,28.6759,28.7094,239400.0
2011-08-29 14:50:00,42.86,42.87,42.8,42.83,419100.0,28.7094,28.7161,28.6692,28.6893,419100.0
2011-08-29 15:00:00,42.83,42.85,42.81,42.83,188000.0,28.6893,28.7027,28.6759,28.6893,188000.0
2011-08-29 15:10:00,42.83,42.85,42.8,42.8,694800.0,28.6893,28.7027,28.6692,28.6692,694800.0
2011-08-29 15:20:00,42.81,42.84,42.8,42.83,257700.0,28.6759,28.696,28.6692,28.6893,257700.0
2011-08-29 15:30:00,42.84,42.87,42.82,42.84,432400.0,28.696,28.7161,28.6826,28.696,432400.0
2011-08-29 15:40:00,42.84,42.91,42.84,42.86,779100.0,28.696,28.7429,28.696,28.7094,779100.0
2011-08-29 15:50:00,42.86,42.94,42.82,42.93,1780400.0,28.7094,28.763,28.6826,28.7563,1780400.0
2011-08-30 09:30:00,42.73,42.8,42.66,42.79,1070600.0,28.6223,28.6692,28.5754,28.6625,1070600.0
2011-08-30 09:40:00,42.79,42.84,42.76,42.8,483500.0,28.6625,28.696,28.6424,28.6692,483500.0
2011-08-30 09:50:00,42.79,42.83,42.76,42.76,581000.0,28.6625,28.6893,28.6424,28.6424,581000.0
2011-08-30 10:00:00,42.76,42.76,42.49,42.61,1048300.0,28.6424,28.6424,28.4615,28.5419,1048300.0
2011-08-30 10:10:00,42.61,42.71,42.56,42.62,321000.0,28.5419,28.6089,28.5084,28.5486,321000.0
2011-08-30 10:20:00,42.63,42.74,42.58,42.72,403400.0,28.5553,28.629,28.5218,28.6156,403400.0
2011-08-30 10:30:00,42.72,42.83,42.69,42.81,526700.0,28.6156,28.6893,28.5955,28.6759,526700.0
2011-08-30 10:40:00,42.81,42.83,42.72,42.74,456300.0,28.6759,28.6893,28.6156,28.629,456300.0
2011-08-30 10:50:00,42.74,42.86,42.72,42.83,294200.0,28.629,28.7094,28.6156,28.6893,294200.0
2011-08-30 11:00:00,42.82,42.97,42.79,42.96,280100.0,28.6826,28.7831,28.6625,28.7764,280100.0
2011-08-30 11:10:00,42.96,43.0,42.88,42.92,315600.0,28.7764,28.8032,28.7228,28.7496,315600.0
2011-08-30 11:20:00,42.91,43.08,42.9,43.04,215900.0,28.7429,28.8567,28.7362,28.83,215900.0
2011-08-30 11:30:00,43.03,43.19,43.01,43.17,559600.0,28.8233,28.9304,28.8099,28.917,559600.0
2011-08-30 11:40:00,43.16,43.23,43.12,43.13,245600.0,28.9103,28.9572,28.8835,28.8902,245600.0
2011-08-30 11:50:00,43.13,43.14,43.1,43.13,119000.0,28.8902,28.8969,28.8701,28.8902,119000.0
2011-08-30 12:00:00,43.13,43.14,43.02,43.02,162200.0,28.8902,28.8969,28.8166,28.8166,162200.0
2011-08-30 12:10:00,43.02,43.05,42.98,43.01,197800.0,28.8166,28.8367,28.7898,28.8099,197800.0
2011-08-30 12:20:00,43.02,43.07,42.99,42.99,109300.0,28.8166,28.85,28.7965,28.7965,109300.0
2011-08-30 12:30:00,43.0,43.0,42.96,42.98,286500.0,28.8032,28.8032,28.7764,28.7898,286500.0
2011-08-30 12:40:00,42.97,42.98,42.79,42.84,461100.0,28.7831,28.7898,28.6625,28.696,461100.0
2011-08-30 12:50:00,42.84,42.85,42.76,42.79,175500.0,28.696,28.7027,28.6424,28.6625,175500.0
2011-08-30 13:00:00,42.8,42.8,42.7,42.77,2285500.0,28.6692,28.6692,28.6022,28.6491,2285500.0
2011-08-30 13:10:00,42.77,42.84,42.74,42.83,169400.0,28.6491,28.696,28.629,28.6893,169400.0
2011-08-30 13:20:00,42.83,42.9,42.83,42.85,149500.0,28.6893,28.7362,28.6893,28.7027,149500.0
2011-08-30 13:30:00,42.85,42.85,42.76,42.81,83900.0,28.7027,28.7027,28.6424,28.6759,83900.0
2011-08-30 13:40:00,42.8,42.93,42.8,42.88,191200.0,28.6692,28.7563,28.6692,28.7228,191200.0
2011-08-30 13:50:00,42.88,42.95,42.86,42.91,243600.0,28.7228,28.7697,28.7094,28.7429,243600.0
2011-08-30 14:00:00,42.91,43.02,42.84,42.95,850900.0,28.7429,28.8166,28.696,28.7697,850900.0
2011-08-30 14:10:00,42.94,43.03,42.86,42.98,414100.0,28.763,28.8233,28.7094,28.7898,414100.0
2011-08-30 14:20:00,42.98,43.09,42.96,43.09,168300.0,28.7898,28.8634,28.7764,28.8634,168300.0
2011-08-30 14:30:00,43.1,43.12,43.04,43.09,193200.0,28.8701,28.8835,28.83,28.8634,193200.0
2011-08-30 14:40:00,43.09,43.13,43.04,43.05,172400.0,28.8634,28.8902,28.83,28.8367,172400.0
2011-08-30 14:50:00,43.05,43.11,42.97,43.11,184400.0,28.8367,28.8768,28.7831,28.8768,184400.0
2011-08-30 15:00:00,43.1,43.13,43.03,43.12,271400.0,28.8701,28.8902,28.8233,28.8835,271400.0
2011-08-30 15:10:00,43.11,43.11,43.06,43.07,259700.0,28.8768,28.8768,28.8434,28.85,259700.0
2011-08-30 15:20:00,43.07,43.12,43.04,43.12,264700.0,28.85,28.8835,28.83,28.8835,264700.0
2011-08-30 15:30:00,43.12,43.21,43.1,43.19,318100.0,28.8835,28.9438,28.8701,28.9304,318100.0
2011-08-30 15:40:00,43.19,43.24,43.14,43.17,521700.0,28.9304,28.9639,28.8969,28.917,521700.0
2011-08-30 15:50:00,43.18,43.18,42.97,42.97,1163400.0,28.9237,28.9237,28.7831,28.7831,1163400.0
2011-08-31 09:30:00,43.78,43.85,43.68,43.73,1067400.0,29.3256,29.3725,29.2587,29.2921,1067400.0
2011-08-31 09:40:00,43.72,43.93,43.66,43.91,2224700.0,29.2854,29.4261,29.2453,29.4127,2224700.0
2011-08-31 09:50:00,43.91,43.97,43.85,43.93,917600.0,29.4127,29.4529,29.3725,29.4261,917600.0
2011-08-31 10:00:00,43.94,44.01,43.93,43.95,767500.0,29.4328,29.4797,29.4261,29.4395,767500.0
2011-08-31 10:10:00,43.95,44.05,43.91,44.04,578400.0,29.4395,29.5065,29.4127,29.4998,578400.0
2011-08-31 10:20:00,44.04,44.05,43.96,43.98,434000.0,29.4998,29.5065,29.4462,29.4596,434000.0
2011-08-31 10:30:00,43.97,44.01,43.94,43.95,204900.0,29.4529,29.4797,29.4328,29.4395,204900.0
2011-08-31 10:40:00,43.94,43.98,43.88,43.9,257600.0,29.4328,29.4596,29.3926,29.406,257600.0
2011-08-31 10:50:00,43.9,43.93,43.82,43.84,570400.0,29.406,29.4261,29.3524,29.3658,570400.0
2011-08-31 11:00:00,43.84,43.89,43.8,43.85,795700.0,29.3658,29.3993,29.339,29.3725,795700.0
2011-08-31 11:10:00,43.85,43.88,43.77,43.78,333500.0,29.3725,29.3926,29.3189,29.3256,333500.0
2011-08-31 11:20:00,43.79,43.79,43.7,43.77,689400.0,29.3323,29.3323,29.272,29.3189,689400.0
2011-08-31 11:30:00,43.77,43.83,43.72,43.81,441600.0,29.3189,29.3591,29.2854,29.3457,441600.0
2011-08-31 11:40:00,43.81,43.87,43.77,43.78,620200.0,29.3457,29.3859,29.3189,29.3256,620200.0
2011-08-31 11:50:00,43.78,43.8,43.72,43.72,243900.0,29.3256,29.339,29.2854,29.2854,243900.0
2011-08-31 12:00:00,43.72,43.82,43.71,43.8,173500.0,29.2854,29.3524,29.2787,29.339,173500.0
2011-08-31 12:10:00,43.8,43.88,43.8,43.84,210500.0,29.339,29.3926,29.339,29.3658,210500.0
2011-08-31 12:20:00,43.85,43.93,43.85,43.86,294400.0,29.3725,29.4261,29.3725,29.3792,294400.0
2011-08-31 12:30:00,43.87,43.97,43.87,43.94,1204100.0,29.3859,29.4529,29.3859,29.4328,1204100.0
2011-08-31 12:40:00,43.94,43.99,43.92,43.95,334500.0,29.4328,29.4663,29.4194,29.4395,334500.0
2011-08-31 12:50:00,43.95,44.02,43.95,44.02,162800.0,29.4395,29.4864,29.4395,29.4864,162800.0
2011-08-31 13:00:00,44.02,44.04,43.92,43.93,235700.0,29.4864,29.4998,29.4194,29.4261,235700.0
2011-08-31 13:10:00,43.93,44.0,43.92,43.96,226700.0,29.4261,29.473,29.4194,29.4462,226700.0
2011-08-31 13:20:00,43.96,43.97,43.92,43.96,210100.0,29.4462,29.4529,29.4194,29.4462,210100.0
2011-08-31 13:30:00,43.96,44.0,43.92,43.96,468900.0,29.4462,29.473,29.4194,29.4462,468900.0
2011-08-31 13:40:00,43.97,43.99,43.89,43.91,173100.0,29.4529,29.4663,29.3993,29.4127,173100.0
2011-08-31 13:50:00,43.91,43.91,43.8,43.81,252000.0,29.4127,29.4127,29.339,29.3457,252000.0
2011-08-31 14:00:00,43.82,43.84,43.77,43.79,214800.0,29.3524,29.3658,29.3189,29.3323,214800.0
2011-08-31 14:10:00,43.79,43.81,43.74,43.77,306800.0,29.3323,29.3457,29.2988,29.3189,306800.0
2011-08-31 14:20:00,43.78,43.84,43.77,43.83,214200.0,29.3256,29.3658,29.3189,29.3591,214200.0
2011-08-31 14:30:00,43.82,43.84,43.72,43.75,322900.0,29.3524,29.3658,29.2854,29.3055,322900.0
2011-08-31 14:40:00,43.75,43.76,43.65,43.71,485100.0,29.3055,29.3122,29.2386,29.2787,485100.0
2011-08-31 14:50:00,43.71,43.72,43.57,43.7,409800.0,29.2787,29.2854,29.185,29.272,409800.0
2011-08-31 15:00:00,43.7,43.82,43.65,43.77,616100.0,29.272,29.3524,29.2386,29.3189,616100.0
2011-08-31 15:10:00,43.76,43.77,43.55,43.6,603500.0,29.3122,29.3189,29.1716,29.2051,603500.0
2011-08-31 15:20:00,43.61,43.72,43.6,43.72,403700.0,29.2118,29.2854,29.2051,29.2854,403700.0
2011-08-31 15:30:00,43.71,43.82,43.67,43.78,531300.0,29.2787,29.3524,29.252,29.3256,531300.0
2011-08-31 15:40:00,43.78,43.99,43.78,43.99,1209900.0,29.3256,29.4663,29.3256,29.4663,1209900.0
2011-08-31 15:50:00,43.99,44.0,43.82,43.92,2026100.0,29.4663,29.473,29.3524,29.4194,2026100.0
2011-09-01 09:30:00,44.05,44.13,43.97,44.02,2179400.0,29.5065,29.5601,29.4529,29.4864,2179400.0
2011-09-01 09:40:00,44.03,44.03,43.97,43.98,1510700.0,29.4931,29.4931,29.4529,29.4596,1510700.0
2011-09-01 09:50:00,43.98,43.98,43.89,43.94,1265000.0,29.4596,29.4596,29.3993,29.4328,1265000.0
2011-09-01 10:00:00,43.94,44.36,43.91,44.22,3175600.0,29.4328,29.7141,29.4127,29.6204,3175600.0
2011-09-01 10:10:00,44.21,44.27,44.03,44.11,960300.0,29.6137,29.6539,29.4931,29.5467,960300.0
2011-09-01 10:20:00,44.11,44.16,44.06,44.06,598700.0,29.5467,29.5802,29.5132,29.5132,598700.0
2011-09-01 10:30:00,44.06,44.08,43.94,44.06,546900.0,29.5132,29.5266,29.4328,29.5132,546900.0
2011-09-01 10:40:00,44.06,44.22,44.04,44.07,1207000.0,29.5132,29.6204,29.4998,29.5199,1207000.0
2011-09-01 10:50:00,44.06,44.17,44.05,44.08,226600.0,29.5132,29.5869,29.5065,29.5266,226600.0
2011-09-01 11:00:00,44.08,44.13,44.01,44.04,479200.0,29.5266,29.5601,29.4797,29.4998,479200.0
2011-09-01 11:10:00,44.03,44.1,44.01,44.1,478300.0,29.4931,29.54,29.4797,29.54,478300.0
2011-09-01 11:20:00,44.1,44.14,44.05,44.13,443300.0,29.54,29.5668,29.5065,29.5601,443300.0
2011-09-01 11:30:00,44.13,44.21,44.11,44.15,501500.0,29.5601,29.6137,29.5467,29.5735,501500.0
2011-09-01 11:40:00,44.16,44.18,44.07,44.12,535300.0,29.5802,29.5936,29.5199,29.5534,535300.0
2011-09-01 11:50:00,44.12,44.19,44.05,44.14,362700.0,29.5534,29.6003,29.5065,29.5668,362700.0
2011-09-01 12:00:00,44.15,44.15,44.07,44.13,498900.0,29.5735,29.5735,29.5199,29.5601,498900.0
2011-09-01 12:10:00,44.13,44.13,44.06,44.11,353500.0,29.5601,29.5601,29.5132,29.5467,353500.0
2011-09-01 12:20:00,44.11,44.16,44.11,44.16,192200.0,29.5467,29.5802,29.5467,29.5802,192200.0
2011-09-01 12:30:00,44.16,44.18,44.13,44.13,154800.0,29.5802,29.5936,29.5601,29.5601,154800.0
2011-09-01 12:40:00,44.14,44.17,44.1,44.12,215600.0,29.5668,29.5869,29.54,29.5534,215600.0
2011-09-01 12:50:00,44.12,44.16,44.09,44.1,221600.0,29.5534,29.5802,29.5333,29.54,221600.0
2011-09-01 13:00:00,44.1,44.12,44.02,44.03,292000.0,29.54,29.5534,29.4864,29.4931,292000.0
2011-09-01 13:10:00,44.02,44.07,44.01,44.06,195300.0,29.4864,29.5199,29.4797,29.5132,195300.0
2011-09-01 13:20:00,44.07,44.1,43.99,44.08,199600.0,29.5199,29.54,29.4663,29.5266,199600.0
2011-09-01 13:30:00,44.07,44.08,43.91,43.93,1626100.0,29.5199,29.5266,29.4127,29.4261,1626100.0
2011-09-01 13:40:00,43.92,43.92,43.83,43.91,272000.0,29.4194,29.4194,29.3591,29.4127,272000.0
2011-09-01 13:50:00,43.91,43.92,43.8,43.83,285600.0,29.4127,29.4194,29.339,29.3591,285600.0
2011-09-01 14:00:00,43.83,43.87,43.77,43.82,381600.0,29.3591,29.3859,29.3189,29.3524,381600.0
2011-09-01 14:10:00,43.82,43.87,43.77,43.82,844600.0,29.3524,29.3859,29.3189,29.3524,844600.0
2011-09-01 14:20:00,43.82,43.86,43.77,43.85,293500.0,29.3524,29.3792,29.3189,29.3725,293500.0
2011-09-01 14:30:00,43.86,43.91,43.84,43.91,264100.0,29.3792,29.4127,29.3658,29.4127,264100.0
2011-09-01 14:40:00,43.91,43.94,43.87,43.89,227600.0,29.4127,29.4328,29.3859,29.3993,227600.0
2011-09-01 14:50:00,43.89,43.89,43.84,43.85,185700.0,29.3993,29.3993,29.3658,29.3725,185700.0
2011-09-01 15:00:00,43.84,43.86,43.78,43.82,629900.0,29.3658,29.3792,29.3256,29.3524,629900.0
2011-09-01 15:10:00,43.82,43.89,43.81,43.87,565800.0,29.3524,29.3993,29.3457,29.3859,565800.0
2011-09-01 15:20:00,43.86,43.94,43.82,43.87,596600.0,29.3792,29.4328,29.3524,29.3859,596600.0
2011-09-01 15:30:00,43.88,43.92,43.79,43.81,1091600.0,29.3926,29.4194,29.3323,29.3457,1091600.0
2011-09-01 15:40:00,43.8,43.82,43.74,43.82,674400.0,29.339,29.3524,29.2988,29.3524,674400.0
2011-09-01 15:50:00,43.82,43.83,43.7,43.74,1283700.0,29.3524,29.3591,29.272,29.2988,1283700.0
2011-09-02 09:30:00,43.01,43.05,42.85,42.86,1535800.0,28.8099,28.8367,28.7027,28.7094,1535800.0
2011-09-02 09:40:00,42.86,43.04,42.82,43.03,854100.0,28.7094,28.83,28.6826,28.8233,854100.0
2011-09-02 09:50:00,43.04,43.06,42.93,43.05,1177800.0,28.83,28.8434,28.7563,28.8367,1177800.0
2011-09-02 10:00:00,43.05,43.17,42.98,43.15,535100.0,28.8367,28.917,28.7898,28.9036,535100.0
2011-09-02 10:10:00,43.15,43.2,43.07,43.19,894800.0,28.9036,28.9371,28.85,28.9304,894800.0
2011-09-02 10:20:00,43.18,43.2,43.11,43.18,2407900.0,28.9237,28.9371,28.8768,28.9237,2407900.0
2011-09-02 10:30:00,43.17,43.18,43.02,43.09,1053500.0,28.917,28.9237,28.8166,28.8634,1053500.0
2011-09-02 10:40:00,43.08,43.12,42.99,43.07,934800.0,28.8567,28.8835,28.7965,28.85,934800.0
2011-09-02 10:50:00,43.07,43.17,43.0,43.16,442200.0,28.85,28.917,28.8032,28.9103,442200.0
2011-09-02 11:00:00,43.16,43.19,43.1,43.11,192900.0,28.9103,28.9304,28.8701,28.8768,192900.0
2011-09-02 11:10:00,43.11,43.22,43.1,43.2,253500.0,28.8768,28.9505,28.8701,28.9371,253500.0
2011-09-02 11:20:00,43.21,43.25,43.15,43.21,242800.0,28.9438,28.9706,28.9036,28.9438,242800.0
2011-09-02 11:30:00,43.2,43.28,43.16,43.25,336100.0,28.9371,28.9907,28.9103,28.9706,336100.0
2011-09-02 11:40:00,43.24,43.25,43.12,43.14,286000.0,28.9639,28.9706,28.8835,28.8969,286000.0
2011-09-02 11:50:00,43.14,43.19,43.09,43.11,367800.0,28.8969,28.9304,28.8634,28.8768,367800.0
2011-09-02 12:00:00,43.12,43.22,43.12,43.16,234100.0,28.8835,28.9505,28.8835,28.9103,234100.0
2011-09-02 12:10:00,43.17,43.22,43.15,43.18,115800.0,28.917,28.9505,28.9036,28.9237,115800.0
2011-09-02 12:20:00,43.18,43.19,43.08,43.14,302900.0,28.9237,28.9304,28.8567,28.8969,302900.0
2011-09-02 12:30:00,43.14,43.14,43.08,43.12,252000.0,28.8969,28.8969,28.8567,28.8835,252000.0
2011-09-02 12:40:00,43.12,43.13,43.06,43.1,260800.0,28.8835,28.8902,28.8434,28.8701,260800.0
2011-09-02 12:50:00,43.11,43.13,43.07,43.1,206900.0,28.8768,28.8902,28.85,28.8701,206900.0
2011-09-02 13:00:00,43.1,43.12,43.01,43.02,182600.0,28.8701,28.8835,28.8099,28.8166,182600.0
2011-09-02 13:10:00,43.02,43.04,42.92,42.92,193600.0,28.8166,28.83,28.7496,28.7496,193600.0
2011-09-02 13:20:00,42.91,42.96,42.87,42.88,153800.0,28.7429,28.7764,28.7161,28.7228,153800.0
2011-09-02 13:30:00,42.87,42.95,42.83,42.86,233600.0,28.7161,28.7697,28.6893,28.7094,233600.0
2011-09-02 13:40:00,42.86,42.9,42.83,42.9,127100.0,28.7094,28.7362,28.6893,28.7362,127100.0
2011-09-02 13:50:00,42.9,42.93,42.83,42.85,481400.0,28.7362,28.7563,28.6893,28.7027,481400.0
2011-09-02 14:00:00,42.85,42.88,42.78,42.78,153100.0,28.7027,28.7228,28.6558,28.6558,153100.0
2011-09-02 14:10:00,42.79,42.82,42.65,42.69,661700.0,28.6625,28.6826,28.5687,28.5955,661700.0
2011-09-02 14:20:00,42.68,42.73,42.67,42.7,169000.0,28.5888,28.6223,28.5821,28.6022,169000.0
2011-09-02 14:30:00,42.69,42.7,42.57,42.68,320100.0,28.5955,28.6022,28.5151,28.5888,320100.0
2011-09-02 14:40:00,42.68,42.73,42.61,42.62,203200.0,28.5888,28.6223,28.5419,28.5486,203200.0
2011-09-02 14:50:00,42.62,42.73,42.6,42.67,247400.0,28.5486,28.6223,28.5352,28.5821,247400.0
2011-09-02 15:00:00,42.67,42.7,42.59,42.66,192000.0,28.5821,28.6022,28.5285,28.5754,192000.0
2011-09-02 15:10:00,42.66,42.7,42.62,42.66,182300.0,28.5754,28.6022,28.5486,28.5754,182300.0
2011-09-02 15:20:00,42.67,42.73,42.67,42.7,178100.0,28.5821,28.6223,28.5821,28.6022,178100.0
2011-09-02 15:30:00,42.71,42.87,42.7,42.87,271500.0,28.6089,28.7161,28.6022,28.7161,271500.0
2011-09-02 15:40:00,42.87,42.92,42.8,42.83,553300.0,28.7161,28.7496,28.6692,28.6893,553300.0
2011-09-02 15:50:00,42.84,42.94,42.78,42.79,1719200.0,28.696,28.763,28.6558,28.6625,1719200.0
2011-09-06 09:30:00,41.4,41.62,41.37,41.58,1326300.0,27.7314,27.8788,27.7113,27.852,1326300.0
2011-09-06 09:40:00,41.59,41.63,41.52,41.56,696700.0,27.8587,27.8855,27.8118,27.8386,696700.0
2011-09-06 09:50:00,41.56,41.74,41.53,41.69,1004000.0,27.8386,27.9592,27.8185,27.9257,1004000.0
2011-09-06 10:00:00,41.68,41.89,41.68,41.82,1774200.0,27.919,28.0596,27.919,28.0127,1774200.0
2011-09-06 10:10:00,41.82,41.83,41.58,41.6,536100.0,28.0127,28.0194,27.852,27.8654,536100.0
2011-09-06 10:20:00,41.6,41.63,41.52,41.54,403500.0,27.8654,27.8855,27.8118,27.8252,403500.0
2011-09-06 10:30:00,41.53,41.57,41.45,41.49,1049300.0,27.8185,27.8453,27.7649,27.7917,1049300.0
2011-09-06 10:40:00,41.5,41.59,41.46,41.52,973900.0,27.7984,27.8587,27.7716,27.8118,973900.0
2011-09-06 10:50:00,41.52,41.67,41.49,41.66,871500.0,27.8118,27.9123,27.7917,27.9056,871500.0
2011-09-06 11:00:00,41.66,41.7,41.56,41.64,818900.0,27.9056,27.9324,27.8386,27.8922,818900.0
2011-09-06 11:10:00,41.64,41.75,41.56,41.68,537300.0,27.8922,27.9659,27.8386,27.919,537300.0
2011-09-06 11:20:00,41.67,41.75,41.64,41.74,506000.0,27.9123,27.9659,27.8922,27.9592,506000.0
2011-09-06 11:30:00,41.74,41.86,41.73,41.77,808100.0,27.9592,28.0395,27.9525,27.9793,808100.0
2011-09-06 11:40:00,41.78,41.82,41.73,41.74,394000.0,27.986,28.0127,27.9525,27.9592,394000.0
2011-09-06 11:50:00,41.74,41.89,41.73,41.84,355200.0,27.9592,28.0596,27.9525,28.0261,355200.0
2011-09-06 12:00:00,41.84,41.94,41.82,41.86,402300.0,28.0261,28.0931,28.0127,28.0395,402300.0
2011-09-06 12:10:00,41.86,41.97,41.84,41.95,349100.0,28.0395,28.1132,28.0261,28.0998,349100.0
2011-09-06 12:20:00,41.95,42.02,41.89,41.93,513100.0,28.0998,28.1467,28.0596,28.0864,513100.0
2011-09-06 12:30:00,41.92,41.94,41.84,41.87,301800.0,28.0797,28.0931,28.0261,28.0462,301800.0
2011-09-06 12:40:00,41.86,41.88,41.83,41.84,187900.0,28.0395,28.0529,28.0194,28.0261,187900.0
2011-09-06 12:50:00,41.84,41.88,41.79,41.82,324600.0,28.0261,28.0529,27.9927,28.0127,324600.0
2011-09-06 13:00:00,41.83,41.91,41.8,41.88,241500.0,28.0194,28.073,27.9994,28.0529,241500.0
2011-09-06 13:10:00,41.88,41.97,41.87,41.93,350100.0,28.0529,28.1132,28.0462,28.0864,350100.0
2011-09-06 13:20:00,41.93,41.98,41.89,41.91,269900.0,28.0864,28.1199,28.0596,28.073,269900.0
2011-09-06 13:30:00,41.9,41.95,41.84,41.95,143500.0,28.0663,28.0998,28.0261,28.0998,143500.0
2011-09-06 13:40:00,41.94,42.07,41.92,42.06,288400.0,28.0931,28.1802,28.0797,28.1735,288400.0
2011-09-06 13:50:00,42.08,42.09,42.02,42.03,194400.0,28.1869,28.1936,28.1467,28.1534,194400.0
2011-09-06 14:00:00,42.03,42.09,41.98,42.08,417000.0,28.1534,28.1936,28.1199,28.1869,417000.0
2011-09-06 14:10:00,42.08,42.23,42.05,42.23,284100.0,28.1869,28.2874,28.1668,28.2874,284100.0
2011-09-06 14:20:00,42.23,42.28,42.2,42.24,621900.0,28.2874,28.3209,28.2673,28.2941,621900.0
2011-09-06 14:30:00,42.23,42.23,42.16,42.18,581900.0,28.2874,28.2874,28.2405,28.2539,581900.0
2011-09-06 14:40:00,42.18,42.18,42.09,42.1,1228600.0,28.2539,28.2539,28.1936,28.2003,1228600.0
2011-09-06 14:50:00,42.1,42.12,42.02,42.05,284300.0,28.2003,28.2137,28.1467,28.1668,284300.0
2011-09-06 15:00:00,42.06,42.08,41.96,41.97,145400.0,28.1735,28.1869,28.1065,28.1132,145400.0
2011-09-06 15:10:00,41.98,42.02,41.91,41.93,288900.0,28.1199,28.1467,28.073,28.0864,288900.0
2011-09-06 15:20:00,41.93,42.04,41.92,42.01,744300.0,28.0864,28.1601,28.0797,28.14,744300.0
2011-09-06 15:30:00,42.0,42.12,41.96,42.11,616600.0,28.1333,28.2137,28.1065,28.207,616600.0
2011-09-06 15:40:00,42.12,42.26,42.09,42.22,735300.0,28.2137,28.3075,28.1936,28.2807,735300.0
2011-09-06 15:50:00,42.22,42.32,42.19,42.28,2323700.0,28.2807,28.3477,28.2606,28.3209,2323700.0
2011-09-07 09:30:00,42.99,43.01,42.79,42.81,681900.0,28.7965,28.8099,28.6625,28.6759,681900.0
2011-09-07 09:40:00,42.81,43.01,42.78,42.96,456200.0,28.6759,28.8099,28.6558,28.7764,456200.0
2011-09-07 09:50:00,42.97,43.04,42.92,43.02,289700.0,28.7831,28.83,28.7496,28.8166,289700.0
2011-09-07 10:00:00,43.02,43.1,42.99,43.07,432500.0,28.8166,28.8701,28.7965,28.85,432500.0
2011-09-07 10:10:00,43.08,43.11,42.99,43.02,394200.0,28.8567,28.8768,28.7965,28.8166,394200.0
2011-09-07 10:20:00,43.02,43.07,42.97,42.97,277200.0,28.8166,28.85,28.7831,28.7831,277200.0
2011-09-07 10:30:00,42.96,43.02,42.93,42.96,232200.0,28.7764,28.8166,28.7563,28.7764,232200.0
2011-09-07 10:40:00,42.96,43.0,42.89,42.89,346100.0,28.7764,28.8032,28.7295,28.7295,346100.0
2011-09-07 10:50:00,42.89,42.97,42.87,42.93,406700.0,28.7295,28.7831,28.7161,28.7563,406700.0
2011-09-07 11:00:00,42.93,43.06,42.91,43.03,226000.0,28.7563,28.8434,28.7429,28.8233,226000.0
2011-09-07 11:10:00,43.02,43.1,43.02,43.06,188200.0,28.8166,28.8701,28.8166,28.8434,188200.0
2011-09-07 11:20:00,43.06,43.13,43.04,43.11,172800.0,28.8434,28.8902,28.83,28.8768,172800.0
2011-09-07 11:30:00,43.12,43.13,43.04,43.04,225300.0,28.8835,28.8902,28.83,28.83,225300.0
2011-09-07 11:40:00,43.05,43.1,43.04,43.09,85300.0,28.8367,28.8701,28.83,28.8634,85300.0
2011-09-07 11:50:00,43.1,43.11,43.08,43.11,61400.0,28.8701,28.8768,28.8567,28.8768,61400.0
2011-09-07 12:00:00,43.1,43.12,43.07,43.08,66500.0,28.8701,28.8835,28.85,28.8567,66500.0
2011-09-07 12:10:00,43.09,43.15,43.08,43.14,84300.0,28.8634,28.9036,28.8567,28.8969,84300.0
2011-09-07 12:20:00,43.13,43.14,43.09,43.12,143400.0,28.8902,28.8969,28.8634,28.8835,143400.0
2011-09-07 12:30:00,43.13,43.23,43.13,43.21,154100.0,28.8902,28.9572,28.8902,28.9438,154100.0
2011-09-07 12:40:00,43.21,43.23,43.16,43.16,79800.0,28.9438,28.9572,28.9103,28.9103,79800.0
2011-09-07 12:50:00,43.17,43.19,43.14,43.17,67200.0,28.917,28.9304,28.8969,28.917,67200.0
2011-09-07 13:00:00,43.16,43.21,43.13,43.17,112900.0,28.9103,28.9438,28.8902,28.917,112900.0
2011-09-07 13:10:00,43.17,43.22,43.16,43.21,77100.0,28.917,28.9505,28.9103,28.9438,77100.0
2011-09-07 13:20:00,43.21,43.25,43.19,43.22,46500.0,28.9438,28.9706,28.9304,28.9505,46500.0
2011-09-07 13:30:00,43.22,43.23,43.18,43.19,148900.0,28.9505,28.9572,28.9237,28.9304,148900.0
2011-09-07 13:40:00,43.19,43.19,43.13,43.16,72100.0,28.9304,28.9304,28.8902,28.9103,72100.0
2011-09-07 13:50:00,43.15,43.23,43.14,43.22,69100.0,28.9036,28.9572,28.8969,28.9505,69100.0
2011-09-07 14:00:00,43.22,43.38,43.21,43.37,2938100.0,28.9505,29.0577,28.9438,29.051,2938100.0
2011-09-07 14:10:00,43.37,43.45,43.36,43.42,751700.0,29.051,29.1046,29.0443,29.0845,751700.0
2011-09-07 14:20:00,43.42,43.48,43.38,43.46,216400.0,29.0845,29.1247,29.0577,29.1113,216400.0
2011-09-07 14:30:00,43.47,43.53,43.46,43.5,359500.0,29.118,29.1582,29.1113,29.1381,359500.0
2011-09-07 14:40:00,43.51,43.56,43.51,43.54,188400.0,29.1448,29.1783,29.1448,29.1649,188400.0
2011-09-07 14:50:00,43.54,43.55,43.49,43.5,81000.0,29.1649,29.1716,29.1314,29.1381,81000.0
2011-09-07 15:00:00,43.51,43.52,43.44,43.49,130600.0,29.1448,29.1515,29.0979,29.1314,130600.0
2011-09-07 15:10:00,43.48,43.48,43.44,43.44,113500.0,29.1247,29.1247,29.0979,29.0979,113500.0
2011-09-07 15:20:00,43.44,43.46,43.39,43.42,122800.0,29.0979,29.1113,29.0644,29.0845,122800.0
2011-09-07 15:30:00,43.43,43.45,43.29,43.33,168000.0,29.0912,29.1046,28.9974,29.0242,168000.0
2011-09-07 15:40:00,43.33,43.44,43.33,43.41,328000.0,29.0242,29.0979,29.0242,29.0778,328000.0
2011-09-07 15:50:00,43.41,43.54,43.38,43.52,638800.0,29.0778,29.1649,29.0577,29.1515,638800.0
2011-09-08 09:30:00,42.75,43.05,42.72,43.0,1133000.0,28.6357,28.8367,28.6156,28.8032,1133000.0
2011-09-08 09:40:00,43.0,43.11,42.97,43.0,601700.0,28.8032,28.8768,28.7831,28.8032,601700.0
2011-09-08 09:50:00,43.01,43.02,42.82,42.9,431800.0,28.8099,28.8166,28.6826,28.7362,431800.0
2011-09-08 10:00:00,42.9,42.93,42.76,42.93,421400.0,28.7362,28.7563,28.6424,28.7563,421400.0
2011-09-08 10:10:00,42.92,43.02,42.88,43.02,1102000.0,28.7496,28.8166,28.7228,28.8166,1102000.0
2011-09-08 10:20:00,43.02,43.07,43.0,43.02,1294600.0,28.8166,28.85,28.8032,28.8166,1294600.0
2011-09-08 10:30:00,43.01,43.17,43.01,43.11,1956400.0,28.8099,28.917,28.8099,28.8768,1956400.0
2011-09-08 10:40:00,43.11,43.21,43.08,43.1,1903200.0,28.8768,28.9438,28.8567,28.8701,1903200.0
2011-09-08 10:50:00,43.1,43.21,43.09,43.18,494100.0,28.8701,28.9438,28.8634,28.9237,494100.0
2011-09-08 11:00:00,43.18,43.29,43.18,43.26,583700.0,28.9237,28.9974,28.9237,28.9773,583700.0
2011-09-08 11:10:00,43.27,43.27,43.14,43.16,180600.0,28.984,28.984,28.8969,28.9103,180600.0
2011-09-08 11:20:00,43.15,43.19,43.13,43.14,141000.0,28.9036,28.9304,28.8902,28.8969,141000.0
2011-09-08 11:30:00,43.14,43.2,43.1,43.19,162800.0,28.8969,28.9371,28.8701,28.9304,162800.0
2011-09-08 11:40:00,43.19,43.2,43.08,43.08,120600.0,28.9304,28.9371,28.8567,28.8567,120600.0
2011-09-08 11:50:00,43.08,43.13,42.95,43.0,317400.0,28.8567,28.8902,28.7697,28.8032,317400.0
2011-09-08 12:00:00,42.99,43.0,42.93,43.0,373700.0,28.7965,28.8032,28.7563,28.8032,373700.0
2011-09-08 12:10:00,43.0,43.06,43.0,43.04,127300.0,28.8032,28.8434,28.8032,28.83,127300.0
2011-09-08 12:20:00,43.03,43.11,43.01,43.02,401600.0,28.8233,28.8768,28.8099,28.8166,401600.0
2011-09-08 12:30:00,43.02,43.02,42.95,42.99,153400.0,28.8166,28.8166,28.7697,28.7965,153400.0
2011-09-08 12:40:00,42.99,43.05,42.97,43.02,962300.0,28.7965,28.8367,28.7831,28.8166,962300.0
2011-09-08 12:50:00,43.02,43.09,43.01,43.06,130800.0,28.8166,28.8634,28.8099,28.8434,130800.0
2011-09-08 13:00:00,43.07,43.09,43.02,43.04,205100.0,28.85,28.8634,28.8166,28.83,205100.0
2011-09-08 13:10:00,43.04,43.04,42.95,43.01,129800.0,28.83,28.83,28.7697,28.8099,129800.0
2011-09-08 13:20:00,43.01,43.04,42.95,43.0,189100.0,28.8099,28.83,28.7697,28.8032,189100.0
2011-09-08 13:30:00,42.99,43.07,42.73,42.87,4159200.0,28.7965,28.85,28.6223,28.7161,4159200.0
2011-09-08 13:40:00,42.86,42.87,42.67,42.74,611200.0,28.7094,28.7161,28.5821,28.629,611200.0
2011-09-08 13:50:00,42.75,42.77,42.66,42.73,389600.0,28.6357,28.6491,28.5754,28.6223,389600.0
2011-09-08 14:00:00,42.73,42.78,42.66,42.75,1141100.0,28.6223,28.6558,28.5754,28.6357,1141100.0
2011-09-08 14:10:00,42.74,42.8,42.71,42.75,425000.0,28.629,28.6692,28.6089,28.6357,425000.0
2011-09-08 14:20:00,42.76,42.76,42.61,42.67,339600.0,28.6424,28.6424,28.5419,28.5821,339600.0
2011-09-08 14:30:00,42.67,42.75,42.63,42.7,194900.0,28.5821,28.6357,28.5553,28.6022,194900.0
2011-09-08 14:40:00,42.69,42.77,42.67,42.68,133000.0,28.5955,28.6491,28.5821,28.5888,133000.0
2011-09-08 14:50:00,42.66,42.73,42.62,42.7,254000.0,28.5754,28.6223,28.5486,28.6022,254000.0
2011-09-08 15:00:00,42.71,42.72,42.54,42.62,339200.0,28.6089,28.6156,28.495,28.5486,339200.0
2011-09-08 15:10:00,42.62,42.62,42.52,42.57,394500.0,28.5486,28.5486,28.4816,28.5151,394500.0
2011-09-08 15:20:00,42.56,42.68,42.56,42.67,504100.0,28.5084,28.5888,28.5084,28.5821,504100.0
2011-09-08 15:30:00,42.67,42.73,42.63,42.69,458400.0,28.5821,28.6223,28.5553,28.5955,458400.0
2011-09-08 15:40:00,42.69,42.78,42.68,42.72,490900.0,28.5955,28.6558,28.5888,28.6156,490900.0
2011-09-08 15:50:00,42.73,42.73,42.62,42.64,1551600.0,28.6223,28.6223,28.5486,28.562,1551600.0
2011-09-09 09:30:00,42.0,42.06,41.6,41.72,3660000.0,28.1333,28.1735,27.8654,27.9458,3660000.0
2011-09-09 09:40:00,41.71,41.72,41.56,41.7,819100.0,27.9391,27.9458,27.8386,27.9324,819100.0
2011-09-09 09:50:00,41.7,41.72,41.59,41.62,673500.0,27.9324,27.9458,27.8587,27.8788,673500.0
2011-09-09 10:00:00,41.61,41.75,41.61,41.65,851300.0,27.8721,27.9659,27.8721,27.8989,851300.0
2011-09-09 10:10:00,41.65,41.68,41.53,41.65,586000.0,27.8989,27.919,27.8185,27.8989,586000.0
2011-09-09 10:20:00,41.65,41.78,41.6,41.78,423600.0,27.8989,27.986,27.8654,27.986,423600.0
2011-09-09 10:30:00,41.78,41.78,41.65,41.76,320300.0,27.986,27.986,27.8989,27.9726,320300.0
2011-09-09 10:40:00,41.76,41.86,41.74,41.85,212800.0,27.9726,28.0395,27.9592,28.0328,212800.0
2011-09-09 10:50:00,41.86,41.89,41.75,41.77,201200.0,28.0395,28.0596,27.9659,27.9793,201200.0
2011-09-09 11:00:00,41.76,41.82,41.72,41.8,159100.0,27.9726,28.0127,27.9458,27.9994,159100.0
2011-09-09 11:10:00,41.8,41.88,41.56,41.57,307600.0,27.9994,28.0529,27.8386,27.8453,307600.0
2011-09-09 11:20:00,41.57,41.57,41.35,41.43,410600.0,27.8453,27.8453,27.6979,27.7515,410600.0
2011-09-09 11:30:00,41.43,41.5,41.38,41.39,707400.0,27.7515,27.7984,27.718,27.7247,707400.0
2011-09-09 11:40:00,41.39,41.4,41.19,41.19,1430300.0,27.7247,27.7314,27.5907,27.5907,1430300.0
2011-09-09 11:50:00,41.2,41.22,41.11,41.18,520600.0,27.5974,27.6108,27.5372,27.5841,520600.0
2011-09-09 12:00:00,41.18,41.22,41.08,41.08,663900.0,27.5841,27.6108,27.5171,27.5171,663900.0
2011-09-09 12:10:00,41.08,41.09,41.01,41.08,739800.0,27.5171,27.5238,27.4702,27.5171,739800.0
2011-09-09 12:20:00,41.09,41.18,41.07,41.11,373100.0,27.5238,27.5841,27.5104,27.5372,373100.0
2011-09-09 12:30:00,41.11,41.13,41.03,41.03,1492000.0,27.5372,27.5506,27.4836,27.4836,1492000.0
2011-09-09 12:40:00,41.03,41.06,40.97,41.05,1865600.0,27.4836,27.5037,27.4434,27.497,1865600.0
2011-09-09 12:50:00,41.05,41.25,41.02,41.22,357400.0,27.497,27.6309,27.4769,27.6108,357400.0
2011-09-09 13:00:00,41.22,41.25,41.1,41.22,196400.0,27.6108,27.6309,27.5305,27.6108,196400.0
2011-09-09 13:10:00,41.23,41.33,41.18,41.22,441700.0,27.6175,27.6845,27.5841,27.6108,441700.0
2011-09-09 13:20:00,41.23,41.23,41.1,41.18,190400.0,27.6175,27.6175,27.5305,27.5841,190400.0
2011-09-09 13:30:00,41.17,41.18,41.1,41.15,417700.0,27.5774,27.5841,27.5305,27.564,417700.0
2011-09-09 13:40:00,41.15,41.23,41.11,41.12,277300.0,27.564,27.6175,27.5372,27.5439,277300.0
2011-09-09 13:50:00,41.11,41.16,41.09,41.16,153900.0,27.5372,27.5707,27.5238,27.5707,153900.0
2011-09-09 14:00:00,41.16,41.22,41.13,41.21,197600.0,27.5707,27.6108,27.5506,27.6041,197600.0
2011-09-09 14:10:00,41.2,41.2,41.06,41.09,294900.0,27.5974,27.5974,27.5037,27.5238,294900.0
2011-09-09 14:20:00,41.08,41.14,41.02,41.03,232300.0,27.5171,27.5573,27.4769,27.4836,232300.0
2011-09-09 14:30:00,41.03,41.05,40.97,41.01,358700.0,27.4836,27.497,27.4434,27.4702,358700.0
2011-09-09 14:40:00,41.01,41.12,41.0,41.0,190000.0,27.4702,27.5439,27.4635,27.4635,190000.0
2011-09-09 14:50:00,41.01,41.05,40.98,41.03,341200.0,27.4702,27.497,27.4501,27.4836,341200.0
2011-09-09 15:00:00,41.01,41.09,40.97,41.09,431100.0,27.4702,27.5238,27.4434,27.5238,431100.0
2011-09-09 15:10:00,41.09,41.12,41.02,41.11,265800.0,27.5238,27.5439,27.4769,27.5372,265800.0
2011-09-09 15:20:00,41.11,41.11,40.99,40.99,229600.0,27.5372,27.5372,27.4568,27.4568,229600.0
2011-09-09 15:30:00,41.0,41.19,41.0,41.19,277900.0,27.4635,27.5907,27.4635,27.5907,277900.0
2011-09-09 15:40:00,41.18,41.31,41.13,41.28,1910400.0,27.5841,27.6711,27.5506,27.651,1910400.0
2011-09-09 15:50:00,41.29,41.32,41.1,41.14,1808400.0,27.6577,27.6778,27.5305,27.5573,1808400.0
2011-09-12 09:30:00,40.39,40.65,40.39,40.58,1519600.0,27.0549,27.229,27.0549,27.1821,1519600.0
2011-09-12 09:40:00,40.59,40.68,40.51,40.66,1392400.0,27.1888,27.2491,27.1353,27.2357,1392400.0
2011-09-12 09:50:00,40.65,40.99,40.63,40.94,2453000.0,27.229,27.4568,27.2156,27.4233,2453000.0
2011-09-12 10:00:00,40.94,41.05,40.89,41.0,1765200.0,27.4233,27.497,27.3898,27.4635,1765200.0
2011-09-12 10:10:00,41.01,41.02,40.81,40.83,902900.0,27.4702,27.4769,27.3362,27.3496,902900.0
2011-09-12 10:20:00,40.83,40.87,40.67,40.68,402400.0,27.3496,27.3764,27.2424,27.2491,402400.0
2011-09-12 10:30:00,40.68,40.78,40.66,40.76,2650200.0,27.2491,27.3161,27.2357,27.3027,2650200.0
2011-09-12 10:40:00,40.75,40.76,40.56,40.59,1073200.0,27.296,27.3027,27.1687,27.1888,1073200.0
2011-09-12 10:50:00,40.59,40.65,40.47,40.49,1164800.0,27.1888,27.229,27.1085,27.1219,1164800.0
2011-09-12 11:00:00,40.49,40.6,40.48,40.59,566600.0,27.1219,27.1955,27.1152,27.1888,566600.0
2011-09-12 11:10:00,40.59,40.69,40.56,40.68,791900.0,27.1888,27.2558,27.1687,27.2491,791900.0
2011-09-12 11:20:00,40.69,40.78,40.66,40.76,579300.0,27.2558,27.3161,27.2357,27.3027,579300.0
2011-09-12 11:30:00,40.75,40.82,40.71,40.8,886000.0,27.296,27.3429,27.2692,27.3295,886000.0
2011-09-12 11:40:00,40.8,40.85,40.79,40.79,191200.0,27.3295,27.363,27.3228,27.3228,191200.0
2011-09-12 11:50:00,40.79,40.8,40.69,40.7,192000.0,27.3228,27.3295,27.2558,27.2625,192000.0
2011-09-12 12:00:00,40.7,40.73,40.56,40.59,223700.0,27.2625,27.2826,27.1687,27.1888,223700.0
2011-09-12 12:10:00,40.59,40.61,40.52,40.53,157200.0,27.1888,27.2022,27.142,27.1487,157200.0
2011-09-12 12:20:00,40.52,40.65,40.52,40.64,175400.0,27.142,27.229,27.142,27.2223,175400.0
2011-09-12 12:30:00,40.63,40.63,40.49,40.49,117100.0,27.2156,27.2156,27.1219,27.1219,117100.0
2011-09-12 12:40:00,40.49,40.5,40.45,40.46,113200.0,27.1219,27.1286,27.0951,27.1018,113200.0
2011-09-12 12:50:00,40.46,40.54,40.45,40.54,110600.0,27.1018,27.1554,27.0951,27.1554,110600.0
2011-09-12 13:00:00,40.54,40.61,40.48,40.51,245100.0,27.1554,27.2022,27.1152,27.1353,245100.0
2011-09-12 13:10:00,40.51,40.55,40.44,40.47,454000.0,27.1353,27.1621,27.0884,27.1085,454000.0
2011-09-12 13:20:00,40.46,40.47,40.39,40.4,233900.0,27.1018,27.1085,27.0549,27.0616,233900.0
2011-09-12 13:30:00,40.41,40.42,40.27,40.29,472000.0,27.0683,27.075,26.9745,26.9879,472000.0
2011-09-12 13:40:00,40.3,40.32,40.23,40.3,1891800.0,26.9946,27.008,26.9477,26.9946,1891800.0
2011-09-12 13:50:00,40.3,40.38,40.3,40.34,112800.0,26.9946,27.0482,26.9946,27.0214,112800.0
2011-09-12 14:00:00,40.35,40.35,40.18,40.23,399800.0,27.0281,27.0281,26.9142,26.9477,399800.0
2011-09-12 14:10:00,40.22,40.24,40.14,40.18,434600.0,26.941,26.9544,26.8874,26.9142,434600.0
2011-09-12 14:20:00,40.18,40.29,40.17,40.27,168900.0,26.9142,26.9879,26.9075,26.9745,168900.0
2011-09-12 14:30:00,40.27,40.53,40.24,40.43,484200.0,26.9745,27.1487,26.9544,27.0817,484200.0
2011-09-12 14:40:00,40.43,40.6,40.39,40.41,790700.0,27.0817,27.1955,27.0549,27.0683,790700.0
2011-09-12 14:50:00,40.41,40.41,40.25,40.29,184000.0,27.0683,27.0683,26.9611,26.9879,184000.0
2011-09-12 15:00:00,40.3,40.35,40.2,40.22,430800.0,26.9946,27.0281,26.9276,26.941,430800.0
2011-09-12 15:10:00,40.22,40.35,40.22,40.31,202000.0,26.941,27.0281,26.941,27.0013,202000.0
2011-09-12 15:20:00,40.31,40.52,40.25,40.49,521600.0,27.0013,27.142,26.9611,27.1219,521600.0
2011-09-12 15:30:00,40.5,40.63,40.49,40.61,450000.0,27.1286,27.2156,27.1219,27.2022,450000.0
2011-09-12 15:40:00,40.62,40.83,40.58,40.77,636400.0,27.2089,27.3496,27.1821,27.3094,636400.0
2011-09-12 15:50:00,40.77,41.05,40.77,41.01,1480700.0,27.3094,27.497,27.3094,27.4702,1480700.0
2011-09-13 09:30:00,40.84,40.85,40.6,40.61,2433300.0,27.3563,27.363,27.1955,27.2022,2433300.0
2011-09-13 09:40:00,40.61,40.79,40.53,40.74,864400.0,27.2022,27.3228,27.1487,27.2893,864400.0
2011-09-13 09:50:00,40.74,40.89,40.74,40.85,1167400.0,27.2893,27.3898,27.2893,27.363,1167400.0
2011-09-13 10:00:00,40.85,41.02,40.8,40.99,984500.0,27.363,27.4769,27.3295,27.4568,984500.0
2011-09-13 10:10:00,40.99,41.0,40.85,40.87,391400.0,27.4568,27.4635,27.363,27.3764,391400.0
2011-09-13 10:20:00,40.87,40.99,40.84,40.9,3715800.0,27.3764,27.4568,27.3563,27.3965,3715800.0
2011-09-13 10:30:00,40.9,40.97,40.71,40.8,301900.0,27.3965,27.4434,27.2692,27.3295,301900.0
2011-09-13 10:40:00,40.79,40.88,40.75,40.86,229400.0,27.3228,27.3831,27.296,27.3697,229400.0
2011-09-13 10:50:00,40.85,40.9,40.66,40.72,839000.0,27.363,27.3965,27.2357,27.2759,839000.0
2011-09-13 11:00:00,40.72,40.79,40.6,40.63,1250400.0,27.2759,27.3228,27.1955,27.2156,1250400.0
2011-09-13 11:10:00,40.63,40.71,40.59,40.6,470500.0,27.2156,27.2692,27.1888,27.1955,470500.0
2011-09-13 11:20:00,40.6,40.62,40.53,40.62,228700.0,27.1955,27.2089,27.1487,27.2089,228700.0
2011-09-13 11:30:00,40.63,40.73,40.6,40.72,356800.0,27.2156,27.2826,27.1955,27.2759,356800.0
2011-09-13 11:40:00,40.71,40.76,40.66,40.67,519300.0,27.2692,27.3027,27.2357,27.2424,519300.0
2011-09-13 11:50:00,40.67,40.73,40.64,40.66,204300.0,27.2424,27.2826,27.2223,27.2357,204300.0
2011-09-13 12:00:00,40.66,40.67,40.55,40.67,473100.0,27.2357,27.2424,27.1621,27.2424,473100.0
2011-09-13 12:10:00,40.65,40.74,40.62,40.7,196500.0,27.229,27.2893,27.2089,27.2625,196500.0
2011-09-13 12:20:00,40.7,40.74,40.64,40.7,116200.0,27.2625,27.2893,27.2223,27.2625,116200.0
2011-09-13 12:30:00,40.7,40.73,40.63,40.67,4190600.0,27.2625,27.2826,27.2156,27.2424,4190600.0
2011-09-13 12:40:00,40.67,40.73,40.6,40.66,2563000.0,27.2424,27.2826,27.1955,27.2357,2563000.0
2011-09-13 12:50:00,40.66,40.77,40.66,40.74,170400.0,27.2357,27.3094,27.2357,27.2893,170400.0
2011-09-13 13:00:00,40.74,40.87,40.74,40.8,301100.0,27.2893,27.3764,27.2893,27.3295,301100.0
2011-09-13 13:10:00,40.8,40.85,40.76,40.81,194000.0,27.3295,27.363,27.3027,27.3362,194000.0
2011-09-13 13:20:00,40.82,40.85,40.79,40.82,84300.0,27.3429,27.363,27.3228,27.3429,84300.0
2011-09-13 13:30:00,40.82,40.84,40.75,40.82,112200.0,27.3429,27.3563,27.296,27.3429,112200.0
2011-09-13 13:40:00,40.83,40.95,40.83,40.93,150900.0,27.3496,27.43,27.3496,27.4166,150900.0
2011-09-13 13:50:00,40.94,41.0,40.9,40.94,966800.0,27.4233,27.4635,27.3965,27.4233,966800.0
2011-09-13 14:00:00,40.94,40.97,40.9,40.94,145500.0,27.4233,27.4434,27.3965,27.4233,145500.0
2011-09-13 14:10:00,40.93,40.97,40.89,40.93,143600.0,27.4166,27.4434,27.3898,27.4166,143600.0
2011-09-13 14:20:00,40.92,41.07,40.92,41.07,116300.0,27.4099,27.5104,27.4099,27.5104,116300.0
2011-09-13 14:30:00,41.07,41.08,41.03,41.04,151400.0,27.5104,27.5171,27.4836,27.4903,151400.0
2011-09-13 14:40:00,41.03,41.06,40.89,40.9,180200.0,27.4836,27.5037,27.3898,27.3965,180200.0
2011-09-13 14:50:00,40.89,40.98,40.83,40.91,315700.0,27.3898,27.4501,27.3496,27.4032,315700.0
2011-09-13 15:00:00,40.92,40.95,40.85,40.89,366000.0,27.4099,27.43,27.363,27.3898,366000.0
2011-09-13 15:10:00,40.88,40.93,40.72,40.72,500500.0,27.3831,27.4166,27.2759,27.2759,500500.0
2011-09-13 15:20:00,40.72,40.92,40.69,40.92,619800.0,27.2759,27.4099,27.2558,27.4099,619800.0
2011-09-13 15:30:00,40.92,41.0,40.9,40.97,676700.0,27.4099,27.4635,27.3965,27.4434,676700.0
2011-09-13 15:40:00,40.97,41.07,40.91,41.06,1097500.0,27.4434,27.5104,27.4032,27.5037,1097500.0
2011-09-13 15:50:00,41.06,41.13,41.01,41.08,3494400.0,27.5037,27.5506,27.4702,27.5171,3494400.0
2011-09-14 09:30:00,40.78,40.84,40.54,40.54,891400.0,27.3161,27.3563,27.1554,27.1554,891400.0
2011-09-14 09:40:00,40.55,40.56,40.44,40.49,4057300.0,27.1621,27.1687,27.0884,27.1219,4057300.0
2011-09-14 09:50:00,40.49,40.54,40.4,40.41,637300.0,27.1219,27.1554,27.0616,27.0683,637300.0
2011-09-14 10:00:00,40.42,40.46,40.29,40.36,1010100.0,27.075,27.1018,26.9879,27.0348,1010100.0
2011-09-14 10:10:00,40.35,40.46,40.11,40.12,1414300.0,27.0281,27.1018,26.8673,26.874,1414300.0
2011-09-14 10:20:00,40.12,40.22,40.0,40.14,5657700.0,26.874,26.941,26.7936,26.8874,5657700.0
2011-09-14 10:30:00,40.14,40.21,40.06,40.21,1240100.0,26.8874,26.9343,26.8338,26.9343,1240100.0
2011-09-14 10:40:00,40.22,40.22,40.02,40.05,961600.0,26.941,26.941,26.807,26.8271,961600.0
2011-09-14 10:50:00,40.06,40.22,40.05,40.22,620900.0,26.8338,26.941,26.8271,26.941,620900.0
2011-09-14 11:00:00,40.2,40.28,40.13,40.23,451700.0,26.9276,26.9812,26.8807,26.9477,451700.0
2011-09-14 11:10:00,40.24,40.32,40.2,40.25,435500.0,26.9544,27.008,26.9276,26.9611,435500.0
2011-09-14 11:20:00,40.24,40.39,40.22,40.39,673000.0,26.9544,27.0549,26.941,27.0549,673000.0
2011-09-14 11:30:00,40.39,40.42,40.33,40.41,1952000.0,27.0549,27.075,27.0147,27.0683,1952000.0
2011-09-14 11:40:00,40.41,40.41,40.31,40.36,216100.0,27.0683,27.0683,27.0013,27.0348,216100.0
2011-09-14 11:50:00,40.37,40.46,40.36,40.45,531000.0,27.0415,27.1018,27.0348,27.0951,531000.0
2011-09-14 12:00:00,40.46,40.5,40.42,40.44,333000.0,27.1018,27.1286,27.075,27.0884,333000.0
2011-09-14 12:10:00,40.45,40.46,40.35,40.37,371800.0,27.0951,27.1018,27.0281,27.0415,371800.0
2011-09-14 12:20:00,40.35,40.43,40.3,40.42,238400.0,27.0281,27.0817,26.9946,27.075,238400.0
2011-09-14 12:30:00,40.42,40.55,40.42,40.55,376300.0,27.075,27.1621,27.075,27.1621,376300.0
2011-09-14 12:40:00,40.55,40.59,40.53,40.54,382500.0,27.1621,27.1888,27.1487,27.1554,382500.0
2011-09-14 12:50:00,40.54,40.58,40.51,40.54,498500.0,27.1554,27.1821,27.1353,27.1554,498500.0
2011-09-14 13:00:00,40.55,40.66,40.53,40.63,310300.0,27.1621,27.2357,27.1487,27.2156,310300.0
2011-09-14 13:10:00,40.62,40.66,40.58,40.63,765400.0,27.2089,27.2357,27.1821,27.2156,765400.0
2011-09-14 13:20:00,40.63,40.65,40.56,40.58,396800.0,27.2156,27.229,27.1687,27.1821,396800.0
2011-09-14 13:30:00,40.58,40.74,40.58,40.74,927700.0,27.1821,27.2893,27.1821,27.2893,927700.0
2011-09-14 13:40:00,40.73,40.8,40.73,40.8,1227300.0,27.2826,27.3295,27.2826,27.3295,1227300.0
2011-09-14 13:50:00,40.8,40.85,40.69,40.73,1330200.0,27.3295,27.363,27.2558,27.2826,1330200.0
2011-09-14 14:00:00,40.73,40.91,40.72,40.89,483400.0,27.2826,27.4032,27.2759,27.3898,483400.0
2011-09-14 14:10:00,40.89,40.99,40.84,40.99,1199600.0,27.3898,27.4568,27.3563,27.4568,1199600.0
2011-09-14 14:20:00,40.98,41.02,40.96,40.97,671400.0,27.4501,27.4769,27.4367,27.4434,671400.0
2011-09-14 14:30:00,40.97,40.99,40.88,40.89,377800.0,27.4434,27.4568,27.3831,27.3898,377800.0
2011-09-14 14:40:00,40.89,40.96,40.88,40.89,1141700.0,27.3898,27.4367,27.3831,27.3898,1141700.0
2011-09-14 14:50:00,40.89,41.02,40.89,41.01,837600.0,27.3898,27.4769,27.3898,27.4702,837600.0
2011-09-14 15:00:00,41.01,41.12,41.01,41.09,376400.0,27.4702,27.5439,27.4702,27.5238,376400.0
2011-09-14 15:10:00,41.1,41.16,41.1,41.14,237400.0,27.5305,27.5707,27.5305,27.5573,237400.0
2011-09-14 15:20:00,41.14,41.19,41.08,41.15,313900.0,27.5573,27.5907,27.5171,27.564,313900.0
2011-09-14 15:30:00,41.15,41.24,41.14,41.19,577900.0,27.564,27.6242,27.5573,27.5907,577900.0
2011-09-14 15:40:00,41.19,41.19,40.89,40.95,1777400.0,27.5907,27.5907,27.3898,27.43,1777400.0
2011-09-14 15:50:00,40.96,41.05,40.86,40.87,1317600.0,27.4367,27.497,27.3697,27.3764,1317600.0
2011-09-15 09:30:00,41.37,41.47,41.26,41.37,762900.0,27.7113,27.7783,27.6376,27.7113,762900.0
2011-09-15 09:40:00,41.37,41.38,41.23,41.28,863300.0,27.7113,27.718,27.6175,27.651,863300.0
2011-09-15 09:50:00,41.28,41.35,41.27,41.29,377000.0,27.651,27.6979,27.6443,27.6577,377000.0
2011-09-15 10:00:00,41.29,41.46,41.27,41.39,517700.0,27.6577,27.7716,27.6443,27.7247,517700.0
2011-09-15 10:10:00,41.38,41.39,41.25,41.29,332700.0,27.718,27.7247,27.6309,27.6577,332700.0
2011-09-15 10:20:00,41.29,41.29,41.08,41.1,801400.0,27.6577,27.6577,27.5171,27.5305,801400.0
2011-09-15 10:30:00,41.1,41.1,40.94,41.01,599700.0,27.5305,27.5305,27.4233,27.4702,599700.0
2011-09-15 10:40:00,41.01,41.11,41.01,41.07,371700.0,27.4702,27.5372,27.4702,27.5104,371700.0
2011-09-15 10:50:00,41.07,41.07,40.91,40.93,501600.0,27.5104,27.5104,27.4032,27.4166,501600.0
2011-09-15 11:00:00,40.93,41.05,40.87,41.05,316200.0,27.4166,27.497,27.3764,27.497,316200.0
2011-09-15 11:10:00,41.05,41.09,40.97,41.06,321200.0,27.497,27.5238,27.4434,27.5037,321200.0
2011-09-15 11:20:00,41.06,41.1,41.0,41.1,405000.0,27.5037,27.5305,27.4635,27.5305,405000.0
2011-09-15 11:30:00,41.1,41.18,41.09,41.17,233000.0,27.5305,27.5841,27.5238,27.5774,233000.0
2011-09-15 11:40:00,41.17,41.21,41.13,41.14,839000.0,27.5774,27.6041,27.5506,27.5573,839000.0
2011-09-15 11:50:00,41.14,41.16,41.09,41.15,475300.0,27.5573,27.5707,27.5238,27.564,475300.0
2011-09-15 12:00:00,41.15,41.15,41.09,41.15,174500.0,27.564,27.564,27.5238,27.564,174500.0
2011-09-15 12:10:00,41.15,41.19,41.12,41.18,78400.0,27.564,27.5907,27.5439,27.5841,78400.0
2011-09-15 12:20:00,41.17,41.18,41.12,41.14,88800.0,27.5774,27.5841,27.5439,27.5573,88800.0
2011-09-15 12:30:00,41.15,41.23,41.13,41.21,166800.0,27.564,27.6175,27.5506,27.6041,166800.0
2011-09-15 12:40:00,41.21,41.25,41.21,41.24,277600.0,27.6041,27.6309,27.6041,27.6242,277600.0
2011-09-15 12:50:00,41.24,41.26,41.16,41.18,1276500.0,27.6242,27.6376,27.5707,27.5841,1276500.0
2011-09-15 13:00:00,41.18,41.23,41.16,41.22,456100.0,27.5841,27.6175,27.5707,27.6108,456100.0
2011-09-15 13:10:00,41.22,41.25,41.2,41.2,66900.0,27.6108,27.6309,27.5974,27.5974,66900.0
2011-09-15 13:20:00,41.2,41.24,41.19,41.19,65100.0,27.5974,27.6242,27.5907,27.5907,65100.0
2011-09-15 13:30:00,41.19,41.2,41.15,41.15,122700.0,27.5907,27.5974,27.564,27.564,122700.0
2011-09-15 13:40:00,41.16,41.22,41.15,41.17,736400.0,27.5707,27.6108,27.564,27.5774,736400.0
2011-09-15 13:50:00,41.17,41.22,41.14,41.21,578300.0,27.5774,27.6108,27.5573,27.6041,578300.0
2011-09-15 14:00:00,41.21,41.28,41.21,41.28,153100.0,27.6041,27.651,27.6041,27.651,153100.0
2011-09-15 14:10:00,41.28,41.36,41.27,41.3,147100.0,27.651,27.7046,27.6443,27.6644,147100.0
2011-09-15 14:20:00,41.29,41.29,41.21,41.26,87800.0,27.6577,27.6577,27.6041,27.6376,87800.0
2011-09-15 14:30:00,41.26,41.31,41.25,41.29,168100.0,27.6376,27.6711,27.6309,27.6577,168100.0
2011-09-15 14:40:00,41.3,41.34,41.28,41.33,107800.0,27.6644,27.6912,27.651,27.6845,107800.0
2011-09-15 14:50:00,41.32,41.36,41.3,41.31,163400.0,27.6778,27.7046,27.6644,27.6711,163400.0
2011-09-15 15:00:00,41.31,41.37,41.31,41.34,147600.0,27.6711,27.7113,27.6711,27.6912,147600.0
2011-09-15 15:10:00,41.34,41.38,41.29,41.29,311400.0,27.6912,27.718,27.6577,27.6577,311400.0
2011-09-15 15:20:00,41.3,41.32,41.24,41.26,305400.0,27.6644,27.6778,27.6242,27.6376,305400.0
2011-09-15 15:30:00,41.26,41.38,41.25,41.38,310100.0,27.6376,27.718,27.6309,27.718,310100.0
2011-09-15 15:40:00,41.37,41.45,41.32,41.41,904400.0,27.7113,27.7649,27.6778,27.7381,904400.0
2011-09-15 15:50:00,41.42,41.43,41.35,41.42,1840900.0,27.7448,27.7515,27.6979,27.7448,1840900.0
2011-09-16 09:30:00,41.65,41.69,41.58,41.6,956700.0,27.8989,27.9257,27.852,27.8654,956700.0
2011-09-16 09:40:00,41.6,41.72,41.52,41.71,1153800.0,27.8654,27.9458,27.8118,27.9391,1153800.0
2011-09-16 09:50:00,41.71,41.79,41.64,41.65,981300.0,27.9391,27.9927,27.8922,27.8989,981300.0
2011-09-16 10:00:00,41.65,41.69,41.51,41.6,1217500.0,27.8989,27.9257,27.8051,27.8654,1217500.0
2011-09-16 10:10:00,41.6,41.72,41.59,41.62,598400.0,27.8654,27.9458,27.8587,27.8788,598400.0
2011-09-16 10:20:00,41.62,41.63,41.43,41.45,763600.0,27.8788,27.8855,27.7515,27.7649,763600.0
2011-09-16 10:30:00,41.45,41.5,41.36,41.38,949000.0,27.7649,27.7984,27.7046,27.718,949000.0
2011-09-16 10:40:00,41.38,41.45,41.23,41.24,607300.0,27.718,27.7649,27.6175,27.6242,607300.0
2011-09-16 10:50:00,41.24,41.29,41.15,41.28,407400.0,27.6242,27.6577,27.564,27.651,407400.0
2011-09-16 11:00:00,41.28,41.37,41.28,41.35,245800.0,27.651,27.7113,27.651,27.6979,245800.0
2011-09-16 11:10:00,41.34,41.42,41.33,41.36,409000.0,27.6912,27.7448,27.6845,27.7046,409000.0
2011-09-16 11:20:00,41.35,41.38,41.3,41.34,499300.0,27.6979,27.718,27.6644,27.6912,499300.0
2011-09-16 11:30:00,41.34,41.44,41.27,41.4,511900.0,27.6912,27.7582,27.6443,27.7314,511900.0
2011-09-16 11:40:00,41.41,41.48,41.37,41.43,184300.0,27.7381,27.785,27.7113,27.7515,184300.0
2011-09-16 11:50:00,41.43,41.49,41.43,41.46,241400.0,27.7515,27.7917,27.7515,27.7716,241400.0
2011-09-16 12:00:00,41.46,41.5,41.43,41.48,158500.0,27.7716,27.7984,27.7515,27.785,158500.0
2011-09-16 12:10:00,41.48,41.49,41.43,41.45,148400.0,27.785,27.7917,27.7515,27.7649,148400.0
2011-09-16 12:20:00,41.46,41.48,41.41,41.46,154200.0,27.7716,27.785,27.7381,27.7716,154200.0
2011-09-16 12:30:00,41.47,41.55,41.45,41.54,154300.0,27.7783,27.8319,27.7649,27.8252,154300.0
2011-09-16 12:40:00,41.54,41.59,41.52,41.55,132100.0,27.8252,27.8587,27.8118,27.8319,132100.0
2011-09-16 12:50:00,41.55,41.56,41.5,41.53,154200.0,27.8319,27.8386,27.7984,27.8185,154200.0
2011-09-16 13:00:00,41.52,41.54,41.47,41.47,197500.0,27.8118,27.8252,27.7783,27.7783,197500.0
2011-09-16 13:10:00,41.47,41.52,41.47,41.47,136900.0,27.7783,27.8118,27.7783,27.7783,136900.0
2011-09-16 13:20:00,41.48,41.51,41.46,41.5,98500.0,27.785,27.8051,27.7716,27.7984,98500.0
2011-09-16 13:30:00,41.5,41.5,41.38,41.44,157600.0,27.7984,27.7984,27.718,27.7582,157600.0
2011-09-16 13:40:00,41.44,41.45,41.41,41.42,98600.0,27.7582,27.7649,27.7381,27.7448,98600.0
2011-09-16 13:50:00,41.41,41.46,41.41,41.44,168200.0,27.7381,27.7716,27.7381,27.7582,168200.0
2011-09-16 14:00:00,41.44,41.51,41.44,41.48,100700.0,27.7582,27.8051,27.7582,27.785,100700.0
2011-09-16 14:10:00,41.47,41.5,41.42,41.45,96300.0,27.7783,27.7984,27.7448,27.7649,96300.0
2011-09-16 14:20:00,41.46,41.46,41.4,41.4,87700.0,27.7716,27.7716,27.7314,27.7314,87700.0
2011-09-16 14:30:00,41.41,41.5,41.41,41.5,221100.0,27.7381,27.7984,27.7381,27.7984,221100.0
2011-09-16 14:40:00,41.5,41.5,41.46,41.48,124200.0,27.7984,27.7984,27.7716,27.785,124200.0
2011-09-16 14:50:00,41.48,41.55,41.48,41.54,137500.0,27.785,27.8319,27.785,27.8252,137500.0
2011-09-16 15:00:00,41.54,41.56,41.43,41.44,197200.0,27.8252,27.8386,27.7515,27.7582,197200.0
2011-09-16 15:10:00,41.44,41.48,41.44,41.45,200300.0,27.7582,27.785,27.7582,27.7649,200300.0
2011-09-16 15:20:00,41.45,41.48,41.41,41.42,176400.0,27.7649,27.785,27.7381,27.7448,176400.0
2011-09-16 15:30:00,41.42,41.5,41.42,41.43,227300.0,27.7448,27.7984,27.7448,27.7515,227300.0
2011-09-16 15:40:00,41.44,41.54,41.42,41.5,366400.0,27.7582,27.8252,27.7448,27.7984,366400.0
2011-09-16 15:50:00,41.51,41.56,41.47,41.56,1110300.0,27.8051,27.8386,27.7783,27.8386,1110300.0
2011-09-19 09:30:00,40.13,40.2,40.01,40.1,867900.0,26.8807,26.9276,26.8003,26.8606,867900.0
2011-09-19 09:40:00,40.1,40.1,39.93,39.96,1041200.0,26.8606,26.8606,26.7467,26.7668,1041200.0
2011-09-19 09:50:00,39.96,39.97,39.91,39.94,584900.0,26.7668,26.7735,26.7334,26.7534,584900.0
2011-09-19 10:00:00,39.94,40.07,39.93,40.05,848900.0,26.7534,26.8405,26.7467,26.8271,848900.0
2011-09-19 10:10:00,40.05,40.05,39.93,39.99,3075100.0,26.8271,26.8271,26.7467,26.7869,3075100.0
2011-09-19 10:20:00,39.99,40.02,39.96,40.01,1828900.0,26.7869,26.807,26.7668,26.8003,1828900.0
2011-09-19 10:30:00,40.01,40.04,39.98,40.02,650600.0,26.8003,26.8204,26.7802,26.807,650600.0
2011-09-19 10:40:00,40.03,40.07,39.97,40.06,468200.0,26.8137,26.8405,26.7735,26.8338,468200.0
2011-09-19 10:50:00,40.05,40.1,40.01,40.03,725000.0,26.8271,26.8606,26.8003,26.8137,725000.0
2011-09-19 11:00:00,40.03,40.11,40.02,40.07,545900.0,26.8137,26.8673,26.807,26.8405,545900.0
2011-09-19 11:10:00,40.07,40.09,40.04,40.08,558500.0,26.8405,26.8539,26.8204,26.8472,558500.0
2011-09-19 11:20:00,40.08,40.16,40.08,40.11,364400.0,26.8472,26.9008,26.8472,26.8673,364400.0
2011-09-19 11:30:00,40.11,40.16,40.07,40.15,434900.0,26.8673,26.9008,26.8405,26.8941,434900.0
2011-09-19 11:40:00,40.16,40.29,40.13,40.29,534500.0,26.9008,26.9879,26.8807,26.9879,534500.0
2011-09-19 11:50:00,40.29,40.29,40.21,40.22,345400.0,26.9879,26.9879,26.9343,26.941,345400.0
2011-09-19 12:00:00,40.21,40.3,40.21,40.26,294300.0,26.9343,26.9946,26.9343,26.9678,294300.0
2011-09-19 12:10:00,40.26,40.27,40.2,40.22,243000.0,26.9678,26.9745,26.9276,26.941,243000.0
2011-09-19 12:20:00,40.21,40.22,40.15,40.16,198500.0,26.9343,26.941,26.8941,26.9008,198500.0
2011-09-19 12:30:00,40.16,40.17,40.11,40.13,232200.0,26.9008,26.9075,26.8673,26.8807,232200.0
2011-09-19 12:40:00,40.13,40.16,40.09,40.1,238200.0,26.8807,26.9008,26.8539,26.8606,238200.0
2011-09-19 12:50:00,40.1,40.13,40.08,40.11,227100.0,26.8606,26.8807,26.8472,26.8673,227100.0
2011-09-19 13:00:00,40.11,40.13,40.06,40.12,403600.0,26.8673,26.8807,26.8338,26.874,403600.0
2011-09-19 13:10:00,40.12,40.13,40.05,40.08,298000.0,26.874,26.8807,26.8271,26.8472,298000.0
2011-09-19 13:20:00,40.09,40.12,40.06,40.11,451000.0,26.8539,26.874,26.8338,26.8673,451000.0
2011-09-19 13:30:00,40.12,40.12,40.08,40.1,194600.0,26.874,26.874,26.8472,26.8606,194600.0
2011-09-19 13:40:00,40.1,40.17,40.1,40.16,125100.0,26.8606,26.9075,26.8606,26.9008,125100.0
2011-09-19 13:50:00,40.16,40.16,40.12,40.16,140600.0,26.9008,26.9008,26.874,26.9008,140600.0
2011-09-19 14:00:00,40.16,40.18,40.09,40.14,475100.0,26.9008,26.9142,26.8539,26.8874,475100.0
2011-09-19 14:10:00,40.14,40.24,40.13,40.22,383300.0,26.8874,26.9544,26.8807,26.941,383300.0
2011-09-19 14:20:00,40.23,40.26,40.17,40.2,264900.0,26.9477,26.9678,26.9075,26.9276,264900.0
2011-09-19 14:30:00,40.2,40.26,40.18,40.26,154500.0,26.9276,26.9678,26.9142,26.9678,154500.0
2011-09-19 14:40:00,40.26,40.32,40.23,40.32,571200.0,26.9678,27.008,26.9477,27.008,571200.0
2011-09-19 14:50:00,40.32,40.37,40.17,40.18,265700.0,27.008,27.0415,26.9075,26.9142,265700.0
2011-09-19 15:00:00,40.19,40.22,40.13,40.15,205800.0,26.9209,26.941,26.8807,26.8941,205800.0
2011-09-19 15:10:00,40.15,40.41,40.14,40.33,404900.0,26.8941,27.0683,26.8874,27.0147,404900.0
2011-09-19 15:20:00,40.33,40.48,40.33,40.44,348400.0,27.0147,27.1152,27.0147,27.0884,348400.0
2011-09-19 15:30:00,40.44,40.57,40.43,40.53,328400.0,27.0884,27.1754,27.0817,27.1487,328400.0
2011-09-19 15:40:00,40.53,40.54,40.39,40.41,619900.0,27.1487,27.1554,27.0549,27.0683,619900.0
2011-09-19 15:50:00,40.43,40.49,40.34,40.36,1005100.0,27.0817,27.1219,27.0214,27.0348,1005100.0
2011-09-20 09:30:00,40.54,40.55,40.36,40.36,863400.0,27.1554,27.1621,27.0348,27.0348,863400.0
2011-09-20 09:40:00,40.36,40.36,40.24,40.29,423700.0,27.0348,27.0348,26.9544,26.9879,423700.0
2011-09-20 09:50:00,40.29,40.31,40.2,40.3,473500.0,26.9879,27.0013,26.9276,26.9946,473500.0
2011-09-20 10:00:00,40.29,40.4,40.28,40.29,482400.0,26.9879,27.0616,26.9812,26.9879,482400.0
2011-09-20 10:10:00,40.29,40.46,40.23,40.45,379800.0,26.9879,27.1018,26.9477,27.0951,379800.0
2011-09-20 10:20:00,40.45,40.57,40.44,40.55,559300.0,27.0951,27.1754,27.0884,27.1621,559300.0
2011-09-20 10:30:00,40.55,40.77,40.51,40.74,3472300.0,27.1621,27.3094,27.1353,27.2893,3472300.0
2011-09-20 10:40:00,40.74,40.79,40.72,40.73,354600.0,27.2893,27.3228,27.2759,27.2826,354600.0
2011-09-20 10:50:00,40.74,40.75,40.66,40.72,265000.0,27.2893,27.296,27.2357,27.2759,265000.0
2011-09-20 11:00:00,40.72,40.82,40.72,40.81,234300.0,27.2759,27.3429,27.2759,27.3362,234300.0
2011-09-20 11:10:00,40.8,40.87,40.78,40.81,211500.0,27.3295,27.3764,27.3161,27.3362,211500.0
2011-09-20 11:20:00,40.81,40.81,40.7,40.73,752500.0,27.3362,27.3362,27.2625,27.2826,752500.0
2011-09-20 11:30:00,40.73,40.74,40.68,40.72,656100.0,27.2826,27.2893,27.2491,27.2759,656100.0
2011-09-20 11:40:00,40.72,40.79,40.71,40.77,1159700.0,27.2759,27.3228,27.2692,27.3094,1159700.0
2011-09-20 11:50:00,40.78,40.83,40.77,40.81,696900.0,27.3161,27.3496,27.3094,27.3362,696900.0
2011-09-20 12:00:00,40.82,40.82,40.7,40.73,843000.0,27.3429,27.3429,27.2625,27.2826,843000.0
2011-09-20 12:10:00,40.73,40.74,40.68,40.71,509200.0,27.2826,27.2893,27.2491,27.2692,509200.0
2011-09-20 12:20:00,40.71,40.77,40.7,40.73,237600.0,27.2692,27.3094,27.2625,27.2826,237600.0
2011-09-20 12:30:00,40.74,40.76,40.68,40.7,261700.0,27.2893,27.3027,27.2491,27.2625,261700.0
2011-09-20 12:40:00,40.71,40.71,40.66,40.69,187000.0,27.2692,27.2692,27.2357,27.2558,187000.0
2011-09-20 12:50:00,40.7,40.77,40.69,40.74,135100.0,27.2625,27.3094,27.2558,27.2893,135100.0
2011-09-20 13:00:00,40.74,40.78,40.72,40.73,117300.0,27.2893,27.3161,27.2759,27.2826,117300.0
2011-09-20 13:10:00,40.73,40.78,40.72,40.74,168600.0,27.2826,27.3161,27.2759,27.2893,168600.0
2011-09-20 13:20:00,40.74,40.75,40.7,40.74,103400.0,27.2893,27.296,27.2625,27.2893,103400.0
2011-09-20 13:30:00,40.74,40.75,40.71,40.71,84300.0,27.2893,27.296,27.2692,27.2692,84300.0
2011-09-20 13:40:00,40.7,40.71,40.64,40.67,169000.0,27.2625,27.2692,27.2223,27.2424,169000.0
2011-09-20 13:50:00,40.68,40.69,40.62,40.62,320300.0,27.2491,27.2558,27.2089,27.2089,320300.0
2011-09-20 14:00:00,40.63,40.71,40.59,40.7,279500.0,27.2156,27.2692,27.1888,27.2625,279500.0
2011-09-20 14:10:00,40.71,40.75,40.7,40.71,117100.0,27.2692,27.296,27.2625,27.2692,117100.0
2011-09-20 14:20:00,40.71,40.72,40.67,40.71,156300.0,27.2692,27.2759,27.2424,27.2692,156300.0
2011-09-20 14:30:00,40.71,40.75,40.62,40.63,116300.0,27.2692,27.296,27.2089,27.2156,116300.0
2011-09-20 14:40:00,40.62,40.63,40.5,40.54,231800.0,27.2089,27.2156,27.1286,27.1554,231800.0
2011-09-20 14:50:00,40.54,40.56,40.48,40.52,184100.0,27.1554,27.1687,27.1152,27.142,184100.0
2011-09-20 15:00:00,40.53,40.56,40.26,40.26,2022300.0,27.1487,27.1687,26.9678,26.9678,2022300.0
2011-09-20 15:10:00,40.27,40.33,40.24,40.27,2379400.0,26.9745,27.0147,26.9544,26.9745,2379400.0
2011-09-20 15:20:00,40.26,40.27,40.18,40.21,606700.0,26.9678,26.9745,26.9142,26.9343,606700.0
2011-09-20 15:30:00,40.21,40.32,40.19,40.31,202800.0,26.9343,27.008,26.9209,27.0013,202800.0
2011-09-20 15:40:00,40.31,40.32,40.14,40.2,409900.0,27.0013,27.008,26.8874,26.9276,409900.0
2011-09-20 15:50:00,40.21,40.27,40.16,40.19,1696600.0,26.9343,26.9745,26.9008,26.9209,1696600.0
2011-09-21 09:30:00,39.96,40.07,39.94,40.04,1152600.0,26.7668,26.8405,26.7534,26.8204,1152600.0
2011-09-21 09:40:00,40.04,40.06,39.96,40.0,1928400.0,26.8204,26.8338,26.7668,26.7936,1928400.0
2011-09-21 09:50:00,40.0,40.07,39.95,40.05,492600.0,26.7936,26.8405,26.7601,26.8271,492600.0
2011-09-21 10:00:00,40.05,40.12,39.9,39.92,418700.0,26.8271,26.874,26.7267,26.7401,418700.0
2011-09-21 10:10:00,39.92,39.94,39.77,39.79,2111300.0,26.7401,26.7534,26.6396,26.653,2111300.0
2011-09-21 10:20:00,39.79,39.8,39.68,39.76,3086200.0,26.653,26.6597,26.5793,26.6329,3086200.0
2011-09-21 10:30:00,39.72,39.76,39.52,39.55,2490600.0,26.6061,26.6329,26.4721,26.4922,2490600.0
2011-09-21 10:40:00,39.55,39.61,39.5,39.5,623200.0,26.4922,26.5324,26.4587,26.4587,623200.0
2011-09-21 10:50:00,39.5,39.52,39.39,39.52,351200.0,26.4587,26.4721,26.385,26.4721,351200.0
2011-09-21 11:00:00,39.52,39.75,39.51,39.7,9197800.0,26.4721,26.6262,26.4654,26.5927,9197800.0
2011-09-21 11:10:00,39.7,39.79,39.68,39.69,970400.0,26.5927,26.653,26.5793,26.586,970400.0
2011-09-21 11:20:00,39.69,39.73,39.65,39.72,742600.0,26.586,26.6128,26.5592,26.6061,742600.0
2011-09-21 11:30:00,39.72,39.85,39.71,39.83,693900.0,26.6061,26.6932,26.5994,26.6798,693900.0
2011-09-21 11:40:00,39.83,39.88,39.81,39.87,646900.0,26.6798,26.7133,26.6664,26.7066,646900.0
2011-09-21 11:50:00,39.87,39.88,39.82,39.84,700500.0,26.7066,26.7133,26.6731,26.6865,700500.0
2011-09-21 12:00:00,39.84,39.87,39.82,39.82,138400.0,26.6865,26.7066,26.6731,26.6731,138400.0
2011-09-21 12:10:00,39.82,39.88,39.81,39.87,80500.0,26.6731,26.7133,26.6664,26.7066,80500.0
2011-09-21 12:20:00,39.87,39.89,39.73,39.76,297400.0,26.7066,26.72,26.6128,26.6329,297400.0
2011-09-21 12:30:00,39.75,39.88,39.74,39.84,177100.0,26.6262,26.7133,26.6195,26.6865,177100.0
2011-09-21 12:40:00,39.84,39.87,39.71,39.71,126100.0,26.6865,26.7066,26.5994,26.5994,126100.0
2011-09-21 12:50:00,39.72,39.77,39.68,39.76,347800.0,26.6061,26.6396,26.5793,26.6329,347800.0
2011-09-21 13:00:00,39.77,39.86,39.73,39.82,341300.0,26.6396,26.6999,26.6128,26.6731,341300.0
2011-09-21 13:10:00,39.82,39.85,39.76,39.77,205600.0,26.6731,26.6932,26.6329,26.6396,205600.0
2011-09-21 13:20:00,39.77,39.83,39.75,39.8,116000.0,26.6396,26.6798,26.6262,26.6597,116000.0
2011-09-21 13:30:00,39.8,39.85,39.77,39.79,134500.0,26.6597,26.6932,26.6396,26.653,134500.0
2011-09-21 13:40:00,39.8,39.84,39.78,39.79,139400.0,26.6597,26.6865,26.6463,26.653,139400.0
2011-09-21 13:50:00,39.78,39.8,39.76,39.77,128800.0,26.6463,26.6597,26.6329,26.6396,128800.0
2011-09-21 14:00:00,39.77,39.83,39.74,39.8,163300.0,26.6396,26.6798,26.6195,26.6597,163300.0
2011-09-21 14:10:00,39.79,39.84,39.77,39.81,342600.0,26.653,26.6865,26.6396,26.6664,342600.0
2011-09-21 14:20:00,39.82,39.98,39.5,39.66,1043800.0,26.6731,26.7802,26.4587,26.5659,1043800.0
2011-09-21 14:30:00,39.65,39.77,39.25,39.31,2541800.0,26.5592,26.6396,26.2913,26.3314,2541800.0
2011-09-21 14:40:00,39.31,39.41,39.23,39.41,1726900.0,26.3314,26.3984,26.2779,26.3984,1726900.0
2011-09-21 14:50:00,39.4,39.41,39.29,39.31,821600.0,26.3917,26.3984,26.3181,26.3314,821600.0
2011-09-21 15:00:00,39.32,39.44,39.25,39.41,625500.0,26.3381,26.4185,26.2913,26.3984,625500.0
2011-09-21 15:10:00,39.41,39.62,39.39,39.47,920800.0,26.3984,26.5391,26.385,26.4386,920800.0
2011-09-21 15:20:00,39.47,39.5,39.27,39.31,749900.0,26.4386,26.4587,26.3047,26.3314,749900.0
2011-09-21 15:30:00,39.32,39.34,39.0,39.01,584200.0,26.3381,26.3515,26.1238,26.1305,584200.0
2011-09-21 15:40:00,39.01,39.05,38.95,38.99,926100.0,26.1305,26.1573,26.0903,26.1171,926100.0
2011-09-21 15:50:00,38.98,38.98,38.69,38.7,2058600.0,26.1104,26.1104,25.9161,25.9228,2058600.0
2011-09-22 09:30:00,36.92,37.01,36.82,36.99,2365300.0,24.7305,24.7908,24.6635,24.7774,2365300.0
2011-09-22 09:40:00,36.98,37.02,36.73,36.74,1595700.0,24.7707,24.7975,24.6033,24.61,1595700.0
2011-09-22 09:50:00,36.73,36.77,36.51,36.54,797900.0,24.6033,24.6301,24.4559,24.476,797900.0
2011-09-22 10:00:00,36.54,36.87,36.53,36.85,869700.0,24.476,24.697,24.4693,24.6836,869700.0
2011-09-22 10:10:00,36.85,37.02,36.85,37.0,3055800.0,24.6836,24.7975,24.6836,24.7841,3055800.0
2011-09-22 10:20:00,37.0,37.16,37.0,37.08,945600.0,24.7841,24.8913,24.7841,24.8377,945600.0
2011-09-22 10:30:00,37.08,37.16,37.02,37.03,1375600.0,24.8377,24.8913,24.7975,24.8042,1375600.0
2011-09-22 10:40:00,37.03,37.17,36.97,37.12,566800.0,24.8042,24.898,24.764,24.8645,566800.0
2011-09-22 10:50:00,37.11,37.12,36.84,36.87,1063900.0,24.8578,24.8645,24.6769,24.697,1063900.0
2011-09-22 11:00:00,36.87,36.93,36.78,36.79,819200.0,24.697,24.7372,24.6368,24.6434,819200.0
2011-09-22 11:10:00,36.79,36.87,36.72,36.78,2168900.0,24.6434,24.697,24.5966,24.6368,2168900.0
2011-09-22 11:20:00,36.78,36.81,36.72,36.78,3132000.0,24.6368,24.6568,24.5966,24.6368,3132000.0
2011-09-22 11:30:00,36.78,36.85,36.77,36.78,702200.0,24.6368,24.6836,24.6301,24.6368,702200.0
2011-09-22 11:40:00,36.77,36.78,36.61,36.61,4017500.0,24.6301,24.6368,24.5229,24.5229,4017500.0
2011-09-22 11:50:00,36.6,36.62,36.41,36.41,1982200.0,24.5162,24.5296,24.3889,24.3889,1982200.0
2011-09-22 12:00:00,36.41,36.44,36.23,36.26,2111700.0,24.3889,24.409,24.2683,24.2884,2111700.0
2011-09-22 12:10:00,36.26,36.3,36.07,36.15,3537500.0,24.2884,24.3152,24.1612,24.2148,3537500.0
2011-09-22 12:20:00,36.15,36.27,36.04,36.22,906800.0,24.2148,24.2951,24.1411,24.2616,906800.0
2011-09-22 12:30:00,36.23,36.33,36.2,36.3,476500.0,24.2683,24.3353,24.2482,24.3152,476500.0
2011-09-22 12:40:00,36.3,36.45,36.3,36.45,314000.0,24.3152,24.4157,24.3152,24.4157,314000.0
2011-09-22 12:50:00,36.45,36.54,36.42,36.52,749200.0,24.4157,24.476,24.3956,24.4626,749200.0
2011-09-22 13:00:00,36.53,36.54,36.33,36.34,1163800.0,24.4693,24.476,24.3353,24.342,1163800.0
2011-09-22 13:10:00,36.33,36.37,36.29,36.3,364200.0,24.3353,24.3621,24.3085,24.3152,364200.0
2011-09-22 13:20:00,36.3,36.3,36.16,36.22,1458900.0,24.3152,24.3152,24.2214,24.2616,1458900.0
2011-09-22 13:30:00,36.22,36.22,36.1,36.16,1615600.0,24.2616,24.2616,24.1813,24.2214,1615600.0
2011-09-22 13:40:00,36.15,36.2,36.09,36.09,500100.0,24.2148,24.2482,24.1746,24.1746,500100.0
2011-09-22 13:50:00,36.09,36.12,35.87,35.88,683600.0,24.1746,24.1947,24.0272,24.0339,683600.0
2011-09-22 14:00:00,35.88,35.96,35.8,35.93,452800.0,24.0339,24.0875,23.9803,24.0674,452800.0
2011-09-22 14:10:00,35.92,36.0,35.86,35.9,967300.0,24.0607,24.1143,24.0205,24.0473,967300.0
2011-09-22 14:20:00,35.9,36.31,35.9,36.21,1317100.0,24.0473,24.3219,24.0473,24.2549,1317100.0
2011-09-22 14:30:00,36.2,36.24,35.94,35.95,737100.0,24.2482,24.275,24.0741,24.0808,737100.0
2011-09-22 14:40:00,35.95,36.14,35.93,36.04,638200.0,24.0808,24.2081,24.0674,24.1411,638200.0
2011-09-22 14:50:00,36.04,36.06,35.89,35.9,467600.0,24.1411,24.1545,24.0406,24.0473,467600.0
2011-09-22 15:00:00,35.9,35.9,35.76,35.89,393900.0,24.0473,24.0473,23.9535,24.0406,393900.0
2011-09-22 15:10:00,35.89,35.94,35.81,35.87,978000.0,24.0406,24.0741,23.987,24.0272,978000.0
2011-09-22 15:20:00,35.86,35.87,35.68,35.87,880400.0,24.0205,24.0272,23.8999,24.0272,880400.0
2011-09-22 15:30:00,35.87,35.99,35.72,35.9,1834700.0,24.0272,24.1076,23.9267,24.0473,1834700.0
2011-09-22 15:40:00,35.9,36.14,35.81,36.08,2219500.0,24.0473,24.2081,23.987,24.1679,2219500.0
2011-09-22 15:50:00,36.07,36.12,35.95,35.99,2169100.0,24.1612,24.1947,24.0808,24.1076,2169100.0
2011-09-23 09:30:00,36.33,36.35,36.08,36.28,2438500.0,24.3353,24.3487,24.1679,24.3018,2438500.0
2011-09-23 09:40:00,36.28,36.45,36.18,36.38,1220700.0,24.3018,24.4157,24.2348,24.3688,1220700.0
2011-09-23 09:50:00,36.38,36.66,36.34,36.52,1342700.0,24.3688,24.5564,24.342,24.4626,1342700.0
2011-09-23 10:00:00,36.52,36.58,36.36,36.43,646500.0,24.4626,24.5028,24.3554,24.4023,646500.0
2011-09-23 10:10:00,36.43,36.46,36.26,36.27,522000.0,24.4023,24.4224,24.2884,24.2951,522000.0
2011-09-23 10:20:00,36.27,36.34,36.24,36.33,1017300.0,24.2951,24.342,24.275,24.3353,1017300.0
2011-09-23 10:30:00,36.33,36.43,36.32,36.41,1041400.0,24.3353,24.4023,24.3286,24.3889,1041400.0
2011-09-23 10:40:00,36.41,36.58,36.32,36.58,1181000.0,24.3889,24.5028,24.3286,24.5028,1181000.0
2011-09-23 10:50:00,36.58,36.7,36.58,36.66,3034700.0,24.5028,24.5832,24.5028,24.5564,3034700.0
2011-09-23 11:00:00,36.66,36.78,36.6,36.78,1175700.0,24.5564,24.6368,24.5162,24.6368,1175700.0
2011-09-23 11:10:00,36.78,36.85,36.73,36.82,1351400.0,24.6368,24.6836,24.6033,24.6635,1351400.0
2011-09-23 11:20:00,36.82,36.94,36.82,36.89,1455500.0,24.6635,24.7439,24.6635,24.7104,1455500.0
2011-09-23 11:30:00,36.9,36.9,36.72,36.72,829100.0,24.7171,24.7171,24.5966,24.5966,829100.0
2011-09-23 11:40:00,36.73,36.77,36.68,36.69,631300.0,24.6033,24.6301,24.5698,24.5765,631300.0
2011-09-23 11:50:00,36.68,36.68,36.57,36.58,1988500.0,24.5698,24.5698,24.4961,24.5028,1988500.0
2011-09-23 12:00:00,36.62,36.62,36.49,36.56,2526700.0,24.5296,24.5296,24.4425,24.4894,2526700.0
2011-09-23 12:10:00,36.57,36.61,36.5,36.6,778100.0,24.4961,24.5229,24.4492,24.5162,778100.0
2011-09-23 12:20:00,36.59,36.59,36.4,36.43,1166300.0,24.5095,24.5095,24.3822,24.4023,1166300.0
2011-09-23 12:30:00,36.44,36.48,36.4,36.41,406500.0,24.409,24.4358,24.3822,24.3889,406500.0
2011-09-23 12:40:00,36.4,36.52,36.27,36.4,948400.0,24.3822,24.4626,24.2951,24.3822,948400.0
2011-09-23 12:50:00,36.39,36.55,36.37,36.4,582900.0,24.3755,24.4827,24.3621,24.3822,582900.0
2011-09-23 13:00:00,36.4,36.49,36.33,36.34,1056100.0,24.3822,24.4425,24.3353,24.342,1056100.0
2011-09-23 13:10:00,36.35,36.47,36.34,36.36,578500.0,24.3487,24.4291,24.342,24.3554,578500.0
2011-09-23 13:20:00,36.37,36.48,36.36,36.43,348100.0,24.3621,24.4358,24.3554,24.4023,348100.0
2011-09-23 13:30:00,36.43,36.56,36.42,36.53,666700.0,24.4023,24.4894,24.3956,24.4693,666700.0
2011-09-23 13:40:00,36.53,36.68,36.52,36.68,536800.0,24.4693,24.5698,24.4626,24.5698,536800.0
2011-09-23 13:50:00,36.68,36.73,36.63,36.71,447000.0,24.5698,24.6033,24.5363,24.5899,447000.0
2011-09-23 14:00:00,36.71,36.77,36.66,36.69,381000.0,24.5899,24.6301,24.5564,24.5765,381000.0
2011-09-23 14:10:00,36.68,36.68,36.56,36.61,217700.0,24.5698,24.5698,24.4894,24.5229,217700.0
2011-09-23 14:20:00,36.61,36.62,36.51,36.54,416100.0,24.5229,24.5296,24.4559,24.476,416100.0
2011-09-23 14:30:00,36.53,36.62,36.52,36.59,276000.0,24.4693,24.5296,24.4626,24.5095,276000.0
2011-09-23 14:40:00,36.59,36.63,36.48,36.51,437200.0,24.5095,24.5363,24.4358,24.4559,437200.0
2011-09-23 14:50:00,36.51,36.58,36.48,36.51,312100.0,24.4559,24.5028,24.4358,24.4559,312100.0
2011-09-23 15:00:00,36.51,36.64,36.51,36.59,458700.0,24.4559,24.543,24.4559,24.5095,458700.0
2011-09-23 15:10:00,36.59,36.7,36.55,36.65,542500.0,24.5095,24.5832,24.4827,24.5497,542500.0
2011-09-23 15:20:00,36.65,36.76,36.64,36.76,1202300.0,24.5497,24.6234,24.543,24.6234,1202300.0
2011-09-23 15:30:00,36.76,36.83,36.73,36.8,1909200.0,24.6234,24.6702,24.6033,24.6501,1909200.0
2011-09-23 15:40:00,36.8,36.83,36.69,36.7,1151600.0,24.6501,24.6702,24.5765,24.5832,1151600.0
2011-09-23 15:50:00,36.7,36.84,36.66,36.8,2478800.0,24.5832,24.6769,24.5564,24.6501,2478800.0
2011-09-26 09:30:00,36.5,36.62,36.39,36.48,4554600.0,24.4492,24.5296,24.3755,24.4358,4554600.0
2011-09-26 09:40:00,36.48,36.61,36.44,36.59,9529800.0,24.4358,24.5229,24.409,24.5095,9529800.0
2011-09-26 09:50:00,36.59,36.59,36.29,36.3,599800.0,24.5095,24.5095,24.3085,24.3152,599800.0
2011-09-26 10:00:00,36.29,36.33,36.13,36.18,733000.0,24.3085,24.3353,24.2014,24.2348,733000.0
2011-09-26 10:10:00,36.19,36.19,35.98,36.04,638900.0,24.2415,24.2415,24.1009,24.1411,638900.0
2011-09-26 10:20:00,36.04,36.29,36.04,36.29,1174900.0,24.1411,24.3085,24.1411,24.3085,1174900.0
2011-09-26 10:30:00,36.3,36.3,36.05,36.1,1695400.0,24.3152,24.3152,24.1478,24.1813,1695400.0
2011-09-26 10:40:00,36.1,36.3,36.06,36.15,2494800.0,24.1813,24.3152,24.1545,24.2148,2494800.0
2011-09-26 10:50:00,36.16,36.44,36.15,36.39,1157400.0,24.2214,24.409,24.2148,24.3755,1157400.0
2011-09-26 11:00:00,36.4,36.48,36.34,36.45,985300.0,24.3822,24.4358,24.342,24.4157,985300.0
2011-09-26 11:10:00,36.45,36.55,36.4,36.54,888400.0,24.4157,24.4827,24.3822,24.476,888400.0
2011-09-26 11:20:00,36.53,36.58,36.49,36.55,823800.0,24.4693,24.5028,24.4425,24.4827,823800.0
2011-09-26 11:30:00,36.56,36.6,36.47,36.58,724600.0,24.4894,24.5162,24.4291,24.5028,724600.0
2011-09-26 11:40:00,36.57,36.7,36.57,36.65,370400.0,24.4961,24.5832,24.4961,24.5497,370400.0
2011-09-26 11:50:00,36.65,36.68,36.56,36.64,348200.0,24.5497,24.5698,24.4894,24.543,348200.0
2011-09-26 12:00:00,36.64,36.66,36.55,36.57,384000.0,24.543,24.5564,24.4827,24.4961,384000.0
2011-09-26 12:10:00,36.56,36.58,36.49,36.57,233500.0,24.4894,24.5028,24.4425,24.4961,233500.0
2011-09-26 12:20:00,36.57,36.64,36.51,36.57,174700.0,24.4961,24.543,24.4559,24.4961,174700.0
2011-09-26 12:30:00,36.56,36.6,36.53,36.56,274500.0,24.4894,24.5162,24.4693,24.4894,274500.0
2011-09-26 12:40:00,36.56,36.56,36.38,36.38,300800.0,24.4894,24.4894,24.3688,24.3688,300800.0
2011-09-26 12:50:00,36.38,36.42,36.34,36.4,606400.0,24.3688,24.3956,24.342,24.3822,606400.0
2011-09-26 13:00:00,36.41,36.41,36.26,36.31,315900.0,24.3889,24.3889,24.2884,24.3219,315900.0
2011-09-26 13:10:00,36.31,36.33,36.23,36.29,215200.0,24.3219,24.3353,24.2683,24.3085,215200.0
2011-09-26 13:20:00,36.29,36.42,36.29,36.37,336800.0,24.3085,24.3956,24.3085,24.3621,336800.0
2011-09-26 13:30:00,36.37,36.45,36.3,36.37,460500.0,24.3621,24.4157,24.3152,24.3621,460500.0
2011-09-26 13:40:00,36.37,36.41,36.3,36.34,274000.0,24.3621,24.3889,24.3152,24.342,274000.0
2011-09-26 13:50:00,36.35,36.45,36.33,36.42,428700.0,24.3487,24.4157,24.3353,24.3956,428700.0
2011-09-26 14:00:00,36.43,36.63,36.4,36.56,1440200.0,24.4023,24.5363,24.3822,24.4894,1440200.0
2011-09-26 14:10:00,36.57,36.61,36.48,36.52,2471000.0,24.4961,24.5229,24.4358,24.4626,2471000.0
2011-09-26 14:20:00,36.52,36.58,36.48,36.54,286400.0,24.4626,24.5028,24.4358,24.476,286400.0
2011-09-26 14:30:00,36.54,36.67,36.48,36.63,444800.0,24.476,24.5631,24.4358,24.5363,444800.0
2011-09-26 14:40:00,36.63,36.69,36.61,36.62,448500.0,24.5363,24.5765,24.5229,24.5296,448500.0
2011-09-26 14:50:00,36.62,36.71,36.58,36.7,717100.0,24.5296,24.5899,24.5028,24.5832,717100.0
2011-09-26 15:00:00,36.7,36.81,36.7,36.8,890400.0,24.5832,24.6568,24.5832,24.6501,890400.0
2011-09-26 15:10:00,36.8,36.96,36.79,36.96,1135400.0,24.6501,24.7573,24.6434,24.7573,1135400.0
2011-09-26 15:20:00,36.96,36.96,36.9,36.95,562400.0,24.7573,24.7573,24.7171,24.7506,562400.0
2011-09-26 15:30:00,36.94,37.03,36.9,37.03,739700.0,24.7439,24.8042,24.7171,24.8042,739700.0
2011-09-26 15:40:00,37.03,37.15,36.99,37.13,1315600.0,24.8042,24.8846,24.7774,24.8712,1315600.0
2011-09-26 15:50:00,37.13,37.22,37.11,37.11,3420300.0,24.8712,24.9315,24.8578,24.8578,3420300.0
2011-09-27 09:30:00,38.39,38.46,38.36,38.43,1243500.0,25.7152,25.7621,25.6951,25.742,1243500.0
2011-09-27 09:40:00,38.44,38.45,38.32,38.4,547300.0,25.7487,25.7554,25.6683,25.7219,547300.0
2011-09-27 09:50:00,38.41,38.62,38.4,38.54,1113500.0,25.7286,25.8693,25.7219,25.8157,1113500.0
2011-09-27 10:00:00,38.54,38.59,38.36,38.39,710200.0,25.8157,25.8492,25.6951,25.7152,710200.0
2011-09-27 10:10:00,38.38,38.47,38.31,38.35,691600.0,25.7085,25.7688,25.6616,25.6884,691600.0
2011-09-27 10:20:00,38.35,38.57,38.33,38.54,3830400.0,25.6884,25.8358,25.675,25.8157,3830400.0
2011-09-27 10:30:00,38.55,38.61,38.52,38.58,4238700.0,25.8224,25.8626,25.8023,25.8425,4238700.0
2011-09-27 10:40:00,38.58,38.8,38.57,38.79,4803400.0,25.8425,25.9898,25.8358,25.9831,4803400.0
2011-09-27 10:50:00,38.79,39.0,38.79,38.99,4647300.0,25.9831,26.1238,25.9831,26.1171,4647300.0
2011-09-27 11:00:00,38.99,39.0,38.85,38.86,1375400.0,26.1171,26.1238,26.0233,26.03,1375400.0
2011-09-27 11:10:00,38.86,38.91,38.8,38.85,1144300.0,26.03,26.0635,25.9898,26.0233,1144300.0
2011-09-27 11:20:00,38.85,38.85,38.76,38.77,736000.0,26.0233,26.0233,25.963,25.9697,736000.0
2011-09-27 11:30:00,38.78,38.84,38.75,38.8,340600.0,25.9764,26.0166,25.9563,25.9898,340600.0
2011-09-27 11:40:00,38.81,38.82,38.7,38.71,295500.0,25.9965,26.0032,25.9228,25.9295,295500.0
2011-09-27 11:50:00,38.71,38.79,38.69,38.77,402500.0,25.9295,25.9831,25.9161,25.9697,402500.0
2011-09-27 12:00:00,38.76,38.83,38.73,38.82,470700.0,25.963,26.0099,25.9429,26.0032,470700.0
2011-09-27 12:10:00,38.83,38.86,38.82,38.84,438200.0,26.0099,26.03,26.0032,26.0166,438200.0
2011-09-27 12:20:00,38.84,38.88,38.79,38.8,592100.0,26.0166,26.0434,25.9831,25.9898,592100.0
2011-09-27 12:30:00,38.81,38.81,38.73,38.73,413000.0,25.9965,25.9965,25.9429,25.9429,413000.0
2011-09-27 12:40:00,38.74,38.76,38.69,38.75,294500.0,25.9496,25.963,25.9161,25.9563,294500.0
2011-09-27 12:50:00,38.75,38.77,38.72,38.74,404200.0,25.9563,25.9697,25.9362,25.9496,404200.0
2011-09-27 13:00:00,38.74,38.78,38.69,38.78,647200.0,25.9496,25.9764,25.9161,25.9764,647200.0
2011-09-27 13:10:00,38.78,38.81,38.72,38.78,506100.0,25.9764,25.9965,25.9362,25.9764,506100.0
2011-09-27 13:20:00,38.79,38.82,38.74,38.81,492900.0,25.9831,26.0032,25.9496,25.9965,492900.0
2011-09-27 13:30:00,38.8,38.83,38.72,38.83,364000.0,25.9898,26.0099,25.9362,26.0099,364000.0
2011-09-27 13:40:00,38.83,38.89,38.81,38.87,406500.0,26.0099,26.0501,25.9965,26.0367,406500.0
2011-09-27 13:50:00,38.88,38.95,38.88,38.89,286200.0,26.0434,26.0903,26.0434,26.0501,286200.0
2011-09-27 14:00:00,38.9,38.95,38.88,38.93,327800.0,26.0568,26.0903,26.0434,26.0769,327800.0
2011-09-27 14:10:00,38.92,39.01,38.91,38.99,521700.0,26.0702,26.1305,26.0635,26.1171,521700.0
2011-09-27 14:20:00,38.99,39.01,38.91,38.91,430000.0,26.1171,26.1305,26.0635,26.0635,430000.0
2011-09-27 14:30:00,38.91,38.97,38.91,38.91,520200.0,26.0635,26.1037,26.0635,26.0635,520200.0
2011-09-27 14:40:00,38.91,38.93,38.85,38.86,375300.0,26.0635,26.0769,26.0233,26.03,375300.0
2011-09-27 14:50:00,38.86,38.91,38.81,38.83,360900.0,26.03,26.0635,25.9965,26.0099,360900.0
2011-09-27 15:00:00,38.82,38.83,38.6,38.66,651100.0,26.0032,26.0099,25.8559,25.8961,651100.0
2011-09-27 15:10:00,38.66,38.7,38.54,38.69,2284100.0,25.8961,25.9228,25.8157,25.9161,2284100.0
2011-09-27 15:20:00,38.69,38.69,38.42,38.46,1245700.0,25.9161,25.9161,25.7353,25.7621,1245700.0
2011-09-27 15:30:00,38.47,38.55,38.42,38.44,818700.0,25.7688,25.8224,25.7353,25.7487,818700.0
2011-09-27 15:40:00,38.43,38.45,38.21,38.26,1310900.0,25.742,25.7554,25.5946,25.6281,1310900.0
2011-09-27 15:50:00,38.25,38.38,38.15,38.33,4940900.0,25.6214,25.7085,25.5544,25.675,4940900.0
2011-09-28 09:30:00,38.14,38.29,38.09,38.2,5611900.0,25.5477,25.6482,25.5142,25.5879,5611900.0
2011-09-28 09:40:00,38.2,38.38,38.16,38.36,2333600.0,25.5879,25.7085,25.5611,25.6951,2333600.0
2011-09-28 09:50:00,38.36,38.45,38.35,38.37,2113300.0,25.6951,25.7554,25.6884,25.7018,2113300.0
2011-09-28 10:00:00,38.37,38.37,38.19,38.21,1923500.0,25.7018,25.7018,25.5812,25.5946,1923500.0
2011-09-28 10:10:00,38.2,38.22,37.98,38.0,1534000.0,25.5879,25.6013,25.4406,25.454,1534000.0
2011-09-28 10:20:00,38.0,38.05,37.94,38.04,1823100.0,25.454,25.4874,25.4138,25.4807,1823100.0
2011-09-28 10:30:00,38.05,38.07,37.9,37.94,1403000.0,25.4874,25.5008,25.387,25.4138,1403000.0
2011-09-28 10:40:00,37.94,38.07,37.91,38.06,1032300.0,25.4138,25.5008,25.3937,25.4941,1032300.0
2011-09-28 10:50:00,38.06,38.16,38.04,38.08,1091900.0,25.4941,25.5611,25.4807,25.5075,1091900.0
2011-09-28 11:00:00,38.08,38.12,37.96,38.01,676000.0,25.5075,25.5343,25.4272,25.4607,676000.0
2011-09-28 11:10:00,38.02,38.11,37.95,38.06,1139500.0,25.4674,25.5276,25.4205,25.4941,1139500.0
2011-09-28 11:20:00,38.06,38.11,38.01,38.08,1018100.0,25.4941,25.5276,25.4607,25.5075,1018100.0
2011-09-28 11:30:00,38.08,38.2,37.98,38.18,1204900.0,25.5075,25.5879,25.4406,25.5745,1204900.0
2011-09-28 11:40:00,38.19,38.19,38.09,38.12,696300.0,25.5812,25.5812,25.5142,25.5343,696300.0
2011-09-28 11:50:00,38.11,38.22,38.11,38.14,694400.0,25.5276,25.6013,25.5276,25.5477,694400.0
2011-09-28 12:00:00,38.15,38.17,38.0,38.02,693800.0,25.5544,25.5678,25.454,25.4674,693800.0
2011-09-28 12:10:00,38.02,38.07,37.98,38.0,1075600.0,25.4674,25.5008,25.4406,25.454,1075600.0
2011-09-28 12:20:00,38.0,38.12,38.0,38.12,623800.0,25.454,25.5343,25.454,25.5343,623800.0
2011-09-28 12:30:00,38.12,38.12,38.0,38.04,531800.0,25.5343,25.5343,25.454,25.4807,531800.0
2011-09-28 12:40:00,38.04,38.04,37.94,37.96,493200.0,25.4807,25.4807,25.4138,25.4272,493200.0
2011-09-28 12:50:00,37.96,38.07,37.94,38.03,507000.0,25.4272,25.5008,25.4138,25.4741,507000.0
2011-09-28 13:00:00,38.03,38.04,37.96,37.96,654900.0,25.4741,25.4807,25.4272,25.4272,654900.0
2011-09-28 13:10:00,37.97,37.97,37.87,37.87,879200.0,25.4339,25.4339,25.3669,25.3669,879200.0
2011-09-28 13:20:00,37.88,37.88,37.75,37.76,715100.0,25.3736,25.3736,25.2865,25.2932,715100.0
2011-09-28 13:30:00,37.77,37.78,37.63,37.72,853000.0,25.2999,25.3066,25.2061,25.2664,853000.0
2011-09-28 13:40:00,37.71,37.73,37.58,37.59,878500.0,25.2597,25.2731,25.1726,25.1793,878500.0
2011-09-28 13:50:00,37.59,37.65,37.51,37.55,798600.0,25.1793,25.2195,25.1257,25.1525,798600.0
2011-09-28 14:00:00,37.55,37.59,37.46,37.58,781100.0,25.1525,25.1793,25.0922,25.1726,781100.0
2011-09-28 14:10:00,37.58,37.64,37.54,37.62,900600.0,25.1726,25.2128,25.1458,25.1994,900600.0
2011-09-28 14:20:00,37.61,37.66,37.58,37.63,937600.0,25.1927,25.2262,25.1726,25.2061,937600.0
2011-09-28 14:30:00,37.62,37.68,37.58,37.68,615600.0,25.1994,25.2396,25.1726,25.2396,615600.0
2011-09-28 14:40:00,37.68,37.74,37.64,37.64,816000.0,25.2396,25.2798,25.2128,25.2128,816000.0
2011-09-28 14:50:00,37.64,37.73,37.64,37.7,916300.0,25.2128,25.2731,25.2128,25.253,916300.0
2011-09-28 15:00:00,37.7,37.8,37.66,37.76,1039400.0,25.253,25.32,25.2262,25.2932,1039400.0
2011-09-28 15:10:00,37.76,37.85,37.62,37.65,1195600.0,25.2932,25.3535,25.1994,25.2195,1195600.0
2011-09-28 15:20:00,37.64,37.69,37.59,37.62,1348600.0,25.2128,25.2463,25.1793,25.1994,1348600.0
2011-09-28 15:30:00,37.62,37.62,37.4,37.43,2213400.0,25.1994,25.1994,25.0521,25.0721,2213400.0
2011-09-28 15:40:00,37.43,37.5,37.31,37.35,2679500.0,25.0721,25.119,24.9918,25.0186,2679500.0
2011-09-28 15:50:00,37.35,37.42,37.33,37.37,4985800.0,25.0186,25.0654,25.0052,25.032,4985800.0
2011-09-29 09:30:00,38.36,38.39,38.22,38.3,4238700.0,25.6951,25.7152,25.6013,25.6549,4238700.0
2011-09-29 09:40:00,38.3,38.49,38.3,38.46,1358400.0,25.6549,25.7822,25.6549,25.7621,1358400.0
2011-09-29 09:50:00,38.46,38.51,38.38,38.41,2170500.0,25.7621,25.7956,25.7085,25.7286,2170500.0
2011-09-29 10:00:00,38.41,38.45,38.32,38.33,1087000.0,25.7286,25.7554,25.6683,25.675,1087000.0
2011-09-29 10:10:00,38.32,38.39,38.28,38.32,847800.0,25.6683,25.7152,25.6415,25.6683,847800.0
2011-09-29 10:20:00,38.31,38.34,38.18,38.19,510400.0,25.6616,25.6817,25.5745,25.5812,510400.0
2011-09-29 10:30:00,38.18,38.2,38.12,38.12,317600.0,25.5745,25.5879,25.5343,25.5343,317600.0
2011-09-29 10:40:00,38.12,38.13,37.92,37.96,608700.0,25.5343,25.541,25.4004,25.4272,608700.0
2011-09-29 10:50:00,37.96,38.08,37.93,38.03,507400.0,25.4272,25.5075,25.4071,25.4741,507400.0
2011-09-29 11:00:00,38.04,38.12,38.0,38.03,572400.0,25.4807,25.5343,25.454,25.4741,572400.0
2011-09-29 11:10:00,38.03,38.06,37.95,37.97,206500.0,25.4741,25.4941,25.4205,25.4339,206500.0
2011-09-29 11:20:00,37.98,38.13,37.92,38.11,526700.0,25.4406,25.541,25.4004,25.5276,526700.0
2011-09-29 11:30:00,38.11,38.13,38.07,38.09,278800.0,25.5276,25.541,25.5008,25.5142,278800.0
2011-09-29 11:40:00,38.09,38.14,38.06,38.13,240600.0,25.5142,25.5477,25.4941,25.541,240600.0
2011-09-29 11:50:00,38.13,38.16,38.04,38.05,152900.0,25.541,25.5611,25.4807,25.4874,152900.0
2011-09-29 12:00:00,38.05,38.14,38.03,38.03,149700.0,25.4874,25.5477,25.4741,25.4741,149700.0
2011-09-29 12:10:00,38.03,38.07,38.02,38.06,165400.0,25.4741,25.5008,25.4674,25.4941,165400.0
2011-09-29 12:20:00,38.05,38.12,38.04,38.08,371700.0,25.4874,25.5343,25.4807,25.5075,371700.0
2011-09-29 12:30:00,38.08,38.08,37.9,37.93,265100.0,25.5075,25.5075,25.387,25.4071,265100.0
2011-09-29 12:40:00,37.93,37.94,37.86,37.92,164500.0,25.4071,25.4138,25.3602,25.4004,164500.0
2011-09-29 12:50:00,37.91,38.04,37.91,37.94,140400.0,25.3937,25.4807,25.3937,25.4138,140400.0
2011-09-29 13:00:00,37.94,38.07,37.93,38.05,110600.0,25.4138,25.5008,25.4071,25.4874,110600.0
2011-09-29 13:10:00,38.05,38.08,37.99,38.01,137100.0,25.4874,25.5075,25.4473,25.4607,137100.0
2011-09-29 13:20:00,38.0,38.02,37.89,37.89,330600.0,25.454,25.4674,25.3803,25.3803,330600.0
2011-09-29 13:30:00,37.89,37.92,37.72,37.73,403900.0,25.3803,25.4004,25.2664,25.2731,403900.0
2011-09-29 13:40:00,37.72,37.81,37.66,37.8,383300.0,25.2664,25.3267,25.2262,25.32,383300.0
2011-09-29 13:50:00,37.79,37.87,37.77,37.79,563200.0,25.3133,25.3669,25.2999,25.3133,563200.0
2011-09-29 14:00:00,37.79,37.82,37.57,37.62,464700.0,25.3133,25.3334,25.1659,25.1994,464700.0
2011-09-29 14:10:00,37.61,37.61,37.44,37.55,603300.0,25.1927,25.1927,25.0788,25.1525,603300.0
2011-09-29 14:20:00,37.54,37.66,37.47,37.59,209600.0,25.1458,25.2262,25.0989,25.1793,209600.0
2011-09-29 14:30:00,37.6,37.61,37.46,37.58,185000.0,25.186,25.1927,25.0922,25.1726,185000.0
2011-09-29 14:40:00,37.57,37.61,37.37,37.41,220300.0,25.1659,25.1927,25.032,25.0587,220300.0
2011-09-29 14:50:00,37.41,37.55,37.36,37.52,253800.0,25.0587,25.1525,25.0253,25.1324,253800.0
2011-09-29 15:00:00,37.53,37.56,37.31,37.42,570600.0,25.1391,25.1592,24.9918,25.0654,570600.0
2011-09-29 15:10:00,37.42,37.53,37.36,37.39,610000.0,25.0654,25.1391,25.0253,25.0454,610000.0
2011-09-29 15:20:00,37.39,37.56,37.37,37.51,610400.0,25.0454,25.1592,25.032,25.1257,610400.0
2011-09-29 15:30:00,37.51,37.73,37.47,37.73,625900.0,25.1257,25.2731,25.0989,25.2731,625900.0
2011-09-29 15:40:00,37.73,37.76,37.58,37.69,839000.0,25.2731,25.2932,25.1726,25.2463,839000.0
2011-09-29 15:50:00,37.69,37.83,37.69,37.82,1114700.0,25.2463,25.3401,25.2463,25.3334,1114700.0
2011-09-30 09:30:00,36.86,37.03,36.83,36.91,1954400.0,24.6903,24.8042,24.6702,24.7238,1954400.0
2011-09-30 09:40:00,36.9,37.13,36.82,36.87,1897700.0,24.7171,24.8712,24.6635,24.697,1897700.0
2011-09-30 09:50:00,36.88,37.06,36.8,36.93,1726700.0,24.7037,24.8243,24.6501,24.7372,1726700.0
2011-09-30 10:00:00,36.92,37.18,36.86,37.12,705100.0,24.7305,24.9047,24.6903,24.8645,705100.0
2011-09-30 10:10:00,37.12,37.22,37.02,37.22,514200.0,24.8645,24.9315,24.7975,24.9315,514200.0
2011-09-30 10:20:00,37.22,37.28,37.13,37.15,762700.0,24.9315,24.9717,24.8712,24.8846,762700.0
2011-09-30 10:30:00,37.16,37.16,36.99,37.05,919000.0,24.8913,24.8913,24.7774,24.8176,919000.0
2011-09-30 10:40:00,37.04,37.09,36.98,37.0,334000.0,24.8109,24.8444,24.7707,24.7841,334000.0
2011-09-30 10:50:00,37.0,37.11,36.99,37.01,1057200.0,24.7841,24.8578,24.7774,24.7908,1057200.0
2011-09-30 11:00:00,37.01,37.15,37.01,37.11,379700.0,24.7908,24.8846,24.7908,24.8578,379700.0
2011-09-30 11:10:00,37.11,37.16,37.06,37.08,2397800.0,24.8578,24.8913,24.8243,24.8377,2397800.0
2011-09-30 11:20:00,37.08,37.15,37.03,37.04,2865900.0,24.8377,24.8846,24.8042,24.8109,2865900.0
2011-09-30 11:30:00,37.04,37.12,37.02,37.09,1630200.0,24.8109,24.8645,24.7975,24.8444,1630200.0
2011-09-30 11:40:00,37.1,37.14,37.04,37.08,900700.0,24.8511,24.8779,24.8109,24.8377,900700.0
2011-09-30 11:50:00,37.08,37.09,36.95,36.99,1339600.0,24.8377,24.8444,24.7506,24.7774,1339600.0
2011-09-30 12:00:00,36.99,37.02,36.9,36.91,2649500.0,24.7774,24.7975,24.7171,24.7238,2649500.0
2011-09-30 12:10:00,36.9,36.9,36.76,36.81,603600.0,24.7171,24.7171,24.6234,24.6568,603600.0
2011-09-30 12:20:00,36.81,36.89,36.81,36.87,184800.0,24.6568,24.7104,24.6568,24.697,184800.0
2011-09-30 12:30:00,36.88,36.89,36.82,36.85,579800.0,24.7037,24.7104,24.6635,24.6836,579800.0
2011-09-30 12:40:00,36.85,36.85,36.77,36.79,1074400.0,24.6836,24.6836,24.6301,24.6434,1074400.0
2011-09-30 12:50:00,36.79,36.81,36.66,36.67,1028800.0,24.6434,24.6568,24.5564,24.5631,1028800.0
2011-09-30 13:00:00,36.67,36.67,36.59,36.61,1100700.0,24.5631,24.5631,24.5095,24.5229,1100700.0
2011-09-30 13:10:00,36.61,36.65,36.61,36.63,754000.0,24.5229,24.5497,24.5229,24.5363,754000.0
2011-09-30 13:20:00,36.62,36.64,36.57,36.58,909700.0,24.5296,24.543,24.4961,24.5028,909700.0
2011-09-30 13:30:00,36.57,36.67,36.56,36.64,1117600.0,24.4961,24.5631,24.4894,24.543,1117600.0
2011-09-30 13:40:00,36.65,36.66,36.58,36.63,866800.0,24.5497,24.5564,24.5028,24.5363,866800.0
2011-09-30 13:50:00,36.63,36.63,36.55,36.58,714900.0,24.5363,24.5363,24.4827,24.5028,714900.0
2011-09-30 14:00:00,36.57,36.58,36.42,36.44,745700.0,24.4961,24.5028,24.3956,24.409,745700.0
2011-09-30 14:10:00,36.43,36.44,36.21,36.22,4618700.0,24.4023,24.409,24.2549,24.2616,4618700.0
2011-09-30 14:20:00,36.22,36.22,36.05,36.18,2456000.0,24.2616,24.2616,24.1478,24.2348,2456000.0
2011-09-30 14:30:00,36.17,36.28,36.14,36.28,1634700.0,24.2281,24.3018,24.2081,24.3018,1634700.0
2011-09-30 14:40:00,36.28,36.39,36.27,36.3,1461200.0,24.3018,24.3755,24.2951,24.3152,1461200.0
2011-09-30 14:50:00,36.29,36.39,36.2,36.31,1055400.0,24.3085,24.3755,24.2482,24.3219,1055400.0
2011-09-30 15:00:00,36.31,36.45,36.22,36.42,1711700.0,24.3219,24.4157,24.2616,24.3956,1711700.0
2011-09-30 15:10:00,36.43,36.43,36.27,36.29,1512700.0,24.4023,24.4023,24.2951,24.3085,1512700.0
2011-09-30 15:20:00,36.29,36.3,36.16,36.18,3023800.0,24.3085,24.3152,24.2214,24.2348,3023800.0
2011-09-30 15:30:00,36.18,36.19,36.07,36.09,2714900.0,24.2348,24.2415,24.1612,24.1746,2714900.0
2011-09-30 15:40:00,36.09,36.31,36.08,36.17,2302800.0,24.1746,24.3219,24.1679,24.2281,2302800.0
2011-09-30 15:50:00,36.17,36.2,35.8,35.89,10062600.0,24.2281,24.2482,23.9803,24.0406,10062600.0
2011-10-03 09:30:00,35.89,35.99,35.76,35.87,2171000.0,24.0406,24.1076,23.9535,24.0272,2171000.0
2011-10-03 09:40:00,35.87,36.02,35.86,35.89,784900.0,24.0272,24.1277,24.0205,24.0406,784900.0
2011-10-03 09:50:00,35.89,35.91,35.75,35.85,1149200.0,24.0406,24.054,23.9468,24.0138,1149200.0
2011-10-03 10:00:00,35.85,36.3,35.83,36.29,2377900.0,24.0138,24.3152,24.0004,24.3085,2377900.0
2011-10-03 10:10:00,36.29,36.38,36.18,36.21,2762100.0,24.3085,24.3688,24.2348,24.2549,2762100.0
2011-10-03 10:20:00,36.22,36.23,36.06,36.12,1680500.0,24.2616,24.2683,24.1545,24.1947,1680500.0
2011-10-03 10:30:00,36.12,36.15,35.88,35.93,2684200.0,24.1947,24.2148,24.0339,24.0674,2684200.0
2011-10-03 10:40:00,35.93,35.94,35.77,35.84,1130500.0,24.0674,24.0741,23.9602,24.0071,1130500.0
2011-10-03 10:50:00,35.84,35.9,35.73,35.82,599400.0,24.0071,24.0473,23.9334,23.9937,599400.0
2011-10-03 11:00:00,35.82,35.95,35.71,35.95,901200.0,23.9937,24.0808,23.92,24.0808,901200.0
2011-10-03 11:10:00,35.95,36.07,35.91,36.07,1059600.0,24.0808,24.1612,24.054,24.1612,1059600.0
2011-10-03 11:20:00,36.07,36.09,36.0,36.08,524100.0,24.1612,24.1746,24.1143,24.1679,524100.0
2011-10-03 11:30:00,36.06,36.09,36.0,36.07,666900.0,24.1545,24.1746,24.1143,24.1612,666900.0
2011-10-03 11:40:00,36.07,36.1,35.99,36.02,746100.0,24.1612,24.1813,24.1076,24.1277,746100.0
2011-10-03 11:50:00,36.03,36.21,36.02,36.18,696600.0,24.1344,24.2549,24.1277,24.2348,696600.0
2011-10-03 12:00:00,36.18,36.2,36.07,36.09,587000.0,24.2348,24.2482,24.1612,24.1746,587000.0
2011-10-03 12:10:00,36.1,36.1,35.98,35.98,437500.0,24.1813,24.1813,24.1009,24.1009,437500.0
2011-10-03 12:20:00,35.99,36.02,35.95,35.97,299600.0,24.1076,24.1277,24.0808,24.0942,299600.0
2011-10-03 12:30:00,35.97,35.98,35.87,35.91,787900.0,24.0942,24.1009,24.0272,24.054,787900.0
2011-10-03 12:40:00,35.91,35.93,35.87,35.88,796200.0,24.054,24.0674,24.0272,24.0339,796200.0
2011-10-03 12:50:00,35.88,35.88,35.74,35.77,2159100.0,24.0339,24.0339,23.9401,23.9602,2159100.0
2011-10-03 13:00:00,35.77,35.77,35.58,35.61,1036600.0,23.9602,23.9602,23.8329,23.853,1036600.0
2011-10-03 13:10:00,35.61,35.68,35.43,35.52,1012300.0,23.853,23.8999,23.7325,23.7928,1012300.0
2011-10-03 13:20:00,35.52,35.57,35.45,35.48,1221400.0,23.7928,23.8262,23.7459,23.766,1221400.0
2011-10-03 13:30:00,35.5,35.51,35.23,35.25,1056400.0,23.7794,23.7861,23.5985,23.6119,1056400.0
2011-10-03 13:40:00,35.25,35.36,35.25,35.27,1153400.0,23.6119,23.6856,23.6119,23.6253,1153400.0
2011-10-03 13:50:00,35.26,35.48,35.17,35.47,3774200.0,23.6186,23.766,23.5583,23.7593,3774200.0
2011-10-03 14:00:00,35.46,35.6,35.39,35.5,2734200.0,23.7526,23.8463,23.7057,23.7794,2734200.0
2011-10-03 14:10:00,35.5,35.55,35.38,35.4,1706700.0,23.7794,23.8128,23.699,23.7124,1706700.0
2011-10-03 14:20:00,35.41,35.46,35.32,35.36,1572400.0,23.7191,23.7526,23.6588,23.6856,1572400.0
2011-10-03 14:30:00,35.37,35.45,35.3,35.34,1148700.0,23.6923,23.7459,23.6454,23.6722,1148700.0
2011-10-03 14:40:00,35.35,35.36,35.2,35.25,2553100.0,23.6789,23.6856,23.5784,23.6119,2553100.0
2011-10-03 14:50:00,35.26,35.38,35.24,35.38,923100.0,23.6186,23.699,23.6052,23.699,923100.0
2011-10-03 15:00:00,35.38,35.56,35.34,35.41,1658000.0,23.699,23.8195,23.6722,23.7191,1658000.0
2011-10-03 15:10:00,35.41,35.45,35.31,35.36,1438200.0,23.7191,23.7459,23.6521,23.6856,1438200.0
2011-10-03 15:20:00,35.36,35.4,35.2,35.27,2939500.0,23.6856,23.7124,23.5784,23.6253,2939500.0
2011-10-03 15:30:00,35.27,35.38,35.22,35.33,1939400.0,23.6253,23.699,23.5918,23.6655,1939400.0
2011-10-03 15:40:00,35.33,35.51,35.21,35.45,5125500.0,23.6655,23.7861,23.5851,23.7459,5125500.0
2011-10-03 15:50:00,35.45,35.46,35.13,35.17,4023800.0,23.7459,23.7526,23.5315,23.5583,4023800.0
2011-10-04 09:30:00,34.77,34.88,34.65,34.74,2797100.0,23.2904,23.3641,23.21,23.2703,2797100.0
2011-10-04 09:40:00,34.73,34.78,34.52,34.53,1990000.0,23.2636,23.2971,23.1229,23.1296,1990000.0
2011-10-04 09:50:00,34.53,34.55,34.25,34.32,1657500.0,23.1296,23.143,22.9421,22.9889,1657500.0
2011-10-04 10:00:00,34.32,34.44,34.21,34.37,2047500.0,22.9889,23.0693,22.9153,23.0224,2047500.0
2011-10-04 10:10:00,34.37,34.59,34.37,34.56,1398200.0,23.0224,23.1698,23.0224,23.1497,1398200.0
2011-10-04 10:20:00,34.55,34.55,34.32,34.41,1289700.0,23.143,23.143,22.9889,23.0492,1289700.0
2011-10-04 10:30:00,34.41,34.61,34.37,34.61,949400.0,23.0492,23.1832,23.0224,23.1832,949400.0
2011-10-04 10:40:00,34.61,34.86,34.58,34.85,601000.0,23.1832,23.3507,23.1631,23.344,601000.0
2011-10-04 10:50:00,34.85,34.9,34.73,34.84,450100.0,23.344,23.3774,23.2636,23.3373,450100.0
2011-10-04 11:00:00,34.85,35.06,34.76,35.02,515400.0,23.344,23.4846,23.2837,23.4578,515400.0
2011-10-04 11:10:00,35.03,35.12,34.91,34.91,795100.0,23.4645,23.5248,23.3841,23.3841,795100.0
2011-10-04 11:20:00,34.91,34.96,34.79,34.85,434600.0,23.3841,23.4176,23.3038,23.344,434600.0
2011-10-04 11:30:00,34.85,34.86,34.68,34.73,344900.0,23.344,23.3507,23.2301,23.2636,344900.0
2011-10-04 11:40:00,34.73,34.87,34.72,34.86,272100.0,23.2636,23.3574,23.2569,23.3507,272100.0
2011-10-04 11:50:00,34.86,35.0,34.86,34.95,412600.0,23.3507,23.4444,23.3507,23.4109,412600.0
2011-10-04 12:00:00,34.96,35.18,34.95,35.16,698000.0,23.4176,23.565,23.4109,23.5516,698000.0
2011-10-04 12:10:00,35.16,35.19,35.08,35.12,338100.0,23.5516,23.5717,23.498,23.5248,338100.0
2011-10-04 12:20:00,35.12,35.2,34.99,34.99,276100.0,23.5248,23.5784,23.4377,23.4377,276100.0
2011-10-04 12:30:00,34.99,35.13,34.95,35.05,270300.0,23.4377,23.5315,23.4109,23.4779,270300.0
2011-10-04 12:40:00,35.05,35.18,35.04,35.12,194400.0,23.4779,23.565,23.4712,23.5248,194400.0
2011-10-04 12:50:00,35.13,35.17,35.01,35.03,243100.0,23.5315,23.5583,23.4511,23.4645,243100.0
2011-10-04 13:00:00,35.03,35.07,34.92,34.99,332300.0,23.4645,23.4913,23.3908,23.4377,332300.0
2011-10-04 13:10:00,34.98,34.99,34.8,34.84,651300.0,23.431,23.4377,23.3105,23.3373,651300.0
2011-10-04 13:20:00,34.83,34.86,34.78,34.82,343300.0,23.3306,23.3507,23.2971,23.3239,343300.0
2011-10-04 13:30:00,34.81,34.89,34.73,34.73,520300.0,23.3172,23.3708,23.2636,23.2636,520300.0
2011-10-04 13:40:00,34.73,34.77,34.63,34.76,376400.0,23.2636,23.2904,23.1966,23.2837,376400.0
2011-10-04 13:50:00,34.76,34.82,34.67,34.67,422400.0,23.2837,23.3239,23.2234,23.2234,422400.0
2011-10-04 14:00:00,34.68,34.81,34.65,34.67,518000.0,23.2301,23.3172,23.21,23.2234,518000.0
2011-10-04 14:10:00,34.67,34.68,34.52,34.52,642900.0,23.2234,23.2301,23.1229,23.1229,642900.0
2011-10-04 14:20:00,34.53,34.68,34.48,34.68,831200.0,23.1296,23.2301,23.0961,23.2301,831200.0
2011-10-04 14:30:00,34.68,34.85,34.67,34.72,730900.0,23.2301,23.344,23.2234,23.2569,730900.0
2011-10-04 14:40:00,34.72,34.74,34.54,34.61,443600.0,23.2569,23.2703,23.1363,23.1832,443600.0
2011-10-04 14:50:00,34.61,34.62,34.41,34.45,648200.0,23.1832,23.1899,23.0492,23.076,648200.0
2011-10-04 15:00:00,34.45,34.64,34.4,34.41,676000.0,23.076,23.2033,23.0425,23.0492,676000.0
2011-10-04 15:10:00,34.41,34.53,34.37,34.52,636500.0,23.0492,23.1296,23.0224,23.1229,636500.0
2011-10-04 15:20:00,34.52,34.79,34.49,34.75,600300.0,23.1229,23.3038,23.1028,23.277,600300.0
2011-10-04 15:30:00,34.75,35.1,34.72,35.03,3217600.0,23.277,23.5114,23.2569,23.4645,3217600.0
2011-10-04 15:40:00,35.02,35.41,34.97,35.41,2032000.0,23.4578,23.7191,23.4243,23.7191,2032000.0
2011-10-04 15:50:00,35.4,35.7,35.35,35.67,3369100.0,23.7124,23.9133,23.6789,23.8932,3369100.0
2011-10-05 09:30:00,35.52,35.53,35.25,35.31,1428000.0,23.7928,23.7994,23.6119,23.6521,1428000.0
2011-10-05 09:40:00,35.32,35.48,35.25,35.47,1254300.0,23.6588,23.766,23.6119,23.7593,1254300.0
2011-10-05 09:50:00,35.45,35.52,35.33,35.41,1127500.0,23.7459,23.7928,23.6655,23.7191,1127500.0
2011-10-05 10:00:00,35.4,35.75,35.39,35.59,1475700.0,23.7124,23.9468,23.7057,23.8396,1475700.0
2011-10-05 10:10:00,35.59,35.69,35.55,35.59,788700.0,23.8396,23.9066,23.8128,23.8396,788700.0
2011-10-05 10:20:00,35.59,35.71,35.56,35.57,830600.0,23.8396,23.92,23.8195,23.8262,830600.0
2011-10-05 10:30:00,35.57,35.76,35.57,35.72,536300.0,23.8262,23.9535,23.8262,23.9267,536300.0
2011-10-05 10:40:00,35.72,35.78,35.66,35.74,486200.0,23.9267,23.9669,23.8865,23.9401,486200.0
2011-10-05 10:50:00,35.74,35.89,35.68,35.86,447100.0,23.9401,24.0406,23.8999,24.0205,447100.0
2011-10-05 11:00:00,35.87,35.88,35.74,35.75,714800.0,24.0272,24.0339,23.9401,23.9468,714800.0
2011-10-05 11:10:00,35.75,35.77,35.65,35.69,425800.0,23.9468,23.9602,23.8798,23.9066,425800.0
2011-10-05 11:20:00,35.69,35.78,35.66,35.73,347200.0,23.9066,23.9669,23.8865,23.9334,347200.0
2011-10-05 11:30:00,35.74,35.9,35.73,35.86,452200.0,23.9401,24.0473,23.9334,24.0205,452200.0
2011-10-05 11:40:00,35.86,35.87,35.77,35.83,485000.0,24.0205,24.0272,23.9602,24.0004,485000.0
2011-10-05 11:50:00,35.83,35.9,35.81,35.84,1718800.0,24.0004,24.0473,23.987,24.0071,1718800.0
2011-10-05 12:00:00,35.85,35.89,35.81,35.81,990100.0,24.0138,24.0406,23.987,23.987,990100.0
2011-10-05 12:10:00,35.82,35.86,35.72,35.73,525300.0,23.9937,24.0205,23.9267,23.9334,525300.0
2011-10-05 12:20:00,35.73,35.75,35.66,35.67,297600.0,23.9334,23.9468,23.8865,23.8932,297600.0
2011-10-05 12:30:00,35.67,35.72,35.64,35.65,228500.0,23.8932,23.9267,23.8731,23.8798,228500.0
2011-10-05 12:40:00,35.65,35.72,35.6,35.7,294600.0,23.8798,23.9267,23.8463,23.9133,294600.0
2011-10-05 12:50:00,35.7,35.74,35.66,35.72,174300.0,23.9133,23.9401,23.8865,23.9267,174300.0
2011-10-05 13:00:00,35.72,35.86,35.72,35.85,246200.0,23.9267,24.0205,23.9267,24.0138,246200.0
2011-10-05 13:10:00,35.85,35.91,35.78,35.86,298000.0,24.0138,24.054,23.9669,24.0205,298000.0
2011-10-05 13:20:00,35.85,35.91,35.81,35.9,519200.0,24.0138,24.054,23.987,24.0473,519200.0
2011-10-05 13:30:00,35.91,35.93,35.83,35.85,186000.0,24.054,24.0674,24.0004,24.0138,186000.0
2011-10-05 13:40:00,35.85,35.96,35.84,35.94,251400.0,24.0138,24.0875,24.0071,24.0741,251400.0
2011-10-05 13:50:00,35.95,36.09,35.94,36.08,238600.0,24.0808,24.1746,24.0741,24.1679,238600.0
2011-10-05 14:00:00,36.08,36.16,36.08,36.11,522800.0,24.1679,24.2214,24.1679,24.188,522800.0
2011-10-05 14:10:00,36.1,36.16,36.08,36.14,427500.0,24.1813,24.2214,24.1679,24.2081,427500.0
2011-10-05 14:20:00,36.14,36.22,36.09,36.19,471900.0,24.2081,24.2616,24.1746,24.2415,471900.0
2011-10-05 14:30:00,36.19,36.21,35.98,36.01,394700.0,24.2415,24.2549,24.1009,24.121,394700.0
2011-10-05 14:40:00,36.01,36.18,36.01,36.17,307200.0,24.121,24.2348,24.121,24.2281,307200.0
2011-10-05 14:50:00,36.17,36.23,36.14,36.17,314300.0,24.2281,24.2683,24.2081,24.2281,314300.0
2011-10-05 15:00:00,36.16,36.18,36.01,36.06,427200.0,24.2214,24.2348,24.121,24.1545,427200.0
2011-10-05 15:10:00,36.04,36.21,36.04,36.21,660800.0,24.1411,24.2549,24.1411,24.2549,660800.0
2011-10-05 15:20:00,36.2,36.24,36.09,36.2,409100.0,24.2482,24.275,24.1746,24.2482,409100.0
2011-10-05 15:30:00,36.2,36.44,36.2,36.41,398500.0,24.2482,24.409,24.2482,24.3889,398500.0
2011-10-05 15:40:00,36.4,36.42,36.24,36.26,1144200.0,24.3822,24.3956,24.275,24.2884,1144200.0
2011-10-05 15:50:00,36.26,36.37,36.24,36.3,2060200.0,24.2884,24.3621,24.275,24.3152,2060200.0
2011-10-06 09:30:00,36.45,36.62,36.44,36.6,1445000.0,24.4157,24.5296,24.409,24.5162,1445000.0
2011-10-06 09:40:00,36.6,36.68,36.42,36.43,1018200.0,24.5162,24.5698,24.3956,24.4023,1018200.0
2011-10-06 09:50:00,36.43,36.43,36.3,36.4,1214900.0,24.4023,24.4023,24.3152,24.3822,1214900.0
2011-10-06 10:00:00,36.4,36.48,36.3,36.47,551900.0,24.3822,24.4358,24.3152,24.4291,551900.0
2011-10-06 10:10:00,36.47,36.65,36.45,36.63,675300.0,24.4291,24.5497,24.4157,24.5363,675300.0
2011-10-06 10:20:00,36.63,36.76,36.63,36.68,444000.0,24.5363,24.6234,24.5363,24.5698,444000.0
2011-10-06 10:30:00,36.68,36.86,36.68,36.8,680400.0,24.5698,24.6903,24.5698,24.6501,680400.0
2011-10-06 10:40:00,36.8,36.82,36.71,36.72,2552100.0,24.6501,24.6635,24.5899,24.5966,2552100.0
2011-10-06 10:50:00,36.73,36.79,36.7,36.72,811900.0,24.6033,24.6434,24.5832,24.5966,811900.0
2011-10-06 11:00:00,36.73,36.84,36.7,36.82,1315700.0,24.6033,24.6769,24.5832,24.6635,1315700.0
2011-10-06 11:10:00,36.82,36.94,36.79,36.84,1609500.0,24.6635,24.7439,24.6434,24.6769,1609500.0
2011-10-06 11:20:00,36.84,36.88,36.77,36.87,1107100.0,24.6769,24.7037,24.6301,24.697,1107100.0
2011-10-06 11:30:00,36.87,37.05,36.86,37.04,774000.0,24.697,24.8176,24.6903,24.8109,774000.0
2011-10-06 11:40:00,37.05,37.12,37.0,37.01,430800.0,24.8176,24.8645,24.7841,24.7908,430800.0
2011-10-06 11:50:00,37.0,37.03,36.96,37.02,316000.0,24.7841,24.8042,24.7573,24.7975,316000.0
2011-10-06 12:00:00,37.02,37.04,36.96,36.97,443900.0,24.7975,24.8109,24.7573,24.764,443900.0
2011-10-06 12:10:00,36.97,37.08,36.95,37.03,961000.0,24.764,24.8377,24.7506,24.8042,961000.0
2011-10-06 12:20:00,37.02,37.09,37.01,37.02,514200.0,24.7975,24.8444,24.7908,24.7975,514200.0
2011-10-06 12:30:00,37.03,37.09,37.0,37.07,876100.0,24.8042,24.8444,24.7841,24.831,876100.0
2011-10-06 12:40:00,37.08,37.1,37.0,37.04,489000.0,24.8377,24.8511,24.7841,24.8109,489000.0
2011-10-06 12:50:00,37.04,37.06,36.99,37.02,249100.0,24.8109,24.8243,24.7774,24.7975,249100.0
2011-10-06 13:00:00,37.01,37.04,36.93,36.95,852600.0,24.7908,24.8109,24.7372,24.7506,852600.0
2011-10-06 13:10:00,36.96,37.0,36.93,36.95,501100.0,24.7573,24.7841,24.7372,24.7506,501100.0
2011-10-06 13:20:00,36.95,37.01,36.91,36.93,728700.0,24.7506,24.7908,24.7238,24.7372,728700.0
2011-10-06 13:30:00,36.94,36.98,36.86,36.88,859300.0,24.7439,24.7707,24.6903,24.7037,859300.0
2011-10-06 13:40:00,36.89,36.97,36.88,36.95,938600.0,24.7104,24.764,24.7037,24.7506,938600.0
2011-10-06 13:50:00,36.95,37.02,36.95,36.99,769900.0,24.7506,24.7975,24.7506,24.7774,769900.0
2011-10-06 14:00:00,37.0,37.11,36.93,37.09,935300.0,24.7841,24.8578,24.7372,24.8444,935300.0
2011-10-06 14:10:00,37.1,37.18,37.09,37.18,354100.0,24.8511,24.9047,24.8444,24.9047,354100.0
2011-10-06 14:20:00,37.18,37.19,37.12,37.14,230600.0,24.9047,24.9114,24.8645,24.8779,230600.0
2011-10-06 14:30:00,37.13,37.17,37.01,37.03,447900.0,24.8712,24.898,24.7908,24.8042,447900.0
2011-10-06 14:40:00,37.03,37.18,37.02,37.15,1072500.0,24.8042,24.9047,24.7975,24.8846,1072500.0
2011-10-06 14:50:00,37.15,37.23,37.15,37.21,1062600.0,24.8846,24.9382,24.8846,24.9248,1062600.0
2011-10-06 15:00:00,37.21,37.25,37.18,37.25,576400.0,24.9248,24.9516,24.9047,24.9516,576400.0
2011-10-06 15:10:00,37.25,37.3,37.16,37.16,640900.0,24.9516,24.9851,24.8913,24.8913,640900.0
2011-10-06 15:20:00,37.16,37.25,37.13,37.14,450700.0,24.8913,24.9516,24.8712,24.8779,450700.0
2011-10-06 15:30:00,37.14,37.27,37.14,37.25,369500.0,24.8779,24.965,24.8779,24.9516,369500.0
2011-10-06 15:40:00,37.24,37.36,37.24,37.31,906600.0,24.9449,25.0253,24.9449,24.9918,906600.0
2011-10-06 15:50:00,37.31,37.56,37.29,37.48,2622600.0,24.9918,25.1592,24.9784,25.1056,2622600.0
2011-10-07 09:30:00,37.74,37.82,37.67,37.68,2098200.0,25.2798,25.3334,25.2329,25.2396,2098200.0
2011-10-07 09:40:00,37.69,37.7,37.49,37.56,1483900.0,25.2463,25.253,25.1123,25.1592,1483900.0
2011-10-07 09:50:00,37.56,37.7,37.46,37.7,1416100.0,25.1592,25.253,25.0922,25.253,1416100.0
2011-10-07 10:00:00,37.7,37.73,37.58,37.58,905300.0,25.253,25.2731,25.1726,25.1726,905300.0
2011-10-07 10:10:00,37.58,37.83,37.55,37.78,296000.0,25.1726,25.3401,25.1525,25.3066,296000.0
2011-10-07 10:20:00,37.78,37.85,37.71,37.79,648500.0,25.3066,25.3535,25.2597,25.3133,648500.0
2011-10-07 10:30:00,37.79,37.87,37.72,37.73,1452200.0,25.3133,25.3669,25.2664,25.2731,1452200.0
2011-10-07 10:40:00,37.73,37.75,37.65,37.67,324200.0,25.2731,25.2865,25.2195,25.2329,324200.0
2011-10-07 10:50:00,37.67,37.74,37.59,37.6,502900.0,25.2329,25.2798,25.1793,25.186,502900.0
2011-10-07 11:00:00,37.59,37.6,37.5,37.52,462900.0,25.1793,25.186,25.119,25.1324,462900.0
2011-10-07 11:10:00,37.53,37.54,37.4,37.48,494300.0,25.1391,25.1458,25.0521,25.1056,494300.0
2011-10-07 11:20:00,37.48,37.5,37.37,37.45,470800.0,25.1056,25.119,25.032,25.0855,470800.0
2011-10-07 11:30:00,37.46,37.5,37.38,37.41,206100.0,25.0922,25.119,25.0387,25.0587,206100.0
2011-10-07 11:40:00,37.41,37.55,37.4,37.46,188100.0,25.0587,25.1525,25.0521,25.0922,188100.0
2011-10-07 11:50:00,37.47,37.55,37.45,37.55,234600.0,25.0989,25.1525,25.0855,25.1525,234600.0
2011-10-07 12:00:00,37.55,37.56,37.33,37.5,794700.0,25.1525,25.1592,25.0052,25.119,794700.0
2011-10-07 12:10:00,37.5,37.5,37.09,37.11,610800.0,25.119,25.119,24.8444,24.8578,610800.0
2011-10-07 12:20:00,37.11,37.19,36.96,37.15,559600.0,24.8578,24.9114,24.7573,24.8846,559600.0
2011-10-07 12:30:00,37.13,37.18,37.03,37.12,432000.0,24.8712,24.9047,24.8042,24.8645,432000.0
2011-10-07 12:40:00,37.13,37.16,36.97,37.06,401900.0,24.8712,24.8913,24.764,24.8243,401900.0
2011-10-07 12:50:00,37.05,37.08,36.9,36.96,468300.0,24.8176,24.8377,24.7171,24.7573,468300.0
2011-10-07 13:00:00,36.96,37.01,36.85,36.9,354800.0,24.7573,24.7908,24.6836,24.7171,354800.0
2011-10-07 13:10:00,36.91,37.01,36.89,36.94,347900.0,24.7238,24.7908,24.7104,24.7439,347900.0
2011-10-07 13:20:00,36.94,37.05,36.92,36.99,154100.0,24.7439,24.8176,24.7305,24.7774,154100.0
2011-10-07 13:30:00,36.99,37.0,36.9,36.92,99100.0,24.7774,24.7841,24.7171,24.7305,99100.0
2011-10-07 13:40:00,36.91,36.95,36.84,36.93,146700.0,24.7238,24.7506,24.6769,24.7372,146700.0
2011-10-07 13:50:00,36.93,37.08,36.93,37.06,296000.0,24.7372,24.8377,24.7372,24.8243,296000.0
2011-10-07 14:00:00,37.07,37.14,37.05,37.09,201400.0,24.831,24.8779,24.8176,24.8444,201400.0
2011-10-07 14:10:00,37.09,37.12,37.01,37.11,230600.0,24.8444,24.8645,24.7908,24.8578,230600.0
2011-10-07 14:20:00,37.12,37.25,37.09,37.09,277900.0,24.8645,24.9516,24.8444,24.8444,277900.0
2011-10-07 14:30:00,37.09,37.25,37.09,37.21,262100.0,24.8444,24.9516,24.8444,24.9248,262100.0
2011-10-07 14:40:00,37.22,37.22,37.11,37.15,283700.0,24.9315,24.9315,24.8578,24.8846,283700.0
2011-10-07 14:50:00,37.15,37.22,37.08,37.17,347600.0,24.8846,24.9315,24.8377,24.898,347600.0
2011-10-07 15:00:00,37.17,37.25,37.12,37.23,178300.0,24.898,24.9516,24.8645,24.9382,178300.0
2011-10-07 15:10:00,37.23,37.43,37.19,37.36,304900.0,24.9382,25.0721,24.9114,25.0253,304900.0
2011-10-07 15:20:00,37.36,37.5,37.36,37.5,497800.0,25.0253,25.119,25.0253,25.119,497800.0
2011-10-07 15:30:00,37.49,37.53,37.34,37.34,541600.0,25.1123,25.1391,25.0119,25.0119,541600.0
2011-10-07 15:40:00,37.34,37.35,37.18,37.19,635000.0,25.0119,25.0186,24.9047,24.9114,635000.0
2011-10-07 15:50:00,37.19,37.21,36.93,37.02,1635600.0,24.9114,24.9248,24.7372,24.7975,1635600.0
2011-10-10 09:30:00,38.08,38.14,38.04,38.13,871200.0,25.5075,25.5477,25.4807,25.541,871200.0
2011-10-10 09:40:00,38.13,38.16,38.08,38.15,748800.0,25.541,25.5611,25.5075,25.5544,748800.0
2011-10-10 09:50:00,38.15,38.26,38.14,38.19,578400.0,25.5544,25.6281,25.5477,25.5812,578400.0
2011-10-10 10:00:00,38.19,38.24,38.15,38.23,641700.0,25.5812,25.6147,25.5544,25.608,641700.0
2011-10-10 10:10:00,38.23,38.34,38.23,38.33,653700.0,25.608,25.6817,25.608,25.675,653700.0
2011-10-10 10:20:00,38.32,38.39,38.31,38.32,557200.0,25.6683,25.7152,25.6616,25.6683,557200.0
2011-10-10 10:30:00,38.32,38.42,38.31,38.37,381000.0,25.6683,25.7353,25.6616,25.7018,381000.0
2011-10-10 10:40:00,38.36,38.48,38.35,38.42,587400.0,25.6951,25.7755,25.6884,25.7353,587400.0
2011-10-10 10:50:00,38.41,38.43,38.37,38.4,408000.0,25.7286,25.742,25.7018,25.7219,408000.0
2011-10-10 11:00:00,38.4,38.46,38.39,38.43,230800.0,25.7219,25.7621,25.7152,25.742,230800.0
2011-10-10 11:10:00,38.43,38.47,38.39,38.47,200000.0,25.742,25.7688,25.7152,25.7688,200000.0
2011-10-10 11:20:00,38.47,38.51,38.43,38.5,143500.0,25.7688,25.7956,25.742,25.7889,143500.0
2011-10-10 11:30:00,38.5,38.52,38.44,38.47,515600.0,25.7889,25.8023,25.7487,25.7688,515600.0
2011-10-10 11:40:00,38.46,38.5,38.44,38.44,166600.0,25.7621,25.7889,25.7487,25.7487,166600.0
2011-10-10 11:50:00,38.45,38.52,38.45,38.5,96500.0,25.7554,25.8023,25.7554,25.7889,96500.0
2011-10-10 12:00:00,38.51,38.53,38.47,38.51,187700.0,25.7956,25.809,25.7688,25.7956,187700.0
2011-10-10 12:10:00,38.52,38.62,38.51,38.6,532600.0,25.8023,25.8693,25.7956,25.8559,532600.0
2011-10-10 12:20:00,38.59,38.6,38.56,38.59,201300.0,25.8492,25.8559,25.8291,25.8492,201300.0
2011-10-10 12:30:00,38.58,38.59,38.53,38.54,135300.0,25.8425,25.8492,25.809,25.8157,135300.0
2011-10-10 12:40:00,38.54,38.61,38.53,38.56,418700.0,25.8157,25.8626,25.809,25.8291,418700.0
2011-10-10 12:50:00,38.57,38.61,38.56,38.61,190800.0,25.8358,25.8626,25.8291,25.8626,190800.0
2011-10-10 13:00:00,38.6,38.62,38.58,38.61,247300.0,25.8559,25.8693,25.8425,25.8626,247300.0
2011-10-10 13:10:00,38.61,38.64,38.6,38.64,119300.0,25.8626,25.8827,25.8559,25.8827,119300.0
2011-10-10 13:20:00,38.63,38.67,38.62,38.62,309000.0,25.876,25.9027,25.8693,25.8693,309000.0
2011-10-10 13:30:00,38.63,38.63,38.58,38.63,333300.0,25.876,25.876,25.8425,25.876,333300.0
2011-10-10 13:40:00,38.63,38.64,38.6,38.63,732400.0,25.876,25.8827,25.8559,25.876,732400.0
2011-10-10 13:50:00,38.63,38.63,38.59,38.62,437000.0,25.876,25.876,25.8492,25.8693,437000.0
2011-10-10 14:00:00,38.61,38.64,38.55,38.56,526700.0,25.8626,25.8827,25.8224,25.8291,526700.0
2011-10-10 14:10:00,38.56,38.6,38.55,38.59,256600.0,25.8291,25.8559,25.8224,25.8492,256600.0
2011-10-10 14:20:00,38.58,38.64,38.58,38.62,217900.0,25.8425,25.8827,25.8425,25.8693,217900.0
2011-10-10 14:30:00,38.62,38.65,38.59,38.59,283000.0,25.8693,25.8894,25.8492,25.8492,283000.0
2011-10-10 14:40:00,38.59,38.62,38.56,38.58,293000.0,25.8492,25.8693,25.8291,25.8425,293000.0
2011-10-10 14:50:00,38.58,38.6,38.55,38.55,380700.0,25.8425,25.8559,25.8224,25.8224,380700.0
2011-10-10 15:00:00,38.55,38.58,38.46,38.5,199600.0,25.8224,25.8425,25.7621,25.7889,199600.0
2011-10-10 15:10:00,38.49,38.51,38.41,38.47,192100.0,25.7822,25.7956,25.7286,25.7688,192100.0
2011-10-10 15:20:00,38.47,38.47,38.36,38.41,256100.0,25.7688,25.7688,25.6951,25.7286,256100.0
2011-10-10 15:30:00,38.41,38.47,38.35,38.44,646300.0,25.7286,25.7688,25.6884,25.7487,646300.0
2011-10-10 15:40:00,38.44,38.57,38.36,38.57,858200.0,25.7487,25.8358,25.6951,25.8358,858200.0
2011-10-10 15:50:00,38.57,38.69,38.56,38.68,1400800.0,25.8358,25.9161,25.8291,25.9094,1400800.0
2011-10-11 09:30:00,38.18,38.26,38.12,38.21,1068400.0,25.5745,25.6281,25.5343,25.5946,1068400.0
2011-10-11 09:40:00,38.21,38.33,38.14,38.32,377800.0,25.5946,25.675,25.5477,25.6683,377800.0
2011-10-11 09:50:00,38.33,38.39,38.29,38.31,528800.0,25.675,25.7152,25.6482,25.6616,528800.0
2011-10-11 10:00:00,38.3,38.31,38.19,38.26,831900.0,25.6549,25.6616,25.5812,25.6281,831900.0
2011-10-11 10:10:00,38.26,38.45,38.25,38.4,447300.0,25.6281,25.7554,25.6214,25.7219,447300.0
2011-10-11 10:20:00,38.41,38.6,38.38,38.59,676400.0,25.7286,25.8559,25.7085,25.8492,676400.0
2011-10-11 10:30:00,38.59,38.65,38.56,38.64,423300.0,25.8492,25.8894,25.8291,25.8827,423300.0
2011-10-11 10:40:00,38.64,38.76,38.62,38.69,408500.0,25.8827,25.963,25.8693,25.9161,408500.0
2011-10-11 10:50:00,38.69,38.71,38.6,38.7,457600.0,25.9161,25.9295,25.8559,25.9228,457600.0
2011-10-11 11:00:00,38.7,38.74,38.65,38.7,253400.0,25.9228,25.9496,25.8894,25.9228,253400.0
2011-10-11 11:10:00,38.7,38.71,38.63,38.65,502300.0,25.9228,25.9295,25.876,25.8894,502300.0
2011-10-11 11:20:00,38.64,38.7,38.6,38.67,279500.0,25.8827,25.9228,25.8559,25.9027,279500.0
2011-10-11 11:30:00,38.67,38.75,38.65,38.75,303900.0,25.9027,25.9563,25.8894,25.9563,303900.0
2011-10-11 11:40:00,38.74,38.83,38.74,38.81,455300.0,25.9496,26.0099,25.9496,25.9965,455300.0
2011-10-11 11:50:00,38.81,38.89,38.77,38.87,384500.0,25.9965,26.0501,25.9697,26.0367,384500.0
2011-10-11 12:00:00,38.88,38.9,38.81,38.9,368400.0,26.0434,26.0568,25.9965,26.0568,368400.0
2011-10-11 12:10:00,38.89,38.93,38.87,38.9,185500.0,26.0501,26.0769,26.0367,26.0568,185500.0
2011-10-11 12:20:00,38.9,38.9,38.82,38.85,207000.0,26.0568,26.0568,26.0032,26.0233,207000.0
2011-10-11 12:30:00,38.85,38.85,38.66,38.66,264100.0,26.0233,26.0233,25.8961,25.8961,264100.0
2011-10-11 12:40:00,38.66,38.7,38.61,38.62,205000.0,25.8961,25.9228,25.8626,25.8693,205000.0
2011-10-11 12:50:00,38.62,38.73,38.6,38.72,357600.0,25.8693,25.9429,25.8559,25.9362,357600.0
2011-10-11 13:00:00,38.71,38.75,38.63,38.7,223100.0,25.9295,25.9563,25.876,25.9228,223100.0
2011-10-11 13:10:00,38.69,38.7,38.58,38.68,303400.0,25.9161,25.9228,25.8425,25.9094,303400.0
2011-10-11 13:20:00,38.68,38.77,38.68,38.75,161400.0,25.9094,25.9697,25.9094,25.9563,161400.0
2011-10-11 13:30:00,38.76,38.79,38.73,38.75,173500.0,25.963,25.9831,25.9429,25.9563,173500.0
2011-10-11 13:40:00,38.75,38.77,38.68,38.69,142100.0,25.9563,25.9697,25.9094,25.9161,142100.0
2011-10-11 13:50:00,38.7,38.85,38.68,38.85,288900.0,25.9228,26.0233,25.9094,26.0233,288900.0
2011-10-11 14:00:00,38.85,38.86,38.79,38.81,149900.0,26.0233,26.03,25.9831,25.9965,149900.0
2011-10-11 14:10:00,38.81,38.86,38.8,38.83,269300.0,25.9965,26.03,25.9898,26.0099,269300.0
2011-10-11 14:20:00,38.84,38.86,38.69,38.71,164500.0,26.0166,26.03,25.9161,25.9295,164500.0
2011-10-11 14:30:00,38.72,38.76,38.66,38.67,263600.0,25.9362,25.963,25.8961,25.9027,263600.0
2011-10-11 14:40:00,38.67,38.71,38.64,38.65,215300.0,25.9027,25.9295,25.8827,25.8894,215300.0
2011-10-11 14:50:00,38.65,38.71,38.63,38.7,368800.0,25.8894,25.9295,25.876,25.9228,368800.0
2011-10-11 15:00:00,38.7,38.84,38.7,38.81,422800.0,25.9228,26.0166,25.9228,25.9965,422800.0
2011-10-11 15:10:00,38.81,38.86,38.77,38.8,565100.0,25.9965,26.03,25.9697,25.9898,565100.0
2011-10-11 15:20:00,38.8,38.82,38.71,38.72,282900.0,25.9898,26.0032,25.9295,25.9362,282900.0
2011-10-11 15:30:00,38.71,38.83,38.71,38.8,775100.0,25.9295,26.0099,25.9295,25.9898,775100.0
2011-10-11 15:40:00,38.8,38.84,38.75,38.79,880600.0,25.9898,26.0166,25.9563,25.9831,880600.0
2011-10-11 15:50:00,38.78,38.8,38.68,38.76,662000.0,25.9764,25.9898,25.9094,25.963,662000.0
2011-10-12 09:30:00,39.58,39.68,39.55,39.65,895100.0,26.5123,26.5793,26.4922,26.5592,895100.0
2011-10-12 09:40:00,39.64,39.78,39.62,39.64,525100.0,26.5525,26.6463,26.5391,26.5525,525100.0
2011-10-12 09:50:00,39.65,39.8,39.6,39.8,362700.0,26.5592,26.6597,26.5257,26.6597,362700.0
2011-10-12 10:00:00,39.81,39.81,39.71,39.78,606400.0,26.6664,26.6664,26.5994,26.6463,606400.0
2011-10-12 10:10:00,39.78,39.96,39.77,39.95,477500.0,26.6463,26.7668,26.6396,26.7601,477500.0
2011-10-12 10:20:00,39.95,39.97,39.91,39.94,196800.0,26.7601,26.7735,26.7334,26.7534,196800.0
2011-10-12 10:30:00,39.95,40.05,39.94,40.05,454500.0,26.7601,26.8271,26.7534,26.8271,454500.0
2011-10-12 10:40:00,40.05,40.06,39.83,39.84,1127500.0,26.8271,26.8338,26.6798,26.6865,1127500.0
2011-10-12 10:50:00,39.84,39.84,39.74,39.75,761100.0,26.6865,26.6865,26.6195,26.6262,761100.0
2011-10-12 11:00:00,39.74,39.85,39.73,39.83,575000.0,26.6195,26.6932,26.6128,26.6798,575000.0
2011-10-12 11:10:00,39.84,39.89,39.81,39.84,571300.0,26.6865,26.72,26.6664,26.6865,571300.0
2011-10-12 11:20:00,39.83,39.88,39.8,39.81,625900.0,26.6798,26.7133,26.6597,26.6664,625900.0
2011-10-12 11:30:00,39.81,39.91,39.78,39.88,636100.0,26.6664,26.7334,26.6463,26.7133,636100.0
2011-10-12 11:40:00,39.88,39.92,39.87,39.9,395500.0,26.7133,26.7401,26.7066,26.7267,395500.0
2011-10-12 11:50:00,39.91,39.92,39.87,39.89,404600.0,26.7334,26.7401,26.7066,26.72,404600.0
2011-10-12 12:00:00,39.89,39.93,39.87,39.87,517200.0,26.72,26.7467,26.7066,26.7066,517200.0
2011-10-12 12:10:00,39.87,39.92,39.85,39.91,276400.0,26.7066,26.7401,26.6932,26.7334,276400.0
2011-10-12 12:20:00,39.92,39.98,39.92,39.98,285200.0,26.7401,26.7802,26.7401,26.7802,285200.0
2011-10-12 12:30:00,39.98,40.0,39.96,39.97,308100.0,26.7802,26.7936,26.7668,26.7735,308100.0
2011-10-12 12:40:00,39.96,39.97,39.93,39.97,195600.0,26.7668,26.7735,26.7467,26.7735,195600.0
2011-10-12 12:50:00,39.97,40.08,39.96,40.05,356200.0,26.7735,26.8472,26.7668,26.8271,356200.0
2011-10-12 13:00:00,40.05,40.16,40.05,40.08,475500.0,26.8271,26.9008,26.8271,26.8472,475500.0
2011-10-12 13:10:00,40.09,40.12,40.07,40.1,507200.0,26.8539,26.874,26.8405,26.8606,507200.0
2011-10-12 13:20:00,40.1,40.12,40.06,40.09,780100.0,26.8606,26.874,26.8338,26.8539,780100.0
2011-10-12 13:30:00,40.1,40.15,40.08,40.13,268200.0,26.8606,26.8941,26.8472,26.8807,268200.0
2011-10-12 13:40:00,40.13,40.2,40.13,40.17,603000.0,26.8807,26.9276,26.8807,26.9075,603000.0
2011-10-12 13:50:00,40.17,40.2,40.15,40.18,280000.0,26.9075,26.9276,26.8941,26.9142,280000.0
2011-10-12 14:00:00,40.19,40.36,40.16,40.33,1036900.0,26.9209,27.0348,26.9008,27.0147,1036900.0
2011-10-12 14:10:00,40.33,40.38,40.24,40.26,463900.0,27.0147,27.0482,26.9544,26.9678,463900.0
2011-10-12 14:20:00,40.26,40.3,40.24,40.27,545700.0,26.9678,26.9946,26.9544,26.9745,545700.0
2011-10-12 14:30:00,40.28,40.36,40.24,40.26,1030600.0,26.9812,27.0348,26.9544,26.9678,1030600.0
2011-10-12 14:40:00,40.27,40.29,40.18,40.24,500100.0,26.9745,26.9879,26.9142,26.9544,500100.0
2011-10-12 14:50:00,40.23,40.25,40.04,40.08,713200.0,26.9477,26.9611,26.8204,26.8472,713200.0
2011-10-12 15:00:00,40.07,40.11,40.0,40.03,869500.0,26.8405,26.8673,26.7936,26.8137,869500.0
2011-10-12 15:10:00,40.02,40.1,39.99,40.07,1683800.0,26.807,26.8606,26.7869,26.8405,1683800.0
2011-10-12 15:20:00,40.07,40.12,39.99,40.12,1960900.0,26.8405,26.874,26.7869,26.874,1960900.0
2011-10-12 15:30:00,40.12,40.21,40.06,40.18,1432700.0,26.874,26.9343,26.8338,26.9142,1432700.0
2011-10-12 15:40:00,40.18,40.23,39.96,40.0,1880200.0,26.9142,26.9477,26.7668,26.7936,1880200.0
2011-10-12 15:50:00,40.0,40.06,39.85,39.89,3215800.0,26.7936,26.8338,26.6932,26.72,3215800.0
2011-10-13 09:30:00,39.57,39.58,39.39,39.4,1026700.0,26.5056,26.5123,26.385,26.3917,1026700.0
2011-10-13 09:40:00,39.41,39.41,39.24,39.34,842900.0,26.3984,26.3984,26.2846,26.3515,842900.0
2011-10-13 09:50:00,39.34,39.35,39.11,39.17,256000.0,26.3515,26.3582,26.1975,26.2377,256000.0
2011-10-13 10:00:00,39.16,39.23,39.11,39.14,907200.0,26.231,26.2779,26.1975,26.2176,907200.0
2011-10-13 10:10:00,39.13,39.23,39.08,39.08,529400.0,26.2109,26.2779,26.1774,26.1774,529400.0
2011-10-13 10:20:00,39.08,39.18,39.03,39.14,322500.0,26.1774,26.2444,26.1439,26.2176,322500.0
2011-10-13 10:30:00,39.13,39.22,39.11,39.13,681700.0,26.2109,26.2712,26.1975,26.2109,681700.0
2011-10-13 10:40:00,39.13,39.16,39.02,39.03,213200.0,26.2109,26.231,26.1372,26.1439,213200.0
2011-10-13 10:50:00,39.04,39.13,39.0,39.0,345800.0,26.1506,26.2109,26.1238,26.1238,345800.0
2011-10-13 11:00:00,39.0,39.1,38.96,39.01,726700.0,26.1238,26.1908,26.097,26.1305,726700.0
2011-10-13 11:10:00,39.01,39.14,38.98,38.98,301900.0,26.1305,26.2176,26.1104,26.1104,301900.0
2011-10-13 11:20:00,38.98,39.12,38.97,39.07,562500.0,26.1104,26.2042,26.1037,26.1707,562500.0
2011-10-13 11:30:00,39.07,39.3,39.06,39.3,2846200.0,26.1707,26.3247,26.164,26.3247,2846200.0
2011-10-13 11:40:00,39.3,39.4,39.25,39.34,1017800.0,26.3247,26.3917,26.2913,26.3515,1017800.0
2011-10-13 11:50:00,39.34,39.36,39.28,39.3,207000.0,26.3515,26.3649,26.3114,26.3247,207000.0
2011-10-13 12:00:00,39.3,39.36,39.29,39.3,145500.0,26.3247,26.3649,26.3181,26.3247,145500.0
2011-10-13 12:10:00,39.3,39.32,39.24,39.25,155700.0,26.3247,26.3381,26.2846,26.2913,155700.0
2011-10-13 12:20:00,39.25,39.28,39.19,39.2,541000.0,26.2913,26.3114,26.2511,26.2578,541000.0
2011-10-13 12:30:00,39.2,39.21,39.16,39.2,155400.0,26.2578,26.2645,26.231,26.2578,155400.0
2011-10-13 12:40:00,39.19,39.24,39.16,39.21,167800.0,26.2511,26.2846,26.231,26.2645,167800.0
2011-10-13 12:50:00,39.21,39.31,39.2,39.27,179500.0,26.2645,26.3314,26.2578,26.3047,179500.0
2011-10-13 13:00:00,39.27,39.36,39.2,39.35,168200.0,26.3047,26.3649,26.2578,26.3582,168200.0
2011-10-13 13:10:00,39.36,39.45,39.35,39.37,130500.0,26.3649,26.4252,26.3582,26.3716,130500.0
2011-10-13 13:20:00,39.37,39.48,39.35,39.46,269500.0,26.3716,26.4453,26.3582,26.4319,269500.0
2011-10-13 13:30:00,39.46,39.52,39.45,39.51,397600.0,26.4319,26.4721,26.4252,26.4654,397600.0
2011-10-13 13:40:00,39.51,39.52,39.43,39.48,945000.0,26.4654,26.4721,26.4118,26.4453,945000.0
2011-10-13 13:50:00,39.49,39.49,39.37,39.39,594600.0,26.452,26.452,26.3716,26.385,594600.0
2011-10-13 14:00:00,39.39,39.42,39.33,39.41,449900.0,26.385,26.4051,26.3448,26.3984,449900.0
2011-10-13 14:10:00,39.41,39.45,39.34,39.45,211300.0,26.3984,26.4252,26.3515,26.4252,211300.0
2011-10-13 14:20:00,39.44,39.51,39.36,39.4,307700.0,26.4185,26.4654,26.3649,26.3917,307700.0
2011-10-13 14:30:00,39.41,39.48,39.39,39.44,364400.0,26.3984,26.4453,26.385,26.4185,364400.0
2011-10-13 14:40:00,39.44,39.58,39.4,39.57,185300.0,26.4185,26.5123,26.3917,26.5056,185300.0
2011-10-13 14:50:00,39.57,39.61,39.53,39.55,171100.0,26.5056,26.5324,26.4788,26.4922,171100.0
2011-10-13 15:00:00,39.54,39.69,39.54,39.67,248700.0,26.4855,26.586,26.4855,26.5726,248700.0
2011-10-13 15:10:00,39.68,39.72,39.65,39.69,781500.0,26.5793,26.6061,26.5592,26.586,781500.0
2011-10-13 15:20:00,39.69,39.7,39.47,39.5,400400.0,26.586,26.5927,26.4386,26.4587,400400.0
2011-10-13 15:30:00,39.49,39.53,39.44,39.48,264600.0,26.452,26.4788,26.4185,26.4453,264600.0
2011-10-13 15:40:00,39.48,39.54,39.44,39.48,404000.0,26.4453,26.4855,26.4185,26.4453,404000.0
2011-10-13 15:50:00,39.5,39.64,39.49,39.58,949800.0,26.4587,26.5525,26.452,26.5123,949800.0
2011-10-14 09:30:00,40.1,40.16,40.01,40.14,1633400.0,26.8606,26.9008,26.8003,26.8874,1633400.0
2011-10-14 09:40:00,40.14,40.18,40.06,40.09,638600.0,26.8874,26.9142,26.8338,26.8539,638600.0
2011-10-14 09:50:00,40.09,40.12,40.03,40.05,880100.0,26.8539,26.874,26.8137,26.8271,880100.0
2011-10-14 10:00:00,40.06,40.09,39.99,40.06,564900.0,26.8338,26.8539,26.7869,26.8338,564900.0
2011-10-14 10:10:00,40.05,40.07,39.86,39.89,452600.0,26.8271,26.8405,26.6999,26.72,452600.0
2011-10-14 10:20:00,39.89,40.03,39.89,39.92,621500.0,26.72,26.8137,26.72,26.7401,621500.0
2011-10-14 10:30:00,39.93,40.02,39.9,39.99,948100.0,26.7467,26.807,26.7267,26.7869,948100.0
2011-10-14 10:40:00,39.98,39.99,39.91,39.93,528300.0,26.7802,26.7869,26.7334,26.7467,528300.0
2011-10-14 10:50:00,39.93,40.04,39.93,40.04,739400.0,26.7467,26.8204,26.7467,26.8204,739400.0
2011-10-14 11:00:00,40.04,40.08,39.99,40.01,343200.0,26.8204,26.8472,26.7869,26.8003,343200.0
2011-10-14 11:10:00,40.01,40.05,39.97,40.04,449800.0,26.8003,26.8271,26.7735,26.8204,449800.0
2011-10-14 11:20:00,40.04,40.05,39.87,39.88,426800.0,26.8204,26.8271,26.7066,26.7133,426800.0
2011-10-14 11:30:00,39.89,39.98,39.88,39.93,260100.0,26.72,26.7802,26.7133,26.7467,260100.0
2011-10-14 11:40:00,39.92,40.0,39.92,39.96,171800.0,26.7401,26.7936,26.7401,26.7668,171800.0
2011-10-14 11:50:00,39.96,40.0,39.94,39.95,87100.0,26.7668,26.7936,26.7534,26.7601,87100.0
2011-10-14 12:00:00,39.94,39.95,39.9,39.93,102000.0,26.7534,26.7601,26.7267,26.7467,102000.0
2011-10-14 12:10:00,39.93,39.97,39.89,39.91,176500.0,26.7467,26.7735,26.72,26.7334,176500.0
2011-10-14 12:20:00,39.91,39.97,39.88,39.91,183600.0,26.7334,26.7735,26.7133,26.7334,183600.0
2011-10-14 12:30:00,39.91,40.0,39.9,39.99,160400.0,26.7334,26.7936,26.7267,26.7869,160400.0
2011-10-14 12:40:00,39.99,40.02,39.94,39.96,687500.0,26.7869,26.807,26.7534,26.7668,687500.0
2011-10-14 12:50:00,39.97,40.03,39.96,39.99,2553800.0,26.7735,26.8137,26.7668,26.7869,2553800.0
2011-10-14 13:00:00,39.99,40.09,39.99,40.07,1498100.0,26.7869,26.8539,26.7869,26.8405,1498100.0
2011-10-14 13:10:00,40.06,40.13,40.04,40.13,359900.0,26.8338,26.8807,26.8204,26.8807,359900.0
2011-10-14 13:20:00,40.13,40.16,40.09,40.09,281600.0,26.8807,26.9008,26.8539,26.8539,281600.0
2011-10-14 13:30:00,40.1,40.12,40.08,40.11,461700.0,26.8606,26.874,26.8472,26.8673,461700.0
2011-10-14 13:40:00,40.11,40.14,40.09,40.14,160800.0,26.8673,26.8874,26.8539,26.8874,160800.0
2011-10-14 13:50:00,40.15,40.22,40.13,40.18,638500.0,26.8941,26.941,26.8807,26.9142,638500.0
2011-10-14 14:00:00,40.18,40.2,40.13,40.13,432900.0,26.9142,26.9276,26.8807,26.8807,432900.0
2011-10-14 14:10:00,40.13,40.15,40.09,40.12,520800.0,26.8807,26.8941,26.8539,26.874,520800.0
2011-10-14 14:20:00,40.12,40.17,40.11,40.16,542000.0,26.874,26.9075,26.8673,26.9008,542000.0
2011-10-14 14:30:00,40.16,40.16,40.08,40.11,548200.0,26.9008,26.9008,26.8472,26.8673,548200.0
2011-10-14 14:40:00,40.12,40.13,40.08,40.09,218900.0,26.874,26.8807,26.8472,26.8539,218900.0
2011-10-14 14:50:00,40.09,40.19,40.09,40.19,359600.0,26.8539,26.9209,26.8539,26.9209,359600.0
2011-10-14 15:00:00,40.19,40.19,40.14,40.15,258800.0,26.9209,26.9209,26.8874,26.8941,258800.0
2011-10-14 15:10:00,40.16,40.17,40.07,40.16,319300.0,26.9008,26.9075,26.8405,26.9008,319300.0
2011-10-14 15:20:00,40.16,40.19,40.15,40.18,206400.0,26.9008,26.9209,26.8941,26.9142,206400.0
2011-10-14 15:30:00,40.18,40.29,40.17,40.21,443200.0,26.9142,26.9879,26.9075,26.9343,443200.0
2011-10-14 15:40:00,40.2,40.22,40.1,40.11,899400.0,26.9276,26.941,26.8606,26.8673,899400.0
2011-10-14 15:50:00,40.12,40.26,40.07,40.23,2937400.0,26.874,26.9678,26.8405,26.9477,2937400.0
2011-10-17 09:30:00,39.85,39.92,39.69,39.72,949200.0,26.6932,26.7401,26.586,26.6061,949200.0
2011-10-17 09:40:00,39.7,39.76,39.66,39.7,622600.0,26.5927,26.6329,26.5659,26.5927,622600.0
2011-10-17 09:50:00,39.69,39.72,39.53,39.55,760700.0,26.586,26.6061,26.4788,26.4922,760700.0
2011-10-17 10:00:00,39.55,39.55,39.45,39.48,463500.0,26.4922,26.4922,26.4252,26.4453,463500.0
2011-10-17 10:10:00,39.49,39.52,39.42,39.44,453600.0,26.452,26.4721,26.4051,26.4185,453600.0
2011-10-17 10:20:00,39.45,39.45,39.32,39.32,753700.0,26.4252,26.4252,26.3381,26.3381,753700.0
2011-10-17 10:30:00,39.31,39.37,39.29,39.32,587100.0,26.3314,26.3716,26.3181,26.3381,587100.0
2011-10-17 10:40:00,39.32,39.33,39.2,39.22,335900.0,26.3381,26.3448,26.2578,26.2712,335900.0
2011-10-17 10:50:00,39.22,39.4,39.22,39.38,433900.0,26.2712,26.3917,26.2712,26.3783,433900.0
2011-10-17 11:00:00,39.38,39.45,39.37,39.45,292200.0,26.3783,26.4252,26.3716,26.4252,292200.0
2011-10-17 11:10:00,39.45,39.46,39.39,39.41,248100.0,26.4252,26.4319,26.385,26.3984,248100.0
2011-10-17 11:20:00,39.41,39.49,39.4,39.47,151900.0,26.3984,26.452,26.3917,26.4386,151900.0
2011-10-17 11:30:00,39.48,39.5,39.46,39.47,109400.0,26.4453,26.4587,26.4319,26.4386,109400.0
2011-10-17 11:40:00,39.46,39.48,39.32,39.34,305300.0,26.4319,26.4453,26.3381,26.3515,305300.0
2011-10-17 11:50:00,39.35,39.4,39.33,39.35,185400.0,26.3582,26.3917,26.3448,26.3582,185400.0
2011-10-17 12:00:00,39.33,39.34,39.28,39.28,91700.0,26.3448,26.3515,26.3114,26.3114,91700.0
2011-10-17 12:10:00,39.27,39.34,39.23,39.32,136700.0,26.3047,26.3515,26.2779,26.3381,136700.0
2011-10-17 12:20:00,39.32,39.32,39.27,39.3,89800.0,26.3381,26.3381,26.3047,26.3247,89800.0
2011-10-17 12:30:00,39.29,39.29,39.23,39.27,82300.0,26.3181,26.3181,26.2779,26.3047,82300.0
2011-10-17 12:40:00,39.26,39.33,39.21,39.21,245700.0,26.298,26.3448,26.2645,26.2645,245700.0
2011-10-17 12:50:00,39.22,39.26,39.19,39.23,224800.0,26.2712,26.298,26.2511,26.2779,224800.0
2011-10-17 13:00:00,39.22,39.27,39.18,39.25,229400.0,26.2712,26.3047,26.2444,26.2913,229400.0
2011-10-17 13:10:00,39.26,39.38,39.25,39.38,1706500.0,26.298,26.3783,26.2913,26.3783,1706500.0
2011-10-17 13:20:00,39.38,39.4,39.33,39.34,236200.0,26.3783,26.3917,26.3448,26.3515,236200.0
2011-10-17 13:30:00,39.33,39.36,39.18,39.24,624300.0,26.3448,26.3649,26.2444,26.2846,624300.0
2011-10-17 13:40:00,39.24,39.34,39.24,39.24,455700.0,26.2846,26.3515,26.2846,26.2846,455700.0
2011-10-17 13:50:00,39.25,39.32,39.25,39.32,345900.0,26.2913,26.3381,26.2913,26.3381,345900.0
2011-10-17 14:00:00,39.3,39.33,39.18,39.19,430600.0,26.3247,26.3448,26.2444,26.2511,430600.0
2011-10-17 14:10:00,39.19,39.23,39.17,39.2,166400.0,26.2511,26.2779,26.2377,26.2578,166400.0
2011-10-17 14:20:00,39.2,39.22,39.12,39.16,399400.0,26.2578,26.2712,26.2042,26.231,399400.0
2011-10-17 14:30:00,39.16,39.16,39.05,39.08,258400.0,26.231,26.231,26.1573,26.1774,258400.0
2011-10-17 14:40:00,39.08,39.12,39.04,39.08,256900.0,26.1774,26.2042,26.1506,26.1774,256900.0
2011-10-17 14:50:00,39.08,39.16,39.05,39.16,297000.0,26.1774,26.231,26.1573,26.231,297000.0
2011-10-17 15:00:00,39.15,39.21,39.1,39.1,452800.0,26.2243,26.2645,26.1908,26.1908,452800.0
2011-10-17 15:10:00,39.1,39.21,39.1,39.15,320800.0,26.1908,26.2645,26.1908,26.2243,320800.0
2011-10-17 15:20:00,39.15,39.16,39.07,39.13,594900.0,26.2243,26.231,26.1707,26.2109,594900.0
2011-10-17 15:30:00,39.13,39.16,38.97,38.98,977800.0,26.2109,26.231,26.1037,26.1104,977800.0
2011-10-17 15:40:00,38.98,39.16,38.97,39.06,1173400.0,26.1104,26.231,26.1037,26.164,1173400.0
2011-10-17 15:50:00,39.07,39.1,38.92,38.99,855300.0,26.1707,26.1908,26.0702,26.1171,855300.0
2011-10-18 09:30:00,39.04,39.04,38.91,38.97,753500.0,26.1506,26.1506,26.0635,26.1037,753500.0
2011-10-18 09:40:00,38.97,39.01,38.71,38.72,515600.0,26.1037,26.1305,25.9295,25.9362,515600.0
2011-10-18 09:50:00,38.72,38.72,38.53,38.58,577700.0,25.9362,25.9362,25.809,25.8425,577700.0
2011-10-18 10:00:00,38.58,38.6,38.45,38.56,786000.0,25.8425,25.8559,25.7554,25.8291,786000.0
2011-10-18 10:10:00,38.56,38.65,38.51,38.52,224200.0,25.8291,25.8894,25.7956,25.8023,224200.0
2011-10-18 10:20:00,38.52,38.8,38.52,38.8,487100.0,25.8023,25.9898,25.8023,25.9898,487100.0
2011-10-18 10:30:00,38.8,38.88,38.77,38.8,353500.0,25.9898,26.0434,25.9697,25.9898,353500.0
2011-10-18 10:40:00,38.81,39.03,38.81,39.0,681400.0,25.9965,26.1439,25.9965,26.1238,681400.0
2011-10-18 10:50:00,39.0,39.05,38.9,38.96,443000.0,26.1238,26.1573,26.0568,26.097,443000.0
2011-10-18 11:00:00,38.95,38.99,38.91,38.96,417600.0,26.0903,26.1171,26.0635,26.097,417600.0
2011-10-18 11:10:00,38.96,39.0,38.87,38.91,254000.0,26.097,26.1238,26.0367,26.0635,254000.0
2011-10-18 11:20:00,38.91,38.94,38.8,38.84,258300.0,26.0635,26.0836,25.9898,26.0166,258300.0
2011-10-18 11:30:00,38.84,39.12,38.84,39.1,370900.0,26.0166,26.2042,26.0166,26.1908,370900.0
2011-10-18 11:40:00,39.11,39.19,39.08,39.15,175400.0,26.1975,26.2511,26.1774,26.2243,175400.0
2011-10-18 11:50:00,39.15,39.2,39.11,39.14,162000.0,26.2243,26.2578,26.1975,26.2176,162000.0
2011-10-18 12:00:00,39.14,39.18,39.11,39.16,375900.0,26.2176,26.2444,26.1975,26.231,375900.0
2011-10-18 12:10:00,39.16,39.16,39.08,39.1,512300.0,26.231,26.231,26.1774,26.1908,512300.0
2011-10-18 12:20:00,39.1,39.15,39.08,39.14,845200.0,26.1908,26.2243,26.1774,26.2176,845200.0
2011-10-18 12:30:00,39.13,39.28,39.12,39.27,419400.0,26.2109,26.3114,26.2042,26.3047,419400.0
2011-10-18 12:40:00,39.28,39.4,39.28,39.38,564200.0,26.3114,26.3917,26.3114,26.3783,564200.0
2011-10-18 12:50:00,39.38,39.42,39.36,39.41,1307100.0,26.3783,26.4051,26.3649,26.3984,1307100.0
2011-10-18 13:00:00,39.41,39.44,39.39,39.41,456700.0,26.3984,26.4185,26.385,26.3984,456700.0
2011-10-18 13:10:00,39.42,39.42,39.33,39.34,403000.0,26.4051,26.4051,26.3448,26.3515,403000.0
2011-10-18 13:20:00,39.34,39.34,39.21,39.33,499300.0,26.3515,26.3515,26.2645,26.3448,499300.0
2011-10-18 13:30:00,39.33,39.41,39.31,39.41,573300.0,26.3448,26.3984,26.3314,26.3984,573300.0
2011-10-18 13:40:00,39.41,39.41,39.34,39.41,565800.0,26.3984,26.3984,26.3515,26.3984,565800.0
2011-10-18 13:50:00,39.41,39.51,39.41,39.45,417300.0,26.3984,26.4654,26.3984,26.4252,417300.0
2011-10-18 14:00:00,39.45,39.52,39.45,39.5,506300.0,26.4252,26.4721,26.4252,26.4587,506300.0
2011-10-18 14:10:00,39.5,39.59,39.5,39.52,518800.0,26.4587,26.519,26.4587,26.4721,518800.0
2011-10-18 14:20:00,39.53,39.62,39.52,39.57,651500.0,26.4788,26.5391,26.4721,26.5056,651500.0
2011-10-18 14:30:00,39.57,39.65,39.5,39.51,677600.0,26.5056,26.5592,26.4587,26.4654,677600.0
2011-10-18 14:40:00,39.5,39.52,39.39,39.49,477800.0,26.4587,26.4721,26.385,26.452,477800.0
2011-10-18 14:50:00,39.49,39.55,39.47,39.52,607200.0,26.452,26.4922,26.4386,26.4721,607200.0
2011-10-18 15:00:00,39.53,39.91,39.53,39.88,1046800.0,26.4788,26.7334,26.4788,26.7133,1046800.0
2011-10-18 15:10:00,39.88,40.16,39.87,39.91,1525800.0,26.7133,26.9008,26.7066,26.7334,1525800.0
2011-10-18 15:20:00,39.91,40.03,39.89,39.9,940300.0,26.7334,26.8137,26.72,26.7267,940300.0
2011-10-18 15:30:00,39.9,39.98,39.81,39.91,913900.0,26.7267,26.7802,26.6664,26.7334,913900.0
2011-10-18 15:40:00,39.91,40.05,39.84,40.05,1051000.0,26.7334,26.8271,26.6865,26.8271,1051000.0
2011-10-18 15:50:00,40.05,40.16,39.89,39.97,1946700.0,26.8271,26.9008,26.72,26.7735,1946700.0
2011-10-19 09:30:00,39.73,39.78,39.64,39.76,734600.0,26.6128,26.6463,26.5525,26.6329,734600.0
2011-10-19 09:40:00,39.76,39.77,39.57,39.59,392400.0,26.6329,26.6396,26.5056,26.519,392400.0
2011-10-19 09:50:00,39.6,39.64,39.5,39.63,489900.0,26.5257,26.5525,26.4587,26.5458,489900.0
2011-10-19 10:00:00,39.62,39.65,39.5,39.63,414900.0,26.5391,26.5592,26.4587,26.5458,414900.0
2011-10-19 10:10:00,39.63,39.76,39.6,39.72,501700.0,26.5458,26.6329,26.5257,26.6061,501700.0
2011-10-19 10:20:00,39.72,39.87,39.66,39.86,358900.0,26.6061,26.7066,26.5659,26.6999,358900.0
2011-10-19 10:30:00,39.86,39.88,39.77,39.78,366000.0,26.6999,26.7133,26.6396,26.6463,366000.0
2011-10-19 10:40:00,39.79,39.86,39.76,39.83,295900.0,26.653,26.6999,26.6329,26.6798,295900.0
2011-10-19 10:50:00,39.83,39.87,39.78,39.78,262700.0,26.6798,26.7066,26.6463,26.6463,262700.0
2011-10-19 11:00:00,39.77,39.81,39.7,39.78,226500.0,26.6396,26.6664,26.5927,26.6463,226500.0
2011-10-19 11:10:00,39.77,39.81,39.69,39.71,219300.0,26.6396,26.6664,26.586,26.5994,219300.0
2011-10-19 11:20:00,39.69,39.76,39.64,39.73,294500.0,26.586,26.6329,26.5525,26.6128,294500.0
2011-10-19 11:30:00,39.74,39.83,39.74,39.77,162900.0,26.6195,26.6798,26.6195,26.6396,162900.0
2011-10-19 11:40:00,39.76,39.81,39.72,39.72,226100.0,26.6329,26.6664,26.6061,26.6061,226100.0
2011-10-19 11:50:00,39.73,39.75,39.62,39.63,291600.0,26.6128,26.6262,26.5391,26.5458,291600.0
2011-10-19 12:00:00,39.63,39.68,39.58,39.59,346700.0,26.5458,26.5793,26.5123,26.519,346700.0
2011-10-19 12:10:00,39.58,39.63,39.56,39.61,258000.0,26.5123,26.5458,26.4989,26.5324,258000.0
2011-10-19 12:20:00,39.62,39.69,39.6,39.66,188900.0,26.5391,26.586,26.5257,26.5659,188900.0
2011-10-19 12:30:00,39.66,39.68,39.58,39.65,195600.0,26.5659,26.5793,26.5123,26.5592,195600.0
2011-10-19 12:40:00,39.65,39.69,39.61,39.64,207600.0,26.5592,26.586,26.5324,26.5525,207600.0
2011-10-19 12:50:00,39.63,39.72,39.62,39.66,207300.0,26.5458,26.6061,26.5391,26.5659,207300.0
2011-10-19 13:00:00,39.66,39.76,39.65,39.76,288200.0,26.5659,26.6329,26.5592,26.6329,288200.0
2011-10-19 13:10:00,39.75,39.77,39.68,39.69,178500.0,26.6262,26.6396,26.5793,26.586,178500.0
2011-10-19 13:20:00,39.69,39.73,39.66,39.66,162400.0,26.586,26.6128,26.5659,26.5659,162400.0
2011-10-19 13:30:00,39.66,39.68,39.56,39.57,3046900.0,26.5659,26.5793,26.4989,26.5056,3046900.0
2011-10-19 13:40:00,39.58,39.59,39.51,39.55,322300.0,26.5123,26.519,26.4654,26.4922,322300.0
2011-10-19 13:50:00,39.55,39.64,39.54,39.63,380100.0,26.4922,26.5525,26.4855,26.5458,380100.0
2011-10-19 14:00:00,39.63,39.67,39.4,39.4,1106100.0,26.5458,26.5726,26.3917,26.3917,1106100.0
2011-10-19 14:10:00,39.4,39.51,39.4,39.47,822000.0,26.3917,26.4654,26.3917,26.4386,822000.0
2011-10-19 14:20:00,39.46,39.5,39.31,39.32,584500.0,26.4319,26.4587,26.3314,26.3381,584500.0
2011-10-19 14:30:00,39.33,39.4,39.25,39.35,979900.0,26.3448,26.3917,26.2913,26.3582,979900.0
2011-10-19 14:40:00,39.34,39.47,39.27,39.41,575300.0,26.3515,26.4386,26.3047,26.3984,575300.0
2011-10-19 14:50:00,39.41,39.42,39.31,39.34,505000.0,26.3984,26.4051,26.3314,26.3515,505000.0
2011-10-19 15:00:00,39.33,39.35,39.21,39.29,676000.0,26.3448,26.3582,26.2645,26.3181,676000.0
2011-10-19 15:10:00,39.28,39.4,39.21,39.36,829900.0,26.3114,26.3917,26.2645,26.3649,829900.0
2011-10-19 15:20:00,39.36,39.4,39.29,39.29,623700.0,26.3649,26.3917,26.3181,26.3181,623700.0
2011-10-19 15:30:00,39.3,39.43,39.27,39.32,699200.0,26.3247,26.4118,26.3047,26.3381,699200.0
2011-10-19 15:40:00,39.32,39.4,39.21,39.38,1081300.0,26.3381,26.3917,26.2645,26.3783,1081300.0
2011-10-19 15:50:00,39.38,39.38,39.28,39.3,1642700.0,26.3783,26.3783,26.3114,26.3247,1642700.0
2011-10-20 09:30:00,38.87,38.93,38.7,38.75,1430200.0,26.0367,26.0769,25.9228,25.9563,1430200.0
2011-10-20 09:40:00,38.74,38.88,38.68,38.82,703100.0,25.9496,26.0434,25.9094,26.0032,703100.0
2011-10-20 09:50:00,38.83,38.85,38.66,38.7,481800.0,26.0099,26.0233,25.8961,25.9228,481800.0
2011-10-20 10:00:00,38.7,38.93,38.7,38.77,2558900.0,25.9228,26.0769,25.9228,25.9697,2558900.0
2011-10-20 10:10:00,38.79,38.91,38.79,38.83,1172800.0,25.9831,26.0635,25.9831,26.0099,1172800.0
2011-10-20 10:20:00,38.84,38.87,38.64,38.67,635000.0,26.0166,26.0367,25.8827,25.9027,635000.0
2011-10-20 10:30:00,38.67,38.71,38.59,38.68,572100.0,25.9027,25.9295,25.8492,25.9094,572100.0
2011-10-20 10:40:00,38.69,38.69,38.42,38.44,833200.0,25.9161,25.9161,25.7353,25.7487,833200.0
2011-10-20 10:50:00,38.43,38.5,38.29,38.29,437600.0,25.742,25.7889,25.6482,25.6482,437600.0
2011-10-20 11:00:00,38.3,38.31,38.21,38.31,441600.0,25.6549,25.6616,25.5946,25.6616,441600.0
2011-10-20 11:10:00,38.31,38.31,38.08,38.09,779000.0,25.6616,25.6616,25.5075,25.5142,779000.0
2011-10-20 11:20:00,38.08,38.23,38.08,38.2,220400.0,25.5075,25.608,25.5075,25.5879,220400.0
2011-10-20 11:30:00,38.2,38.28,38.14,38.26,225500.0,25.5879,25.6415,25.5477,25.6281,225500.0
2011-10-20 11:40:00,38.26,38.32,38.21,38.24,129700.0,25.6281,25.6683,25.5946,25.6147,129700.0
2011-10-20 11:50:00,38.26,38.26,38.02,38.08,303900.0,25.6281,25.6281,25.4674,25.5075,303900.0
2011-10-20 12:00:00,38.08,38.09,37.95,37.96,312300.0,25.5075,25.5142,25.4205,25.4272,312300.0
2011-10-20 12:10:00,37.96,37.98,37.85,37.87,259200.0,25.4272,25.4406,25.3535,25.3669,259200.0
2011-10-20 12:20:00,37.87,37.98,37.87,37.94,442500.0,25.3669,25.4406,25.3669,25.4138,442500.0
2011-10-20 12:30:00,37.94,38.08,37.94,38.05,170100.0,25.4138,25.5075,25.4138,25.4874,170100.0
2011-10-20 12:40:00,38.06,38.1,38.02,38.02,148200.0,25.4941,25.5209,25.4674,25.4674,148200.0
2011-10-20 12:50:00,38.02,38.21,38.0,38.21,710200.0,25.4674,25.5946,25.454,25.5946,710200.0
2011-10-20 13:00:00,38.2,38.28,38.17,38.21,302400.0,25.5879,25.6415,25.5678,25.5946,302400.0
2011-10-20 13:10:00,38.22,38.36,38.2,38.34,178300.0,25.6013,25.6951,25.5879,25.6817,178300.0
2011-10-20 13:20:00,38.34,38.49,38.34,38.41,297100.0,25.6817,25.7822,25.6817,25.7286,297100.0
2011-10-20 13:30:00,38.42,38.47,38.31,38.31,214300.0,25.7353,25.7688,25.6616,25.6616,214300.0
2011-10-20 13:40:00,38.32,38.41,38.23,38.37,269900.0,25.6683,25.7286,25.608,25.7018,269900.0
2011-10-20 13:50:00,38.37,38.46,38.3,38.32,194400.0,25.7018,25.7621,25.6549,25.6683,194400.0
2011-10-20 14:00:00,38.31,38.4,38.22,38.24,197000.0,25.6616,25.7219,25.6013,25.6147,197000.0
2011-10-20 14:10:00,38.23,38.27,38.18,38.25,166500.0,25.608,25.6348,25.5745,25.6214,166500.0
2011-10-20 14:20:00,38.24,38.37,38.21,38.34,134000.0,25.6147,25.7018,25.5946,25.6817,134000.0
2011-10-20 14:30:00,38.33,38.54,38.3,38.54,241100.0,25.675,25.8157,25.6549,25.8157,241100.0
2011-10-20 14:40:00,38.53,38.56,38.46,38.52,323600.0,25.809,25.8291,25.7621,25.8023,323600.0
2011-10-20 14:50:00,38.52,38.6,38.51,38.54,329900.0,25.8023,25.8559,25.7956,25.8157,329900.0
2011-10-20 15:00:00,38.55,38.59,38.5,38.56,304000.0,25.8224,25.8492,25.7889,25.8291,304000.0
2011-10-20 15:10:00,38.56,38.57,38.47,38.55,422100.0,25.8291,25.8358,25.7688,25.8224,422100.0
2011-10-20 15:20:00,38.55,38.56,38.39,38.47,512000.0,25.8224,25.8291,25.7152,25.7688,512000.0
2011-10-20 15:30:00,38.46,38.51,38.41,38.43,488100.0,25.7621,25.7956,25.7286,25.742,488100.0
2011-10-20 15:40:00,38.42,38.57,38.42,38.57,627300.0,25.7353,25.8358,25.7353,25.8358,627300.0
2011-10-20 15:50:00,38.56,38.59,38.49,38.51,1409700.0,25.8291,25.8492,25.7822,25.7956,1409700.0
2011-10-21 09:30:00,39.14,39.29,39.13,39.26,1077700.0,26.2176,26.3181,26.2109,26.298,1077700.0
2011-10-21 09:40:00,39.27,39.36,39.25,39.35,715200.0,26.3047,26.3649,26.2913,26.3582,715200.0
2011-10-21 09:50:00,39.34,39.4,39.32,39.36,708200.0,26.3515,26.3917,26.3381,26.3649,708200.0
2011-10-21 10:00:00,39.37,39.37,39.29,39.32,320600.0,26.3716,26.3716,26.3181,26.3381,320600.0
2011-10-21 10:10:00,39.31,39.47,39.29,39.47,872300.0,26.3314,26.4386,26.3181,26.4386,872300.0
2011-10-21 10:20:00,39.47,39.53,39.46,39.49,350100.0,26.4386,26.4788,26.4319,26.452,350100.0
2011-10-21 10:30:00,39.5,39.54,39.39,39.41,586000.0,26.4587,26.4855,26.385,26.3984,586000.0
2011-10-21 10:40:00,39.41,39.45,39.37,39.43,465200.0,26.3984,26.4252,26.3716,26.4118,465200.0
2011-10-21 10:50:00,39.43,39.44,39.31,39.38,639800.0,26.4118,26.4185,26.3314,26.3783,639800.0
2011-10-21 11:00:00,39.38,39.41,39.32,39.33,457000.0,26.3783,26.3984,26.3381,26.3448,457000.0
2011-10-21 11:10:00,39.33,39.47,39.33,39.44,462800.0,26.3448,26.4386,26.3448,26.4185,462800.0
2011-10-21 11:20:00,39.43,39.5,39.43,39.47,381300.0,26.4118,26.4587,26.4118,26.4386,381300.0
2011-10-21 11:30:00,39.47,39.48,39.4,39.41,488500.0,26.4386,26.4453,26.3917,26.3984,488500.0
2011-10-21 11:40:00,39.41,39.52,39.41,39.49,181600.0,26.3984,26.4721,26.3984,26.452,181600.0
2011-10-21 11:50:00,39.5,39.54,39.48,39.49,200200.0,26.4587,26.4855,26.4453,26.452,200200.0
2011-10-21 12:00:00,39.49,39.52,39.46,39.47,278500.0,26.452,26.4721,26.4319,26.4386,278500.0
2011-10-21 12:10:00,39.46,39.5,39.45,39.47,346300.0,26.4319,26.4587,26.4252,26.4386,346300.0
2011-10-21 12:20:00,39.47,39.5,39.43,39.49,263200.0,26.4386,26.4587,26.4118,26.452,263200.0
2011-10-21 12:30:00,39.5,39.5,39.41,39.43,249200.0,26.4587,26.4587,26.3984,26.4118,249200.0
2011-10-21 12:40:00,39.44,39.47,39.42,39.45,316000.0,26.4185,26.4386,26.4051,26.4252,316000.0
2011-10-21 12:50:00,39.45,39.46,39.41,39.42,165600.0,26.4252,26.4319,26.3984,26.4051,165600.0
2011-10-21 13:00:00,39.41,39.41,39.3,39.34,521100.0,26.3984,26.3984,26.3247,26.3515,521100.0
2011-10-21 13:10:00,39.34,39.35,39.24,39.34,189500.0,26.3515,26.3582,26.2846,26.3515,189500.0
2011-10-21 13:20:00,39.34,39.38,39.3,39.3,283700.0,26.3515,26.3783,26.3247,26.3247,283700.0
2011-10-21 13:30:00,39.3,39.34,39.24,39.32,301700.0,26.3247,26.3515,26.2846,26.3381,301700.0
2011-10-21 13:40:00,39.32,39.33,39.19,39.25,722700.0,26.3381,26.3448,26.2511,26.2913,722700.0
2011-10-21 13:50:00,39.24,39.31,39.22,39.26,283500.0,26.2846,26.3314,26.2712,26.298,283500.0
2011-10-21 14:00:00,39.26,39.41,39.23,39.39,429600.0,26.298,26.3984,26.2779,26.385,429600.0
2011-10-21 14:10:00,39.38,39.43,39.35,39.37,201600.0,26.3783,26.4118,26.3582,26.3716,201600.0
2011-10-21 14:20:00,39.36,39.42,39.35,39.36,147900.0,26.3649,26.4051,26.3582,26.3649,147900.0
2011-10-21 14:30:00,39.35,39.4,39.31,39.4,509000.0,26.3582,26.3917,26.3314,26.3917,509000.0
2011-10-21 14:40:00,39.4,39.47,39.39,39.45,325300.0,26.3917,26.4386,26.385,26.4252,325300.0
2011-10-21 14:50:00,39.44,39.48,39.43,39.47,625200.0,26.4185,26.4453,26.4118,26.4386,625200.0
2011-10-21 15:00:00,39.48,39.53,39.46,39.51,443600.0,26.4453,26.4788,26.4319,26.4654,443600.0
2011-10-21 15:10:00,39.51,39.52,39.43,39.44,822100.0,26.4654,26.4721,26.4118,26.4185,822100.0
2011-10-21 15:20:00,39.43,39.52,39.43,39.44,654600.0,26.4118,26.4721,26.4118,26.4185,654600.0
2011-10-21 15:30:00,39.45,39.49,39.39,39.39,369200.0,26.4252,26.452,26.385,26.385,369200.0
2011-10-21 15:40:00,39.4,39.48,39.34,39.48,760600.0,26.3917,26.4453,26.3515,26.4453,760600.0
2011-10-21 15:50:00,39.47,39.63,39.47,39.61,2119800.0,26.4386,26.5458,26.4386,26.5324,2119800.0
2011-10-24 09:30:00,40.1,40.26,40.05,40.25,1057200.0,26.8606,26.9678,26.8271,26.9611,1057200.0
2011-10-24 09:40:00,40.26,40.44,40.26,40.42,741000.0,26.9678,27.0884,26.9678,27.075,741000.0
2011-10-24 09:50:00,40.42,40.46,40.34,40.39,819500.0,27.075,27.1018,27.0214,27.0549,819500.0
2011-10-24 10:00:00,40.39,40.44,40.33,40.44,854600.0,27.0549,27.0884,27.0147,27.0884,854600.0
2011-10-24 10:10:00,40.44,40.62,40.44,40.61,3320900.0,27.0884,27.2089,27.0884,27.2022,3320900.0
2011-10-24 10:20:00,40.62,40.69,40.59,40.66,1169400.0,27.2089,27.2558,27.1888,27.2357,1169400.0
2011-10-24 10:30:00,40.66,40.71,40.62,40.63,613200.0,27.2357,27.2692,27.2089,27.2156,613200.0
2011-10-24 10:40:00,40.63,40.66,40.59,40.61,882600.0,27.2156,27.2357,27.1888,27.2022,882600.0
2011-10-24 10:50:00,40.6,40.66,40.58,40.61,680400.0,27.1955,27.2357,27.1821,27.2022,680400.0
2011-10-24 11:00:00,40.61,40.74,40.61,40.72,449500.0,27.2022,27.2893,27.2022,27.2759,449500.0
2011-10-24 11:10:00,40.73,40.8,40.7,40.8,482500.0,27.2826,27.3295,27.2625,27.3295,482500.0
2011-10-24 11:20:00,40.8,40.96,40.8,40.95,987000.0,27.3295,27.4367,27.3295,27.43,987000.0
2011-10-24 11:30:00,40.94,40.96,40.91,40.92,333700.0,27.4233,27.4367,27.4032,27.4099,333700.0
2011-10-24 11:40:00,40.94,40.98,40.91,40.94,154000.0,27.4233,27.4501,27.4032,27.4233,154000.0
2011-10-24 11:50:00,40.94,40.94,40.89,40.92,141700.0,27.4233,27.4233,27.3898,27.4099,141700.0
2011-10-24 12:00:00,40.91,40.94,40.87,40.93,248200.0,27.4032,27.4233,27.3764,27.4166,248200.0
2011-10-24 12:10:00,40.93,40.96,40.92,40.95,276600.0,27.4166,27.4367,27.4099,27.43,276600.0
2011-10-24 12:20:00,40.95,40.97,40.93,40.97,246200.0,27.43,27.4434,27.4166,27.4434,246200.0
2011-10-24 12:30:00,40.97,40.97,40.86,40.87,327600.0,27.4434,27.4434,27.3697,27.3764,327600.0
2011-10-24 12:40:00,40.87,40.89,40.85,40.86,763800.0,27.3764,27.3898,27.363,27.3697,763800.0
2011-10-24 12:50:00,40.85,40.9,40.84,40.9,192400.0,27.363,27.3965,27.3563,27.3965,192400.0
2011-10-24 13:00:00,40.9,40.93,40.87,40.89,217800.0,27.3965,27.4166,27.3764,27.3898,217800.0
2011-10-24 13:10:00,40.89,40.98,40.89,40.98,208600.0,27.3898,27.4501,27.3898,27.4501,208600.0
2011-10-24 13:20:00,40.98,41.0,40.96,40.97,386600.0,27.4501,27.4635,27.4367,27.4434,386600.0
2011-10-24 13:30:00,40.96,41.08,40.95,41.06,2308400.0,27.4367,27.5171,27.43,27.5037,2308400.0
2011-10-24 13:40:00,41.07,41.25,41.06,41.24,2189600.0,27.5104,27.6309,27.5037,27.6242,2189600.0
2011-10-24 13:50:00,41.24,41.24,41.18,41.19,419700.0,27.6242,27.6242,27.5841,27.5907,419700.0
2011-10-24 14:00:00,41.19,41.2,41.12,41.14,452000.0,27.5907,27.5974,27.5439,27.5573,452000.0
2011-10-24 14:10:00,41.14,41.14,40.98,41.02,725300.0,27.5573,27.5573,27.4501,27.4769,725300.0
2011-10-24 14:20:00,41.02,41.11,41.01,41.08,516200.0,27.4769,27.5372,27.4702,27.5171,516200.0
2011-10-24 14:30:00,41.09,41.1,41.06,41.1,240500.0,27.5238,27.5305,27.5037,27.5305,240500.0
2011-10-24 14:40:00,41.1,41.13,41.06,41.12,982900.0,27.5305,27.5506,27.5037,27.5439,982900.0
2011-10-24 14:50:00,41.12,41.14,41.09,41.14,483900.0,27.5439,27.5573,27.5238,27.5573,483900.0
2011-10-24 15:00:00,41.13,41.19,41.11,41.13,517100.0,27.5506,27.5907,27.5372,27.5506,517100.0
2011-10-24 15:10:00,41.13,41.13,41.04,41.1,791300.0,27.5506,27.5506,27.4903,27.5305,791300.0
2011-10-24 15:20:00,41.09,41.1,40.98,41.01,1065000.0,27.5238,27.5305,27.4501,27.4702,1065000.0
2011-10-24 15:30:00,41.0,41.06,40.96,41.03,675500.0,27.4635,27.5037,27.4367,27.4836,675500.0
2011-10-24 15:40:00,41.02,41.12,40.98,41.01,1147600.0,27.4769,27.5439,27.4501,27.4702,1147600.0
2011-10-24 15:50:00,41.01,41.11,40.98,41.07,1623500.0,27.4702,27.5372,27.4501,27.5104,1623500.0
2011-10-25 09:30:00,40.59,40.73,40.15,40.3,1237100.0,27.1888,27.2826,26.8941,26.9946,1237100.0
2011-10-25 09:40:00,40.3,40.6,40.3,40.52,1187700.0,26.9946,27.1955,26.9946,27.142,1187700.0
2011-10-25 09:50:00,40.53,40.6,40.43,40.53,882000.0,27.1487,27.1955,27.0817,27.1487,882000.0
2011-10-25 10:00:00,40.53,40.54,40.27,40.41,1099700.0,27.1487,27.1554,26.9745,27.0683,1099700.0
2011-10-25 10:10:00,40.41,40.54,40.34,40.53,462200.0,27.0683,27.1554,27.0214,27.1487,462200.0
2011-10-25 10:20:00,40.54,40.65,40.49,40.6,630000.0,27.1554,27.229,27.1219,27.1955,630000.0
2011-10-25 10:30:00,40.6,40.7,40.56,40.69,266400.0,27.1955,27.2625,27.1687,27.2558,266400.0
2011-10-25 10:40:00,40.69,40.7,40.56,40.61,677700.0,27.2558,27.2625,27.1687,27.2022,677700.0
2011-10-25 10:50:00,40.62,40.62,40.46,40.53,1506600.0,27.2089,27.2089,27.1018,27.1487,1506600.0
2011-10-25 11:00:00,40.53,40.58,40.39,40.45,540900.0,27.1487,27.1821,27.0549,27.0951,540900.0
2011-10-25 11:10:00,40.47,40.51,40.42,40.44,451400.0,27.1085,27.1353,27.075,27.0884,451400.0
2011-10-25 11:20:00,40.45,40.5,40.43,40.49,294900.0,27.0951,27.1286,27.0817,27.1219,294900.0
2011-10-25 11:30:00,40.49,40.57,40.46,40.52,266100.0,27.1219,27.1754,27.1018,27.142,266100.0
2011-10-25 11:40:00,40.52,40.54,40.45,40.49,228100.0,27.142,27.1554,27.0951,27.1219,228100.0
2011-10-25 11:50:00,40.49,40.58,40.47,40.53,182300.0,27.1219,27.1821,27.1085,27.1487,182300.0
2011-10-25 12:00:00,40.53,40.64,40.46,40.61,395700.0,27.1487,27.2223,27.1018,27.2022,395700.0
2011-10-25 12:10:00,40.61,40.67,40.6,40.67,189000.0,27.2022,27.2424,27.1955,27.2424,189000.0
2011-10-25 12:20:00,40.67,40.72,40.63,40.69,298900.0,27.2424,27.2759,27.2156,27.2558,298900.0
2011-10-25 12:30:00,40.7,40.71,40.62,40.62,534100.0,27.2625,27.2692,27.2089,27.2089,534100.0
2011-10-25 12:40:00,40.62,40.63,40.49,40.52,223100.0,27.2089,27.2156,27.1219,27.142,223100.0
2011-10-25 12:50:00,40.51,40.6,40.5,40.57,344400.0,27.1353,27.1955,27.1286,27.1754,344400.0
2011-10-25 13:00:00,40.57,40.72,40.57,40.69,444400.0,27.1754,27.2759,27.1754,27.2558,444400.0
2011-10-25 13:10:00,40.69,40.7,40.64,40.68,235900.0,27.2558,27.2625,27.2223,27.2491,235900.0
2011-10-25 13:20:00,40.68,40.73,40.64,40.65,329700.0,27.2491,27.2826,27.2223,27.229,329700.0
2011-10-25 13:30:00,40.63,40.63,40.56,40.57,128900.0,27.2156,27.2156,27.1687,27.1754,128900.0
2011-10-25 13:40:00,40.57,40.59,40.53,40.54,210700.0,27.1754,27.1888,27.1487,27.1554,210700.0
2011-10-25 13:50:00,40.55,40.64,40.55,40.61,123900.0,27.1621,27.2223,27.1621,27.2022,123900.0
2011-10-25 14:00:00,40.6,40.61,40.46,40.51,213000.0,27.1955,27.2022,27.1018,27.1353,213000.0
2011-10-25 14:10:00,40.5,40.51,40.43,40.47,510100.0,27.1286,27.1353,27.0817,27.1085,510100.0
2011-10-25 14:20:00,40.47,40.5,40.42,40.45,424200.0,27.1085,27.1286,27.075,27.0951,424200.0
2011-10-25 14:30:00,40.45,40.45,40.39,40.43,573200.0,27.0951,27.0951,27.0549,27.0817,573200.0
2011-10-25 14:40:00,40.43,40.55,40.4,40.5,322700.0,27.0817,27.1621,27.0616,27.1286,322700.0
2011-10-25 14:50:00,40.49,40.54,40.46,40.54,358700.0,27.1219,27.1554,27.1018,27.1554,358700.0
2011-10-25 15:00:00,40.54,40.62,40.52,40.56,642600.0,27.1554,27.2089,27.142,27.1687,642600.0
2011-10-25 15:10:00,40.56,40.57,40.44,40.44,345700.0,27.1687,27.1754,27.0884,27.0884,345700.0
2011-10-25 15:20:00,40.45,40.47,40.37,40.4,292000.0,27.0951,27.1085,27.0415,27.0616,292000.0
2011-10-25 15:30:00,40.4,40.48,40.39,40.41,549200.0,27.0616,27.1152,27.0549,27.0683,549200.0
2011-10-25 15:40:00,40.41,40.43,40.29,40.33,1620000.0,27.0683,27.0817,26.9879,27.0147,1620000.0
2011-10-25 15:50:00,40.33,40.34,40.23,40.31,1947400.0,27.0147,27.0214,26.9477,27.0013,1947400.0
2011-10-26 09:30:00,41.15,41.25,40.95,40.95,832800.0,27.564,27.6309,27.43,27.43,832800.0
2011-10-26 09:40:00,40.95,41.05,40.88,40.9,781300.0,27.43,27.497,27.3831,27.3965,781300.0
2011-10-26 09:50:00,40.9,40.99,40.86,40.94,590100.0,27.3965,27.4568,27.3697,27.4233,590100.0
2011-10-26 10:00:00,40.95,40.97,40.76,40.78,317100.0,27.43,27.4434,27.3027,27.3161,317100.0
2011-10-26 10:10:00,40.78,40.79,40.61,40.75,411100.0,27.3161,27.3228,27.2022,27.296,411100.0
2011-10-26 10:20:00,40.74,40.8,40.67,40.77,274400.0,27.2893,27.3295,27.2424,27.3094,274400.0
2011-10-26 10:30:00,40.78,40.78,40.61,40.7,431500.0,27.3161,27.3161,27.2022,27.2625,431500.0
2011-10-26 10:40:00,40.7,40.7,40.33,40.33,420100.0,27.2625,27.2625,27.0147,27.0147,420100.0
2011-10-26 10:50:00,40.33,40.4,40.26,40.37,312700.0,27.0147,27.0616,26.9678,27.0415,312700.0
2011-10-26 11:00:00,40.37,40.53,40.35,40.43,241900.0,27.0415,27.1487,27.0281,27.0817,241900.0
2011-10-26 11:10:00,40.44,40.53,40.42,40.5,308900.0,27.0884,27.1487,27.075,27.1286,308900.0
2011-10-26 11:20:00,40.5,40.54,40.41,40.5,353100.0,27.1286,27.1554,27.0683,27.1286,353100.0
2011-10-26 11:30:00,40.5,40.6,40.5,40.54,199100.0,27.1286,27.1955,27.1286,27.1554,199100.0
2011-10-26 11:40:00,40.54,40.7,40.53,40.58,366900.0,27.1554,27.2625,27.1487,27.1821,366900.0
2011-10-26 11:50:00,40.58,40.65,40.54,40.55,173000.0,27.1821,27.229,27.1554,27.1621,173000.0
2011-10-26 12:00:00,40.54,40.62,40.54,40.59,120900.0,27.1554,27.2089,27.1554,27.1888,120900.0
2011-10-26 12:10:00,40.58,40.59,40.5,40.57,167700.0,27.1821,27.1888,27.1286,27.1754,167700.0
2011-10-26 12:20:00,40.57,40.6,40.51,40.58,161800.0,27.1754,27.1955,27.1353,27.1821,161800.0
2011-10-26 12:30:00,40.59,40.6,40.55,40.59,134700.0,27.1888,27.1955,27.1621,27.1888,134700.0
2011-10-26 12:40:00,40.58,40.61,40.53,40.59,110100.0,27.1821,27.2022,27.1487,27.1888,110100.0
2011-10-26 12:50:00,40.59,40.6,40.5,40.52,158900.0,27.1888,27.1955,27.1286,27.142,158900.0
2011-10-26 13:00:00,40.53,40.55,40.43,40.43,296100.0,27.1487,27.1621,27.0817,27.0817,296100.0
2011-10-26 13:10:00,40.42,40.51,40.42,40.5,114700.0,27.075,27.1353,27.075,27.1286,114700.0
2011-10-26 13:20:00,40.5,40.55,40.46,40.52,195000.0,27.1286,27.1621,27.1018,27.142,195000.0
2011-10-26 13:30:00,40.53,40.8,40.53,40.78,230100.0,27.1487,27.3295,27.1487,27.3161,230100.0
2011-10-26 13:40:00,40.78,40.82,40.68,40.77,286000.0,27.3161,27.3429,27.2491,27.3094,286000.0
2011-10-26 13:50:00,40.77,40.88,40.67,40.82,848800.0,27.3094,27.3831,27.2424,27.3429,848800.0
2011-10-26 14:00:00,40.82,40.92,40.8,40.9,475900.0,27.3429,27.4099,27.3295,27.3965,475900.0
2011-10-26 14:10:00,40.89,40.94,40.8,40.8,389300.0,27.3898,27.4233,27.3295,27.3295,389300.0
2011-10-26 14:20:00,40.81,40.85,40.78,40.83,510900.0,27.3362,27.363,27.3161,27.3496,510900.0
2011-10-26 14:30:00,40.82,41.02,40.79,41.0,319300.0,27.3429,27.4769,27.3228,27.4635,319300.0
2011-10-26 14:40:00,40.99,40.99,40.87,40.89,368000.0,27.4568,27.4568,27.3764,27.3898,368000.0
2011-10-26 14:50:00,40.88,40.91,40.81,40.89,204700.0,27.3831,27.4032,27.3362,27.3898,204700.0
2011-10-26 15:00:00,40.9,40.98,40.86,40.93,253600.0,27.3965,27.4501,27.3697,27.4166,253600.0
2011-10-26 15:10:00,40.92,41.06,40.9,40.98,240100.0,27.4099,27.5037,27.3965,27.4501,240100.0
2011-10-26 15:20:00,40.98,41.05,40.95,41.05,394500.0,27.4501,27.497,27.43,27.497,394500.0
2011-10-26 15:30:00,41.04,41.18,41.01,41.12,687500.0,27.4903,27.5841,27.4702,27.5439,687500.0
2011-10-26 15:40:00,41.12,41.18,41.0,41.01,638400.0,27.5439,27.5841,27.4635,27.4702,638400.0
2011-10-26 15:50:00,41.02,41.04,40.92,41.0,1006500.0,27.4769,27.4903,27.4099,27.4635,1006500.0
2011-10-27 09:30:00,42.87,42.94,42.8,42.9,3175200.0,28.7161,28.763,28.6692,28.7362,3175200.0
2011-10-27 09:40:00,42.91,42.99,42.85,42.86,4591900.0,28.7429,28.7965,28.7027,28.7094,4591900.0
2011-10-27 09:50:00,42.87,42.87,42.72,42.73,2114000.0,28.7161,28.7161,28.6156,28.6223,2114000.0
2011-10-27 10:00:00,42.74,42.74,42.6,42.62,1290200.0,28.629,28.629,28.5352,28.5486,1290200.0
2011-10-27 10:10:00,42.62,42.75,42.61,42.73,1096300.0,28.5486,28.6357,28.5419,28.6223,1096300.0
2011-10-27 10:20:00,42.72,42.73,42.56,42.59,608200.0,28.6156,28.6223,28.5084,28.5285,608200.0
2011-10-27 10:30:00,42.59,42.61,42.47,42.54,622500.0,28.5285,28.5419,28.4481,28.495,622500.0
2011-10-27 10:40:00,42.53,42.68,42.53,42.65,402400.0,28.4883,28.5888,28.4883,28.5687,402400.0
2011-10-27 10:50:00,42.65,42.74,42.63,42.71,408700.0,28.5687,28.629,28.5553,28.6089,408700.0
2011-10-27 11:00:00,42.72,42.79,42.68,42.75,489700.0,28.6156,28.6625,28.5888,28.6357,489700.0
2011-10-27 11:10:00,42.76,42.83,42.75,42.79,555100.0,28.6424,28.6893,28.6357,28.6625,555100.0
2011-10-27 11:20:00,42.78,42.81,42.73,42.8,268900.0,28.6558,28.6759,28.6223,28.6692,268900.0
2011-10-27 11:30:00,42.81,42.9,42.78,42.9,441700.0,28.6759,28.7362,28.6558,28.7362,441700.0
2011-10-27 11:40:00,42.9,42.96,42.89,42.95,632600.0,28.7362,28.7764,28.7295,28.7697,632600.0
2011-10-27 11:50:00,42.95,43.11,42.94,43.1,932400.0,28.7697,28.8768,28.763,28.8701,932400.0
2011-10-27 12:00:00,43.1,43.27,43.09,43.19,1359300.0,28.8701,28.984,28.8634,28.9304,1359300.0
2011-10-27 12:10:00,43.19,43.3,43.18,43.29,638000.0,28.9304,29.0041,28.9237,28.9974,638000.0
2011-10-27 12:20:00,43.29,43.4,43.24,43.37,1790500.0,28.9974,29.0711,28.9639,29.051,1790500.0
2011-10-27 12:30:00,43.37,43.48,43.36,43.43,11811200.0,29.051,29.1247,29.0443,29.0912,11811200.0
2011-10-27 12:40:00,43.42,43.48,43.41,43.42,2630000.0,29.0845,29.1247,29.0778,29.0845,2630000.0
2011-10-27 12:50:00,43.42,43.43,43.34,43.36,2119100.0,29.0845,29.0912,29.0309,29.0443,2119100.0
2011-10-27 13:00:00,43.36,43.46,43.35,43.44,2108400.0,29.0443,29.1113,29.0376,29.0979,2108400.0
2011-10-27 13:10:00,43.44,43.6,43.22,43.56,1331000.0,29.0979,29.2051,28.9505,29.1783,1331000.0
2011-10-27 13:20:00,43.57,43.6,43.54,43.59,814300.0,29.185,29.2051,29.1649,29.1984,814300.0
2011-10-27 13:30:00,43.58,43.61,43.57,43.59,633300.0,29.1917,29.2118,29.185,29.1984,633300.0
2011-10-27 13:40:00,43.59,43.66,43.59,43.65,457900.0,29.1984,29.2453,29.1984,29.2386,457900.0
2011-10-27 13:50:00,43.65,43.78,43.65,43.78,648600.0,29.2386,29.3256,29.2386,29.3256,648600.0
2011-10-27 14:00:00,43.78,43.85,43.71,43.72,732300.0,29.3256,29.3725,29.2787,29.2854,732300.0
2011-10-27 14:10:00,43.71,43.75,43.65,43.66,1298200.0,29.2787,29.3055,29.2386,29.2453,1298200.0
2011-10-27 14:20:00,43.68,43.77,43.67,43.77,446200.0,29.2587,29.3189,29.252,29.3189,446200.0
2011-10-27 14:30:00,43.77,43.78,43.69,43.74,576400.0,29.3189,29.3256,29.2654,29.2988,576400.0
2011-10-27 14:40:00,43.74,43.76,43.65,43.66,634600.0,29.2988,29.3122,29.2386,29.2453,634600.0
2011-10-27 14:50:00,43.66,43.75,43.64,43.7,641500.0,29.2453,29.3055,29.2319,29.272,641500.0
2011-10-27 15:00:00,43.71,43.82,43.71,43.79,1169200.0,29.2787,29.3524,29.2787,29.3323,1169200.0
2011-10-27 15:10:00,43.79,43.89,43.78,43.88,818000.0,29.3323,29.3993,29.3256,29.3926,818000.0
2011-10-27 15:20:00,43.88,43.93,43.76,43.77,2040700.0,29.3926,29.4261,29.3122,29.3189,2040700.0
2011-10-27 15:30:00,43.76,43.87,43.58,43.58,784200.0,29.3122,29.3859,29.1917,29.1917,784200.0
2011-10-27 15:40:00,43.58,43.63,43.36,43.38,1406600.0,29.1917,29.2252,29.0443,29.0577,1406600.0
2011-10-27 15:50:00,43.42,43.55,43.31,43.49,2462900.0,29.0845,29.1716,29.0108,29.1314,2462900.0
2011-10-28 09:30:00,42.77,43.05,42.67,43.05,1682500.0,28.6491,28.8367,28.5821,28.8367,1682500.0
2011-10-28 09:40:00,43.05,43.08,42.95,42.96,872100.0,28.8367,28.8567,28.7697,28.7764,872100.0
2011-10-28 09:50:00,42.95,43.09,42.92,43.08,930400.0,28.7697,28.8634,28.7496,28.8567,930400.0
2011-10-28 10:00:00,43.08,43.1,42.94,43.01,789800.0,28.8567,28.8701,28.763,28.8099,789800.0
2011-10-28 10:10:00,43.01,43.11,42.97,43.06,761100.0,28.8099,28.8768,28.7831,28.8434,761100.0
2011-10-28 10:20:00,43.05,43.15,43.05,43.1,400500.0,28.8367,28.9036,28.8367,28.8701,400500.0
2011-10-28 10:30:00,43.1,43.28,43.08,43.28,592300.0,28.8701,28.9907,28.8567,28.9907,592300.0
2011-10-28 10:40:00,43.28,43.31,43.19,43.23,428300.0,28.9907,29.0108,28.9304,28.9572,428300.0
2011-10-28 10:50:00,43.24,43.34,43.19,43.31,498200.0,28.9639,29.0309,28.9304,29.0108,498200.0
2011-10-28 11:00:00,43.3,43.4,43.28,43.39,540800.0,29.0041,29.0711,28.9907,29.0644,540800.0
2011-10-28 11:10:00,43.38,43.39,43.29,43.31,296000.0,29.0577,29.0644,28.9974,29.0108,296000.0
2011-10-28 11:20:00,43.31,43.35,43.25,43.29,360700.0,29.0108,29.0376,28.9706,28.9974,360700.0
2011-10-28 11:30:00,43.29,43.39,43.23,43.24,687900.0,28.9974,29.0644,28.9572,28.9639,687900.0
2011-10-28 11:40:00,43.24,43.25,43.12,43.14,432700.0,28.9639,28.9706,28.8835,28.8969,432700.0
2011-10-28 11:50:00,43.15,43.17,43.0,43.03,521600.0,28.9036,28.917,28.8032,28.8233,521600.0
2011-10-28 12:00:00,43.02,43.14,43.01,43.11,384500.0,28.8166,28.8969,28.8099,28.8768,384500.0
2011-10-28 12:10:00,43.12,43.17,43.07,43.07,271100.0,28.8835,28.917,28.85,28.85,271100.0
2011-10-28 12:20:00,43.07,43.09,42.97,43.01,374800.0,28.85,28.8634,28.7831,28.8099,374800.0
2011-10-28 12:30:00,43.01,43.13,43.0,43.07,378900.0,28.8099,28.8902,28.8032,28.85,378900.0
2011-10-28 12:40:00,43.09,43.17,43.08,43.17,439000.0,28.8634,28.917,28.8567,28.917,439000.0
2011-10-28 12:50:00,43.17,43.21,43.13,43.19,396800.0,28.917,28.9438,28.8902,28.9304,396800.0
2011-10-28 13:00:00,43.19,43.24,43.15,43.15,364400.0,28.9304,28.9639,28.9036,28.9036,364400.0
2011-10-28 13:10:00,43.16,43.17,43.07,43.16,387200.0,28.9103,28.917,28.85,28.9103,387200.0
2011-10-28 13:20:00,43.16,43.3,43.15,43.27,694900.0,28.9103,29.0041,28.9036,28.984,694900.0
2011-10-28 13:30:00,43.28,43.28,43.19,43.23,320800.0,28.9907,28.9907,28.9304,28.9572,320800.0
2011-10-28 13:40:00,43.22,43.23,43.15,43.18,285200.0,28.9505,28.9572,28.9036,28.9237,285200.0
2011-10-28 13:50:00,43.17,43.25,43.16,43.23,197800.0,28.917,28.9706,28.9103,28.9572,197800.0
2011-10-28 14:00:00,43.23,43.27,43.17,43.24,407500.0,28.9572,28.984,28.917,28.9639,407500.0
2011-10-28 14:10:00,43.25,43.25,43.09,43.12,366400.0,28.9706,28.9706,28.8634,28.8835,366400.0
2011-10-28 14:20:00,43.11,43.18,43.1,43.16,161200.0,28.8768,28.9237,28.8701,28.9103,161200.0
2011-10-28 14:30:00,43.16,43.21,43.12,43.12,334000.0,28.9103,28.9438,28.8835,28.8835,334000.0
2011-10-28 14:40:00,43.13,43.21,43.13,43.18,306400.0,28.8902,28.9438,28.8902,28.9237,306400.0
2011-10-28 14:50:00,43.19,43.23,43.08,43.13,433900.0,28.9304,28.9572,28.8567,28.8902,433900.0
2011-10-28 15:00:00,43.13,43.25,43.12,43.21,353300.0,28.8902,28.9706,28.8835,28.9438,353300.0
2011-10-28 15:10:00,43.21,43.22,43.14,43.15,276900.0,28.9438,28.9505,28.8969,28.9036,276900.0
2011-10-28 15:20:00,43.16,43.19,43.14,43.16,320100.0,28.9103,28.9304,28.8969,28.9103,320100.0
2011-10-28 15:30:00,43.16,43.21,43.09,43.19,374800.0,28.9103,28.9438,28.8634,28.9304,374800.0
2011-10-28 15:40:00,43.19,43.23,43.16,43.22,659100.0,28.9304,28.9572,28.9103,28.9505,659100.0
2011-10-28 15:50:00,43.22,43.27,43.19,43.23,1557700.0,28.9505,28.984,28.9304,28.9572,1557700.0
2011-10-31 09:30:00,42.41,42.5,42.32,42.33,2270000.0,28.408,28.4682,28.3477,28.3544,2270000.0
2011-10-31 09:40:00,42.34,42.34,42.13,42.17,819800.0,28.3611,28.3611,28.2204,28.2472,819800.0
2011-10-31 09:50:00,42.16,42.22,42.11,42.16,633300.0,28.2405,28.2807,28.207,28.2405,633300.0
2011-10-31 10:00:00,42.16,42.18,42.1,42.17,542000.0,28.2405,28.2539,28.2003,28.2472,542000.0
2011-10-31 10:10:00,42.17,42.29,42.17,42.21,299900.0,28.2472,28.3276,28.2472,28.274,299900.0
2011-10-31 10:20:00,42.22,42.25,42.17,42.23,409400.0,28.2807,28.3008,28.2472,28.2874,409400.0
2011-10-31 10:30:00,42.23,42.36,42.21,42.35,506200.0,28.2874,28.3745,28.274,28.3678,506200.0
2011-10-31 10:40:00,42.35,42.35,42.21,42.23,466100.0,28.3678,28.3678,28.274,28.2874,466100.0
2011-10-31 10:50:00,42.23,42.3,42.19,42.21,403900.0,28.2874,28.3343,28.2606,28.274,403900.0
2011-10-31 11:00:00,42.2,42.3,42.18,42.23,592300.0,28.2673,28.3343,28.2539,28.2874,592300.0
2011-10-31 11:10:00,42.23,42.25,42.04,42.04,514300.0,28.2874,28.3008,28.1601,28.1601,514300.0
2011-10-31 11:20:00,42.05,42.09,42.02,42.07,455300.0,28.1668,28.1936,28.1467,28.1802,455300.0
2011-10-31 11:30:00,42.06,42.11,42.05,42.07,401500.0,28.1735,28.207,28.1668,28.1802,401500.0
2011-10-31 11:40:00,42.07,42.15,42.06,42.13,308900.0,28.1802,28.2338,28.1735,28.2204,308900.0
2011-10-31 11:50:00,42.12,42.14,42.04,42.08,311900.0,28.2137,28.2271,28.1601,28.1869,311900.0
2011-10-31 12:00:00,42.08,42.13,42.05,42.1,386100.0,28.1869,28.2204,28.1668,28.2003,386100.0
2011-10-31 12:10:00,42.1,42.15,42.04,42.06,277800.0,28.2003,28.2338,28.1601,28.1735,277800.0
2011-10-31 12:20:00,42.05,42.07,41.95,41.96,611700.0,28.1668,28.1802,28.0998,28.1065,611700.0
2011-10-31 12:30:00,41.96,42.02,41.93,42.01,568800.0,28.1065,28.1467,28.0864,28.14,568800.0
2011-10-31 12:40:00,42.0,42.05,41.99,42.02,121800.0,28.1333,28.1668,28.1266,28.1467,121800.0
2011-10-31 12:50:00,42.02,42.04,41.99,42.02,117900.0,28.1467,28.1601,28.1266,28.1467,117900.0
2011-10-31 13:00:00,42.02,42.1,42.0,42.04,137100.0,28.1467,28.2003,28.1333,28.1601,137100.0
2011-10-31 13:10:00,42.05,42.11,42.05,42.07,250800.0,28.1668,28.207,28.1668,28.1802,250800.0
2011-10-31 13:20:00,42.06,42.1,42.0,42.0,339500.0,28.1735,28.2003,28.1333,28.1333,339500.0
2011-10-31 13:30:00,42.01,42.17,42.01,42.15,517000.0,28.14,28.2472,28.14,28.2338,517000.0
2011-10-31 13:40:00,42.14,42.24,42.14,42.22,654000.0,28.2271,28.2941,28.2271,28.2807,654000.0
2011-10-31 13:50:00,42.23,42.25,42.19,42.22,523400.0,28.2874,28.3008,28.2606,28.2807,523400.0
2011-10-31 14:00:00,42.21,42.23,42.14,42.14,376000.0,28.274,28.2874,28.2271,28.2271,376000.0
2011-10-31 14:10:00,42.14,42.16,42.1,42.14,242900.0,28.2271,28.2405,28.2003,28.2271,242900.0
2011-10-31 14:20:00,42.14,42.21,42.08,42.14,322600.0,28.2271,28.274,28.1869,28.2271,322600.0
2011-10-31 14:30:00,42.14,42.16,42.01,42.03,391000.0,28.2271,28.2405,28.14,28.1534,391000.0
2011-10-31 14:40:00,42.02,42.06,42.0,42.01,397200.0,28.1467,28.1735,28.1333,28.14,397200.0
2011-10-31 14:50:00,42.01,42.08,42.01,42.05,328600.0,28.14,28.1869,28.14,28.1668,328600.0
2011-10-31 15:00:00,42.04,42.06,41.97,41.97,445500.0,28.1601,28.1735,28.1132,28.1132,445500.0
2011-10-31 15:10:00,41.98,42.0,41.9,41.9,432700.0,28.1199,28.1333,28.0663,28.0663,432700.0
2011-10-31 15:20:00,41.9,41.9,41.77,41.77,428400.0,28.0663,28.0663,27.9793,27.9793,428400.0
2011-10-31 15:30:00,41.77,41.88,41.74,41.86,896700.0,27.9793,28.0529,27.9592,28.0395,896700.0
2011-10-31 15:40:00,41.85,41.85,41.7,41.75,562500.0,28.0328,28.0328,27.9324,27.9659,562500.0
2011-10-31 15:50:00,41.74,41.76,41.51,41.52,3509300.0,27.9592,27.9726,27.8051,27.8118,3509300.0
2011-11-01 09:30:00,40.03,40.14,39.87,40.08,1255300.0,26.8137,26.8874,26.7066,26.8472,1255300.0
2011-11-01 09:40:00,40.07,40.25,40.06,40.2,734100.0,26.8405,26.9611,26.8338,26.9276,734100.0
2011-11-01 09:50:00,40.2,40.38,40.19,40.36,770300.0,26.9276,27.0482,26.9209,27.0348,770300.0
2011-11-01 10:00:00,40.36,40.48,40.21,40.39,1570200.0,27.0348,27.1152,26.9343,27.0549,1570200.0
2011-11-01 10:10:00,40.4,40.54,40.36,40.47,462300.0,27.0616,27.1554,27.0348,27.1085,462300.0
2011-11-01 10:20:00,40.46,40.67,40.4,40.65,528400.0,27.1018,27.2424,27.0616,27.229,528400.0
2011-11-01 10:30:00,40.65,40.82,40.63,40.76,620100.0,27.229,27.3429,27.2156,27.3027,620100.0
2011-11-01 10:40:00,40.75,40.81,40.63,40.67,864700.0,27.296,27.3362,27.2156,27.2424,864700.0
2011-11-01 10:50:00,40.67,40.7,40.58,40.6,623200.0,27.2424,27.2625,27.1821,27.1955,623200.0
2011-11-01 11:00:00,40.6,40.64,40.54,40.58,541700.0,27.1955,27.2223,27.1554,27.1821,541700.0
2011-11-01 11:10:00,40.59,40.69,40.57,40.69,540000.0,27.1888,27.2558,27.1754,27.2558,540000.0
2011-11-01 11:20:00,40.69,40.69,40.59,40.61,392400.0,27.2558,27.2558,27.1888,27.2022,392400.0
2011-11-01 11:30:00,40.61,40.62,40.44,40.49,485600.0,27.2022,27.2089,27.0884,27.1219,485600.0
2011-11-01 11:40:00,40.5,40.53,40.39,40.46,314000.0,27.1286,27.1487,27.0549,27.1018,314000.0
2011-11-01 11:50:00,40.46,40.46,40.25,40.28,2397500.0,27.1018,27.1018,26.9611,26.9812,2397500.0
2011-11-01 12:00:00,40.27,40.31,40.13,40.3,1006300.0,26.9745,27.0013,26.8807,26.9946,1006300.0
2011-11-01 12:10:00,40.3,40.38,40.29,40.36,1167800.0,26.9946,27.0482,26.9879,27.0348,1167800.0
2011-11-01 12:20:00,40.36,40.48,40.32,40.44,651500.0,27.0348,27.1152,27.008,27.0884,651500.0
2011-11-01 12:30:00,40.44,40.64,40.4,40.6,329100.0,27.0884,27.2223,27.0616,27.1955,329100.0
2011-11-01 12:40:00,40.61,40.63,40.41,40.41,608400.0,27.2022,27.2156,27.0683,27.0683,608400.0
2011-11-01 12:50:00,40.41,40.42,40.27,40.27,1601900.0,27.0683,27.075,26.9745,26.9745,1601900.0
2011-11-01 13:00:00,40.27,40.35,40.21,40.29,1457200.0,26.9745,27.0281,26.9343,26.9879,1457200.0
2011-11-01 13:10:00,40.29,40.44,40.28,40.39,1417200.0,26.9879,27.0884,26.9812,27.0549,1417200.0
2011-11-01 13:20:00,40.38,40.63,40.25,40.61,441000.0,27.0482,27.2156,26.9611,27.2022,441000.0
2011-11-01 13:30:00,40.61,40.77,40.55,40.67,992000.0,27.2022,27.3094,27.1621,27.2424,992000.0
2011-11-01 13:40:00,40.67,40.86,40.66,40.73,411000.0,27.2424,27.3697,27.2357,27.2826,411000.0
2011-11-01 13:50:00,40.73,40.79,40.5,40.65,684900.0,27.2826,27.3228,27.1286,27.229,684900.0
2011-11-01 14:00:00,40.65,40.85,40.61,40.83,441300.0,27.229,27.363,27.2022,27.3496,441300.0
2011-11-01 14:10:00,40.83,40.87,40.75,40.81,436200.0,27.3496,27.3764,27.296,27.3362,436200.0
2011-11-01 14:20:00,40.83,41.0,40.81,40.91,633400.0,27.3496,27.4635,27.3362,27.4032,633400.0
2011-11-01 14:30:00,40.91,40.96,40.74,40.75,378600.0,27.4032,27.4367,27.2893,27.296,378600.0
2011-11-01 14:40:00,40.74,40.89,40.72,40.82,363700.0,27.2893,27.3898,27.2759,27.3429,363700.0
2011-11-01 14:50:00,40.82,40.88,40.68,40.75,277600.0,27.3429,27.3831,27.2491,27.296,277600.0
2011-11-01 15:00:00,40.75,40.78,40.57,40.64,549200.0,27.296,27.3161,27.1754,27.2223,549200.0
2011-11-01 15:10:00,40.63,40.77,40.59,40.75,887400.0,27.2156,27.3094,27.1888,27.296,887400.0
2011-11-01 15:20:00,40.75,40.78,40.64,40.73,961200.0,27.296,27.3161,27.2223,27.2826,961200.0
2011-11-01 15:30:00,40.74,40.93,40.72,40.9,650500.0,27.2893,27.4166,27.2759,27.3965,650500.0
2011-11-01 15:40:00,40.91,40.91,40.57,40.63,1935400.0,27.4032,27.4032,27.1754,27.2156,1935400.0
2011-11-01 15:50:00,40.63,40.65,40.48,40.59,2581800.0,27.2156,27.229,27.1152,27.1888,2581800.0
2011-11-02 09:30:00,41.69,41.7,41.4,41.4,983000.0,27.9257,27.9324,27.7314,27.7314,983000.0
2011-11-02 09:40:00,41.4,41.43,41.37,41.42,941900.0,27.7314,27.7515,27.7113,27.7448,941900.0
2011-11-02 09:50:00,41.42,41.42,41.28,41.33,840600.0,27.7448,27.7448,27.651,27.6845,840600.0
2011-11-02 10:00:00,41.33,41.41,41.23,41.4,1084300.0,27.6845,27.7381,27.6175,27.7314,1084300.0
2011-11-02 10:10:00,41.41,41.49,41.39,41.49,1118000.0,27.7381,27.7917,27.7247,27.7917,1118000.0
2011-11-02 10:20:00,41.49,41.55,41.4,41.55,1148200.0,27.7917,27.8319,27.7314,27.8319,1148200.0
2011-11-02 10:30:00,41.55,41.57,41.47,41.51,2282900.0,27.8319,27.8453,27.7783,27.8051,2282900.0
2011-11-02 10:40:00,41.52,41.64,41.52,41.63,902100.0,27.8118,27.8922,27.8118,27.8855,902100.0
2011-11-02 10:50:00,41.63,41.75,41.62,41.7,938900.0,27.8855,27.9659,27.8788,27.9324,938900.0
2011-11-02 11:00:00,41.71,41.81,41.67,41.81,1031900.0,27.9391,28.0061,27.9123,28.0061,1031900.0
2011-11-02 11:10:00,41.81,41.85,41.8,41.85,3753700.0,28.0061,28.0328,27.9994,28.0328,3753700.0
2011-11-02 11:20:00,41.85,41.86,41.78,41.79,1003800.0,28.0328,28.0395,27.986,27.9927,1003800.0
2011-11-02 11:30:00,41.8,41.8,41.76,41.77,688100.0,27.9994,27.9994,27.9726,27.9793,688100.0
2011-11-02 11:40:00,41.77,41.81,41.71,41.71,538900.0,27.9793,28.0061,27.9391,27.9391,538900.0
2011-11-02 11:50:00,41.72,41.72,41.63,41.65,514700.0,27.9458,27.9458,27.8855,27.8989,514700.0
2011-11-02 12:00:00,41.65,41.67,41.62,41.66,268300.0,27.8989,27.9123,27.8788,27.9056,268300.0
2011-11-02 12:10:00,41.66,41.72,41.55,41.57,431800.0,27.9056,27.9458,27.8319,27.8453,431800.0
2011-11-02 12:20:00,41.58,41.62,41.53,41.61,631200.0,27.852,27.8788,27.8185,27.8721,631200.0
2011-11-02 12:30:00,41.6,41.66,41.47,41.61,770600.0,27.8654,27.9056,27.7783,27.8721,770600.0
2011-11-02 12:40:00,41.61,41.75,41.5,41.51,1201800.0,27.8721,27.9659,27.7984,27.8051,1201800.0
2011-11-02 12:50:00,41.5,41.53,41.38,41.39,624600.0,27.7984,27.8185,27.718,27.7247,624600.0
2011-11-02 13:00:00,41.39,41.41,41.21,41.29,1031200.0,27.7247,27.7381,27.6041,27.6577,1031200.0
2011-11-02 13:10:00,41.29,41.36,41.26,41.26,557600.0,27.6577,27.7046,27.6376,27.6376,557600.0
2011-11-02 13:20:00,41.26,41.3,41.16,41.28,561700.0,27.6376,27.6644,27.5707,27.651,561700.0
2011-11-02 13:30:00,41.27,41.37,41.25,41.32,561600.0,27.6443,27.7113,27.6309,27.6778,561600.0
2011-11-02 13:40:00,41.32,41.44,41.3,41.42,531300.0,27.6778,27.7582,27.6644,27.7448,531300.0
2011-11-02 13:50:00,41.42,41.43,41.28,41.29,511600.0,27.7448,27.7515,27.651,27.6577,511600.0
2011-11-02 14:00:00,41.28,41.4,41.19,41.32,781300.0,27.651,27.7314,27.5907,27.6778,781300.0
2011-11-02 14:10:00,41.33,41.33,41.24,41.27,753300.0,27.6845,27.6845,27.6242,27.6443,753300.0
2011-11-02 14:20:00,41.27,41.37,41.25,41.28,729400.0,27.6443,27.7113,27.6309,27.651,729400.0
2011-11-02 14:30:00,41.29,41.44,41.24,41.38,597200.0,27.6577,27.7582,27.6242,27.718,597200.0
2011-11-02 14:40:00,41.38,41.57,41.38,41.53,792300.0,27.718,27.8453,27.718,27.8185,792300.0
2011-11-02 14:50:00,41.52,41.62,41.52,41.59,515700.0,27.8118,27.8788,27.8118,27.8587,515700.0
2011-11-02 15:00:00,41.59,41.67,41.48,41.6,758400.0,27.8587,27.9123,27.785,27.8654,758400.0
2011-11-02 15:10:00,41.61,41.74,41.58,41.74,777500.0,27.8721,27.9592,27.852,27.9592,777500.0
2011-11-02 15:20:00,41.74,41.83,41.67,41.68,824300.0,27.9592,28.0194,27.9123,27.919,824300.0
2011-11-02 15:30:00,41.69,41.74,41.6,41.72,876300.0,27.9257,27.9592,27.8654,27.9458,876300.0
2011-11-02 15:40:00,41.72,41.75,41.54,41.59,1153400.0,27.9458,27.9659,27.8252,27.8587,1153400.0
2011-11-02 15:50:00,41.59,41.71,41.56,41.69,2512600.0,27.8587,27.9391,27.8386,27.9257,2512600.0
2011-11-03 09:30:00,42.02,42.02,41.9,41.99,2331000.0,28.1467,28.1467,28.0663,28.1266,2331000.0
2011-11-03 09:40:00,41.98,42.03,41.87,41.87,1176400.0,28.1199,28.1534,28.0462,28.0462,1176400.0
2011-11-03 09:50:00,41.87,41.87,41.63,41.73,1077400.0,28.0462,28.0462,27.8855,27.9525,1077400.0
2011-11-03 10:00:00,41.74,41.75,41.42,41.58,1136700.0,27.9592,27.9659,27.7448,27.852,1136700.0
2011-11-03 10:10:00,41.59,41.77,41.53,41.74,620100.0,27.8587,27.9793,27.8185,27.9592,620100.0
2011-11-03 10:20:00,41.74,41.8,41.69,41.73,374300.0,27.9592,27.9994,27.9257,27.9525,374300.0
2011-11-03 10:30:00,41.73,41.8,41.7,41.74,293700.0,27.9525,27.9994,27.9324,27.9592,293700.0
2011-11-03 10:40:00,41.75,42.02,41.75,41.91,323700.0,27.9659,28.1467,27.9659,28.073,323700.0
2011-11-03 10:50:00,41.92,41.95,41.79,41.79,218700.0,28.0797,28.0998,27.9927,27.9927,218700.0
2011-11-03 11:00:00,41.8,41.88,41.73,41.75,284200.0,27.9994,28.0529,27.9525,27.9659,284200.0
2011-11-03 11:10:00,41.75,41.91,41.75,41.9,240000.0,27.9659,28.073,27.9659,28.0663,240000.0
2011-11-03 11:20:00,41.9,41.93,41.86,41.88,459500.0,28.0663,28.0864,28.0395,28.0529,459500.0
2011-11-03 11:30:00,41.89,41.98,41.83,41.95,477800.0,28.0596,28.1199,28.0194,28.0998,477800.0
2011-11-03 11:40:00,41.94,41.96,41.87,41.94,152500.0,28.0931,28.1065,28.0462,28.0931,152500.0
2011-11-03 11:50:00,41.94,41.99,41.82,41.83,101700.0,28.0931,28.1266,28.0127,28.0194,101700.0
2011-11-03 12:00:00,41.82,41.91,41.82,41.9,140800.0,28.0127,28.073,28.0127,28.0663,140800.0
2011-11-03 12:10:00,41.91,41.97,41.82,41.86,103400.0,28.073,28.1132,28.0127,28.0395,103400.0
2011-11-03 12:20:00,41.86,41.93,41.8,41.9,281400.0,28.0395,28.0864,27.9994,28.0663,281400.0
2011-11-03 12:30:00,41.91,41.92,41.79,41.81,270100.0,28.073,28.0797,27.9927,28.0061,270100.0
2011-11-03 12:40:00,41.81,42.07,41.81,42.06,216400.0,28.0061,28.1802,28.0061,28.1735,216400.0
2011-11-03 12:50:00,42.06,42.09,42.01,42.08,131900.0,28.1735,28.1936,28.14,28.1869,131900.0
2011-11-03 13:00:00,42.08,42.14,42.03,42.14,319000.0,28.1869,28.2271,28.1534,28.2271,319000.0
2011-11-03 13:10:00,42.13,42.21,42.13,42.19,185500.0,28.2204,28.274,28.2204,28.2606,185500.0
2011-11-03 13:20:00,42.19,42.21,42.11,42.12,158200.0,28.2606,28.274,28.207,28.2137,158200.0
2011-11-03 13:30:00,42.13,42.2,42.1,42.2,116000.0,28.2204,28.2673,28.2003,28.2673,116000.0
2011-11-03 13:40:00,42.21,42.28,42.17,42.27,136800.0,28.274,28.3209,28.2472,28.3142,136800.0
2011-11-03 13:50:00,42.26,42.32,42.16,42.18,223400.0,28.3075,28.3477,28.2405,28.2539,223400.0
2011-11-03 14:00:00,42.19,42.27,42.14,42.26,201500.0,28.2606,28.3142,28.2271,28.3075,201500.0
2011-11-03 14:10:00,42.26,42.26,42.15,42.17,178000.0,28.3075,28.3075,28.2338,28.2472,178000.0
2011-11-03 14:20:00,42.16,42.22,42.11,42.13,207300.0,28.2405,28.2807,28.207,28.2204,207300.0
2011-11-03 14:30:00,42.13,42.19,42.12,42.18,223100.0,28.2204,28.2606,28.2137,28.2539,223100.0
2011-11-03 14:40:00,42.18,42.19,42.08,42.08,155400.0,28.2539,28.2606,28.1869,28.1869,155400.0
2011-11-03 14:50:00,42.08,42.16,42.07,42.14,237600.0,28.1869,28.2405,28.1802,28.2271,237600.0
2011-11-03 15:00:00,42.13,42.22,42.13,42.19,238600.0,28.2204,28.2807,28.2204,28.2606,238600.0
2011-11-03 15:10:00,42.18,42.25,42.15,42.22,588400.0,28.2539,28.3008,28.2338,28.2807,588400.0
2011-11-03 15:20:00,42.21,42.28,42.18,42.26,439200.0,28.274,28.3209,28.2539,28.3075,439200.0
2011-11-03 15:30:00,42.26,42.38,42.26,42.33,799100.0,28.3075,28.3879,28.3075,28.3544,799100.0
2011-11-03 15:40:00,42.32,42.34,42.2,42.24,777300.0,28.3477,28.3611,28.2673,28.2941,777300.0
2011-11-03 15:50:00,42.24,42.29,42.19,42.19,1553300.0,28.2941,28.3276,28.2606,28.2606,1553300.0
2011-11-04 09:30:00,41.87,42.03,41.84,41.98,757900.0,28.0462,28.1534,28.0261,28.1199,757900.0
2011-11-04 09:40:00,41.97,42.02,41.85,41.91,792000.0,28.1132,28.1467,28.0328,28.073,792000.0
2011-11-04 09:50:00,41.92,41.95,41.67,41.72,998300.0,28.0797,28.0998,27.9123,27.9458,998300.0
2011-11-04 10:00:00,41.72,41.74,41.62,41.66,509100.0,27.9458,27.9592,27.8788,27.9056,509100.0
2011-11-04 10:10:00,41.66,41.7,41.55,41.58,859600.0,27.9056,27.9324,27.8319,27.852,859600.0
2011-11-04 10:20:00,41.57,41.57,41.44,41.49,254300.0,27.8453,27.8453,27.7582,27.7917,254300.0
2011-11-04 10:30:00,41.49,41.49,41.31,41.33,656500.0,27.7917,27.7917,27.6711,27.6845,656500.0
2011-11-04 10:40:00,41.33,41.49,41.31,41.48,717700.0,27.6845,27.7917,27.6711,27.785,717700.0
2011-11-04 10:50:00,41.48,41.52,41.44,41.52,1041600.0,27.785,27.8118,27.7582,27.8118,1041600.0
2011-11-04 11:00:00,41.51,41.62,41.5,41.52,659900.0,27.8051,27.8788,27.7984,27.8118,659900.0
2011-11-04 11:10:00,41.52,41.6,41.44,41.44,1002200.0,27.8118,27.8654,27.7582,27.7582,1002200.0
2011-11-04 11:20:00,41.44,41.5,41.39,41.49,419900.0,27.7582,27.7984,27.7247,27.7917,419900.0
2011-11-04 11:30:00,41.48,41.56,41.46,41.54,448900.0,27.785,27.8386,27.7716,27.8252,448900.0
2011-11-04 11:40:00,41.55,41.61,41.51,41.55,500000.0,27.8319,27.8721,27.8051,27.8319,500000.0
2011-11-04 11:50:00,41.54,41.61,41.5,41.58,421400.0,27.8252,27.8721,27.7984,27.852,421400.0
2011-11-04 12:00:00,41.59,41.65,41.5,41.51,1840100.0,27.8587,27.8989,27.7984,27.8051,1840100.0
2011-11-04 12:10:00,41.52,41.66,41.5,41.65,401000.0,27.8118,27.9056,27.7984,27.8989,401000.0
2011-11-04 12:20:00,41.65,41.66,41.52,41.58,821900.0,27.8989,27.9056,27.8118,27.852,821900.0
2011-11-04 12:30:00,41.59,41.59,41.5,41.51,426000.0,27.8587,27.8587,27.7984,27.8051,426000.0
2011-11-04 12:40:00,41.51,41.52,41.43,41.47,117400.0,27.8051,27.8118,27.7515,27.7783,117400.0
2011-11-04 12:50:00,41.47,41.54,41.46,41.51,172100.0,27.7783,27.8252,27.7716,27.8051,172100.0
2011-11-04 13:00:00,41.52,41.57,41.49,41.56,548300.0,27.8118,27.8453,27.7917,27.8386,548300.0
2011-11-04 13:10:00,41.57,41.77,41.56,41.73,233700.0,27.8453,27.9793,27.8386,27.9525,233700.0
2011-11-04 13:20:00,41.73,41.77,41.72,41.75,108600.0,27.9525,27.9793,27.9458,27.9659,108600.0
2011-11-04 13:30:00,41.76,41.76,41.71,41.72,93700.0,27.9726,27.9726,27.9391,27.9458,93700.0
2011-11-04 13:40:00,41.72,41.92,41.72,41.92,160300.0,27.9458,28.0797,27.9458,28.0797,160300.0
2011-11-04 13:50:00,41.92,41.98,41.84,41.86,285300.0,28.0797,28.1199,28.0261,28.0395,285300.0
2011-11-04 14:00:00,41.87,41.91,41.85,41.9,62600.0,28.0462,28.073,28.0328,28.0663,62600.0
2011-11-04 14:10:00,41.9,41.92,41.87,41.92,64600.0,28.0663,28.0797,28.0462,28.0797,64600.0
2011-11-04 14:20:00,41.92,41.98,41.89,41.94,189300.0,28.0797,28.1199,28.0596,28.0931,189300.0
2011-11-04 14:30:00,41.95,41.98,41.85,41.85,317000.0,28.0998,28.1199,28.0328,28.0328,317000.0
2011-11-04 14:40:00,41.86,41.95,41.85,41.91,327000.0,28.0395,28.0998,28.0328,28.073,327000.0
2011-11-04 14:50:00,41.9,41.92,41.86,41.91,249500.0,28.0663,28.0797,28.0395,28.073,249500.0
2011-11-04 15:00:00,41.91,41.92,41.76,41.77,405600.0,28.073,28.0797,27.9726,27.9793,405600.0
2011-11-04 15:10:00,41.77,41.85,41.73,41.85,330300.0,27.9793,28.0328,27.9525,28.0328,330300.0
2011-11-04 15:20:00,41.85,41.85,41.75,41.81,361400.0,28.0328,28.0328,27.9659,28.0061,361400.0
2011-11-04 15:30:00,41.81,41.89,41.79,41.84,548300.0,28.0061,28.0596,27.9927,28.0261,548300.0
2011-11-04 15:40:00,41.85,42.01,41.85,41.98,1029500.0,28.0328,28.14,28.0328,28.1199,1029500.0
2011-11-04 15:50:00,41.98,42.02,41.87,41.98,1871100.0,28.1199,28.1467,28.0462,28.1199,1871100.0
2011-11-07 09:30:00,41.91,42.23,41.9,42.23,933200.0,28.073,28.2874,28.0663,28.2874,933200.0
2011-11-07 09:40:00,42.23,42.29,42.12,42.23,379600.0,28.2874,28.3276,28.2137,28.2874,379600.0
2011-11-07 09:50:00,42.23,42.32,42.2,42.26,454700.0,28.2874,28.3477,28.2673,28.3075,454700.0
2011-11-07 10:00:00,42.26,42.27,42.09,42.18,227900.0,28.3075,28.3142,28.1936,28.2539,227900.0
2011-11-07 10:10:00,42.19,42.22,42.06,42.08,318100.0,28.2606,28.2807,28.1735,28.1869,318100.0
2011-11-07 10:20:00,42.07,42.12,42.01,42.02,193500.0,28.1802,28.2137,28.14,28.1467,193500.0
2011-11-07 10:30:00,42.01,42.06,41.91,41.96,350800.0,28.14,28.1735,28.073,28.1065,350800.0
2011-11-07 10:40:00,41.96,41.99,41.9,41.94,279000.0,28.1065,28.1266,28.0663,28.0931,279000.0
2011-11-07 10:50:00,41.96,41.98,41.83,41.87,369900.0,28.1065,28.1199,28.0194,28.0462,369900.0
2011-11-07 11:00:00,41.87,42.01,41.84,41.94,310700.0,28.0462,28.14,28.0261,28.0931,310700.0
2011-11-07 11:10:00,41.93,42.03,41.92,41.93,208500.0,28.0864,28.1534,28.0797,28.0864,208500.0
2011-11-07 11:20:00,41.93,41.94,41.8,41.85,316100.0,28.0864,28.0931,27.9994,28.0328,316100.0
2011-11-07 11:30:00,41.85,41.94,41.84,41.93,203100.0,28.0328,28.0931,28.0261,28.0864,203100.0
2011-11-07 11:40:00,41.93,41.95,41.84,41.93,197300.0,28.0864,28.0998,28.0261,28.0864,197300.0
2011-11-07 11:50:00,41.94,41.98,41.85,41.89,150100.0,28.0931,28.1199,28.0328,28.0596,150100.0
2011-11-07 12:00:00,41.88,41.96,41.87,41.94,149000.0,28.0529,28.1065,28.0462,28.0931,149000.0
2011-11-07 12:10:00,41.93,41.95,41.76,41.78,205900.0,28.0864,28.0998,27.9726,27.986,205900.0
2011-11-07 12:20:00,41.77,41.79,41.74,41.77,128600.0,27.9793,27.9927,27.9592,27.9793,128600.0
2011-11-07 12:30:00,41.76,41.77,41.71,41.77,116600.0,27.9726,27.9793,27.9391,27.9793,116600.0
2011-11-07 12:40:00,41.77,41.84,41.77,41.82,49300.0,27.9793,28.0261,27.9793,28.0127,49300.0
2011-11-07 12:50:00,41.82,41.88,41.82,41.86,93500.0,28.0127,28.0529,28.0127,28.0395,93500.0
2011-11-07 13:00:00,41.86,41.87,41.81,41.84,74400.0,28.0395,28.0462,28.0061,28.0261,74400.0
2011-11-07 13:10:00,41.83,41.96,41.83,41.95,73100.0,28.0194,28.1065,28.0194,28.0998,73100.0
2011-11-07 13:20:00,41.96,41.98,41.93,41.97,75300.0,28.1065,28.1199,28.0864,28.1132,75300.0
2011-11-07 13:30:00,41.96,41.99,41.94,41.96,190700.0,28.1065,28.1266,28.0931,28.1065,190700.0
2011-11-07 13:40:00,41.96,41.98,41.94,41.96,82300.0,28.1065,28.1199,28.0931,28.1065,82300.0
2011-11-07 13:50:00,41.95,42.17,41.95,42.12,287500.0,28.0998,28.2472,28.0998,28.2137,287500.0
2011-11-07 14:00:00,42.13,42.25,42.11,42.2,2144400.0,28.2204,28.3008,28.207,28.2673,2144400.0
2011-11-07 14:10:00,42.2,42.28,42.16,42.18,295400.0,28.2673,28.3209,28.2405,28.2539,295400.0
2011-11-07 14:20:00,42.18,42.28,42.18,42.25,323000.0,28.2539,28.3209,28.2539,28.3008,323000.0
2011-11-07 14:30:00,42.25,42.28,42.19,42.27,252500.0,28.3008,28.3209,28.2606,28.3142,252500.0
2011-11-07 14:40:00,42.26,42.27,42.2,42.25,139400.0,28.3075,28.3142,28.2673,28.3008,139400.0
2011-11-07 14:50:00,42.25,42.32,42.21,42.31,307100.0,28.3008,28.3477,28.274,28.341,307100.0
2011-11-07 15:00:00,42.31,42.34,42.28,42.33,135400.0,28.341,28.3611,28.3209,28.3544,135400.0
2011-11-07 15:10:00,42.32,42.38,42.29,42.3,231700.0,28.3477,28.3879,28.3276,28.3343,231700.0
2011-11-07 15:20:00,42.31,42.34,42.23,42.23,200000.0,28.341,28.3611,28.2874,28.2874,200000.0
2011-11-07 15:30:00,42.22,42.36,42.22,42.35,260700.0,28.2807,28.3745,28.2807,28.3678,260700.0
2011-11-07 15:40:00,42.35,42.36,42.28,42.28,275000.0,28.3678,28.3745,28.3209,28.3209,275000.0
2011-11-07 15:50:00,42.28,42.35,42.26,42.31,1217500.0,28.3209,28.3678,28.3075,28.341,1217500.0
2011-11-08 09:30:00,42.35,42.4,42.21,42.23,968400.0,28.3678,28.4013,28.274,28.2874,968400.0
2011-11-08 09:40:00,42.23,42.4,42.22,42.32,579200.0,28.2874,28.4013,28.2807,28.3477,579200.0
2011-11-08 09:50:00,42.33,42.47,42.32,42.47,251000.0,28.3544,28.4481,28.3477,28.4481,251000.0
2011-11-08 10:00:00,42.47,42.5,42.3,42.32,354400.0,28.4481,28.4682,28.3343,28.3477,354400.0
2011-11-08 10:10:00,42.31,42.36,42.19,42.36,655400.0,28.341,28.3745,28.2606,28.3745,655400.0
2011-11-08 10:20:00,42.36,42.37,42.11,42.17,779200.0,28.3745,28.3812,28.207,28.2472,779200.0
2011-11-08 10:30:00,42.16,42.22,42.09,42.21,307000.0,28.2405,28.2807,28.1936,28.274,307000.0
2011-11-08 10:40:00,42.2,42.3,42.19,42.25,243000.0,28.2673,28.3343,28.2606,28.3008,243000.0
2011-11-08 10:50:00,42.25,42.27,42.12,42.2,661300.0,28.3008,28.3142,28.2137,28.2673,661300.0
2011-11-08 11:00:00,42.19,42.26,42.09,42.12,1474800.0,28.2606,28.3075,28.1936,28.2137,1474800.0
2011-11-08 11:10:00,42.11,42.11,41.98,42.03,393800.0,28.207,28.207,28.1199,28.1534,393800.0
2011-11-08 11:20:00,42.04,42.06,41.93,42.04,377800.0,28.1601,28.1735,28.0864,28.1601,377800.0
2011-11-08 11:30:00,42.04,42.06,41.97,42.03,472700.0,28.1601,28.1735,28.1132,28.1534,472700.0
2011-11-08 11:40:00,42.03,42.11,42.0,42.09,408100.0,28.1534,28.207,28.1333,28.1936,408100.0
2011-11-08 11:50:00,42.09,42.12,42.06,42.09,288000.0,28.1936,28.2137,28.1735,28.1936,288000.0
2011-11-08 12:00:00,42.08,42.16,42.02,42.16,113400.0,28.1869,28.2405,28.1467,28.2405,113400.0
2011-11-08 12:10:00,42.16,42.22,42.15,42.22,136500.0,28.2405,28.2807,28.2338,28.2807,136500.0
2011-11-08 12:20:00,42.22,42.25,42.18,42.2,119300.0,28.2807,28.3008,28.2539,28.2673,119300.0
2011-11-08 12:30:00,42.2,42.26,42.2,42.24,250700.0,28.2673,28.3075,28.2673,28.2941,250700.0
2011-11-08 12:40:00,42.24,42.25,42.13,42.13,450200.0,28.2941,28.3008,28.2204,28.2204,450200.0
2011-11-08 12:50:00,42.14,42.19,42.11,42.15,99600.0,28.2271,28.2606,28.207,28.2338,99600.0
2011-11-08 13:00:00,42.15,42.21,42.14,42.14,96000.0,28.2338,28.274,28.2271,28.2271,96000.0
2011-11-08 13:10:00,42.14,42.17,42.09,42.17,142800.0,28.2271,28.2472,28.1936,28.2472,142800.0
2011-11-08 13:20:00,42.16,42.3,42.15,42.29,261800.0,28.2405,28.3343,28.2338,28.3276,261800.0
2011-11-08 13:30:00,42.28,42.34,42.26,42.34,79100.0,28.3209,28.3611,28.3075,28.3611,79100.0
2011-11-08 13:40:00,42.34,42.51,42.32,42.46,342700.0,28.3611,28.4749,28.3477,28.4414,342700.0
2011-11-08 13:50:00,42.46,42.63,42.46,42.58,447700.0,28.4414,28.5553,28.4414,28.5218,447700.0
2011-11-08 14:00:00,42.58,42.59,42.48,42.53,274300.0,28.5218,28.5285,28.4548,28.4883,274300.0
2011-11-08 14:10:00,42.53,42.59,42.52,42.55,174200.0,28.4883,28.5285,28.4816,28.5017,174200.0
2011-11-08 14:20:00,42.54,42.73,42.53,42.72,441200.0,28.495,28.6223,28.4883,28.6156,441200.0
2011-11-08 14:30:00,42.72,42.75,42.69,42.74,641600.0,28.6156,28.6357,28.5955,28.629,641600.0
2011-11-08 14:40:00,42.73,42.76,42.69,42.71,211900.0,28.6223,28.6424,28.5955,28.6089,211900.0
2011-11-08 14:50:00,42.71,42.74,42.66,42.72,234400.0,28.6089,28.629,28.5754,28.6156,234400.0
2011-11-08 15:00:00,42.72,42.72,42.6,42.65,192900.0,28.6156,28.6156,28.5352,28.5687,192900.0
2011-11-08 15:10:00,42.66,42.8,42.66,42.76,278900.0,28.5754,28.6692,28.5754,28.6424,278900.0
2011-11-08 15:20:00,42.76,42.77,42.73,42.76,134000.0,28.6424,28.6491,28.6223,28.6424,134000.0
2011-11-08 15:30:00,42.77,42.85,42.76,42.83,980200.0,28.6491,28.7027,28.6424,28.6893,980200.0
2011-11-08 15:40:00,42.82,42.83,42.74,42.79,258000.0,28.6826,28.6893,28.629,28.6625,258000.0
2011-11-08 15:50:00,42.79,42.87,42.76,42.81,632800.0,28.6625,28.7161,28.6424,28.6759,632800.0
2011-11-09 09:30:00,41.15,41.34,41.14,41.26,955300.0,27.564,27.6912,27.5573,27.6376,955300.0
2011-11-09 09:40:00,41.25,41.25,41.1,41.16,873400.0,27.6309,27.6309,27.5305,27.5707,873400.0
2011-11-09 09:50:00,41.15,41.18,41.03,41.07,824300.0,27.564,27.5841,27.4836,27.5104,824300.0
2011-11-09 10:00:00,41.07,41.19,41.05,41.16,954800.0,27.5104,27.5907,27.497,27.5707,954800.0
2011-11-09 10:10:00,41.17,41.26,41.16,41.22,695400.0,27.5774,27.6376,27.5707,27.6108,695400.0
2011-11-09 10:20:00,41.22,41.25,41.12,41.14,781900.0,27.6108,27.6309,27.5439,27.5573,781900.0
2011-11-09 10:30:00,41.14,41.23,41.0,41.0,349400.0,27.5573,27.6175,27.4635,27.4635,349400.0
2011-11-09 10:40:00,41.01,41.21,40.98,41.18,535600.0,27.4702,27.6041,27.4501,27.5841,535600.0
2011-11-09 10:50:00,41.18,41.21,41.11,41.13,435600.0,27.5841,27.6041,27.5372,27.5506,435600.0
2011-11-09 11:00:00,41.12,41.23,41.12,41.22,327500.0,27.5439,27.6175,27.5439,27.6108,327500.0
2011-11-09 11:10:00,41.21,41.32,41.16,41.29,369600.0,27.6041,27.6778,27.5707,27.6577,369600.0
2011-11-09 11:20:00,41.3,41.33,41.23,41.24,234500.0,27.6644,27.6845,27.6175,27.6242,234500.0
2011-11-09 11:30:00,41.23,41.3,41.22,41.28,497300.0,27.6175,27.6644,27.6108,27.651,497300.0
2011-11-09 11:40:00,41.28,41.29,41.18,41.28,222900.0,27.651,27.6577,27.5841,27.651,222900.0
2011-11-09 11:50:00,41.28,41.31,41.26,41.27,309300.0,27.651,27.6711,27.6376,27.6443,309300.0
2011-11-09 12:00:00,41.27,41.29,41.17,41.18,163500.0,27.6443,27.6577,27.5774,27.5841,163500.0
2011-11-09 12:10:00,41.17,41.22,41.16,41.18,250100.0,27.5774,27.6108,27.5707,27.5841,250100.0
2011-11-09 12:20:00,41.18,41.19,41.1,41.11,234000.0,27.5841,27.5907,27.5305,27.5372,234000.0
2011-11-09 12:30:00,41.12,41.18,41.09,41.15,83400.0,27.5439,27.5841,27.5238,27.564,83400.0
2011-11-09 12:40:00,41.14,41.17,41.1,41.15,227700.0,27.5573,27.5774,27.5305,27.564,227700.0
2011-11-09 12:50:00,41.14,41.2,41.14,41.18,133200.0,27.5573,27.5974,27.5573,27.5841,133200.0
2011-11-09 13:00:00,41.18,41.2,41.14,41.15,308900.0,27.5841,27.5974,27.5573,27.564,308900.0
2011-11-09 13:10:00,41.15,41.15,40.99,41.0,127300.0,27.564,27.564,27.4568,27.4635,127300.0
2011-11-09 13:20:00,41.0,41.03,40.98,40.99,131700.0,27.4635,27.4836,27.4501,27.4568,131700.0
2011-11-09 13:30:00,40.99,41.0,40.89,40.89,443700.0,27.4568,27.4635,27.3898,27.3898,443700.0
2011-11-09 13:40:00,40.89,40.89,40.76,40.77,266000.0,27.3898,27.3898,27.3027,27.3094,266000.0
2011-11-09 13:50:00,40.77,40.77,40.58,40.67,462200.0,27.3094,27.3094,27.1821,27.2424,462200.0
2011-11-09 14:00:00,40.66,40.66,40.39,40.45,439000.0,27.2357,27.2357,27.0549,27.0951,439000.0
2011-11-09 14:10:00,40.46,40.57,40.43,40.5,253300.0,27.1018,27.1754,27.0817,27.1286,253300.0
2011-11-09 14:20:00,40.5,40.55,40.31,40.45,254500.0,27.1286,27.1621,27.0013,27.0951,254500.0
2011-11-09 14:30:00,40.45,40.52,40.39,40.48,223800.0,27.0951,27.142,27.0549,27.1152,223800.0
2011-11-09 14:40:00,40.47,40.55,40.39,40.49,456600.0,27.1085,27.1621,27.0549,27.1219,456600.0
2011-11-09 14:50:00,40.49,40.55,40.45,40.46,402600.0,27.1219,27.1621,27.0951,27.1018,402600.0
2011-11-09 15:00:00,40.47,40.59,40.43,40.53,591500.0,27.1085,27.1888,27.0817,27.1487,591500.0
2011-11-09 15:10:00,40.54,40.57,40.48,40.53,569900.0,27.1554,27.1754,27.1152,27.1487,569900.0
2011-11-09 15:20:00,40.54,40.63,40.53,40.56,409100.0,27.1554,27.2156,27.1487,27.1687,409100.0
2011-11-09 15:30:00,40.55,40.56,40.43,40.43,554900.0,27.1621,27.1687,27.0817,27.0817,554900.0
2011-11-09 15:40:00,40.43,40.47,40.34,40.35,1462600.0,27.0817,27.1085,27.0214,27.0281,1462600.0
2011-11-09 15:50:00,40.35,40.51,40.32,40.45,2487900.0,27.0281,27.1353,27.008,27.0951,2487900.0
2011-11-10 09:30:00,41.06,41.14,40.89,40.9,596700.0,27.5037,27.5573,27.3898,27.3965,596700.0
2011-11-10 09:40:00,40.9,40.93,40.83,40.85,437400.0,27.3965,27.4166,27.3496,27.363,437400.0
2011-11-10 09:50:00,40.85,40.85,40.66,40.67,274600.0,27.363,27.363,27.2357,27.2424,274600.0
2011-11-10 10:00:00,40.67,40.82,40.63,40.74,368200.0,27.2424,27.3429,27.2156,27.2893,368200.0
2011-11-10 10:10:00,40.74,40.75,40.56,40.61,278200.0,27.2893,27.296,27.1687,27.2022,278200.0
2011-11-10 10:20:00,40.61,40.7,40.57,40.61,562300.0,27.2022,27.2625,27.1754,27.2022,562300.0
2011-11-10 10:30:00,40.61,40.62,40.42,40.58,295000.0,27.2022,27.2089,27.075,27.1821,295000.0
2011-11-10 10:40:00,40.59,40.64,40.4,40.4,323900.0,27.1888,27.2223,27.0616,27.0616,323900.0
2011-11-10 10:50:00,40.41,40.6,40.41,40.57,167600.0,27.0683,27.1955,27.0683,27.1754,167600.0
2011-11-10 11:00:00,40.58,40.76,40.57,40.72,366700.0,27.1821,27.3027,27.1754,27.2759,366700.0
2011-11-10 11:10:00,40.72,40.77,40.58,40.64,450100.0,27.2759,27.3094,27.1821,27.2223,450100.0
2011-11-10 11:20:00,40.65,40.71,40.56,40.62,153400.0,27.229,27.2692,27.1687,27.2089,153400.0
2011-11-10 11:30:00,40.62,40.75,40.57,40.65,229100.0,27.2089,27.296,27.1754,27.229,229100.0
2011-11-10 11:40:00,40.64,40.91,40.64,40.84,372700.0,27.2223,27.4032,27.2223,27.3563,372700.0
2011-11-10 11:50:00,40.84,40.87,40.75,40.79,112600.0,27.3563,27.3764,27.296,27.3228,112600.0
2011-11-10 12:00:00,40.79,40.84,40.73,40.84,138800.0,27.3228,27.3563,27.2826,27.3563,138800.0
2011-11-10 12:10:00,40.84,40.86,40.7,40.75,215800.0,27.3563,27.3697,27.2625,27.296,215800.0
2011-11-10 12:20:00,40.76,40.8,40.7,40.7,95600.0,27.3027,27.3295,27.2625,27.2625,95600.0
2011-11-10 12:30:00,40.7,40.71,40.58,40.62,198500.0,27.2625,27.2692,27.1821,27.2089,198500.0
2011-11-10 12:40:00,40.61,40.74,40.61,40.73,85800.0,27.2022,27.2893,27.2022,27.2826,85800.0
2011-11-10 12:50:00,40.73,40.81,40.7,40.78,114400.0,27.2826,27.3362,27.2625,27.3161,114400.0
2011-11-10 13:00:00,40.78,40.83,40.74,40.77,188500.0,27.3161,27.3496,27.2893,27.3094,188500.0
2011-11-10 13:10:00,40.77,40.95,40.77,40.91,601700.0,27.3094,27.43,27.3094,27.4032,601700.0
2011-11-10 13:20:00,40.92,40.93,40.79,40.79,229600.0,27.4099,27.4166,27.3228,27.3228,229600.0
2011-11-10 13:30:00,40.8,40.87,40.79,40.79,107500.0,27.3295,27.3764,27.3228,27.3228,107500.0
2011-11-10 13:40:00,40.8,40.87,40.72,40.72,204100.0,27.3295,27.3764,27.2759,27.2759,204100.0
2011-11-10 13:50:00,40.71,40.82,40.7,40.8,352600.0,27.2692,27.3429,27.2625,27.3295,352600.0
2011-11-10 14:00:00,40.8,40.82,40.61,40.67,247400.0,27.3295,27.3429,27.2022,27.2424,247400.0
2011-11-10 14:10:00,40.68,40.78,40.65,40.74,257900.0,27.2491,27.3161,27.229,27.2893,257900.0
2011-11-10 14:20:00,40.74,40.75,40.59,40.61,326700.0,27.2893,27.296,27.1888,27.2022,326700.0
2011-11-10 14:30:00,40.61,40.64,40.54,40.58,118600.0,27.2022,27.2223,27.1554,27.1821,118600.0
2011-11-10 14:40:00,40.58,40.68,40.55,40.61,384500.0,27.1821,27.2491,27.1621,27.2022,384500.0
2011-11-10 14:50:00,40.61,40.65,40.45,40.45,129300.0,27.2022,27.229,27.0951,27.0951,129300.0
2011-11-10 15:00:00,40.45,40.57,40.45,40.49,235300.0,27.0951,27.1754,27.0951,27.1219,235300.0
2011-11-10 15:10:00,40.5,40.61,40.5,40.52,250700.0,27.1286,27.2022,27.1286,27.142,250700.0
2011-11-10 15:20:00,40.52,40.7,40.47,40.65,270300.0,27.142,27.2625,27.1085,27.229,270300.0
2011-11-10 15:30:00,40.65,40.69,40.55,40.59,358100.0,27.229,27.2558,27.1621,27.1888,358100.0
2011-11-10 15:40:00,40.59,40.64,40.53,40.61,285900.0,27.1888,27.2223,27.1487,27.2022,285900.0
2011-11-10 15:50:00,40.61,40.74,40.59,40.67,648700.0,27.2022,27.2893,27.1888,27.2424,648700.0
2011-11-11 09:30:00,41.24,41.35,41.22,41.3,578400.0,27.6242,27.6979,27.6108,27.6644,578400.0
2011-11-11 09:40:00,41.31,41.41,41.31,41.31,209000.0,27.6711,27.7381,27.6711,27.6711,209000.0
2011-11-11 09:50:00,41.31,41.4,41.25,41.3,149600.0,27.6711,27.7314,27.6309,27.6644,149600.0
2011-11-11 10:00:00,41.31,41.5,41.31,41.46,282300.0,27.6711,27.7984,27.6711,27.7716,282300.0
2011-11-11 10:10:00,41.47,41.49,41.42,41.45,123600.0,27.7783,27.7917,27.7448,27.7649,123600.0
2011-11-11 10:20:00,41.45,41.54,41.44,41.53,394600.0,27.7649,27.8252,27.7582,27.8185,394600.0
2011-11-11 10:30:00,41.53,41.66,41.53,41.61,384500.0,27.8185,27.9056,27.8185,27.8721,384500.0
2011-11-11 10:40:00,41.61,41.69,41.6,41.68,290100.0,27.8721,27.9257,27.8654,27.919,290100.0
2011-11-11 10:50:00,41.68,41.73,41.64,41.66,393200.0,27.919,27.9525,27.8922,27.9056,393200.0
2011-11-11 11:00:00,41.66,41.7,41.64,41.68,226800.0,27.9056,27.9324,27.8922,27.919,226800.0
2011-11-11 11:10:00,41.68,41.76,41.66,41.69,174600.0,27.919,27.9726,27.9056,27.9257,174600.0
2011-11-11 11:20:00,41.7,41.72,41.67,41.69,173400.0,27.9324,27.9458,27.9123,27.9257,173400.0
2011-11-11 11:30:00,41.69,41.72,41.66,41.67,116500.0,27.9257,27.9458,27.9056,27.9123,116500.0
2011-11-11 11:40:00,41.68,41.73,41.66,41.69,112400.0,27.919,27.9525,27.9056,27.9257,112400.0
2011-11-11 11:50:00,41.68,41.7,41.63,41.64,90200.0,27.919,27.9324,27.8855,27.8922,90200.0
2011-11-11 12:00:00,41.64,41.69,41.63,41.69,128900.0,27.8922,27.9257,27.8855,27.9257,128900.0
2011-11-11 12:10:00,41.69,41.72,41.64,41.64,51800.0,27.9257,27.9458,27.8922,27.8922,51800.0
2011-11-11 12:20:00,41.65,41.66,41.58,41.63,107400.0,27.8989,27.9056,27.852,27.8855,107400.0
2011-11-11 12:30:00,41.63,41.64,41.58,41.59,108100.0,27.8855,27.8922,27.852,27.8587,108100.0
2011-11-11 12:40:00,41.59,41.65,41.59,41.63,59400.0,27.8587,27.8989,27.8587,27.8855,59400.0
2011-11-11 12:50:00,41.63,41.66,41.62,41.65,84000.0,27.8855,27.9056,27.8788,27.8989,84000.0
2011-11-11 13:00:00,41.66,41.74,41.66,41.74,71600.0,27.9056,27.9592,27.9056,27.9592,71600.0
2011-11-11 13:10:00,41.73,41.73,41.68,41.69,68500.0,27.9525,27.9525,27.919,27.9257,68500.0
2011-11-11 13:20:00,41.68,41.71,41.63,41.63,74300.0,27.919,27.9391,27.8855,27.8855,74300.0
2011-11-11 13:30:00,41.63,41.64,41.61,41.61,78400.0,27.8855,27.8922,27.8721,27.8721,78400.0
2011-11-11 13:40:00,41.61,41.66,41.59,41.65,70400.0,27.8721,27.9056,27.8587,27.8989,70400.0
2011-11-11 13:50:00,41.65,41.65,41.55,41.58,66000.0,27.8989,27.8989,27.8319,27.852,66000.0
2011-11-11 14:00:00,41.57,41.6,41.56,41.59,66400.0,27.8453,27.8654,27.8386,27.8587,66400.0
2011-11-11 14:10:00,41.6,41.63,41.58,41.61,65500.0,27.8654,27.8855,27.852,27.8721,65500.0
2011-11-11 14:20:00,41.61,41.62,41.53,41.57,280500.0,27.8721,27.8788,27.8185,27.8453,280500.0
2011-11-11 14:30:00,41.58,41.66,41.58,41.63,87300.0,27.852,27.9056,27.852,27.8855,87300.0
2011-11-11 14:40:00,41.63,41.64,41.59,41.59,102700.0,27.8855,27.8922,27.8587,27.8587,102700.0
2011-11-11 14:50:00,41.59,41.6,41.49,41.52,164000.0,27.8587,27.8654,27.7917,27.8118,164000.0
2011-11-11 15:00:00,41.51,41.54,41.45,41.47,193200.0,27.8051,27.8252,27.7649,27.7783,193200.0
2011-11-11 15:10:00,41.47,41.5,41.42,41.48,266800.0,27.7783,27.7984,27.7448,27.785,266800.0
2011-11-11 15:20:00,41.49,41.5,41.43,41.5,179900.0,27.7917,27.7984,27.7515,27.7984,179900.0
2011-11-11 15:30:00,41.5,41.51,41.45,41.46,218600.0,27.7984,27.8051,27.7649,27.7716,218600.0
2011-11-11 15:40:00,41.45,41.57,41.42,41.57,173500.0,27.7649,27.8453,27.7448,27.8453,173500.0
2011-11-11 15:50:00,41.57,41.65,41.57,41.62,730800.0,27.8453,27.8989,27.8453,27.8788,730800.0
2011-11-14 09:30:00,41.3,41.43,41.27,41.42,571400.0,27.6644,27.7515,27.6443,27.7448,571400.0
2011-11-14 09:40:00,41.43,41.44,41.2,41.23,287200.0,27.7515,27.7582,27.5974,27.6175,287200.0
2011-11-14 09:50:00,41.23,41.23,41.11,41.16,252400.0,27.6175,27.6175,27.5372,27.5707,252400.0
2011-11-14 10:00:00,41.16,41.21,41.07,41.21,342700.0,27.5707,27.6041,27.5104,27.6041,342700.0
2011-11-14 10:10:00,41.21,41.3,41.16,41.18,117100.0,27.6041,27.6644,27.5707,27.5841,117100.0
2011-11-14 10:20:00,41.18,41.3,41.18,41.27,295900.0,27.5841,27.6644,27.5841,27.6443,295900.0
2011-11-14 10:30:00,41.26,41.27,41.14,41.2,216100.0,27.6376,27.6443,27.5573,27.5974,216100.0
2011-11-14 10:40:00,41.19,41.19,41.1,41.18,130700.0,27.5907,27.5907,27.5305,27.5841,130700.0
2011-11-14 10:50:00,41.17,41.27,41.16,41.22,130000.0,27.5774,27.6443,27.5707,27.6108,130000.0
2011-11-14 11:00:00,41.22,41.35,41.21,41.34,194100.0,27.6108,27.6979,27.6041,27.6912,194100.0
2011-11-14 11:10:00,41.35,41.36,41.24,41.28,168300.0,27.6979,27.7046,27.6242,27.651,168300.0
2011-11-14 11:20:00,41.28,41.37,41.26,41.31,262300.0,27.651,27.7113,27.6376,27.6711,262300.0
2011-11-14 11:30:00,41.31,41.37,41.3,41.34,128200.0,27.6711,27.7113,27.6644,27.6912,128200.0
2011-11-14 11:40:00,41.33,41.34,41.22,41.24,72600.0,27.6845,27.6912,27.6108,27.6242,72600.0
2011-11-14 11:50:00,41.25,41.27,41.14,41.2,155600.0,27.6309,27.6443,27.5573,27.5974,155600.0
2011-11-14 12:00:00,41.2,41.22,41.11,41.22,197000.0,27.5974,27.6108,27.5372,27.6108,197000.0
2011-11-14 12:10:00,41.21,41.22,41.09,41.1,78800.0,27.6041,27.6108,27.5238,27.5305,78800.0
2011-11-14 12:20:00,41.11,41.11,40.97,41.02,149900.0,27.5372,27.5372,27.4434,27.4769,149900.0
2011-11-14 12:30:00,41.02,41.04,40.94,41.0,211400.0,27.4769,27.4903,27.4233,27.4635,211400.0
2011-11-14 12:40:00,41.0,41.05,40.98,41.01,146900.0,27.4635,27.497,27.4501,27.4702,146900.0
2011-11-14 12:50:00,41.01,41.08,41.01,41.06,69600.0,27.4702,27.5171,27.4702,27.5037,69600.0
2011-11-14 13:00:00,41.05,41.06,41.0,41.05,91900.0,27.497,27.5037,27.4635,27.497,91900.0
2011-11-14 13:10:00,41.05,41.08,41.0,41.08,107200.0,27.497,27.5171,27.4635,27.5171,107200.0
2011-11-14 13:20:00,41.08,41.11,41.06,41.1,193400.0,27.5171,27.5372,27.5037,27.5305,193400.0
2011-11-14 13:30:00,41.11,41.17,41.09,41.16,125000.0,27.5372,27.5774,27.5238,27.5707,125000.0
2011-11-14 13:40:00,41.17,41.18,41.1,41.11,63000.0,27.5774,27.5841,27.5305,27.5372,63000.0
2011-11-14 13:50:00,41.1,41.13,41.04,41.07,71700.0,27.5305,27.5506,27.4903,27.5104,71700.0
2011-11-14 14:00:00,41.08,41.14,41.06,41.13,73300.0,27.5171,27.5573,27.5037,27.5506,73300.0
2011-11-14 14:10:00,41.12,41.16,41.08,41.08,77400.0,27.5439,27.5707,27.5171,27.5171,77400.0
2011-11-14 14:20:00,41.08,41.1,41.0,41.0,128900.0,27.5171,27.5305,27.4635,27.4635,128900.0
2011-11-14 14:30:00,41.01,41.02,40.97,40.98,143200.0,27.4702,27.4769,27.4434,27.4501,143200.0
2011-11-14 14:40:00,40.99,41.02,40.96,40.96,200000.0,27.4568,27.4769,27.4367,27.4367,200000.0
2011-11-14 14:50:00,40.96,40.98,40.88,40.89,235400.0,27.4367,27.4501,27.3831,27.3898,235400.0
2011-11-14 15:00:00,40.88,40.98,40.87,40.95,196700.0,27.3831,27.4501,27.3764,27.43,196700.0
2011-11-14 15:10:00,40.95,40.98,40.91,40.92,318700.0,27.43,27.4501,27.4032,27.4099,318700.0
2011-11-14 15:20:00,40.91,41.0,40.91,40.98,288000.0,27.4032,27.4635,27.4032,27.4501,288000.0
2011-11-14 15:30:00,40.97,41.04,40.97,41.0,288200.0,27.4434,27.4903,27.4434,27.4635,288200.0
2011-11-14 15:40:00,41.0,41.11,40.99,41.09,199000.0,27.4635,27.5372,27.4568,27.5238,199000.0
2011-11-14 15:50:00,41.08,41.14,41.05,41.12,474000.0,27.5171,27.5573,27.497,27.5439,474000.0
2011-11-15 09:30:00,41.05,41.11,40.92,41.1,700600.0,27.497,27.5372,27.4099,27.5305,700600.0
2011-11-15 09:40:00,41.1,41.24,41.05,41.14,359500.0,27.5305,27.6242,27.497,27.5573,359500.0
2011-11-15 09:50:00,41.15,41.26,41.15,41.19,269500.0,27.564,27.6376,27.564,27.5907,269500.0
2011-11-15 10:00:00,41.18,41.2,41.08,41.12,204600.0,27.5841,27.5974,27.5171,27.5439,204600.0
2011-11-15 10:10:00,41.12,41.15,40.97,40.98,307200.0,27.5439,27.564,27.4434,27.4501,307200.0
2011-11-15 10:20:00,40.97,41.13,40.97,41.12,215300.0,27.4434,27.5506,27.4434,27.5439,215300.0
2011-11-15 10:30:00,41.11,41.19,41.05,41.14,151100.0,27.5372,27.5907,27.497,27.5573,151100.0
2011-11-15 10:40:00,41.14,41.22,41.09,41.1,225800.0,27.5573,27.6108,27.5238,27.5305,225800.0
2011-11-15 10:50:00,41.09,41.12,41.0,41.0,124500.0,27.5238,27.5439,27.4635,27.4635,124500.0
2011-11-15 11:00:00,41.0,41.07,40.98,41.02,145500.0,27.4635,27.5104,27.4501,27.4769,145500.0
2011-11-15 11:10:00,41.03,41.1,40.93,40.94,241000.0,27.4836,27.5305,27.4166,27.4233,241000.0
2011-11-15 11:20:00,40.94,40.94,40.86,40.91,234400.0,27.4233,27.4233,27.3697,27.4032,234400.0
2011-11-15 11:30:00,40.9,40.92,40.77,40.78,173800.0,27.3965,27.4099,27.3094,27.3161,173800.0
2011-11-15 11:40:00,40.78,40.87,40.78,40.86,49500.0,27.3161,27.3764,27.3161,27.3697,49500.0
2011-11-15 11:50:00,40.86,40.98,40.84,40.97,255200.0,27.3697,27.4501,27.3563,27.4434,255200.0
2011-11-15 12:00:00,40.97,41.09,40.96,41.02,101100.0,27.4434,27.5238,27.4367,27.4769,101100.0
2011-11-15 12:10:00,41.02,41.07,40.99,41.02,133000.0,27.4769,27.5104,27.4568,27.4769,133000.0
2011-11-15 12:20:00,41.03,41.17,41.03,41.15,124500.0,27.4836,27.5774,27.4836,27.564,124500.0
2011-11-15 12:30:00,41.16,41.29,41.13,41.23,222800.0,27.5707,27.6577,27.5506,27.6175,222800.0
2011-11-15 12:40:00,41.23,41.28,41.2,41.2,217300.0,27.6175,27.651,27.5974,27.5974,217300.0
2011-11-15 12:50:00,41.2,41.29,41.19,41.29,82600.0,27.5974,27.6577,27.5907,27.6577,82600.0
2011-11-15 13:00:00,41.29,41.35,41.26,41.33,105600.0,27.6577,27.6979,27.6376,27.6845,105600.0
2011-11-15 13:10:00,41.33,41.36,41.27,41.29,216300.0,27.6845,27.7046,27.6443,27.6577,216300.0
2011-11-15 13:20:00,41.29,41.36,41.29,41.32,121200.0,27.6577,27.7046,27.6577,27.6778,121200.0
2011-11-15 13:30:00,41.32,41.42,41.3,41.39,127500.0,27.6778,27.7448,27.6644,27.7247,127500.0
2011-11-15 13:40:00,41.4,41.44,41.39,41.41,87600.0,27.7314,27.7582,27.7247,27.7381,87600.0
2011-11-15 13:50:00,41.42,41.45,41.38,41.4,111000.0,27.7448,27.7649,27.718,27.7314,111000.0
2011-11-15 14:00:00,41.4,41.42,41.38,41.41,79400.0,27.7314,27.7448,27.718,27.7381,79400.0
2011-11-15 14:10:00,41.41,41.47,41.38,41.39,277700.0,27.7381,27.7783,27.718,27.7247,277700.0
2011-11-15 14:20:00,41.38,41.41,41.35,41.38,212400.0,27.718,27.7381,27.6979,27.718,212400.0
2011-11-15 14:30:00,41.38,41.41,41.38,41.39,143900.0,27.718,27.7381,27.718,27.7247,143900.0
2011-11-15 14:40:00,41.4,41.44,41.39,41.41,233700.0,27.7314,27.7582,27.7247,27.7381,233700.0
2011-11-15 14:50:00,41.41,41.48,41.41,41.44,143200.0,27.7381,27.785,27.7381,27.7582,143200.0
2011-11-15 15:00:00,41.44,41.55,41.43,41.52,226500.0,27.7582,27.8319,27.7515,27.8118,226500.0
2011-11-15 15:10:00,41.52,41.54,41.46,41.46,216000.0,27.8118,27.8252,27.7716,27.7716,216000.0
2011-11-15 15:20:00,41.46,41.55,41.46,41.55,186400.0,27.7716,27.8319,27.7716,27.8319,186400.0
2011-11-15 15:30:00,41.55,41.56,41.45,41.47,175500.0,27.8319,27.8386,27.7649,27.7783,175500.0
2011-11-15 15:40:00,41.47,41.51,41.37,41.4,2050200.0,27.7783,27.8051,27.7113,27.7314,2050200.0
2011-11-15 15:50:00,41.4,41.41,41.22,41.29,1735100.0,27.7314,27.7381,27.6108,27.6577,1735100.0
2011-11-16 09:30:00,40.59,40.67,40.56,40.63,1215000.0,27.1888,27.2424,27.1687,27.2156,1215000.0
2011-11-16 09:40:00,40.63,40.69,40.57,40.61,1558600.0,27.2156,27.2558,27.1754,27.2022,1558600.0
2011-11-16 09:50:00,40.62,40.72,40.61,40.63,1368900.0,27.2089,27.2759,27.2022,27.2156,1368900.0
2011-11-16 10:00:00,40.63,40.66,40.48,40.49,1879000.0,27.2156,27.2357,27.1152,27.1219,1879000.0
2011-11-16 10:10:00,40.49,40.62,40.47,40.58,923600.0,27.1219,27.2089,27.1085,27.1821,923600.0
2011-11-16 10:20:00,40.59,40.62,40.51,40.53,930300.0,27.1888,27.2089,27.1353,27.1487,930300.0
2011-11-16 10:30:00,40.53,40.61,40.49,40.61,762100.0,27.1487,27.2022,27.1219,27.2022,762100.0
2011-11-16 10:40:00,40.61,40.71,40.55,40.68,2107800.0,27.2022,27.2692,27.1621,27.2491,2107800.0
2011-11-16 10:50:00,40.68,40.82,40.67,40.8,548700.0,27.2491,27.3429,27.2424,27.3295,548700.0
2011-11-16 11:00:00,40.8,40.94,40.8,40.91,269800.0,27.3295,27.4233,27.3295,27.4032,269800.0
2011-11-16 11:10:00,40.91,40.92,40.81,40.85,149400.0,27.4032,27.4099,27.3362,27.363,149400.0
2011-11-16 11:20:00,40.85,40.91,40.82,40.85,443400.0,27.363,27.4032,27.3429,27.363,443400.0
2011-11-16 11:30:00,40.85,40.9,40.77,40.78,266200.0,27.363,27.3965,27.3094,27.3161,266200.0
2011-11-16 11:40:00,40.78,40.79,40.7,40.73,90200.0,27.3161,27.3228,27.2625,27.2826,90200.0
2011-11-16 11:50:00,40.73,40.74,40.68,40.69,55900.0,27.2826,27.2893,27.2491,27.2558,55900.0
2011-11-16 12:00:00,40.69,40.72,40.68,40.68,83500.0,27.2558,27.2759,27.2491,27.2491,83500.0
2011-11-16 12:10:00,40.67,40.69,40.64,40.67,146000.0,27.2424,27.2558,27.2223,27.2424,146000.0
2011-11-16 12:20:00,40.67,40.71,40.66,40.69,81500.0,27.2424,27.2692,27.2357,27.2558,81500.0
2011-11-16 12:30:00,40.69,40.81,40.69,40.81,196200.0,27.2558,27.3362,27.2558,27.3362,196200.0
2011-11-16 12:40:00,40.81,40.83,40.75,40.75,89000.0,27.3362,27.3496,27.296,27.296,89000.0
2011-11-16 12:50:00,40.74,40.78,40.71,40.77,73400.0,27.2893,27.3161,27.2692,27.3094,73400.0
2011-11-16 13:00:00,40.77,40.8,40.76,40.78,75400.0,27.3094,27.3295,27.3027,27.3161,75400.0
2011-11-16 13:10:00,40.77,40.79,40.73,40.79,140000.0,27.3094,27.3228,27.2826,27.3228,140000.0
2011-11-16 13:20:00,40.8,40.91,40.79,40.91,285800.0,27.3295,27.4032,27.3228,27.4032,285800.0
2011-11-16 13:30:00,40.9,40.91,40.85,40.9,288900.0,27.3965,27.4032,27.363,27.3965,288900.0
2011-11-16 13:40:00,40.9,41.03,40.89,41.0,573500.0,27.3965,27.4836,27.3898,27.4635,573500.0
2011-11-16 13:50:00,41.0,41.02,40.96,40.97,433200.0,27.4635,27.4769,27.4367,27.4434,433200.0
2011-11-16 14:00:00,40.96,40.97,40.89,40.9,158400.0,27.4367,27.4434,27.3898,27.3965,158400.0
2011-11-16 14:10:00,40.9,40.91,40.87,40.89,109900.0,27.3965,27.4032,27.3764,27.3898,109900.0
2011-11-16 14:20:00,40.9,40.97,40.89,40.93,110500.0,27.3965,27.4434,27.3898,27.4166,110500.0
2011-11-16 14:30:00,40.94,40.96,40.88,40.95,251000.0,27.4233,27.4367,27.3831,27.43,251000.0
2011-11-16 14:40:00,40.94,40.94,40.82,40.83,131300.0,27.4233,27.4233,27.3429,27.3496,131300.0
2011-11-16 14:50:00,40.82,40.83,40.73,40.78,241800.0,27.3429,27.3496,27.2826,27.3161,241800.0
2011-11-16 15:00:00,40.79,40.82,40.74,40.82,108800.0,27.3228,27.3429,27.2893,27.3429,108800.0
2011-11-16 15:10:00,40.82,40.82,40.6,40.63,240300.0,27.3429,27.3429,27.1955,27.2156,240300.0
2011-11-16 15:20:00,40.62,40.64,40.5,40.51,310300.0,27.2089,27.2223,27.1286,27.1353,310300.0
2011-11-16 15:30:00,40.5,40.53,40.32,40.53,1113600.0,27.1286,27.1487,27.008,27.1487,1113600.0
2011-11-16 15:40:00,40.52,40.6,40.46,40.55,1964100.0,27.142,27.1955,27.1018,27.1621,1964100.0
2011-11-16 15:50:00,40.55,40.55,40.28,40.34,1680700.0,27.1621,27.1621,26.9812,27.0214,1680700.0
2011-11-17 09:30:00,40.5,40.51,40.3,40.3,676400.0,27.1286,27.1353,26.9946,26.9946,676400.0
2011-11-17 09:40:00,40.3,40.33,40.15,40.19,490900.0,26.9946,27.0147,26.8941,26.9209,490900.0
2011-11-17 09:50:00,40.2,40.37,40.16,40.35,384000.0,26.9276,27.0415,26.9008,27.0281,384000.0
2011-11-17 10:00:00,40.34,40.47,40.26,40.45,624900.0,27.0214,27.1085,26.9678,27.0951,624900.0
2011-11-17 10:10:00,40.45,40.46,40.32,40.36,272300.0,27.0951,27.1018,27.008,27.0348,272300.0
2011-11-17 10:20:00,40.36,40.45,40.3,40.45,324100.0,27.0348,27.0951,26.9946,27.0951,324100.0
2011-11-17 10:30:00,40.44,40.58,40.34,40.52,402000.0,27.0884,27.1821,27.0214,27.142,402000.0
2011-11-17 10:40:00,40.52,40.57,40.44,40.46,267200.0,27.142,27.1754,27.0884,27.1018,267200.0
2011-11-17 10:50:00,40.46,40.52,40.42,40.42,244500.0,27.1018,27.142,27.075,27.075,244500.0
2011-11-17 11:00:00,40.42,40.46,40.29,40.31,305300.0,27.075,27.1018,26.9879,27.0013,305300.0
2011-11-17 11:10:00,40.31,40.35,40.28,40.34,231100.0,27.0013,27.0281,26.9812,27.0214,231100.0
2011-11-17 11:20:00,40.34,40.35,40.23,40.33,576500.0,27.0214,27.0281,26.9477,27.0147,576500.0
2011-11-17 11:30:00,40.33,40.39,40.31,40.34,528400.0,27.0147,27.0549,27.0013,27.0214,528400.0
2011-11-17 11:40:00,40.35,40.4,40.31,40.31,180300.0,27.0281,27.0616,27.0013,27.0013,180300.0
2011-11-17 11:50:00,40.3,40.35,40.24,40.28,282100.0,26.9946,27.0281,26.9544,26.9812,282100.0
2011-11-17 12:00:00,40.28,40.3,40.16,40.17,357700.0,26.9812,26.9946,26.9008,26.9075,357700.0
2011-11-17 12:10:00,40.18,40.18,40.05,40.11,192300.0,26.9142,26.9142,26.8271,26.8673,192300.0
2011-11-17 12:20:00,40.11,40.12,40.0,40.0,205900.0,26.8673,26.874,26.7936,26.7936,205900.0
2011-11-17 12:30:00,40.0,40.0,39.58,39.61,1285700.0,26.7936,26.7936,26.5123,26.5324,1285700.0
2011-11-17 12:40:00,39.62,39.73,39.48,39.67,512700.0,26.5391,26.6128,26.4453,26.5726,512700.0
2011-11-17 12:50:00,39.67,39.79,39.63,39.7,297300.0,26.5726,26.653,26.5458,26.5927,297300.0
2011-11-17 13:00:00,39.69,39.7,39.5,39.52,249100.0,26.586,26.5927,26.4587,26.4721,249100.0
2011-11-17 13:10:00,39.52,39.74,39.5,39.69,185100.0,26.4721,26.6195,26.4587,26.586,185100.0
2011-11-17 13:20:00,39.71,39.72,39.59,39.65,163600.0,26.5994,26.6061,26.519,26.5592,163600.0
2011-11-17 13:30:00,39.64,39.65,39.55,39.61,344200.0,26.5525,26.5592,26.4922,26.5324,344200.0
2011-11-17 13:40:00,39.61,39.67,39.51,39.51,128500.0,26.5324,26.5726,26.4654,26.4654,128500.0
2011-11-17 13:50:00,39.52,39.6,39.35,39.6,334500.0,26.4721,26.5257,26.3582,26.5257,334500.0
2011-11-17 14:00:00,39.59,39.59,39.51,39.54,723200.0,26.519,26.519,26.4654,26.4855,723200.0
2011-11-17 14:10:00,39.54,39.55,39.43,39.45,451100.0,26.4855,26.4922,26.4118,26.4252,451100.0
2011-11-17 14:20:00,39.45,39.49,39.35,39.45,395100.0,26.4252,26.452,26.3582,26.4252,395100.0
2011-11-17 14:30:00,39.45,39.47,39.31,39.33,1275100.0,26.4252,26.4386,26.3314,26.3448,1275100.0
2011-11-17 14:40:00,39.34,39.51,39.33,39.44,1674200.0,26.3515,26.4654,26.3448,26.4185,1674200.0
2011-11-17 14:50:00,39.44,39.48,39.4,39.42,753000.0,26.4185,26.4453,26.3917,26.4051,753000.0
2011-11-17 15:00:00,39.42,39.48,39.36,39.37,709500.0,26.4051,26.4453,26.3649,26.3716,709500.0
2011-11-17 15:10:00,39.37,39.38,39.29,39.3,984200.0,26.3716,26.3783,26.3181,26.3247,984200.0
2011-11-17 15:20:00,39.3,39.41,39.25,39.33,1350500.0,26.3247,26.3984,26.2913,26.3448,1350500.0
2011-11-17 15:30:00,39.32,39.36,39.2,39.2,981400.0,26.3381,26.3649,26.2578,26.2578,981400.0
2011-11-17 15:40:00,39.2,39.33,39.16,39.29,1421400.0,26.2578,26.3448,26.231,26.3181,1421400.0
2011-11-17 15:50:00,39.29,39.34,39.23,39.32,2047700.0,26.3181,26.3515,26.2779,26.3381,2047700.0
2011-11-18 09:30:00,39.89,39.9,39.52,39.55,1192700.0,26.72,26.7267,26.4721,26.4922,1192700.0
2011-11-18 09:40:00,39.55,39.61,39.36,39.43,1130700.0,26.4922,26.5324,26.3649,26.4118,1130700.0
2011-11-18 09:50:00,39.43,39.57,39.37,39.52,463800.0,26.4118,26.5056,26.3716,26.4721,463800.0
2011-11-18 10:00:00,39.52,39.56,39.45,39.47,317100.0,26.4721,26.4989,26.4252,26.4386,317100.0
2011-11-18 10:10:00,39.47,39.55,39.4,39.42,294000.0,26.4386,26.4922,26.3917,26.4051,294000.0
2011-11-18 10:20:00,39.42,39.45,39.29,39.39,288200.0,26.4051,26.4252,26.3181,26.385,288200.0
2011-11-18 10:30:00,39.39,39.55,39.37,39.54,196900.0,26.385,26.4922,26.3716,26.4855,196900.0
2011-11-18 10:40:00,39.55,39.61,39.5,39.6,228500.0,26.4922,26.5324,26.4587,26.5257,228500.0
2011-11-18 10:50:00,39.61,39.66,39.57,39.6,445100.0,26.5324,26.5659,26.5056,26.5257,445100.0
2011-11-18 11:00:00,39.6,39.65,39.5,39.5,296000.0,26.5257,26.5592,26.4587,26.4587,296000.0
2011-11-18 11:10:00,39.5,39.56,39.5,39.52,392600.0,26.4587,26.4989,26.4587,26.4721,392600.0
2011-11-18 11:20:00,39.52,39.6,39.52,39.57,143600.0,26.4721,26.5257,26.4721,26.5056,143600.0
2011-11-18 11:30:00,39.58,39.61,39.46,39.49,192800.0,26.5123,26.5324,26.4319,26.452,192800.0
2011-11-18 11:40:00,39.49,39.54,39.42,39.43,202200.0,26.452,26.4855,26.4051,26.4118,202200.0
2011-11-18 11:50:00,39.43,39.5,39.42,39.45,188400.0,26.4118,26.4587,26.4051,26.4252,188400.0
2011-11-18 12:00:00,39.45,39.45,39.29,39.38,329800.0,26.4252,26.4252,26.3181,26.3783,329800.0
2011-11-18 12:10:00,39.37,39.4,39.32,39.35,110900.0,26.3716,26.3917,26.3381,26.3582,110900.0
2011-11-18 12:20:00,39.35,39.41,39.26,39.4,228400.0,26.3582,26.3984,26.298,26.3917,228400.0
2011-11-18 12:30:00,39.39,39.45,39.38,39.39,222700.0,26.385,26.4252,26.3783,26.385,222700.0
2011-11-18 12:40:00,39.39,39.45,39.36,39.42,350500.0,26.385,26.4252,26.3649,26.4051,350500.0
2011-11-18 12:50:00,39.43,39.44,39.38,39.39,191000.0,26.4118,26.4185,26.3783,26.385,191000.0
2011-11-18 13:00:00,39.39,39.46,39.37,39.45,261000.0,26.385,26.4319,26.3716,26.4252,261000.0
2011-11-18 13:10:00,39.45,39.58,39.45,39.54,292300.0,26.4252,26.5123,26.4252,26.4855,292300.0
2011-11-18 13:20:00,39.53,39.55,39.5,39.53,179100.0,26.4788,26.4922,26.4587,26.4788,179100.0
2011-11-18 13:30:00,39.54,39.62,39.53,39.61,270300.0,26.4855,26.5391,26.4788,26.5324,270300.0
2011-11-18 13:40:00,39.61,39.63,39.55,39.56,170700.0,26.5324,26.5458,26.4922,26.4989,170700.0
2011-11-18 13:50:00,39.56,39.62,39.53,39.54,275100.0,26.4989,26.5391,26.4788,26.4855,275100.0
2011-11-18 14:00:00,39.54,39.55,39.45,39.47,206100.0,26.4855,26.4922,26.4252,26.4386,206100.0
2011-11-18 14:10:00,39.47,39.66,39.46,39.57,296800.0,26.4386,26.5659,26.4319,26.5056,296800.0
2011-11-18 14:20:00,39.57,39.59,39.48,39.51,255300.0,26.5056,26.519,26.4453,26.4654,255300.0
2011-11-18 14:30:00,39.52,39.59,39.51,39.54,317800.0,26.4721,26.519,26.4654,26.4855,317800.0
2011-11-18 14:40:00,39.54,39.57,39.49,39.49,310800.0,26.4855,26.5056,26.452,26.452,310800.0
2011-11-18 14:50:00,39.49,39.52,39.43,39.45,203900.0,26.452,26.4721,26.4118,26.4252,203900.0
2011-11-18 15:00:00,39.45,39.49,39.4,39.47,188300.0,26.4252,26.452,26.3917,26.4386,188300.0
2011-11-18 15:10:00,39.47,39.51,39.42,39.48,490700.0,26.4386,26.4654,26.4051,26.4453,490700.0
2011-11-18 15:20:00,39.48,39.49,39.42,39.45,171000.0,26.4453,26.452,26.4051,26.4252,171000.0
2011-11-18 15:30:00,39.45,39.53,39.41,39.48,290000.0,26.4252,26.4788,26.3984,26.4453,290000.0
2011-11-18 15:40:00,39.48,39.53,39.43,39.5,416800.0,26.4453,26.4788,26.4118,26.4587,416800.0
2011-11-18 15:50:00,39.5,39.51,39.42,39.43,974300.0,26.4587,26.4654,26.4051,26.4118,974300.0
2011-11-21 09:30:00,38.44,38.53,38.24,38.25,977200.0,25.7487,25.809,25.6147,25.6214,977200.0
2011-11-21 09:40:00,38.24,38.26,38.15,38.22,982000.0,25.6147,25.6281,25.5544,25.6013,982000.0
2011-11-21 09:50:00,38.22,38.22,38.02,38.09,490700.0,25.6013,25.6013,25.4674,25.5142,490700.0
2011-11-21 10:00:00,38.09,38.15,38.02,38.08,488100.0,25.5142,25.5544,25.4674,25.5075,488100.0
2011-11-21 10:10:00,38.08,38.18,38.06,38.09,404400.0,25.5075,25.5745,25.4941,25.5142,404400.0
2011-11-21 10:20:00,38.09,38.19,38.03,38.1,735000.0,25.5142,25.5812,25.4741,25.5209,735000.0
2011-11-21 10:30:00,38.09,38.12,37.98,38.06,835600.0,25.5142,25.5343,25.4406,25.4941,835600.0
2011-11-21 10:40:00,38.06,38.07,37.93,37.93,608300.0,25.4941,25.5008,25.4071,25.4071,608300.0
2011-11-21 10:50:00,37.94,37.96,37.86,37.87,221000.0,25.4138,25.4272,25.3602,25.3669,221000.0
2011-11-21 11:00:00,37.87,37.9,37.79,37.83,342300.0,25.3669,25.387,25.3133,25.3401,342300.0
2011-11-21 11:10:00,37.83,38.0,37.83,37.98,249200.0,25.3401,25.454,25.3401,25.4406,249200.0
2011-11-21 11:20:00,37.99,38.03,37.94,37.97,409200.0,25.4473,25.4741,25.4138,25.4339,409200.0
2011-11-21 11:30:00,37.96,37.97,37.78,37.78,1052600.0,25.4272,25.4339,25.3066,25.3066,1052600.0
2011-11-21 11:40:00,37.79,37.9,37.75,37.89,749000.0,25.3133,25.387,25.2865,25.3803,749000.0
2011-11-21 11:50:00,37.9,37.94,37.88,37.93,558600.0,25.387,25.4138,25.3736,25.4071,558600.0
2011-11-21 12:00:00,37.92,38.01,37.9,37.9,335800.0,25.4004,25.4607,25.387,25.387,335800.0
2011-11-21 12:10:00,37.9,38.01,37.9,37.95,174200.0,25.387,25.4607,25.387,25.4205,174200.0
2011-11-21 12:20:00,37.95,37.97,37.9,37.91,107300.0,25.4205,25.4339,25.387,25.3937,107300.0
2011-11-21 12:30:00,37.92,37.98,37.88,37.96,168500.0,25.4004,25.4406,25.3736,25.4272,168500.0
2011-11-21 12:40:00,37.96,38.01,37.95,38.0,121700.0,25.4272,25.4607,25.4205,25.454,121700.0
2011-11-21 12:50:00,38.0,38.02,37.96,37.97,103200.0,25.454,25.4674,25.4272,25.4339,103200.0
2011-11-21 13:00:00,37.97,38.06,37.96,38.04,266400.0,25.4339,25.4941,25.4272,25.4807,266400.0
2011-11-21 13:10:00,38.05,38.08,38.01,38.06,199600.0,25.4874,25.5075,25.4607,25.4941,199600.0
2011-11-21 13:20:00,38.06,38.1,38.02,38.03,206000.0,25.4941,25.5209,25.4674,25.4741,206000.0
2011-11-21 13:30:00,38.03,38.05,37.97,37.99,254800.0,25.4741,25.4874,25.4339,25.4473,254800.0
2011-11-21 13:40:00,37.98,38.01,37.95,37.96,135300.0,25.4406,25.4607,25.4205,25.4272,135300.0
2011-11-21 13:50:00,37.96,37.99,37.87,37.88,140200.0,25.4272,25.4473,25.3669,25.3736,140200.0
2011-11-21 14:00:00,37.88,37.96,37.87,37.95,202700.0,25.3736,25.4272,25.3669,25.4205,202700.0
2011-11-21 14:10:00,37.96,38.19,37.96,38.11,346700.0,25.4272,25.5812,25.4272,25.5276,346700.0
2011-11-21 14:20:00,38.11,38.14,38.09,38.12,143400.0,25.5276,25.5477,25.5142,25.5343,143400.0
2011-11-21 14:30:00,38.12,38.23,38.11,38.18,184400.0,25.5343,25.608,25.5276,25.5745,184400.0
2011-11-21 14:40:00,38.18,38.31,38.17,38.23,244400.0,25.5745,25.6616,25.5678,25.608,244400.0
2011-11-21 14:50:00,38.24,38.25,38.15,38.15,162700.0,25.6147,25.6214,25.5544,25.5544,162700.0
2011-11-21 15:00:00,38.15,38.17,38.06,38.09,291900.0,25.5544,25.5678,25.4941,25.5142,291900.0
2011-11-21 15:10:00,38.09,38.21,38.08,38.21,145200.0,25.5142,25.5946,25.5075,25.5946,145200.0
2011-11-21 15:20:00,38.21,38.35,38.19,38.29,203000.0,25.5946,25.6884,25.5812,25.6482,203000.0
2011-11-21 15:30:00,38.29,38.36,38.27,38.35,467700.0,25.6482,25.6951,25.6348,25.6884,467700.0
2011-11-21 15:40:00,38.34,38.37,38.25,38.37,562900.0,25.6817,25.7018,25.6214,25.7018,562900.0
2011-11-21 15:50:00,38.37,38.37,38.16,38.19,1066600.0,25.7018,25.7018,25.5611,25.5812,1066600.0
2011-11-22 09:30:00,38.36,38.47,38.2,38.47,730700.0,25.6951,25.7688,25.5879,25.7688,730700.0
2011-11-22 09:40:00,38.46,38.58,38.45,38.55,550700.0,25.7621,25.8425,25.7554,25.8224,550700.0
2011-11-22 09:50:00,38.55,38.56,38.39,38.4,387900.0,25.8224,25.8291,25.7152,25.7219,387900.0
2011-11-22 10:00:00,38.41,38.46,38.3,38.34,325400.0,25.7286,25.7621,25.6549,25.6817,325400.0
2011-11-22 10:10:00,38.35,38.39,38.27,38.37,500000.0,25.6884,25.7152,25.6348,25.7018,500000.0
2011-11-22 10:20:00,38.36,38.47,38.35,38.45,327200.0,25.6951,25.7688,25.6884,25.7554,327200.0
2011-11-22 10:30:00,38.45,38.48,38.32,38.35,298700.0,25.7554,25.7755,25.6683,25.6884,298700.0
2011-11-22 10:40:00,38.36,38.38,38.14,38.18,442400.0,25.6951,25.7085,25.5477,25.5745,442400.0
2011-11-22 10:50:00,38.17,38.19,38.06,38.12,462600.0,25.5678,25.5812,25.4941,25.5343,462600.0
2011-11-22 11:00:00,38.12,38.17,38.09,38.15,483700.0,25.5343,25.5678,25.5142,25.5544,483700.0
2011-11-22 11:10:00,38.15,38.2,38.07,38.16,346700.0,25.5544,25.5879,25.5008,25.5611,346700.0
2011-11-22 11:20:00,38.16,38.16,38.03,38.09,340500.0,25.5611,25.5611,25.4741,25.5142,340500.0
2011-11-22 11:30:00,38.08,38.11,37.97,38.0,425600.0,25.5075,25.5276,25.4339,25.454,425600.0
2011-11-22 11:40:00,37.99,38.08,37.95,38.06,287300.0,25.4473,25.5075,25.4205,25.4941,287300.0
2011-11-22 11:50:00,38.05,38.14,38.05,38.12,407000.0,25.4874,25.5477,25.4874,25.5343,407000.0
2011-11-22 12:00:00,38.11,38.47,38.11,38.42,952700.0,25.5276,25.7688,25.5276,25.7353,952700.0
2011-11-22 12:10:00,38.42,38.45,38.35,38.4,394000.0,25.7353,25.7554,25.6884,25.7219,394000.0
2011-11-22 12:20:00,38.41,38.43,38.26,38.28,414500.0,25.7286,25.742,25.6281,25.6415,414500.0
2011-11-22 12:30:00,38.28,38.36,38.25,38.3,450600.0,25.6415,25.6951,25.6214,25.6549,450600.0
2011-11-22 12:40:00,38.3,38.34,38.29,38.3,199400.0,25.6549,25.6817,25.6482,25.6549,199400.0
2011-11-22 12:50:00,38.3,38.46,38.3,38.45,219300.0,25.6549,25.7621,25.6549,25.7554,219300.0
2011-11-22 13:00:00,38.45,38.52,38.39,38.41,237000.0,25.7554,25.8023,25.7152,25.7286,237000.0
2011-11-22 13:10:00,38.41,38.55,38.38,38.55,268100.0,25.7286,25.8224,25.7085,25.8224,268100.0
2011-11-22 13:20:00,38.55,38.6,38.48,38.49,227800.0,25.8224,25.8559,25.7755,25.7822,227800.0
2011-11-22 13:30:00,38.49,38.56,38.48,38.55,160000.0,25.7822,25.8291,25.7755,25.8224,160000.0
2011-11-22 13:40:00,38.56,38.56,38.46,38.52,312100.0,25.8291,25.8291,25.7621,25.8023,312100.0
2011-11-22 13:50:00,38.52,38.53,38.37,38.39,172100.0,25.8023,25.809,25.7018,25.7152,172100.0
2011-11-22 14:00:00,38.39,38.41,38.35,38.37,211200.0,25.7152,25.7286,25.6884,25.7018,211200.0
2011-11-22 14:10:00,38.38,38.47,38.38,38.44,309600.0,25.7085,25.7688,25.7085,25.7487,309600.0
2011-11-22 14:20:00,38.44,38.44,38.3,38.33,232900.0,25.7487,25.7487,25.6549,25.675,232900.0
2011-11-22 14:30:00,38.33,38.34,38.24,38.27,206300.0,25.675,25.6817,25.6147,25.6348,206300.0
2011-11-22 14:40:00,38.27,38.38,38.26,38.32,457400.0,25.6348,25.7085,25.6281,25.6683,457400.0
2011-11-22 14:50:00,38.32,38.33,38.25,38.3,401400.0,25.6683,25.675,25.6214,25.6549,401400.0
2011-11-22 15:00:00,38.31,38.34,38.26,38.28,465400.0,25.6616,25.6817,25.6281,25.6415,465400.0
2011-11-22 15:10:00,38.29,38.34,38.26,38.32,400100.0,25.6482,25.6817,25.6281,25.6683,400100.0
2011-11-22 15:20:00,38.32,38.4,38.29,38.34,231100.0,25.6683,25.7219,25.6482,25.6817,231100.0
2011-11-22 15:30:00,38.34,38.4,38.3,38.3,327900.0,25.6817,25.7219,25.6549,25.6549,327900.0
2011-11-22 15:40:00,38.3,38.39,38.29,38.38,547400.0,25.6549,25.7152,25.6482,25.7085,547400.0
2011-11-22 15:50:00,38.37,38.43,38.32,38.32,848100.0,25.7018,25.742,25.6683,25.6683,848100.0
2011-11-23 09:30:00,37.69,37.72,37.61,37.67,987400.0,25.2463,25.2664,25.1927,25.2329,987400.0
2011-11-23 09:40:00,37.67,37.69,37.57,37.64,863300.0,25.2329,25.2463,25.1659,25.2128,863300.0
2011-11-23 09:50:00,37.64,37.66,37.5,37.51,652500.0,25.2128,25.2262,25.119,25.1257,652500.0
2011-11-23 10:00:00,37.5,37.51,37.44,37.49,496100.0,25.119,25.1257,25.0788,25.1123,496100.0
2011-11-23 10:10:00,37.48,37.49,37.3,37.32,851300.0,25.1056,25.1123,24.9851,24.9985,851300.0
2011-11-23 10:20:00,37.31,37.38,37.3,37.35,524000.0,24.9918,25.0387,24.9851,25.0186,524000.0
2011-11-23 10:30:00,37.35,37.44,37.28,37.42,499100.0,25.0186,25.0788,24.9717,25.0654,499100.0
2011-11-23 10:40:00,37.42,37.44,37.33,37.36,663100.0,25.0654,25.0788,25.0052,25.0253,663100.0
2011-11-23 10:50:00,37.37,37.46,37.36,37.4,538600.0,25.032,25.0922,25.0253,25.0521,538600.0
2011-11-23 11:00:00,37.4,37.46,37.26,37.29,705800.0,25.0521,25.0922,24.9583,24.9784,705800.0
2011-11-23 11:10:00,37.28,37.3,37.2,37.29,801200.0,24.9717,24.9851,24.9181,24.9784,801200.0
2011-11-23 11:20:00,37.29,37.34,37.24,37.24,910400.0,24.9784,25.0119,24.9449,24.9449,910400.0
2011-11-23 11:30:00,37.24,37.32,37.22,37.31,822400.0,24.9449,24.9985,24.9315,24.9918,822400.0
2011-11-23 11:40:00,37.3,37.31,37.24,37.3,747900.0,24.9851,24.9918,24.9449,24.9851,747900.0
2011-11-23 11:50:00,37.31,37.36,37.29,37.3,533200.0,24.9918,25.0253,24.9784,24.9851,533200.0
2011-11-23 12:00:00,37.3,37.4,37.3,37.4,843900.0,24.9851,25.0521,24.9851,25.0521,843900.0
2011-11-23 12:10:00,37.39,37.4,37.33,37.34,651300.0,25.0454,25.0521,25.0052,25.0119,651300.0
2011-11-23 12:20:00,37.34,37.41,37.33,37.34,423800.0,25.0119,25.0587,25.0052,25.0119,423800.0
2011-11-23 12:30:00,37.33,37.34,37.29,37.29,394500.0,25.0052,25.0119,24.9784,24.9784,394500.0
2011-11-23 12:40:00,37.29,37.4,37.29,37.38,409500.0,24.9784,25.0521,24.9784,25.0387,409500.0
2011-11-23 12:50:00,37.38,37.49,37.37,37.45,631100.0,25.0387,25.1123,25.032,25.0855,631100.0
2011-11-23 13:00:00,37.44,37.48,37.42,37.46,349900.0,25.0788,25.1056,25.0654,25.0922,349900.0
2011-11-23 13:10:00,37.47,37.47,37.35,37.38,322700.0,25.0989,25.0989,25.0186,25.0387,322700.0
2011-11-23 13:20:00,37.38,37.43,37.34,37.43,303700.0,25.0387,25.0721,25.0119,25.0721,303700.0
2011-11-23 13:30:00,37.43,37.45,37.35,37.35,418900.0,25.0721,25.0855,25.0186,25.0186,418900.0
2011-11-23 13:40:00,37.35,37.36,37.26,37.31,608900.0,25.0186,25.0253,24.9583,24.9918,608900.0
2011-11-23 13:50:00,37.3,37.35,37.22,37.24,430200.0,24.9851,25.0186,24.9315,24.9449,430200.0
2011-11-23 14:00:00,37.23,37.28,37.19,37.24,482400.0,24.9382,24.9717,24.9114,24.9449,482400.0
2011-11-23 14:10:00,37.24,37.24,37.14,37.19,405600.0,24.9449,24.9449,24.8779,24.9114,405600.0
2011-11-23 14:20:00,37.18,37.19,37.13,37.16,512100.0,24.9047,24.9114,24.8712,24.8913,512100.0
2011-11-23 14:30:00,37.16,37.24,37.16,37.21,378900.0,24.8913,24.9449,24.8913,24.9248,378900.0
2011-11-23 14:40:00,37.21,37.25,37.19,37.25,485600.0,24.9248,24.9516,24.9114,24.9516,485600.0
2011-11-23 14:50:00,37.25,37.27,37.23,37.24,357300.0,24.9516,24.965,24.9382,24.9449,357300.0
2011-11-23 15:00:00,37.23,37.32,37.19,37.28,540300.0,24.9382,24.9985,24.9114,24.9717,540300.0
2011-11-23 15:10:00,37.27,37.37,37.27,37.3,526000.0,24.965,25.032,24.965,24.9851,526000.0
2011-11-23 15:20:00,37.3,37.35,37.25,37.26,847300.0,24.9851,25.0186,24.9516,24.9583,847300.0
2011-11-23 15:30:00,37.26,37.31,37.22,37.28,1122400.0,24.9583,24.9918,24.9315,24.9717,1122400.0
2011-11-23 15:40:00,37.29,37.43,37.28,37.37,1143700.0,24.9784,25.0721,24.9717,25.032,1143700.0
2011-11-23 15:50:00,37.37,37.38,37.19,37.19,2089100.0,25.032,25.0387,24.9114,24.9114,2089100.0
2011-11-25 09:30:00,37.21,37.46,37.15,37.38,913700.0,24.9248,25.0922,24.8846,25.0387,913700.0
2011-11-25 09:40:00,37.39,37.52,37.32,37.32,513000.0,25.0454,25.1324,24.9985,24.9985,513000.0
2011-11-25 09:50:00,37.32,37.43,37.31,37.31,1143400.0,24.9985,25.0721,24.9918,24.9918,1143400.0
2011-11-25 10:00:00,37.31,37.53,37.3,37.52,797800.0,24.9918,25.1391,24.9851,25.1324,797800.0
2011-11-25 10:10:00,37.51,37.54,37.45,37.53,618500.0,25.1257,25.1458,25.0855,25.1391,618500.0
2011-11-25 10:20:00,37.53,37.54,37.42,37.45,352300.0,25.1391,25.1458,25.0654,25.0855,352300.0
2011-11-25 10:30:00,37.45,37.56,37.43,37.53,274500.0,25.0855,25.1592,25.0721,25.1391,274500.0
2011-11-25 10:40:00,37.52,37.59,37.51,37.53,229300.0,25.1324,25.1793,25.1257,25.1391,229300.0
2011-11-25 10:50:00,37.53,37.57,37.44,37.44,311500.0,25.1391,25.1659,25.0788,25.0788,311500.0
2011-11-25 11:00:00,37.45,37.47,37.38,37.44,234300.0,25.0855,25.0989,25.0387,25.0788,234300.0
2011-11-25 11:10:00,37.44,37.5,37.4,37.47,222600.0,25.0788,25.119,25.0521,25.0989,222600.0
2011-11-25 11:20:00,37.46,37.47,37.37,37.37,188500.0,25.0922,25.0989,25.032,25.032,188500.0
2011-11-25 11:30:00,37.37,37.41,37.3,37.31,349900.0,25.032,25.0587,24.9851,24.9918,349900.0
2011-11-25 11:40:00,37.31,37.33,37.17,37.22,279000.0,24.9918,25.0052,24.898,24.9315,279000.0
2011-11-25 11:50:00,37.21,37.23,37.12,37.17,249100.0,24.9248,24.9382,24.8645,24.898,249100.0
2011-11-25 12:00:00,37.16,37.19,37.1,37.11,240600.0,24.8913,24.9114,24.8511,24.8578,240600.0
2011-11-25 12:10:00,37.11,37.12,37.06,37.08,221400.0,24.8578,24.8645,24.8243,24.8377,221400.0
2011-11-25 12:20:00,37.08,37.18,37.04,37.18,138000.0,24.8377,24.9047,24.8109,24.9047,138000.0
2011-11-25 12:30:00,37.17,37.19,37.09,37.1,155200.0,24.898,24.9114,24.8444,24.8511,155200.0
2011-11-25 12:40:00,37.09,37.12,37.04,37.12,190500.0,24.8444,24.8645,24.8109,24.8645,190500.0
2011-11-25 12:50:00,37.12,37.17,37.02,37.03,748600.0,24.8645,24.898,24.7975,24.8042,748600.0
2011-11-28 09:30:00,38.64,38.68,38.48,38.59,1052400.0,25.8827,25.9094,25.7755,25.8492,1052400.0
2011-11-28 09:40:00,38.59,38.65,38.5,38.51,724700.0,25.8492,25.8894,25.7889,25.7956,724700.0
2011-11-28 09:50:00,38.52,38.64,38.5,38.59,1003800.0,25.8023,25.8827,25.7889,25.8492,1003800.0
2011-11-28 10:00:00,38.58,38.59,38.51,38.57,372400.0,25.8425,25.8492,25.7956,25.8358,372400.0
2011-11-28 10:10:00,38.56,38.63,38.54,38.62,225800.0,25.8291,25.876,25.8157,25.8693,225800.0
2011-11-28 10:20:00,38.63,38.63,38.57,38.6,906900.0,25.876,25.876,25.8358,25.8559,906900.0
2011-11-28 10:30:00,38.61,38.75,38.61,38.66,943000.0,25.8626,25.9563,25.8626,25.8961,943000.0
2011-11-28 10:40:00,38.66,38.68,38.62,38.62,291800.0,25.8961,25.9094,25.8693,25.8693,291800.0
2011-11-28 10:50:00,38.62,38.64,38.58,38.61,443800.0,25.8693,25.8827,25.8425,25.8626,443800.0
2011-11-28 11:00:00,38.61,38.67,38.58,38.6,328200.0,25.8626,25.9027,25.8425,25.8559,328200.0
2011-11-28 11:10:00,38.6,38.65,38.59,38.65,265900.0,25.8559,25.8894,25.8492,25.8894,265900.0
2011-11-28 11:20:00,38.64,38.69,38.61,38.68,309200.0,25.8827,25.9161,25.8626,25.9094,309200.0
2011-11-28 11:30:00,38.68,38.74,38.64,38.66,288100.0,25.9094,25.9496,25.8827,25.8961,288100.0
2011-11-28 11:40:00,38.66,38.69,38.64,38.67,341100.0,25.8961,25.9161,25.8827,25.9027,341100.0
2011-11-28 11:50:00,38.67,38.67,38.61,38.63,217700.0,25.9027,25.9027,25.8626,25.876,217700.0
2011-11-28 12:00:00,38.63,38.67,38.61,38.61,318600.0,25.876,25.9027,25.8626,25.8626,318600.0
2011-11-28 12:10:00,38.62,38.66,38.62,38.64,176400.0,25.8693,25.8961,25.8693,25.8827,176400.0
2011-11-28 12:20:00,38.64,38.65,38.58,38.58,281800.0,25.8827,25.8894,25.8425,25.8425,281800.0
2011-11-28 12:30:00,38.58,38.59,38.52,38.56,933400.0,25.8425,25.8492,25.8023,25.8291,933400.0
2011-11-28 12:40:00,38.56,38.57,38.53,38.55,684700.0,25.8291,25.8358,25.809,25.8224,684700.0
2011-11-28 12:50:00,38.55,38.55,38.51,38.53,455400.0,25.8224,25.8224,25.7956,25.809,455400.0
2011-11-28 13:00:00,38.53,38.56,38.51,38.55,217800.0,25.809,25.8291,25.7956,25.8224,217800.0
2011-11-28 13:10:00,38.55,38.62,38.55,38.62,436400.0,25.8224,25.8693,25.8224,25.8693,436400.0
2011-11-28 13:20:00,38.62,38.69,38.61,38.68,268900.0,25.8693,25.9161,25.8626,25.9094,268900.0
2011-11-28 13:30:00,38.68,38.71,38.65,38.67,287100.0,25.9094,25.9295,25.8894,25.9027,287100.0
2011-11-28 13:40:00,38.66,38.68,38.64,38.64,118100.0,25.8961,25.9094,25.8827,25.8827,118100.0
2011-11-28 13:50:00,38.64,38.65,38.53,38.55,164500.0,25.8827,25.8894,25.809,25.8224,164500.0
2011-11-28 14:00:00,38.54,38.64,38.53,38.62,214600.0,25.8157,25.8827,25.809,25.8693,214600.0
2011-11-28 14:10:00,38.62,38.66,38.62,38.64,286200.0,25.8693,25.8961,25.8693,25.8827,286200.0
2011-11-28 14:20:00,38.64,38.68,38.56,38.58,294900.0,25.8827,25.9094,25.8291,25.8425,294900.0
2011-11-28 14:30:00,38.58,38.59,38.53,38.55,297200.0,25.8425,25.8492,25.809,25.8224,297200.0
2011-11-28 14:40:00,38.55,38.57,38.54,38.54,299600.0,25.8224,25.8358,25.8157,25.8157,299600.0
2011-11-28 14:50:00,38.54,38.54,38.45,38.48,223600.0,25.8157,25.8157,25.7554,25.7755,223600.0
2011-11-28 15:00:00,38.48,38.53,38.37,38.38,309600.0,25.7755,25.809,25.7018,25.7085,309600.0
2011-11-28 15:10:00,38.39,38.43,38.31,38.37,335700.0,25.7152,25.742,25.6616,25.7018,335700.0
2011-11-28 15:20:00,38.38,38.44,38.33,38.37,502300.0,25.7085,25.7487,25.675,25.7018,502300.0
2011-11-28 15:30:00,38.38,38.49,38.35,38.45,558200.0,25.7085,25.7822,25.6884,25.7554,558200.0
2011-11-28 15:40:00,38.45,38.47,38.36,38.38,752100.0,25.7554,25.7688,25.6951,25.7085,752100.0
2011-11-28 15:50:00,38.39,38.65,38.37,38.62,1993000.0,25.7152,25.8894,25.7018,25.8693,1993000.0
2011-11-29 09:30:00,38.53,38.57,38.44,38.52,1197600.0,25.809,25.8358,25.7487,25.8023,1197600.0
2011-11-29 09:40:00,38.52,38.65,38.52,38.65,621400.0,25.8023,25.8894,25.8023,25.8894,621400.0
2011-11-29 09:50:00,38.65,38.77,38.65,38.77,864200.0,25.8894,25.9697,25.8894,25.9697,864200.0
2011-11-29 10:00:00,38.74,38.89,38.73,38.81,1460300.0,25.9496,26.0501,25.9429,25.9965,1460300.0
2011-11-29 10:10:00,38.8,38.98,38.8,38.95,347200.0,25.9898,26.1104,25.9898,26.0903,347200.0
2011-11-29 10:20:00,38.95,39.01,38.93,38.93,301300.0,26.0903,26.1305,26.0769,26.0769,301300.0
2011-11-29 10:30:00,38.93,38.93,38.85,38.88,281000.0,26.0769,26.0769,26.0233,26.0434,281000.0
2011-11-29 10:40:00,38.89,38.93,38.78,38.79,173400.0,26.0501,26.0769,25.9764,25.9831,173400.0
2011-11-29 10:50:00,38.79,38.84,38.72,38.77,200100.0,25.9831,26.0166,25.9362,25.9697,200100.0
2011-11-29 11:00:00,38.76,38.79,38.61,38.65,215500.0,25.963,25.9831,25.8626,25.8894,215500.0
2011-11-29 11:10:00,38.67,38.79,38.67,38.78,362700.0,25.9027,25.9831,25.9027,25.9764,362700.0
2011-11-29 11:20:00,38.77,38.83,38.73,38.81,509500.0,25.9697,26.0099,25.9429,25.9965,509500.0
2011-11-29 11:30:00,38.81,38.9,38.81,38.87,114800.0,25.9965,26.0568,25.9965,26.0367,114800.0
2011-11-29 11:40:00,38.86,38.89,38.77,38.8,367100.0,26.03,26.0501,25.9697,25.9898,367100.0
2011-11-29 11:50:00,38.81,38.83,38.68,38.72,176700.0,25.9965,26.0099,25.9094,25.9362,176700.0
2011-11-29 12:00:00,38.72,38.82,38.71,38.82,70000.0,25.9362,26.0032,25.9295,26.0032,70000.0
2011-11-29 12:10:00,38.82,38.82,38.78,38.8,75700.0,26.0032,26.0032,25.9764,25.9898,75700.0
2011-11-29 12:20:00,38.8,38.8,38.75,38.8,72400.0,25.9898,25.9898,25.9563,25.9898,72400.0
2011-11-29 12:30:00,38.79,38.8,38.74,38.76,148900.0,25.9831,25.9898,25.9496,25.963,148900.0
2011-11-29 12:40:00,38.75,38.78,38.68,38.72,106400.0,25.9563,25.9764,25.9094,25.9362,106400.0
2011-11-29 12:50:00,38.72,38.75,38.69,38.73,108600.0,25.9362,25.9563,25.9161,25.9429,108600.0
2011-11-29 13:00:00,38.73,38.73,38.6,38.64,158400.0,25.9429,25.9429,25.8559,25.8827,158400.0
2011-11-29 13:10:00,38.63,38.69,38.62,38.65,266300.0,25.876,25.9161,25.8693,25.8894,266300.0
2011-11-29 13:20:00,38.65,38.72,38.65,38.67,232400.0,25.8894,25.9362,25.8894,25.9027,232400.0
2011-11-29 13:30:00,38.68,38.68,38.57,38.67,276600.0,25.9094,25.9094,25.8358,25.9027,276600.0
2011-11-29 13:40:00,38.67,38.68,38.58,38.58,239400.0,25.9027,25.9094,25.8425,25.8425,239400.0
2011-11-29 13:50:00,38.59,38.61,38.46,38.48,360100.0,25.8492,25.8626,25.7621,25.7755,360100.0
2011-11-29 14:00:00,38.48,38.53,38.44,38.48,303200.0,25.7755,25.809,25.7487,25.7755,303200.0
2011-11-29 14:10:00,38.48,38.55,38.45,38.55,234200.0,25.7755,25.8224,25.7554,25.8224,234200.0
2011-11-29 14:20:00,38.54,38.58,38.53,38.57,203100.0,25.8157,25.8425,25.809,25.8358,203100.0
2011-11-29 14:30:00,38.57,38.64,38.55,38.56,244200.0,25.8358,25.8827,25.8224,25.8291,244200.0
2011-11-29 14:40:00,38.57,38.61,38.53,38.53,144500.0,25.8358,25.8626,25.809,25.809,144500.0
2011-11-29 14:50:00,38.53,38.58,38.5,38.53,369600.0,25.809,25.8425,25.7889,25.809,369600.0
2011-11-29 15:00:00,38.53,38.56,38.48,38.49,345000.0,25.809,25.8291,25.7755,25.7822,345000.0
2011-11-29 15:10:00,38.49,38.65,38.48,38.61,502600.0,25.7822,25.8894,25.7755,25.8626,502600.0
2011-11-29 15:20:00,38.6,38.63,38.56,38.56,430000.0,25.8559,25.876,25.8291,25.8291,430000.0
2011-11-29 15:30:00,38.57,38.63,38.52,38.53,476700.0,25.8358,25.876,25.8023,25.809,476700.0
2011-11-29 15:40:00,38.54,38.57,38.49,38.53,485900.0,25.8157,25.8358,25.7822,25.809,485900.0
2011-11-29 15:50:00,38.54,38.54,38.42,38.44,1082100.0,25.8157,25.8157,25.7353,25.7487,1082100.0
2011-11-30 09:30:00,40.3,40.32,40.11,40.14,1513900.0,26.9946,27.008,26.8673,26.8874,1513900.0
2011-11-30 09:40:00,40.15,40.36,40.15,40.32,877600.0,26.8941,27.0348,26.8941,27.008,877600.0
2011-11-30 09:50:00,40.32,40.42,40.26,40.37,723800.0,27.008,27.075,26.9678,27.0415,723800.0
2011-11-30 10:00:00,40.37,40.51,40.37,40.41,808100.0,27.0415,27.1353,27.0415,27.0683,808100.0
2011-11-30 10:10:00,40.41,40.46,40.37,40.41,483600.0,27.0683,27.1018,27.0415,27.0683,483600.0
2011-11-30 10:20:00,40.41,40.52,40.4,40.52,523000.0,27.0683,27.142,27.0616,27.142,523000.0
2011-11-30 10:30:00,40.5,40.62,40.48,40.62,518500.0,27.1286,27.2089,27.1152,27.2089,518500.0
2011-11-30 10:40:00,40.63,40.64,40.55,40.58,457200.0,27.2156,27.2223,27.1621,27.1821,457200.0
2011-11-30 10:50:00,40.58,40.66,40.55,40.66,339700.0,27.1821,27.2357,27.1621,27.2357,339700.0
2011-11-30 11:00:00,40.66,40.66,40.55,40.57,519600.0,27.2357,27.2357,27.1621,27.1754,519600.0
2011-11-30 11:10:00,40.57,40.59,40.53,40.57,455800.0,27.1754,27.1888,27.1487,27.1754,455800.0
2011-11-30 11:20:00,40.56,40.57,40.44,40.46,450000.0,27.1687,27.1754,27.0884,27.1018,450000.0
2011-11-30 11:30:00,40.46,40.55,40.44,40.55,437800.0,27.1018,27.1621,27.0884,27.1621,437800.0
2011-11-30 11:40:00,40.55,40.57,40.5,40.56,322000.0,27.1621,27.1754,27.1286,27.1687,322000.0
2011-11-30 11:50:00,40.57,40.57,40.46,40.5,442600.0,27.1754,27.1754,27.1018,27.1286,442600.0
2011-11-30 12:00:00,40.5,40.5,40.44,40.46,227700.0,27.1286,27.1286,27.0884,27.1018,227700.0
2011-11-30 12:10:00,40.46,40.49,40.45,40.48,268200.0,27.1018,27.1219,27.0951,27.1152,268200.0
2011-11-30 12:20:00,40.47,40.51,40.46,40.48,370700.0,27.1085,27.1353,27.1018,27.1152,370700.0
2011-11-30 12:30:00,40.49,40.52,40.47,40.48,301600.0,27.1219,27.142,27.1085,27.1152,301600.0
2011-11-30 12:40:00,40.48,40.5,40.46,40.5,463200.0,27.1152,27.1286,27.1018,27.1286,463200.0
2011-11-30 12:50:00,40.5,40.52,40.48,40.5,361900.0,27.1286,27.142,27.1152,27.1286,361900.0
2011-11-30 13:00:00,40.5,40.54,40.49,40.51,327100.0,27.1286,27.1554,27.1219,27.1353,327100.0
2011-11-30 13:10:00,40.51,40.54,40.48,40.48,381700.0,27.1353,27.1554,27.1152,27.1152,381700.0
2011-11-30 13:20:00,40.49,40.49,40.42,40.43,267800.0,27.1219,27.1219,27.075,27.0817,267800.0
2011-11-30 13:30:00,40.43,40.5,40.42,40.47,317800.0,27.0817,27.1286,27.075,27.1085,317800.0
2011-11-30 13:40:00,40.47,40.48,40.43,40.44,299900.0,27.1085,27.1152,27.0817,27.0884,299900.0
2011-11-30 13:50:00,40.43,40.44,40.39,40.4,408100.0,27.0817,27.0884,27.0549,27.0616,408100.0
2011-11-30 14:00:00,40.41,40.46,40.38,40.4,551700.0,27.0683,27.1018,27.0482,27.0616,551700.0
2011-11-30 14:10:00,40.4,40.44,40.39,40.43,326900.0,27.0616,27.0884,27.0549,27.0817,326900.0
2011-11-30 14:20:00,40.43,40.49,40.41,40.46,438900.0,27.0817,27.1219,27.0683,27.1018,438900.0
2011-11-30 14:30:00,40.46,40.48,40.44,40.46,316200.0,27.1018,27.1152,27.0884,27.1018,316200.0
2011-11-30 14:40:00,40.46,40.48,40.38,40.38,508800.0,27.1018,27.1152,27.0482,27.0482,508800.0
2011-11-30 14:50:00,40.38,40.47,40.38,40.46,418600.0,27.0482,27.1085,27.0482,27.1018,418600.0
2011-11-30 15:00:00,40.46,40.52,40.45,40.51,546800.0,27.1018,27.142,27.0951,27.1353,546800.0
2011-11-30 15:10:00,40.51,40.57,40.51,40.56,410600.0,27.1353,27.1754,27.1353,27.1687,410600.0
2011-11-30 15:20:00,40.56,40.6,40.53,40.57,823000.0,27.1687,27.1955,27.1487,27.1754,823000.0
2011-11-30 15:30:00,40.57,40.64,40.57,40.63,693100.0,27.1754,27.2223,27.1754,27.2156,693100.0
2011-11-30 15:40:00,40.64,40.74,40.63,40.7,967200.0,27.2223,27.2893,27.2156,27.2625,967200.0
2011-11-30 15:50:00,40.7,40.85,40.7,40.81,2145900.0,27.2625,27.363,27.2625,27.3362,2145900.0
2011-12-01 09:30:00,40.81,40.83,40.72,40.76,1177100.0,27.3362,27.3496,27.2759,27.3027,1177100.0
2011-12-01 09:40:00,40.76,40.93,40.75,40.92,698000.0,27.3027,27.4166,27.296,27.4099,698000.0
2011-12-01 09:50:00,40.92,41.04,40.92,41.01,694000.0,27.4099,27.4903,27.4099,27.4702,694000.0
2011-12-01 10:00:00,41.01,41.13,40.94,41.08,526500.0,27.4702,27.5506,27.4233,27.5171,526500.0
2011-12-01 10:10:00,41.09,41.1,40.99,41.01,502800.0,27.5238,27.5305,27.4568,27.4702,502800.0
2011-12-01 10:20:00,41.02,41.07,40.99,41.05,117400.0,27.4769,27.5104,27.4568,27.497,117400.0
2011-12-01 10:30:00,41.05,41.05,40.9,40.9,209600.0,27.497,27.497,27.3965,27.3965,209600.0
2011-12-01 10:40:00,40.9,40.9,40.81,40.81,546100.0,27.3965,27.3965,27.3362,27.3362,546100.0
2011-12-01 10:50:00,40.81,40.88,40.79,40.82,308600.0,27.3362,27.3831,27.3228,27.3429,308600.0
2011-12-01 11:00:00,40.83,40.9,40.83,40.87,178200.0,27.3496,27.3965,27.3496,27.3764,178200.0
2011-12-01 11:10:00,40.86,40.86,40.67,40.7,302400.0,27.3697,27.3697,27.2424,27.2625,302400.0
2011-12-01 11:20:00,40.7,40.74,40.69,40.7,163500.0,27.2625,27.2893,27.2558,27.2625,163500.0
2011-12-01 11:30:00,40.7,40.71,40.62,40.69,289500.0,27.2625,27.2692,27.2089,27.2558,289500.0
2011-12-01 11:40:00,40.71,40.78,40.69,40.75,155200.0,27.2692,27.3161,27.2558,27.296,155200.0
2011-12-01 11:50:00,40.76,40.84,40.76,40.84,260500.0,27.3027,27.3563,27.3027,27.3563,260500.0
2011-12-01 12:00:00,40.84,40.85,40.79,40.81,303200.0,27.3563,27.363,27.3228,27.3362,303200.0
2011-12-01 12:10:00,40.82,40.82,40.77,40.79,114600.0,27.3429,27.3429,27.3094,27.3228,114600.0
2011-12-01 12:20:00,40.78,40.86,40.77,40.85,374200.0,27.3161,27.3697,27.3094,27.363,374200.0
2011-12-01 12:30:00,40.85,40.87,40.8,40.81,241700.0,27.363,27.3764,27.3295,27.3362,241700.0
2011-12-01 12:40:00,40.8,40.82,40.73,40.75,127500.0,27.3295,27.3429,27.2826,27.296,127500.0
2011-12-01 12:50:00,40.74,40.77,40.64,40.65,211900.0,27.2893,27.3094,27.2223,27.229,211900.0
2011-12-01 13:00:00,40.65,40.72,40.63,40.7,203500.0,27.229,27.2759,27.2156,27.2625,203500.0
2011-12-01 13:10:00,40.71,40.77,40.7,40.77,133600.0,27.2692,27.3094,27.2625,27.3094,133600.0
2011-12-01 13:20:00,40.77,40.83,40.77,40.82,247600.0,27.3094,27.3496,27.3094,27.3429,247600.0
2011-12-01 13:30:00,40.82,40.85,40.8,40.8,123500.0,27.3429,27.363,27.3295,27.3295,123500.0
2011-12-01 13:40:00,40.8,40.9,40.8,40.9,196700.0,27.3295,27.3965,27.3295,27.3965,196700.0
2011-12-01 13:50:00,40.9,40.94,40.87,40.93,94700.0,27.3965,27.4233,27.3764,27.4166,94700.0
2011-12-01 14:00:00,40.93,40.94,40.87,40.87,781100.0,27.4166,27.4233,27.3764,27.3764,781100.0
2011-12-01 14:10:00,40.88,40.89,40.81,40.81,198100.0,27.3831,27.3898,27.3362,27.3362,198100.0
2011-12-01 14:20:00,40.81,40.88,40.81,40.86,75900.0,27.3362,27.3831,27.3362,27.3697,75900.0
2011-12-01 14:30:00,40.85,40.85,40.82,40.85,196300.0,27.363,27.363,27.3429,27.363,196300.0
2011-12-01 14:40:00,40.85,40.91,40.8,40.87,158800.0,27.363,27.4032,27.3295,27.3764,158800.0
2011-12-01 14:50:00,40.88,40.89,40.82,40.83,311600.0,27.3831,27.3898,27.3429,27.3496,311600.0
2011-12-01 15:00:00,40.83,40.85,40.74,40.75,283900.0,27.3496,27.363,27.2893,27.296,283900.0
2011-12-01 15:10:00,40.74,40.81,40.74,40.77,325500.0,27.2893,27.3362,27.2893,27.3094,325500.0
2011-12-01 15:20:00,40.77,40.86,40.75,40.86,312400.0,27.3094,27.3697,27.296,27.3697,312400.0
2011-12-01 15:30:00,40.86,40.86,40.77,40.78,309600.0,27.3697,27.3697,27.3094,27.3161,309600.0
2011-12-01 15:40:00,40.78,40.79,40.68,40.72,423700.0,27.3161,27.3228,27.2491,27.2759,423700.0
2011-12-01 15:50:00,40.72,40.77,40.67,40.73,789700.0,27.2759,27.3094,27.2424,27.2826,789700.0
2011-12-02 09:30:00,41.19,41.21,41.07,41.09,654400.0,27.5907,27.6041,27.5104,27.5238,654400.0
2011-12-02 09:40:00,41.09,41.09,40.96,41.03,891300.0,27.5238,27.5238,27.4367,27.4836,891300.0
2011-12-02 09:50:00,41.03,41.14,41.03,41.13,498800.0,27.4836,27.5573,27.4836,27.5506,498800.0
2011-12-02 10:00:00,41.13,41.2,41.12,41.14,385900.0,27.5506,27.5974,27.5439,27.5573,385900.0
2011-12-02 10:10:00,41.13,41.24,41.12,41.22,417600.0,27.5506,27.6242,27.5439,27.6108,417600.0
2011-12-02 10:20:00,41.22,41.26,41.18,41.21,341300.0,27.6108,27.6376,27.5841,27.6041,341300.0
2011-12-02 10:30:00,41.21,41.24,41.15,41.16,628300.0,27.6041,27.6242,27.564,27.5707,628300.0
2011-12-02 10:40:00,41.15,41.16,41.06,41.08,256700.0,27.564,27.5707,27.5037,27.5171,256700.0
2011-12-02 10:50:00,41.08,41.17,41.07,41.11,206600.0,27.5171,27.5774,27.5104,27.5372,206600.0
2011-12-02 11:00:00,41.11,41.13,40.93,40.97,227700.0,27.5372,27.5506,27.4166,27.4434,227700.0
2011-12-02 11:10:00,40.96,40.98,40.89,40.97,1220800.0,27.4367,27.4501,27.3898,27.4434,1220800.0
2011-12-02 11:20:00,40.97,41.02,40.93,41.01,179900.0,27.4434,27.4769,27.4166,27.4702,179900.0
2011-12-02 11:30:00,41.02,41.07,40.94,41.01,562900.0,27.4769,27.5104,27.4233,27.4702,562900.0
2011-12-02 11:40:00,41.0,41.01,40.79,40.79,191200.0,27.4635,27.4702,27.3228,27.3228,191200.0
2011-12-02 11:50:00,40.78,40.88,40.77,40.84,149500.0,27.3161,27.3831,27.3094,27.3563,149500.0
2011-12-02 12:00:00,40.84,40.86,40.77,40.77,3163800.0,27.3563,27.3697,27.3094,27.3094,3163800.0
2011-12-02 12:10:00,40.77,40.81,40.72,40.79,651200.0,27.3094,27.3362,27.2759,27.3228,651200.0
2011-12-02 12:20:00,40.79,40.84,40.77,40.79,294100.0,27.3228,27.3563,27.3094,27.3228,294100.0
2011-12-02 12:30:00,40.79,40.83,40.77,40.81,188900.0,27.3228,27.3496,27.3094,27.3362,188900.0
2011-12-02 12:40:00,40.8,40.84,40.75,40.84,275300.0,27.3295,27.3563,27.296,27.3563,275300.0
2011-12-02 12:50:00,40.84,40.87,40.82,40.84,60300.0,27.3563,27.3764,27.3429,27.3563,60300.0
2011-12-02 13:00:00,40.83,40.84,40.74,40.74,142000.0,27.3496,27.3563,27.2893,27.2893,142000.0
2011-12-02 13:10:00,40.74,40.76,40.67,40.72,154600.0,27.2893,27.3027,27.2424,27.2759,154600.0
2011-12-02 13:20:00,40.73,40.78,40.72,40.74,145600.0,27.2826,27.3161,27.2759,27.2893,145600.0
2011-12-02 13:30:00,40.73,40.74,40.7,40.7,113700.0,27.2826,27.2893,27.2625,27.2625,113700.0
2011-12-02 13:40:00,40.71,40.79,40.69,40.76,171700.0,27.2692,27.3228,27.2558,27.3027,171700.0
2011-12-02 13:50:00,40.76,40.78,40.71,40.75,213100.0,27.3027,27.3161,27.2692,27.296,213100.0
2011-12-02 14:00:00,40.75,40.78,40.64,40.69,346400.0,27.296,27.3161,27.2223,27.2558,346400.0
2011-12-02 14:10:00,40.71,40.77,40.69,40.74,400400.0,27.2692,27.3094,27.2558,27.2893,400400.0
2011-12-02 14:20:00,40.74,40.78,40.73,40.76,153600.0,27.2893,27.3161,27.2826,27.3027,153600.0
2011-12-02 14:30:00,40.76,40.77,40.68,40.71,322100.0,27.3027,27.3094,27.2491,27.2692,322100.0
2011-12-02 14:40:00,40.71,40.72,40.65,40.68,303300.0,27.2692,27.2759,27.229,27.2491,303300.0
2011-12-02 14:50:00,40.68,40.71,40.59,40.6,325600.0,27.2491,27.2692,27.1888,27.1955,325600.0
2011-12-02 15:00:00,40.6,40.68,40.59,40.65,466300.0,27.1955,27.2491,27.1888,27.229,466300.0
2011-12-02 15:10:00,40.65,40.78,40.64,40.73,1922700.0,27.229,27.3161,27.2223,27.2826,1922700.0
2011-12-02 15:20:00,40.73,40.76,40.7,40.74,589800.0,27.2826,27.3027,27.2625,27.2893,589800.0
2011-12-02 15:30:00,40.73,40.79,40.69,40.76,370500.0,27.2826,27.3228,27.2558,27.3027,370500.0
2011-12-02 15:40:00,40.76,40.78,40.64,40.65,1283800.0,27.3027,27.3161,27.2223,27.229,1283800.0
2011-12-02 15:50:00,40.65,40.71,40.63,40.63,1212300.0,27.229,27.2692,27.2156,27.2156,1212300.0
2011-12-05 09:30:00,41.38,41.39,41.27,41.29,1007200.0,27.718,27.7247,27.6443,27.6577,1007200.0
2011-12-05 09:40:00,41.28,41.31,41.24,41.28,344600.0,27.651,27.6711,27.6242,27.651,344600.0
2011-12-05 09:50:00,41.27,41.39,41.26,41.29,952500.0,27.6443,27.7247,27.6376,27.6577,952500.0
2011-12-05 10:00:00,41.28,41.3,41.15,41.22,7379600.0,27.651,27.6644,27.564,27.6108,7379600.0
2011-12-05 10:10:00,41.22,41.28,41.18,41.28,3211800.0,27.6108,27.651,27.5841,27.651,3211800.0
2011-12-05 10:20:00,41.27,41.35,41.25,41.32,1386600.0,27.6443,27.6979,27.6309,27.6778,1386600.0
2011-12-05 10:30:00,41.32,41.36,41.3,41.33,645100.0,27.6778,27.7046,27.6644,27.6845,645100.0
2011-12-05 10:40:00,41.33,41.35,41.28,41.29,733500.0,27.6845,27.6979,27.651,27.6577,733500.0
2011-12-05 10:50:00,41.3,41.34,41.25,41.27,662600.0,27.6644,27.6912,27.6309,27.6443,662600.0
2011-12-05 11:00:00,41.26,41.28,41.24,41.27,639400.0,27.6376,27.651,27.6242,27.6443,639400.0
2011-12-05 11:10:00,41.27,41.3,41.25,41.3,329300.0,27.6443,27.6644,27.6309,27.6644,329300.0
2011-12-05 11:20:00,41.29,41.29,41.2,41.24,304700.0,27.6577,27.6577,27.5974,27.6242,304700.0
2011-12-05 11:30:00,41.24,41.24,41.19,41.24,225700.0,27.6242,27.6242,27.5907,27.6242,225700.0
2011-12-05 11:40:00,41.23,41.24,41.2,41.23,165400.0,27.6175,27.6242,27.5974,27.6175,165400.0
2011-12-05 11:50:00,41.22,41.25,41.2,41.22,308900.0,27.6108,27.6309,27.5974,27.6108,308900.0
2011-12-05 12:00:00,41.22,41.28,41.21,41.27,302400.0,27.6108,27.651,27.6041,27.6443,302400.0
2011-12-05 12:10:00,41.27,41.28,41.24,41.27,143800.0,27.6443,27.651,27.6242,27.6443,143800.0
2011-12-05 12:20:00,41.27,41.29,41.26,41.28,270500.0,27.6443,27.6577,27.6376,27.651,270500.0
2011-12-05 12:30:00,41.28,41.34,41.27,41.32,270900.0,27.651,27.6912,27.6443,27.6778,270900.0
2011-12-05 12:40:00,41.32,41.36,41.3,41.35,128200.0,27.6778,27.7046,27.6644,27.6979,128200.0
2011-12-05 12:50:00,41.35,41.39,41.34,41.38,383200.0,27.6979,27.7247,27.6912,27.718,383200.0
2011-12-05 13:00:00,41.37,41.39,41.35,41.35,607400.0,27.7113,27.7247,27.6979,27.6979,607400.0
2011-12-05 13:10:00,41.36,41.36,41.31,41.31,213900.0,27.7046,27.7046,27.6711,27.6711,213900.0
2011-12-05 13:20:00,41.32,41.33,41.3,41.32,332000.0,27.6778,27.6845,27.6644,27.6778,332000.0
2011-12-05 13:30:00,41.32,41.36,41.31,41.32,261400.0,27.6778,27.7046,27.6711,27.6778,261400.0
2011-12-05 13:40:00,41.33,41.33,41.11,41.12,1621600.0,27.6845,27.6845,27.5372,27.5439,1621600.0
2011-12-05 13:50:00,41.12,41.19,41.11,41.16,1540800.0,27.5439,27.5907,27.5372,27.5707,1540800.0
2011-12-05 14:00:00,41.16,41.16,41.02,41.04,1820000.0,27.5707,27.5707,27.4769,27.4903,1820000.0
2011-12-05 14:10:00,41.05,41.15,41.02,41.14,495300.0,27.497,27.564,27.4769,27.5573,495300.0
2011-12-05 14:20:00,41.14,41.15,41.05,41.13,575000.0,27.5573,27.564,27.497,27.5506,575000.0
2011-12-05 14:30:00,41.12,41.2,41.11,41.18,1435400.0,27.5439,27.5974,27.5372,27.5841,1435400.0
2011-12-05 14:40:00,41.17,41.21,41.15,41.19,245300.0,27.5774,27.6041,27.564,27.5907,245300.0
2011-12-05 14:50:00,41.19,41.25,41.18,41.23,355500.0,27.5907,27.6309,27.5841,27.6175,355500.0
2011-12-05 15:00:00,41.23,41.28,41.08,41.13,2009200.0,27.6175,27.651,27.5171,27.5506,2009200.0
2011-12-05 15:10:00,41.12,41.16,41.0,41.1,976200.0,27.5439,27.5707,27.4635,27.5305,976200.0
2011-12-05 15:20:00,41.09,41.13,41.03,41.08,532400.0,27.5238,27.5506,27.4836,27.5171,532400.0
2011-12-05 15:30:00,41.07,41.14,41.06,41.09,1417200.0,27.5104,27.5573,27.5037,27.5238,1417200.0
2011-12-05 15:40:00,41.09,41.23,41.05,41.21,734000.0,27.5238,27.6175,27.497,27.6041,734000.0
2011-12-05 15:50:00,41.22,41.31,41.16,41.31,1014600.0,27.6108,27.6711,27.5707,27.6711,1014600.0
2011-12-06 09:30:00,40.72,40.78,40.69,40.7,1076400.0,27.2759,27.3161,27.2558,27.2625,1076400.0
2011-12-06 09:40:00,40.7,40.7,40.49,40.5,303700.0,27.2625,27.2625,27.1219,27.1286,303700.0
2011-12-06 09:50:00,40.5,40.62,40.48,40.59,242000.0,27.1286,27.2089,27.1152,27.1888,242000.0
2011-12-06 10:00:00,40.59,40.7,40.58,40.58,387600.0,27.1888,27.2625,27.1821,27.1821,387600.0
2011-12-06 10:10:00,40.58,40.64,40.51,40.6,589200.0,27.1821,27.2223,27.1353,27.1955,589200.0
2011-12-06 10:20:00,40.6,40.66,40.54,40.64,302300.0,27.1955,27.2357,27.1554,27.2223,302300.0
2011-12-06 10:30:00,40.64,40.69,40.6,40.67,207600.0,27.2223,27.2558,27.1955,27.2424,207600.0
2011-12-06 10:40:00,40.66,40.66,40.53,40.57,295000.0,27.2357,27.2357,27.1487,27.1754,295000.0
2011-12-06 10:50:00,40.58,40.6,40.49,40.51,280000.0,27.1821,27.1955,27.1219,27.1353,280000.0
2011-12-06 11:00:00,40.5,40.53,40.46,40.46,373600.0,27.1286,27.1487,27.1018,27.1018,373600.0
2011-12-06 11:10:00,40.46,40.51,40.44,40.44,234400.0,27.1018,27.1353,27.0884,27.0884,234400.0
2011-12-06 11:20:00,40.44,40.52,40.44,40.49,231900.0,27.0884,27.142,27.0884,27.1219,231900.0
2011-12-06 11:30:00,40.48,40.5,40.41,40.48,149000.0,27.1152,27.1286,27.0683,27.1152,149000.0
2011-12-06 11:40:00,40.47,40.49,40.43,40.45,164100.0,27.1085,27.1219,27.0817,27.0951,164100.0
2011-12-06 11:50:00,40.45,40.59,40.45,40.59,188600.0,27.0951,27.1888,27.0951,27.1888,188600.0
2011-12-06 12:00:00,40.59,40.59,40.54,40.56,229800.0,27.1888,27.1888,27.1554,27.1687,229800.0
2011-12-06 12:10:00,40.56,40.63,40.55,40.6,136200.0,27.1687,27.2156,27.1621,27.1955,136200.0
2011-12-06 12:20:00,40.6,40.61,40.52,40.6,285700.0,27.1955,27.2022,27.142,27.1955,285700.0
2011-12-06 12:30:00,40.6,40.67,40.58,40.66,103700.0,27.1955,27.2424,27.1821,27.2357,103700.0
2011-12-06 12:40:00,40.66,40.69,40.63,40.66,209400.0,27.2357,27.2558,27.2156,27.2357,209400.0
2011-12-06 12:50:00,40.66,40.68,40.63,40.65,123100.0,27.2357,27.2491,27.2156,27.229,123100.0
2011-12-06 13:00:00,40.65,40.65,40.62,40.63,107600.0,27.229,27.229,27.2089,27.2156,107600.0
2011-12-06 13:10:00,40.62,40.69,40.57,40.68,153500.0,27.2089,27.2558,27.1754,27.2491,153500.0
2011-12-06 13:20:00,40.68,40.75,40.67,40.73,208900.0,27.2491,27.296,27.2424,27.2826,208900.0
2011-12-06 13:30:00,40.73,40.75,40.7,40.73,139100.0,27.2826,27.296,27.2625,27.2826,139100.0
2011-12-06 13:40:00,40.72,40.73,40.64,40.65,175200.0,27.2759,27.2826,27.2223,27.229,175200.0
2011-12-06 13:50:00,40.65,40.71,40.63,40.67,155000.0,27.229,27.2692,27.2156,27.2424,155000.0
2011-12-06 14:00:00,40.66,40.68,40.62,40.67,148700.0,27.2357,27.2491,27.2089,27.2424,148700.0
2011-12-06 14:10:00,40.67,40.75,40.63,40.73,331700.0,27.2424,27.296,27.2156,27.2826,331700.0
2011-12-06 14:20:00,40.72,40.74,40.67,40.73,163200.0,27.2759,27.2893,27.2424,27.2826,163200.0
2011-12-06 14:30:00,40.72,40.85,40.72,40.84,263200.0,27.2759,27.363,27.2759,27.3563,263200.0
2011-12-06 14:40:00,40.84,40.9,40.83,40.85,1370700.0,27.3563,27.3965,27.3496,27.363,1370700.0
2011-12-06 14:50:00,40.85,40.91,40.83,40.88,667000.0,27.363,27.4032,27.3496,27.3831,667000.0
2011-12-06 15:00:00,40.87,40.9,40.82,40.85,550700.0,27.3764,27.3965,27.3429,27.363,550700.0
2011-12-06 15:10:00,40.86,40.95,40.86,40.9,200000.0,27.3697,27.43,27.3697,27.3965,200000.0
2011-12-06 15:20:00,40.91,40.92,40.73,40.73,842100.0,27.4032,27.4099,27.2826,27.2826,842100.0
2011-12-06 15:30:00,40.74,40.85,40.73,40.82,364300.0,27.2893,27.363,27.2826,27.3429,364300.0
2011-12-06 15:40:00,40.82,40.85,40.75,40.78,361800.0,27.3429,27.363,27.296,27.3161,361800.0
2011-12-06 15:50:00,40.77,40.79,40.69,40.69,1098900.0,27.3094,27.3228,27.2558,27.2558,1098900.0
2011-12-07 09:30:00,40.61,40.62,40.46,40.48,2608300.0,27.2022,27.2089,27.1018,27.1152,2608300.0
2011-12-07 09:40:00,40.48,40.54,40.39,40.52,572600.0,27.1152,27.1554,27.0549,27.142,572600.0
2011-12-07 09:50:00,40.52,40.6,40.47,40.6,544300.0,27.142,27.1955,27.1085,27.1955,544300.0
2011-12-07 10:00:00,40.59,40.62,40.52,40.52,782700.0,27.1888,27.2089,27.142,27.142,782700.0
2011-12-07 10:10:00,40.52,40.64,40.52,40.6,713700.0,27.142,27.2223,27.142,27.1955,713700.0
2011-12-07 10:20:00,40.59,40.63,40.5,40.55,1071000.0,27.1888,27.2156,27.1286,27.1621,1071000.0
2011-12-07 10:30:00,40.55,40.6,40.48,40.59,1364100.0,27.1621,27.1955,27.1152,27.1888,1364100.0
2011-12-07 10:40:00,40.6,40.69,40.55,40.68,1109200.0,27.1955,27.2558,27.1621,27.2491,1109200.0
2011-12-07 10:50:00,40.68,40.7,40.58,40.68,1309100.0,27.2491,27.2625,27.1821,27.2491,1309100.0
2011-12-07 11:00:00,40.68,40.75,40.66,40.72,437500.0,27.2491,27.296,27.2357,27.2759,437500.0
2011-12-07 11:10:00,40.72,40.73,40.66,40.69,309900.0,27.2759,27.2826,27.2357,27.2558,309900.0
2011-12-07 11:20:00,40.69,40.8,40.68,40.77,231200.0,27.2558,27.3295,27.2491,27.3094,231200.0
2011-12-07 11:30:00,40.78,40.83,40.78,40.79,275200.0,27.3161,27.3496,27.3161,27.3228,275200.0
2011-12-07 11:40:00,40.78,40.79,40.72,40.74,461100.0,27.3161,27.3228,27.2759,27.2893,461100.0
2011-12-07 11:50:00,40.74,40.76,40.72,40.75,214700.0,27.2893,27.3027,27.2759,27.296,214700.0
2011-12-07 12:00:00,40.76,40.81,40.75,40.77,169700.0,27.3027,27.3362,27.296,27.3094,169700.0
2011-12-07 12:10:00,40.76,40.78,40.7,40.71,188200.0,27.3027,27.3161,27.2625,27.2692,188200.0
2011-12-07 12:20:00,40.71,40.89,40.71,40.87,254800.0,27.2692,27.3898,27.2692,27.3764,254800.0
2011-12-07 12:30:00,40.87,40.88,40.82,40.82,142500.0,27.3764,27.3831,27.3429,27.3429,142500.0
2011-12-07 12:40:00,40.83,40.88,40.82,40.83,145500.0,27.3496,27.3831,27.3429,27.3496,145500.0
2011-12-07 12:50:00,40.83,40.89,40.83,40.86,406900.0,27.3496,27.3898,27.3496,27.3697,406900.0
2011-12-07 13:00:00,40.86,40.87,40.82,40.82,251500.0,27.3697,27.3764,27.3429,27.3429,251500.0
2011-12-07 13:10:00,40.81,40.82,40.76,40.81,149800.0,27.3362,27.3429,27.3027,27.3362,149800.0
2011-12-07 13:20:00,40.82,40.87,40.81,40.86,168000.0,27.3429,27.3764,27.3362,27.3697,168000.0
2011-12-07 13:30:00,40.86,40.87,40.8,40.81,129800.0,27.3697,27.3764,27.3295,27.3362,129800.0
2011-12-07 13:40:00,40.8,40.81,40.71,40.73,1538600.0,27.3295,27.3362,27.2692,27.2826,1538600.0
2011-12-07 13:50:00,40.73,40.77,40.71,40.74,152400.0,27.2826,27.3094,27.2692,27.2893,152400.0
2011-12-07 14:00:00,40.74,40.79,40.68,40.68,193700.0,27.2893,27.3228,27.2491,27.2491,193700.0
2011-12-07 14:10:00,40.69,40.69,40.64,40.65,250200.0,27.2558,27.2558,27.2223,27.229,250200.0
2011-12-07 14:20:00,40.64,40.75,40.64,40.74,169600.0,27.2223,27.296,27.2223,27.2893,169600.0
2011-12-07 14:30:00,40.74,40.75,40.68,40.73,315800.0,27.2893,27.296,27.2491,27.2826,315800.0
2011-12-07 14:40:00,40.74,40.75,40.56,40.57,621300.0,27.2893,27.296,27.1687,27.1754,621300.0
2011-12-07 14:50:00,40.57,40.61,40.55,40.61,291900.0,27.1754,27.2022,27.1621,27.2022,291900.0
2011-12-07 15:00:00,40.61,40.69,40.6,40.65,1007400.0,27.2022,27.2558,27.1955,27.229,1007400.0
2011-12-07 15:10:00,40.64,40.77,40.61,40.75,881200.0,27.2223,27.3094,27.2022,27.296,881200.0
2011-12-07 15:20:00,40.74,40.83,40.73,40.78,580700.0,27.2893,27.3496,27.2826,27.3161,580700.0
2011-12-07 15:30:00,40.79,40.94,40.75,40.94,581300.0,27.3228,27.4233,27.296,27.4233,581300.0
2011-12-07 15:40:00,40.94,41.08,40.93,40.98,1294300.0,27.4233,27.5171,27.4166,27.4501,1294300.0
2011-12-07 15:50:00,40.99,41.06,40.9,40.92,2726700.0,27.4568,27.5037,27.3965,27.4099,2726700.0
2011-12-08 09:30:00,40.3,40.38,40.22,40.36,721500.0,26.9946,27.0482,26.941,27.0348,721500.0
2011-12-08 09:40:00,40.35,40.44,40.3,40.39,1754100.0,27.0281,27.0884,26.9946,27.0549,1754100.0
2011-12-08 09:50:00,40.38,40.42,40.22,40.23,431600.0,27.0482,27.075,26.941,26.9477,431600.0
2011-12-08 10:00:00,40.21,40.25,39.95,39.97,728000.0,26.9343,26.9611,26.7601,26.7735,728000.0
2011-12-08 10:10:00,39.97,40.09,39.91,39.91,316700.0,26.7735,26.8539,26.7334,26.7334,316700.0
2011-12-08 10:20:00,39.92,39.95,39.88,39.89,199000.0,26.7401,26.7601,26.7133,26.72,199000.0
2011-12-08 10:30:00,39.89,40.06,39.88,40.01,415700.0,26.72,26.8338,26.7133,26.8003,415700.0
2011-12-08 10:40:00,40.01,40.11,39.97,40.1,255900.0,26.8003,26.8673,26.7735,26.8606,255900.0
2011-12-08 10:50:00,40.1,40.15,39.95,39.95,224200.0,26.8606,26.8941,26.7601,26.7601,224200.0
2011-12-08 11:00:00,39.95,39.97,39.84,39.84,225000.0,26.7601,26.7735,26.6865,26.6865,225000.0
2011-12-08 11:10:00,39.83,39.87,39.73,39.78,277600.0,26.6798,26.7066,26.6128,26.6463,277600.0
2011-12-08 11:20:00,39.77,39.88,39.75,39.76,419500.0,26.6396,26.7133,26.6262,26.6329,419500.0
2011-12-08 11:30:00,39.76,39.84,39.7,39.71,236900.0,26.6329,26.6865,26.5927,26.5994,236900.0
2011-12-08 11:40:00,39.71,39.8,39.65,39.8,255000.0,26.5994,26.6597,26.5592,26.6597,255000.0
2011-12-08 11:50:00,39.79,39.86,39.76,39.83,168900.0,26.653,26.6999,26.6329,26.6798,168900.0
2011-12-08 12:00:00,39.83,39.86,39.74,39.85,143000.0,26.6798,26.6999,26.6195,26.6932,143000.0
2011-12-08 12:10:00,39.86,39.92,39.83,39.9,133400.0,26.6999,26.7401,26.6798,26.7267,133400.0
2011-12-08 12:20:00,39.9,39.9,39.81,39.83,148800.0,26.7267,26.7267,26.6664,26.6798,148800.0
2011-12-08 12:30:00,39.83,39.85,39.73,39.76,373700.0,26.6798,26.6932,26.6128,26.6329,373700.0
2011-12-08 12:40:00,39.75,39.79,39.71,39.76,290200.0,26.6262,26.653,26.5994,26.6329,290200.0
2011-12-08 12:50:00,39.75,39.79,39.71,39.74,132800.0,26.6262,26.653,26.5994,26.6195,132800.0
2011-12-08 13:00:00,39.73,39.73,39.56,39.59,381800.0,26.6128,26.6128,26.4989,26.519,381800.0
2011-12-08 13:10:00,39.58,39.62,39.49,39.62,396800.0,26.5123,26.5391,26.452,26.5391,396800.0
2011-12-08 13:20:00,39.6,39.64,39.56,39.63,333500.0,26.5257,26.5525,26.4989,26.5458,333500.0
2011-12-08 13:30:00,39.63,39.65,39.58,39.64,190200.0,26.5458,26.5592,26.5123,26.5525,190200.0
2011-12-08 13:40:00,39.64,39.69,39.63,39.64,165300.0,26.5525,26.586,26.5458,26.5525,165300.0
2011-12-08 13:50:00,39.64,39.7,39.63,39.7,140500.0,26.5525,26.5927,26.5458,26.5927,140500.0
2011-12-08 14:00:00,39.68,39.69,39.58,39.67,205000.0,26.5793,26.586,26.5123,26.5726,205000.0
2011-12-08 14:10:00,39.68,39.73,39.66,39.71,99300.0,26.5793,26.6128,26.5659,26.5994,99300.0
2011-12-08 14:20:00,39.71,39.72,39.65,39.67,179700.0,26.5994,26.6061,26.5592,26.5726,179700.0
2011-12-08 14:30:00,39.66,39.69,39.6,39.6,169300.0,26.5659,26.586,26.5257,26.5257,169300.0
2011-12-08 14:40:00,39.6,39.65,39.56,39.64,122300.0,26.5257,26.5592,26.4989,26.5525,122300.0
2011-12-08 14:50:00,39.64,39.66,39.49,39.57,251100.0,26.5525,26.5659,26.452,26.5056,251100.0
2011-12-08 15:00:00,39.56,39.61,39.56,39.58,198500.0,26.4989,26.5324,26.4989,26.5123,198500.0
2011-12-08 15:10:00,39.57,39.77,39.56,39.76,319300.0,26.5056,26.6396,26.4989,26.6329,319300.0
2011-12-08 15:20:00,39.77,39.79,39.7,39.73,332200.0,26.6396,26.653,26.5927,26.6128,332200.0
2011-12-08 15:30:00,39.73,39.89,39.73,39.75,571500.0,26.6128,26.72,26.6128,26.6262,571500.0
2011-12-08 15:40:00,39.74,39.74,39.55,39.61,830800.0,26.6195,26.6195,26.4922,26.5324,830800.0
2011-12-08 15:50:00,39.62,39.62,39.37,39.51,1059900.0,26.5391,26.5391,26.3716,26.4654,1059900.0
2011-12-09 09:30:00,39.57,39.95,39.57,39.88,1693900.0,26.5056,26.7601,26.5056,26.7133,1693900.0
2011-12-09 09:40:00,39.88,39.91,39.79,39.9,320900.0,26.7133,26.7334,26.653,26.7267,320900.0
2011-12-09 09:50:00,39.9,39.99,39.88,39.9,443000.0,26.7267,26.7869,26.7133,26.7267,443000.0
2011-12-09 10:00:00,39.91,40.05,39.89,40.02,431100.0,26.7334,26.8271,26.72,26.807,431100.0
2011-12-09 10:10:00,40.02,40.07,39.96,40.0,257500.0,26.807,26.8405,26.7668,26.7936,257500.0
2011-12-09 10:20:00,40.0,40.03,39.9,39.94,361200.0,26.7936,26.8137,26.7267,26.7534,361200.0
2011-12-09 10:30:00,39.95,40.0,39.84,39.88,263600.0,26.7601,26.7936,26.6865,26.7133,263600.0
2011-12-09 10:40:00,39.87,39.96,39.82,39.94,274500.0,26.7066,26.7668,26.6731,26.7534,274500.0
2011-12-09 10:50:00,39.95,40.08,39.89,40.06,380900.0,26.7601,26.8472,26.72,26.8338,380900.0
2011-12-09 11:00:00,40.05,40.14,40.05,40.13,176400.0,26.8271,26.8874,26.8271,26.8807,176400.0
2011-12-09 11:10:00,40.13,40.16,40.07,40.13,261000.0,26.8807,26.9008,26.8405,26.8807,261000.0
2011-12-09 11:20:00,40.12,40.19,40.12,40.19,227200.0,26.874,26.9209,26.874,26.9209,227200.0
2011-12-09 11:30:00,40.18,40.22,40.14,40.16,128700.0,26.9142,26.941,26.8874,26.9008,128700.0
2011-12-09 11:40:00,40.16,40.27,40.15,40.15,287800.0,26.9008,26.9745,26.8941,26.8941,287800.0
2011-12-09 11:50:00,40.15,40.19,40.13,40.14,79900.0,26.8941,26.9209,26.8807,26.8874,79900.0
2011-12-09 12:00:00,40.14,40.17,40.1,40.15,368800.0,26.8874,26.9075,26.8606,26.8941,368800.0
2011-12-09 12:10:00,40.15,40.22,40.14,40.22,264800.0,26.8941,26.941,26.8874,26.941,264800.0
2011-12-09 12:20:00,40.22,40.24,40.15,40.16,161200.0,26.941,26.9544,26.8941,26.9008,161200.0
2011-12-09 12:30:00,40.16,40.21,40.13,40.18,330700.0,26.9008,26.9343,26.8807,26.9142,330700.0
2011-12-09 12:40:00,40.17,40.24,40.14,40.2,146800.0,26.9075,26.9544,26.8874,26.9276,146800.0
2011-12-09 12:50:00,40.2,40.21,40.15,40.16,276700.0,26.9276,26.9343,26.8941,26.9008,276700.0
2011-12-09 13:00:00,40.16,40.2,40.11,40.11,177100.0,26.9008,26.9276,26.8673,26.8673,177100.0
2011-12-09 13:10:00,40.12,40.17,40.11,40.16,153900.0,26.874,26.9075,26.8673,26.9008,153900.0
2011-12-09 13:20:00,40.17,40.24,40.17,40.23,403400.0,26.9075,26.9544,26.9075,26.9477,403400.0
2011-12-09 13:30:00,40.23,40.25,40.19,40.21,281700.0,26.9477,26.9611,26.9209,26.9343,281700.0
2011-12-09 13:40:00,40.21,40.25,40.21,40.23,193200.0,26.9343,26.9611,26.9343,26.9477,193200.0
2011-12-09 13:50:00,40.24,40.24,40.19,40.21,505800.0,26.9544,26.9544,26.9209,26.9343,505800.0
2011-12-09 14:00:00,40.22,40.24,40.21,40.21,247800.0,26.941,26.9544,26.9343,26.9343,247800.0
2011-12-09 14:10:00,40.22,40.24,40.16,40.17,1189300.0,26.941,26.9544,26.9008,26.9075,1189300.0
2011-12-09 14:20:00,40.16,40.27,40.15,40.25,557100.0,26.9008,26.9745,26.8941,26.9611,557100.0
2011-12-09 14:30:00,40.25,40.3,40.24,40.28,355800.0,26.9611,26.9946,26.9544,26.9812,355800.0
2011-12-09 14:40:00,40.28,40.33,40.26,40.32,139300.0,26.9812,27.0147,26.9678,27.008,139300.0
2011-12-09 14:50:00,40.32,40.34,40.27,40.27,176300.0,27.008,27.0214,26.9745,26.9745,176300.0
2011-12-09 15:00:00,40.28,40.29,40.2,40.27,241700.0,26.9812,26.9879,26.9276,26.9745,241700.0
2011-12-09 15:10:00,40.28,40.28,40.2,40.21,323300.0,26.9812,26.9812,26.9276,26.9343,323300.0
2011-12-09 15:20:00,40.2,40.26,40.2,40.24,466000.0,26.9276,26.9678,26.9276,26.9544,466000.0
2011-12-09 15:30:00,40.24,40.25,40.17,40.23,296700.0,26.9544,26.9611,26.9075,26.9477,296700.0
2011-12-09 15:40:00,40.23,40.29,40.15,40.16,477600.0,26.9477,26.9879,26.8941,26.9008,477600.0
2011-12-09 15:50:00,40.15,40.27,40.11,40.19,1190800.0,26.8941,26.9745,26.8673,26.9209,1190800.0
2011-12-12 09:30:00,39.12,39.14,38.96,39.03,1006300.0,26.2042,26.2176,26.097,26.1439,1006300.0
2011-12-12 09:40:00,39.03,39.12,38.97,39.09,609400.0,26.1439,26.2042,26.1037,26.1841,609400.0
2011-12-12 09:50:00,39.07,39.08,38.88,38.91,397700.0,26.1707,26.1774,26.0434,26.0635,397700.0
2011-12-12 10:00:00,38.91,38.93,38.82,38.88,612300.0,26.0635,26.0769,26.0032,26.0434,612300.0
2011-12-12 10:10:00,38.88,38.96,38.8,38.8,447200.0,26.0434,26.097,25.9898,25.9898,447200.0
2011-12-12 10:20:00,38.8,38.81,38.72,38.79,350500.0,25.9898,25.9965,25.9362,25.9831,350500.0
2011-12-12 10:30:00,38.78,38.84,38.75,38.75,343500.0,25.9764,26.0166,25.9563,25.9563,343500.0
2011-12-12 10:40:00,38.75,38.84,38.73,38.81,454800.0,25.9563,26.0166,25.9429,25.9965,454800.0
2011-12-12 10:50:00,38.81,38.84,38.78,38.8,557000.0,25.9965,26.0166,25.9764,25.9898,557000.0
2011-12-12 11:00:00,38.8,38.82,38.76,38.8,539900.0,25.9898,26.0032,25.963,25.9898,539900.0
2011-12-12 11:10:00,38.8,38.8,38.71,38.74,489800.0,25.9898,25.9898,25.9295,25.9496,489800.0
2011-12-12 11:20:00,38.74,38.83,38.72,38.76,418600.0,25.9496,26.0099,25.9362,25.963,418600.0
2011-12-12 11:30:00,38.76,38.78,38.71,38.75,320900.0,25.963,25.9764,25.9295,25.9563,320900.0
2011-12-12 11:40:00,38.75,38.77,38.6,38.6,490700.0,25.9563,25.9697,25.8559,25.8559,490700.0
2011-12-12 11:50:00,38.6,38.63,38.5,38.58,349600.0,25.8559,25.876,25.7889,25.8425,349600.0
2011-12-12 12:00:00,38.58,38.6,38.55,38.59,228200.0,25.8425,25.8559,25.8224,25.8492,228200.0
2011-12-12 12:10:00,38.59,38.66,38.57,38.63,198000.0,25.8492,25.8961,25.8358,25.876,198000.0
2011-12-12 12:20:00,38.63,38.65,38.61,38.64,300100.0,25.876,25.8894,25.8626,25.8827,300100.0
2011-12-12 12:30:00,38.64,38.71,38.63,38.69,393200.0,25.8827,25.9295,25.876,25.9161,393200.0
2011-12-12 12:40:00,38.7,38.71,38.68,38.7,165600.0,25.9228,25.9295,25.9094,25.9228,165600.0
2011-12-12 12:50:00,38.7,38.74,38.66,38.66,216800.0,25.9228,25.9496,25.8961,25.8961,216800.0
2011-12-12 13:00:00,38.66,38.67,38.6,38.6,364300.0,25.8961,25.9027,25.8559,25.8559,364300.0
2011-12-12 13:10:00,38.6,38.61,38.55,38.57,450600.0,25.8559,25.8626,25.8224,25.8358,450600.0
2011-12-12 13:20:00,38.57,38.68,38.56,38.67,289100.0,25.8358,25.9094,25.8291,25.9027,289100.0
2011-12-12 13:30:00,38.67,38.69,38.65,38.65,317900.0,25.9027,25.9161,25.8894,25.8894,317900.0
2011-12-12 13:40:00,38.66,38.74,38.65,38.74,404200.0,25.8961,25.9496,25.8894,25.9496,404200.0
2011-12-12 13:50:00,38.74,38.76,38.71,38.73,206200.0,25.9496,25.963,25.9295,25.9429,206200.0
2011-12-12 14:00:00,38.72,38.74,38.63,38.66,287400.0,25.9362,25.9496,25.876,25.8961,287400.0
2011-12-12 14:10:00,38.66,38.69,38.59,38.68,328000.0,25.8961,25.9161,25.8492,25.9094,328000.0
2011-12-12 14:20:00,38.67,38.74,38.67,38.72,283500.0,25.9027,25.9496,25.9027,25.9362,283500.0
2011-12-12 14:30:00,38.71,38.75,38.66,38.68,340300.0,25.9295,25.9563,25.8961,25.9094,340300.0
2011-12-12 14:40:00,38.67,38.68,38.63,38.66,450600.0,25.9027,25.9094,25.876,25.8961,450600.0
2011-12-12 14:50:00,38.66,38.76,38.63,38.72,563800.0,25.8961,25.963,25.876,25.9362,563800.0
2011-12-12 15:00:00,38.73,38.75,38.62,38.64,640600.0,25.9429,25.9563,25.8693,25.8827,640600.0
2011-12-12 15:10:00,38.63,38.66,38.62,38.65,417200.0,25.876,25.8961,25.8693,25.8894,417200.0
2011-12-12 15:20:00,38.66,38.76,38.6,38.74,784600.0,25.8961,25.963,25.8559,25.9496,784600.0
2011-12-12 15:30:00,38.73,38.81,38.7,38.8,1148700.0,25.9429,25.9965,25.9228,25.9898,1148700.0
2011-12-12 15:40:00,38.8,38.89,38.76,38.8,1442900.0,25.9898,26.0501,25.963,25.9898,1442900.0
2011-12-12 15:50:00,38.8,38.85,38.74,38.75,2830700.0,25.9898,26.0233,25.9496,25.9563,2830700.0
2011-12-13 09:30:00,39.13,39.2,39.08,39.17,724000.0,26.2109,26.2578,26.1774,26.2377,724000.0
2011-12-13 09:40:00,39.17,39.27,39.17,39.23,460500.0,26.2377,26.3047,26.2377,26.2779,460500.0
2011-12-13 09:50:00,39.23,39.29,39.2,39.22,736000.0,26.2779,26.3181,26.2578,26.2712,736000.0
2011-12-13 10:00:00,39.22,39.3,39.22,39.25,978200.0,26.2712,26.3247,26.2712,26.2913,978200.0
2011-12-13 10:10:00,39.25,39.27,39.22,39.23,598800.0,26.2913,26.3047,26.2712,26.2779,598800.0
2011-12-13 10:20:00,39.23,39.27,39.15,39.15,1176300.0,26.2779,26.3047,26.2243,26.2243,1176300.0
2011-12-13 10:30:00,39.15,39.22,39.11,39.12,1055300.0,26.2243,26.2712,26.1975,26.2042,1055300.0
2011-12-13 10:40:00,39.12,39.12,38.93,38.97,1276600.0,26.2042,26.2042,26.0769,26.1037,1276600.0
2011-12-13 10:50:00,38.97,39.04,38.94,38.98,731800.0,26.1037,26.1506,26.0836,26.1104,731800.0
2011-12-13 11:00:00,38.98,38.99,38.82,38.85,2187900.0,26.1104,26.1171,26.0032,26.0233,2187900.0
2011-12-13 11:10:00,38.85,38.95,38.85,38.93,322400.0,26.0233,26.0903,26.0233,26.0769,322400.0
2011-12-13 11:20:00,38.93,39.0,38.92,38.97,190400.0,26.0769,26.1238,26.0702,26.1037,190400.0
2011-12-13 11:30:00,38.96,39.05,38.92,39.05,447100.0,26.097,26.1573,26.0702,26.1573,447100.0
2011-12-13 11:40:00,39.05,39.05,38.99,39.01,266000.0,26.1573,26.1573,26.1171,26.1305,266000.0
2011-12-13 11:50:00,39.02,39.04,38.99,39.04,227900.0,26.1372,26.1506,26.1171,26.1506,227900.0
2011-12-13 12:00:00,39.04,39.05,38.96,38.96,475000.0,26.1506,26.1573,26.097,26.097,475000.0
2011-12-13 12:10:00,38.97,38.99,38.94,38.95,87200.0,26.1037,26.1171,26.0836,26.0903,87200.0
2011-12-13 12:20:00,38.94,38.95,38.9,38.91,176100.0,26.0836,26.0903,26.0568,26.0635,176100.0
2011-12-13 12:30:00,38.92,38.95,38.85,38.86,87100.0,26.0702,26.0903,26.0233,26.03,87100.0
2011-12-13 12:40:00,38.86,38.93,38.84,38.92,296400.0,26.03,26.0769,26.0166,26.0702,296400.0
2011-12-13 12:50:00,38.92,38.98,38.9,38.95,254300.0,26.0702,26.1104,26.0568,26.0903,254300.0
2011-12-13 13:00:00,38.95,38.96,38.89,38.92,378400.0,26.0903,26.097,26.0501,26.0702,378400.0
2011-12-13 13:10:00,38.92,39.02,38.92,39.0,276400.0,26.0702,26.1372,26.0702,26.1238,276400.0
2011-12-13 13:20:00,39.0,39.0,38.92,38.95,385100.0,26.1238,26.1238,26.0702,26.0903,385100.0
2011-12-13 13:30:00,38.94,38.98,38.9,38.92,274500.0,26.0836,26.1104,26.0568,26.0702,274500.0
2011-12-13 13:40:00,38.93,39.01,38.91,38.98,299900.0,26.0769,26.1305,26.0635,26.1104,299900.0
2011-12-13 13:50:00,38.97,38.98,38.93,38.96,314500.0,26.1037,26.1104,26.0769,26.097,314500.0
2011-12-13 14:00:00,38.96,39.06,38.96,39.02,154500.0,26.097,26.164,26.097,26.1372,154500.0
2011-12-13 14:10:00,39.03,39.03,38.83,38.83,670500.0,26.1439,26.1439,26.0099,26.0099,670500.0
2011-12-13 14:20:00,38.84,38.88,38.72,38.86,768500.0,26.0166,26.0434,25.9362,26.03,768500.0
2011-12-13 14:30:00,38.85,38.85,38.58,38.58,1013500.0,26.0233,26.0233,25.8425,25.8425,1013500.0
2011-12-13 14:40:00,38.59,38.65,38.52,38.59,597300.0,25.8492,25.8894,25.8023,25.8492,597300.0
2011-12-13 14:50:00,38.59,38.73,38.59,38.66,359400.0,25.8492,25.9429,25.8492,25.8961,359400.0
2011-12-13 15:00:00,38.67,38.75,38.65,38.69,195000.0,25.9027,25.9563,25.8894,25.9161,195000.0
2011-12-13 15:10:00,38.69,38.71,38.53,38.53,421900.0,25.9161,25.9295,25.809,25.809,421900.0
2011-12-13 15:20:00,38.53,38.57,38.38,38.44,710500.0,25.809,25.8358,25.7085,25.7487,710500.0
2011-12-13 15:30:00,38.44,38.44,38.3,38.38,1139700.0,25.7487,25.7487,25.6549,25.7085,1139700.0
2011-12-13 15:40:00,38.38,38.46,38.34,38.46,786300.0,25.7085,25.7621,25.6817,25.7621,786300.0
2011-12-13 15:50:00,38.47,38.5,38.34,38.46,2212700.0,25.7688,25.7889,25.6817,25.7621,2212700.0
2011-12-14 09:30:00,38.34,38.42,38.28,38.41,380300.0,25.6817,25.7353,25.6415,25.7286,380300.0
2011-12-14 09:40:00,38.41,38.51,38.19,38.19,639900.0,25.7286,25.7956,25.5812,25.5812,639900.0
2011-12-14 09:50:00,38.19,38.31,38.17,38.27,457500.0,25.5812,25.6616,25.5678,25.6348,457500.0
2011-12-14 10:00:00,38.26,38.26,38.16,38.18,554000.0,25.6281,25.6281,25.5611,25.5745,554000.0
2011-12-14 10:10:00,38.17,38.19,38.08,38.18,472200.0,25.5678,25.5812,25.5075,25.5745,472200.0
2011-12-14 10:20:00,38.19,38.21,38.09,38.2,623800.0,25.5812,25.5946,25.5142,25.5879,623800.0
2011-12-14 10:30:00,38.2,38.26,38.14,38.23,268600.0,25.5879,25.6281,25.5477,25.608,268600.0
2011-12-14 10:40:00,38.22,38.24,38.13,38.2,328900.0,25.6013,25.6147,25.541,25.5879,328900.0
2011-12-14 10:50:00,38.19,38.2,38.01,38.01,363700.0,25.5812,25.5879,25.4607,25.4607,363700.0
2011-12-14 11:00:00,38.01,38.08,37.98,37.99,240300.0,25.4607,25.5075,25.4406,25.4473,240300.0
2011-12-14 11:10:00,37.99,38.02,37.95,37.99,212800.0,25.4473,25.4674,25.4205,25.4473,212800.0
2011-12-14 11:20:00,37.98,38.01,37.94,37.97,201800.0,25.4406,25.4607,25.4138,25.4339,201800.0
2011-12-14 11:30:00,37.96,37.98,37.9,37.97,284600.0,25.4272,25.4406,25.387,25.4339,284600.0
2011-12-14 11:40:00,37.96,38.07,37.96,38.07,144900.0,25.4272,25.5008,25.4272,25.5008,144900.0
2011-12-14 11:50:00,38.06,38.08,38.01,38.02,276100.0,25.4941,25.5075,25.4607,25.4674,276100.0
2011-12-14 12:00:00,38.02,38.08,37.98,38.08,174700.0,25.4674,25.5075,25.4406,25.5075,174700.0
2011-12-14 12:10:00,38.07,38.13,38.04,38.08,1040300.0,25.5008,25.541,25.4807,25.5075,1040300.0
2011-12-14 12:20:00,38.08,38.09,38.01,38.07,261800.0,25.5075,25.5142,25.4607,25.5008,261800.0
2011-12-14 12:30:00,38.07,38.16,38.07,38.11,393600.0,25.5008,25.5611,25.5008,25.5276,393600.0
2011-12-14 12:40:00,38.11,38.21,38.11,38.18,221200.0,25.5276,25.5946,25.5276,25.5745,221200.0
2011-12-14 12:50:00,38.18,38.19,38.13,38.18,137100.0,25.5745,25.5812,25.541,25.5745,137100.0
2011-12-14 13:00:00,38.17,38.21,38.1,38.14,181600.0,25.5678,25.5946,25.5209,25.5477,181600.0
2011-12-14 13:10:00,38.15,38.25,38.13,38.24,102800.0,25.5544,25.6214,25.541,25.6147,102800.0
2011-12-14 13:20:00,38.25,38.28,38.21,38.26,173000.0,25.6214,25.6415,25.5946,25.6281,173000.0
2011-12-14 13:30:00,38.27,38.28,38.19,38.25,155000.0,25.6348,25.6415,25.5812,25.6214,155000.0
2011-12-14 13:40:00,38.26,38.27,38.18,38.18,380300.0,25.6281,25.6348,25.5745,25.5745,380300.0
2011-12-14 13:50:00,38.18,38.18,38.09,38.11,352200.0,25.5745,25.5745,25.5142,25.5276,352200.0
2011-12-14 14:00:00,38.1,38.11,38.01,38.01,428200.0,25.5209,25.5276,25.4607,25.4607,428200.0
2011-12-14 14:10:00,38.01,38.07,37.97,38.04,334200.0,25.4607,25.5008,25.4339,25.4807,334200.0
2011-12-14 14:20:00,38.04,38.11,38.01,38.07,607200.0,25.4807,25.5276,25.4607,25.5008,607200.0
2011-12-14 14:30:00,38.07,38.09,37.9,37.92,834600.0,25.5008,25.5142,25.387,25.4004,834600.0
2011-12-14 14:40:00,37.91,38.04,37.91,37.99,778800.0,25.3937,25.4807,25.3937,25.4473,778800.0
2011-12-14 14:50:00,37.99,38.0,37.84,37.9,704200.0,25.4473,25.454,25.3468,25.387,704200.0
2011-12-14 15:00:00,37.89,37.95,37.83,37.85,362600.0,25.3803,25.4205,25.3401,25.3535,362600.0
2011-12-14 15:10:00,37.85,37.99,37.85,37.94,1228000.0,25.3535,25.4473,25.3535,25.4138,1228000.0
2011-12-14 15:20:00,37.93,37.97,37.87,37.97,650100.0,25.4071,25.4339,25.3669,25.4339,650100.0
2011-12-14 15:30:00,37.97,37.99,37.86,37.91,565200.0,25.4339,25.4473,25.3602,25.3937,565200.0
2011-12-14 15:40:00,37.92,38.0,37.87,37.99,847700.0,25.4004,25.454,25.3669,25.4473,847700.0
2011-12-14 15:50:00,37.99,37.99,37.88,37.88,1400600.0,25.4473,25.4473,25.3736,25.3736,1400600.0
2011-12-15 09:30:00,38.64,38.64,38.46,38.47,584500.0,25.8827,25.8827,25.7621,25.7688,584500.0
2011-12-15 09:40:00,38.47,38.48,38.41,38.44,376600.0,25.7688,25.7755,25.7286,25.7487,376600.0
2011-12-15 09:50:00,38.44,38.55,38.44,38.5,479100.0,25.7487,25.8224,25.7487,25.7889,479100.0
2011-12-15 10:00:00,38.49,38.59,38.38,38.39,531900.0,25.7822,25.8492,25.7085,25.7152,531900.0
2011-12-15 10:10:00,38.4,38.4,38.32,38.37,482000.0,25.7219,25.7219,25.6683,25.7018,482000.0
2011-12-15 10:20:00,38.37,38.43,38.33,38.33,414800.0,25.7018,25.742,25.675,25.675,414800.0
2011-12-15 10:30:00,38.34,38.35,38.22,38.22,284300.0,25.6817,25.6884,25.6013,25.6013,284300.0
2011-12-15 10:40:00,38.22,38.24,38.11,38.19,376500.0,25.6013,25.6147,25.5276,25.5812,376500.0
2011-12-15 10:50:00,38.19,38.22,38.14,38.19,424700.0,25.5812,25.6013,25.5477,25.5812,424700.0
2011-12-15 11:00:00,38.2,38.26,38.17,38.17,412700.0,25.5879,25.6281,25.5678,25.5678,412700.0
2011-12-15 11:10:00,38.17,38.25,38.16,38.22,348900.0,25.5678,25.6214,25.5611,25.6013,348900.0
2011-12-15 11:20:00,38.23,38.42,38.21,38.4,917700.0,25.608,25.7353,25.5946,25.7219,917700.0
2011-12-15 11:30:00,38.39,38.44,38.33,38.33,475900.0,25.7152,25.7487,25.675,25.675,475900.0
2011-12-15 11:40:00,38.33,38.37,38.3,38.3,443500.0,25.675,25.7018,25.6549,25.6549,443500.0
2011-12-15 11:50:00,38.3,38.33,38.21,38.21,1306700.0,25.6549,25.675,25.5946,25.5946,1306700.0
2011-12-15 12:00:00,38.25,38.28,38.23,38.27,188800.0,25.6214,25.6415,25.608,25.6348,188800.0
2011-12-15 12:10:00,38.27,38.32,38.23,38.31,176600.0,25.6348,25.6683,25.608,25.6616,176600.0
2011-12-15 12:20:00,38.31,38.39,38.31,38.34,296000.0,25.6616,25.7152,25.6616,25.6817,296000.0
2011-12-15 12:30:00,38.35,38.37,38.3,38.33,142400.0,25.6884,25.7018,25.6549,25.675,142400.0
2011-12-15 12:40:00,38.32,38.35,38.27,38.3,148400.0,25.6683,25.6884,25.6348,25.6549,148400.0
2011-12-15 12:50:00,38.3,38.31,38.2,38.23,165900.0,25.6549,25.6616,25.5879,25.608,165900.0
2011-12-15 13:00:00,38.23,38.27,38.2,38.25,96000.0,25.608,25.6348,25.5879,25.6214,96000.0
2011-12-15 13:10:00,38.25,38.28,38.2,38.27,119600.0,25.6214,25.6415,25.5879,25.6348,119600.0
2011-12-15 13:20:00,38.27,38.29,38.23,38.26,146100.0,25.6348,25.6482,25.608,25.6281,146100.0
2011-12-15 13:30:00,38.25,38.28,38.14,38.18,181700.0,25.6214,25.6415,25.5477,25.5745,181700.0
2011-12-15 13:40:00,38.17,38.29,38.13,38.27,237800.0,25.5678,25.6482,25.541,25.6348,237800.0
2011-12-15 13:50:00,38.27,38.27,38.16,38.16,199200.0,25.6348,25.6348,25.5611,25.5611,199200.0
2011-12-15 14:00:00,38.17,38.22,38.16,38.18,99600.0,25.5678,25.6013,25.5611,25.5745,99600.0
2011-12-15 14:10:00,38.18,38.23,38.18,38.2,155500.0,25.5745,25.608,25.5745,25.5879,155500.0
2011-12-15 14:20:00,38.2,38.21,38.11,38.13,311200.0,25.5879,25.5946,25.5276,25.541,311200.0
2011-12-15 14:30:00,38.12,38.16,38.1,38.14,248400.0,25.5343,25.5611,25.5209,25.5477,248400.0
2011-12-15 14:40:00,38.13,38.14,38.04,38.05,250900.0,25.541,25.5477,25.4807,25.4874,250900.0
2011-12-15 14:50:00,38.05,38.12,38.03,38.05,277100.0,25.4874,25.5343,25.4741,25.4874,277100.0
2011-12-15 15:00:00,38.05,38.13,38.05,38.12,234200.0,25.4874,25.541,25.4874,25.5343,234200.0
2011-12-15 15:10:00,38.12,38.16,38.08,38.15,474500.0,25.5343,25.5611,25.5075,25.5544,474500.0
2011-12-15 15:20:00,38.15,38.17,38.09,38.13,436200.0,25.5544,25.5678,25.5142,25.541,436200.0
2011-12-15 15:30:00,38.12,38.18,38.09,38.14,307900.0,25.5343,25.5745,25.5142,25.5477,307900.0
2011-12-15 15:40:00,38.15,38.18,38.07,38.13,477500.0,25.5544,25.5745,25.5008,25.541,477500.0
2011-12-15 15:50:00,38.13,38.17,38.09,38.14,1289800.0,25.541,25.5678,25.5142,25.5477,1289800.0
2011-12-16 09:30:00,38.52,38.56,38.44,38.52,435500.0,25.8023,25.8291,25.7487,25.8023,435500.0
2011-12-16 09:40:00,38.52,38.6,38.37,38.39,828500.0,25.8023,25.8559,25.7018,25.7152,828500.0
2011-12-16 09:50:00,38.4,38.55,38.39,38.51,444000.0,25.7219,25.8224,25.7152,25.7956,444000.0
2011-12-16 10:00:00,38.51,38.66,38.46,38.64,528300.0,25.7956,25.8961,25.7621,25.8827,528300.0
2011-12-16 10:10:00,38.64,38.65,38.57,38.65,284200.0,25.8827,25.8894,25.8358,25.8894,284200.0
2011-12-16 10:20:00,38.65,38.67,38.58,38.58,526100.0,25.8894,25.9027,25.8425,25.8425,526100.0
2011-12-16 10:30:00,38.59,38.65,38.55,38.63,2028800.0,25.8492,25.8894,25.8224,25.876,2028800.0
2011-12-16 10:40:00,38.63,38.7,38.6,38.65,469100.0,25.876,25.9228,25.8559,25.8894,469100.0
2011-12-16 10:50:00,38.64,38.67,38.58,38.61,349000.0,25.8827,25.9027,25.8425,25.8626,349000.0
2011-12-16 11:00:00,38.62,38.66,38.53,38.55,471300.0,25.8693,25.8961,25.809,25.8224,471300.0
2011-12-16 11:10:00,38.55,38.61,38.54,38.55,324000.0,25.8224,25.8626,25.8157,25.8224,324000.0
2011-12-16 11:20:00,38.56,38.64,38.54,38.63,2675700.0,25.8291,25.8827,25.8157,25.876,2675700.0
2011-12-16 11:30:00,38.62,38.64,38.52,38.52,1104500.0,25.8693,25.8827,25.8023,25.8023,1104500.0
2011-12-16 11:40:00,38.52,38.56,38.47,38.51,3379900.0,25.8023,25.8291,25.7688,25.7956,3379900.0
2011-12-16 11:50:00,38.5,38.53,38.44,38.46,283700.0,25.7889,25.809,25.7487,25.7621,283700.0
2011-12-16 12:00:00,38.46,38.49,38.4,38.48,432500.0,25.7621,25.7822,25.7219,25.7755,432500.0
2011-12-16 12:10:00,38.47,38.52,38.45,38.51,399900.0,25.7688,25.8023,25.7554,25.7956,399900.0
2011-12-16 12:20:00,38.5,38.51,38.41,38.41,435100.0,25.7889,25.7956,25.7286,25.7286,435100.0
2011-12-16 12:30:00,38.42,38.43,38.26,38.33,485400.0,25.7353,25.742,25.6281,25.675,485400.0
2011-12-16 12:40:00,38.33,38.39,38.26,38.35,375900.0,25.675,25.7152,25.6281,25.6884,375900.0
2011-12-16 12:50:00,38.35,38.45,38.29,38.4,337000.0,25.6884,25.7554,25.6482,25.7219,337000.0
2011-12-16 13:00:00,38.4,38.48,38.38,38.42,201300.0,25.7219,25.7755,25.7085,25.7353,201300.0
2011-12-16 13:10:00,38.41,38.46,38.41,38.44,187100.0,25.7286,25.7621,25.7286,25.7487,187100.0
2011-12-16 13:20:00,38.45,38.48,38.43,38.44,167500.0,25.7554,25.7755,25.742,25.7487,167500.0
2011-12-16 13:30:00,38.44,38.46,38.39,38.41,144200.0,25.7487,25.7621,25.7152,25.7286,144200.0
2011-12-16 13:40:00,38.4,38.49,38.36,38.48,228700.0,25.7219,25.7822,25.6951,25.7755,228700.0
2011-12-16 13:50:00,38.48,38.5,38.34,38.38,433200.0,25.7755,25.7889,25.6817,25.7085,433200.0
2011-12-16 14:00:00,38.38,38.41,38.32,38.37,470300.0,25.7085,25.7286,25.6683,25.7018,470300.0
2011-12-16 14:10:00,38.37,38.43,38.33,38.38,276900.0,25.7018,25.742,25.675,25.7085,276900.0
2011-12-16 14:20:00,38.37,38.38,38.32,38.33,140500.0,25.7018,25.7085,25.6683,25.675,140500.0
2011-12-16 14:30:00,38.34,38.41,38.32,38.36,279000.0,25.6817,25.7286,25.6683,25.6951,279000.0
2011-12-16 14:40:00,38.36,38.42,38.33,38.39,374800.0,25.6951,25.7353,25.675,25.7152,374800.0
2011-12-16 14:50:00,38.39,38.41,38.36,38.37,202400.0,25.7152,25.7286,25.6951,25.7018,202400.0
2011-12-16 15:00:00,38.37,38.4,38.37,38.38,161400.0,25.7018,25.7219,25.7018,25.7085,161400.0
2011-12-16 15:10:00,38.38,38.47,38.37,38.43,287000.0,25.7085,25.7688,25.7018,25.742,287000.0
2011-12-16 15:20:00,38.43,38.46,38.32,38.35,445300.0,25.742,25.7621,25.6683,25.6884,445300.0
2011-12-16 15:30:00,38.35,38.43,38.35,38.4,379400.0,25.6884,25.742,25.6884,25.7219,379400.0
2011-12-16 15:40:00,38.4,38.47,38.39,38.44,421900.0,25.7219,25.7688,25.7152,25.7487,421900.0
2011-12-16 15:50:00,38.44,38.51,38.38,38.39,1691400.0,25.7487,25.7956,25.7085,25.7152,1691400.0
2011-12-19 09:30:00,38.1,38.14,37.99,38.0,813800.0,25.5209,25.5477,25.4473,25.454,813800.0
2011-12-19 09:40:00,38.01,38.05,37.91,37.95,633200.0,25.4607,25.4874,25.3937,25.4205,633200.0
2011-12-19 09:50:00,37.96,37.96,37.87,37.94,431500.0,25.4272,25.4272,25.3669,25.4138,431500.0
2011-12-19 10:00:00,37.94,37.96,37.86,37.9,485000.0,25.4138,25.4272,25.3602,25.387,485000.0
2011-12-19 10:10:00,37.9,37.95,37.88,37.9,573000.0,25.387,25.4205,25.3736,25.387,573000.0
2011-12-19 10:20:00,37.91,37.94,37.88,37.9,232200.0,25.3937,25.4138,25.3736,25.387,232200.0
2011-12-19 10:30:00,37.9,38.02,37.89,37.98,270100.0,25.387,25.4674,25.3803,25.4406,270100.0
2011-12-19 10:40:00,37.98,37.98,37.84,37.87,810700.0,25.4406,25.4406,25.3468,25.3669,810700.0
2011-12-19 10:50:00,37.85,37.86,37.76,37.82,353300.0,25.3535,25.3602,25.2932,25.3334,353300.0
2011-12-19 11:00:00,37.81,37.83,37.67,37.7,200600.0,25.3267,25.3401,25.2329,25.253,200600.0
2011-12-19 11:10:00,37.7,37.75,37.69,37.74,195900.0,25.253,25.2865,25.2463,25.2798,195900.0
2011-12-19 11:20:00,37.73,37.81,37.69,37.8,603600.0,25.2731,25.3267,25.2463,25.32,603600.0
2011-12-19 11:30:00,37.81,37.82,37.74,37.75,586800.0,25.3267,25.3334,25.2798,25.2865,586800.0
2011-12-19 11:40:00,37.74,37.76,37.66,37.68,126600.0,25.2798,25.2932,25.2262,25.2396,126600.0
2011-12-19 11:50:00,37.68,37.71,37.67,37.67,201200.0,25.2396,25.2597,25.2329,25.2329,201200.0
2011-12-19 12:00:00,37.67,37.74,37.65,37.72,142900.0,25.2329,25.2798,25.2195,25.2664,142900.0
2011-12-19 12:10:00,37.73,37.73,37.66,37.67,187200.0,25.2731,25.2731,25.2262,25.2329,187200.0
2011-12-19 12:20:00,37.68,37.73,37.68,37.72,176700.0,25.2396,25.2731,25.2396,25.2664,176700.0
2011-12-19 12:30:00,37.72,37.72,37.63,37.64,216400.0,25.2664,25.2664,25.2061,25.2128,216400.0
2011-12-19 12:40:00,37.64,37.68,37.63,37.66,145900.0,25.2128,25.2396,25.2061,25.2262,145900.0
2011-12-19 12:50:00,37.65,37.71,37.64,37.7,141900.0,25.2195,25.2597,25.2128,25.253,141900.0
2011-12-19 13:00:00,37.7,37.74,37.7,37.72,343600.0,25.253,25.2798,25.253,25.2664,343600.0
2011-12-19 13:10:00,37.72,37.73,37.67,37.67,317100.0,25.2664,25.2731,25.2329,25.2329,317100.0
2011-12-19 13:20:00,37.67,37.71,37.66,37.68,130000.0,25.2329,25.2597,25.2262,25.2396,130000.0
2011-12-19 13:30:00,37.69,37.7,37.61,37.64,157900.0,25.2463,25.253,25.1927,25.2128,157900.0
2011-12-19 13:40:00,37.63,37.68,37.63,37.67,98900.0,25.2061,25.2396,25.2061,25.2329,98900.0
2011-12-19 13:50:00,37.68,37.75,37.67,37.71,182600.0,25.2396,25.2865,25.2329,25.2597,182600.0
2011-12-19 14:00:00,37.71,37.72,37.66,37.69,106200.0,25.2597,25.2664,25.2262,25.2463,106200.0
2011-12-19 14:10:00,37.69,37.69,37.63,37.64,154000.0,25.2463,25.2463,25.2061,25.2128,154000.0
2011-12-19 14:20:00,37.64,37.66,37.6,37.61,156800.0,25.2128,25.2262,25.186,25.1927,156800.0
2011-12-19 14:30:00,37.61,37.64,37.6,37.63,201500.0,25.1927,25.2128,25.186,25.2061,201500.0
2011-12-19 14:40:00,37.62,37.66,37.6,37.61,173200.0,25.1994,25.2262,25.186,25.1927,173200.0
2011-12-19 14:50:00,37.6,37.66,37.58,37.65,230500.0,25.186,25.2262,25.1726,25.2195,230500.0
2011-12-19 15:00:00,37.65,37.65,37.43,37.45,612400.0,25.2195,25.2195,25.0721,25.0855,612400.0
2011-12-19 15:10:00,37.46,37.48,37.41,37.46,463300.0,25.0922,25.1056,25.0587,25.0922,463300.0
2011-12-19 15:20:00,37.46,37.47,37.39,37.4,618600.0,25.0922,25.0989,25.0454,25.0521,618600.0
2011-12-19 15:30:00,37.4,37.45,37.37,37.43,553800.0,25.0521,25.0855,25.032,25.0721,553800.0
2011-12-19 15:40:00,37.43,37.45,37.37,37.4,821400.0,25.0721,25.0855,25.032,25.0521,821400.0
2011-12-19 15:50:00,37.4,37.44,37.34,37.42,3029300.0,25.0521,25.0788,25.0119,25.0654,3029300.0
2011-12-20 09:30:00,38.43,38.65,38.41,38.61,1015900.0,25.742,25.8894,25.7286,25.8626,1015900.0
2011-12-20 09:40:00,38.61,38.74,38.61,38.63,783400.0,25.8626,25.9496,25.8626,25.876,783400.0
2011-12-20 09:50:00,38.62,38.66,38.58,38.66,535600.0,25.8693,25.8961,25.8425,25.8961,535600.0
2011-12-20 10:00:00,38.66,38.72,38.64,38.69,397100.0,25.8961,25.9362,25.8827,25.9161,397100.0
2011-12-20 10:10:00,38.69,38.73,38.67,38.69,902700.0,25.9161,25.9429,25.9027,25.9161,902700.0
2011-12-20 10:20:00,38.69,38.79,38.68,38.78,959600.0,25.9161,25.9831,25.9094,25.9764,959600.0
2011-12-20 10:30:00,38.78,38.8,38.74,38.75,453900.0,25.9764,25.9898,25.9496,25.9563,453900.0
2011-12-20 10:40:00,38.75,38.81,38.74,38.79,696400.0,25.9563,25.9965,25.9496,25.9831,696400.0
2011-12-20 10:50:00,38.79,38.84,38.77,38.79,422500.0,25.9831,26.0166,25.9697,25.9831,422500.0
2011-12-20 11:00:00,38.8,38.86,38.78,38.83,497800.0,25.9898,26.03,25.9764,26.0099,497800.0
2011-12-20 11:10:00,38.83,38.86,38.83,38.85,348300.0,26.0099,26.03,26.0099,26.0233,348300.0
2011-12-20 11:20:00,38.84,38.85,38.75,38.76,342400.0,26.0166,26.0233,25.9563,25.963,342400.0
2011-12-20 11:30:00,38.77,38.79,38.69,38.71,429200.0,25.9697,25.9831,25.9161,25.9295,429200.0
2011-12-20 11:40:00,38.71,38.79,38.69,38.79,308300.0,25.9295,25.9831,25.9161,25.9831,308300.0
2011-12-20 11:50:00,38.79,38.83,38.74,38.8,314100.0,25.9831,26.0099,25.9496,25.9898,314100.0
2011-12-20 12:00:00,38.79,38.8,38.73,38.76,191100.0,25.9831,25.9898,25.9429,25.963,191100.0
2011-12-20 12:10:00,38.76,38.8,38.76,38.77,235500.0,25.963,25.9898,25.963,25.9697,235500.0
2011-12-20 12:20:00,38.77,38.8,38.76,38.8,253300.0,25.9697,25.9898,25.963,25.9898,253300.0
2011-12-20 12:30:00,38.79,38.79,38.76,38.78,192200.0,25.9831,25.9831,25.963,25.9764,192200.0
2011-12-20 12:40:00,38.78,38.8,38.75,38.77,248800.0,25.9764,25.9898,25.9563,25.9697,248800.0
2011-12-20 12:50:00,38.77,38.8,38.75,38.78,548600.0,25.9697,25.9898,25.9563,25.9764,548600.0
2011-12-20 13:00:00,38.78,38.91,38.78,38.9,413800.0,25.9764,26.0635,25.9764,26.0568,413800.0
2011-12-20 13:10:00,38.9,38.92,38.85,38.86,291600.0,26.0568,26.0702,26.0233,26.03,291600.0
2011-12-20 13:20:00,38.86,38.9,38.8,38.87,240000.0,26.03,26.0568,25.9898,26.0367,240000.0
2011-12-20 13:30:00,38.87,38.88,38.84,38.84,199900.0,26.0367,26.0434,26.0166,26.0166,199900.0
2011-12-20 13:40:00,38.85,38.86,38.81,38.83,277500.0,26.0233,26.03,25.9965,26.0099,277500.0
2011-12-20 13:50:00,38.84,38.84,38.81,38.82,174900.0,26.0166,26.0166,25.9965,26.0032,174900.0
2011-12-20 14:00:00,38.82,38.83,38.76,38.78,210800.0,26.0032,26.0099,25.963,25.9764,210800.0
2011-12-20 14:10:00,38.79,38.8,38.76,38.79,197100.0,25.9831,25.9898,25.963,25.9831,197100.0
2011-12-20 14:20:00,38.79,38.85,38.78,38.85,485100.0,25.9831,26.0233,25.9764,26.0233,485100.0
2011-12-20 14:30:00,38.85,38.88,38.84,38.85,282500.0,26.0233,26.0434,26.0166,26.0233,282500.0
2011-12-20 14:40:00,38.85,38.97,38.84,38.93,373000.0,26.0233,26.1037,26.0166,26.0769,373000.0
2011-12-20 14:50:00,38.93,38.96,38.92,38.93,223000.0,26.0769,26.097,26.0702,26.0769,223000.0
2011-12-20 15:00:00,38.94,38.95,38.91,38.94,448600.0,26.0836,26.0903,26.0635,26.0836,448600.0
2011-12-20 15:10:00,38.93,38.96,38.9,38.9,587800.0,26.0769,26.097,26.0568,26.0568,587800.0
2011-12-20 15:20:00,38.9,38.94,38.87,38.91,639800.0,26.0568,26.0836,26.0367,26.0635,639800.0
2011-12-20 15:30:00,38.91,38.92,38.84,38.89,694400.0,26.0635,26.0702,26.0166,26.0501,694400.0
2011-12-20 15:40:00,38.89,38.95,38.86,38.89,822400.0,26.0501,26.0903,26.03,26.0501,822400.0
2011-12-20 15:50:00,38.88,38.91,38.84,38.89,2278400.0,26.0434,26.0635,26.0166,26.0501,2278400.0
2011-12-21 09:30:00,37.92,37.93,37.73,37.76,1179400.0,26.0031,26.01,25.8728,25.8934,1179400.0
2011-12-21 09:40:00,37.75,37.82,37.68,37.78,930900.0,25.8865,25.9345,25.8385,25.9071,930900.0
2011-12-21 09:50:00,37.77,37.81,37.73,37.76,1079300.0,25.9003,25.9277,25.8728,25.8934,1079300.0
2011-12-21 10:00:00,37.75,37.76,37.61,37.71,809400.0,25.8865,25.8934,25.7905,25.8591,809400.0
2011-12-21 10:10:00,37.72,37.84,37.72,37.79,442900.0,25.866,25.9483,25.866,25.914,442900.0
2011-12-21 10:20:00,37.79,37.87,37.77,37.79,352000.0,25.914,25.9688,25.9003,25.914,352000.0
2011-12-21 10:30:00,37.78,37.89,37.78,37.83,434300.0,25.9071,25.9825,25.9071,25.9414,434300.0
2011-12-21 10:40:00,37.83,37.86,37.74,37.8,285300.0,25.9414,25.962,25.8797,25.9208,285300.0
2011-12-21 10:50:00,37.81,37.81,37.69,37.74,438100.0,25.9277,25.9277,25.8454,25.8797,438100.0
2011-12-21 11:00:00,37.74,37.75,37.67,37.71,550800.0,25.8797,25.8865,25.8317,25.8591,550800.0
2011-12-21 11:10:00,37.72,37.74,37.64,37.68,386600.0,25.866,25.8797,25.8111,25.8385,386600.0
2011-12-21 11:20:00,37.68,37.74,37.66,37.73,383000.0,25.8385,25.8797,25.8248,25.8728,383000.0
2011-12-21 11:30:00,37.73,37.77,37.71,37.72,253800.0,25.8728,25.9003,25.8591,25.866,253800.0
2011-12-21 11:40:00,37.72,37.77,37.68,37.76,230500.0,25.866,25.9003,25.8385,25.8934,230500.0
2011-12-21 11:50:00,37.76,37.76,37.69,37.75,200000.0,25.8934,25.8934,25.8454,25.8865,200000.0
2011-12-21 12:00:00,37.75,37.78,37.64,37.67,374300.0,25.8865,25.9071,25.8111,25.8317,374300.0
2011-12-21 12:10:00,37.67,37.71,37.64,37.7,152400.0,25.8317,25.8591,25.8111,25.8523,152400.0
2011-12-21 12:20:00,37.7,37.71,37.57,37.6,418700.0,25.8523,25.8591,25.7631,25.7837,418700.0
2011-12-21 12:30:00,37.6,37.74,37.6,37.73,401300.0,25.7837,25.8797,25.7837,25.8728,401300.0
2011-12-21 12:40:00,37.73,37.77,37.68,37.75,253000.0,25.8728,25.9003,25.8385,25.8865,253000.0
2011-12-21 12:50:00,37.76,37.8,37.72,37.78,128800.0,25.8934,25.9208,25.866,25.9071,128800.0
2011-12-21 13:00:00,37.79,37.85,37.77,37.81,238600.0,25.914,25.9551,25.9003,25.9277,238600.0
2011-12-21 13:10:00,37.8,37.8,37.75,37.77,223300.0,25.9208,25.9208,25.8865,25.9003,223300.0
2011-12-21 13:20:00,37.77,37.82,37.76,37.79,261600.0,25.9003,25.9345,25.8934,25.914,261600.0
2011-12-21 13:30:00,37.8,37.85,37.78,37.83,237800.0,25.9208,25.9551,25.9071,25.9414,237800.0
2011-12-21 13:40:00,37.82,37.84,37.74,37.8,388400.0,25.9345,25.9483,25.8797,25.9208,388400.0
2011-12-21 13:50:00,37.8,37.91,37.79,37.9,435800.0,25.9208,25.9963,25.914,25.9894,435800.0
2011-12-21 14:00:00,37.9,37.96,37.88,37.94,387900.0,25.9894,26.0305,25.9757,26.0168,387900.0
2011-12-21 14:10:00,37.94,37.98,37.91,37.94,1517200.0,26.0168,26.0443,25.9963,26.0168,1517200.0
2011-12-21 14:20:00,37.93,37.97,37.92,37.95,819700.0,26.01,26.0374,26.0031,26.0237,819700.0
2011-12-21 14:30:00,37.96,38.01,37.9,37.98,1179900.0,26.0305,26.0648,25.9894,26.0443,1179900.0
2011-12-21 14:40:00,37.98,38.02,37.95,37.99,1012600.0,26.0443,26.0717,26.0237,26.0511,1012600.0
2011-12-21 14:50:00,37.98,38.0,37.94,37.97,325500.0,26.0443,26.058,26.0168,26.0374,325500.0
2011-12-21 15:00:00,37.96,38.01,37.92,38.0,365100.0,26.0305,26.0648,26.0031,26.058,365100.0
2011-12-21 15:10:00,38.0,38.11,38.0,38.08,519900.0,26.058,26.1334,26.058,26.1128,519900.0
2011-12-21 15:20:00,38.08,38.11,38.03,38.07,464500.0,26.1128,26.1334,26.0785,26.106,464500.0
2011-12-21 15:30:00,38.08,38.21,38.08,38.18,640300.0,26.1128,26.202,26.1128,26.1814,640300.0
2011-12-21 15:40:00,38.18,38.19,38.09,38.11,747200.0,26.1814,26.1883,26.1197,26.1334,747200.0
2011-12-21 15:50:00,38.11,38.19,38.05,38.17,1601900.0,26.1334,26.1883,26.0923,26.1745,1601900.0
2011-12-22 09:30:00,38.28,38.4,38.22,38.39,2434800.0,26.25,26.3323,26.2088,26.3254,2434800.0
2011-12-22 09:40:00,38.39,38.46,38.38,38.44,509400.0,26.3254,26.3734,26.3186,26.3597,509400.0
2011-12-22 09:50:00,38.44,38.53,38.4,38.47,540400.0,26.3597,26.4214,26.3323,26.3803,540400.0
2011-12-22 10:00:00,38.47,38.52,38.39,38.39,525200.0,26.3803,26.4146,26.3254,26.3254,525200.0
2011-12-22 10:10:00,38.39,38.47,38.38,38.44,406200.0,26.3254,26.3803,26.3186,26.3597,406200.0
2011-12-22 10:20:00,38.44,38.53,38.42,38.49,524300.0,26.3597,26.4214,26.346,26.394,524300.0
2011-12-22 10:30:00,38.49,38.5,38.42,38.46,401400.0,26.394,26.4008,26.346,26.3734,401400.0
2011-12-22 10:40:00,38.46,38.47,38.34,38.35,538400.0,26.3734,26.3803,26.2911,26.298,538400.0
2011-12-22 10:50:00,38.35,38.48,38.34,38.45,467500.0,26.298,26.3871,26.2911,26.3666,467500.0
2011-12-22 11:00:00,38.44,38.5,38.42,38.44,375400.0,26.3597,26.4008,26.346,26.3597,375400.0
2011-12-22 11:10:00,38.44,38.48,38.4,38.45,437800.0,26.3597,26.3871,26.3323,26.3666,437800.0
2011-12-22 11:20:00,38.45,38.47,38.39,38.43,525100.0,26.3666,26.3803,26.3254,26.3528,525100.0
2011-12-22 11:30:00,38.42,38.45,38.37,38.42,365700.0,26.346,26.3666,26.3117,26.346,365700.0
2011-12-22 11:40:00,38.42,38.45,38.4,38.43,357000.0,26.346,26.3666,26.3323,26.3528,357000.0
2011-12-22 11:50:00,38.43,38.45,38.41,38.43,448100.0,26.3528,26.3666,26.3391,26.3528,448100.0
2011-12-22 12:00:00,38.43,38.45,38.41,38.44,278600.0,26.3528,26.3666,26.3391,26.3597,278600.0
2011-12-22 12:10:00,38.44,38.49,38.43,38.48,225500.0,26.3597,26.394,26.3528,26.3871,225500.0
2011-12-22 12:20:00,38.49,38.55,38.47,38.55,446700.0,26.394,26.4351,26.3803,26.4351,446700.0
2011-12-22 12:30:00,38.55,38.56,38.52,38.54,256000.0,26.4351,26.442,26.4146,26.4283,256000.0
2011-12-22 12:40:00,38.55,38.56,38.49,38.5,311200.0,26.4351,26.442,26.394,26.4008,311200.0
2011-12-22 12:50:00,38.5,38.51,38.48,38.51,223500.0,26.4008,26.4077,26.3871,26.4077,223500.0
2011-12-22 13:00:00,38.5,38.52,38.46,38.47,218000.0,26.4008,26.4146,26.3734,26.3803,218000.0
2011-12-22 13:10:00,38.47,38.5,38.47,38.48,298000.0,26.3803,26.4008,26.3803,26.3871,298000.0
2011-12-22 13:20:00,38.49,38.55,38.47,38.54,431900.0,26.394,26.4351,26.3803,26.4283,431900.0
2011-12-22 13:30:00,38.54,38.57,38.51,38.51,406500.0,26.4283,26.4488,26.4077,26.4077,406500.0
2011-12-22 13:40:00,38.51,38.57,38.5,38.56,3185500.0,26.4077,26.4488,26.4008,26.442,3185500.0
2011-12-22 13:50:00,38.56,38.58,38.53,38.54,663100.0,26.442,26.4557,26.4214,26.4283,663100.0
2011-12-22 14:00:00,38.54,38.56,38.51,38.56,793300.0,26.4283,26.442,26.4077,26.442,793300.0
2011-12-22 14:10:00,38.57,38.59,38.56,38.57,330800.0,26.4488,26.4626,26.442,26.4488,330800.0
2011-12-22 14:20:00,38.57,38.59,38.56,38.59,294300.0,26.4488,26.4626,26.442,26.4626,294300.0
2011-12-22 14:30:00,38.58,38.59,38.55,38.57,332100.0,26.4557,26.4626,26.4351,26.4488,332100.0
2011-12-22 14:40:00,38.57,38.59,38.55,38.56,650500.0,26.4488,26.4626,26.4351,26.442,650500.0
2011-12-22 14:50:00,38.55,38.58,38.52,38.53,845300.0,26.4351,26.4557,26.4146,26.4214,845300.0
2011-12-22 15:00:00,38.53,38.57,38.5,38.54,581200.0,26.4214,26.4488,26.4008,26.4283,581200.0
2011-12-22 15:10:00,38.55,38.57,38.52,38.54,474900.0,26.4351,26.4488,26.4146,26.4283,474900.0
2011-12-22 15:20:00,38.55,38.61,38.54,38.58,612300.0,26.4351,26.4763,26.4283,26.4557,612300.0
2011-12-22 15:30:00,38.58,38.61,38.55,38.56,673500.0,26.4557,26.4763,26.4351,26.442,673500.0
2011-12-22 15:40:00,38.56,38.57,38.52,38.54,449500.0,26.442,26.4488,26.4146,26.4283,449500.0
2011-12-22 15:50:00,38.54,38.59,38.53,38.57,1771700.0,26.4283,26.4626,26.4214,26.4488,1771700.0
2011-12-23 09:30:00,38.56,38.56,38.45,38.47,1144100.0,26.442,26.442,26.3666,26.3803,1144100.0
2011-12-23 09:40:00,38.47,38.48,38.43,38.47,364100.0,26.3803,26.3871,26.3528,26.3803,364100.0
2011-12-23 09:50:00,38.47,38.55,38.47,38.52,383400.0,26.3803,26.4351,26.3803,26.4146,383400.0
2011-12-23 10:00:00,38.52,38.55,38.48,38.52,579800.0,26.4146,26.4351,26.3871,26.4146,579800.0
2011-12-23 10:10:00,38.51,38.55,38.46,38.48,437400.0,26.4077,26.4351,26.3734,26.3871,437400.0
2011-12-23 10:20:00,38.49,38.53,38.48,38.52,352000.0,26.394,26.4214,26.3871,26.4146,352000.0
2011-12-23 10:30:00,38.52,38.57,38.51,38.56,404800.0,26.4146,26.4488,26.4077,26.442,404800.0
2011-12-23 10:40:00,38.57,38.61,38.54,38.56,634500.0,26.4488,26.4763,26.4283,26.442,634500.0
2011-12-23 10:50:00,38.57,38.57,38.53,38.57,624400.0,26.4488,26.4488,26.4214,26.4488,624400.0
2011-12-23 11:00:00,38.56,38.59,38.55,38.55,399500.0,26.442,26.4626,26.4351,26.4351,399500.0
2011-12-23 11:10:00,38.55,38.61,38.55,38.6,463600.0,26.4351,26.4763,26.4351,26.4694,463600.0
2011-12-23 11:20:00,38.59,38.61,38.57,38.58,327200.0,26.4626,26.4763,26.4488,26.4557,327200.0
2011-12-23 11:30:00,38.59,38.63,38.58,38.62,336500.0,26.4626,26.49,26.4557,26.4831,336500.0
2011-12-23 11:40:00,38.62,38.63,38.58,38.61,483900.0,26.4831,26.49,26.4557,26.4763,483900.0
2011-12-23 11:50:00,38.62,38.63,38.6,38.61,265500.0,26.4831,26.49,26.4694,26.4763,265500.0
2011-12-23 12:00:00,38.61,38.63,38.57,38.57,458700.0,26.4763,26.49,26.4488,26.4488,458700.0
2011-12-23 12:10:00,38.57,38.62,38.57,38.61,301200.0,26.4488,26.4831,26.4488,26.4763,301200.0
2011-12-23 12:20:00,38.61,38.64,38.61,38.64,182000.0,26.4763,26.4968,26.4763,26.4968,182000.0
2011-12-23 12:30:00,38.64,38.68,38.63,38.65,135000.0,26.4968,26.5243,26.49,26.5037,135000.0
2011-12-23 12:40:00,38.66,38.67,38.63,38.64,97400.0,26.5106,26.5174,26.49,26.4968,97400.0
2011-12-23 12:50:00,38.64,38.65,38.62,38.64,216700.0,26.4968,26.5037,26.4831,26.4968,216700.0
2011-12-23 13:00:00,38.64,38.64,38.59,38.61,148900.0,26.4968,26.4968,26.4626,26.4763,148900.0
2011-12-23 13:10:00,38.61,38.61,38.58,38.59,196500.0,26.4763,26.4763,26.4557,26.4626,196500.0
2011-12-23 13:20:00,38.59,38.62,38.58,38.6,379200.0,26.4626,26.4831,26.4557,26.4694,379200.0
2011-12-23 13:30:00,38.6,38.61,38.59,38.61,80400.0,26.4694,26.4763,26.4626,26.4763,80400.0
2011-12-23 13:40:00,38.61,38.63,38.59,38.6,153900.0,26.4763,26.49,26.4626,26.4694,153900.0
2011-12-23 13:50:00,38.61,38.64,38.61,38.64,174900.0,26.4763,26.4968,26.4763,26.4968,174900.0
2011-12-23 14:00:00,38.63,38.64,38.61,38.64,222100.0,26.49,26.4968,26.4763,26.4968,222100.0
2011-12-23 14:10:00,38.63,38.64,38.63,38.63,160900.0,26.49,26.4968,26.49,26.49,160900.0
2011-12-23 14:20:00,38.64,38.64,38.61,38.61,116500.0,26.4968,26.4968,26.4763,26.4763,116500.0
2011-12-23 14:30:00,38.61,38.63,38.6,38.63,94800.0,26.4763,26.49,26.4694,26.49,94800.0
2011-12-23 14:40:00,38.62,38.63,38.6,38.62,102400.0,26.4831,26.49,26.4694,26.4831,102400.0
2011-12-23 14:50:00,38.61,38.63,38.61,38.61,133100.0,26.4763,26.49,26.4763,26.4763,133100.0
2011-12-23 15:00:00,38.61,38.63,38.6,38.6,201700.0,26.4763,26.49,26.4694,26.4694,201700.0
2011-12-23 15:10:00,38.61,38.61,38.58,38.6,183100.0,26.4763,26.4763,26.4557,26.4694,183100.0
2011-12-23 15:20:00,38.6,38.62,38.55,38.55,363700.0,26.4694,26.4831,26.4351,26.4351,363700.0
2011-12-23 15:30:00,38.56,38.6,38.54,38.57,389700.0,26.442,26.4694,26.4283,26.4488,389700.0
2011-12-23 15:40:00,38.57,38.65,38.56,38.6,173700.0,26.4488,26.5037,26.442,26.4694,173700.0
2011-12-23 15:50:00,38.6,38.73,38.6,38.72,315000.0,26.4694,26.5586,26.4694,26.5517,315000.0
2011-12-27 09:30:00,38.43,38.43,38.33,38.41,343000.0,26.3528,26.3528,26.2843,26.3391,343000.0
2011-12-27 09:40:00,38.4,38.5,38.4,38.5,150000.0,26.3323,26.4008,26.3323,26.4008,150000.0
2011-12-27 09:50:00,38.5,38.53,38.42,38.45,583600.0,26.4008,26.4214,26.346,26.3666,583600.0
2011-12-27 10:00:00,38.45,38.5,38.44,38.46,354900.0,26.3666,26.4008,26.3597,26.3734,354900.0
2011-12-27 10:10:00,38.46,38.5,38.44,38.45,222400.0,26.3734,26.4008,26.3597,26.3666,222400.0
2011-12-27 10:20:00,38.45,38.46,38.41,38.45,282300.0,26.3666,26.3734,26.3391,26.3666,282300.0
2011-12-27 10:30:00,38.45,38.46,38.4,38.4,246100.0,26.3666,26.3734,26.3323,26.3323,246100.0
2011-12-27 10:40:00,38.41,38.42,38.36,38.4,220200.0,26.3391,26.346,26.3048,26.3323,220200.0
2011-12-27 10:50:00,38.39,38.39,38.31,38.34,167300.0,26.3254,26.3254,26.2705,26.2911,167300.0
2011-12-27 11:00:00,38.34,38.36,38.33,38.34,257400.0,26.2911,26.3048,26.2843,26.2911,257400.0
2011-12-27 11:10:00,38.34,38.38,38.32,38.37,210700.0,26.2911,26.3186,26.2774,26.3117,210700.0
2011-12-27 11:20:00,38.37,38.41,38.36,38.41,226200.0,26.3117,26.3391,26.3048,26.3391,226200.0
2011-12-27 11:30:00,38.41,38.43,38.4,38.43,183200.0,26.3391,26.3528,26.3323,26.3528,183200.0
2011-12-27 11:40:00,38.43,38.43,38.41,38.41,161300.0,26.3528,26.3528,26.3391,26.3391,161300.0
2011-12-27 11:50:00,38.42,38.45,38.4,38.45,264300.0,26.346,26.3666,26.3323,26.3666,264300.0
2011-12-27 12:00:00,38.45,38.49,38.44,38.49,272900.0,26.3666,26.394,26.3597,26.394,272900.0
2011-12-27 12:10:00,38.48,38.49,38.46,38.46,237900.0,26.3871,26.394,26.3734,26.3734,237900.0
2011-12-27 12:20:00,38.47,38.48,38.45,38.48,227500.0,26.3803,26.3871,26.3666,26.3871,227500.0
2011-12-27 12:30:00,38.48,38.49,38.47,38.48,296200.0,26.3871,26.394,26.3803,26.3871,296200.0
2011-12-27 12:40:00,38.49,38.5,38.47,38.49,191000.0,26.394,26.4008,26.3803,26.394,191000.0
2011-12-27 12:50:00,38.48,38.48,38.44,38.45,277900.0,26.3871,26.3871,26.3597,26.3666,277900.0
2011-12-27 13:00:00,38.44,38.46,38.44,38.45,201800.0,26.3597,26.3734,26.3597,26.3666,201800.0
2011-12-27 13:10:00,38.44,38.45,38.42,38.45,162600.0,26.3597,26.3666,26.346,26.3666,162600.0
2011-12-27 13:20:00,38.45,38.45,38.43,38.45,168400.0,26.3666,26.3666,26.3528,26.3666,168400.0
2011-12-27 13:30:00,38.44,38.46,38.44,38.45,220000.0,26.3597,26.3734,26.3597,26.3666,220000.0
2011-12-27 13:40:00,38.46,38.48,38.45,38.48,343000.0,26.3734,26.3871,26.3666,26.3871,343000.0
2011-12-27 13:50:00,38.48,38.51,38.47,38.51,451500.0,26.3871,26.4077,26.3803,26.4077,451500.0
2011-12-27 14:00:00,38.51,38.57,38.44,38.52,1826900.0,26.4077,26.4488,26.3597,26.4146,1826900.0
2011-12-27 14:10:00,38.51,38.55,38.51,38.52,412500.0,26.4077,26.4351,26.4077,26.4146,412500.0
2011-12-27 14:20:00,38.53,38.54,38.48,38.48,453500.0,26.4214,26.4283,26.3871,26.3871,453500.0
2011-12-27 14:30:00,38.49,38.52,38.46,38.52,444600.0,26.394,26.4146,26.3734,26.4146,444600.0
2011-12-27 14:40:00,38.52,38.54,38.51,38.53,320400.0,26.4146,26.4283,26.4077,26.4214,320400.0
2011-12-27 14:50:00,38.53,38.54,38.49,38.51,276000.0,26.4214,26.4283,26.394,26.4077,276000.0
2011-12-27 15:00:00,38.51,38.52,38.49,38.51,228400.0,26.4077,26.4146,26.394,26.4077,228400.0
2011-12-27 15:10:00,38.51,38.51,38.48,38.49,440100.0,26.4077,26.4077,26.3871,26.394,440100.0
2011-12-27 15:20:00,38.49,38.5,38.46,38.47,257200.0,26.394,26.4008,26.3734,26.3803,257200.0
2011-12-27 15:30:00,38.48,38.48,38.42,38.44,256300.0,26.3871,26.3871,26.346,26.3597,256300.0
2011-12-27 15:40:00,38.43,38.47,38.41,38.46,304700.0,26.3528,26.3803,26.3391,26.3734,304700.0
2011-12-27 15:50:00,38.46,38.46,38.4,38.42,677000.0,26.3734,26.3734,26.3323,26.346,677000.0
2011-12-28 09:30:00,38.22,38.26,38.08,38.14,2259300.0,26.2088,26.2363,26.1128,26.154,2259300.0
2011-12-28 09:40:00,38.14,38.14,37.98,38.03,380500.0,26.154,26.154,26.0443,26.0785,380500.0
2011-12-28 09:50:00,38.02,38.03,37.92,37.97,334800.0,26.0717,26.0785,26.0031,26.0374,334800.0
2011-12-28 10:00:00,37.96,38.04,37.92,38.01,214100.0,26.0305,26.0854,26.0031,26.0648,214100.0
2011-12-28 10:10:00,38.01,38.02,37.86,37.89,195600.0,26.0648,26.0717,25.962,25.9825,195600.0
2011-12-28 10:20:00,37.88,37.9,37.76,37.78,191400.0,25.9757,25.9894,25.8934,25.9071,191400.0
2011-12-28 10:30:00,37.78,37.8,37.73,37.78,155400.0,25.9071,25.9208,25.8728,25.9071,155400.0
2011-12-28 10:40:00,37.78,37.85,37.77,37.84,182100.0,25.9071,25.9551,25.9003,25.9483,182100.0
2011-12-28 10:50:00,37.84,37.86,37.8,37.82,248100.0,25.9483,25.962,25.9208,25.9345,248100.0
2011-12-28 11:00:00,37.81,37.88,37.79,37.87,1381200.0,25.9277,25.9757,25.914,25.9688,1381200.0
2011-12-28 11:10:00,37.88,37.9,37.82,37.83,754200.0,25.9757,25.9894,25.9345,25.9414,754200.0
2011-12-28 11:20:00,37.83,37.85,37.77,37.77,661200.0,25.9414,25.9551,25.9003,25.9003,661200.0
2011-12-28 11:30:00,37.77,37.79,37.72,37.75,1362000.0,25.9003,25.914,25.866,25.8865,1362000.0
2011-12-28 11:40:00,37.75,37.79,37.72,37.78,519900.0,25.8865,25.914,25.866,25.9071,519900.0
2011-12-28 11:50:00,37.78,37.81,37.77,37.79,244500.0,25.9071,25.9277,25.9003,25.914,244500.0
2011-12-28 12:00:00,37.8,37.81,37.73,37.75,751400.0,25.9208,25.9277,25.8728,25.8865,751400.0
2011-12-28 12:10:00,37.75,37.83,37.74,37.82,266500.0,25.8865,25.9414,25.8797,25.9345,266500.0
2011-12-28 12:20:00,37.83,37.87,37.81,37.85,371200.0,25.9414,25.9688,25.9277,25.9551,371200.0
2011-12-28 12:30:00,37.85,37.87,37.84,37.87,305900.0,25.9551,25.9688,25.9483,25.9688,305900.0
2011-12-28 12:40:00,37.87,37.88,37.85,37.87,217400.0,25.9688,25.9757,25.9551,25.9688,217400.0
2011-12-28 12:50:00,37.88,37.88,37.79,37.8,496500.0,25.9757,25.9757,25.914,25.9208,496500.0
2011-12-28 13:00:00,37.8,37.81,37.78,37.79,197100.0,25.9208,25.9277,25.9071,25.914,197100.0
2011-12-28 13:10:00,37.79,37.83,37.78,37.79,219100.0,25.914,25.9414,25.9071,25.914,219100.0
2011-12-28 13:20:00,37.8,37.83,37.78,37.83,317700.0,25.9208,25.9414,25.9071,25.9414,317700.0
2011-12-28 13:30:00,37.83,37.88,37.82,37.85,295200.0,25.9414,25.9757,25.9345,25.9551,295200.0
2011-12-28 13:40:00,37.86,37.86,37.83,37.84,166800.0,25.962,25.962,25.9414,25.9483,166800.0
2011-12-28 13:50:00,37.84,37.87,37.83,37.86,232200.0,25.9483,25.9688,25.9414,25.962,232200.0
2011-12-28 14:00:00,37.86,37.87,37.82,37.83,240300.0,25.962,25.9688,25.9345,25.9414,240300.0
2011-12-28 14:10:00,37.83,37.83,37.77,37.77,349000.0,25.9414,25.9414,25.9003,25.9003,349000.0
2011-12-28 14:20:00,37.77,37.83,37.76,37.79,276900.0,25.9003,25.9414,25.8934,25.914,276900.0
2011-12-28 14:30:00,37.8,37.82,37.76,37.77,198100.0,25.9208,25.9345,25.8934,25.9003,198100.0
2011-12-28 14:40:00,37.76,37.82,37.76,37.79,823000.0,25.8934,25.9345,25.8934,25.914,823000.0
2011-12-28 14:50:00,37.8,37.8,37.77,37.79,631200.0,25.9208,25.9208,25.9003,25.914,631200.0
2011-12-28 15:00:00,37.79,37.82,37.77,37.82,482200.0,25.914,25.9345,25.9003,25.9345,482200.0
2011-12-28 15:10:00,37.82,37.85,37.75,37.76,495100.0,25.9345,25.9551,25.8865,25.8934,495100.0
2011-12-28 15:20:00,37.76,37.81,37.72,37.75,299600.0,25.8934,25.9277,25.866,25.8865,299600.0
2011-12-28 15:30:00,37.74,37.76,37.7,37.75,250900.0,25.8797,25.8934,25.8523,25.8865,250900.0
2011-12-28 15:40:00,37.75,37.82,37.75,37.82,306500.0,25.8865,25.9345,25.8865,25.9345,306500.0
2011-12-28 15:50:00,37.81,37.82,37.73,37.77,648800.0,25.9277,25.9345,25.8728,25.9003,648800.0
2011-12-29 09:30:00,37.95,37.98,37.91,37.94,709600.0,26.0237,26.0443,25.9963,26.0168,709600.0
2011-12-29 09:40:00,37.94,38.01,37.92,37.92,424300.0,26.0168,26.0648,26.0031,26.0031,424300.0
2011-12-29 09:50:00,37.93,37.98,37.9,37.95,233700.0,26.01,26.0443,25.9894,26.0237,233700.0
2011-12-29 10:00:00,37.95,38.07,37.94,38.07,689400.0,26.0237,26.106,26.0168,26.106,689400.0
2011-12-29 10:10:00,38.05,38.06,38.0,38.01,194700.0,26.0923,26.0991,26.058,26.0648,194700.0
2011-12-29 10:20:00,38.01,38.02,37.97,38.0,273500.0,26.0648,26.0717,26.0374,26.058,273500.0
2011-12-29 10:30:00,38.0,38.04,38.0,38.03,142800.0,26.058,26.0854,26.058,26.0785,142800.0
2011-12-29 10:40:00,38.04,38.05,38.01,38.04,199200.0,26.0854,26.0923,26.0648,26.0854,199200.0
2011-12-29 10:50:00,38.04,38.06,38.02,38.04,289200.0,26.0854,26.0991,26.0717,26.0854,289200.0
2011-12-29 11:00:00,38.03,38.07,37.98,37.99,757800.0,26.0785,26.106,26.0443,26.0511,757800.0
2011-12-29 11:10:00,37.99,38.02,37.97,37.98,664500.0,26.0511,26.0717,26.0374,26.0443,664500.0
2011-12-29 11:20:00,37.97,38.05,37.96,38.03,370200.0,26.0374,26.0923,26.0305,26.0785,370200.0
2011-12-29 11:30:00,38.02,38.08,38.01,38.05,785500.0,26.0717,26.1128,26.0648,26.0923,785500.0
2011-12-29 11:40:00,38.05,38.08,38.05,38.08,310700.0,26.0923,26.1128,26.0923,26.1128,310700.0
2011-12-29 11:50:00,38.08,38.16,38.07,38.15,314200.0,26.1128,26.1677,26.106,26.1608,314200.0
2011-12-29 12:00:00,38.15,38.16,38.11,38.11,276900.0,26.1608,26.1677,26.1334,26.1334,276900.0
2011-12-29 12:10:00,38.12,38.13,38.08,38.09,265800.0,26.1403,26.1471,26.1128,26.1197,265800.0
2011-12-29 12:20:00,38.1,38.12,38.07,38.09,244300.0,26.1265,26.1403,26.106,26.1197,244300.0
2011-12-29 12:30:00,38.09,38.1,38.04,38.07,378700.0,26.1197,26.1265,26.0854,26.106,378700.0
2011-12-29 12:40:00,38.08,38.08,38.06,38.07,166700.0,26.1128,26.1128,26.0991,26.106,166700.0
2011-12-29 12:50:00,38.07,38.09,38.06,38.07,162200.0,26.106,26.1197,26.0991,26.106,162200.0
2011-12-29 13:00:00,38.07,38.11,38.06,38.09,607300.0,26.106,26.1334,26.0991,26.1197,607300.0
2011-12-29 13:10:00,38.09,38.09,38.01,38.02,248900.0,26.1197,26.1197,26.0648,26.0717,248900.0
2011-12-29 13:20:00,38.03,38.09,38.01,38.06,255300.0,26.0785,26.1197,26.0648,26.0991,255300.0
2011-12-29 13:30:00,38.05,38.08,38.05,38.08,237200.0,26.0923,26.1128,26.0923,26.1128,237200.0
2011-12-29 13:40:00,38.09,38.11,38.05,38.07,265700.0,26.1197,26.1334,26.0923,26.106,265700.0
2011-12-29 13:50:00,38.07,38.09,38.06,38.08,268700.0,26.106,26.1197,26.0991,26.1128,268700.0
2011-12-29 14:00:00,38.08,38.1,38.06,38.08,641800.0,26.1128,26.1265,26.0991,26.1128,641800.0
2011-12-29 14:10:00,38.08,38.1,38.07,38.09,221100.0,26.1128,26.1265,26.106,26.1197,221100.0
2011-12-29 14:20:00,38.09,38.11,38.08,38.09,294500.0,26.1197,26.1334,26.1128,26.1197,294500.0
2011-12-29 14:30:00,38.09,38.1,38.06,38.08,296600.0,26.1197,26.1265,26.0991,26.1128,296600.0
2011-12-29 14:40:00,38.09,38.1,38.08,38.09,242100.0,26.1197,26.1265,26.1128,26.1197,242100.0
2011-12-29 14:50:00,38.08,38.1,38.07,38.09,233200.0,26.1128,26.1265,26.106,26.1197,233200.0
2011-12-29 15:00:00,38.09,38.14,38.09,38.13,304100.0,26.1197,26.154,26.1197,26.1471,304100.0
2011-12-29 15:10:00,38.13,38.18,38.12,38.17,306500.0,26.1471,26.1814,26.1403,26.1745,306500.0
2011-12-29 15:20:00,38.16,38.19,38.13,38.15,316000.0,26.1677,26.1883,26.1471,26.1608,316000.0
2011-12-29 15:30:00,38.14,38.18,38.13,38.16,311700.0,26.154,26.1814,26.1471,26.1677,311700.0
2011-12-29 15:40:00,38.17,38.21,38.15,38.16,518900.0,26.1745,26.202,26.1608,26.1677,518900.0
2011-12-29 15:50:00,38.16,38.21,38.15,38.17,1018000.0,26.1677,26.202,26.1608,26.1745,1018000.0
2011-12-30 09:30:00,38.15,38.22,38.12,38.17,736300.0,26.1608,26.2088,26.1403,26.1745,736300.0
2011-12-30 09:40:00,38.18,38.25,38.15,38.24,535500.0,26.1814,26.2294,26.1608,26.2225,535500.0
2011-12-30 09:50:00,38.24,38.3,38.23,38.27,390000.0,26.2225,26.2637,26.2157,26.2431,390000.0
2011-12-30 10:00:00,38.27,38.33,38.26,38.29,412100.0,26.2431,26.2843,26.2363,26.2568,412100.0
2011-12-30 10:10:00,38.29,38.31,38.22,38.24,635800.0,26.2568,26.2705,26.2088,26.2225,635800.0
2011-12-30 10:20:00,38.24,38.26,38.22,38.24,524300.0,26.2225,26.2363,26.2088,26.2225,524300.0
2011-12-30 10:30:00,38.25,38.28,38.24,38.27,391100.0,26.2294,26.25,26.2225,26.2431,391100.0
2011-12-30 10:40:00,38.27,38.29,38.23,38.25,334900.0,26.2431,26.2568,26.2157,26.2294,334900.0
2011-12-30 10:50:00,38.25,38.3,38.24,38.26,490400.0,26.2294,26.2637,26.2225,26.2363,490400.0
2011-12-30 11:00:00,38.26,38.28,38.25,38.26,405200.0,26.2363,26.25,26.2294,26.2363,405200.0
2011-12-30 11:10:00,38.26,38.27,38.23,38.27,298800.0,26.2363,26.2431,26.2157,26.2431,298800.0
2011-12-30 11:20:00,38.27,38.31,38.25,38.28,312700.0,26.2431,26.2705,26.2294,26.25,312700.0
2011-12-30 11:30:00,38.29,38.31,38.28,38.3,241300.0,26.2568,26.2705,26.25,26.2637,241300.0
2011-12-30 11:40:00,38.29,38.31,38.27,38.3,238900.0,26.2568,26.2705,26.2431,26.2637,238900.0
2011-12-30 11:50:00,38.3,38.3,38.24,38.25,282300.0,26.2637,26.2637,26.2225,26.2294,282300.0
2011-12-30 12:00:00,38.25,38.27,38.24,38.24,243600.0,26.2294,26.2431,26.2225,26.2225,243600.0
2011-12-30 12:10:00,38.24,38.25,38.2,38.22,388700.0,26.2225,26.2294,26.1951,26.2088,388700.0
2011-12-30 12:20:00,38.23,38.25,38.21,38.23,288000.0,26.2157,26.2294,26.202,26.2157,288000.0
2011-12-30 12:30:00,38.23,38.27,38.23,38.27,265200.0,26.2157,26.2431,26.2157,26.2431,265200.0
2011-12-30 12:40:00,38.27,38.29,38.26,38.28,261100.0,26.2431,26.2568,26.2363,26.25,261100.0
2011-12-30 12:50:00,38.28,38.3,38.26,38.29,254500.0,26.25,26.2637,26.2363,26.2568,254500.0
2011-12-30 13:00:00,38.28,38.3,38.27,38.29,165900.0,26.25,26.2637,26.2431,26.2568,165900.0
2011-12-30 13:10:00,38.3,38.31,38.28,38.29,234900.0,26.2637,26.2705,26.25,26.2568,234900.0
2011-12-30 13:20:00,38.28,38.31,38.28,38.28,300100.0,26.25,26.2705,26.25,26.25,300100.0
2011-12-30 13:30:00,38.29,38.31,38.28,38.31,150000.0,26.2568,26.2705,26.25,26.2705,150000.0
2011-12-30 13:40:00,38.31,38.33,38.3,38.32,191700.0,26.2705,26.2843,26.2637,26.2774,191700.0
2011-12-30 13:50:00,38.32,38.33,38.29,38.31,209900.0,26.2774,26.2843,26.2568,26.2705,209900.0
2011-12-30 14:00:00,38.31,38.31,38.3,38.3,86100.0,26.2705,26.2705,26.2637,26.2637,86100.0
2011-12-30 14:10:00,38.3,38.31,38.26,38.27,173900.0,26.2637,26.2705,26.2363,26.2431,173900.0
2011-12-30 14:20:00,38.26,38.26,38.18,38.21,322700.0,26.2363,26.2363,26.1814,26.202,322700.0
2011-12-30 14:30:00,38.21,38.25,38.21,38.24,209400.0,26.202,26.2294,26.202,26.2225,209400.0
2011-12-30 14:40:00,38.25,38.26,38.23,38.25,169500.0,26.2294,26.2363,26.2157,26.2294,169500.0
2011-12-30 14:50:00,38.25,38.26,38.24,38.25,244500.0,26.2294,26.2363,26.2225,26.2294,244500.0
2011-12-30 15:00:00,38.25,38.3,38.25,38.28,167100.0,26.2294,26.2637,26.2294,26.25,167100.0
2011-12-30 15:10:00,38.28,38.3,38.27,38.3,276800.0,26.25,26.2637,26.2431,26.2637,276800.0
2011-12-30 15:20:00,38.3,38.34,38.29,38.31,203700.0,26.2637,26.2911,26.2568,26.2705,203700.0
2011-12-30 15:30:00,38.31,38.33,38.29,38.31,514900.0,26.2705,26.2843,26.2568,26.2705,514900.0
2011-12-30 15:40:00,38.31,38.33,38.29,38.32,546400.0,26.2705,26.2843,26.2568,26.2774,546400.0
2011-12-30 15:50:00,38.33,38.33,38.18,38.19,1042500.0,26.2843,26.2843,26.1814,26.1883,1042500.0
2012-01-03 09:30:00,39.21,39.27,39.19,39.23,2224200.0,26.8877,26.9289,26.874,26.9014,2224200.0
2012-01-03 09:40:00,39.22,39.24,39.12,39.15,2598400.0,26.8946,26.9083,26.826,26.8466,2598400.0
2012-01-03 09:50:00,39.15,39.19,39.15,39.18,716500.0,26.8466,26.874,26.8466,26.8671,716500.0
2012-01-03 10:00:00,39.18,39.39,39.15,39.37,2063200.0,26.8671,27.0111,26.8466,26.9974,2063200.0
2012-01-03 10:10:00,39.37,39.44,39.37,39.42,739600.0,26.9974,27.0454,26.9974,27.0317,739600.0
2012-01-03 10:20:00,39.42,39.45,39.39,39.4,638500.0,27.0317,27.0523,27.0111,27.018,638500.0
2012-01-03 10:30:00,39.4,39.4,39.36,39.38,571600.0,27.018,27.018,26.9906,27.0043,571600.0
2012-01-03 10:40:00,39.38,39.41,39.37,39.39,548600.0,27.0043,27.0249,26.9974,27.0111,548600.0
2012-01-03 10:50:00,39.38,39.43,39.35,39.41,681400.0,27.0043,27.0386,26.9837,27.0249,681400.0
2012-01-03 11:00:00,39.41,39.44,39.39,39.4,813200.0,27.0249,27.0454,27.0111,27.018,813200.0
2012-01-03 11:10:00,39.4,39.46,39.39,39.42,721000.0,27.018,27.0591,27.0111,27.0317,721000.0
2012-01-03 11:20:00,39.43,39.43,39.38,39.42,509500.0,27.0386,27.0386,27.0043,27.0317,509500.0
2012-01-03 11:30:00,39.42,39.44,39.4,39.43,294400.0,27.0317,27.0454,27.018,27.0386,294400.0
2012-01-03 11:40:00,39.43,39.43,39.34,39.36,638400.0,27.0386,27.0386,26.9769,26.9906,638400.0
2012-01-03 11:50:00,39.36,39.42,39.35,39.38,604700.0,26.9906,27.0317,26.9837,27.0043,604700.0
2012-01-03 12:00:00,39.38,39.39,39.36,39.38,457700.0,27.0043,27.0111,26.9906,27.0043,457700.0
2012-01-03 12:10:00,39.38,39.39,39.32,39.36,299800.0,27.0043,27.0111,26.9631,26.9906,299800.0
2012-01-03 12:20:00,39.37,39.39,39.33,39.36,154600.0,26.9974,27.0111,26.97,26.9906,154600.0
2012-01-03 12:30:00,39.36,39.37,39.23,39.23,173600.0,26.9906,26.9974,26.9014,26.9014,173600.0
2012-01-03 12:40:00,39.25,39.29,39.21,39.21,290200.0,26.9151,26.9426,26.8877,26.8877,290200.0
2012-01-03 12:50:00,39.21,39.26,39.2,39.25,161500.0,26.8877,26.922,26.8809,26.9151,161500.0
2012-01-03 13:00:00,39.24,39.28,39.23,39.26,208700.0,26.9083,26.9357,26.9014,26.922,208700.0
2012-01-03 13:10:00,39.26,39.29,39.23,39.29,135900.0,26.922,26.9426,26.9014,26.9426,135900.0
2012-01-03 13:20:00,39.28,39.29,39.22,39.25,159100.0,26.9357,26.9426,26.8946,26.9151,159100.0
2012-01-03 13:30:00,39.25,39.25,39.22,39.22,150900.0,26.9151,26.9151,26.8946,26.8946,150900.0
2012-01-03 13:40:00,39.23,39.31,39.22,39.31,213300.0,26.9014,26.9563,26.8946,26.9563,213300.0
2012-01-03 13:50:00,39.31,39.34,39.3,39.32,236000.0,26.9563,26.9769,26.9494,26.9631,236000.0
2012-01-03 14:00:00,39.33,39.38,39.33,39.35,226800.0,26.97,27.0043,26.97,26.9837,226800.0
2012-01-03 14:10:00,39.36,39.38,39.32,39.37,229900.0,26.9906,27.0043,26.9631,26.9974,229900.0
2012-01-03 14:20:00,39.37,39.41,39.36,39.41,200200.0,26.9974,27.0249,26.9906,27.0249,200200.0
2012-01-03 14:30:00,39.4,39.45,39.38,39.41,342100.0,27.018,27.0523,27.0043,27.0249,342100.0
2012-01-03 14:40:00,39.41,39.45,39.4,39.42,288500.0,27.0249,27.0523,27.018,27.0317,288500.0
2012-01-03 14:50:00,39.43,39.47,39.42,39.46,135300.0,27.0386,27.066,27.0317,27.0591,135300.0
2012-01-03 15:00:00,39.47,39.48,39.41,39.47,282700.0,27.066,27.0729,27.0249,27.066,282700.0
2012-01-03 15:10:00,39.47,39.47,39.43,39.46,410000.0,27.066,27.066,27.0386,27.0591,410000.0
2012-01-03 15:20:00,39.47,39.48,39.37,39.42,570200.0,27.066,27.0729,26.9974,27.0317,570200.0
2012-01-03 15:30:00,39.42,39.44,39.37,39.41,545600.0,27.0317,27.0454,26.9974,27.0249,545600.0
2012-01-03 15:40:00,39.4,39.46,39.4,39.43,421000.0,27.018,27.0591,27.018,27.0386,421000.0
2012-01-03 15:50:00,39.43,39.44,39.3,39.32,1304400.0,27.0386,27.0454,26.9494,26.9631,1304400.0
2012-01-04 09:30:00,38.97,39.06,38.89,38.98,1026500.0,26.7231,26.7849,26.6683,26.73,1026500.0
2012-01-04 09:40:00,38.98,39.08,38.98,39.08,615500.0,26.73,26.7986,26.73,26.7986,615500.0
2012-01-04 09:50:00,39.08,39.14,39.06,39.12,456700.0,26.7986,26.8397,26.7849,26.826,456700.0
2012-01-04 10:00:00,39.12,39.13,39.03,39.05,634100.0,26.826,26.8329,26.7643,26.778,634100.0
2012-01-04 10:10:00,39.04,39.04,38.94,38.96,282400.0,26.7711,26.7711,26.7026,26.7163,282400.0
2012-01-04 10:20:00,38.97,39.05,38.96,39.01,1092300.0,26.7231,26.778,26.7163,26.7506,1092300.0
2012-01-04 10:30:00,39.01,39.01,38.88,38.88,479100.0,26.7506,26.7506,26.6614,26.6614,479100.0
2012-01-04 10:40:00,38.88,38.95,38.87,38.94,325000.0,26.6614,26.7094,26.6546,26.7026,325000.0
2012-01-04 10:50:00,38.95,39.0,38.94,38.97,249600.0,26.7094,26.7437,26.7026,26.7231,249600.0
2012-01-04 11:00:00,38.98,39.03,38.98,39.0,147800.0,26.73,26.7643,26.73,26.7437,147800.0
2012-01-04 11:10:00,39.0,39.04,38.99,39.01,182700.0,26.7437,26.7711,26.7368,26.7506,182700.0
2012-01-04 11:20:00,39.0,39.04,38.99,39.02,178800.0,26.7437,26.7711,26.7368,26.7574,178800.0
2012-01-04 11:30:00,39.01,39.08,39.0,39.07,145700.0,26.7506,26.7986,26.7437,26.7917,145700.0
2012-01-04 11:40:00,39.08,39.09,39.07,39.09,116400.0,26.7986,26.8054,26.7917,26.8054,116400.0
2012-01-04 11:50:00,39.08,39.1,39.05,39.07,89500.0,26.7986,26.8123,26.778,26.7917,89500.0
2012-01-04 12:00:00,39.07,39.14,39.05,39.13,139100.0,26.7917,26.8397,26.778,26.8329,139100.0
2012-01-04 12:10:00,39.13,39.18,39.13,39.18,165100.0,26.8329,26.8671,26.8329,26.8671,165100.0
2012-01-04 12:20:00,39.18,39.19,39.15,39.19,300700.0,26.8671,26.874,26.8466,26.874,300700.0
2012-01-04 12:30:00,39.19,39.19,39.13,39.14,170300.0,26.874,26.874,26.8329,26.8397,170300.0
2012-01-04 12:40:00,39.14,39.18,39.13,39.17,340300.0,26.8397,26.8671,26.8329,26.8603,340300.0
2012-01-04 12:50:00,39.17,39.19,39.15,39.18,92900.0,26.8603,26.874,26.8466,26.8671,92900.0
2012-01-04 13:00:00,39.17,39.18,39.1,39.13,333400.0,26.8603,26.8671,26.8123,26.8329,333400.0
2012-01-04 13:10:00,39.13,39.14,39.07,39.09,601900.0,26.8329,26.8397,26.7917,26.8054,601900.0
2012-01-04 13:20:00,39.1,39.13,39.07,39.11,251500.0,26.8123,26.8329,26.7917,26.8191,251500.0
2012-01-04 13:30:00,39.1,39.15,39.09,39.13,156200.0,26.8123,26.8466,26.8054,26.8329,156200.0
2012-01-04 13:40:00,39.13,39.2,39.13,39.19,137300.0,26.8329,26.8809,26.8329,26.874,137300.0
2012-01-04 13:50:00,39.19,39.21,39.16,39.2,252700.0,26.874,26.8877,26.8534,26.8809,252700.0
2012-01-04 14:00:00,39.2,39.2,39.13,39.16,113600.0,26.8809,26.8809,26.8329,26.8534,113600.0
2012-01-04 14:10:00,39.16,39.17,39.09,39.16,175200.0,26.8534,26.8603,26.8054,26.8534,175200.0
2012-01-04 14:20:00,39.15,39.17,39.13,39.14,129900.0,26.8466,26.8603,26.8329,26.8397,129900.0
2012-01-04 14:30:00,39.14,39.18,39.13,39.15,102200.0,26.8397,26.8671,26.8329,26.8466,102200.0
2012-01-04 14:40:00,39.15,39.19,39.15,39.16,384300.0,26.8466,26.874,26.8466,26.8534,384300.0
2012-01-04 14:50:00,39.16,39.21,39.15,39.18,362100.0,26.8534,26.8877,26.8466,26.8671,362100.0
2012-01-04 15:00:00,39.18,39.2,39.16,39.18,417300.0,26.8671,26.8809,26.8534,26.8671,417300.0
2012-01-04 15:10:00,39.18,39.21,39.17,39.18,421100.0,26.8671,26.8877,26.8603,26.8671,421100.0
2012-01-04 15:20:00,39.17,39.19,39.16,39.18,317100.0,26.8603,26.874,26.8534,26.8671,317100.0
2012-01-04 15:30:00,39.18,39.21,39.17,39.21,180500.0,26.8671,26.8877,26.8603,26.8877,180500.0
2012-01-04 15:40:00,39.2,39.25,39.16,39.2,578700.0,26.8809,26.9151,26.8534,26.8809,578700.0
2012-01-04 15:50:00,39.19,39.25,39.16,39.2,981500.0,26.874,26.9151,26.8534,26.8809,981500.0
2012-01-05 09:30:00,38.93,38.93,38.79,38.81,947000.0,26.6957,26.6957,26.5997,26.6134,947000.0
2012-01-05 09:40:00,38.81,38.81,38.65,38.72,419600.0,26.6134,26.6134,26.5037,26.5517,419600.0
2012-01-05 09:50:00,38.72,38.82,38.71,38.72,749100.0,26.5517,26.6203,26.5448,26.5517,749100.0
2012-01-05 10:00:00,38.72,38.76,38.62,38.76,436900.0,26.5517,26.5791,26.4831,26.5791,436900.0
2012-01-05 10:10:00,38.75,38.83,38.7,38.81,366200.0,26.5723,26.6271,26.538,26.6134,366200.0
2012-01-05 10:20:00,38.81,38.84,38.76,38.8,220100.0,26.6134,26.634,26.5791,26.6066,220100.0
2012-01-05 10:30:00,38.81,38.82,38.7,38.71,258800.0,26.6134,26.6203,26.538,26.5448,258800.0
2012-01-05 10:40:00,38.71,38.77,38.66,38.7,268200.0,26.5448,26.586,26.5106,26.538,268200.0
2012-01-05 10:50:00,38.7,38.72,38.64,38.72,310300.0,26.538,26.5517,26.4968,26.5517,310300.0
2012-01-05 11:00:00,38.71,38.76,38.69,38.72,312000.0,26.5448,26.5791,26.5311,26.5517,312000.0
2012-01-05 11:10:00,38.72,38.77,38.72,38.73,265400.0,26.5517,26.586,26.5517,26.5586,265400.0
2012-01-05 11:20:00,38.73,38.89,38.72,38.89,448600.0,26.5586,26.6683,26.5517,26.6683,448600.0
2012-01-05 11:30:00,38.89,38.92,38.85,38.86,142400.0,26.6683,26.6888,26.6408,26.6477,142400.0
2012-01-05 11:40:00,38.86,38.91,38.86,38.9,143400.0,26.6477,26.682,26.6477,26.6751,143400.0
2012-01-05 11:50:00,38.9,38.91,38.84,38.84,129200.0,26.6751,26.682,26.634,26.634,129200.0
2012-01-05 12:00:00,38.85,38.88,38.82,38.87,151000.0,26.6408,26.6614,26.6203,26.6546,151000.0
2012-01-05 12:10:00,38.87,38.95,38.87,38.94,264300.0,26.6546,26.7094,26.6546,26.7026,264300.0
2012-01-05 12:20:00,38.94,38.96,38.86,38.94,115400.0,26.7026,26.7163,26.6477,26.7026,115400.0
2012-01-05 12:30:00,38.93,38.95,38.85,38.85,359400.0,26.6957,26.7094,26.6408,26.6408,359400.0
2012-01-05 12:40:00,38.86,38.93,38.85,38.91,762900.0,26.6477,26.6957,26.6408,26.682,762900.0
2012-01-05 12:50:00,38.91,38.97,38.9,38.96,481500.0,26.682,26.7231,26.6751,26.7163,481500.0
2012-01-05 13:00:00,38.96,38.98,38.93,38.98,270000.0,26.7163,26.73,26.6957,26.73,270000.0
2012-01-05 13:10:00,38.98,38.99,38.94,38.96,134700.0,26.73,26.7368,26.7026,26.7163,134700.0
2012-01-05 13:20:00,38.96,39.04,38.96,39.03,175700.0,26.7163,26.7711,26.7163,26.7643,175700.0
2012-01-05 13:30:00,39.03,39.05,39.01,39.03,169100.0,26.7643,26.778,26.7506,26.7643,169100.0
2012-01-05 13:40:00,39.04,39.1,39.03,39.06,133900.0,26.7711,26.8123,26.7643,26.7849,133900.0
2012-01-05 13:50:00,39.06,39.07,39.01,39.01,168300.0,26.7849,26.7917,26.7506,26.7506,168300.0
2012-01-05 14:00:00,39.0,39.05,39.0,39.0,187900.0,26.7437,26.778,26.7437,26.7437,187900.0
2012-01-05 14:10:00,39.0,39.05,38.94,38.95,217400.0,26.7437,26.778,26.7026,26.7094,217400.0
2012-01-05 14:20:00,38.94,38.98,38.89,38.91,231400.0,26.7026,26.73,26.6683,26.682,231400.0
2012-01-05 14:30:00,38.91,38.95,38.91,38.93,182900.0,26.682,26.7094,26.682,26.6957,182900.0
2012-01-05 14:40:00,38.93,38.96,38.91,38.95,232600.0,26.6957,26.7163,26.682,26.7094,232600.0
2012-01-05 14:50:00,38.94,38.95,38.9,38.9,271900.0,26.7026,26.7094,26.6751,26.6751,271900.0
2012-01-05 15:00:00,38.9,38.98,38.89,38.96,311500.0,26.6751,26.73,26.6683,26.7163,311500.0
2012-01-05 15:10:00,38.96,38.97,38.9,38.95,260200.0,26.7163,26.7231,26.6751,26.7094,260200.0
2012-01-05 15:20:00,38.95,38.98,38.93,38.95,316200.0,26.7094,26.73,26.6957,26.7094,316200.0
2012-01-05 15:30:00,38.94,38.97,38.9,38.96,366800.0,26.7026,26.7231,26.6751,26.7163,366800.0
2012-01-05 15:40:00,38.96,39.06,38.96,39.04,1342200.0,26.7163,26.7849,26.7163,26.7711,1342200.0
2012-01-05 15:50:00,39.04,39.05,38.99,39.03,2791800.0,26.7711,26.778,26.7368,26.7643,2791800.0
2012-01-06 09:30:00,38.97,38.99,38.74,38.74,1659200.0,26.7231,26.7368,26.5654,26.5654,1659200.0
2012-01-06 09:40:00,38.74,38.74,38.62,38.63,435200.0,26.5654,26.5654,26.4831,26.49,435200.0
2012-01-06 09:50:00,38.62,38.63,38.5,38.59,362100.0,26.4831,26.49,26.4008,26.4626,362100.0
2012-01-06 10:00:00,38.58,38.61,38.51,38.53,2451900.0,26.4557,26.4763,26.4077,26.4214,2451900.0
2012-01-06 10:10:00,38.54,38.6,38.52,38.57,705500.0,26.4283,26.4694,26.4146,26.4488,705500.0
2012-01-06 10:20:00,38.57,38.61,38.52,38.57,447500.0,26.4488,26.4763,26.4146,26.4488,447500.0
2012-01-06 10:30:00,38.56,38.64,38.55,38.58,666200.0,26.442,26.4968,26.4351,26.4557,666200.0
2012-01-06 10:40:00,38.58,38.67,38.54,38.67,215700.0,26.4557,26.5174,26.4283,26.5174,215700.0
2012-01-06 10:50:00,38.68,38.69,38.57,38.59,123500.0,26.5243,26.5311,26.4488,26.4626,123500.0
2012-01-06 11:00:00,38.59,38.74,38.59,38.73,441000.0,26.4626,26.5654,26.4626,26.5586,441000.0
2012-01-06 11:10:00,38.72,38.72,38.56,38.65,1103700.0,26.5517,26.5517,26.442,26.5037,1103700.0
2012-01-06 11:20:00,38.65,38.65,38.61,38.63,198900.0,26.5037,26.5037,26.4763,26.49,198900.0
2012-01-06 11:30:00,38.63,38.69,38.61,38.68,207700.0,26.49,26.5311,26.4763,26.5243,207700.0
2012-01-06 11:40:00,38.68,38.69,38.65,38.69,193400.0,26.5243,26.5311,26.5037,26.5311,193400.0
2012-01-06 11:50:00,38.7,38.72,38.62,38.62,314400.0,26.538,26.5517,26.4831,26.4831,314400.0
2012-01-06 12:00:00,38.62,38.63,38.56,38.58,178900.0,26.4831,26.49,26.442,26.4557,178900.0
2012-01-06 12:10:00,38.57,38.6,38.56,38.59,119400.0,26.4488,26.4694,26.442,26.4626,119400.0
2012-01-06 12:20:00,38.59,38.64,38.58,38.61,143300.0,26.4626,26.4968,26.4557,26.4763,143300.0
2012-01-06 12:30:00,38.61,38.64,38.6,38.6,65500.0,26.4763,26.4968,26.4694,26.4694,65500.0
2012-01-06 12:40:00,38.6,38.6,38.51,38.53,134600.0,26.4694,26.4694,26.4077,26.4214,134600.0
2012-01-06 12:50:00,38.53,38.57,38.53,38.54,137000.0,26.4214,26.4488,26.4214,26.4283,137000.0
2012-01-06 13:00:00,38.54,38.59,38.54,38.56,110300.0,26.4283,26.4626,26.4283,26.442,110300.0
2012-01-06 13:10:00,38.56,38.56,38.5,38.53,126700.0,26.442,26.442,26.4008,26.4214,126700.0
2012-01-06 13:20:00,38.54,38.54,38.51,38.52,105800.0,26.4283,26.4283,26.4077,26.4146,105800.0
2012-01-06 13:30:00,38.53,38.58,38.5,38.57,181700.0,26.4214,26.4557,26.4008,26.4488,181700.0
2012-01-06 13:40:00,38.58,38.63,38.58,38.62,109300.0,26.4557,26.49,26.4557,26.4831,109300.0
2012-01-06 13:50:00,38.63,38.67,38.61,38.64,114600.0,26.49,26.5174,26.4763,26.4968,114600.0
2012-01-06 14:00:00,38.65,38.68,38.63,38.67,253400.0,26.5037,26.5243,26.49,26.5174,253400.0
2012-01-06 14:10:00,38.67,38.67,38.59,38.61,204300.0,26.5174,26.5174,26.4626,26.4763,204300.0
2012-01-06 14:20:00,38.62,38.66,38.61,38.65,254200.0,26.4831,26.5106,26.4763,26.5037,254200.0
2012-01-06 14:30:00,38.65,38.67,38.63,38.66,201600.0,26.5037,26.5174,26.49,26.5106,201600.0
2012-01-06 14:40:00,38.65,38.66,38.6,38.61,351800.0,26.5037,26.5106,26.4694,26.4763,351800.0
2012-01-06 14:50:00,38.6,38.65,38.59,38.59,399800.0,26.4694,26.5037,26.4626,26.4626,399800.0
2012-01-06 15:00:00,38.6,38.64,38.59,38.62,299400.0,26.4694,26.4968,26.4626,26.4831,299400.0
2012-01-06 15:10:00,38.62,38.62,38.56,38.58,441900.0,26.4831,26.4831,26.442,26.4557,441900.0
2012-01-06 15:20:00,38.57,38.61,38.57,38.6,365400.0,26.4488,26.4763,26.4488,26.4694,365400.0
2012-01-06 15:30:00,38.6,38.64,38.59,38.61,797900.0,26.4694,26.4968,26.4626,26.4763,797900.0
2012-01-06 15:40:00,38.62,38.62,38.58,38.62,828800.0,26.4831,26.4831,26.4557,26.4831,828800.0
2012-01-06 15:50:00,38.6,38.62,38.55,38.58,1249400.0,26.4694,26.4831,26.4351,26.4557,1249400.0
2012-01-09 09:30:00,38.89,38.9,38.79,38.86,887600.0,26.6683,26.6751,26.5997,26.6477,887600.0
2012-01-09 09:40:00,38.86,38.87,38.78,38.82,1152100.0,26.6477,26.6546,26.5928,26.6203,1152100.0
2012-01-09 09:50:00,38.82,38.88,38.8,38.86,940200.0,26.6203,26.6614,26.6066,26.6477,940200.0
2012-01-09 10:00:00,38.86,38.89,38.78,38.87,949800.0,26.6477,26.6683,26.5928,26.6546,949800.0
2012-01-09 10:10:00,38.88,38.98,38.87,38.95,702600.0,26.6614,26.73,26.6546,26.7094,702600.0
2012-01-09 10:20:00,38.95,39.0,38.92,38.98,503800.0,26.7094,26.7437,26.6888,26.73,503800.0
2012-01-09 10:30:00,38.99,39.01,38.92,38.93,544400.0,26.7368,26.7506,26.6888,26.6957,544400.0
2012-01-09 10:40:00,38.93,38.95,38.85,38.86,946900.0,26.6957,26.7094,26.6408,26.6477,946900.0
2012-01-09 10:50:00,38.86,38.89,38.83,38.86,454000.0,26.6477,26.6683,26.6271,26.6477,454000.0
2012-01-09 11:00:00,38.85,38.88,38.76,38.8,443900.0,26.6408,26.6614,26.5791,26.6066,443900.0
2012-01-09 11:10:00,38.8,38.82,38.72,38.72,462400.0,26.6066,26.6203,26.5517,26.5517,462400.0
2012-01-09 11:20:00,38.73,38.78,38.72,38.73,1321500.0,26.5586,26.5928,26.5517,26.5586,1321500.0
2012-01-09 11:30:00,38.73,38.75,38.7,38.74,834300.0,26.5586,26.5723,26.538,26.5654,834300.0
2012-01-09 11:40:00,38.73,38.8,38.7,38.77,378400.0,26.5586,26.6066,26.538,26.586,378400.0
2012-01-09 11:50:00,38.78,38.81,38.76,38.78,165200.0,26.5928,26.6134,26.5791,26.5928,165200.0
2012-01-09 12:00:00,38.78,38.8,38.76,38.78,316400.0,26.5928,26.6066,26.5791,26.5928,316400.0
2012-01-09 12:10:00,38.79,38.81,38.77,38.8,236900.0,26.5997,26.6134,26.586,26.6066,236900.0
2012-01-09 12:20:00,38.8,38.84,38.77,38.84,148400.0,26.6066,26.634,26.586,26.634,148400.0
2012-01-09 12:30:00,38.84,38.85,38.82,38.83,127500.0,26.634,26.6408,26.6203,26.6271,127500.0
2012-01-09 12:40:00,38.83,38.85,38.79,38.8,144500.0,26.6271,26.6408,26.5997,26.6066,144500.0
2012-01-09 12:50:00,38.81,38.83,38.8,38.82,176800.0,26.6134,26.6271,26.6066,26.6203,176800.0
2012-01-09 13:00:00,38.81,38.86,38.81,38.84,252000.0,26.6134,26.6477,26.6134,26.634,252000.0
2012-01-09 13:10:00,38.83,38.86,38.82,38.83,136900.0,26.6271,26.6477,26.6203,26.6271,136900.0
2012-01-09 13:20:00,38.83,38.86,38.81,38.85,197900.0,26.6271,26.6477,26.6134,26.6408,197900.0
2012-01-09 13:30:00,38.85,38.86,38.82,38.82,180900.0,26.6408,26.6477,26.6203,26.6203,180900.0
2012-01-09 13:40:00,38.82,38.88,38.82,38.88,230600.0,26.6203,26.6614,26.6203,26.6614,230600.0
2012-01-09 13:50:00,38.88,38.89,38.86,38.88,162200.0,26.6614,26.6683,26.6477,26.6614,162200.0
2012-01-09 14:00:00,38.88,38.92,38.87,38.91,220300.0,26.6614,26.6888,26.6546,26.682,220300.0
2012-01-09 14:10:00,38.91,38.92,38.89,38.89,158500.0,26.682,26.6888,26.6683,26.6683,158500.0
2012-01-09 14:20:00,38.9,38.92,38.89,38.91,192400.0,26.6751,26.6888,26.6683,26.682,192400.0
2012-01-09 14:30:00,38.91,38.96,38.9,38.93,431000.0,26.682,26.7163,26.6751,26.6957,431000.0
2012-01-09 14:40:00,38.92,38.94,38.88,38.91,258100.0,26.6888,26.7026,26.6614,26.682,258100.0
2012-01-09 14:50:00,38.92,38.92,38.88,38.91,150400.0,26.6888,26.6888,26.6614,26.682,150400.0
2012-01-09 15:00:00,38.91,38.95,38.9,38.95,582900.0,26.682,26.7094,26.6751,26.7094,582900.0
2012-01-09 15:10:00,38.95,38.95,38.87,38.88,476600.0,26.7094,26.7094,26.6546,26.6614,476600.0
2012-01-09 15:20:00,38.88,38.94,38.88,38.92,391000.0,26.6614,26.7026,26.6614,26.6888,391000.0
2012-01-09 15:30:00,38.92,38.95,38.9,38.95,414500.0,26.6888,26.7094,26.6751,26.7094,414500.0
2012-01-09 15:40:00,38.95,39.02,38.94,38.95,977300.0,26.7094,26.7574,26.7026,26.7094,977300.0
2012-01-09 15:50:00,38.95,38.98,38.89,38.9,2106400.0,26.7094,26.73,26.6683,26.6751,2106400.0
2012-01-10 09:30:00,39.82,39.93,39.76,39.87,1955100.0,27.306,27.3814,27.2649,27.3403,1955100.0
2012-01-10 09:40:00,39.87,39.88,39.75,39.77,695900.0,27.3403,27.3472,27.258,27.2717,695900.0
2012-01-10 09:50:00,39.77,39.82,39.76,39.81,519200.0,27.2717,27.306,27.2649,27.2992,519200.0
2012-01-10 10:00:00,39.8,39.92,39.8,39.91,709300.0,27.2923,27.3746,27.2923,27.3677,709300.0
2012-01-10 10:10:00,39.9,39.91,39.87,39.9,311200.0,27.3609,27.3677,27.3403,27.3609,311200.0
2012-01-10 10:20:00,39.89,39.9,39.85,39.86,403400.0,27.354,27.3609,27.3266,27.3334,403400.0
2012-01-10 10:30:00,39.86,39.94,39.84,39.89,573000.0,27.3334,27.3883,27.3197,27.354,573000.0
2012-01-10 10:40:00,39.88,39.97,39.88,39.93,812500.0,27.3472,27.4089,27.3472,27.3814,812500.0
2012-01-10 10:50:00,39.92,39.93,39.89,39.91,582900.0,27.3746,27.3814,27.354,27.3677,582900.0
2012-01-10 11:00:00,39.91,39.92,39.85,39.88,328000.0,27.3677,27.3746,27.3266,27.3472,328000.0
2012-01-10 11:10:00,39.88,39.94,39.86,39.91,298100.0,27.3472,27.3883,27.3334,27.3677,298100.0
2012-01-10 11:20:00,39.91,39.94,39.89,39.9,169400.0,27.3677,27.3883,27.354,27.3609,169400.0
2012-01-10 11:30:00,39.9,39.92,39.85,39.86,144400.0,27.3609,27.3746,27.3266,27.3334,144400.0
2012-01-10 11:40:00,39.85,39.88,39.81,39.82,202800.0,27.3266,27.3472,27.2992,27.306,202800.0
2012-01-10 11:50:00,39.81,39.86,39.81,39.84,198400.0,27.2992,27.3334,27.2992,27.3197,198400.0
2012-01-10 12:00:00,39.84,39.86,39.8,39.84,152300.0,27.3197,27.3334,27.2923,27.3197,152300.0
2012-01-10 12:10:00,39.83,39.84,39.8,39.8,91400.0,27.3129,27.3197,27.2923,27.2923,91400.0
2012-01-10 12:20:00,39.8,39.8,39.69,39.7,213800.0,27.2923,27.2923,27.2169,27.2237,213800.0
2012-01-10 12:30:00,39.69,39.74,39.68,39.74,214900.0,27.2169,27.2512,27.21,27.2512,214900.0
2012-01-10 12:40:00,39.73,39.75,39.7,39.71,158900.0,27.2443,27.258,27.2237,27.2306,158900.0
2012-01-10 12:50:00,39.71,39.76,39.69,39.75,130900.0,27.2306,27.2649,27.2169,27.258,130900.0
2012-01-10 13:00:00,39.75,39.76,39.71,39.73,176900.0,27.258,27.2649,27.2306,27.2443,176900.0
2012-01-10 13:10:00,39.72,39.73,39.68,39.71,207500.0,27.2374,27.2443,27.21,27.2306,207500.0
2012-01-10 13:20:00,39.7,39.76,39.68,39.75,237200.0,27.2237,27.2649,27.21,27.258,237200.0
2012-01-10 13:30:00,39.75,39.82,39.75,39.8,304700.0,27.258,27.306,27.258,27.2923,304700.0
2012-01-10 13:40:00,39.8,39.81,39.78,39.78,147300.0,27.2923,27.2992,27.2786,27.2786,147300.0
2012-01-10 13:50:00,39.79,39.83,39.78,39.82,284400.0,27.2854,27.3129,27.2786,27.306,284400.0
2012-01-10 14:00:00,39.81,39.82,39.78,39.81,153500.0,27.2992,27.306,27.2786,27.2992,153500.0
2012-01-10 14:10:00,39.81,39.85,39.8,39.84,111400.0,27.2992,27.3266,27.2923,27.3197,111400.0
2012-01-10 14:20:00,39.84,39.85,39.81,39.81,205400.0,27.3197,27.3266,27.2992,27.2992,205400.0
2012-01-10 14:30:00,39.82,39.84,39.79,39.84,513400.0,27.306,27.3197,27.2854,27.3197,513400.0
2012-01-10 14:40:00,39.83,39.86,39.83,39.85,369500.0,27.3129,27.3334,27.3129,27.3266,369500.0
2012-01-10 14:50:00,39.85,39.86,39.82,39.83,334600.0,27.3266,27.3334,27.306,27.3129,334600.0
2012-01-10 15:00:00,39.83,39.85,39.82,39.84,411600.0,27.3129,27.3266,27.306,27.3197,411600.0
2012-01-10 15:10:00,39.83,39.85,39.82,39.82,546000.0,27.3129,27.3266,27.306,27.306,546000.0
2012-01-10 15:20:00,39.82,39.83,39.79,39.81,544500.0,27.306,27.3129,27.2854,27.2992,544500.0
2012-01-10 15:30:00,39.79,39.8,39.72,39.73,686100.0,27.2854,27.2923,27.2374,27.2443,686100.0
2012-01-10 15:40:00,39.73,39.75,39.71,39.71,536500.0,27.2443,27.258,27.2306,27.2306,536500.0
2012-01-10 15:50:00,39.71,39.76,39.7,39.74,1165100.0,27.2306,27.2649,27.2237,27.2512,1165100.0
2012-01-11 09:30:00,39.53,39.55,39.43,39.47,721400.0,27.1071,27.1209,27.0386,27.066,721400.0
2012-01-11 09:40:00,39.47,39.59,39.46,39.56,534600.0,27.066,27.1483,27.0591,27.1277,534600.0
2012-01-11 09:50:00,39.56,39.59,39.48,39.48,619700.0,27.1277,27.1483,27.0729,27.0729,619700.0
2012-01-11 10:00:00,39.49,39.51,39.43,39.51,524800.0,27.0797,27.0934,27.0386,27.0934,524800.0
2012-01-11 10:10:00,39.52,39.54,39.49,39.53,394300.0,27.1003,27.114,27.0797,27.1071,394300.0
2012-01-11 10:20:00,39.52,39.6,39.52,39.57,329500.0,27.1003,27.1551,27.1003,27.1346,329500.0
2012-01-11 10:30:00,39.57,39.66,39.52,39.65,404600.0,27.1346,27.1963,27.1003,27.1894,404600.0
2012-01-11 10:40:00,39.66,39.67,39.59,39.59,312600.0,27.1963,27.2032,27.1483,27.1483,312600.0
2012-01-11 10:50:00,39.6,39.61,39.51,39.51,372600.0,27.1551,27.162,27.0934,27.0934,372600.0
2012-01-11 11:00:00,39.52,39.58,39.5,39.52,734600.0,27.1003,27.1414,27.0866,27.1003,734600.0
2012-01-11 11:10:00,39.52,39.58,39.52,39.57,372400.0,27.1003,27.1414,27.1003,27.1346,372400.0
2012-01-11 11:20:00,39.57,39.6,39.54,39.54,325100.0,27.1346,27.1551,27.114,27.114,325100.0
2012-01-11 11:30:00,39.54,39.62,39.53,39.59,474600.0,27.114,27.1689,27.1071,27.1483,474600.0
2012-01-11 11:40:00,39.59,39.65,39.55,39.63,810300.0,27.1483,27.1894,27.1209,27.1757,810300.0
2012-01-11 11:50:00,39.63,39.63,39.59,39.6,114100.0,27.1757,27.1757,27.1483,27.1551,114100.0
2012-01-11 12:00:00,39.6,39.64,39.56,39.59,307000.0,27.1551,27.1826,27.1277,27.1483,307000.0
2012-01-11 12:10:00,39.59,39.63,39.57,39.63,192700.0,27.1483,27.1757,27.1346,27.1757,192700.0
2012-01-11 12:20:00,39.63,39.65,39.6,39.61,122100.0,27.1757,27.1894,27.1551,27.162,122100.0
2012-01-11 12:30:00,39.6,39.62,39.57,39.61,156100.0,27.1551,27.1689,27.1346,27.162,156100.0
2012-01-11 12:40:00,39.61,39.65,39.6,39.64,134500.0,27.162,27.1894,27.1551,27.1826,134500.0
2012-01-11 12:50:00,39.64,39.65,39.63,39.64,108300.0,27.1826,27.1894,27.1757,27.1826,108300.0
2012-01-11 13:00:00,39.64,39.68,39.62,39.68,142700.0,27.1826,27.21,27.1689,27.21,142700.0
2012-01-11 13:10:00,39.68,39.68,39.63,39.66,274200.0,27.21,27.21,27.1757,27.1963,274200.0
2012-01-11 13:20:00,39.65,39.7,39.65,39.69,101300.0,27.1894,27.2237,27.1894,27.2169,101300.0
2012-01-11 13:30:00,39.69,39.74,39.68,39.73,294800.0,27.2169,27.2512,27.21,27.2443,294800.0
2012-01-11 13:40:00,39.73,39.74,39.71,39.73,353900.0,27.2443,27.2512,27.2306,27.2443,353900.0
2012-01-11 13:50:00,39.72,39.73,39.68,39.68,846400.0,27.2374,27.2443,27.21,27.21,846400.0
2012-01-11 14:00:00,39.69,39.72,39.67,39.69,745100.0,27.2169,27.2374,27.2032,27.2169,745100.0
2012-01-11 14:10:00,39.69,39.71,39.68,39.71,333300.0,27.2169,27.2306,27.21,27.2306,333300.0
2012-01-11 14:20:00,39.7,39.71,39.63,39.66,1035300.0,27.2237,27.2306,27.1757,27.1963,1035300.0
2012-01-11 14:30:00,39.66,39.71,39.65,39.71,343000.0,27.1963,27.2306,27.1894,27.2306,343000.0
2012-01-11 14:40:00,39.71,39.74,39.69,39.69,464400.0,27.2306,27.2512,27.2169,27.2169,464400.0
2012-01-11 14:50:00,39.7,39.7,39.58,39.6,1216200.0,27.2237,27.2237,27.1414,27.1551,1216200.0
2012-01-11 15:00:00,39.6,39.67,39.59,39.66,264500.0,27.1551,27.2032,27.1483,27.1963,264500.0
2012-01-11 15:10:00,39.66,39.7,39.65,39.69,389600.0,27.1963,27.2237,27.1894,27.2169,389600.0
2012-01-11 15:20:00,39.68,39.74,39.68,39.73,431800.0,27.21,27.2512,27.21,27.2443,431800.0
2012-01-11 15:30:00,39.74,39.78,39.72,39.78,552600.0,27.2512,27.2786,27.2374,27.2786,552600.0
2012-01-11 15:40:00,39.78,39.8,39.76,39.77,695200.0,27.2786,27.2923,27.2649,27.2717,695200.0
2012-01-11 15:50:00,39.78,39.79,39.72,39.76,1817400.0,27.2786,27.2854,27.2374,27.2649,1817400.0
2012-01-12 09:30:00,39.98,40.02,39.93,39.95,1206700.0,27.4157,27.4432,27.3814,27.3952,1206700.0
2012-01-12 09:40:00,39.94,39.94,39.82,39.9,836800.0,27.3883,27.3883,27.306,27.3609,836800.0
2012-01-12 09:50:00,39.9,39.96,39.88,39.95,754200.0,27.3609,27.402,27.3472,27.3952,754200.0
2012-01-12 10:00:00,39.94,39.98,39.85,39.87,648600.0,27.3883,27.4157,27.3266,27.3403,648600.0
2012-01-12 10:10:00,39.87,39.9,39.78,39.8,297400.0,27.3403,27.3609,27.2786,27.2923,297400.0
2012-01-12 10:20:00,39.81,39.84,39.77,39.83,393300.0,27.2992,27.3197,27.2717,27.3129,393300.0
2012-01-12 10:30:00,39.82,39.83,39.78,39.79,197900.0,27.306,27.3129,27.2786,27.2854,197900.0
2012-01-12 10:40:00,39.79,39.79,39.68,39.7,251600.0,27.2854,27.2854,27.21,27.2237,251600.0
2012-01-12 10:50:00,39.7,39.79,39.7,39.76,449600.0,27.2237,27.2854,27.2237,27.2649,449600.0
2012-01-12 11:00:00,39.77,39.84,39.76,39.84,160000.0,27.2717,27.3197,27.2649,27.3197,160000.0
2012-01-12 11:10:00,39.84,39.84,39.82,39.84,111800.0,27.3197,27.3197,27.306,27.3197,111800.0
2012-01-12 11:20:00,39.84,39.85,39.79,39.85,141000.0,27.3197,27.3266,27.2854,27.3266,141000.0
2012-01-12 11:30:00,39.84,39.87,39.82,39.86,120200.0,27.3197,27.3403,27.306,27.3334,120200.0
2012-01-12 11:40:00,39.85,39.9,39.84,39.88,236800.0,27.3266,27.3609,27.3197,27.3472,236800.0
2012-01-12 11:50:00,39.9,39.9,39.85,39.89,128400.0,27.3609,27.3609,27.3266,27.354,128400.0
2012-01-12 12:00:00,39.89,39.91,39.88,39.89,38900.0,27.354,27.3677,27.3472,27.354,38900.0
2012-01-12 12:10:00,39.89,39.95,39.88,39.95,147100.0,27.354,27.3952,27.3472,27.3952,147100.0
2012-01-12 12:20:00,39.95,39.98,39.94,39.97,251700.0,27.3952,27.4157,27.3883,27.4089,251700.0
2012-01-12 12:30:00,39.98,40.01,39.97,39.99,243000.0,27.4157,27.4363,27.4089,27.4226,243000.0
2012-01-12 12:40:00,39.99,39.99,39.96,39.96,258100.0,27.4226,27.4226,27.402,27.402,258100.0
2012-01-12 12:50:00,39.96,40.02,39.95,40.0,385900.0,27.402,27.4432,27.3952,27.4294,385900.0
2012-01-12 13:00:00,40.0,40.05,40.0,40.02,275100.0,27.4294,27.4637,27.4294,27.4432,275100.0
2012-01-12 13:10:00,40.03,40.04,40.01,40.02,398800.0,27.45,27.4569,27.4363,27.4432,398800.0
2012-01-12 13:20:00,40.01,40.02,39.93,39.95,723500.0,27.4363,27.4432,27.3814,27.3952,723500.0
2012-01-12 13:30:00,39.94,39.95,39.88,39.89,398400.0,27.3883,27.3952,27.3472,27.354,398400.0
2012-01-12 13:40:00,39.88,39.91,39.88,39.91,188500.0,27.3472,27.3677,27.3472,27.3677,188500.0
2012-01-12 13:50:00,39.91,39.94,39.89,39.94,205800.0,27.3677,27.3883,27.354,27.3883,205800.0
2012-01-12 14:00:00,39.94,39.95,39.88,39.89,389400.0,27.3883,27.3952,27.3472,27.354,389400.0
2012-01-12 14:10:00,39.89,39.9,39.85,39.89,400100.0,27.354,27.3609,27.3266,27.354,400100.0
2012-01-12 14:20:00,39.89,39.9,39.88,39.9,218000.0,27.354,27.3609,27.3472,27.3609,218000.0
2012-01-12 14:30:00,39.9,39.97,39.89,39.95,395600.0,27.3609,27.4089,27.354,27.3952,395600.0
2012-01-12 14:40:00,39.94,39.98,39.93,39.94,692100.0,27.3883,27.4157,27.3814,27.3883,692100.0
2012-01-12 14:50:00,39.94,39.98,39.94,39.97,318700.0,27.3883,27.4157,27.3883,27.4089,318700.0
2012-01-12 15:00:00,39.98,39.98,39.93,39.95,313200.0,27.4157,27.4157,27.3814,27.3952,313200.0
2012-01-12 15:10:00,39.94,39.96,39.93,39.94,499300.0,27.3883,27.402,27.3814,27.3883,499300.0
2012-01-12 15:20:00,39.94,39.97,39.93,39.95,660000.0,27.3883,27.4089,27.3814,27.3952,660000.0
2012-01-12 15:30:00,39.96,39.98,39.94,39.98,882700.0,27.402,27.4157,27.3883,27.4157,882700.0
2012-01-12 15:40:00,39.98,40.03,39.95,40.01,1830100.0,27.4157,27.45,27.3952,27.4363,1830100.0
2012-01-12 15:50:00,40.02,40.03,39.95,39.97,1918200.0,27.4432,27.45,27.3952,27.4089,1918200.0
2012-01-13 09:30:00,39.64,39.65,39.46,39.6,1113200.0,27.1826,27.1894,27.0591,27.1551,1113200.0
2012-01-13 09:40:00,39.6,39.62,39.48,39.57,706800.0,27.1551,27.1689,27.0729,27.1346,706800.0
2012-01-13 09:50:00,39.57,39.64,39.52,39.58,464700.0,27.1346,27.1826,27.1003,27.1414,464700.0
2012-01-13 10:00:00,39.57,39.59,39.46,39.47,323800.0,27.1346,27.1483,27.0591,27.066,323800.0
2012-01-13 10:10:00,39.47,39.48,39.35,39.35,269100.0,27.066,27.0729,26.9837,26.9837,269100.0
2012-01-13 10:20:00,39.34,39.44,39.26,39.42,530400.0,26.9769,27.0454,26.922,27.0317,530400.0
2012-01-13 10:30:00,39.42,39.43,39.38,39.39,214800.0,27.0317,27.0386,27.0043,27.0111,214800.0
2012-01-13 10:40:00,39.38,39.45,39.37,39.42,96300.0,27.0043,27.0523,26.9974,27.0317,96300.0
2012-01-13 10:50:00,39.41,39.5,39.4,39.49,176800.0,27.0249,27.0866,27.018,27.0797,176800.0
2012-01-13 11:00:00,39.49,39.54,39.48,39.53,76900.0,27.0797,27.114,27.0729,27.1071,76900.0
2012-01-13 11:10:00,39.52,39.57,39.52,39.56,130700.0,27.1003,27.1346,27.1003,27.1277,130700.0
2012-01-13 11:20:00,39.56,39.61,39.56,39.59,182200.0,27.1277,27.162,27.1277,27.1483,182200.0
2012-01-13 11:30:00,39.6,39.65,39.59,39.62,123300.0,27.1551,27.1894,27.1483,27.1689,123300.0
2012-01-13 11:40:00,39.62,39.64,39.59,39.61,112000.0,27.1689,27.1826,27.1483,27.162,112000.0
2012-01-13 11:50:00,39.61,39.65,39.54,39.54,113800.0,27.162,27.1894,27.114,27.114,113800.0
2012-01-13 12:00:00,39.54,39.55,39.5,39.54,128400.0,27.114,27.1209,27.0866,27.114,128400.0
2012-01-13 12:10:00,39.54,39.54,39.49,39.51,238100.0,27.114,27.114,27.0797,27.0934,238100.0
2012-01-13 12:20:00,39.51,39.55,39.51,39.52,244400.0,27.0934,27.1209,27.0934,27.1003,244400.0
2012-01-13 12:30:00,39.52,39.52,39.45,39.48,165300.0,27.1003,27.1003,27.0523,27.0729,165300.0
2012-01-13 12:40:00,39.48,39.53,39.48,39.5,92100.0,27.0729,27.1071,27.0729,27.0866,92100.0
2012-01-13 12:50:00,39.5,39.57,39.5,39.57,228400.0,27.0866,27.1346,27.0866,27.1346,228400.0
2012-01-13 13:00:00,39.56,39.57,39.46,39.47,153500.0,27.1277,27.1346,27.0591,27.066,153500.0
2012-01-13 13:10:00,39.47,39.5,39.44,39.49,115500.0,27.066,27.0866,27.0454,27.0797,115500.0
2012-01-13 13:20:00,39.5,39.5,39.46,39.49,187500.0,27.0866,27.0866,27.0591,27.0797,187500.0
2012-01-13 13:30:00,39.48,39.52,39.46,39.49,286400.0,27.0729,27.1003,27.0591,27.0797,286400.0
2012-01-13 13:40:00,39.5,39.54,39.47,39.53,154400.0,27.0866,27.114,27.066,27.1071,154400.0
2012-01-13 13:50:00,39.53,39.62,39.53,39.57,213500.0,27.1071,27.1689,27.1071,27.1346,213500.0
2012-01-13 14:00:00,39.56,39.59,39.53,39.56,104800.0,27.1277,27.1483,27.1071,27.1277,104800.0
2012-01-13 14:10:00,39.56,39.6,39.54,39.56,104800.0,27.1277,27.1551,27.114,27.1277,104800.0
2012-01-13 14:20:00,39.55,39.62,39.55,39.59,84500.0,27.1209,27.1689,27.1209,27.1483,84500.0
2012-01-13 14:30:00,39.59,39.64,39.59,39.61,130600.0,27.1483,27.1826,27.1483,27.162,130600.0
2012-01-13 14:40:00,39.6,39.61,39.57,39.58,70000.0,27.1551,27.162,27.1346,27.1414,70000.0
2012-01-13 14:50:00,39.57,39.63,39.56,39.62,132100.0,27.1346,27.1757,27.1277,27.1689,132100.0
2012-01-13 15:00:00,39.63,39.7,39.61,39.69,176500.0,27.1757,27.2237,27.162,27.2169,176500.0
2012-01-13 15:10:00,39.69,39.7,39.61,39.61,2256500.0,27.2169,27.2237,27.162,27.162,2256500.0
2012-01-13 15:20:00,39.62,39.62,39.56,39.57,371700.0,27.1689,27.1689,27.1277,27.1346,371700.0
2012-01-13 15:30:00,39.57,39.62,39.55,39.56,161900.0,27.1346,27.1689,27.1209,27.1277,161900.0
2012-01-13 15:40:00,39.57,39.62,39.57,39.61,384800.0,27.1346,27.1689,27.1346,27.162,384800.0
2012-01-13 15:50:00,39.61,39.61,39.52,39.61,958100.0,27.162,27.162,27.1003,27.162,958100.0
2012-01-17 09:30:00,40.46,40.53,40.42,40.49,585500.0,27.7449,27.7929,27.7175,27.7655,585500.0
2012-01-17 09:40:00,40.49,40.55,40.46,40.55,277000.0,27.7655,27.8066,27.7449,27.8066,277000.0
2012-01-17 09:50:00,40.55,40.56,40.38,40.39,804100.0,27.8066,27.8135,27.69,27.6969,804100.0
2012-01-17 10:00:00,40.39,40.39,40.31,40.36,317900.0,27.6969,27.6969,27.642,27.6763,317900.0
2012-01-17 10:10:00,40.36,40.37,40.29,40.29,335900.0,27.6763,27.6832,27.6283,27.6283,335900.0
2012-01-17 10:20:00,40.29,40.38,40.28,40.36,229600.0,27.6283,27.69,27.6214,27.6763,229600.0
2012-01-17 10:30:00,40.36,40.4,40.34,40.35,403900.0,27.6763,27.7037,27.6626,27.6695,403900.0
2012-01-17 10:40:00,40.35,40.37,40.32,40.32,391200.0,27.6695,27.6832,27.6489,27.6489,391200.0
2012-01-17 10:50:00,40.33,40.38,40.32,40.37,481100.0,27.6557,27.69,27.6489,27.6832,481100.0
2012-01-17 11:00:00,40.37,40.39,40.34,40.37,650600.0,27.6832,27.6969,27.6626,27.6832,650600.0
2012-01-17 11:10:00,40.38,40.47,40.37,40.46,543300.0,27.69,27.7517,27.6832,27.7449,543300.0
2012-01-17 11:20:00,40.47,40.47,40.41,40.42,920900.0,27.7517,27.7517,27.7106,27.7175,920900.0
2012-01-17 11:30:00,40.42,40.46,40.41,40.43,507200.0,27.7175,27.7449,27.7106,27.7243,507200.0
2012-01-17 11:40:00,40.43,40.44,40.4,40.43,524300.0,27.7243,27.7312,27.7037,27.7243,524300.0
2012-01-17 11:50:00,40.43,40.44,40.4,40.41,463400.0,27.7243,27.7312,27.7037,27.7106,463400.0
2012-01-17 12:00:00,40.41,40.42,40.39,40.41,541200.0,27.7106,27.7175,27.6969,27.7106,541200.0
2012-01-17 12:10:00,40.41,40.46,40.4,40.45,713700.0,27.7106,27.7449,27.7037,27.738,713700.0
2012-01-17 12:20:00,40.44,40.45,40.41,40.41,233900.0,27.7312,27.738,27.7106,27.7106,233900.0
2012-01-17 12:30:00,40.41,40.42,40.32,40.36,417400.0,27.7106,27.7175,27.6489,27.6763,417400.0
2012-01-17 12:40:00,40.36,40.37,40.33,40.34,353800.0,27.6763,27.6832,27.6557,27.6626,353800.0
2012-01-17 12:50:00,40.34,40.36,40.33,40.36,340000.0,27.6626,27.6763,27.6557,27.6763,340000.0
2012-01-17 13:00:00,40.36,40.42,40.35,40.39,368700.0,27.6763,27.7175,27.6695,27.6969,368700.0
2012-01-17 13:10:00,40.4,40.41,40.37,40.37,306100.0,27.7037,27.7106,27.6832,27.6832,306100.0
2012-01-17 13:20:00,40.38,40.39,40.37,40.38,297300.0,27.69,27.6969,27.6832,27.69,297300.0
2012-01-17 13:30:00,40.37,40.38,40.32,40.36,314500.0,27.6832,27.69,27.6489,27.6763,314500.0
2012-01-17 13:40:00,40.37,40.38,40.35,40.37,271700.0,27.6832,27.69,27.6695,27.6832,271700.0
2012-01-17 13:50:00,40.36,40.42,40.36,40.39,302000.0,27.6763,27.7175,27.6763,27.6969,302000.0
2012-01-17 14:00:00,40.39,40.4,40.36,40.39,351700.0,27.6969,27.7037,27.6763,27.6969,351700.0
2012-01-17 14:10:00,40.39,40.4,40.38,40.39,358100.0,27.6969,27.7037,27.69,27.6969,358100.0
2012-01-17 14:20:00,40.4,40.44,40.39,40.39,286300.0,27.7037,27.7312,27.6969,27.6969,286300.0
2012-01-17 14:30:00,40.4,40.42,40.31,40.32,331200.0,27.7037,27.7175,27.642,27.6489,331200.0
2012-01-17 14:40:00,40.32,40.33,40.26,40.27,415800.0,27.6489,27.6557,27.6077,27.6146,415800.0
2012-01-17 14:50:00,40.28,40.29,40.25,40.26,396000.0,27.6214,27.6283,27.6009,27.6077,396000.0
2012-01-17 15:00:00,40.27,40.28,40.18,40.19,427000.0,27.6146,27.6214,27.5529,27.5597,427000.0
2012-01-17 15:10:00,40.19,40.21,40.14,40.15,646200.0,27.5597,27.5734,27.5254,27.5323,646200.0
2012-01-17 15:20:00,40.16,40.23,40.15,40.21,586300.0,27.5392,27.5872,27.5323,27.5734,586300.0
2012-01-17 15:30:00,40.21,40.28,40.2,40.27,867500.0,27.5734,27.6214,27.5666,27.6146,867500.0
2012-01-17 15:40:00,40.26,40.3,40.24,40.26,471900.0,27.6077,27.6352,27.594,27.6077,471900.0
2012-01-17 15:50:00,40.27,40.32,40.22,40.28,2407000.0,27.6146,27.6489,27.5803,27.6214,2407000.0
2012-01-18 09:30:00,40.5,40.58,40.43,40.57,996400.0,27.7723,27.8272,27.7243,27.8203,996400.0
2012-01-18 09:40:00,40.57,40.66,40.53,40.64,580800.0,27.8203,27.882,27.7929,27.8683,580800.0
2012-01-18 09:50:00,40.64,40.75,40.64,40.75,731800.0,27.8683,27.9437,27.8683,27.9437,731800.0
2012-01-18 10:00:00,40.75,40.79,40.74,40.75,556300.0,27.9437,27.9712,27.9369,27.9437,556300.0
2012-01-18 10:10:00,40.75,40.78,40.72,40.77,426900.0,27.9437,27.9643,27.9232,27.9575,426900.0
2012-01-18 10:20:00,40.76,40.87,40.76,40.85,317700.0,27.9506,28.026,27.9506,28.0123,317700.0
2012-01-18 10:30:00,40.84,40.91,40.84,40.88,389900.0,28.0055,28.0535,28.0055,28.0329,389900.0
2012-01-18 10:40:00,40.88,40.89,40.83,40.84,485900.0,28.0329,28.0397,27.9986,28.0055,485900.0
2012-01-18 10:50:00,40.83,40.88,40.82,40.85,509700.0,27.9986,28.0329,27.9917,28.0123,509700.0
2012-01-18 11:00:00,40.86,40.9,40.85,40.88,458300.0,28.0192,28.0466,28.0123,28.0329,458300.0
2012-01-18 11:10:00,40.88,40.9,40.8,40.8,379900.0,28.0329,28.0466,27.978,27.978,379900.0
2012-01-18 11:20:00,40.81,40.85,40.8,40.82,251300.0,27.9849,28.0123,27.978,27.9917,251300.0
2012-01-18 11:30:00,40.81,40.87,40.77,40.8,475300.0,27.9849,28.026,27.9575,27.978,475300.0
2012-01-18 11:40:00,40.79,40.83,40.78,40.8,277500.0,27.9712,27.9986,27.9643,27.978,277500.0
2012-01-18 11:50:00,40.8,40.83,40.78,40.83,163300.0,27.978,27.9986,27.9643,27.9986,163300.0
2012-01-18 12:00:00,40.83,40.87,40.82,40.86,118300.0,27.9986,28.026,27.9917,28.0192,118300.0
2012-01-18 12:10:00,40.86,40.91,40.85,40.89,176300.0,28.0192,28.0535,28.0123,28.0397,176300.0
2012-01-18 12:20:00,40.88,41.0,40.88,41.0,271000.0,28.0329,28.1152,28.0329,28.1152,271000.0
2012-01-18 12:30:00,41.0,41.01,40.97,40.99,461600.0,28.1152,28.122,28.0946,28.1083,461600.0
2012-01-18 12:40:00,41.0,41.03,40.97,41.01,322900.0,28.1152,28.1358,28.0946,28.122,322900.0
2012-01-18 12:50:00,41.02,41.04,41.01,41.03,156000.0,28.1289,28.1426,28.122,28.1358,156000.0
2012-01-18 13:00:00,41.04,41.05,40.99,41.01,317000.0,28.1426,28.1495,28.1083,28.122,317000.0
2012-01-18 13:10:00,41.0,41.02,40.99,40.99,392100.0,28.1152,28.1289,28.1083,28.1083,392100.0
2012-01-18 13:20:00,40.99,41.02,40.99,41.02,225600.0,28.1083,28.1289,28.1083,28.1289,225600.0
2012-01-18 13:30:00,41.01,41.07,41.01,41.01,668800.0,28.122,28.1632,28.122,28.122,668800.0
2012-01-18 13:40:00,41.02,41.03,40.98,40.98,565400.0,28.1289,28.1358,28.1015,28.1015,565400.0
2012-01-18 13:50:00,40.99,40.99,40.92,40.93,247100.0,28.1083,28.1083,28.0603,28.0672,247100.0
2012-01-18 14:00:00,40.93,41.03,40.92,41.03,294000.0,28.0672,28.1358,28.0603,28.1358,294000.0
2012-01-18 14:10:00,41.03,41.04,41.0,41.03,267400.0,28.1358,28.1426,28.1152,28.1358,267400.0
2012-01-18 14:20:00,41.03,41.07,41.01,41.06,322000.0,28.1358,28.1632,28.122,28.1563,322000.0
2012-01-18 14:30:00,41.07,41.07,41.02,41.04,348100.0,28.1632,28.1632,28.1289,28.1426,348100.0
2012-01-18 14:40:00,41.03,41.11,41.02,41.09,284700.0,28.1358,28.1906,28.1289,28.1769,284700.0
2012-01-18 14:50:00,41.09,41.12,41.07,41.11,457400.0,28.1769,28.1975,28.1632,28.1906,457400.0
2012-01-18 15:00:00,41.11,41.15,41.11,41.13,410000.0,28.1906,28.218,28.1906,28.2043,410000.0
2012-01-18 15:10:00,41.13,41.21,41.12,41.16,543700.0,28.2043,28.2592,28.1975,28.2249,543700.0
2012-01-18 15:20:00,41.17,41.26,41.16,41.23,998000.0,28.2318,28.2935,28.2249,28.2729,998000.0
2012-01-18 15:30:00,41.22,41.23,41.2,41.22,436500.0,28.266,28.2729,28.2523,28.266,436500.0
2012-01-18 15:40:00,41.21,41.26,41.2,41.23,1238300.0,28.2592,28.2935,28.2523,28.2729,1238300.0
2012-01-18 15:50:00,41.23,41.29,41.23,41.28,1435800.0,28.2729,28.314,28.2729,28.3072,1435800.0
2012-01-19 09:30:00,41.51,41.52,41.42,41.47,1001300.0,28.4649,28.4718,28.4032,28.4375,1001300.0
2012-01-19 09:40:00,41.47,41.51,41.45,41.51,481200.0,28.4375,28.4649,28.4238,28.4649,481200.0
2012-01-19 09:50:00,41.51,41.58,41.49,41.58,1089700.0,28.4649,28.5129,28.4512,28.5129,1089700.0
2012-01-19 10:00:00,41.57,41.57,41.41,41.42,886500.0,28.506,28.506,28.3963,28.4032,886500.0
2012-01-19 10:10:00,41.43,41.5,41.4,41.5,616000.0,28.41,28.458,28.3895,28.458,616000.0
2012-01-19 10:20:00,41.5,41.54,41.5,41.53,371700.0,28.458,28.4855,28.458,28.4786,371700.0
2012-01-19 10:30:00,41.54,41.56,41.52,41.55,315200.0,28.4855,28.4992,28.4718,28.4923,315200.0
2012-01-19 10:40:00,41.55,41.63,41.54,41.61,299400.0,28.4923,28.5472,28.4855,28.5335,299400.0
2012-01-19 10:50:00,41.61,41.65,41.57,41.59,167200.0,28.5335,28.5609,28.506,28.5198,167200.0
2012-01-19 11:00:00,41.59,41.62,41.56,41.6,242000.0,28.5198,28.5403,28.4992,28.5266,242000.0
2012-01-19 11:10:00,41.6,41.65,41.6,41.63,263600.0,28.5266,28.5609,28.5266,28.5472,263600.0
2012-01-19 11:20:00,41.64,41.69,41.62,41.68,736200.0,28.5541,28.5883,28.5403,28.5815,736200.0
2012-01-19 11:30:00,41.67,41.7,41.64,41.68,395700.0,28.5746,28.5952,28.5541,28.5815,395700.0
2012-01-19 11:40:00,41.67,41.72,41.67,41.69,268600.0,28.5746,28.6089,28.5746,28.5883,268600.0
2012-01-19 11:50:00,41.69,41.7,41.66,41.7,387200.0,28.5883,28.5952,28.5678,28.5952,387200.0
2012-01-19 12:00:00,41.69,41.72,41.67,41.67,317400.0,28.5883,28.6089,28.5746,28.5746,317400.0
2012-01-19 12:10:00,41.66,41.71,41.66,41.67,506200.0,28.5678,28.6021,28.5678,28.5746,506200.0
2012-01-19 12:20:00,41.67,41.67,41.64,41.65,131400.0,28.5746,28.5746,28.5541,28.5609,131400.0
2012-01-19 12:30:00,41.64,41.66,41.6,41.61,322400.0,28.5541,28.5678,28.5266,28.5335,322400.0
2012-01-19 12:40:00,41.61,41.62,41.58,41.6,131400.0,28.5335,28.5403,28.5129,28.5266,131400.0
2012-01-19 12:50:00,41.6,41.64,41.6,41.62,152300.0,28.5266,28.5541,28.5266,28.5403,152300.0
2012-01-19 13:00:00,41.62,41.67,41.62,41.66,91000.0,28.5403,28.5746,28.5403,28.5678,91000.0
2012-01-19 13:10:00,41.67,41.69,41.65,41.67,174700.0,28.5746,28.5883,28.5609,28.5746,174700.0
2012-01-19 13:20:00,41.68,41.7,41.65,41.7,640900.0,28.5815,28.5952,28.5609,28.5952,640900.0
2012-01-19 13:30:00,41.7,41.71,41.68,41.69,149700.0,28.5952,28.6021,28.5815,28.5883,149700.0
2012-01-19 13:40:00,41.69,41.72,41.68,41.71,100300.0,28.5883,28.6089,28.5815,28.6021,100300.0
2012-01-19 13:50:00,41.7,41.71,41.63,41.63,114700.0,28.5952,28.6021,28.5472,28.5472,114700.0
2012-01-19 14:00:00,41.62,41.73,41.62,41.71,583400.0,28.5403,28.6158,28.5403,28.6021,583400.0
2012-01-19 14:10:00,41.71,41.72,41.7,41.7,86600.0,28.6021,28.6089,28.5952,28.5952,86600.0
2012-01-19 14:20:00,41.71,41.71,41.67,41.68,171900.0,28.6021,28.6021,28.5746,28.5815,171900.0
2012-01-19 14:30:00,41.67,41.67,41.59,41.6,313300.0,28.5746,28.5746,28.5198,28.5266,313300.0
2012-01-19 14:40:00,41.61,41.61,41.56,41.57,122600.0,28.5335,28.5335,28.4992,28.506,122600.0
2012-01-19 14:50:00,41.57,41.62,41.57,41.58,216700.0,28.506,28.5403,28.506,28.5129,216700.0
2012-01-19 15:00:00,41.58,41.69,41.58,41.69,440400.0,28.5129,28.5883,28.5129,28.5883,440400.0
2012-01-19 15:10:00,41.69,41.7,41.67,41.69,249500.0,28.5883,28.5952,28.5746,28.5883,249500.0
2012-01-19 15:20:00,41.69,41.72,41.68,41.69,311000.0,28.5883,28.6089,28.5815,28.5883,311000.0
2012-01-19 15:30:00,41.69,41.71,41.66,41.67,270700.0,28.5883,28.6021,28.5678,28.5746,270700.0
2012-01-19 15:40:00,41.66,41.68,41.63,41.63,431400.0,28.5678,28.5815,28.5472,28.5472,431400.0
2012-01-19 15:50:00,41.63,41.66,41.6,41.65,617500.0,28.5472,28.5678,28.5266,28.5609,617500.0
2012-01-20 09:30:00,41.57,41.59,41.42,41.43,699600.0,28.506,28.5198,28.4032,28.41,699600.0
2012-01-20 09:40:00,41.44,41.53,41.44,41.5,695900.0,28.4169,28.4786,28.4169,28.458,695900.0
2012-01-20 09:50:00,41.5,41.54,41.47,41.51,1157900.0,28.458,28.4855,28.4375,28.4649,1157900.0
2012-01-20 10:00:00,41.52,41.52,41.4,41.45,535000.0,28.4718,28.4718,28.3895,28.4238,535000.0
2012-01-20 10:10:00,41.45,41.54,41.43,41.51,507200.0,28.4238,28.4855,28.41,28.4649,507200.0
2012-01-20 10:20:00,41.52,41.6,41.51,41.6,536400.0,28.4718,28.5266,28.4649,28.5266,536400.0
2012-01-20 10:30:00,41.6,41.64,41.57,41.58,444700.0,28.5266,28.5541,28.506,28.5129,444700.0
2012-01-20 10:40:00,41.58,41.62,41.57,41.58,390600.0,28.5129,28.5403,28.506,28.5129,390600.0
2012-01-20 10:50:00,41.58,41.62,41.57,41.6,464500.0,28.5129,28.5403,28.506,28.5266,464500.0
2012-01-20 11:00:00,41.6,41.62,41.54,41.57,431400.0,28.5266,28.5403,28.4855,28.506,431400.0
2012-01-20 11:10:00,41.57,41.59,41.53,41.57,365200.0,28.506,28.5198,28.4786,28.506,365200.0
2012-01-20 11:20:00,41.57,41.59,41.55,41.58,451200.0,28.506,28.5198,28.4923,28.5129,451200.0
2012-01-20 11:30:00,41.58,41.58,41.52,41.55,336600.0,28.5129,28.5129,28.4718,28.4923,336600.0
2012-01-20 11:40:00,41.55,41.58,41.52,41.57,408600.0,28.4923,28.5129,28.4718,28.506,408600.0
2012-01-20 11:50:00,41.56,41.57,41.53,41.57,347900.0,28.4992,28.506,28.4786,28.506,347900.0
2012-01-20 12:00:00,41.57,41.59,41.55,41.56,195500.0,28.506,28.5198,28.4923,28.4992,195500.0
2012-01-20 12:10:00,41.57,41.6,41.56,41.6,95800.0,28.506,28.5266,28.4992,28.5266,95800.0
2012-01-20 12:20:00,41.6,41.61,41.54,41.55,589900.0,28.5266,28.5335,28.4855,28.4923,589900.0
2012-01-20 12:30:00,41.55,41.59,41.54,41.58,149300.0,28.4923,28.5198,28.4855,28.5129,149300.0
2012-01-20 12:40:00,41.58,41.6,41.55,41.57,186300.0,28.5129,28.5266,28.4923,28.506,186300.0
2012-01-20 12:50:00,41.57,41.59,41.56,41.58,96700.0,28.506,28.5198,28.4992,28.5129,96700.0
2012-01-20 13:00:00,41.58,41.63,41.58,41.61,260400.0,28.5129,28.5472,28.5129,28.5335,260400.0
2012-01-20 13:10:00,41.6,41.62,41.59,41.61,156500.0,28.5266,28.5403,28.5198,28.5335,156500.0
2012-01-20 13:20:00,41.6,41.65,41.6,41.64,275700.0,28.5266,28.5609,28.5266,28.5541,275700.0
2012-01-20 13:30:00,41.64,41.65,41.62,41.64,487600.0,28.5541,28.5609,28.5403,28.5541,487600.0
2012-01-20 13:40:00,41.64,41.66,41.63,41.64,111700.0,28.5541,28.5678,28.5472,28.5541,111700.0
2012-01-20 13:50:00,41.64,41.66,41.63,41.64,107700.0,28.5541,28.5678,28.5472,28.5541,107700.0
2012-01-20 14:00:00,41.65,41.65,41.62,41.64,381200.0,28.5609,28.5609,28.5403,28.5541,381200.0
2012-01-20 14:10:00,41.63,41.65,41.6,41.6,197700.0,28.5472,28.5609,28.5266,28.5266,197700.0
2012-01-20 14:20:00,41.6,41.62,41.59,41.61,172900.0,28.5266,28.5403,28.5198,28.5335,172900.0
2012-01-20 14:30:00,41.6,41.62,41.56,41.59,342100.0,28.5266,28.5403,28.4992,28.5198,342100.0
2012-01-20 14:40:00,41.59,41.62,41.58,41.61,208400.0,28.5198,28.5403,28.5129,28.5335,208400.0
2012-01-20 14:50:00,41.61,41.65,41.6,41.65,372100.0,28.5335,28.5609,28.5266,28.5609,372100.0
2012-01-20 15:00:00,41.65,41.69,41.65,41.68,339000.0,28.5609,28.5883,28.5609,28.5815,339000.0
2012-01-20 15:10:00,41.68,41.69,41.65,41.68,488800.0,28.5815,28.5883,28.5609,28.5815,488800.0
2012-01-20 15:20:00,41.68,41.69,41.65,41.68,546500.0,28.5815,28.5883,28.5609,28.5815,546500.0
2012-01-20 15:30:00,41.69,41.69,41.64,41.66,496600.0,28.5883,28.5883,28.5541,28.5678,496600.0
2012-01-20 15:40:00,41.66,41.71,41.65,41.71,659700.0,28.5678,28.6021,28.5609,28.6021,659700.0
2012-01-20 15:50:00,41.7,41.75,41.66,41.68,1211900.0,28.5952,28.6295,28.5678,28.5815,1211900.0
2012-01-23 09:30:00,41.83,41.9,41.77,41.86,1394300.0,28.6843,28.7323,28.6432,28.7049,1394300.0
2012-01-23 09:40:00,41.86,41.97,41.86,41.95,912700.0,28.7049,28.7803,28.7049,28.7666,912700.0
2012-01-23 09:50:00,41.95,42.07,41.95,42.04,772700.0,28.7666,28.8489,28.7666,28.8283,772700.0
2012-01-23 10:00:00,42.05,42.14,42.04,42.09,614900.0,28.8352,28.8969,28.8283,28.8626,614900.0
2012-01-23 10:10:00,42.09,42.17,42.08,42.17,659600.0,28.8626,28.9175,28.8558,28.9175,659600.0
2012-01-23 10:20:00,42.16,42.17,42.02,42.05,344800.0,28.9106,28.9175,28.8146,28.8352,344800.0
2012-01-23 10:30:00,42.04,42.15,42.03,42.15,594300.0,28.8283,28.9038,28.8215,28.9038,594300.0
2012-01-23 10:40:00,42.14,42.15,42.08,42.12,219500.0,28.8969,28.9038,28.8558,28.8832,219500.0
2012-01-23 10:50:00,42.12,42.12,42.05,42.08,204700.0,28.8832,28.8832,28.8352,28.8558,204700.0
2012-01-23 11:00:00,42.08,42.1,42.01,42.02,182800.0,28.8558,28.8695,28.8078,28.8146,182800.0
2012-01-23 11:10:00,42.02,42.05,42.0,42.04,237400.0,28.8146,28.8352,28.8009,28.8283,237400.0
2012-01-23 11:20:00,42.04,42.08,42.03,42.07,561600.0,28.8283,28.8558,28.8215,28.8489,561600.0
2012-01-23 11:30:00,42.07,42.1,41.96,41.97,346900.0,28.8489,28.8695,28.7735,28.7803,346900.0
2012-01-23 11:40:00,41.97,41.99,41.91,41.96,268000.0,28.7803,28.7941,28.7392,28.7735,268000.0
2012-01-23 11:50:00,41.96,41.98,41.94,41.94,162600.0,28.7735,28.7872,28.7598,28.7598,162600.0
2012-01-23 12:00:00,41.95,41.96,41.75,41.78,274100.0,28.7666,28.7735,28.6295,28.6501,274100.0
2012-01-23 12:10:00,41.78,41.8,41.73,41.76,386800.0,28.6501,28.6638,28.6158,28.6363,386800.0
2012-01-23 12:20:00,41.77,41.82,41.75,41.82,142600.0,28.6432,28.6775,28.6295,28.6775,142600.0
2012-01-23 12:30:00,41.83,41.84,41.8,41.84,119700.0,28.6843,28.6912,28.6638,28.6912,119700.0
2012-01-23 12:40:00,41.84,41.89,41.83,41.85,128400.0,28.6912,28.7255,28.6843,28.6981,128400.0
2012-01-23 12:50:00,41.84,41.85,41.81,41.82,140900.0,28.6912,28.6981,28.6706,28.6775,140900.0
2012-01-23 13:00:00,41.82,41.9,41.82,41.9,107800.0,28.6775,28.7323,28.6775,28.7323,107800.0
2012-01-23 13:10:00,41.9,41.91,41.84,41.85,190000.0,28.7323,28.7392,28.6912,28.6981,190000.0
2012-01-23 13:20:00,41.85,41.94,41.84,41.94,92900.0,28.6981,28.7598,28.6912,28.7598,92900.0
2012-01-23 13:30:00,41.94,41.96,41.9,41.9,221900.0,28.7598,28.7735,28.7323,28.7323,221900.0
2012-01-23 13:40:00,41.9,41.92,41.88,41.9,72000.0,28.7323,28.7461,28.7186,28.7323,72000.0
2012-01-23 13:50:00,41.9,41.95,41.87,41.95,182500.0,28.7323,28.7666,28.7118,28.7666,182500.0
2012-01-23 14:00:00,41.94,41.96,41.92,41.96,176800.0,28.7598,28.7735,28.7461,28.7735,176800.0
2012-01-23 14:10:00,41.96,41.98,41.9,41.92,154200.0,28.7735,28.7872,28.7323,28.7461,154200.0
2012-01-23 14:20:00,41.91,41.95,41.88,41.91,145500.0,28.7392,28.7666,28.7186,28.7392,145500.0
2012-01-23 14:30:00,41.91,41.93,41.91,41.93,157600.0,28.7392,28.7529,28.7392,28.7529,157600.0
2012-01-23 14:40:00,41.93,41.93,41.83,41.85,139100.0,28.7529,28.7529,28.6843,28.6981,139100.0
2012-01-23 14:50:00,41.85,41.92,41.82,41.91,350200.0,28.6981,28.7461,28.6775,28.7392,350200.0
2012-01-23 15:00:00,41.91,41.97,41.86,41.92,382900.0,28.7392,28.7803,28.7049,28.7461,382900.0
2012-01-23 15:10:00,41.93,41.99,41.91,41.98,268000.0,28.7529,28.7941,28.7392,28.7872,268000.0
2012-01-23 15:20:00,41.99,42.02,41.96,42.0,555000.0,28.7941,28.8146,28.7735,28.8009,555000.0
2012-01-23 15:30:00,42.0,42.0,41.92,41.96,435500.0,28.8009,28.8009,28.7461,28.7735,435500.0
2012-01-23 15:40:00,41.95,42.01,41.95,42.0,277100.0,28.7666,28.8078,28.7666,28.8009,277100.0
2012-01-23 15:50:00,42.0,42.0,41.92,41.94,940700.0,28.8009,28.8009,28.7461,28.7598,940700.0
2012-01-24 09:30:00,41.56,41.64,41.45,41.5,1241600.0,28.4992,28.5541,28.4238,28.458,1241600.0
2012-01-24 09:40:00,41.49,41.54,41.42,41.54,414900.0,28.4512,28.4855,28.4032,28.4855,414900.0
2012-01-24 09:50:00,41.54,41.59,41.48,41.55,395600.0,28.4855,28.5198,28.4443,28.4923,395600.0
2012-01-24 10:00:00,41.54,41.65,41.51,41.63,398400.0,28.4855,28.5609,28.4649,28.5472,398400.0
2012-01-24 10:10:00,41.62,41.72,41.61,41.7,415700.0,28.5403,28.6089,28.5335,28.5952,415700.0
2012-01-24 10:20:00,41.71,41.73,41.67,41.67,254200.0,28.6021,28.6158,28.5746,28.5746,254200.0
2012-01-24 10:30:00,41.67,41.79,41.65,41.75,348200.0,28.5746,28.6569,28.5609,28.6295,348200.0
2012-01-24 10:40:00,41.75,41.85,41.75,41.83,232300.0,28.6295,28.6981,28.6295,28.6843,232300.0
2012-01-24 10:50:00,41.83,41.85,41.78,41.82,310800.0,28.6843,28.6981,28.6501,28.6775,310800.0
2012-01-24 11:00:00,41.83,41.86,41.8,41.84,210400.0,28.6843,28.7049,28.6638,28.6912,210400.0
2012-01-24 11:10:00,41.84,41.9,41.84,41.86,240300.0,28.6912,28.7323,28.6912,28.7049,240300.0
2012-01-24 11:20:00,41.86,41.93,41.86,41.92,291900.0,28.7049,28.7529,28.7049,28.7461,291900.0
2012-01-24 11:30:00,41.93,41.96,41.89,41.93,456800.0,28.7529,28.7735,28.7255,28.7529,456800.0
2012-01-24 11:40:00,41.93,41.93,41.88,41.88,154900.0,28.7529,28.7529,28.7186,28.7186,154900.0
2012-01-24 11:50:00,41.88,41.89,41.85,41.88,143900.0,28.7186,28.7255,28.6981,28.7186,143900.0
2012-01-24 12:00:00,41.88,41.91,41.84,41.9,205600.0,28.7186,28.7392,28.6912,28.7323,205600.0
2012-01-24 12:10:00,41.9,41.92,41.89,41.91,229100.0,28.7323,28.7461,28.7255,28.7392,229100.0
2012-01-24 12:20:00,41.9,41.94,41.9,41.91,173700.0,28.7323,28.7598,28.7323,28.7392,173700.0
2012-01-24 12:30:00,41.91,41.95,41.91,41.92,235300.0,28.7392,28.7666,28.7392,28.7461,235300.0
2012-01-24 12:40:00,41.92,41.94,41.91,41.91,223400.0,28.7461,28.7598,28.7392,28.7392,223400.0
2012-01-24 12:50:00,41.92,41.96,41.91,41.95,255700.0,28.7461,28.7735,28.7392,28.7666,255700.0
2012-01-24 13:00:00,41.96,41.96,41.92,41.94,189500.0,28.7735,28.7735,28.7461,28.7598,189500.0
2012-01-24 13:10:00,41.94,41.95,41.88,41.89,229200.0,28.7598,28.7666,28.7186,28.7255,229200.0
2012-01-24 13:20:00,41.89,41.9,41.85,41.89,171700.0,28.7255,28.7323,28.6981,28.7255,171700.0
2012-01-24 13:30:00,41.88,41.9,41.86,41.88,142500.0,28.7186,28.7323,28.7049,28.7186,142500.0
2012-01-24 13:40:00,41.87,41.94,41.87,41.94,232300.0,28.7118,28.7598,28.7118,28.7598,232300.0
2012-01-24 13:50:00,41.94,41.95,41.92,41.94,223600.0,28.7598,28.7666,28.7461,28.7598,223600.0
2012-01-24 14:00:00,41.94,41.99,41.94,41.96,161500.0,28.7598,28.7941,28.7598,28.7735,161500.0
2012-01-24 14:10:00,41.97,41.99,41.96,41.98,182000.0,28.7803,28.7941,28.7735,28.7872,182000.0
2012-01-24 14:20:00,41.98,41.98,41.93,41.96,208600.0,28.7872,28.7872,28.7529,28.7735,208600.0
2012-01-24 14:30:00,41.96,41.97,41.93,41.95,166100.0,28.7735,28.7803,28.7529,28.7666,166100.0
2012-01-24 14:40:00,41.95,41.99,41.92,41.93,281000.0,28.7666,28.7941,28.7461,28.7529,281000.0
2012-01-24 14:50:00,41.94,41.95,41.9,41.92,397000.0,28.7598,28.7666,28.7323,28.7461,397000.0
2012-01-24 15:00:00,41.93,41.95,41.91,41.95,168700.0,28.7529,28.7666,28.7392,28.7666,168700.0
2012-01-24 15:10:00,41.95,42.0,41.93,42.0,389800.0,28.7666,28.8009,28.7529,28.8009,389800.0
2012-01-24 15:20:00,41.99,42.01,41.98,42.01,199300.0,28.7941,28.8078,28.7872,28.8078,199300.0
2012-01-24 15:30:00,42.01,42.01,41.97,41.98,217300.0,28.8078,28.8078,28.7803,28.7872,217300.0
2012-01-24 15:40:00,41.98,41.98,41.93,41.96,314100.0,28.7872,28.7872,28.7529,28.7735,314100.0
2012-01-24 15:50:00,41.96,42.01,41.96,41.99,776200.0,28.7735,28.8078,28.7735,28.7941,776200.0
2012-01-25 09:30:00,41.7,41.76,41.63,41.63,758800.0,28.5952,28.6363,28.5472,28.5472,758800.0
2012-01-25 09:40:00,41.63,41.71,41.59,41.63,357000.0,28.5472,28.6021,28.5198,28.5472,357000.0
2012-01-25 09:50:00,41.63,41.68,41.61,41.63,163000.0,28.5472,28.5815,28.5335,28.5472,163000.0
2012-01-25 10:00:00,41.62,41.75,41.58,41.71,692100.0,28.5403,28.6295,28.5129,28.6021,692100.0
2012-01-25 10:10:00,41.72,41.78,41.71,41.78,288100.0,28.6089,28.6501,28.6021,28.6501,288100.0
2012-01-25 10:20:00,41.78,41.79,41.75,41.76,200400.0,28.6501,28.6569,28.6295,28.6363,200400.0
2012-01-25 10:30:00,41.76,41.77,41.7,41.74,286000.0,28.6363,28.6432,28.5952,28.6226,286000.0
2012-01-25 10:40:00,41.75,41.79,41.73,41.78,277400.0,28.6295,28.6569,28.6158,28.6501,277400.0
2012-01-25 10:50:00,41.78,41.8,41.75,41.79,241200.0,28.6501,28.6638,28.6295,28.6569,241200.0
2012-01-25 11:00:00,41.79,41.84,41.78,41.81,406900.0,28.6569,28.6912,28.6501,28.6706,406900.0
2012-01-25 11:10:00,41.81,41.84,41.8,41.81,211300.0,28.6706,28.6912,28.6638,28.6706,211300.0
2012-01-25 11:20:00,41.81,41.85,41.81,41.82,567800.0,28.6706,28.6981,28.6706,28.6775,567800.0
2012-01-25 11:30:00,41.83,41.84,41.79,41.82,410600.0,28.6843,28.6912,28.6569,28.6775,410600.0
2012-01-25 11:40:00,41.82,41.85,41.78,41.79,378400.0,28.6775,28.6981,28.6501,28.6569,378400.0
2012-01-25 11:50:00,41.79,41.81,41.76,41.8,127400.0,28.6569,28.6706,28.6363,28.6638,127400.0
2012-01-25 12:00:00,41.8,41.81,41.72,41.73,250500.0,28.6638,28.6706,28.6089,28.6158,250500.0
2012-01-25 12:10:00,41.73,41.75,41.69,41.69,242800.0,28.6158,28.6295,28.5883,28.5883,242800.0
2012-01-25 12:20:00,41.7,41.8,41.66,41.75,517500.0,28.5952,28.6638,28.5678,28.6295,517500.0
2012-01-25 12:30:00,41.75,41.91,41.67,41.88,713600.0,28.6295,28.7392,28.5746,28.7186,713600.0
2012-01-25 12:40:00,41.88,41.92,41.83,41.91,520500.0,28.7186,28.7461,28.6843,28.7392,520500.0
2012-01-25 12:50:00,41.91,42.0,41.86,41.98,526500.0,28.7392,28.8009,28.7049,28.7872,526500.0
2012-01-25 13:00:00,41.97,42.16,41.96,42.15,294900.0,28.7803,28.9106,28.7735,28.9038,294900.0
2012-01-25 13:10:00,42.15,42.28,42.1,42.25,653500.0,28.9038,28.9929,28.8695,28.9723,653500.0
2012-01-25 13:20:00,42.25,42.3,42.22,42.26,401200.0,28.9723,29.0066,28.9518,28.9792,401200.0
2012-01-25 13:30:00,42.26,42.33,42.24,42.32,930300.0,28.9792,29.0272,28.9655,29.0204,930300.0
2012-01-25 13:40:00,42.32,42.38,42.31,42.36,559100.0,29.0204,29.0615,29.0135,29.0478,559100.0
2012-01-25 13:50:00,42.36,42.42,42.35,42.42,411600.0,29.0478,29.0889,29.0409,29.0889,411600.0
2012-01-25 14:00:00,42.42,42.42,42.25,42.28,625300.0,29.0889,29.0889,28.9723,28.9929,625300.0
2012-01-25 14:10:00,42.28,42.31,42.19,42.25,436500.0,28.9929,29.0135,28.9312,28.9723,436500.0
2012-01-25 14:20:00,42.25,42.27,42.18,42.24,384800.0,28.9723,28.9861,28.9243,28.9655,384800.0
2012-01-25 14:30:00,42.24,42.34,42.24,42.28,425000.0,28.9655,29.0341,28.9655,28.9929,425000.0
2012-01-25 14:40:00,42.29,42.36,42.25,42.34,324300.0,28.9998,29.0478,28.9723,29.0341,324300.0
2012-01-25 14:50:00,42.34,42.4,42.32,42.36,372200.0,29.0341,29.0752,29.0204,29.0478,372200.0
2012-01-25 15:00:00,42.35,42.38,42.32,42.33,298800.0,29.0409,29.0615,29.0204,29.0272,298800.0
2012-01-25 15:10:00,42.33,42.39,42.31,42.39,343400.0,29.0272,29.0684,29.0135,29.0684,343400.0
2012-01-25 15:20:00,42.39,42.48,42.38,42.46,454300.0,29.0684,29.1301,29.0615,29.1164,454300.0
2012-01-25 15:30:00,42.46,42.56,42.46,42.54,686000.0,29.1164,29.1849,29.1164,29.1712,686000.0
2012-01-25 15:40:00,42.54,42.59,42.53,42.58,1193700.0,29.1712,29.2055,29.1644,29.1986,1193700.0
2012-01-25 15:50:00,42.58,42.59,42.49,42.5,1781900.0,29.1986,29.2055,29.1369,29.1438,1781900.0
2012-01-26 09:30:00,42.79,42.82,42.77,42.8,1620900.0,29.3426,29.3632,29.3289,29.3495,1620900.0
2012-01-26 09:40:00,42.8,42.84,42.78,42.84,1346800.0,29.3495,29.3769,29.3358,29.3769,1346800.0
2012-01-26 09:50:00,42.84,42.94,42.81,42.94,1681500.0,29.3769,29.4455,29.3564,29.4455,1681500.0
2012-01-26 10:00:00,42.93,42.94,42.85,42.85,2670000.0,29.4386,29.4455,29.3838,29.3838,2670000.0
2012-01-26 10:10:00,42.85,42.89,42.82,42.84,1333800.0,29.3838,29.4112,29.3632,29.3769,1333800.0
2012-01-26 10:20:00,42.84,42.85,42.79,42.8,1642300.0,29.3769,29.3838,29.3426,29.3495,1642300.0
2012-01-26 10:30:00,42.8,42.81,42.67,42.68,2222300.0,29.3495,29.3564,29.2604,29.2672,2222300.0
2012-01-26 10:40:00,42.68,42.68,42.63,42.64,1134300.0,29.2672,29.2672,29.2329,29.2398,1134300.0
2012-01-26 10:50:00,42.64,42.71,42.63,42.64,536700.0,29.2398,29.2878,29.2329,29.2398,536700.0
2012-01-26 11:00:00,42.63,42.72,42.62,42.7,2191800.0,29.2329,29.2946,29.2261,29.2809,2191800.0
2012-01-26 11:10:00,42.69,42.77,42.69,42.74,825300.0,29.2741,29.3289,29.2741,29.3084,825300.0
2012-01-26 11:20:00,42.75,42.77,42.73,42.76,483500.0,29.3152,29.3289,29.3015,29.3221,483500.0
2012-01-26 11:30:00,42.76,42.79,42.75,42.77,837400.0,29.3221,29.3426,29.3152,29.3289,837400.0
2012-01-26 11:40:00,42.76,42.77,42.71,42.73,812000.0,29.3221,29.3289,29.2878,29.3015,812000.0
2012-01-26 11:50:00,42.72,42.76,42.67,42.67,1009300.0,29.2946,29.3221,29.2604,29.2604,1009300.0
2012-01-26 12:00:00,42.67,42.68,42.61,42.63,911400.0,29.2604,29.2672,29.2192,29.2329,911400.0
2012-01-26 12:10:00,42.64,42.68,42.51,42.53,629800.0,29.2398,29.2672,29.1506,29.1644,629800.0
2012-01-26 12:20:00,42.53,42.59,42.52,42.55,428300.0,29.1644,29.2055,29.1575,29.1781,428300.0
2012-01-26 12:30:00,42.55,42.58,42.54,42.56,134000.0,29.1781,29.1986,29.1712,29.1849,134000.0
2012-01-26 12:40:00,42.56,42.59,42.54,42.57,262900.0,29.1849,29.2055,29.1712,29.1918,262900.0
2012-01-26 12:50:00,42.58,42.65,42.57,42.64,117100.0,29.1986,29.2466,29.1918,29.2398,117100.0
2012-01-26 13:00:00,42.64,42.67,42.63,42.63,76400.0,29.2398,29.2604,29.2329,29.2329,76400.0
2012-01-26 13:10:00,42.63,42.67,42.63,42.64,248700.0,29.2329,29.2604,29.2329,29.2398,248700.0
2012-01-26 13:20:00,42.64,42.64,42.59,42.6,212500.0,29.2398,29.2398,29.2055,29.2124,212500.0
2012-01-26 13:30:00,42.59,42.64,42.53,42.54,3412800.0,29.2055,29.2398,29.1644,29.1712,3412800.0
2012-01-26 13:40:00,42.54,42.55,42.46,42.5,339400.0,29.1712,29.1781,29.1164,29.1438,339400.0
2012-01-26 13:50:00,42.49,42.52,42.47,42.48,171700.0,29.1369,29.1575,29.1232,29.1301,171700.0
2012-01-26 14:00:00,42.48,42.49,42.43,42.47,1390600.0,29.1301,29.1369,29.0958,29.1232,1390600.0
2012-01-26 14:10:00,42.47,42.54,42.43,42.46,2973100.0,29.1232,29.1712,29.0958,29.1164,2973100.0
2012-01-26 14:20:00,42.46,42.46,42.36,42.42,666500.0,29.1164,29.1164,29.0478,29.0889,666500.0
2012-01-26 14:30:00,42.41,42.45,42.38,42.39,289700.0,29.0821,29.1095,29.0615,29.0684,289700.0
2012-01-26 14:40:00,42.39,42.44,42.34,42.42,255700.0,29.0684,29.1026,29.0341,29.0889,255700.0
2012-01-26 14:50:00,42.43,42.44,42.34,42.34,532600.0,29.0958,29.1026,29.0341,29.0341,532600.0
2012-01-26 15:00:00,42.35,42.36,42.29,42.32,373500.0,29.0409,29.0478,28.9998,29.0204,373500.0
2012-01-26 15:10:00,42.32,42.37,42.27,42.3,773400.0,29.0204,29.0546,28.9861,29.0066,773400.0
2012-01-26 15:20:00,42.3,42.31,42.18,42.19,460500.0,29.0066,29.0135,28.9243,28.9312,460500.0
2012-01-26 15:30:00,42.19,42.26,42.18,42.26,909800.0,28.9312,28.9792,28.9243,28.9792,909800.0
2012-01-26 15:40:00,42.26,42.34,42.26,42.33,1165400.0,28.9792,29.0341,28.9792,29.0272,1165400.0
2012-01-26 15:50:00,42.33,42.34,42.28,42.33,1411000.0,29.0272,29.0341,28.9929,29.0272,1411000.0
2012-01-27 09:30:00,42.35,42.49,42.33,42.46,547100.0,29.0409,29.1369,29.0272,29.1164,547100.0
2012-01-27 09:40:00,42.47,42.51,42.41,42.43,407500.0,29.1232,29.1506,29.0821,29.0958,407500.0
2012-01-27 09:50:00,42.43,42.53,42.4,42.46,435600.0,29.0958,29.1644,29.0752,29.1164,435600.0
2012-01-27 10:00:00,42.47,42.48,42.35,42.42,459300.0,29.1232,29.1301,29.0409,29.0889,459300.0
2012-01-27 10:10:00,42.41,42.47,42.35,42.43,424800.0,29.0821,29.1232,29.0409,29.0958,424800.0
2012-01-27 10:20:00,42.43,42.54,42.41,42.51,364300.0,29.0958,29.1712,29.0821,29.1506,364300.0
2012-01-27 10:30:00,42.51,42.57,42.45,42.45,263000.0,29.1506,29.1918,29.1095,29.1095,263000.0
2012-01-27 10:40:00,42.46,42.49,42.41,42.45,407200.0,29.1164,29.1369,29.0821,29.1095,407200.0
2012-01-27 10:50:00,42.46,42.47,42.36,42.45,491300.0,29.1164,29.1232,29.0478,29.1095,491300.0
2012-01-27 11:00:00,42.46,42.53,42.46,42.52,507100.0,29.1164,29.1644,29.1164,29.1575,507100.0
2012-01-27 11:10:00,42.52,42.58,42.49,42.57,377700.0,29.1575,29.1986,29.1369,29.1918,377700.0
2012-01-27 11:20:00,42.57,42.59,42.54,42.57,893500.0,29.1918,29.2055,29.1712,29.1918,893500.0
2012-01-27 11:30:00,42.58,42.58,42.45,42.51,538400.0,29.1986,29.1986,29.1095,29.1506,538400.0
2012-01-27 11:40:00,42.51,42.51,42.45,42.49,512600.0,29.1506,29.1506,29.1095,29.1369,512600.0
2012-01-27 11:50:00,42.48,42.52,42.46,42.48,454900.0,29.1301,29.1575,29.1164,29.1301,454900.0
2012-01-27 12:00:00,42.49,42.55,42.43,42.46,355600.0,29.1369,29.1781,29.0958,29.1164,355600.0
2012-01-27 12:10:00,42.46,42.47,42.42,42.47,241500.0,29.1164,29.1232,29.0889,29.1232,241500.0
2012-01-27 12:20:00,42.46,42.49,42.45,42.46,265600.0,29.1164,29.1369,29.1095,29.1164,265600.0
2012-01-27 12:30:00,42.46,42.51,42.44,42.51,134200.0,29.1164,29.1506,29.1026,29.1506,134200.0
2012-01-27 12:40:00,42.5,42.56,42.5,42.54,469900.0,29.1438,29.1849,29.1438,29.1712,469900.0
2012-01-27 12:50:00,42.54,42.54,42.41,42.44,445600.0,29.1712,29.1712,29.0821,29.1026,445600.0
2012-01-27 13:00:00,42.44,42.47,42.4,42.47,423300.0,29.1026,29.1232,29.0752,29.1232,423300.0
2012-01-27 13:10:00,42.48,42.52,42.43,42.49,266100.0,29.1301,29.1575,29.0958,29.1369,266100.0
2012-01-27 13:20:00,42.49,42.51,42.47,42.48,257900.0,29.1369,29.1506,29.1232,29.1301,257900.0
2012-01-27 13:30:00,42.48,42.55,42.47,42.53,190500.0,29.1301,29.1781,29.1232,29.1644,190500.0
2012-01-27 13:40:00,42.53,42.56,42.52,42.54,184000.0,29.1644,29.1849,29.1575,29.1712,184000.0
2012-01-27 13:50:00,42.55,42.56,42.53,42.55,175800.0,29.1781,29.1849,29.1644,29.1781,175800.0
2012-01-27 14:00:00,42.56,42.59,42.52,42.55,402900.0,29.1849,29.2055,29.1575,29.1781,402900.0
2012-01-27 14:10:00,42.55,42.55,42.52,42.54,397000.0,29.1781,29.1781,29.1575,29.1712,397000.0
2012-01-27 14:20:00,42.53,42.55,42.51,42.54,484900.0,29.1644,29.1781,29.1506,29.1712,484900.0
2012-01-27 14:30:00,42.54,42.58,42.53,42.58,469100.0,29.1712,29.1986,29.1644,29.1986,469100.0
2012-01-27 14:40:00,42.59,42.6,42.56,42.59,448500.0,29.2055,29.2124,29.1849,29.2055,448500.0
2012-01-27 14:50:00,42.59,42.64,42.57,42.59,297200.0,29.2055,29.2398,29.1918,29.2055,297200.0
2012-01-27 15:00:00,42.59,42.66,42.59,42.66,634400.0,29.2055,29.2535,29.2055,29.2535,634400.0
2012-01-27 15:10:00,42.65,42.7,42.65,42.7,1160900.0,29.2466,29.2809,29.2466,29.2809,1160900.0
2012-01-27 15:20:00,42.69,42.73,42.67,42.68,1569000.0,29.2741,29.3015,29.2604,29.2672,1569000.0
2012-01-27 15:30:00,42.68,42.69,42.63,42.64,671000.0,29.2672,29.2741,29.2329,29.2398,671000.0
2012-01-27 15:40:00,42.64,42.65,42.61,42.62,421300.0,29.2398,29.2466,29.2192,29.2261,421300.0
2012-01-27 15:50:00,42.62,42.64,42.59,42.6,1097400.0,29.2261,29.2398,29.2055,29.2124,1097400.0
2012-01-30 09:30:00,41.76,41.78,41.64,41.69,1551800.0,28.6363,28.6501,28.5541,28.5883,1551800.0
2012-01-30 09:40:00,41.7,41.76,41.68,41.68,663500.0,28.5952,28.6363,28.5815,28.5815,663500.0
2012-01-30 09:50:00,41.69,41.76,41.62,41.74,801600.0,28.5883,28.6363,28.5403,28.6226,801600.0
2012-01-30 10:00:00,41.74,41.76,41.64,41.67,519600.0,28.6226,28.6363,28.5541,28.5746,519600.0
2012-01-30 10:10:00,41.68,41.69,41.62,41.66,666700.0,28.5815,28.5883,28.5403,28.5678,666700.0
2012-01-30 10:20:00,41.66,41.71,41.64,41.66,239300.0,28.5678,28.6021,28.5541,28.5678,239300.0
2012-01-30 10:30:00,41.66,41.76,41.64,41.73,863700.0,28.5678,28.6363,28.5541,28.6158,863700.0
2012-01-30 10:40:00,41.73,41.8,41.72,41.79,377200.0,28.6158,28.6638,28.6089,28.6569,377200.0
2012-01-30 10:50:00,41.79,41.81,41.77,41.81,432900.0,28.6569,28.6706,28.6432,28.6706,432900.0
2012-01-30 11:00:00,41.81,41.91,41.8,41.89,281900.0,28.6706,28.7392,28.6638,28.7255,281900.0
2012-01-30 11:10:00,41.89,41.9,41.83,41.86,295200.0,28.7255,28.7323,28.6843,28.7049,295200.0
2012-01-30 11:20:00,41.86,41.88,41.83,41.84,143300.0,28.7049,28.7186,28.6843,28.6912,143300.0
2012-01-30 11:30:00,41.84,41.86,41.82,41.84,311500.0,28.6912,28.7049,28.6775,28.6912,311500.0
2012-01-30 11:40:00,41.86,41.87,41.82,41.84,128700.0,28.7049,28.7118,28.6775,28.6912,128700.0
2012-01-30 11:50:00,41.84,41.87,41.83,41.86,145000.0,28.6912,28.7118,28.6843,28.7049,145000.0
2012-01-30 12:00:00,41.87,41.91,41.87,41.9,99400.0,28.7118,28.7392,28.7118,28.7323,99400.0
2012-01-30 12:10:00,41.91,41.94,41.89,41.92,111200.0,28.7392,28.7598,28.7255,28.7461,111200.0
2012-01-30 12:20:00,41.92,41.95,41.9,41.94,96300.0,28.7461,28.7666,28.7323,28.7598,96300.0
2012-01-30 12:30:00,41.93,41.95,41.87,41.89,218800.0,28.7529,28.7666,28.7118,28.7255,218800.0
2012-01-30 12:40:00,41.89,41.9,41.84,41.87,232400.0,28.7255,28.7323,28.6912,28.7118,232400.0
2012-01-30 12:50:00,41.86,41.9,41.85,41.89,66900.0,28.7049,28.7323,28.6981,28.7255,66900.0
2012-01-30 13:00:00,41.9,41.91,41.87,41.87,231700.0,28.7323,28.7392,28.7118,28.7118,231700.0
2012-01-30 13:10:00,41.87,41.88,41.85,41.87,264900.0,28.7118,28.7186,28.6981,28.7118,264900.0
2012-01-30 13:20:00,41.87,41.91,41.86,41.91,138800.0,28.7118,28.7392,28.7049,28.7392,138800.0
2012-01-30 13:30:00,41.9,41.99,41.9,41.97,340400.0,28.7323,28.7941,28.7323,28.7803,340400.0
2012-01-30 13:40:00,41.97,42.04,41.97,42.02,218800.0,28.7803,28.8283,28.7803,28.8146,218800.0
2012-01-30 13:50:00,42.01,42.02,41.97,42.0,190600.0,28.8078,28.8146,28.7803,28.8009,190600.0
2012-01-30 14:00:00,42.0,42.02,41.98,42.02,172500.0,28.8009,28.8146,28.7872,28.8146,172500.0
2012-01-30 14:10:00,42.01,42.08,42.01,42.06,160000.0,28.8078,28.8558,28.8078,28.8421,160000.0
2012-01-30 14:20:00,42.06,42.08,42.04,42.05,94900.0,28.8421,28.8558,28.8283,28.8352,94900.0
2012-01-30 14:30:00,42.06,42.07,42.04,42.06,112400.0,28.8421,28.8489,28.8283,28.8421,112400.0
2012-01-30 14:40:00,42.06,42.12,42.04,42.05,315800.0,28.8421,28.8832,28.8283,28.8352,315800.0
2012-01-30 14:50:00,42.05,42.1,42.03,42.07,251100.0,28.8352,28.8695,28.8215,28.8489,251100.0
2012-01-30 15:00:00,42.07,42.09,42.01,42.05,181400.0,28.8489,28.8626,28.8078,28.8352,181400.0
2012-01-30 15:10:00,42.06,42.12,42.05,42.1,257600.0,28.8421,28.8832,28.8352,28.8695,257600.0
2012-01-30 15:20:00,42.09,42.1,42.06,42.08,193000.0,28.8626,28.8695,28.8421,28.8558,193000.0
2012-01-30 15:30:00,42.07,42.1,42.01,42.02,337000.0,28.8489,28.8695,28.8078,28.8146,337000.0
2012-01-30 15:40:00,42.03,42.05,42.0,42.04,421600.0,28.8215,28.8352,28.8009,28.8283,421600.0
2012-01-30 15:50:00,42.04,42.05,41.98,42.0,1562000.0,28.8283,28.8352,28.7872,28.8009,1562000.0
2012-01-31 09:30:00,42.54,42.58,42.49,42.57,1512800.0,29.1712,29.1986,29.1369,29.1918,1512800.0
2012-01-31 09:40:00,42.57,42.58,42.37,42.37,1003900.0,29.1918,29.1986,29.0546,29.0546,1003900.0
2012-01-31 09:50:00,42.36,42.46,42.34,42.44,573700.0,29.0478,29.1164,29.0341,29.1026,573700.0
2012-01-31 10:00:00,42.44,42.48,42.3,42.36,10760100.0,29.1026,29.1301,29.0066,29.0478,10760100.0
2012-01-31 10:10:00,42.36,42.47,42.34,42.42,964900.0,29.0478,29.1232,29.0341,29.0889,964900.0
2012-01-31 10:20:00,42.42,42.46,42.41,42.42,221400.0,29.0889,29.1164,29.0821,29.0889,221400.0
2012-01-31 10:30:00,42.43,42.45,42.31,42.32,248900.0,29.0958,29.1095,29.0135,29.0204,248900.0
2012-01-31 10:40:00,42.31,42.34,42.2,42.24,904500.0,29.0135,29.0341,28.9381,28.9655,904500.0
2012-01-31 10:50:00,42.23,42.23,42.14,42.19,918400.0,28.9586,28.9586,28.8969,28.9312,918400.0
2012-01-31 11:00:00,42.19,42.23,42.17,42.19,276900.0,28.9312,28.9586,28.9175,28.9312,276900.0
2012-01-31 11:10:00,42.18,42.18,42.09,42.16,219200.0,28.9243,28.9243,28.8626,28.9106,219200.0
2012-01-31 11:20:00,42.16,42.17,42.11,42.14,446800.0,28.9106,28.9175,28.8763,28.8969,446800.0
2012-01-31 11:30:00,42.14,42.19,42.11,42.18,366500.0,28.8969,28.9312,28.8763,28.9243,366500.0
2012-01-31 11:40:00,42.18,42.23,42.14,42.16,637000.0,28.9243,28.9586,28.8969,28.9106,637000.0
2012-01-31 11:50:00,42.16,42.18,42.1,42.15,158900.0,28.9106,28.9243,28.8695,28.9038,158900.0
2012-01-31 12:00:00,42.15,42.19,42.12,42.16,234900.0,28.9038,28.9312,28.8832,28.9106,234900.0
2012-01-31 12:10:00,42.15,42.23,42.13,42.23,165900.0,28.9038,28.9586,28.8901,28.9586,165900.0
2012-01-31 12:20:00,42.23,42.24,42.2,42.24,495800.0,28.9586,28.9655,28.9381,28.9655,495800.0
2012-01-31 12:30:00,42.23,42.3,42.23,42.25,857500.0,28.9586,29.0066,28.9586,28.9723,857500.0
2012-01-31 12:40:00,42.25,42.26,42.22,42.23,601400.0,28.9723,28.9792,28.9518,28.9586,601400.0
2012-01-31 12:50:00,42.24,42.25,42.21,42.23,210300.0,28.9655,28.9723,28.9449,28.9586,210300.0
2012-01-31 13:00:00,42.22,42.27,42.22,42.27,270600.0,28.9518,28.9861,28.9518,28.9861,270600.0
2012-01-31 13:10:00,42.27,42.29,42.26,42.29,297300.0,28.9861,28.9998,28.9792,28.9998,297300.0
2012-01-31 13:20:00,42.29,42.32,42.27,42.3,83300.0,28.9998,29.0204,28.9861,29.0066,83300.0
2012-01-31 13:30:00,42.31,42.32,42.24,42.24,449200.0,29.0135,29.0204,28.9655,28.9655,449200.0
2012-01-31 13:40:00,42.24,42.27,42.22,42.23,329000.0,28.9655,28.9861,28.9518,28.9586,329000.0
2012-01-31 13:50:00,42.23,42.24,42.19,42.21,315200.0,28.9586,28.9655,28.9312,28.9449,315200.0
2012-01-31 14:00:00,42.21,42.22,42.18,42.19,232800.0,28.9449,28.9518,28.9243,28.9312,232800.0
2012-01-31 14:10:00,42.19,42.3,42.18,42.3,350700.0,28.9312,29.0066,28.9243,29.0066,350700.0
2012-01-31 14:20:00,42.3,42.34,42.29,42.32,236200.0,29.0066,29.0341,28.9998,29.0204,236200.0
2012-01-31 14:30:00,42.32,42.33,42.3,42.32,194400.0,29.0204,29.0272,29.0066,29.0204,194400.0
2012-01-31 14:40:00,42.32,42.33,42.28,42.33,305600.0,29.0204,29.0272,28.9929,29.0272,305600.0
2012-01-31 14:50:00,42.33,42.4,42.33,42.39,701900.0,29.0272,29.0752,29.0272,29.0684,701900.0
2012-01-31 15:00:00,42.39,42.42,42.34,42.41,677400.0,29.0684,29.0889,29.0341,29.0821,677400.0
2012-01-31 15:10:00,42.4,42.45,42.36,42.39,995700.0,29.0752,29.1095,29.0478,29.0684,995700.0
2012-01-31 15:20:00,42.39,42.42,42.35,42.37,828500.0,29.0684,29.0889,29.0409,29.0546,828500.0
2012-01-31 15:30:00,42.37,42.39,42.27,42.33,2503800.0,29.0546,29.0684,28.9861,29.0272,2503800.0
2012-01-31 15:40:00,42.33,42.36,42.3,42.32,694900.0,29.0272,29.0478,29.0066,29.0204,694900.0
2012-01-31 15:50:00,42.32,42.36,42.28,42.34,1830400.0,29.0204,29.0478,28.9929,29.0341,1830400.0
2012-02-01 09:30:00,42.99,43.09,42.98,43.01,937500.0,29.4798,29.5484,29.4729,29.4935,937500.0
2012-02-01 09:40:00,43.01,43.01,42.93,42.99,749700.0,29.4935,29.4935,29.4386,29.4798,749700.0
2012-02-01 09:50:00,42.99,43.03,42.96,43.01,395500.0,29.4798,29.5072,29.4592,29.4935,395500.0
2012-02-01 10:00:00,43.02,43.2,42.94,43.2,921500.0,29.5004,29.6238,29.4455,29.6238,921500.0
2012-02-01 10:10:00,43.2,43.28,43.18,43.24,714700.0,29.6238,29.6787,29.6101,29.6512,714700.0
2012-02-01 10:20:00,43.24,43.32,43.21,43.23,566700.0,29.6512,29.7061,29.6307,29.6444,566700.0
2012-02-01 10:30:00,43.22,43.25,43.18,43.25,250500.0,29.6375,29.6581,29.6101,29.6581,250500.0
2012-02-01 10:40:00,43.25,43.28,43.21,43.26,277600.0,29.6581,29.6787,29.6307,29.6649,277600.0
2012-02-01 10:50:00,43.26,43.34,43.25,43.34,885900.0,29.6649,29.7198,29.6581,29.7198,885900.0
2012-02-01 11:00:00,43.34,43.37,43.31,43.35,894900.0,29.7198,29.7404,29.6992,29.7267,894900.0
2012-02-01 11:10:00,43.35,43.36,43.26,43.29,1159800.0,29.7267,29.7335,29.6649,29.6855,1159800.0
2012-02-01 11:20:00,43.29,43.31,43.26,43.3,1314200.0,29.6855,29.6992,29.6649,29.6924,1314200.0
2012-02-01 11:30:00,43.3,43.33,43.29,43.3,935100.0,29.6924,29.7129,29.6855,29.6924,935100.0
2012-02-01 11:40:00,43.31,43.34,43.27,43.3,1113200.0,29.6992,29.7198,29.6718,29.6924,1113200.0
2012-02-01 11:50:00,43.31,43.36,43.3,43.33,1018000.0,29.6992,29.7335,29.6924,29.7129,1018000.0
2012-02-01 12:00:00,43.32,43.36,43.31,43.35,747800.0,29.7061,29.7335,29.6992,29.7267,747800.0
2012-02-01 12:10:00,43.35,43.39,43.33,43.37,623600.0,29.7267,29.7541,29.7129,29.7404,623600.0
2012-02-01 12:20:00,43.36,43.43,43.36,43.41,629700.0,29.7335,29.7815,29.7335,29.7678,629700.0
2012-02-01 12:30:00,43.41,43.44,43.39,43.43,746300.0,29.7678,29.7884,29.7541,29.7815,746300.0
2012-02-01 12:40:00,43.43,43.43,43.37,43.38,971800.0,29.7815,29.7815,29.7404,29.7472,971800.0
2012-02-01 12:50:00,43.38,43.42,43.37,43.42,842500.0,29.7472,29.7747,29.7404,29.7747,842500.0
2012-02-01 13:00:00,43.42,43.48,43.4,43.45,1142500.0,29.7747,29.8158,29.7609,29.7952,1142500.0
2012-02-01 13:10:00,43.45,43.51,43.45,43.51,759400.0,29.7952,29.8364,29.7952,29.8364,759400.0
2012-02-01 13:20:00,43.51,43.53,43.46,43.47,731200.0,29.8364,29.8501,29.8021,29.8089,731200.0
2012-02-01 13:30:00,43.47,43.52,43.45,43.5,673400.0,29.8089,29.8432,29.7952,29.8295,673400.0
2012-02-01 13:40:00,43.5,43.51,43.4,43.43,956800.0,29.8295,29.8364,29.7609,29.7815,956800.0
2012-02-01 13:50:00,43.44,43.45,43.39,43.4,2040600.0,29.7884,29.7952,29.7541,29.7609,2040600.0
2012-02-01 14:00:00,43.4,43.43,43.39,43.39,907000.0,29.7609,29.7815,29.7541,29.7541,907000.0
2012-02-01 14:10:00,43.4,43.45,43.39,43.4,973500.0,29.7609,29.7952,29.7541,29.7609,973500.0
2012-02-01 14:20:00,43.41,43.45,43.38,43.45,678500.0,29.7678,29.7952,29.7472,29.7952,678500.0
2012-02-01 14:30:00,43.45,43.45,43.4,43.43,1229000.0,29.7952,29.7952,29.7609,29.7815,1229000.0
2012-02-01 14:40:00,43.43,43.44,43.35,43.37,1415700.0,29.7815,29.7884,29.7267,29.7404,1415700.0
2012-02-01 14:50:00,43.37,43.43,43.36,43.41,874000.0,29.7404,29.7815,29.7335,29.7678,874000.0
2012-02-01 15:00:00,43.41,43.46,43.41,43.46,1064300.0,29.7678,29.8021,29.7678,29.8021,1064300.0
2012-02-01 15:10:00,43.46,43.49,43.42,43.45,823800.0,29.8021,29.8227,29.7747,29.7952,823800.0
2012-02-01 15:20:00,43.45,43.46,43.38,43.41,857000.0,29.7952,29.8021,29.7472,29.7678,857000.0
2012-02-01 15:30:00,43.4,43.41,43.35,43.37,1129400.0,29.7609,29.7678,29.7267,29.7404,1129400.0
2012-02-01 15:40:00,43.36,43.42,43.34,43.36,2258100.0,29.7335,29.7747,29.7198,29.7335,2258100.0
2012-02-01 15:50:00,43.36,43.39,43.25,43.3,2360400.0,29.7335,29.7541,29.6581,29.6924,2360400.0
2012-02-02 09:30:00,43.53,43.59,43.5,43.52,4107100.0,29.8501,29.8912,29.8295,29.8432,4107100.0
2012-02-02 09:40:00,43.52,43.53,43.47,43.52,2100000.0,29.8432,29.8501,29.8089,29.8432,2100000.0
2012-02-02 09:50:00,43.52,43.56,43.46,43.55,1597000.0,29.8432,29.8707,29.8021,29.8638,1597000.0
2012-02-02 10:00:00,43.55,43.63,43.53,43.63,1870600.0,29.8638,29.9187,29.8501,29.9187,1870600.0
2012-02-02 10:10:00,43.63,43.66,43.6,43.65,1038200.0,29.9187,29.9392,29.8981,29.9324,1038200.0
2012-02-02 10:20:00,43.64,43.66,43.61,43.64,1505900.0,29.9255,29.9392,29.905,29.9255,1505900.0
2012-02-02 10:30:00,43.64,43.7,43.63,43.69,1028600.0,29.9255,29.9667,29.9187,29.9598,1028600.0
2012-02-02 10:40:00,43.69,43.76,43.69,43.76,1309200.0,29.9598,30.0078,29.9598,30.0078,1309200.0
2012-02-02 10:50:00,43.76,43.81,43.76,43.77,1498000.0,30.0078,30.0421,30.0078,30.0147,1498000.0
2012-02-02 11:00:00,43.78,43.82,43.77,43.79,609700.0,30.0215,30.049,30.0147,30.0284,609700.0
2012-02-02 11:10:00,43.79,43.79,43.72,43.73,574300.0,30.0284,30.0284,29.9804,29.9872,574300.0
2012-02-02 11:20:00,43.73,43.76,43.72,43.73,688900.0,29.9872,30.0078,29.9804,29.9872,688900.0
2012-02-02 11:30:00,43.72,43.73,43.62,43.63,686400.0,29.9804,29.9872,29.9118,29.9187,686400.0
2012-02-02 11:40:00,43.63,43.66,43.61,43.66,453600.0,29.9187,29.9392,29.905,29.9392,453600.0
2012-02-02 11:50:00,43.66,43.69,43.63,43.66,420100.0,29.9392,29.9598,29.9187,29.9392,420100.0
2012-02-02 12:00:00,43.66,43.67,43.61,43.63,497300.0,29.9392,29.9461,29.905,29.9187,497300.0
2012-02-02 12:10:00,43.63,43.63,43.53,43.55,624700.0,29.9187,29.9187,29.8501,29.8638,624700.0
2012-02-02 12:20:00,43.54,43.57,43.52,43.56,467900.0,29.8569,29.8775,29.8432,29.8707,467900.0
2012-02-02 12:30:00,43.55,43.56,43.44,43.46,350000.0,29.8638,29.8707,29.7884,29.8021,350000.0
2012-02-02 12:40:00,43.46,43.52,43.45,43.52,238400.0,29.8021,29.8432,29.7952,29.8432,238400.0
2012-02-02 12:50:00,43.52,43.54,43.5,43.53,299900.0,29.8432,29.8569,29.8295,29.8501,299900.0
2012-02-02 13:00:00,43.54,43.54,43.47,43.52,624400.0,29.8569,29.8569,29.8089,29.8432,624400.0
2012-02-02 13:10:00,43.52,43.54,43.51,43.53,233900.0,29.8432,29.8569,29.8364,29.8501,233900.0
2012-02-02 13:20:00,43.53,43.53,43.47,43.49,317000.0,29.8501,29.8501,29.8089,29.8227,317000.0
2012-02-02 13:30:00,43.49,43.52,43.46,43.51,271600.0,29.8227,29.8432,29.8021,29.8364,271600.0
2012-02-02 13:40:00,43.51,43.57,43.5,43.56,324100.0,29.8364,29.8775,29.8295,29.8707,324100.0
2012-02-02 13:50:00,43.56,43.59,43.54,43.54,192300.0,29.8707,29.8912,29.8569,29.8569,192300.0
2012-02-02 14:00:00,43.55,43.57,43.53,43.55,220600.0,29.8638,29.8775,29.8501,29.8638,220600.0
2012-02-02 14:10:00,43.55,43.56,43.52,43.54,171000.0,29.8638,29.8707,29.8432,29.8569,171000.0
2012-02-02 14:20:00,43.54,43.56,43.51,43.55,241900.0,29.8569,29.8707,29.8364,29.8638,241900.0
2012-02-02 14:30:00,43.55,43.58,43.54,43.56,195900.0,29.8638,29.8844,29.8569,29.8707,195900.0
2012-02-02 14:40:00,43.57,43.57,43.51,43.53,674500.0,29.8775,29.8775,29.8364,29.8501,674500.0
2012-02-02 14:50:00,43.53,43.54,43.49,43.53,547800.0,29.8501,29.8569,29.8227,29.8501,547800.0
2012-02-02 15:00:00,43.52,43.55,43.5,43.52,261500.0,29.8432,29.8638,29.8295,29.8432,261500.0
2012-02-02 15:10:00,43.52,43.54,43.5,43.51,440200.0,29.8432,29.8569,29.8295,29.8364,440200.0
2012-02-02 15:20:00,43.5,43.54,43.49,43.52,362000.0,29.8295,29.8569,29.8227,29.8432,362000.0
2012-02-02 15:30:00,43.51,43.54,43.5,43.53,577200.0,29.8364,29.8569,29.8295,29.8501,577200.0
2012-02-02 15:40:00,43.52,43.56,43.5,43.51,469500.0,29.8432,29.8707,29.8295,29.8364,469500.0
2012-02-02 15:50:00,43.51,43.52,43.46,43.49,922200.0,29.8364,29.8432,29.8021,29.8227,922200.0
2012-02-03 09:30:00,44.04,44.04,43.89,43.91,1422600.0,30.1998,30.1998,30.097,30.1107,1422600.0
2012-02-03 09:40:00,43.91,43.92,43.81,43.87,948700.0,30.1107,30.1175,30.0421,30.0832,948700.0
2012-02-03 09:50:00,43.87,43.92,43.86,43.88,877000.0,30.0832,30.1175,30.0764,30.0901,877000.0
2012-02-03 10:00:00,43.88,43.99,43.88,43.99,954600.0,30.0901,30.1655,30.0901,30.1655,954600.0
2012-02-03 10:10:00,43.99,44.05,43.96,44.0,783600.0,30.1655,30.2067,30.145,30.1724,783600.0
2012-02-03 10:20:00,44.01,44.04,43.94,43.96,795300.0,30.1792,30.1998,30.1312,30.145,795300.0
2012-02-03 10:30:00,43.97,44.02,43.96,44.01,617200.0,30.1518,30.1861,30.145,30.1792,617200.0
2012-02-03 10:40:00,44.01,44.02,43.97,44.0,505000.0,30.1792,30.1861,30.1518,30.1724,505000.0
2012-02-03 10:50:00,43.99,44.04,43.99,44.03,432400.0,30.1655,30.1998,30.1655,30.193,432400.0
2012-02-03 11:00:00,44.03,44.03,43.98,44.0,427500.0,30.193,30.193,30.1587,30.1724,427500.0
2012-02-03 11:10:00,44.0,44.06,43.99,44.05,432800.0,30.1724,30.2135,30.1655,30.2067,432800.0
2012-02-03 11:20:00,44.06,44.11,44.05,44.11,328400.0,30.2135,30.2478,30.2067,30.2478,328400.0
2012-02-03 11:30:00,44.1,44.11,44.08,44.09,810400.0,30.241,30.2478,30.2272,30.2341,810400.0
2012-02-03 11:40:00,44.09,44.12,44.06,44.12,319700.0,30.2341,30.2547,30.2135,30.2547,319700.0
2012-02-03 11:50:00,44.12,44.13,44.07,44.08,593300.0,30.2547,30.2615,30.2204,30.2272,593300.0
2012-02-03 12:00:00,44.08,44.15,44.06,44.15,1143100.0,30.2272,30.2752,30.2135,30.2752,1143100.0
2012-02-03 12:10:00,44.15,44.16,44.11,44.12,932000.0,30.2752,30.2821,30.2478,30.2547,932000.0
2012-02-03 12:20:00,44.12,44.19,44.11,44.18,1558400.0,30.2547,30.3027,30.2478,30.2958,1558400.0
2012-02-03 12:30:00,44.18,44.2,44.16,44.18,1228900.0,30.2958,30.3095,30.2821,30.2958,1228900.0
2012-02-03 12:40:00,44.19,44.26,44.19,44.23,747600.0,30.3027,30.3507,30.3027,30.3301,747600.0
2012-02-03 12:50:00,44.23,44.25,44.2,44.21,408600.0,30.3301,30.3438,30.3095,30.3164,408600.0
2012-02-03 13:00:00,44.21,44.24,44.19,44.23,274000.0,30.3164,30.337,30.3027,30.3301,274000.0
2012-02-03 13:10:00,44.22,44.24,44.2,44.21,298500.0,30.3232,30.337,30.3095,30.3164,298500.0
2012-02-03 13:20:00,44.2,44.22,44.19,44.21,330900.0,30.3095,30.3232,30.3027,30.3164,330900.0
2012-02-03 13:30:00,44.21,44.21,44.15,44.18,625000.0,30.3164,30.3164,30.2752,30.2958,625000.0
2012-02-03 13:40:00,44.18,44.18,44.12,44.14,435500.0,30.2958,30.2958,30.2547,30.2684,435500.0
2012-02-03 13:50:00,44.13,44.15,44.12,44.13,301100.0,30.2615,30.2752,30.2547,30.2615,301100.0
2012-02-03 14:00:00,44.13,44.17,44.12,44.16,477500.0,30.2615,30.289,30.2547,30.2821,477500.0
2012-02-03 14:10:00,44.16,44.22,44.15,44.21,1829800.0,30.2821,30.3232,30.2752,30.3164,1829800.0
2012-02-03 14:20:00,44.22,44.24,44.19,44.21,378000.0,30.3232,30.337,30.3027,30.3164,378000.0
2012-02-03 14:30:00,44.21,44.22,44.18,44.19,266300.0,30.3164,30.3232,30.2958,30.3027,266300.0
2012-02-03 14:40:00,44.2,44.22,44.19,44.22,268700.0,30.3095,30.3232,30.3027,30.3232,268700.0
2012-02-03 14:50:00,44.21,44.22,44.18,44.21,758600.0,30.3164,30.3232,30.2958,30.3164,758600.0
2012-02-03 15:00:00,44.22,44.22,44.17,44.19,746000.0,30.3232,30.3232,30.289,30.3027,746000.0
2012-02-03 15:10:00,44.19,44.2,44.15,44.17,477000.0,30.3027,30.3095,30.2752,30.289,477000.0
2012-02-03 15:20:00,44.16,44.17,44.13,44.15,703100.0,30.2821,30.289,30.2615,30.2752,703100.0
2012-02-03 15:30:00,44.15,44.17,44.11,44.14,868700.0,30.2752,30.289,30.2478,30.2684,868700.0
2012-02-03 15:40:00,44.13,44.15,44.1,44.15,863900.0,30.2615,30.2752,30.241,30.2752,863900.0
2012-02-03 15:50:00,44.15,44.22,44.14,44.2,1868500.0,30.2752,30.3232,30.2684,30.3095,1868500.0
2012-02-06 09:30:00,43.61,43.66,43.55,43.64,1019000.0,29.905,29.9392,29.8638,29.9255,1019000.0
2012-02-06 09:40:00,43.64,43.68,43.58,43.68,666200.0,29.9255,29.953,29.8844,29.953,666200.0
2012-02-06 09:50:00,43.69,43.72,43.65,43.66,680900.0,29.9598,29.9804,29.9324,29.9392,680900.0
2012-02-06 10:00:00,43.66,43.75,43.66,43.69,837800.0,29.9392,30.001,29.9392,29.9598,837800.0
2012-02-06 10:10:00,43.69,43.74,43.69,43.7,688400.0,29.9598,29.9941,29.9598,29.9667,688400.0
2012-02-06 10:20:00,43.7,43.73,43.68,43.69,443700.0,29.9667,29.9872,29.953,29.9598,443700.0
2012-02-06 10:30:00,43.69,43.71,43.66,43.68,183500.0,29.9598,29.9735,29.9392,29.953,183500.0
2012-02-06 10:40:00,43.68,43.68,43.62,43.65,287400.0,29.953,29.953,29.9118,29.9324,287400.0
2012-02-06 10:50:00,43.66,43.71,43.62,43.71,220500.0,29.9392,29.9735,29.9118,29.9735,220500.0
2012-02-06 11:00:00,43.71,43.78,43.66,43.76,350100.0,29.9735,30.0215,29.9392,30.0078,350100.0
2012-02-06 11:10:00,43.76,43.8,43.74,43.77,395800.0,30.0078,30.0352,29.9941,30.0147,395800.0
2012-02-06 11:20:00,43.78,43.79,43.72,43.75,230000.0,30.0215,30.0284,29.9804,30.001,230000.0
2012-02-06 11:30:00,43.75,43.76,43.69,43.69,291400.0,30.001,30.0078,29.9598,29.9598,291400.0
2012-02-06 11:40:00,43.7,43.74,43.68,43.71,300400.0,29.9667,29.9941,29.953,29.9735,300400.0
2012-02-06 11:50:00,43.7,43.73,43.65,43.72,458900.0,29.9667,29.9872,29.9324,29.9804,458900.0
2012-02-06 12:00:00,43.72,43.75,43.65,43.66,452000.0,29.9804,30.001,29.9324,29.9392,452000.0
2012-02-06 12:10:00,43.67,43.69,43.64,43.67,196400.0,29.9461,29.9598,29.9255,29.9461,196400.0
2012-02-06 12:20:00,43.68,43.7,43.65,43.66,222600.0,29.953,29.9667,29.9324,29.9392,222600.0
2012-02-06 12:30:00,43.66,43.75,43.65,43.74,738800.0,29.9392,30.001,29.9324,29.9941,738800.0
2012-02-06 12:40:00,43.73,43.75,43.72,43.73,1861100.0,29.9872,30.001,29.9804,29.9872,1861100.0
2012-02-06 12:50:00,43.74,43.76,43.73,43.74,283600.0,29.9941,30.0078,29.9872,29.9941,283600.0
2012-02-06 13:00:00,43.74,43.75,43.72,43.73,1026900.0,29.9941,30.001,29.9804,29.9872,1026900.0
2012-02-06 13:10:00,43.74,43.75,43.72,43.74,815700.0,29.9941,30.001,29.9804,29.9941,815700.0
2012-02-06 13:20:00,43.73,43.74,43.7,43.71,874000.0,29.9872,29.9941,29.9667,29.9735,874000.0
2012-02-06 13:30:00,43.71,43.74,43.67,43.68,451800.0,29.9735,29.9941,29.9461,29.953,451800.0
2012-02-06 13:40:00,43.67,43.68,43.64,43.67,239500.0,29.9461,29.953,29.9255,29.9461,239500.0
2012-02-06 13:50:00,43.67,43.67,43.64,43.65,200200.0,29.9461,29.9461,29.9255,29.9324,200200.0
2012-02-06 14:00:00,43.65,43.69,43.65,43.67,300600.0,29.9324,29.9598,29.9324,29.9461,300600.0
2012-02-06 14:10:00,43.68,43.71,43.67,43.68,103700.0,29.953,29.9735,29.9461,29.953,103700.0
2012-02-06 14:20:00,43.68,43.71,43.67,43.7,120800.0,29.953,29.9735,29.9461,29.9667,120800.0
2012-02-06 14:30:00,43.71,43.73,43.7,43.73,236600.0,29.9735,29.9872,29.9667,29.9872,236600.0
2012-02-06 14:40:00,43.73,43.73,43.68,43.71,212900.0,29.9872,29.9872,29.953,29.9735,212900.0
2012-02-06 14:50:00,43.71,43.73,43.69,43.72,316500.0,29.9735,29.9872,29.9598,29.9804,316500.0
2012-02-06 15:00:00,43.71,43.76,43.71,43.75,389400.0,29.9735,30.0078,29.9735,30.001,389400.0
2012-02-06 15:10:00,43.75,43.78,43.73,43.78,587500.0,30.001,30.0215,29.9872,30.0215,587500.0
2012-02-06 15:20:00,43.77,43.79,43.75,43.78,1062900.0,30.0147,30.0284,30.001,30.0215,1062900.0
2012-02-06 15:30:00,43.77,43.78,43.73,43.75,740000.0,30.0147,30.0215,29.9872,30.001,740000.0
2012-02-06 15:40:00,43.75,43.8,43.74,43.77,526900.0,30.001,30.0352,29.9941,30.0147,526900.0
2012-02-06 15:50:00,43.77,43.82,43.74,43.8,1334900.0,30.0147,30.049,29.9941,30.0352,1334900.0
2012-02-07 09:30:00,43.62,43.7,43.58,43.58,1035000.0,29.9118,29.9667,29.8844,29.8844,1035000.0
2012-02-07 09:40:00,43.57,43.62,43.52,43.54,940200.0,29.8775,29.9118,29.8432,29.8569,940200.0
2012-02-07 09:50:00,43.54,43.55,43.45,43.5,526100.0,29.8569,29.8638,29.7952,29.8295,526100.0
2012-02-07 10:00:00,43.5,43.53,43.37,43.44,752100.0,29.8295,29.8501,29.7404,29.7884,752100.0
2012-02-07 10:10:00,43.45,43.55,43.41,43.53,442800.0,29.7952,29.8638,29.7678,29.8501,442800.0
2012-02-07 10:20:00,43.54,43.61,43.52,43.58,742000.0,29.8569,29.905,29.8432,29.8844,742000.0
2012-02-07 10:30:00,43.58,43.63,43.57,43.63,558600.0,29.8844,29.9187,29.8775,29.9187,558600.0
2012-02-07 10:40:00,43.63,43.71,43.62,43.69,615300.0,29.9187,29.9735,29.9118,29.9598,615300.0
2012-02-07 10:50:00,43.69,43.8,43.68,43.79,670700.0,29.9598,30.0352,29.953,30.0284,670700.0
2012-02-07 11:00:00,43.79,43.84,43.79,43.83,539600.0,30.0284,30.0627,30.0284,30.0558,539600.0
2012-02-07 11:10:00,43.83,43.84,43.81,43.83,313200.0,30.0558,30.0627,30.0421,30.0558,313200.0
2012-02-07 11:20:00,43.82,43.88,43.81,43.88,692600.0,30.049,30.0901,30.0421,30.0901,692600.0
2012-02-07 11:30:00,43.88,43.89,43.83,43.86,833300.0,30.0901,30.097,30.0558,30.0764,833300.0
2012-02-07 11:40:00,43.86,43.88,43.83,43.84,532300.0,30.0764,30.0901,30.0558,30.0627,532300.0
2012-02-07 11:50:00,43.84,43.84,43.81,43.83,655500.0,30.0627,30.0627,30.0421,30.0558,655500.0
2012-02-07 12:00:00,43.82,43.85,43.81,43.82,168700.0,30.049,30.0695,30.0421,30.049,168700.0
2012-02-07 12:10:00,43.82,43.85,43.81,43.85,125000.0,30.049,30.0695,30.0421,30.0695,125000.0
2012-02-07 12:20:00,43.85,43.88,43.82,43.84,214900.0,30.0695,30.0901,30.049,30.0627,214900.0
2012-02-07 12:30:00,43.84,43.86,43.83,43.86,132500.0,30.0627,30.0764,30.0558,30.0764,132500.0
2012-02-07 12:40:00,43.86,43.86,43.84,43.85,55900.0,30.0764,30.0764,30.0627,30.0695,55900.0
2012-02-07 12:50:00,43.85,43.9,43.84,43.9,188100.0,30.0695,30.1038,30.0627,30.1038,188100.0
2012-02-07 13:00:00,43.9,43.94,43.88,43.93,277700.0,30.1038,30.1312,30.0901,30.1244,277700.0
2012-02-07 13:10:00,43.92,43.93,43.83,43.85,408400.0,30.1175,30.1244,30.0558,30.0695,408400.0
2012-02-07 13:20:00,43.86,43.86,43.79,43.85,281200.0,30.0764,30.0764,30.0284,30.0695,281200.0
2012-02-07 13:30:00,43.84,43.88,43.81,43.88,812400.0,30.0627,30.0901,30.0421,30.0901,812400.0
2012-02-07 13:40:00,43.88,43.89,43.85,43.89,244200.0,30.0901,30.097,30.0695,30.097,244200.0
2012-02-07 13:50:00,43.9,43.9,43.85,43.87,452800.0,30.1038,30.1038,30.0695,30.0832,452800.0
2012-02-07 14:00:00,43.87,43.89,43.84,43.86,344300.0,30.0832,30.097,30.0627,30.0764,344300.0
2012-02-07 14:10:00,43.85,43.87,43.84,43.86,291100.0,30.0695,30.0832,30.0627,30.0764,291100.0
2012-02-07 14:20:00,43.86,43.86,43.82,43.84,473500.0,30.0764,30.0764,30.049,30.0627,473500.0
2012-02-07 14:30:00,43.84,43.86,43.82,43.84,136600.0,30.0627,30.0764,30.049,30.0627,136600.0
2012-02-07 14:40:00,43.85,43.87,43.83,43.85,78100.0,30.0695,30.0832,30.0558,30.0695,78100.0
2012-02-07 14:50:00,43.86,43.88,43.8,43.81,235200.0,30.0764,30.0901,30.0352,30.0421,235200.0
2012-02-07 15:00:00,43.81,43.88,43.81,43.87,361300.0,30.0421,30.0901,30.0421,30.0832,361300.0
2012-02-07 15:10:00,43.88,43.93,43.86,43.9,771400.0,30.0901,30.1244,30.0764,30.1038,771400.0
2012-02-07 15:20:00,43.9,43.96,43.89,43.95,856600.0,30.1038,30.145,30.097,30.1381,856600.0
2012-02-07 15:30:00,43.95,43.96,43.93,43.94,623600.0,30.1381,30.145,30.1244,30.1312,623600.0
2012-02-07 15:40:00,43.93,43.99,43.91,43.95,3395500.0,30.1244,30.1655,30.1107,30.1381,3395500.0
2012-02-07 15:50:00,43.95,43.97,43.86,43.88,2010900.0,30.1381,30.1518,30.0764,30.0901,2010900.0
2012-02-08 09:30:00,44.18,44.23,44.11,44.11,2167800.0,30.2958,30.3301,30.2478,30.2478,2167800.0
2012-02-08 09:40:00,44.11,44.3,44.11,44.3,1463000.0,30.2478,30.3781,30.2478,30.3781,1463000.0
2012-02-08 09:50:00,44.29,44.33,44.27,44.3,726000.0,30.3713,30.3987,30.3575,30.3781,726000.0
2012-02-08 10:00:00,44.3,44.37,44.28,44.32,577200.0,30.3781,30.4261,30.3644,30.3918,577200.0
2012-02-08 10:10:00,44.32,44.38,44.32,44.36,373800.0,30.3918,30.433,30.3918,30.4193,373800.0
2012-02-08 10:20:00,44.36,44.38,44.32,44.34,410100.0,30.4193,30.433,30.3918,30.4055,410100.0
2012-02-08 10:30:00,44.34,44.35,44.23,44.24,302900.0,30.4055,30.4124,30.3301,30.337,302900.0
2012-02-08 10:40:00,44.24,44.27,44.2,44.26,428800.0,30.337,30.3575,30.3095,30.3507,428800.0
2012-02-08 10:50:00,44.26,44.3,44.25,44.3,528900.0,30.3507,30.3781,30.3438,30.3781,528900.0
2012-02-08 11:00:00,44.3,44.33,44.14,44.17,676000.0,30.3781,30.3987,30.2684,30.289,676000.0
2012-02-08 11:10:00,44.16,44.17,44.05,44.05,621700.0,30.2821,30.289,30.2067,30.2067,621700.0
2012-02-08 11:20:00,44.05,44.11,44.03,44.11,388400.0,30.2067,30.2478,30.193,30.2478,388400.0
2012-02-08 11:30:00,44.11,44.12,44.08,44.11,640800.0,30.2478,30.2547,30.2272,30.2478,640800.0
2012-02-08 11:40:00,44.12,44.13,44.08,44.1,1083800.0,30.2547,30.2615,30.2272,30.241,1083800.0
2012-02-08 11:50:00,44.1,44.19,44.09,44.18,975100.0,30.241,30.3027,30.2341,30.2958,975100.0
2012-02-08 12:00:00,44.18,44.21,44.16,44.18,432100.0,30.2958,30.3164,30.2821,30.2958,432100.0
2012-02-08 12:10:00,44.18,44.19,44.16,44.17,336300.0,30.2958,30.3027,30.2821,30.289,336300.0
2012-02-08 12:20:00,44.17,44.21,44.16,44.2,290000.0,30.289,30.3164,30.2821,30.3095,290000.0
2012-02-08 12:30:00,44.2,44.21,44.16,44.18,516500.0,30.3095,30.3164,30.2821,30.2958,516500.0
2012-02-08 12:40:00,44.18,44.21,44.17,44.2,288600.0,30.2958,30.3164,30.289,30.3095,288600.0
2012-02-08 12:50:00,44.2,44.26,44.19,44.25,193800.0,30.3095,30.3507,30.3027,30.3438,193800.0
2012-02-08 13:00:00,44.26,44.26,44.22,44.23,337000.0,30.3507,30.3507,30.3232,30.3301,337000.0
2012-02-08 13:10:00,44.23,44.23,44.16,44.18,347500.0,30.3301,30.3301,30.2821,30.2958,347500.0
2012-02-08 13:20:00,44.18,44.23,44.18,44.23,273400.0,30.2958,30.3301,30.2958,30.3301,273400.0
2012-02-08 13:30:00,44.23,44.24,44.18,44.21,507800.0,30.3301,30.337,30.2958,30.3164,507800.0
2012-02-08 13:40:00,44.21,44.21,44.17,44.19,205900.0,30.3164,30.3164,30.289,30.3027,205900.0
2012-02-08 13:50:00,44.19,44.2,44.17,44.18,531700.0,30.3027,30.3095,30.289,30.2958,531700.0
2012-02-08 14:00:00,44.18,44.2,44.16,44.19,2026400.0,30.2958,30.3095,30.2821,30.3027,2026400.0
2012-02-08 14:10:00,44.19,44.2,44.15,44.17,350100.0,30.3027,30.3095,30.2752,30.289,350100.0
2012-02-08 14:20:00,44.18,44.23,44.16,44.19,398600.0,30.2958,30.3301,30.2821,30.3027,398600.0
2012-02-08 14:30:00,44.2,44.21,44.18,44.2,346800.0,30.3095,30.3164,30.2958,30.3095,346800.0
2012-02-08 14:40:00,44.2,44.26,44.19,44.25,443900.0,30.3095,30.3507,30.3027,30.3438,443900.0
2012-02-08 14:50:00,44.25,44.27,44.23,44.25,527000.0,30.3438,30.3575,30.3301,30.3438,527000.0
2012-02-08 15:00:00,44.25,44.27,44.23,44.26,407100.0,30.3438,30.3575,30.3301,30.3507,407100.0
2012-02-08 15:10:00,44.25,44.27,44.23,44.26,467700.0,30.3438,30.3575,30.3301,30.3507,467700.0
2012-02-08 15:20:00,44.26,44.27,44.24,44.25,651400.0,30.3507,30.3575,30.337,30.3438,651400.0
2012-02-08 15:30:00,44.26,44.27,44.21,44.24,700300.0,30.3507,30.3575,30.3164,30.337,700300.0
2012-02-08 15:40:00,44.25,44.27,44.22,44.24,720500.0,30.3438,30.3575,30.3232,30.337,720500.0
2012-02-08 15:50:00,44.24,44.26,44.22,44.24,1347600.0,30.337,30.3507,30.3232,30.337,1347600.0
2012-02-09 09:30:00,44.29,44.32,44.17,44.17,1046400.0,30.3713,30.3918,30.289,30.289,1046400.0
2012-02-09 09:40:00,44.17,44.23,44.12,44.17,686000.0,30.289,30.3301,30.2547,30.289,686000.0
2012-02-09 09:50:00,44.16,44.3,44.15,44.27,547300.0,30.2821,30.3781,30.2752,30.3575,547300.0
2012-02-09 10:00:00,44.27,44.3,44.12,44.14,887400.0,30.3575,30.3781,30.2547,30.2684,887400.0
2012-02-09 10:10:00,44.14,44.2,44.14,44.17,473000.0,30.2684,30.3095,30.2684,30.289,473000.0
2012-02-09 10:20:00,44.17,44.17,44.0,44.06,418300.0,30.289,30.289,30.1724,30.2135,418300.0
2012-02-09 10:30:00,44.06,44.07,43.95,44.0,650000.0,30.2135,30.2204,30.1381,30.1724,650000.0
2012-02-09 10:40:00,44.0,44.09,43.98,44.07,791700.0,30.1724,30.2341,30.1587,30.2204,791700.0
2012-02-09 10:50:00,44.07,44.14,44.06,44.1,535900.0,30.2204,30.2684,30.2135,30.241,535900.0
2012-02-09 11:00:00,44.11,44.14,44.1,44.11,217700.0,30.2478,30.2684,30.241,30.2478,217700.0
2012-02-09 11:10:00,44.11,44.17,44.1,44.1,295200.0,30.2478,30.289,30.241,30.241,295200.0
2012-02-09 11:20:00,44.1,44.12,44.07,44.08,239600.0,30.241,30.2547,30.2204,30.2272,239600.0
2012-02-09 11:30:00,44.08,44.09,44.03,44.03,200500.0,30.2272,30.2341,30.193,30.193,200500.0
2012-02-09 11:40:00,44.03,44.12,43.99,44.09,242100.0,30.193,30.2547,30.1655,30.2341,242100.0
2012-02-09 11:50:00,44.09,44.17,44.09,44.16,298100.0,30.2341,30.289,30.2341,30.2821,298100.0
2012-02-09 12:00:00,44.16,44.21,44.16,44.17,302000.0,30.2821,30.3164,30.2821,30.289,302000.0
2012-02-09 12:10:00,44.18,44.2,44.15,44.17,165000.0,30.2958,30.3095,30.2752,30.289,165000.0
2012-02-09 12:20:00,44.17,44.18,44.13,44.14,123200.0,30.289,30.2958,30.2615,30.2684,123200.0
2012-02-09 12:30:00,44.14,44.15,44.12,44.13,144500.0,30.2684,30.2752,30.2547,30.2615,144500.0
2012-02-09 12:40:00,44.14,44.22,44.14,44.2,592500.0,30.2684,30.3232,30.2684,30.3095,592500.0
2012-02-09 12:50:00,44.2,44.21,44.16,44.18,332200.0,30.3095,30.3164,30.2821,30.2958,332200.0
2012-02-09 13:00:00,44.19,44.22,44.13,44.14,266100.0,30.3027,30.3232,30.2615,30.2684,266100.0
2012-02-09 13:10:00,44.15,44.19,44.14,44.17,178700.0,30.2752,30.3027,30.2684,30.289,178700.0
2012-02-09 13:20:00,44.17,44.23,44.16,44.21,234600.0,30.289,30.3301,30.2821,30.3164,234600.0
2012-02-09 13:30:00,44.21,44.27,44.17,44.24,2201700.0,30.3164,30.3575,30.289,30.337,2201700.0
2012-02-09 13:40:00,44.24,44.26,44.18,44.21,552800.0,30.337,30.3507,30.2958,30.3164,552800.0
2012-02-09 13:50:00,44.22,44.23,44.19,44.21,216100.0,30.3232,30.3301,30.3027,30.3164,216100.0
2012-02-09 14:00:00,44.2,44.25,44.18,44.19,336600.0,30.3095,30.3438,30.2958,30.3027,336600.0
2012-02-09 14:10:00,44.19,44.24,44.17,44.2,432900.0,30.3027,30.337,30.289,30.3095,432900.0
2012-02-09 14:20:00,44.21,44.24,44.2,44.21,332100.0,30.3164,30.337,30.3095,30.3164,332100.0
2012-02-09 14:30:00,44.21,44.24,44.21,44.23,402700.0,30.3164,30.337,30.3164,30.3301,402700.0
2012-02-09 14:40:00,44.23,44.23,44.19,44.22,275400.0,30.3301,30.3301,30.3027,30.3232,275400.0
2012-02-09 14:50:00,44.21,44.25,44.21,44.23,638000.0,30.3164,30.3438,30.3164,30.3301,638000.0
2012-02-09 15:00:00,44.23,44.26,44.22,44.25,705100.0,30.3301,30.3507,30.3232,30.3438,705100.0
2012-02-09 15:10:00,44.25,44.26,44.21,44.22,632000.0,30.3438,30.3507,30.3164,30.3232,632000.0
2012-02-09 15:20:00,44.22,44.25,44.21,44.23,439600.0,30.3232,30.3438,30.3164,30.3301,439600.0
2012-02-09 15:30:00,44.24,44.26,44.23,44.25,536800.0,30.337,30.3507,30.3301,30.3438,536800.0
2012-02-09 15:40:00,44.26,44.27,44.2,44.21,1353000.0,30.3507,30.3575,30.3095,30.3164,1353000.0
2012-02-09 15:50:00,44.21,44.23,44.19,44.22,1139700.0,30.3164,30.3301,30.3027,30.3232,1139700.0
2012-02-10 09:30:00,43.26,43.27,43.16,43.27,1300400.0,29.6649,29.6718,29.5964,29.6718,1300400.0
2012-02-10 09:40:00,43.27,43.31,43.24,43.29,1448100.0,29.6718,29.6992,29.6512,29.6855,1448100.0
2012-02-10 09:50:00,43.3,43.3,43.17,43.18,684000.0,29.6924,29.6924,29.6032,29.6101,684000.0
2012-02-10 10:00:00,43.17,43.21,43.09,43.12,733100.0,29.6032,29.6307,29.5484,29.5689,733100.0
2012-02-10 10:10:00,43.13,43.18,43.09,43.17,634100.0,29.5758,29.6101,29.5484,29.6032,634100.0
2012-02-10 10:20:00,43.16,43.22,43.14,43.22,503200.0,29.5964,29.6375,29.5827,29.6375,503200.0
2012-02-10 10:30:00,43.2,43.24,43.18,43.2,538900.0,29.6238,29.6512,29.6101,29.6238,538900.0
2012-02-10 10:40:00,43.21,43.27,43.19,43.23,496600.0,29.6307,29.6718,29.6169,29.6444,496600.0
2012-02-10 10:50:00,43.23,43.28,43.22,43.28,322200.0,29.6444,29.6787,29.6375,29.6787,322200.0
2012-02-10 11:00:00,43.27,43.3,43.25,43.29,399000.0,29.6718,29.6924,29.6581,29.6855,399000.0
2012-02-10 11:10:00,43.29,43.31,43.24,43.26,481000.0,29.6855,29.6992,29.6512,29.6649,481000.0
2012-02-10 11:20:00,43.26,43.27,43.18,43.19,360000.0,29.6649,29.6718,29.6101,29.6169,360000.0
2012-02-10 11:30:00,43.19,43.23,43.17,43.22,325200.0,29.6169,29.6444,29.6032,29.6375,325200.0
2012-02-10 11:40:00,43.21,43.24,43.21,43.23,498500.0,29.6307,29.6512,29.6307,29.6444,498500.0
2012-02-10 11:50:00,43.23,43.29,43.23,43.25,200600.0,29.6444,29.6855,29.6444,29.6581,200600.0
2012-02-10 12:00:00,43.25,43.27,43.23,43.23,253900.0,29.6581,29.6718,29.6444,29.6444,253900.0
2012-02-10 12:10:00,43.23,43.26,43.22,43.26,294400.0,29.6444,29.6649,29.6375,29.6649,294400.0
2012-02-10 12:20:00,43.26,43.28,43.25,43.26,347100.0,29.6649,29.6787,29.6581,29.6649,347100.0
2012-02-10 12:30:00,43.26,43.31,43.25,43.29,392400.0,29.6649,29.6992,29.6581,29.6855,392400.0
2012-02-10 12:40:00,43.29,43.31,43.27,43.3,640100.0,29.6855,29.6992,29.6718,29.6924,640100.0
2012-02-10 12:50:00,43.31,43.31,43.29,43.29,291000.0,29.6992,29.6992,29.6855,29.6855,291000.0
2012-02-10 13:00:00,43.29,43.3,43.26,43.27,746600.0,29.6855,29.6924,29.6649,29.6718,746600.0
2012-02-10 13:10:00,43.27,43.29,43.25,43.26,363900.0,29.6718,29.6855,29.6581,29.6649,363900.0
2012-02-10 13:20:00,43.27,43.27,43.22,43.22,249000.0,29.6718,29.6718,29.6375,29.6375,249000.0
2012-02-10 13:30:00,43.23,43.23,43.14,43.15,716400.0,29.6444,29.6444,29.5827,29.5895,716400.0
2012-02-10 13:40:00,43.15,43.19,43.15,43.17,179700.0,29.5895,29.6169,29.5895,29.6032,179700.0
2012-02-10 13:50:00,43.17,43.18,43.12,43.13,468100.0,29.6032,29.6101,29.5689,29.5758,468100.0
2012-02-10 14:00:00,43.13,43.16,43.12,43.13,381800.0,29.5758,29.5964,29.5689,29.5758,381800.0
2012-02-10 14:10:00,43.13,43.13,43.1,43.12,353900.0,29.5758,29.5758,29.5552,29.5689,353900.0
2012-02-10 14:20:00,43.11,43.15,43.1,43.14,408200.0,29.5621,29.5895,29.5552,29.5827,408200.0
2012-02-10 14:30:00,43.14,43.18,43.12,43.16,463800.0,29.5827,29.6101,29.5689,29.5964,463800.0
2012-02-10 14:40:00,43.15,43.18,43.14,43.16,832100.0,29.5895,29.6101,29.5827,29.5964,832100.0
2012-02-10 14:50:00,43.16,43.19,43.15,43.19,398200.0,29.5964,29.6169,29.5895,29.6169,398200.0
2012-02-10 15:00:00,43.19,43.19,43.15,43.17,1332600.0,29.6169,29.6169,29.5895,29.6032,1332600.0
2012-02-10 15:10:00,43.17,43.19,43.15,43.18,994800.0,29.6032,29.6169,29.5895,29.6101,994800.0
2012-02-10 15:20:00,43.18,43.2,43.16,43.2,796700.0,29.6101,29.6238,29.5964,29.6238,796700.0
2012-02-10 15:30:00,43.21,43.23,43.18,43.22,945100.0,29.6307,29.6444,29.6101,29.6375,945100.0
2012-02-10 15:40:00,43.22,43.29,43.2,43.26,1253100.0,29.6375,29.6855,29.6238,29.6649,1253100.0
2012-02-10 15:50:00,43.26,43.32,43.25,43.26,2821500.0,29.6649,29.7061,29.6581,29.6649,2821500.0
2012-02-13 09:30:00,44.0,44.04,43.87,43.9,1047700.0,30.1724,30.1998,30.0832,30.1038,1047700.0
2012-02-13 09:40:00,43.9,43.9,43.8,43.85,391000.0,30.1038,30.1038,30.0352,30.0695,391000.0
2012-02-13 09:50:00,43.85,43.89,43.81,43.85,396800.0,30.0695,30.097,30.0421,30.0695,396800.0
2012-02-13 10:00:00,43.84,43.87,43.8,43.84,752600.0,30.0627,30.0832,30.0352,30.0627,752600.0
2012-02-13 10:10:00,43.84,43.85,43.7,43.74,576300.0,30.0627,30.0695,29.9667,29.9941,576300.0
2012-02-13 10:20:00,43.73,43.78,43.7,43.76,507800.0,29.9872,30.0215,29.9667,30.0078,507800.0
2012-02-13 10:30:00,43.75,43.76,43.67,43.7,359100.0,30.001,30.0078,29.9461,29.9667,359100.0
2012-02-13 10:40:00,43.71,43.75,43.7,43.73,388500.0,29.9735,30.001,29.9667,29.9872,388500.0
2012-02-13 10:50:00,43.72,43.81,43.71,43.8,385300.0,29.9804,30.0421,29.9735,30.0352,385300.0
2012-02-13 11:00:00,43.8,43.83,43.79,43.82,454900.0,30.0352,30.0558,30.0284,30.049,454900.0
2012-02-13 11:10:00,43.82,43.84,43.79,43.83,390300.0,30.049,30.0627,30.0284,30.0558,390300.0
2012-02-13 11:20:00,43.83,43.84,43.81,43.82,368200.0,30.0558,30.0627,30.0421,30.049,368200.0
2012-02-13 11:30:00,43.82,43.85,43.81,43.84,369600.0,30.049,30.0695,30.0421,30.0627,369600.0
2012-02-13 11:40:00,43.84,43.88,43.82,43.87,313000.0,30.0627,30.0901,30.049,30.0832,313000.0
2012-02-13 11:50:00,43.87,43.88,43.86,43.87,160600.0,30.0832,30.0901,30.0764,30.0832,160600.0
2012-02-13 12:00:00,43.86,43.89,43.85,43.87,186900.0,30.0764,30.097,30.0695,30.0832,186900.0
2012-02-13 12:10:00,43.87,43.88,43.85,43.86,86400.0,30.0832,30.0901,30.0695,30.0764,86400.0
2012-02-13 12:20:00,43.86,43.86,43.82,43.83,172800.0,30.0764,30.0764,30.049,30.0558,172800.0
2012-02-13 12:30:00,43.82,43.82,43.8,43.8,124500.0,30.049,30.049,30.0352,30.0352,124500.0
2012-02-13 12:40:00,43.8,43.83,43.79,43.81,108100.0,30.0352,30.0558,30.0284,30.0421,108100.0
2012-02-13 12:50:00,43.81,43.89,43.81,43.89,121800.0,30.0421,30.097,30.0421,30.097,121800.0
2012-02-13 13:00:00,43.89,43.93,43.89,43.93,241500.0,30.097,30.1244,30.097,30.1244,241500.0
2012-02-13 13:10:00,43.93,43.96,43.92,43.92,459300.0,30.1244,30.145,30.1175,30.1175,459300.0
2012-02-13 13:20:00,43.92,43.94,43.91,43.93,319800.0,30.1175,30.1312,30.1107,30.1244,319800.0
2012-02-13 13:30:00,43.93,43.98,43.91,43.96,382900.0,30.1244,30.1587,30.1107,30.145,382900.0
2012-02-13 13:40:00,43.96,43.97,43.94,43.95,248500.0,30.145,30.1518,30.1312,30.1381,248500.0
2012-02-13 13:50:00,43.95,43.98,43.94,43.96,214100.0,30.1381,30.1587,30.1312,30.145,214100.0
2012-02-13 14:00:00,43.96,43.97,43.95,43.96,367000.0,30.145,30.1518,30.1381,30.145,367000.0
2012-02-13 14:10:00,43.96,44.02,43.96,44.02,653000.0,30.145,30.1861,30.145,30.1861,653000.0
2012-02-13 14:20:00,44.01,44.02,43.99,44.0,427400.0,30.1792,30.1861,30.1655,30.1724,427400.0
2012-02-13 14:30:00,44.0,44.03,43.98,43.99,245300.0,30.1724,30.193,30.1587,30.1655,245300.0
2012-02-13 14:40:00,44.0,44.03,44.0,44.01,198700.0,30.1724,30.193,30.1724,30.1792,198700.0
2012-02-13 14:50:00,44.01,44.03,44.0,44.01,261300.0,30.1792,30.193,30.1724,30.1792,261300.0
2012-02-13 15:00:00,44.01,44.03,43.97,43.98,504500.0,30.1792,30.193,30.1518,30.1587,504500.0
2012-02-13 15:10:00,43.98,44.01,43.98,44.01,343900.0,30.1587,30.1792,30.1587,30.1792,343900.0
2012-02-13 15:20:00,44.01,44.01,43.98,44.0,348700.0,30.1792,30.1792,30.1587,30.1724,348700.0
2012-02-13 15:30:00,43.99,44.01,43.94,43.97,485400.0,30.1655,30.1792,30.1312,30.1518,485400.0
2012-02-13 15:40:00,43.97,43.97,43.92,43.94,843800.0,30.1518,30.1518,30.1175,30.1312,843800.0
2012-02-13 15:50:00,43.94,43.97,43.91,43.94,1536500.0,30.1312,30.1518,30.1107,30.1312,1536500.0
2012-02-14 09:30:00,43.68,43.71,43.65,43.7,805200.0,29.953,29.9735,29.9324,29.9667,805200.0
2012-02-14 09:40:00,43.7,43.79,43.67,43.76,1032400.0,29.9667,30.0284,29.9461,30.0078,1032400.0
2012-02-14 09:50:00,43.75,43.78,43.64,43.65,506800.0,30.001,30.0215,29.9255,29.9324,506800.0
2012-02-14 10:00:00,43.65,43.69,43.55,43.56,583500.0,29.9324,29.9598,29.8638,29.8707,583500.0
2012-02-14 10:10:00,43.56,43.57,43.52,43.53,631000.0,29.8707,29.8775,29.8432,29.8501,631000.0
2012-02-14 10:20:00,43.54,43.61,43.54,43.6,467400.0,29.8569,29.905,29.8569,29.8981,467400.0
2012-02-14 10:30:00,43.6,43.63,43.57,43.57,372900.0,29.8981,29.9187,29.8775,29.8775,372900.0
2012-02-14 10:40:00,43.58,43.58,43.53,43.54,305900.0,29.8844,29.8844,29.8501,29.8569,305900.0
2012-02-14 10:50:00,43.54,43.54,43.48,43.52,275100.0,29.8569,29.8569,29.8158,29.8432,275100.0
2012-02-14 11:00:00,43.52,43.55,43.49,43.54,214400.0,29.8432,29.8638,29.8227,29.8569,214400.0
2012-02-14 11:10:00,43.55,43.57,43.53,43.55,209700.0,29.8638,29.8775,29.8501,29.8638,209700.0
2012-02-14 11:20:00,43.56,43.59,43.55,43.58,178300.0,29.8707,29.8912,29.8638,29.8844,178300.0
2012-02-14 11:30:00,43.58,43.63,43.58,43.62,287500.0,29.8844,29.9187,29.8844,29.9118,287500.0
2012-02-14 11:40:00,43.62,43.64,43.6,43.64,125600.0,29.9118,29.9255,29.8981,29.9255,125600.0
2012-02-14 11:50:00,43.64,43.67,43.58,43.6,299900.0,29.9255,29.9461,29.8844,29.8981,299900.0
2012-02-14 12:00:00,43.6,43.64,43.58,43.63,389300.0,29.8981,29.9255,29.8844,29.9187,389300.0
2012-02-14 12:10:00,43.62,43.62,43.58,43.59,194800.0,29.9118,29.9118,29.8844,29.8912,194800.0
2012-02-14 12:20:00,43.6,43.6,43.56,43.57,171900.0,29.8981,29.8981,29.8707,29.8775,171900.0
2012-02-14 12:30:00,43.57,43.58,43.55,43.57,155400.0,29.8775,29.8844,29.8638,29.8775,155400.0
2012-02-14 12:40:00,43.57,43.61,43.56,43.61,164800.0,29.8775,29.905,29.8707,29.905,164800.0
2012-02-14 12:50:00,43.61,43.61,43.49,43.49,216600.0,29.905,29.905,29.8227,29.8227,216600.0
2012-02-14 13:00:00,43.49,43.5,43.44,43.44,255900.0,29.8227,29.8295,29.7884,29.7884,255900.0
2012-02-14 13:10:00,43.44,43.49,43.43,43.44,153700.0,29.7884,29.8227,29.7815,29.7884,153700.0
2012-02-14 13:20:00,43.44,43.49,43.44,43.48,107600.0,29.7884,29.8227,29.7884,29.8158,107600.0
2012-02-14 13:30:00,43.48,43.55,43.48,43.55,191100.0,29.8158,29.8638,29.8158,29.8638,191100.0
2012-02-14 13:40:00,43.55,43.55,43.5,43.51,131900.0,29.8638,29.8638,29.8295,29.8364,131900.0
2012-02-14 13:50:00,43.5,43.52,43.48,43.52,105400.0,29.8295,29.8432,29.8158,29.8432,105400.0
2012-02-14 14:00:00,43.52,43.54,43.49,43.49,127600.0,29.8432,29.8569,29.8227,29.8227,127600.0
2012-02-14 14:10:00,43.49,43.52,43.44,43.45,195900.0,29.8227,29.8432,29.7884,29.7952,195900.0
2012-02-14 14:20:00,43.45,43.47,43.36,43.36,321700.0,29.7952,29.8089,29.7335,29.7335,321700.0
2012-02-14 14:30:00,43.36,43.38,43.32,43.38,205400.0,29.7335,29.7472,29.7061,29.7472,205400.0
2012-02-14 14:40:00,43.38,43.41,43.36,43.4,259200.0,29.7472,29.7678,29.7335,29.7609,259200.0
2012-02-14 14:50:00,43.39,43.45,43.39,43.44,206600.0,29.7541,29.7952,29.7541,29.7884,206600.0
2012-02-14 15:00:00,43.44,43.49,43.44,43.47,223600.0,29.7884,29.8227,29.7884,29.8089,223600.0
2012-02-14 15:10:00,43.47,43.48,43.38,43.39,256200.0,29.8089,29.8158,29.7472,29.7541,256200.0
2012-02-14 15:20:00,43.4,43.4,43.35,43.38,608000.0,29.7609,29.7609,29.7267,29.7472,608000.0
2012-02-14 15:30:00,43.38,43.47,43.35,43.47,716400.0,29.7472,29.8089,29.7267,29.8089,716400.0
2012-02-14 15:40:00,43.48,43.62,43.47,43.62,635900.0,29.8158,29.9118,29.8089,29.9118,635900.0
2012-02-14 15:50:00,43.62,43.65,43.58,43.63,934400.0,29.9118,29.9324,29.8844,29.9187,934400.0
2012-02-15 09:30:00,44.12,44.12,43.97,43.99,960100.0,30.2547,30.2547,30.1518,30.1655,960100.0
2012-02-15 09:40:00,43.98,44.02,43.94,43.99,414800.0,30.1587,30.1861,30.1312,30.1655,414800.0
2012-02-15 09:50:00,44.0,44.06,44.0,44.06,316600.0,30.1724,30.2135,30.1724,30.2135,316600.0
2012-02-15 10:00:00,44.05,44.09,44.02,44.02,373400.0,30.2067,30.2341,30.1861,30.1861,373400.0
2012-02-15 10:10:00,44.02,44.06,43.96,43.96,308100.0,30.1861,30.2135,30.145,30.145,308100.0
2012-02-15 10:20:00,43.96,44.01,43.94,44.0,436000.0,30.145,30.1792,30.1312,30.1724,436000.0
2012-02-15 10:30:00,44.0,44.04,44.0,44.01,347200.0,30.1724,30.1998,30.1724,30.1792,347200.0
2012-02-15 10:40:00,44.01,44.1,44.01,44.07,555900.0,30.1792,30.241,30.1792,30.2204,555900.0
2012-02-15 10:50:00,44.08,44.08,43.97,43.98,254300.0,30.2272,30.2272,30.1518,30.1587,254300.0
2012-02-15 11:00:00,43.98,44.02,43.96,43.99,323500.0,30.1587,30.1861,30.145,30.1655,323500.0
2012-02-15 11:10:00,43.99,44.0,43.94,43.99,449200.0,30.1655,30.1724,30.1312,30.1655,449200.0
2012-02-15 11:20:00,44.0,44.03,43.98,44.03,194400.0,30.1724,30.193,30.1587,30.193,194400.0
2012-02-15 11:30:00,44.02,44.05,44.01,44.04,450000.0,30.1861,30.2067,30.1792,30.1998,450000.0
2012-02-15 11:40:00,44.04,44.12,44.04,44.1,299600.0,30.1998,30.2547,30.1998,30.241,299600.0
2012-02-15 11:50:00,44.09,44.12,44.08,44.12,196100.0,30.2341,30.2547,30.2272,30.2547,196100.0
2012-02-15 12:00:00,44.12,44.12,44.08,44.09,244000.0,30.2547,30.2547,30.2272,30.2341,244000.0
2012-02-15 12:10:00,44.1,44.11,44.06,44.09,188700.0,30.241,30.2478,30.2135,30.2341,188700.0
2012-02-15 12:20:00,44.08,44.09,44.06,44.07,184800.0,30.2272,30.2341,30.2135,30.2204,184800.0
2012-02-15 12:30:00,44.07,44.07,43.99,44.01,555000.0,30.2204,30.2204,30.1655,30.1792,555000.0
2012-02-15 12:40:00,44.02,44.03,43.91,43.91,459600.0,30.1861,30.193,30.1107,30.1107,459600.0
2012-02-15 12:50:00,43.91,43.94,43.8,43.83,690900.0,30.1107,30.1312,30.0352,30.0558,690900.0
2012-02-15 13:00:00,43.83,43.87,43.74,43.85,742300.0,30.0558,30.0832,29.9941,30.0695,742300.0
2012-02-15 13:10:00,43.85,43.88,43.83,43.85,384400.0,30.0695,30.0901,30.0558,30.0695,384400.0
2012-02-15 13:20:00,43.86,43.88,43.85,43.87,530800.0,30.0764,30.0901,30.0695,30.0832,530800.0
2012-02-15 13:30:00,43.88,43.89,43.83,43.86,352200.0,30.0901,30.097,30.0558,30.0764,352200.0
2012-02-15 13:40:00,43.86,43.86,43.8,43.84,585100.0,30.0764,30.0764,30.0352,30.0627,585100.0
2012-02-15 13:50:00,43.84,43.91,43.83,43.91,353900.0,30.0627,30.1107,30.0558,30.1107,353900.0
2012-02-15 14:00:00,43.91,43.94,43.79,43.81,621000.0,30.1107,30.1312,30.0284,30.0421,621000.0
2012-02-15 14:10:00,43.81,43.82,43.72,43.72,631500.0,30.0421,30.049,29.9804,29.9804,631500.0
2012-02-15 14:20:00,43.71,43.88,43.7,43.85,457700.0,29.9735,30.0901,29.9667,30.0695,457700.0
2012-02-15 14:30:00,43.85,43.87,43.77,43.77,339300.0,30.0695,30.0832,30.0147,30.0147,339300.0
2012-02-15 14:40:00,43.77,43.82,43.76,43.81,244600.0,30.0147,30.049,30.0078,30.0421,244600.0
2012-02-15 14:50:00,43.81,43.84,43.66,43.67,357700.0,30.0421,30.0627,29.9392,29.9461,357700.0
2012-02-15 15:00:00,43.67,43.72,43.65,43.69,610400.0,29.9461,29.9804,29.9324,29.9598,610400.0
2012-02-15 15:10:00,43.68,43.74,43.65,43.69,382500.0,29.953,29.9941,29.9324,29.9598,382500.0
2012-02-15 15:20:00,43.7,43.71,43.64,43.7,416100.0,29.9667,29.9735,29.9255,29.9667,416100.0
2012-02-15 15:30:00,43.7,43.73,43.68,43.72,401900.0,29.9667,29.9872,29.953,29.9804,401900.0
2012-02-15 15:40:00,43.72,43.81,43.7,43.77,466100.0,29.9804,30.0421,29.9667,30.0147,466100.0
2012-02-15 15:50:00,43.76,43.78,43.7,43.75,867800.0,30.0078,30.0215,29.9667,30.001,867800.0
2012-02-16 09:30:00,43.56,43.57,43.47,43.49,671500.0,29.8707,29.8775,29.8089,29.8227,671500.0
2012-02-16 09:40:00,43.49,43.59,43.48,43.55,310700.0,29.8227,29.8912,29.8158,29.8638,310700.0
2012-02-16 09:50:00,43.55,43.6,43.43,43.54,632100.0,29.8638,29.8981,29.7815,29.8569,632100.0
2012-02-16 10:00:00,43.54,43.7,43.51,43.64,906500.0,29.8569,29.9667,29.8364,29.9255,906500.0
2012-02-16 10:10:00,43.65,43.7,43.63,43.67,495600.0,29.9324,29.9667,29.9187,29.9461,495600.0
2012-02-16 10:20:00,43.67,43.73,43.64,43.72,319200.0,29.9461,29.9872,29.9255,29.9804,319200.0
2012-02-16 10:30:00,43.72,43.77,43.72,43.74,320600.0,29.9804,30.0147,29.9804,29.9941,320600.0
2012-02-16 10:40:00,43.74,43.75,43.69,43.71,235800.0,29.9941,30.001,29.9598,29.9735,235800.0
2012-02-16 10:50:00,43.71,43.72,43.65,43.65,223800.0,29.9735,29.9804,29.9324,29.9324,223800.0
2012-02-16 11:00:00,43.65,43.71,43.63,43.65,215500.0,29.9324,29.9735,29.9187,29.9324,215500.0
2012-02-16 11:10:00,43.65,43.7,43.63,43.69,147000.0,29.9324,29.9667,29.9187,29.9598,147000.0
2012-02-16 11:20:00,43.68,43.71,43.66,43.7,237900.0,29.953,29.9735,29.9392,29.9667,237900.0
2012-02-16 11:30:00,43.7,43.81,43.66,43.79,288800.0,29.9667,30.0421,29.9392,30.0284,288800.0
2012-02-16 11:40:00,43.79,43.8,43.76,43.78,228200.0,30.0284,30.0352,30.0078,30.0215,228200.0
2012-02-16 11:50:00,43.78,43.95,43.77,43.93,404500.0,30.0215,30.1381,30.0147,30.1244,404500.0
2012-02-16 12:00:00,43.93,43.96,43.89,43.9,293800.0,30.1244,30.145,30.097,30.1038,293800.0
2012-02-16 12:10:00,43.91,43.94,43.88,43.93,175100.0,30.1107,30.1312,30.0901,30.1244,175100.0
2012-02-16 12:20:00,43.92,43.98,43.91,43.94,235900.0,30.1175,30.1587,30.1107,30.1312,235900.0
2012-02-16 12:30:00,43.94,43.97,43.92,43.97,119900.0,30.1312,30.1518,30.1175,30.1518,119900.0
2012-02-16 12:40:00,43.97,43.97,43.91,43.92,176000.0,30.1518,30.1518,30.1107,30.1175,176000.0
2012-02-16 12:50:00,43.92,43.97,43.9,43.97,142400.0,30.1175,30.1518,30.1038,30.1518,142400.0
2012-02-16 13:00:00,43.97,44.0,43.95,43.99,237700.0,30.1518,30.1724,30.1381,30.1655,237700.0
2012-02-16 13:10:00,44.0,44.08,43.99,44.06,337200.0,30.1724,30.2272,30.1655,30.2135,337200.0
2012-02-16 13:20:00,44.05,44.09,44.04,44.08,346200.0,30.2067,30.2341,30.1998,30.2272,346200.0
2012-02-16 13:30:00,44.08,44.15,44.08,44.1,300200.0,30.2272,30.2752,30.2272,30.241,300200.0
2012-02-16 13:40:00,44.1,44.11,44.08,44.1,160000.0,30.241,30.2478,30.2272,30.241,160000.0
2012-02-16 13:50:00,44.09,44.11,44.07,44.1,313900.0,30.2341,30.2478,30.2204,30.241,313900.0
2012-02-16 14:00:00,44.11,44.12,44.07,44.08,182100.0,30.2478,30.2547,30.2204,30.2272,182100.0
2012-02-16 14:10:00,44.09,44.11,44.07,44.09,116300.0,30.2341,30.2478,30.2204,30.2341,116300.0
2012-02-16 14:20:00,44.09,44.12,44.08,44.12,217500.0,30.2341,30.2547,30.2272,30.2547,217500.0
2012-02-16 14:30:00,44.12,44.17,44.11,44.11,355700.0,30.2547,30.289,30.2478,30.2478,355700.0
2012-02-16 14:40:00,44.12,44.13,44.08,44.1,1133100.0,30.2547,30.2615,30.2272,30.241,1133100.0
2012-02-16 14:50:00,44.11,44.13,44.08,44.12,186800.0,30.2478,30.2615,30.2272,30.2547,186800.0
2012-02-16 15:00:00,44.12,44.15,44.1,44.12,266900.0,30.2547,30.2752,30.241,30.2547,266900.0
2012-02-16 15:10:00,44.11,44.13,44.09,44.11,467300.0,30.2478,30.2615,30.2341,30.2478,467300.0
2012-02-16 15:20:00,44.11,44.12,44.09,44.11,306600.0,30.2478,30.2547,30.2341,30.2478,306600.0
2012-02-16 15:30:00,44.11,44.13,44.05,44.08,4164800.0,30.2478,30.2615,30.2067,30.2272,4164800.0
2012-02-16 15:40:00,44.08,44.15,44.07,44.14,1004200.0,30.2272,30.2752,30.2204,30.2684,1004200.0
2012-02-16 15:50:00,44.14,44.18,44.13,44.17,1454800.0,30.2684,30.2958,30.2615,30.289,1454800.0
2012-02-17 09:30:00,44.35,44.36,44.28,44.34,1326300.0,30.4124,30.4193,30.3644,30.4055,1326300.0
2012-02-17 09:40:00,44.34,44.42,44.32,44.37,1653800.0,30.4055,30.4604,30.3918,30.4261,1653800.0
2012-02-17 09:50:00,44.36,44.37,44.31,44.34,1106000.0,30.4193,30.4261,30.385,30.4055,1106000.0
2012-02-17 10:00:00,44.34,44.36,44.27,44.29,661800.0,30.4055,30.4193,30.3575,30.3713,661800.0
2012-02-17 10:10:00,44.29,44.31,44.26,44.3,296800.0,30.3713,30.385,30.3507,30.3781,296800.0
2012-02-17 10:20:00,44.3,44.31,44.26,44.27,1930400.0,30.3781,30.385,30.3507,30.3575,1930400.0
2012-02-17 10:30:00,44.27,44.29,44.24,44.24,265800.0,30.3575,30.3713,30.337,30.337,265800.0
2012-02-17 10:40:00,44.24,44.26,44.2,44.21,2432100.0,30.337,30.3507,30.3095,30.3164,2432100.0
2012-02-17 10:50:00,44.21,44.22,44.16,44.18,357000.0,30.3164,30.3232,30.2821,30.2958,357000.0
2012-02-17 11:00:00,44.18,44.18,44.1,44.12,365000.0,30.2958,30.2958,30.241,30.2547,365000.0
2012-02-17 11:10:00,44.11,44.14,44.09,44.13,420100.0,30.2478,30.2684,30.2341,30.2615,420100.0
2012-02-17 11:20:00,44.13,44.16,44.11,44.16,466400.0,30.2615,30.2821,30.2478,30.2821,466400.0
2012-02-17 11:30:00,44.16,44.17,44.13,44.17,535200.0,30.2821,30.289,30.2615,30.289,535200.0
2012-02-17 11:40:00,44.16,44.21,44.16,44.17,282500.0,30.2821,30.3164,30.2821,30.289,282500.0
2012-02-17 11:50:00,44.18,44.19,44.15,44.16,237100.0,30.2958,30.3027,30.2752,30.2821,237100.0
2012-02-17 12:00:00,44.17,44.18,44.13,44.15,868500.0,30.289,30.2958,30.2615,30.2752,868500.0
2012-02-17 12:10:00,44.15,44.16,44.14,44.14,321500.0,30.2752,30.2821,30.2684,30.2684,321500.0
2012-02-17 12:20:00,44.15,44.16,44.11,44.13,685900.0,30.2752,30.2821,30.2478,30.2615,685900.0
2012-02-17 12:30:00,44.13,44.15,44.12,44.15,292300.0,30.2615,30.2752,30.2547,30.2752,292300.0
2012-02-17 12:40:00,44.16,44.16,44.13,44.16,427700.0,30.2821,30.2821,30.2615,30.2821,427700.0
2012-02-17 12:50:00,44.16,44.17,44.14,44.16,512100.0,30.2821,30.289,30.2684,30.2821,512100.0
2012-02-17 13:00:00,44.16,44.17,44.15,44.16,194600.0,30.2821,30.289,30.2752,30.2821,194600.0
2012-02-17 13:10:00,44.16,44.21,44.16,44.19,331300.0,30.2821,30.3164,30.2821,30.3027,331300.0
2012-02-17 13:20:00,44.2,44.23,44.2,44.22,140000.0,30.3095,30.3301,30.3095,30.3232,140000.0
2012-02-17 13:30:00,44.21,44.24,44.21,44.24,255200.0,30.3164,30.337,30.3164,30.337,255200.0
2012-02-17 13:40:00,44.23,44.24,44.22,44.22,169400.0,30.3301,30.337,30.3232,30.3232,169400.0
2012-02-17 13:50:00,44.22,44.23,44.2,44.23,320100.0,30.3232,30.3301,30.3095,30.3301,320100.0
2012-02-17 14:00:00,44.22,44.23,44.21,44.22,122700.0,30.3232,30.3301,30.3164,30.3232,122700.0
2012-02-17 14:10:00,44.22,44.22,44.19,44.21,229900.0,30.3232,30.3232,30.3027,30.3164,229900.0
2012-02-17 14:20:00,44.2,44.22,44.2,44.22,144500.0,30.3095,30.3232,30.3095,30.3232,144500.0
2012-02-17 14:30:00,44.22,44.24,44.22,44.24,165200.0,30.3232,30.337,30.3232,30.337,165200.0
2012-02-17 14:40:00,44.24,44.25,44.22,44.24,207500.0,30.337,30.3438,30.3232,30.337,207500.0
2012-02-17 14:50:00,44.23,44.25,44.23,44.24,200100.0,30.3301,30.3438,30.3301,30.337,200100.0
2012-02-17 15:00:00,44.24,44.24,44.23,44.24,87600.0,30.337,30.337,30.3301,30.337,87600.0
2012-02-17 15:10:00,44.23,44.26,44.23,44.25,505100.0,30.3301,30.3507,30.3301,30.3438,505100.0
2012-02-17 15:20:00,44.26,44.3,44.25,44.3,349300.0,30.3507,30.3781,30.3438,30.3781,349300.0
2012-02-17 15:30:00,44.29,44.31,44.25,44.27,533800.0,30.3713,30.385,30.3438,30.3575,533800.0
2012-02-17 15:40:00,44.27,44.27,44.25,44.27,348000.0,30.3575,30.3575,30.3438,30.3575,348000.0
2012-02-17 15:50:00,44.26,44.27,44.22,44.26,1100100.0,30.3507,30.3575,30.3232,30.3507,1100100.0
2012-02-21 09:30:00,44.36,44.38,44.3,44.32,1309500.0,30.4193,30.433,30.3781,30.3918,1309500.0
2012-02-21 09:40:00,44.31,44.34,44.19,44.19,339400.0,30.385,30.4055,30.3027,30.3027,339400.0
2012-02-21 09:50:00,44.19,44.23,44.16,44.18,209700.0,30.3027,30.3301,30.2821,30.2958,209700.0
2012-02-21 10:00:00,44.19,44.22,44.16,44.16,300500.0,30.3027,30.3232,30.2821,30.2821,300500.0
2012-02-21 10:10:00,44.16,44.23,44.14,44.2,199400.0,30.2821,30.3301,30.2684,30.3095,199400.0
2012-02-21 10:20:00,44.2,44.25,44.2,44.25,177000.0,30.3095,30.3438,30.3095,30.3438,177000.0
2012-02-21 10:30:00,44.25,44.34,44.24,44.34,241300.0,30.3438,30.4055,30.337,30.4055,241300.0
2012-02-21 10:40:00,44.34,44.36,44.33,44.33,202600.0,30.4055,30.4193,30.3987,30.3987,202600.0
2012-02-21 10:50:00,44.34,44.36,44.32,44.35,214400.0,30.4055,30.4193,30.3918,30.4124,214400.0
2012-02-21 11:00:00,44.35,44.38,44.33,44.38,134600.0,30.4124,30.433,30.3987,30.433,134600.0
2012-02-21 11:10:00,44.37,44.38,44.35,44.37,145200.0,30.4261,30.433,30.4124,30.4261,145200.0
2012-02-21 11:20:00,44.37,44.39,44.36,44.39,305200.0,30.4261,30.4398,30.4193,30.4398,305200.0
2012-02-21 11:30:00,44.39,44.39,44.34,44.34,466600.0,30.4398,30.4398,30.4055,30.4055,466600.0
2012-02-21 11:40:00,44.34,44.34,44.32,44.33,178600.0,30.4055,30.4055,30.3918,30.3987,178600.0
2012-02-21 11:50:00,44.33,44.34,44.3,44.32,162400.0,30.3987,30.4055,30.3781,30.3918,162400.0
2012-02-21 12:00:00,44.31,44.38,44.31,44.35,359000.0,30.385,30.433,30.385,30.4124,359000.0
2012-02-21 12:10:00,44.36,44.36,44.3,44.3,192400.0,30.4193,30.4193,30.3781,30.3781,192400.0
2012-02-21 12:20:00,44.3,44.32,44.25,44.26,1965600.0,30.3781,30.3918,30.3438,30.3507,1965600.0
2012-02-21 12:30:00,44.25,44.27,44.25,44.26,385700.0,30.3438,30.3575,30.3438,30.3507,385700.0
2012-02-21 12:40:00,44.26,44.26,44.18,44.22,2133200.0,30.3507,30.3507,30.2958,30.3232,2133200.0
2012-02-21 12:50:00,44.22,44.23,44.21,44.22,211200.0,30.3232,30.3301,30.3164,30.3232,211200.0
2012-02-21 13:00:00,44.22,44.24,44.21,44.23,154900.0,30.3232,30.337,30.3164,30.3301,154900.0
2012-02-21 13:10:00,44.23,44.29,44.23,44.27,778900.0,30.3301,30.3713,30.3301,30.3575,778900.0
2012-02-21 13:20:00,44.27,44.3,44.27,44.28,315900.0,30.3575,30.3781,30.3575,30.3644,315900.0
2012-02-21 13:30:00,44.28,44.3,44.27,44.28,139200.0,30.3644,30.3781,30.3575,30.3644,139200.0
2012-02-21 13:40:00,44.28,44.29,44.21,44.24,276700.0,30.3644,30.3713,30.3164,30.337,276700.0
2012-02-21 13:50:00,44.24,44.27,44.22,44.22,201100.0,30.337,30.3575,30.3232,30.3232,201100.0
2012-02-21 14:00:00,44.23,44.24,44.21,44.22,152000.0,30.3301,30.337,30.3164,30.3232,152000.0
2012-02-21 14:10:00,44.21,44.22,44.17,44.19,359800.0,30.3164,30.3232,30.289,30.3027,359800.0
2012-02-21 14:20:00,44.2,44.22,44.18,44.22,229800.0,30.3095,30.3232,30.2958,30.3232,229800.0
2012-02-21 14:30:00,44.22,44.22,44.13,44.14,261300.0,30.3232,30.3232,30.2615,30.2684,261300.0
2012-02-21 14:40:00,44.13,44.15,44.1,44.12,272200.0,30.2615,30.2752,30.241,30.2547,272200.0
2012-02-21 14:50:00,44.12,44.13,44.05,44.1,369300.0,30.2547,30.2615,30.2067,30.241,369300.0
2012-02-21 15:00:00,44.1,44.14,44.09,44.11,454600.0,30.241,30.2684,30.2341,30.2478,454600.0
2012-02-21 15:10:00,44.11,44.12,44.06,44.07,480100.0,30.2478,30.2547,30.2135,30.2204,480100.0
2012-02-21 15:20:00,44.07,44.1,44.02,44.05,443500.0,30.2204,30.241,30.1861,30.2067,443500.0
2012-02-21 15:30:00,44.05,44.09,44.01,44.07,412500.0,30.2067,30.2341,30.1792,30.2204,412500.0
2012-02-21 15:40:00,44.08,44.14,44.07,44.13,393200.0,30.2272,30.2684,30.2204,30.2615,393200.0
2012-02-21 15:50:00,44.14,44.14,44.08,44.1,1272200.0,30.2684,30.2684,30.2272,30.241,1272200.0
2012-02-22 09:30:00,44.16,44.17,44.08,44.12,1215000.0,30.2821,30.289,30.2272,30.2547,1215000.0
2012-02-22 09:40:00,44.12,44.22,44.12,44.15,387900.0,30.2547,30.3232,30.2547,30.2752,387900.0
2012-02-22 09:50:00,44.15,44.16,44.09,44.14,456000.0,30.2752,30.2821,30.2341,30.2684,456000.0
2012-02-22 10:00:00,44.13,44.14,44.03,44.11,662000.0,30.2615,30.2684,30.193,30.2478,662000.0
2012-02-22 10:10:00,44.11,44.21,44.09,44.18,585000.0,30.2478,30.3164,30.2341,30.2958,585000.0
2012-02-22 10:20:00,44.17,44.2,44.12,44.16,677100.0,30.289,30.3095,30.2547,30.2821,677100.0
2012-02-22 10:30:00,44.15,44.17,44.09,44.13,314900.0,30.2752,30.289,30.2341,30.2615,314900.0
2012-02-22 10:40:00,44.13,44.18,44.1,44.18,510300.0,30.2615,30.2958,30.241,30.2958,510300.0
2012-02-22 10:50:00,44.18,44.2,44.12,44.16,399600.0,30.2958,30.3095,30.2547,30.2821,399600.0
2012-02-22 11:00:00,44.17,44.24,44.16,44.22,506200.0,30.289,30.337,30.2821,30.3232,506200.0
2012-02-22 11:10:00,44.22,44.22,44.13,44.15,374400.0,30.3232,30.3232,30.2615,30.2752,374400.0
2012-02-22 11:20:00,44.15,44.18,44.13,44.15,258800.0,30.2752,30.2958,30.2615,30.2752,258800.0
2012-02-22 11:30:00,44.15,44.18,44.09,44.13,944400.0,30.2752,30.2958,30.2341,30.2615,944400.0
2012-02-22 11:40:00,44.12,44.13,44.03,44.06,332500.0,30.2547,30.2615,30.193,30.2135,332500.0
2012-02-22 11:50:00,44.07,44.11,44.05,44.09,455000.0,30.2204,30.2478,30.2067,30.2341,455000.0
2012-02-22 12:00:00,44.09,44.09,44.01,44.02,231400.0,30.2341,30.2341,30.1792,30.1861,231400.0
2012-02-22 12:10:00,44.02,44.06,44.02,44.03,340900.0,30.1861,30.2135,30.1861,30.193,340900.0
2012-02-22 12:20:00,44.02,44.08,44.02,44.08,249600.0,30.1861,30.2272,30.1861,30.2272,249600.0
2012-02-22 12:30:00,44.08,44.08,44.05,44.07,222400.0,30.2272,30.2272,30.2067,30.2204,222400.0
2012-02-22 12:40:00,44.06,44.07,44.06,44.07,154200.0,30.2135,30.2204,30.2135,30.2204,154200.0
2012-02-22 12:50:00,44.07,44.08,44.05,44.06,375700.0,30.2204,30.2272,30.2067,30.2135,375700.0
2012-02-22 13:00:00,44.07,44.13,44.06,44.12,298000.0,30.2204,30.2615,30.2135,30.2547,298000.0
2012-02-22 13:10:00,44.12,44.17,44.12,44.16,374200.0,30.2547,30.289,30.2547,30.2821,374200.0
2012-02-22 13:20:00,44.16,44.18,44.14,44.16,220400.0,30.2821,30.2958,30.2684,30.2821,220400.0
2012-02-22 13:30:00,44.17,44.17,44.13,44.15,149000.0,30.289,30.289,30.2615,30.2752,149000.0
2012-02-22 13:40:00,44.15,44.15,44.12,44.14,132300.0,30.2752,30.2752,30.2547,30.2684,132300.0
2012-02-22 13:50:00,44.15,44.21,44.14,44.2,325900.0,30.2752,30.3164,30.2684,30.3095,325900.0
2012-02-22 14:00:00,44.2,44.22,44.18,44.21,321800.0,30.3095,30.3232,30.2958,30.3164,321800.0
2012-02-22 14:10:00,44.2,44.26,44.2,44.25,236800.0,30.3095,30.3507,30.3095,30.3438,236800.0
2012-02-22 14:20:00,44.25,44.26,44.22,44.23,377500.0,30.3438,30.3507,30.3232,30.3301,377500.0
2012-02-22 14:30:00,44.23,44.23,44.15,44.17,281800.0,30.3301,30.3301,30.2752,30.289,281800.0
2012-02-22 14:40:00,44.17,44.17,44.09,44.1,1459800.0,30.289,30.289,30.2341,30.241,1459800.0
2012-02-22 14:50:00,44.1,44.14,44.1,44.12,295900.0,30.241,30.2684,30.241,30.2547,295900.0
2012-02-22 15:00:00,44.12,44.14,44.1,44.12,568800.0,30.2547,30.2684,30.241,30.2547,568800.0
2012-02-22 15:10:00,44.12,44.18,44.11,44.16,634200.0,30.2547,30.2958,30.2478,30.2821,634200.0
2012-02-22 15:20:00,44.16,44.18,44.14,44.18,318400.0,30.2821,30.2958,30.2684,30.2958,318400.0
2012-02-22 15:30:00,44.18,44.23,44.16,44.23,507600.0,30.2958,30.3301,30.2821,30.3301,507600.0
2012-02-22 15:40:00,44.23,44.25,44.17,44.18,1033400.0,30.3301,30.3438,30.289,30.2958,1033400.0
2012-02-22 15:50:00,44.19,44.23,44.16,44.23,1448800.0,30.3027,30.3301,30.2821,30.3301,1448800.0
2012-02-23 09:30:00,44.1,44.15,44.06,44.07,1432700.0,30.241,30.2752,30.2135,30.2204,1432700.0
2012-02-23 09:40:00,44.07,44.07,43.88,43.92,1280500.0,30.2204,30.2204,30.0901,30.1175,1280500.0
2012-02-23 09:50:00,43.93,43.98,43.91,43.96,482300.0,30.1244,30.1587,30.1107,30.145,482300.0
2012-02-23 10:00:00,43.96,44.07,43.95,44.06,462400.0,30.145,30.2204,30.1381,30.2135,462400.0
2012-02-23 10:10:00,44.06,44.09,44.02,44.07,392600.0,30.2135,30.2341,30.1861,30.2204,392600.0
2012-02-23 10:20:00,44.07,44.09,44.02,44.05,144500.0,30.2204,30.2341,30.1861,30.2067,144500.0
2012-02-23 10:30:00,44.04,44.09,44.02,44.05,265700.0,30.1998,30.2341,30.1861,30.2067,265700.0
2012-02-23 10:40:00,44.04,44.09,44.03,44.05,271400.0,30.1998,30.2341,30.193,30.2067,271400.0
2012-02-23 10:50:00,44.06,44.18,44.05,44.16,503300.0,30.2135,30.2958,30.2067,30.2821,503300.0
2012-02-23 11:00:00,44.16,44.18,44.12,44.13,419400.0,30.2821,30.2958,30.2547,30.2615,419400.0
2012-02-23 11:10:00,44.13,44.19,44.1,44.17,2084700.0,30.2615,30.3027,30.241,30.289,2084700.0
2012-02-23 11:20:00,44.17,44.2,44.16,44.19,285700.0,30.289,30.3095,30.2821,30.3027,285700.0
2012-02-23 11:30:00,44.19,44.2,44.15,44.16,171000.0,30.3027,30.3095,30.2752,30.2821,171000.0
2012-02-23 11:40:00,44.16,44.18,44.13,44.13,410000.0,30.2821,30.2958,30.2615,30.2615,410000.0
2012-02-23 11:50:00,44.14,44.16,44.13,44.13,369900.0,30.2684,30.2821,30.2615,30.2615,369900.0
2012-02-23 12:00:00,44.13,44.15,44.11,44.15,329500.0,30.2615,30.2752,30.2478,30.2752,329500.0
2012-02-23 12:10:00,44.15,44.16,44.12,44.12,115700.0,30.2752,30.2821,30.2547,30.2547,115700.0
2012-02-23 12:20:00,44.13,44.17,44.12,44.17,263300.0,30.2615,30.289,30.2547,30.289,263300.0
2012-02-23 12:30:00,44.17,44.2,44.14,44.16,282900.0,30.289,30.3095,30.2684,30.2821,282900.0
2012-02-23 12:40:00,44.15,44.16,44.12,44.13,1278800.0,30.2752,30.2821,30.2547,30.2615,1278800.0
2012-02-23 12:50:00,44.13,44.14,44.09,44.13,453000.0,30.2615,30.2684,30.2341,30.2615,453000.0
2012-02-23 13:00:00,44.14,44.14,44.09,44.1,247700.0,30.2684,30.2684,30.2341,30.241,247700.0
2012-02-23 13:10:00,44.09,44.11,44.07,44.11,151500.0,30.2341,30.2478,30.2204,30.2478,151500.0
2012-02-23 13:20:00,44.11,44.13,44.1,44.11,391700.0,30.2478,30.2615,30.241,30.2478,391700.0
2012-02-23 13:30:00,44.11,44.11,44.05,44.06,274000.0,30.2478,30.2478,30.2067,30.2135,274000.0
2012-02-23 13:40:00,44.06,44.13,44.06,44.12,336600.0,30.2135,30.2615,30.2135,30.2547,336600.0
2012-02-23 13:50:00,44.13,44.16,44.12,44.14,250300.0,30.2615,30.2821,30.2547,30.2684,250300.0
2012-02-23 14:00:00,44.14,44.16,44.1,44.11,356500.0,30.2684,30.2821,30.241,30.2478,356500.0
2012-02-23 14:10:00,44.11,44.15,44.09,44.13,267300.0,30.2478,30.2752,30.2341,30.2615,267300.0
2012-02-23 14:20:00,44.14,44.15,44.13,44.15,117200.0,30.2684,30.2752,30.2615,30.2752,117200.0
2012-02-23 14:30:00,44.15,44.19,44.13,44.18,185900.0,30.2752,30.3027,30.2615,30.2958,185900.0
2012-02-23 14:40:00,44.18,44.19,44.13,44.14,125800.0,30.2958,30.3027,30.2615,30.2684,125800.0
2012-02-23 14:50:00,44.14,44.16,44.13,44.15,176200.0,30.2684,30.2821,30.2615,30.2752,176200.0
2012-02-23 15:00:00,44.15,44.18,44.14,44.18,161600.0,30.2752,30.2958,30.2684,30.2958,161600.0
2012-02-23 15:10:00,44.17,44.22,44.17,44.22,302300.0,30.289,30.3232,30.289,30.3232,302300.0
2012-02-23 15:20:00,44.21,44.22,44.18,44.2,294300.0,30.3164,30.3232,30.2958,30.3095,294300.0
2012-02-23 15:30:00,44.21,44.23,44.18,44.19,530700.0,30.3164,30.3301,30.2958,30.3027,530700.0
2012-02-23 15:40:00,44.2,44.22,44.18,44.21,454200.0,30.3095,30.3232,30.2958,30.3164,454200.0
2012-02-23 15:50:00,44.21,44.21,44.14,44.15,802000.0,30.3164,30.3164,30.2684,30.2752,802000.0
2012-02-24 09:30:00,44.36,44.48,44.32,44.48,2836000.0,30.4193,30.5015,30.3918,30.5015,2836000.0
2012-02-24 09:40:00,44.48,44.52,44.43,44.5,3250000.0,30.5015,30.529,30.4673,30.5153,3250000.0
2012-02-24 09:50:00,44.5,44.54,44.49,44.53,451700.0,30.5153,30.5427,30.5084,30.5358,451700.0
2012-02-24 10:00:00,44.53,44.62,44.51,44.61,841100.0,30.5358,30.5975,30.5221,30.5907,841100.0
2012-02-24 10:10:00,44.6,44.62,44.58,44.59,894200.0,30.5838,30.5975,30.5701,30.577,894200.0
2012-02-24 10:20:00,44.58,44.6,44.48,44.51,625200.0,30.5701,30.5838,30.5015,30.5221,625200.0
2012-02-24 10:30:00,44.51,44.53,44.48,44.49,482500.0,30.5221,30.5358,30.5015,30.5084,482500.0
2012-02-24 10:40:00,44.49,44.51,44.47,44.5,342400.0,30.5084,30.5221,30.4947,30.5153,342400.0
2012-02-24 10:50:00,44.5,44.51,44.45,44.5,248500.0,30.5153,30.5221,30.481,30.5153,248500.0
2012-02-24 11:00:00,44.49,44.57,44.49,44.56,498000.0,30.5084,30.5633,30.5084,30.5564,498000.0
2012-02-24 11:10:00,44.55,44.56,44.52,44.52,202700.0,30.5495,30.5564,30.529,30.529,202700.0
2012-02-24 11:20:00,44.52,44.53,44.48,44.52,268400.0,30.529,30.5358,30.5015,30.529,268400.0
2012-02-24 11:30:00,44.51,44.53,44.48,44.53,211500.0,30.5221,30.5358,30.5015,30.5358,211500.0
2012-02-24 11:40:00,44.53,44.54,44.51,44.54,183600.0,30.5358,30.5427,30.5221,30.5427,183600.0
2012-02-24 11:50:00,44.54,44.57,44.53,44.57,99300.0,30.5427,30.5633,30.5358,30.5633,99300.0
2012-02-24 12:00:00,44.56,44.57,44.54,44.55,97600.0,30.5564,30.5633,30.5427,30.5495,97600.0
2012-02-24 12:10:00,44.55,44.57,44.54,44.55,234800.0,30.5495,30.5633,30.5427,30.5495,234800.0
2012-02-24 12:20:00,44.56,44.58,44.55,44.57,192700.0,30.5564,30.5701,30.5495,30.5633,192700.0
2012-02-24 12:30:00,44.57,44.57,44.55,44.56,120200.0,30.5633,30.5633,30.5495,30.5564,120200.0
2012-02-24 12:40:00,44.55,44.58,44.55,44.58,365600.0,30.5495,30.5701,30.5495,30.5701,365600.0
2012-02-24 12:50:00,44.57,44.58,44.55,44.55,136800.0,30.5633,30.5701,30.5495,30.5495,136800.0
2012-02-24 13:00:00,44.56,44.58,44.55,44.56,216600.0,30.5564,30.5701,30.5495,30.5564,216600.0
2012-02-24 13:10:00,44.57,44.58,44.56,44.57,159200.0,30.5633,30.5701,30.5564,30.5633,159200.0
2012-02-24 13:20:00,44.56,44.58,44.53,44.54,106100.0,30.5564,30.5701,30.5358,30.5427,106100.0
2012-02-24 13:30:00,44.54,44.55,44.53,44.54,363400.0,30.5427,30.5495,30.5358,30.5427,363400.0
2012-02-24 13:40:00,44.53,44.54,44.49,44.5,214400.0,30.5358,30.5427,30.5084,30.5153,214400.0
2012-02-24 13:50:00,44.5,44.52,44.49,44.51,398800.0,30.5153,30.529,30.5084,30.5221,398800.0
2012-02-24 14:00:00,44.51,44.54,44.51,44.54,451800.0,30.5221,30.5427,30.5221,30.5427,451800.0
2012-02-24 14:10:00,44.54,44.54,44.51,44.52,128600.0,30.5427,30.5427,30.5221,30.529,128600.0
2012-02-24 14:20:00,44.51,44.52,44.47,44.48,109100.0,30.5221,30.529,30.4947,30.5015,109100.0
2012-02-24 14:30:00,44.48,44.48,44.4,44.44,382200.0,30.5015,30.5015,30.4467,30.4741,382200.0
2012-02-24 14:40:00,44.44,44.45,44.4,44.45,224500.0,30.4741,30.481,30.4467,30.481,224500.0
2012-02-24 14:50:00,44.44,44.45,44.41,44.43,199000.0,30.4741,30.481,30.4535,30.4673,199000.0
2012-02-24 15:00:00,44.44,44.48,44.43,44.48,307400.0,30.4741,30.5015,30.4673,30.5015,307400.0
2012-02-24 15:10:00,44.47,44.48,44.43,44.46,141100.0,30.4947,30.5015,30.4673,30.4878,141100.0
2012-02-24 15:20:00,44.46,44.47,44.44,44.45,166800.0,30.4878,30.4947,30.4741,30.481,166800.0
2012-02-24 15:30:00,44.45,44.46,44.41,44.46,364400.0,30.481,30.4878,30.4535,30.4878,364400.0
2012-02-24 15:40:00,44.46,44.48,44.42,44.47,779500.0,30.4878,30.5015,30.4604,30.4947,779500.0
2012-02-24 15:50:00,44.46,44.53,44.41,44.53,1268200.0,30.4878,30.5358,30.4535,30.5358,1268200.0
2012-02-27 09:30:00,43.93,43.94,43.77,43.81,875200.0,30.1244,30.1312,30.0147,30.0421,875200.0
2012-02-27 09:40:00,43.8,43.8,43.74,43.77,560700.0,30.0352,30.0352,29.9941,30.0147,560700.0
2012-02-27 09:50:00,43.77,43.84,43.76,43.81,412200.0,30.0147,30.0627,30.0078,30.0421,412200.0
2012-02-27 10:00:00,43.81,43.85,43.81,43.84,540300.0,30.0421,30.0695,30.0421,30.0627,540300.0
2012-02-27 10:10:00,43.84,43.93,43.84,43.9,404600.0,30.0627,30.1244,30.0627,30.1038,404600.0
2012-02-27 10:20:00,43.9,43.95,43.9,43.93,270400.0,30.1038,30.1381,30.1038,30.1244,270400.0
2012-02-27 10:30:00,43.94,43.95,43.91,43.92,216900.0,30.1312,30.1381,30.1107,30.1175,216900.0
2012-02-27 10:40:00,43.92,44.07,43.91,44.02,318200.0,30.1175,30.2204,30.1107,30.1861,318200.0
2012-02-27 10:50:00,44.02,44.04,43.97,43.97,276100.0,30.1861,30.1998,30.1518,30.1518,276100.0
2012-02-27 11:00:00,43.97,44.05,43.97,44.05,222700.0,30.1518,30.2067,30.1518,30.2067,222700.0
2012-02-27 11:10:00,44.04,44.11,44.03,44.1,482100.0,30.1998,30.2478,30.193,30.241,482100.0
2012-02-27 11:20:00,44.11,44.18,44.1,44.13,336200.0,30.2478,30.2958,30.241,30.2615,336200.0
2012-02-27 11:30:00,44.13,44.13,44.07,44.08,165200.0,30.2615,30.2615,30.2204,30.2272,165200.0
2012-02-27 11:40:00,44.08,44.14,44.06,44.08,422700.0,30.2272,30.2684,30.2135,30.2272,422700.0
2012-02-27 11:50:00,44.09,44.1,44.06,44.09,377400.0,30.2341,30.241,30.2135,30.2341,377400.0
2012-02-27 12:00:00,44.09,44.13,44.09,44.09,157800.0,30.2341,30.2615,30.2341,30.2341,157800.0
2012-02-27 12:10:00,44.1,44.11,44.06,44.06,156100.0,30.241,30.2478,30.2135,30.2135,156100.0
2012-02-27 12:20:00,44.06,44.07,44.02,44.06,207900.0,30.2135,30.2204,30.1861,30.2135,207900.0
2012-02-27 12:30:00,44.06,44.08,44.04,44.07,108900.0,30.2135,30.2272,30.1998,30.2204,108900.0
2012-02-27 12:40:00,44.07,44.12,44.06,44.12,78300.0,30.2204,30.2547,30.2135,30.2547,78300.0
2012-02-27 12:50:00,44.11,44.19,44.11,44.17,440700.0,30.2478,30.3027,30.2478,30.289,440700.0
2012-02-27 13:00:00,44.17,44.18,44.12,44.14,190700.0,30.289,30.2958,30.2547,30.2684,190700.0
2012-02-27 13:10:00,44.13,44.15,44.12,44.13,55500.0,30.2615,30.2752,30.2547,30.2615,55500.0
2012-02-27 13:20:00,44.13,44.16,44.12,44.12,99200.0,30.2615,30.2821,30.2547,30.2547,99200.0
2012-02-27 13:30:00,44.12,44.15,44.12,44.15,83100.0,30.2547,30.2752,30.2547,30.2752,83100.0
2012-02-27 13:40:00,44.15,44.16,44.11,44.11,106700.0,30.2752,30.2821,30.2478,30.2478,106700.0
2012-02-27 13:50:00,44.12,44.14,44.08,44.1,153200.0,30.2547,30.2684,30.2272,30.241,153200.0
2012-02-27 14:00:00,44.11,44.16,44.1,44.14,70700.0,30.2478,30.2821,30.241,30.2684,70700.0
2012-02-27 14:10:00,44.15,44.16,44.14,44.14,109700.0,30.2752,30.2821,30.2684,30.2684,109700.0
2012-02-27 14:20:00,44.15,44.15,44.13,44.15,181000.0,30.2752,30.2752,30.2615,30.2752,181000.0
2012-02-27 14:30:00,44.14,44.15,44.12,44.14,196100.0,30.2684,30.2752,30.2547,30.2684,196100.0
2012-02-27 14:40:00,44.13,44.19,44.13,44.18,225900.0,30.2615,30.3027,30.2615,30.2958,225900.0
2012-02-27 14:50:00,44.17,44.19,44.16,44.18,118000.0,30.289,30.3027,30.2821,30.2958,118000.0
2012-02-27 15:00:00,44.19,44.27,44.19,44.23,288300.0,30.3027,30.3575,30.3027,30.3301,288300.0
2012-02-27 15:10:00,44.23,44.24,44.13,44.16,233700.0,30.3301,30.337,30.2615,30.2821,233700.0
2012-02-27 15:20:00,44.17,44.19,44.14,44.17,194000.0,30.289,30.3027,30.2684,30.289,194000.0
2012-02-27 15:30:00,44.18,44.22,44.18,44.2,327300.0,30.2958,30.3232,30.2958,30.3095,327300.0
2012-02-27 15:40:00,44.21,44.22,44.16,44.17,393500.0,30.3164,30.3232,30.2821,30.289,393500.0
2012-02-27 15:50:00,44.17,44.19,44.12,44.13,654600.0,30.289,30.3027,30.2547,30.2615,654600.0
2012-02-28 09:30:00,44.41,44.43,44.35,44.41,791100.0,30.4535,30.4673,30.4124,30.4535,791100.0
2012-02-28 09:40:00,44.42,44.44,44.29,44.35,375700.0,30.4604,30.4741,30.3713,30.4124,375700.0
2012-02-28 09:50:00,44.36,44.48,44.34,44.47,287100.0,30.4193,30.5015,30.4055,30.4947,287100.0
2012-02-28 10:00:00,44.47,44.54,44.34,44.36,1167400.0,30.4947,30.5427,30.4055,30.4193,1167400.0
2012-02-28 10:10:00,44.36,44.41,44.31,44.38,532500.0,30.4193,30.4535,30.385,30.433,532500.0
2012-02-28 10:20:00,44.38,44.43,44.37,44.41,503600.0,30.433,30.4673,30.4261,30.4535,503600.0
2012-02-28 10:30:00,44.41,44.5,44.41,44.49,341300.0,30.4535,30.5153,30.4535,30.5084,341300.0
2012-02-28 10:40:00,44.49,44.53,44.46,44.47,335100.0,30.5084,30.5358,30.4878,30.4947,335100.0
2012-02-28 10:50:00,44.47,44.53,44.45,44.52,223800.0,30.4947,30.5358,30.481,30.529,223800.0
2012-02-28 11:00:00,44.52,44.58,44.49,44.55,357000.0,30.529,30.5701,30.5084,30.5495,357000.0
2012-02-28 11:10:00,44.56,44.59,44.54,44.58,314000.0,30.5564,30.577,30.5427,30.5701,314000.0
2012-02-28 11:20:00,44.58,44.68,44.58,44.67,2143700.0,30.5701,30.6387,30.5701,30.6318,2143700.0
2012-02-28 11:30:00,44.67,44.71,44.66,44.68,1945400.0,30.6318,30.6593,30.625,30.6387,1945400.0
2012-02-28 11:40:00,44.69,44.69,44.63,44.66,572000.0,30.6455,30.6455,30.6044,30.625,572000.0
2012-02-28 11:50:00,44.66,44.69,44.62,44.66,483600.0,30.625,30.6455,30.5975,30.625,483600.0
2012-02-28 12:00:00,44.65,44.71,44.65,44.69,493700.0,30.6181,30.6593,30.6181,30.6455,493700.0
2012-02-28 12:10:00,44.69,44.7,44.65,44.66,292400.0,30.6455,30.6524,30.6181,30.625,292400.0
2012-02-28 12:20:00,44.66,44.67,44.65,44.66,225600.0,30.625,30.6318,30.6181,30.625,225600.0
2012-02-28 12:30:00,44.66,44.69,44.63,44.66,352800.0,30.625,30.6455,30.6044,30.625,352800.0
2012-02-28 12:40:00,44.66,44.69,44.65,44.69,155300.0,30.625,30.6455,30.6181,30.6455,155300.0
2012-02-28 12:50:00,44.69,44.71,44.67,44.68,193400.0,30.6455,30.6593,30.6318,30.6387,193400.0
2012-02-28 13:00:00,44.68,44.69,44.65,44.65,105900.0,30.6387,30.6455,30.6181,30.6181,105900.0
2012-02-28 13:10:00,44.66,44.66,44.64,44.65,302800.0,30.625,30.625,30.6113,30.6181,302800.0
2012-02-28 13:20:00,44.65,44.67,44.64,44.65,166300.0,30.6181,30.6318,30.6113,30.6181,166300.0
2012-02-28 13:30:00,44.64,44.65,44.61,44.63,335000.0,30.6113,30.6181,30.5907,30.6044,335000.0
2012-02-28 13:40:00,44.63,44.63,44.54,44.54,155400.0,30.6044,30.6044,30.5427,30.5427,155400.0
2012-02-28 13:50:00,44.54,44.57,44.49,44.54,219900.0,30.5427,30.5633,30.5084,30.5427,219900.0
2012-02-28 14:00:00,44.53,44.57,44.53,44.56,203100.0,30.5358,30.5633,30.5358,30.5564,203100.0
2012-02-28 14:10:00,44.57,44.58,44.53,44.57,304200.0,30.5633,30.5701,30.5358,30.5633,304200.0
2012-02-28 14:20:00,44.57,44.58,44.53,44.54,222700.0,30.5633,30.5701,30.5358,30.5427,222700.0
2012-02-28 14:30:00,44.53,44.59,44.52,44.57,160000.0,30.5358,30.577,30.529,30.5633,160000.0
2012-02-28 14:40:00,44.58,44.59,44.56,44.58,259000.0,30.5701,30.577,30.5564,30.5701,259000.0
2012-02-28 14:50:00,44.59,44.61,44.58,44.59,290800.0,30.577,30.5907,30.5701,30.577,290800.0
2012-02-28 15:00:00,44.6,44.62,44.59,44.6,284000.0,30.5838,30.5975,30.577,30.5838,284000.0
2012-02-28 15:10:00,44.6,44.66,44.58,44.66,430400.0,30.5838,30.625,30.5701,30.625,430400.0
2012-02-28 15:20:00,44.65,44.67,44.63,44.65,414500.0,30.6181,30.6318,30.6044,30.6181,414500.0
2012-02-28 15:30:00,44.65,44.66,44.62,44.65,241900.0,30.6181,30.625,30.5975,30.6181,241900.0
2012-02-28 15:40:00,44.64,44.71,44.62,44.67,1053000.0,30.6113,30.6593,30.5975,30.6318,1053000.0
2012-02-28 15:50:00,44.68,44.75,44.66,44.69,3769600.0,30.6387,30.6867,30.625,30.6455,3769600.0
2012-02-29 09:30:00,45.04,45.1,45.01,45.08,907500.0,30.8856,30.9267,30.865,30.913,907500.0
2012-02-29 09:40:00,45.07,45.26,45.06,45.25,2733300.0,30.9061,31.0364,30.8993,31.0296,2733300.0
2012-02-29 09:50:00,45.25,45.27,45.23,45.24,991600.0,31.0296,31.0433,31.0158,31.0227,991600.0
2012-02-29 10:00:00,45.24,45.26,45.04,45.1,1575000.0,31.0227,31.0364,30.8856,30.9267,1575000.0
2012-02-29 10:10:00,45.1,45.14,45.06,45.08,850900.0,30.9267,30.9541,30.8993,30.913,850900.0
2012-02-29 10:20:00,45.08,45.1,45.01,45.02,590200.0,30.913,30.9267,30.865,30.8718,590200.0
2012-02-29 10:30:00,45.02,45.03,44.89,44.92,456700.0,30.8718,30.8787,30.7827,30.8033,456700.0
2012-02-29 10:40:00,44.92,44.92,44.7,44.71,728200.0,30.8033,30.8033,30.6524,30.6593,728200.0
2012-02-29 10:50:00,44.7,44.81,44.64,44.81,625900.0,30.6524,30.7278,30.6113,30.7278,625900.0
2012-02-29 11:00:00,44.8,44.88,44.8,44.88,523100.0,30.721,30.7758,30.721,30.7758,523100.0
2012-02-29 11:10:00,44.88,44.9,44.84,44.86,429800.0,30.7758,30.7895,30.7484,30.7621,429800.0
2012-02-29 11:20:00,44.87,44.87,44.71,44.71,1253100.0,30.769,30.769,30.6593,30.6593,1253100.0
2012-02-29 11:30:00,44.71,44.79,44.7,44.79,1007200.0,30.6593,30.7141,30.6524,30.7141,1007200.0
2012-02-29 11:40:00,44.78,44.84,44.77,44.84,428300.0,30.7073,30.7484,30.7004,30.7484,428300.0
2012-02-29 11:50:00,44.84,44.86,44.82,44.83,333200.0,30.7484,30.7621,30.7347,30.7415,333200.0
2012-02-29 12:00:00,44.83,44.87,44.81,44.85,246900.0,30.7415,30.769,30.7278,30.7553,246900.0
2012-02-29 12:10:00,44.86,44.93,44.84,44.91,194200.0,30.7621,30.8101,30.7484,30.7964,194200.0
2012-02-29 12:20:00,44.92,44.95,44.91,44.94,150100.0,30.8033,30.8238,30.7964,30.817,150100.0
2012-02-29 12:30:00,44.94,44.95,44.89,44.9,136200.0,30.817,30.8238,30.7827,30.7895,136200.0
2012-02-29 12:40:00,44.89,44.9,44.85,44.85,185200.0,30.7827,30.7895,30.7553,30.7553,185200.0
2012-02-29 12:50:00,44.85,44.89,44.85,44.88,265500.0,30.7553,30.7827,30.7553,30.7758,265500.0
2012-02-29 13:00:00,44.89,44.92,44.88,44.92,87800.0,30.7827,30.8033,30.7758,30.8033,87800.0
2012-02-29 13:10:00,44.91,44.91,44.83,44.83,195200.0,30.7964,30.7964,30.7415,30.7415,195200.0
2012-02-29 13:20:00,44.83,44.88,44.82,44.86,256300.0,30.7415,30.7758,30.7347,30.7621,256300.0
2012-02-29 13:30:00,44.85,44.87,44.81,44.84,589000.0,30.7553,30.769,30.7278,30.7484,589000.0
2012-02-29 13:40:00,44.84,44.89,44.83,44.89,983000.0,30.7484,30.7827,30.7415,30.7827,983000.0
2012-02-29 13:50:00,44.89,44.94,44.87,44.92,781600.0,30.7827,30.817,30.769,30.8033,781600.0
2012-02-29 14:00:00,44.93,44.98,44.93,44.98,607800.0,30.8101,30.8444,30.8101,30.8444,607800.0
2012-02-29 14:10:00,44.98,44.99,44.9,44.92,362600.0,30.8444,30.8513,30.7895,30.8033,362600.0
2012-02-29 14:20:00,44.92,44.93,44.89,44.91,637700.0,30.8033,30.8101,30.7827,30.7964,637700.0
2012-02-29 14:30:00,44.91,44.92,44.83,44.86,522400.0,30.7964,30.8033,30.7415,30.7621,522400.0
2012-02-29 14:40:00,44.86,44.86,44.76,44.8,1456100.0,30.7621,30.7621,30.6935,30.721,1456100.0
2012-02-29 14:50:00,44.79,44.81,44.76,44.77,1290200.0,30.7141,30.7278,30.6935,30.7004,1290200.0
2012-02-29 15:00:00,44.77,44.77,44.71,44.72,797700.0,30.7004,30.7004,30.6593,30.6661,797700.0
2012-02-29 15:10:00,44.72,44.77,44.72,44.75,1401200.0,30.6661,30.7004,30.6661,30.6867,1401200.0
2012-02-29 15:20:00,44.75,44.75,44.68,44.69,748200.0,30.6867,30.6867,30.6387,30.6455,748200.0
2012-02-29 15:30:00,44.68,44.69,44.53,44.54,3875000.0,30.6387,30.6455,30.5358,30.5427,3875000.0
2012-02-29 15:40:00,44.54,44.65,44.53,44.63,2630700.0,30.5427,30.6181,30.5358,30.6044,2630700.0
2012-02-29 15:50:00,44.62,44.65,44.57,44.62,3650800.0,30.5975,30.6181,30.5633,30.5975,3650800.0
2012-03-01 09:30:00,44.81,44.88,44.77,44.87,676000.0,30.7278,30.7758,30.7004,30.769,676000.0
2012-03-01 09:40:00,44.87,44.91,44.84,44.86,493100.0,30.769,30.7964,30.7484,30.7621,493100.0
2012-03-01 09:50:00,44.86,44.98,44.86,44.97,709200.0,30.7621,30.8444,30.7621,30.8376,709200.0
2012-03-01 10:00:00,44.97,44.97,44.76,44.94,2064200.0,30.8376,30.8376,30.6935,30.817,2064200.0
2012-03-01 10:10:00,44.95,45.01,44.92,44.96,847700.0,30.8238,30.865,30.8033,30.8307,847700.0
2012-03-01 10:20:00,44.95,45.02,44.94,44.98,347800.0,30.8238,30.8718,30.817,30.8444,347800.0
2012-03-01 10:30:00,44.97,44.98,44.89,44.91,354700.0,30.8376,30.8444,30.7827,30.7964,354700.0
2012-03-01 10:40:00,44.93,44.93,44.84,44.91,568800.0,30.8101,30.8101,30.7484,30.7964,568800.0
2012-03-01 10:50:00,44.9,44.92,44.84,44.91,407900.0,30.7895,30.8033,30.7484,30.7964,407900.0
2012-03-01 11:00:00,44.91,44.95,44.87,44.88,266900.0,30.7964,30.8238,30.769,30.7758,266900.0
2012-03-01 11:10:00,44.88,44.94,44.86,44.89,304800.0,30.7758,30.817,30.7621,30.7827,304800.0
2012-03-01 11:20:00,44.9,44.95,44.86,44.94,592900.0,30.7895,30.8238,30.7621,30.817,592900.0
2012-03-01 11:30:00,44.94,45.05,44.94,45.01,986200.0,30.817,30.8924,30.817,30.865,986200.0
2012-03-01 11:40:00,45.01,45.09,45.01,45.06,639300.0,30.865,30.9198,30.865,30.8993,639300.0
2012-03-01 11:50:00,45.07,45.08,45.04,45.07,777000.0,30.9061,30.913,30.8856,30.9061,777000.0
2012-03-01 12:00:00,45.06,45.07,45.03,45.06,144200.0,30.8993,30.9061,30.8787,30.8993,144200.0
2012-03-01 12:10:00,45.05,45.1,45.04,45.09,300900.0,30.8924,30.9267,30.8856,30.9198,300900.0
2012-03-01 12:20:00,45.09,45.13,45.07,45.09,224600.0,30.9198,30.9473,30.9061,30.9198,224600.0
2012-03-01 12:30:00,45.1,45.11,45.08,45.09,170600.0,30.9267,30.9336,30.913,30.9198,170600.0
2012-03-01 12:40:00,45.1,45.12,45.07,45.12,191000.0,30.9267,30.9404,30.9061,30.9404,191000.0
2012-03-01 12:50:00,45.11,45.13,45.1,45.11,211500.0,30.9336,30.9473,30.9267,30.9336,211500.0
2012-03-01 13:00:00,45.11,45.12,45.09,45.11,140800.0,30.9336,30.9404,30.9198,30.9336,140800.0
2012-03-01 13:10:00,45.11,45.11,45.07,45.11,242100.0,30.9336,30.9336,30.9061,30.9336,242100.0
2012-03-01 13:20:00,45.11,45.2,45.1,45.2,338600.0,30.9336,30.9953,30.9267,30.9953,338600.0
2012-03-01 13:30:00,45.2,45.21,45.19,45.19,316900.0,30.9953,31.0021,30.9884,30.9884,316900.0
2012-03-01 13:40:00,45.2,45.21,45.17,45.18,363000.0,30.9953,31.0021,30.9747,30.9816,363000.0
2012-03-01 13:50:00,45.18,45.18,45.16,45.16,183800.0,30.9816,30.9816,30.9678,30.9678,183800.0
2012-03-01 14:00:00,45.17,45.17,45.16,45.16,154100.0,30.9747,30.9747,30.9678,30.9678,154100.0
2012-03-01 14:10:00,45.17,45.17,45.13,45.14,168200.0,30.9747,30.9747,30.9473,30.9541,168200.0
2012-03-01 14:20:00,45.13,45.14,45.07,45.08,561300.0,30.9473,30.9541,30.9061,30.913,561300.0
2012-03-01 14:30:00,45.07,45.09,45.05,45.05,405500.0,30.9061,30.9198,30.8924,30.8924,405500.0
2012-03-01 14:40:00,45.05,45.07,45.03,45.06,340900.0,30.8924,30.9061,30.8787,30.8993,340900.0
2012-03-01 14:50:00,45.05,45.09,45.05,45.08,122900.0,30.8924,30.9198,30.8924,30.913,122900.0
2012-03-01 15:00:00,45.08,45.11,45.04,45.04,265700.0,30.913,30.9336,30.8856,30.8856,265700.0
2012-03-01 15:10:00,45.05,45.09,44.98,44.98,544900.0,30.8924,30.9198,30.8444,30.8444,544900.0
2012-03-01 15:20:00,44.98,45.05,44.96,45.03,523800.0,30.8444,30.8924,30.8307,30.8787,523800.0
2012-03-01 15:30:00,45.03,45.04,44.95,44.99,468500.0,30.8787,30.8856,30.8238,30.8513,468500.0
2012-03-01 15:40:00,44.99,45.07,44.97,45.07,585300.0,30.8513,30.9061,30.8376,30.9061,585300.0
2012-03-01 15:50:00,45.07,45.13,45.05,45.12,918000.0,30.9061,30.9473,30.8924,30.9404,918000.0
2012-03-02 09:30:00,44.96,44.97,44.89,44.93,845000.0,30.8307,30.8376,30.7827,30.8101,845000.0
2012-03-02 09:40:00,44.93,44.93,44.84,44.86,218300.0,30.8101,30.8101,30.7484,30.7621,218300.0
2012-03-02 09:50:00,44.85,44.92,44.82,44.85,368700.0,30.7553,30.8033,30.7347,30.7553,368700.0
2012-03-02 10:00:00,44.86,44.9,44.84,44.9,432800.0,30.7621,30.7895,30.7484,30.7895,432800.0
2012-03-02 10:10:00,44.89,45.04,44.89,45.02,235500.0,30.7827,30.8856,30.7827,30.8718,235500.0
2012-03-02 10:20:00,45.02,45.09,45.01,45.04,186800.0,30.8718,30.9198,30.865,30.8856,186800.0
2012-03-02 10:30:00,45.05,45.05,44.94,44.96,204200.0,30.8924,30.8924,30.817,30.8307,204200.0
2012-03-02 10:40:00,44.96,45.02,44.95,44.96,264600.0,30.8307,30.8718,30.8238,30.8307,264600.0
2012-03-02 10:50:00,44.96,45.02,44.95,44.95,200800.0,30.8307,30.8718,30.8238,30.8238,200800.0
2012-03-02 11:00:00,44.96,44.98,44.93,44.97,223900.0,30.8307,30.8444,30.8101,30.8376,223900.0
2012-03-02 11:10:00,44.98,44.98,44.91,44.93,287000.0,30.8444,30.8444,30.7964,30.8101,287000.0
2012-03-02 11:20:00,44.94,45.0,44.93,45.0,337600.0,30.817,30.8581,30.8101,30.8581,337600.0
2012-03-02 11:30:00,44.99,45.01,44.97,44.99,210100.0,30.8513,30.865,30.8376,30.8513,210100.0
2012-03-02 11:40:00,44.99,44.99,44.88,44.92,284400.0,30.8513,30.8513,30.7758,30.8033,284400.0
2012-03-02 11:50:00,44.92,44.92,44.87,44.91,309800.0,30.8033,30.8033,30.769,30.7964,309800.0
2012-03-02 12:00:00,44.91,44.93,44.88,44.93,146100.0,30.7964,30.8101,30.7758,30.8101,146100.0
2012-03-02 12:10:00,44.92,44.93,44.87,44.89,102300.0,30.8033,30.8101,30.769,30.7827,102300.0
2012-03-02 12:20:00,44.88,44.9,44.85,44.89,142100.0,30.7758,30.7895,30.7553,30.7827,142100.0
2012-03-02 12:30:00,44.89,44.92,44.88,44.9,124100.0,30.7827,30.8033,30.7758,30.7895,124100.0
2012-03-02 12:40:00,44.9,44.93,44.88,44.92,82600.0,30.7895,30.8101,30.7758,30.8033,82600.0
2012-03-02 12:50:00,44.93,44.94,44.89,44.9,94500.0,30.8101,30.817,30.7827,30.7895,94500.0
2012-03-02 13:00:00,44.91,44.92,44.88,44.9,115800.0,30.7964,30.8033,30.7758,30.7895,115800.0
2012-03-02 13:10:00,44.9,44.9,44.81,44.82,159600.0,30.7895,30.7895,30.7278,30.7347,159600.0
2012-03-02 13:20:00,44.82,44.83,44.78,44.8,301900.0,30.7347,30.7415,30.7073,30.721,301900.0
2012-03-02 13:30:00,44.8,44.87,44.8,44.87,340500.0,30.721,30.769,30.721,30.769,340500.0
2012-03-02 13:40:00,44.86,44.92,44.86,44.9,500200.0,30.7621,30.8033,30.7621,30.7895,500200.0
2012-03-02 13:50:00,44.9,44.93,44.89,44.93,117200.0,30.7895,30.8101,30.7827,30.8101,117200.0
2012-03-02 14:00:00,44.94,44.95,44.92,44.94,160100.0,30.817,30.8238,30.8033,30.817,160100.0
2012-03-02 14:10:00,44.94,44.97,44.9,44.97,122200.0,30.817,30.8376,30.7895,30.8376,122200.0
2012-03-02 14:20:00,44.96,44.97,44.9,44.91,101300.0,30.8307,30.8376,30.7895,30.7964,101300.0
2012-03-02 14:30:00,44.9,44.92,44.89,44.91,86100.0,30.7895,30.8033,30.7827,30.7964,86100.0
2012-03-02 14:40:00,44.91,44.93,44.89,44.93,124100.0,30.7964,30.8101,30.7827,30.8101,124100.0
2012-03-02 14:50:00,44.93,44.95,44.92,44.95,97400.0,30.8101,30.8238,30.8033,30.8238,97400.0
2012-03-02 15:00:00,44.95,44.97,44.91,44.94,223400.0,30.8238,30.8376,30.7964,30.817,223400.0
2012-03-02 15:10:00,44.95,44.96,44.93,44.94,198200.0,30.8238,30.8307,30.8101,30.817,198200.0
2012-03-02 15:20:00,44.94,45.0,44.94,45.0,128200.0,30.817,30.8581,30.817,30.8581,128200.0
2012-03-02 15:30:00,45.0,45.03,44.96,44.96,262800.0,30.8581,30.8787,30.8307,30.8307,262800.0
2012-03-02 15:40:00,44.95,44.99,44.95,44.97,265900.0,30.8238,30.8513,30.8238,30.8376,265900.0
2012-03-02 15:50:00,44.97,45.0,44.93,44.99,802900.0,30.8376,30.8581,30.8101,30.8513,802900.0
2012-03-05 09:30:00,44.61,44.62,44.46,44.51,574800.0,30.5907,30.5975,30.4878,30.5221,574800.0
2012-03-05 09:40:00,44.52,44.52,44.36,44.37,483200.0,30.529,30.529,30.4193,30.4261,483200.0
2012-03-05 09:50:00,44.36,44.43,44.36,44.4,394400.0,30.4193,30.4673,30.4193,30.4467,394400.0
2012-03-05 10:00:00,44.4,44.51,44.38,44.45,560300.0,30.4467,30.5221,30.433,30.481,560300.0
2012-03-05 10:10:00,44.45,44.45,44.32,44.33,604400.0,30.481,30.481,30.3918,30.3987,604400.0
2012-03-05 10:20:00,44.32,44.34,44.17,44.2,693400.0,30.3918,30.4055,30.289,30.3095,693400.0
2012-03-05 10:30:00,44.21,44.25,44.18,44.21,572000.0,30.3164,30.3438,30.2958,30.3164,572000.0
2012-03-05 10:40:00,44.21,44.27,44.18,44.24,1010700.0,30.3164,30.3575,30.2958,30.337,1010700.0
2012-03-05 10:50:00,44.23,44.28,44.21,44.24,338400.0,30.3301,30.3644,30.3164,30.337,338400.0
2012-03-05 11:00:00,44.24,44.28,44.19,44.25,379200.0,30.337,30.3644,30.3027,30.3438,379200.0
2012-03-05 11:10:00,44.24,44.25,44.11,44.15,310700.0,30.337,30.3438,30.2478,30.2752,310700.0
2012-03-05 11:20:00,44.15,44.21,44.14,44.21,348400.0,30.2752,30.3164,30.2684,30.3164,348400.0
2012-03-05 11:30:00,44.2,44.2,44.14,44.14,452000.0,30.3095,30.3095,30.2684,30.2684,452000.0
2012-03-05 11:40:00,44.15,44.25,44.14,44.23,216000.0,30.2752,30.3438,30.2684,30.3301,216000.0
2012-03-05 11:50:00,44.23,44.24,44.18,44.19,150500.0,30.3301,30.337,30.2958,30.3027,150500.0
2012-03-05 12:00:00,44.19,44.25,44.18,44.23,104400.0,30.3027,30.3438,30.2958,30.3301,104400.0
2012-03-05 12:10:00,44.23,44.24,44.18,44.21,90900.0,30.3301,30.337,30.2958,30.3164,90900.0
2012-03-05 12:20:00,44.21,44.23,44.18,44.22,105000.0,30.3164,30.3301,30.2958,30.3232,105000.0
2012-03-05 12:30:00,44.22,44.24,44.19,44.24,90400.0,30.3232,30.337,30.3027,30.337,90400.0
2012-03-05 12:40:00,44.23,44.25,44.21,44.24,275900.0,30.3301,30.3438,30.3164,30.337,275900.0
2012-03-05 12:50:00,44.24,44.24,44.18,44.19,133300.0,30.337,30.337,30.2958,30.3027,133300.0
2012-03-05 13:00:00,44.19,44.25,44.18,44.23,142500.0,30.3027,30.3438,30.2958,30.3301,142500.0
2012-03-05 13:10:00,44.23,44.27,44.21,44.27,196500.0,30.3301,30.3575,30.3164,30.3575,196500.0
2012-03-05 13:20:00,44.26,44.28,44.23,44.27,294200.0,30.3507,30.3644,30.3301,30.3575,294200.0
2012-03-05 13:30:00,44.28,44.28,44.25,44.28,139800.0,30.3644,30.3644,30.3438,30.3644,139800.0
2012-03-05 13:40:00,44.28,44.3,44.27,44.28,208400.0,30.3644,30.3781,30.3575,30.3644,208400.0
2012-03-05 13:50:00,44.28,44.28,44.23,44.25,453900.0,30.3644,30.3644,30.3301,30.3438,453900.0
2012-03-05 14:00:00,44.26,44.28,44.26,44.28,252600.0,30.3507,30.3644,30.3507,30.3644,252600.0
2012-03-05 14:10:00,44.28,44.3,44.27,44.28,388400.0,30.3644,30.3781,30.3575,30.3644,388400.0
2012-03-05 14:20:00,44.28,44.33,44.26,44.33,226600.0,30.3644,30.3987,30.3507,30.3987,226600.0
2012-03-05 14:30:00,44.33,44.34,44.27,44.31,272200.0,30.3987,30.4055,30.3575,30.385,272200.0
2012-03-05 14:40:00,44.3,44.31,44.26,44.27,341000.0,30.3781,30.385,30.3507,30.3575,341000.0
2012-03-05 14:50:00,44.26,44.34,44.25,44.32,341900.0,30.3507,30.4055,30.3438,30.3918,341900.0
2012-03-05 15:00:00,44.32,44.36,44.31,44.34,207100.0,30.3918,30.4193,30.385,30.4055,207100.0
2012-03-05 15:10:00,44.33,44.36,44.32,44.36,311500.0,30.3987,30.4193,30.3918,30.4193,311500.0
2012-03-05 15:20:00,44.35,44.37,44.33,44.35,295200.0,30.4124,30.4261,30.3987,30.4124,295200.0
2012-03-05 15:30:00,44.34,44.36,44.34,44.35,169600.0,30.4055,30.4193,30.4055,30.4124,169600.0
2012-03-05 15:40:00,44.35,44.36,44.31,44.32,242800.0,30.4124,30.4193,30.385,30.3918,242800.0
2012-03-05 15:50:00,44.31,44.33,44.25,44.3,1192400.0,30.385,30.3987,30.3438,30.3781,1192400.0
2012-03-06 09:30:00,43.17,43.2,43.08,43.12,1347400.0,29.6032,29.6238,29.5415,29.5689,1347400.0
2012-03-06 09:40:00,43.12,43.12,43.05,43.07,1168300.0,29.5689,29.5689,29.5209,29.5347,1168300.0
2012-03-06 09:50:00,43.07,43.07,43.01,43.04,1057200.0,29.5347,29.5347,29.4935,29.5141,1057200.0
2012-03-06 10:00:00,43.03,43.1,42.99,43.0,1275100.0,29.5072,29.5552,29.4798,29.4867,1275100.0
2012-03-06 10:10:00,42.99,43.0,42.84,42.88,1421700.0,29.4798,29.4867,29.3769,29.4044,1421700.0
2012-03-06 10:20:00,42.88,42.9,42.84,42.87,789500.0,29.4044,29.4181,29.3769,29.3975,789500.0
2012-03-06 10:30:00,42.87,42.98,42.87,42.95,1063300.0,29.3975,29.4729,29.3975,29.4524,1063300.0
2012-03-06 10:40:00,42.95,42.97,42.88,42.89,592400.0,29.4524,29.4661,29.4044,29.4112,592400.0
2012-03-06 10:50:00,42.88,42.89,42.81,42.81,1197400.0,29.4044,29.4112,29.3564,29.3564,1197400.0
2012-03-06 11:00:00,42.81,42.9,42.8,42.9,652800.0,29.3564,29.4181,29.3495,29.4181,652800.0
2012-03-06 11:10:00,42.89,42.92,42.85,42.86,370700.0,29.4112,29.4318,29.3838,29.3906,370700.0
2012-03-06 11:20:00,42.86,42.93,42.84,42.92,324200.0,29.3906,29.4386,29.3769,29.4318,324200.0
2012-03-06 11:30:00,42.92,42.93,42.81,42.84,436300.0,29.4318,29.4386,29.3564,29.3769,436300.0
2012-03-06 11:40:00,42.85,42.86,42.75,42.76,506600.0,29.3838,29.3906,29.3152,29.3221,506600.0
2012-03-06 11:50:00,42.75,42.79,42.74,42.75,338600.0,29.3152,29.3426,29.3084,29.3152,338600.0
2012-03-06 12:00:00,42.76,42.8,42.73,42.74,247500.0,29.3221,29.3495,29.3015,29.3084,247500.0
2012-03-06 12:10:00,42.74,42.76,42.69,42.71,444100.0,29.3084,29.3221,29.2741,29.2878,444100.0
2012-03-06 12:20:00,42.71,42.72,42.69,42.71,385500.0,29.2878,29.2946,29.2741,29.2878,385500.0
2012-03-06 12:30:00,42.71,42.78,42.7,42.76,293100.0,29.2878,29.3358,29.2809,29.3221,293100.0
2012-03-06 12:40:00,42.76,42.77,42.73,42.75,252200.0,29.3221,29.3289,29.3015,29.3152,252200.0
2012-03-06 12:50:00,42.76,42.77,42.73,42.77,195100.0,29.3221,29.3289,29.3015,29.3289,195100.0
2012-03-06 13:00:00,42.76,42.81,42.73,42.78,343800.0,29.3221,29.3564,29.3015,29.3358,343800.0
2012-03-06 13:10:00,42.78,42.79,42.7,42.71,2082100.0,29.3358,29.3426,29.2809,29.2878,2082100.0
2012-03-06 13:20:00,42.71,42.72,42.65,42.66,1144200.0,29.2878,29.2946,29.2466,29.2535,1144200.0
2012-03-06 13:30:00,42.66,42.71,42.66,42.7,402300.0,29.2535,29.2878,29.2535,29.2809,402300.0
2012-03-06 13:40:00,42.71,42.71,42.66,42.7,911600.0,29.2878,29.2878,29.2535,29.2809,911600.0
2012-03-06 13:50:00,42.7,42.73,42.69,42.69,582900.0,29.2809,29.3015,29.2741,29.2741,582900.0
2012-03-06 14:00:00,42.7,42.71,42.68,42.71,218300.0,29.2809,29.2878,29.2672,29.2878,218300.0
2012-03-06 14:10:00,42.7,42.74,42.69,42.7,461400.0,29.2809,29.3084,29.2741,29.2809,461400.0
2012-03-06 14:20:00,42.7,42.71,42.63,42.64,357400.0,29.2809,29.2878,29.2329,29.2398,357400.0
2012-03-06 14:30:00,42.65,42.67,42.62,42.63,541900.0,29.2466,29.2604,29.2261,29.2329,541900.0
2012-03-06 14:40:00,42.63,42.64,42.59,42.63,354500.0,29.2329,29.2398,29.2055,29.2329,354500.0
2012-03-06 14:50:00,42.63,42.67,42.63,42.66,456800.0,29.2329,29.2604,29.2329,29.2535,456800.0
2012-03-06 15:00:00,42.67,42.73,42.65,42.7,533600.0,29.2604,29.3015,29.2466,29.2809,533600.0
2012-03-06 15:10:00,42.7,42.73,42.69,42.73,463600.0,29.2809,29.3015,29.2741,29.3015,463600.0
2012-03-06 15:20:00,42.73,42.74,42.71,42.71,377300.0,29.3015,29.3084,29.2878,29.2878,377300.0
2012-03-06 15:30:00,42.72,42.72,42.67,42.72,545000.0,29.2946,29.2946,29.2604,29.2946,545000.0
2012-03-06 15:40:00,42.72,42.79,42.71,42.79,829800.0,29.2946,29.3426,29.2878,29.3426,829800.0
2012-03-06 15:50:00,42.78,42.83,42.74,42.75,2614200.0,29.3358,29.3701,29.3084,29.3152,2614200.0
2012-03-07 09:30:00,43.15,43.15,43.0,43.01,758100.0,29.5895,29.5895,29.4867,29.4935,758100.0
2012-03-07 09:40:00,43.0,43.04,42.96,42.98,1102000.0,29.4867,29.5141,29.4592,29.4729,1102000.0
2012-03-07 09:50:00,42.97,43.07,42.97,43.04,1037900.0,29.4661,29.5347,29.4661,29.5141,1037900.0
2012-03-07 10:00:00,43.05,43.06,42.97,43.0,1354100.0,29.5209,29.5278,29.4661,29.4867,1354100.0
2012-03-07 10:10:00,43.0,43.06,42.98,43.04,824700.0,29.4867,29.5278,29.4729,29.5141,824700.0
2012-03-07 10:20:00,43.04,43.05,42.95,42.98,739200.0,29.5141,29.5209,29.4524,29.4729,739200.0
2012-03-07 10:30:00,42.99,43.03,42.98,43.01,649200.0,29.4798,29.5072,29.4729,29.4935,649200.0
2012-03-07 10:40:00,43.02,43.02,42.95,42.97,591600.0,29.5004,29.5004,29.4524,29.4661,591600.0
2012-03-07 10:50:00,42.98,43.02,42.97,42.99,679200.0,29.4729,29.5004,29.4661,29.4798,679200.0
2012-03-07 11:00:00,42.99,43.14,42.98,43.14,481000.0,29.4798,29.5827,29.4729,29.5827,481000.0
2012-03-07 11:10:00,43.14,43.17,43.12,43.16,630600.0,29.5827,29.6032,29.5689,29.5964,630600.0
2012-03-07 11:20:00,43.17,43.2,43.16,43.19,462700.0,29.6032,29.6238,29.5964,29.6169,462700.0
2012-03-07 11:30:00,43.19,43.21,43.17,43.19,445600.0,29.6169,29.6307,29.6032,29.6169,445600.0
2012-03-07 11:40:00,43.19,43.22,43.17,43.19,520700.0,29.6169,29.6375,29.6032,29.6169,520700.0
2012-03-07 11:50:00,43.19,43.22,43.18,43.2,243200.0,29.6169,29.6375,29.6101,29.6238,243200.0
2012-03-07 12:00:00,43.2,43.23,43.19,43.19,372800.0,29.6238,29.6444,29.6169,29.6169,372800.0
2012-03-07 12:10:00,43.19,43.2,43.15,43.16,502500.0,29.6169,29.6238,29.5895,29.5964,502500.0
2012-03-07 12:20:00,43.16,43.19,43.16,43.18,246000.0,29.5964,29.6169,29.5964,29.6101,246000.0
2012-03-07 12:30:00,43.18,43.19,43.16,43.17,268000.0,29.6101,29.6169,29.5964,29.6032,268000.0
2012-03-07 12:40:00,43.17,43.21,43.17,43.19,275400.0,29.6032,29.6307,29.6032,29.6169,275400.0
2012-03-07 12:50:00,43.2,43.22,43.19,43.19,235000.0,29.6238,29.6375,29.6169,29.6169,235000.0
2012-03-07 13:00:00,43.19,43.2,43.15,43.15,322000.0,29.6169,29.6238,29.5895,29.5895,322000.0
2012-03-07 13:10:00,43.15,43.2,43.15,43.2,394500.0,29.5895,29.6238,29.5895,29.6238,394500.0
2012-03-07 13:20:00,43.19,43.2,43.16,43.18,217400.0,29.6169,29.6238,29.5964,29.6101,217400.0
2012-03-07 13:30:00,43.18,43.2,43.16,43.19,306400.0,29.6101,29.6238,29.5964,29.6169,306400.0
2012-03-07 13:40:00,43.18,43.19,43.12,43.13,427900.0,29.6101,29.6169,29.5689,29.5758,427900.0
2012-03-07 13:50:00,43.13,43.19,43.13,43.18,301900.0,29.5758,29.6169,29.5758,29.6101,301900.0
2012-03-07 14:00:00,43.18,43.26,43.18,43.24,311800.0,29.6101,29.6649,29.6101,29.6512,311800.0
2012-03-07 14:10:00,43.24,43.25,43.2,43.23,337500.0,29.6512,29.6581,29.6238,29.6444,337500.0
2012-03-07 14:20:00,43.22,43.23,43.2,43.23,468700.0,29.6375,29.6444,29.6238,29.6444,468700.0
2012-03-07 14:30:00,43.23,43.24,43.16,43.19,325500.0,29.6444,29.6512,29.5964,29.6169,325500.0
2012-03-07 14:40:00,43.2,43.2,43.17,43.19,289600.0,29.6238,29.6238,29.6032,29.6169,289600.0
2012-03-07 14:50:00,43.18,43.24,43.18,43.23,249600.0,29.6101,29.6512,29.6101,29.6444,249600.0
2012-03-07 15:00:00,43.23,43.25,43.19,43.19,358000.0,29.6444,29.6581,29.6169,29.6169,358000.0
2012-03-07 15:10:00,43.2,43.26,43.18,43.26,422600.0,29.6238,29.6649,29.6101,29.6649,422600.0
2012-03-07 15:20:00,43.26,43.29,43.24,43.28,463100.0,29.6649,29.6855,29.6512,29.6787,463100.0
2012-03-07 15:30:00,43.27,43.3,43.26,43.26,492700.0,29.6718,29.6924,29.6649,29.6649,492700.0
2012-03-07 15:40:00,43.26,43.33,43.26,43.31,435900.0,29.6649,29.7129,29.6649,29.6992,435900.0
2012-03-07 15:50:00,43.31,43.32,43.25,43.27,723900.0,29.6992,29.7061,29.6581,29.6718,723900.0
2012-03-08 09:30:00,43.99,44.14,43.96,43.98,1129300.0,30.1655,30.2684,30.145,30.1587,1129300.0
2012-03-08 09:40:00,43.99,44.05,43.94,43.95,305500.0,30.1655,30.2067,30.1312,30.1381,305500.0
2012-03-08 09:50:00,43.94,43.97,43.88,43.91,348000.0,30.1312,30.1518,30.0901,30.1107,348000.0
2012-03-08 10:00:00,43.92,43.95,43.85,43.89,606300.0,30.1175,30.1381,30.0695,30.097,606300.0
2012-03-08 10:10:00,43.89,43.91,43.83,43.9,1055100.0,30.097,30.1107,30.0558,30.1038,1055100.0
2012-03-08 10:20:00,43.9,43.91,43.84,43.87,537000.0,30.1038,30.1107,30.0627,30.0832,537000.0
2012-03-08 10:30:00,43.87,43.95,43.87,43.94,144600.0,30.0832,30.1381,30.0832,30.1312,144600.0
2012-03-08 10:40:00,43.94,43.99,43.93,43.97,496300.0,30.1312,30.1655,30.1244,30.1518,496300.0
2012-03-08 10:50:00,43.96,44.01,43.96,44.01,127100.0,30.145,30.1792,30.145,30.1792,127100.0
2012-03-08 11:00:00,44.01,44.05,43.99,44.01,338300.0,30.1792,30.2067,30.1655,30.1792,338300.0
2012-03-08 11:10:00,44.01,44.07,44.01,44.05,208000.0,30.1792,30.2204,30.1792,30.2067,208000.0
2012-03-08 11:20:00,44.05,44.06,44.02,44.04,116700.0,30.2067,30.2135,30.1861,30.1998,116700.0
2012-03-08 11:30:00,44.04,44.07,43.99,44.01,274200.0,30.1998,30.2204,30.1655,30.1792,274200.0
2012-03-08 11:40:00,44.0,44.02,43.99,43.99,228000.0,30.1724,30.1861,30.1655,30.1655,228000.0
2012-03-08 11:50:00,44.0,44.02,43.98,44.02,210800.0,30.1724,30.1861,30.1587,30.1861,210800.0
2012-03-08 12:00:00,44.02,44.05,44.01,44.03,161700.0,30.1861,30.2067,30.1792,30.193,161700.0
2012-03-08 12:10:00,44.04,44.06,44.0,44.01,197800.0,30.1998,30.2135,30.1724,30.1792,197800.0
2012-03-08 12:20:00,44.02,44.03,44.01,44.03,74800.0,30.1861,30.193,30.1792,30.193,74800.0
2012-03-08 12:30:00,44.03,44.05,44.02,44.04,52700.0,30.193,30.2067,30.1861,30.1998,52700.0
2012-03-08 12:40:00,44.04,44.07,44.04,44.06,53200.0,30.1998,30.2204,30.1998,30.2135,53200.0
2012-03-08 12:50:00,44.06,44.08,44.05,44.07,100200.0,30.2135,30.2272,30.2067,30.2204,100200.0
2012-03-08 13:00:00,44.07,44.08,44.02,44.03,186400.0,30.2204,30.2272,30.1861,30.193,186400.0
2012-03-08 13:10:00,44.04,44.06,44.01,44.05,86800.0,30.1998,30.2135,30.1792,30.2067,86800.0
2012-03-08 13:20:00,44.04,44.08,44.02,44.06,140900.0,30.1998,30.2272,30.1861,30.2135,140900.0
2012-03-08 13:30:00,44.06,44.08,44.05,44.07,123700.0,30.2135,30.2272,30.2067,30.2204,123700.0
2012-03-08 13:40:00,44.07,44.08,44.05,44.06,60000.0,30.2204,30.2272,30.2067,30.2135,60000.0
2012-03-08 13:50:00,44.06,44.06,44.02,44.04,125000.0,30.2135,30.2135,30.1861,30.1998,125000.0
2012-03-08 14:00:00,44.04,44.06,44.03,44.05,104800.0,30.1998,30.2135,30.193,30.2067,104800.0
2012-03-08 14:10:00,44.05,44.06,44.0,44.02,132400.0,30.2067,30.2135,30.1724,30.1861,132400.0
2012-03-08 14:20:00,44.02,44.04,44.0,44.04,87300.0,30.1861,30.1998,30.1724,30.1998,87300.0
2012-03-08 14:30:00,44.04,44.04,44.0,44.02,58800.0,30.1998,30.1998,30.1724,30.1861,58800.0
2012-03-08 14:40:00,44.03,44.1,44.02,44.09,112900.0,30.193,30.241,30.1861,30.2341,112900.0
2012-03-08 14:50:00,44.1,44.22,44.09,44.2,331500.0,30.241,30.3232,30.2341,30.3095,331500.0
2012-03-08 15:00:00,44.2,44.22,44.18,44.21,166100.0,30.3095,30.3232,30.2958,30.3164,166100.0
2012-03-08 15:10:00,44.2,44.3,44.2,44.27,175700.0,30.3095,30.3781,30.3095,30.3575,175700.0
2012-03-08 15:20:00,44.27,44.28,44.24,44.24,136800.0,30.3575,30.3644,30.337,30.337,136800.0
2012-03-08 15:30:00,44.25,44.26,44.19,44.19,169100.0,30.3438,30.3507,30.3027,30.3027,169100.0
2012-03-08 15:40:00,44.19,44.22,44.16,44.18,116200.0,30.3027,30.3232,30.2821,30.2958,116200.0
2012-03-08 15:50:00,44.17,44.21,44.15,44.21,1122800.0,30.289,30.3164,30.2752,30.3164,1122800.0
2012-03-09 09:30:00,44.21,44.23,44.16,44.22,350300.0,30.3164,30.3301,30.2821,30.3232,350300.0
2012-03-09 09:40:00,44.21,44.3,44.21,44.29,286100.0,30.3164,30.3781,30.3164,30.3713,286100.0
2012-03-09 09:50:00,44.29,44.32,44.19,44.2,341600.0,30.3713,30.3918,30.3027,30.3095,341600.0
2012-03-09 10:00:00,44.19,44.31,44.19,44.31,402500.0,30.3027,30.385,30.3027,30.385,402500.0
2012-03-09 10:10:00,44.3,44.32,44.24,44.31,443900.0,30.3781,30.3918,30.337,30.385,443900.0
2012-03-09 10:20:00,44.31,44.36,44.31,44.33,146100.0,30.385,30.4193,30.385,30.3987,146100.0
2012-03-09 10:30:00,44.33,44.43,44.33,44.43,252600.0,30.3987,30.4673,30.3987,30.4673,252600.0
2012-03-09 10:40:00,44.43,44.44,44.37,44.38,135600.0,30.4673,30.4741,30.4261,30.433,135600.0
2012-03-09 10:50:00,44.38,44.46,44.37,44.43,165400.0,30.433,30.4878,30.4261,30.4673,165400.0
2012-03-09 11:00:00,44.43,44.45,44.36,44.38,222900.0,30.4673,30.481,30.4193,30.433,222900.0
2012-03-09 11:10:00,44.38,44.4,44.34,44.37,116900.0,30.433,30.4467,30.4055,30.4261,116900.0
2012-03-09 11:20:00,44.37,44.37,44.31,44.32,127600.0,30.4261,30.4261,30.385,30.3918,127600.0
2012-03-09 11:30:00,44.32,44.37,44.3,44.36,124100.0,30.3918,30.4261,30.3781,30.4193,124100.0
2012-03-09 11:40:00,44.37,44.39,44.35,44.38,204800.0,30.4261,30.4398,30.4124,30.433,204800.0
2012-03-09 11:50:00,44.38,44.4,44.37,44.38,262600.0,30.433,30.4467,30.4261,30.433,262600.0
2012-03-09 12:00:00,44.38,44.4,44.33,44.34,157100.0,30.433,30.4467,30.3987,30.4055,157100.0
2012-03-09 12:10:00,44.33,44.37,44.33,44.36,84600.0,30.3987,30.4261,30.3987,30.4193,84600.0
2012-03-09 12:20:00,44.37,44.37,44.35,44.35,44800.0,30.4261,30.4261,30.4124,30.4124,44800.0
2012-03-09 12:30:00,44.35,44.36,44.32,44.34,49100.0,30.4124,30.4193,30.3918,30.4055,49100.0
2012-03-09 12:40:00,44.34,44.35,44.33,44.34,24900.0,30.4055,30.4124,30.3987,30.4055,24900.0
2012-03-09 12:50:00,44.35,44.37,44.34,44.35,102000.0,30.4124,30.4261,30.4055,30.4124,102000.0
2012-03-09 13:00:00,44.35,44.37,44.34,44.35,63800.0,30.4124,30.4261,30.4055,30.4124,63800.0
2012-03-09 13:10:00,44.35,44.39,44.35,44.38,99100.0,30.4124,30.4398,30.4124,30.433,99100.0
2012-03-09 13:20:00,44.38,44.38,44.34,44.35,118300.0,30.433,30.433,30.4055,30.4124,118300.0
2012-03-09 13:30:00,44.35,44.37,44.34,44.37,137600.0,30.4124,30.4261,30.4055,30.4261,137600.0
2012-03-09 13:40:00,44.37,44.38,44.34,44.38,171200.0,30.4261,30.433,30.4055,30.433,171200.0
2012-03-09 13:50:00,44.38,44.41,44.37,44.4,303700.0,30.433,30.4535,30.4261,30.4467,303700.0
2012-03-09 14:00:00,44.41,44.43,44.39,44.4,192600.0,30.4535,30.4673,30.4398,30.4467,192600.0
2012-03-09 14:10:00,44.39,44.4,44.36,44.36,267600.0,30.4398,30.4467,30.4193,30.4193,267600.0
2012-03-09 14:20:00,44.36,44.39,44.36,44.37,285700.0,30.4193,30.4398,30.4193,30.4261,285700.0
2012-03-09 14:30:00,44.37,44.4,44.36,44.39,205500.0,30.4261,30.4467,30.4193,30.4398,205500.0
2012-03-09 14:40:00,44.38,44.41,44.33,44.33,220100.0,30.433,30.4535,30.3987,30.3987,220100.0
2012-03-09 14:50:00,44.33,44.34,44.18,44.23,646100.0,30.3987,30.4055,30.2958,30.3301,646100.0
2012-03-09 15:00:00,44.22,44.31,44.22,44.29,596900.0,30.3232,30.385,30.3232,30.3713,596900.0
2012-03-09 15:10:00,44.29,44.29,44.23,44.25,1101200.0,30.3713,30.3713,30.3301,30.3438,1101200.0
2012-03-09 15:20:00,44.25,44.26,44.22,44.23,1260400.0,30.3438,30.3507,30.3232,30.3301,1260400.0
2012-03-09 15:30:00,44.23,44.23,44.18,44.23,639200.0,30.3301,30.3301,30.2958,30.3301,639200.0
2012-03-09 15:40:00,44.22,44.23,44.16,44.17,1032700.0,30.3232,30.3301,30.2821,30.289,1032700.0
2012-03-09 15:50:00,44.17,44.21,44.15,44.2,1764900.0,30.289,30.3164,30.2752,30.3095,1764900.0
2012-03-12 09:30:00,43.91,43.93,43.8,43.92,747500.0,30.1107,30.1244,30.0352,30.1175,747500.0
2012-03-12 09:40:00,43.92,43.96,43.82,43.83,775500.0,30.1175,30.145,30.049,30.0558,775500.0
2012-03-12 09:50:00,43.83,43.86,43.79,43.8,387200.0,30.0558,30.0764,30.0284,30.0352,387200.0
2012-03-12 10:00:00,43.8,43.8,43.69,43.72,461600.0,30.0352,30.0352,29.9598,29.9804,461600.0
2012-03-12 10:10:00,43.72,43.75,43.69,43.74,172600.0,29.9804,30.001,29.9598,29.9941,172600.0
2012-03-12 10:20:00,43.74,43.75,43.67,43.7,298700.0,29.9941,30.001,29.9461,29.9667,298700.0
2012-03-12 10:30:00,43.7,43.7,43.57,43.58,805300.0,29.9667,29.9667,29.8775,29.8844,805300.0
2012-03-12 10:40:00,43.59,43.65,43.57,43.63,208700.0,29.8912,29.9324,29.8775,29.9187,208700.0
2012-03-12 10:50:00,43.63,43.71,43.63,43.66,251500.0,29.9187,29.9735,29.9187,29.9392,251500.0
2012-03-12 11:00:00,43.66,43.68,43.61,43.62,188000.0,29.9392,29.953,29.905,29.9118,188000.0
2012-03-12 11:10:00,43.63,43.68,43.62,43.65,139100.0,29.9187,29.953,29.9118,29.9324,139100.0
2012-03-12 11:20:00,43.65,43.66,43.59,43.64,241100.0,29.9324,29.9392,29.8912,29.9255,241100.0
2012-03-12 11:30:00,43.64,43.7,43.64,43.69,144300.0,29.9255,29.9667,29.9255,29.9598,144300.0
2012-03-12 11:40:00,43.69,43.69,43.63,43.65,122100.0,29.9598,29.9598,29.9187,29.9324,122100.0
2012-03-12 11:50:00,43.64,43.7,43.63,43.66,274700.0,29.9255,29.9667,29.9187,29.9392,274700.0
2012-03-12 12:00:00,43.65,43.73,43.62,43.71,147100.0,29.9324,29.9872,29.9118,29.9735,147100.0
2012-03-12 12:10:00,43.72,43.76,43.7,43.74,87700.0,29.9804,30.0078,29.9667,29.9941,87700.0
2012-03-12 12:20:00,43.74,43.75,43.71,43.72,90800.0,29.9941,30.001,29.9735,29.9804,90800.0
2012-03-12 12:30:00,43.71,43.73,43.68,43.72,90900.0,29.9735,29.9872,29.953,29.9804,90900.0
2012-03-12 12:40:00,43.72,43.72,43.69,43.7,105300.0,29.9804,29.9804,29.9598,29.9667,105300.0
2012-03-12 12:50:00,43.71,43.71,43.66,43.7,54400.0,29.9735,29.9735,29.9392,29.9667,54400.0
2012-03-12 13:00:00,43.7,43.71,43.69,43.71,82500.0,29.9667,29.9735,29.9598,29.9735,82500.0
2012-03-12 13:10:00,43.71,43.72,43.68,43.69,180300.0,29.9735,29.9804,29.953,29.9598,180300.0
2012-03-12 13:20:00,43.69,43.72,43.68,43.72,173700.0,29.9598,29.9804,29.953,29.9804,173700.0
2012-03-12 13:30:00,43.72,43.79,43.71,43.78,136700.0,29.9804,30.0284,29.9735,30.0215,136700.0
2012-03-12 13:40:00,43.78,43.83,43.76,43.78,173500.0,30.0215,30.0558,30.0078,30.0215,173500.0
2012-03-12 13:50:00,43.78,43.79,43.76,43.77,207400.0,30.0215,30.0284,30.0078,30.0147,207400.0
2012-03-12 14:00:00,43.77,43.77,43.75,43.75,85800.0,30.0147,30.0147,30.001,30.001,85800.0
2012-03-12 14:10:00,43.75,43.79,43.75,43.77,234200.0,30.001,30.0284,30.001,30.0147,234200.0
2012-03-12 14:20:00,43.78,43.78,43.75,43.77,117800.0,30.0215,30.0215,30.001,30.0147,117800.0
2012-03-12 14:30:00,43.77,43.81,43.76,43.77,243300.0,30.0147,30.0421,30.0078,30.0147,243300.0
2012-03-12 14:40:00,43.77,43.77,43.74,43.75,144300.0,30.0147,30.0147,29.9941,30.001,144300.0
2012-03-12 14:50:00,43.75,43.76,43.74,43.75,133600.0,30.001,30.0078,29.9941,30.001,133600.0
2012-03-12 15:00:00,43.75,43.78,43.73,43.77,239500.0,30.001,30.0215,29.9872,30.0147,239500.0
2012-03-12 15:10:00,43.76,43.81,43.76,43.8,228900.0,30.0078,30.0421,30.0078,30.0352,228900.0
2012-03-12 15:20:00,43.8,43.84,43.8,43.81,250800.0,30.0352,30.0627,30.0352,30.0421,250800.0
2012-03-12 15:30:00,43.81,43.81,43.77,43.78,276300.0,30.0421,30.0421,30.0147,30.0215,276300.0
2012-03-12 15:40:00,43.78,43.79,43.74,43.77,281800.0,30.0215,30.0284,29.9941,30.0147,281800.0
2012-03-12 15:50:00,43.77,43.77,43.73,43.73,747900.0,30.0147,30.0147,29.9872,29.9872,747900.0
2012-03-13 09:30:00,44.16,44.17,44.04,44.16,923200.0,30.2821,30.289,30.1998,30.2821,923200.0
2012-03-13 09:40:00,44.17,44.19,44.07,44.08,671600.0,30.289,30.3027,30.2204,30.2272,671600.0
2012-03-13 09:50:00,44.07,44.15,44.06,44.1,449100.0,30.2204,30.2752,30.2135,30.241,449100.0
2012-03-13 10:00:00,44.1,44.13,44.05,44.13,648200.0,30.241,30.2615,30.2067,30.2615,648200.0
2012-03-13 10:10:00,44.13,44.19,44.13,44.15,723500.0,30.2615,30.3027,30.2615,30.2752,723500.0
2012-03-13 10:20:00,44.15,44.19,44.14,44.18,473000.0,30.2752,30.3027,30.2684,30.2958,473000.0
2012-03-13 10:30:00,44.18,44.3,44.18,44.29,366200.0,30.2958,30.3781,30.2958,30.3713,366200.0
2012-03-13 10:40:00,44.29,44.32,44.26,44.26,318100.0,30.3713,30.3918,30.3507,30.3507,318100.0
2012-03-13 10:50:00,44.27,44.31,44.26,44.29,173000.0,30.3575,30.385,30.3507,30.3713,173000.0
2012-03-13 11:00:00,44.29,44.36,44.29,44.36,306900.0,30.3713,30.4193,30.3713,30.4193,306900.0
2012-03-13 11:10:00,44.36,44.41,44.35,44.37,301900.0,30.4193,30.4535,30.4124,30.4261,301900.0
2012-03-13 11:20:00,44.37,44.44,44.37,44.42,429800.0,30.4261,30.4741,30.4261,30.4604,429800.0
2012-03-13 11:30:00,44.42,44.5,44.42,44.48,340400.0,30.4604,30.5153,30.4604,30.5015,340400.0
2012-03-13 11:40:00,44.48,44.56,44.47,44.52,403900.0,30.5015,30.5564,30.4947,30.529,403900.0
2012-03-13 11:50:00,44.52,44.54,44.48,44.48,334600.0,30.529,30.5427,30.5015,30.5015,334600.0
2012-03-13 12:00:00,44.48,44.51,44.47,44.48,164200.0,30.5015,30.5221,30.4947,30.5015,164200.0
2012-03-13 12:10:00,44.49,44.52,44.48,44.49,119500.0,30.5084,30.529,30.5015,30.5084,119500.0
2012-03-13 12:20:00,44.48,44.51,44.48,44.5,99000.0,30.5015,30.5221,30.5015,30.5153,99000.0
2012-03-13 12:30:00,44.51,44.51,44.45,44.46,190900.0,30.5221,30.5221,30.481,30.4878,190900.0
2012-03-13 12:40:00,44.46,44.49,44.45,44.49,72300.0,30.4878,30.5084,30.481,30.5084,72300.0
2012-03-13 12:50:00,44.49,44.52,44.49,44.52,277300.0,30.5084,30.529,30.5084,30.529,277300.0
2012-03-13 13:00:00,44.52,44.55,44.51,44.55,58300.0,30.529,30.5495,30.5221,30.5495,58300.0
2012-03-13 13:10:00,44.55,44.56,44.54,44.55,73200.0,30.5495,30.5564,30.5427,30.5495,73200.0
2012-03-13 13:20:00,44.55,44.56,44.51,44.53,189300.0,30.5495,30.5564,30.5221,30.5358,189300.0
2012-03-13 13:30:00,44.53,44.53,44.47,44.47,144100.0,30.5358,30.5358,30.4947,30.4947,144100.0
2012-03-13 13:40:00,44.48,44.49,44.46,44.49,118100.0,30.5015,30.5084,30.4878,30.5084,118100.0
2012-03-13 13:50:00,44.49,44.51,44.48,44.49,73000.0,30.5084,30.5221,30.5015,30.5084,73000.0
2012-03-13 14:00:00,44.49,44.5,44.48,44.5,59000.0,30.5084,30.5153,30.5015,30.5153,59000.0
2012-03-13 14:10:00,44.5,44.51,44.44,44.51,200400.0,30.5153,30.5221,30.4741,30.5221,200400.0
2012-03-13 14:20:00,44.52,44.58,44.44,44.46,340000.0,30.529,30.5701,30.4741,30.4878,340000.0
2012-03-13 14:30:00,44.46,44.52,44.43,44.49,272700.0,30.4878,30.529,30.4673,30.5084,272700.0
2012-03-13 14:40:00,44.5,44.54,44.42,44.42,277000.0,30.5153,30.5427,30.4604,30.4604,277000.0
2012-03-13 14:50:00,44.41,44.47,44.38,44.46,191600.0,30.4535,30.4947,30.433,30.4878,191600.0
2012-03-13 15:00:00,44.46,44.66,44.45,44.63,348900.0,30.4878,30.625,30.481,30.6044,348900.0
2012-03-13 15:10:00,44.63,44.72,44.63,44.71,362900.0,30.6044,30.6661,30.6044,30.6593,362900.0
2012-03-13 15:20:00,44.71,44.78,44.66,44.67,606400.0,30.6593,30.7073,30.625,30.6318,606400.0
2012-03-13 15:30:00,44.68,44.75,44.67,44.73,282800.0,30.6387,30.6867,30.6318,30.673,282800.0
2012-03-13 15:40:00,44.74,44.79,44.73,44.77,507000.0,30.6798,30.7141,30.673,30.7004,507000.0
2012-03-13 15:50:00,44.76,44.92,44.76,44.89,1469200.0,30.6935,30.8033,30.6935,30.7827,1469200.0
2012-03-14 09:30:00,44.65,44.69,44.59,44.62,963700.0,30.6181,30.6455,30.577,30.5975,963700.0
2012-03-14 09:40:00,44.61,44.71,44.59,44.69,361600.0,30.5907,30.6593,30.577,30.6455,361600.0
2012-03-14 09:50:00,44.7,44.74,44.68,44.72,398700.0,30.6524,30.6798,30.6387,30.6661,398700.0
2012-03-14 10:00:00,44.72,44.76,44.68,44.75,474200.0,30.6661,30.6935,30.6387,30.6867,474200.0
2012-03-14 10:10:00,44.76,44.76,44.68,44.71,475600.0,30.6935,30.6935,30.6387,30.6593,475600.0
2012-03-14 10:20:00,44.71,44.71,44.65,44.66,464600.0,30.6593,30.6593,30.6181,30.625,464600.0
2012-03-14 10:30:00,44.66,44.67,44.6,44.64,475100.0,30.625,30.6318,30.5838,30.6113,475100.0
2012-03-14 10:40:00,44.64,44.71,44.63,44.67,473600.0,30.6113,30.6593,30.6044,30.6318,473600.0
2012-03-14 10:50:00,44.68,44.68,44.56,44.57,163000.0,30.6387,30.6387,30.5564,30.5633,163000.0
2012-03-14 11:00:00,44.56,44.57,44.48,44.52,327300.0,30.5564,30.5633,30.5015,30.529,327300.0
2012-03-14 11:10:00,44.53,44.54,44.38,44.39,2877100.0,30.5358,30.5427,30.433,30.4398,2877100.0
2012-03-14 11:20:00,44.38,44.4,44.31,44.32,1744900.0,30.433,30.4467,30.385,30.3918,1744900.0
2012-03-14 11:30:00,44.32,44.37,44.24,44.36,2270300.0,30.3918,30.4261,30.337,30.4193,2270300.0
2012-03-14 11:40:00,44.37,44.39,44.24,44.28,956500.0,30.4261,30.4398,30.337,30.3644,956500.0
2012-03-14 11:50:00,44.27,44.32,44.27,44.32,286100.0,30.3575,30.3918,30.3575,30.3918,286100.0
2012-03-14 12:00:00,44.32,44.35,44.28,44.29,702700.0,30.3918,30.4124,30.3644,30.3713,702700.0
2012-03-14 12:10:00,44.29,44.32,44.25,44.3,573500.0,30.3713,30.3918,30.3438,30.3781,573500.0
2012-03-14 12:20:00,44.29,44.31,44.26,44.27,341200.0,30.3713,30.385,30.3507,30.3575,341200.0
2012-03-14 12:30:00,44.27,44.3,44.26,44.29,330200.0,30.3575,30.3781,30.3507,30.3713,330200.0
2012-03-14 12:40:00,44.29,44.33,44.28,44.32,223100.0,30.3713,30.3987,30.3644,30.3918,223100.0
2012-03-14 12:50:00,44.32,44.33,44.29,44.32,222500.0,30.3918,30.3987,30.3713,30.3918,222500.0
2012-03-14 13:00:00,44.32,44.35,44.29,44.34,285100.0,30.3918,30.4124,30.3713,30.4055,285100.0
2012-03-14 13:10:00,44.34,44.38,44.33,44.36,236800.0,30.4055,30.433,30.3987,30.4193,236800.0
2012-03-14 13:20:00,44.36,44.45,44.36,44.43,297300.0,30.4193,30.481,30.4193,30.4673,297300.0
2012-03-14 13:30:00,44.43,44.43,44.29,44.3,198200.0,30.4673,30.4673,30.3713,30.3781,198200.0
2012-03-14 13:40:00,44.3,44.31,44.19,44.21,197700.0,30.3781,30.385,30.3027,30.3164,197700.0
2012-03-14 13:50:00,44.21,44.22,44.08,44.09,748200.0,30.3164,30.3232,30.2272,30.2341,748200.0
2012-03-14 14:00:00,44.1,44.19,44.09,44.18,294400.0,30.241,30.3027,30.2341,30.2958,294400.0
2012-03-14 14:10:00,44.19,44.19,44.08,44.1,239700.0,30.3027,30.3027,30.2272,30.241,239700.0
2012-03-14 14:20:00,44.1,44.14,44.07,44.14,392500.0,30.241,30.2684,30.2204,30.2684,392500.0
2012-03-14 14:30:00,44.14,44.18,44.09,44.14,336800.0,30.2684,30.2958,30.2341,30.2684,336800.0
2012-03-14 14:40:00,44.15,44.18,44.12,44.16,318000.0,30.2752,30.2958,30.2547,30.2821,318000.0
2012-03-14 14:50:00,44.17,44.2,44.16,44.17,246100.0,30.289,30.3095,30.2821,30.289,246100.0
2012-03-14 15:00:00,44.17,44.18,44.1,44.14,466100.0,30.289,30.2958,30.241,30.2684,466100.0
2012-03-14 15:10:00,44.14,44.15,44.02,44.03,1006800.0,30.2684,30.2752,30.1861,30.193,1006800.0
2012-03-14 15:20:00,44.03,44.17,44.03,44.16,492700.0,30.193,30.289,30.193,30.2821,492700.0
2012-03-14 15:30:00,44.17,44.22,44.13,44.18,654400.0,30.289,30.3232,30.2615,30.2958,654400.0
2012-03-14 15:40:00,44.19,44.19,44.1,44.15,1374300.0,30.3027,30.3027,30.241,30.2752,1374300.0
2012-03-14 15:50:00,44.15,44.16,44.08,44.12,5601400.0,30.2752,30.2821,30.2272,30.2547,5601400.0
2012-03-15 09:30:00,44.38,44.38,44.16,44.16,836600.0,30.433,30.433,30.2821,30.2821,836600.0
2012-03-15 09:40:00,44.17,44.17,44.11,44.15,400900.0,30.289,30.289,30.2478,30.2752,400900.0
2012-03-15 09:50:00,44.14,44.22,44.14,44.2,496400.0,30.2684,30.3232,30.2684,30.3095,496400.0
2012-03-15 10:00:00,44.21,44.23,44.15,44.19,608900.0,30.3164,30.3301,30.2752,30.3027,608900.0
2012-03-15 10:10:00,44.19,44.32,44.15,44.32,365300.0,30.3027,30.3918,30.2752,30.3918,365300.0
2012-03-15 10:20:00,44.32,44.33,44.26,44.29,234900.0,30.3918,30.3987,30.3507,30.3713,234900.0
2012-03-15 10:30:00,44.29,44.37,44.29,44.35,360400.0,30.3713,30.4261,30.3713,30.4124,360400.0
2012-03-15 10:40:00,44.34,44.39,44.32,44.35,224500.0,30.4055,30.4398,30.3918,30.4124,224500.0
2012-03-15 10:50:00,44.35,44.37,44.28,44.28,324700.0,30.4124,30.4261,30.3644,30.3644,324700.0
2012-03-15 11:00:00,44.29,44.3,44.24,44.27,1753100.0,30.3713,30.3781,30.337,30.3575,1753100.0
2012-03-15 11:10:00,44.26,44.28,44.24,44.26,124400.0,30.3507,30.3644,30.337,30.3507,124400.0
2012-03-15 11:20:00,44.25,44.33,44.25,44.26,892300.0,30.3438,30.3987,30.3438,30.3507,892300.0
2012-03-15 11:30:00,44.27,44.32,44.23,44.26,511000.0,30.3575,30.3918,30.3301,30.3507,511000.0
2012-03-15 11:40:00,44.26,44.31,44.26,44.3,186400.0,30.3507,30.385,30.3507,30.3781,186400.0
2012-03-15 11:50:00,44.3,44.31,44.27,44.3,375200.0,30.3781,30.385,30.3575,30.3781,375200.0
2012-03-15 12:00:00,44.3,44.38,44.29,44.36,100500.0,30.3781,30.433,30.3713,30.4193,100500.0
2012-03-15 12:10:00,44.37,44.44,44.36,44.43,1931800.0,30.4261,30.4741,30.4193,30.4673,1931800.0
2012-03-15 12:20:00,44.43,44.48,44.43,44.44,266700.0,30.4673,30.5015,30.4673,30.4741,266700.0
2012-03-15 12:30:00,44.43,44.44,44.41,44.44,186200.0,30.4673,30.4741,30.4535,30.4741,186200.0
2012-03-15 12:40:00,44.43,44.51,44.43,44.48,340900.0,30.4673,30.5221,30.4673,30.5015,340900.0
2012-03-15 12:50:00,44.48,44.51,44.46,44.47,88800.0,30.5015,30.5221,30.4878,30.4947,88800.0
2012-03-15 13:00:00,44.47,44.51,44.46,44.51,241300.0,30.4947,30.5221,30.4878,30.5221,241300.0
2012-03-15 13:10:00,44.51,44.51,44.45,44.45,114800.0,30.5221,30.5221,30.481,30.481,114800.0
2012-03-15 13:20:00,44.45,44.49,44.41,44.42,203900.0,30.481,30.5084,30.4535,30.4604,203900.0
2012-03-15 13:30:00,44.42,44.45,44.41,44.44,53200.0,30.4604,30.481,30.4535,30.4741,53200.0
2012-03-15 13:40:00,44.44,44.46,44.41,44.45,138600.0,30.4741,30.4878,30.4535,30.481,138600.0
2012-03-15 13:50:00,44.45,44.46,44.39,44.4,86900.0,30.481,30.4878,30.4398,30.4467,86900.0
2012-03-15 14:00:00,44.41,44.46,44.39,44.45,314100.0,30.4535,30.4878,30.4398,30.481,314100.0
2012-03-15 14:10:00,44.45,44.48,44.42,44.46,210100.0,30.481,30.5015,30.4604,30.4878,210100.0
2012-03-15 14:20:00,44.47,44.5,44.45,44.48,124600.0,30.4947,30.5153,30.481,30.5015,124600.0
2012-03-15 14:30:00,44.47,44.47,44.42,44.45,151000.0,30.4947,30.4947,30.4604,30.481,151000.0
2012-03-15 14:40:00,44.44,44.47,44.43,44.47,113500.0,30.4741,30.4947,30.4673,30.4947,113500.0
2012-03-15 14:50:00,44.47,44.5,44.46,44.48,178200.0,30.4947,30.5153,30.4878,30.5015,178200.0
2012-03-15 15:00:00,44.48,44.5,44.45,44.46,300000.0,30.5015,30.5153,30.481,30.4878,300000.0
2012-03-15 15:10:00,44.46,44.47,44.41,44.43,452800.0,30.4878,30.4947,30.4535,30.4673,452800.0
2012-03-15 15:20:00,44.43,44.47,44.42,44.47,389700.0,30.4673,30.4947,30.4604,30.4947,389700.0
2012-03-15 15:30:00,44.47,44.51,44.46,44.48,265100.0,30.4947,30.5221,30.4878,30.5015,265100.0
2012-03-15 15:40:00,44.49,44.5,44.43,44.43,933500.0,30.5084,30.5153,30.4673,30.4673,933500.0
2012-03-15 15:50:00,44.44,44.49,44.43,44.47,611900.0,30.4741,30.5084,30.4673,30.4947,611900.0
2012-03-16 09:30:00,44.39,44.41,44.33,44.36,833300.0,30.4398,30.4535,30.3987,30.4193,833300.0
2012-03-16 09:40:00,44.36,44.38,44.32,44.33,473000.0,30.4193,30.433,30.3918,30.3987,473000.0
2012-03-16 09:50:00,44.34,44.4,44.32,44.4,2105300.0,30.4055,30.4467,30.3918,30.4467,2105300.0
2012-03-16 10:00:00,44.39,44.45,44.39,44.43,1686500.0,30.4398,30.481,30.4398,30.4673,1686500.0
2012-03-16 10:10:00,44.42,44.45,44.32,44.33,1020900.0,30.4604,30.481,30.3918,30.3987,1020900.0
2012-03-16 10:20:00,44.32,44.38,44.31,44.36,2889500.0,30.3918,30.433,30.385,30.4193,2889500.0
2012-03-16 10:30:00,44.37,44.45,44.34,44.44,824800.0,30.4261,30.481,30.4055,30.4741,824800.0
2012-03-16 10:40:00,44.44,44.46,44.43,44.44,361200.0,30.4741,30.4878,30.4673,30.4741,361200.0
2012-03-16 10:50:00,44.44,44.48,44.43,44.48,774400.0,30.4741,30.5015,30.4673,30.5015,774400.0
2012-03-16 11:00:00,44.48,44.51,44.48,44.51,339200.0,30.5015,30.5221,30.5015,30.5221,339200.0
2012-03-16 11:10:00,44.51,44.56,44.5,44.5,1417700.0,30.5221,30.5564,30.5153,30.5153,1417700.0
2012-03-16 11:20:00,44.5,44.52,44.48,44.5,2021100.0,30.5153,30.529,30.5015,30.5153,2021100.0
2012-03-16 11:30:00,44.5,44.54,44.5,44.5,1764600.0,30.5153,30.5427,30.5153,30.5153,1764600.0
2012-03-16 11:40:00,44.5,44.52,44.48,44.52,347000.0,30.5153,30.529,30.5015,30.529,347000.0
2012-03-16 11:50:00,44.51,44.54,44.49,44.53,231000.0,30.5221,30.5427,30.5084,30.5358,231000.0
2012-03-16 12:00:00,44.53,44.54,44.49,44.5,90900.0,30.5358,30.5427,30.5084,30.5153,90900.0
2012-03-16 12:10:00,44.5,44.54,44.49,44.52,188900.0,30.5153,30.5427,30.5084,30.529,188900.0
2012-03-16 12:20:00,44.53,44.55,44.52,44.55,213100.0,30.5358,30.5495,30.529,30.5495,213100.0
2012-03-16 12:30:00,44.55,44.56,44.53,44.56,130300.0,30.5495,30.5564,30.5358,30.5564,130300.0
2012-03-16 12:40:00,44.56,44.6,44.55,44.57,153500.0,30.5564,30.5838,30.5495,30.5633,153500.0
2012-03-16 12:50:00,44.56,44.57,44.54,44.55,102600.0,30.5564,30.5633,30.5427,30.5495,102600.0
2012-03-16 13:00:00,44.55,44.56,44.54,44.56,155400.0,30.5495,30.5564,30.5427,30.5564,155400.0
2012-03-16 13:10:00,44.56,44.56,44.5,44.52,731400.0,30.5564,30.5564,30.5153,30.529,731400.0
2012-03-16 13:20:00,44.51,44.52,44.5,44.51,86600.0,30.5221,30.529,30.5153,30.5221,86600.0
2012-03-16 13:30:00,44.51,44.53,44.5,44.52,376500.0,30.5221,30.5358,30.5153,30.529,376500.0
2012-03-16 13:40:00,44.52,44.52,44.47,44.49,132900.0,30.529,30.529,30.4947,30.5084,132900.0
2012-03-16 13:50:00,44.49,44.51,44.48,44.51,89700.0,30.5084,30.5221,30.5015,30.5221,89700.0
2012-03-16 14:00:00,44.5,44.51,44.48,44.5,146700.0,30.5153,30.5221,30.5015,30.5153,146700.0
2012-03-16 14:10:00,44.51,44.52,44.49,44.52,152900.0,30.5221,30.529,30.5084,30.529,152900.0
2012-03-16 14:20:00,44.52,44.52,44.49,44.5,136200.0,30.529,30.529,30.5084,30.5153,136200.0
2012-03-16 14:30:00,44.49,44.51,44.49,44.51,175200.0,30.5084,30.5221,30.5084,30.5221,175200.0
2012-03-16 14:40:00,44.51,44.52,44.49,44.5,256600.0,30.5221,30.529,30.5084,30.5153,256600.0
2012-03-16 14:50:00,44.5,44.52,44.48,44.48,150800.0,30.5153,30.529,30.5015,30.5015,150800.0
2012-03-16 15:00:00,44.48,44.5,44.45,44.47,162000.0,30.5015,30.5153,30.481,30.4947,162000.0
2012-03-16 15:10:00,44.47,44.47,44.41,44.43,224300.0,30.4947,30.4947,30.4535,30.4673,224300.0
2012-03-16 15:20:00,44.43,44.45,44.41,44.44,277800.0,30.4673,30.481,30.4535,30.4741,277800.0
2012-03-16 15:30:00,44.44,44.44,44.38,44.41,324600.0,30.4741,30.4741,30.433,30.4535,324600.0
2012-03-16 15:40:00,44.42,44.46,44.41,44.43,410900.0,30.4604,30.4878,30.4535,30.4673,410900.0
2012-03-16 15:50:00,44.43,44.45,44.4,44.45,1354600.0,30.4673,30.481,30.4467,30.481,1354600.0
2012-03-19 09:30:00,44.08,44.09,43.98,44.04,912600.0,30.2272,30.2341,30.1587,30.1998,912600.0
2012-03-19 09:40:00,44.05,44.2,44.04,44.2,206600.0,30.2067,30.3095,30.1998,30.3095,206600.0
2012-03-19 09:50:00,44.2,44.21,44.14,44.18,300300.0,30.3095,30.3164,30.2684,30.2958,300300.0
2012-03-19 10:00:00,44.17,44.21,44.1,44.1,300800.0,30.289,30.3164,30.241,30.241,300800.0
2012-03-19 10:10:00,44.1,44.15,44.1,44.15,230900.0,30.241,30.2752,30.241,30.2752,230900.0
2012-03-19 10:20:00,44.15,44.19,44.12,44.16,241900.0,30.2752,30.3027,30.2547,30.2821,241900.0
2012-03-19 10:30:00,44.16,44.2,44.15,44.19,65200.0,30.2821,30.3095,30.2752,30.3027,65200.0
2012-03-19 10:40:00,44.18,44.29,44.18,44.28,378000.0,30.2958,30.3713,30.2958,30.3644,378000.0
2012-03-19 10:50:00,44.27,44.3,44.26,44.28,171700.0,30.3575,30.3781,30.3507,30.3644,171700.0
2012-03-19 11:00:00,44.29,44.29,44.17,44.17,2235700.0,30.3713,30.3713,30.289,30.289,2235700.0
2012-03-19 11:10:00,44.18,44.18,44.13,44.16,1115700.0,30.2958,30.2958,30.2615,30.2821,1115700.0
2012-03-19 11:20:00,44.16,44.19,44.15,44.16,583400.0,30.2821,30.3027,30.2752,30.2821,583400.0
2012-03-19 11:30:00,44.16,44.21,44.13,44.2,408800.0,30.2821,30.3164,30.2615,30.3095,408800.0
2012-03-19 11:40:00,44.21,44.31,44.2,44.28,480600.0,30.3164,30.385,30.3095,30.3644,480600.0
2012-03-19 11:50:00,44.28,44.3,44.26,44.27,461700.0,30.3644,30.3781,30.3507,30.3575,461700.0
2012-03-19 12:00:00,44.28,44.31,44.28,44.31,132500.0,30.3644,30.385,30.3644,30.385,132500.0
2012-03-19 12:10:00,44.31,44.32,44.29,44.3,135800.0,30.385,30.3918,30.3713,30.3781,135800.0
2012-03-19 12:20:00,44.3,44.32,44.28,44.3,56300.0,30.3781,30.3918,30.3644,30.3781,56300.0
2012-03-19 12:30:00,44.29,44.34,44.29,44.31,95100.0,30.3713,30.4055,30.3713,30.385,95100.0
2012-03-19 12:40:00,44.32,44.36,44.31,44.33,113100.0,30.3918,30.4193,30.385,30.3987,113100.0
2012-03-19 12:50:00,44.33,44.34,44.3,44.33,27800.0,30.3987,30.4055,30.3781,30.3987,27800.0
2012-03-19 13:00:00,44.32,44.34,44.31,44.32,72000.0,30.3918,30.4055,30.385,30.3918,72000.0
2012-03-19 13:10:00,44.32,44.35,44.32,44.33,128300.0,30.3918,30.4124,30.3918,30.3987,128300.0
2012-03-19 13:20:00,44.33,44.4,44.32,44.39,166800.0,30.3987,30.4467,30.3918,30.4398,166800.0
2012-03-19 13:30:00,44.39,44.4,44.36,44.36,305000.0,30.4398,30.4467,30.4193,30.4193,305000.0
2012-03-19 13:40:00,44.36,44.38,44.33,44.34,417800.0,30.4193,30.433,30.3987,30.4055,417800.0
2012-03-19 13:50:00,44.35,44.37,44.34,44.35,210500.0,30.4124,30.4261,30.4055,30.4124,210500.0
2012-03-19 14:00:00,44.36,44.36,44.31,44.33,203700.0,30.4193,30.4193,30.385,30.3987,203700.0
2012-03-19 14:10:00,44.33,44.34,44.32,44.33,89300.0,30.3987,30.4055,30.3918,30.3987,89300.0
2012-03-19 14:20:00,44.32,44.34,44.31,44.32,92200.0,30.3918,30.4055,30.385,30.3918,92200.0
2012-03-19 14:30:00,44.33,44.33,44.29,44.31,113300.0,30.3987,30.3987,30.3713,30.385,113300.0
2012-03-19 14:40:00,44.31,44.32,44.29,44.31,269400.0,30.385,30.3918,30.3713,30.385,269400.0
2012-03-19 14:50:00,44.3,44.32,44.25,44.26,133000.0,30.3781,30.3918,30.3438,30.3507,133000.0
2012-03-19 15:00:00,44.26,44.29,44.25,44.26,102000.0,30.3507,30.3713,30.3438,30.3507,102000.0
2012-03-19 15:10:00,44.25,44.29,44.23,44.28,176200.0,30.3438,30.3713,30.3301,30.3644,176200.0
2012-03-19 15:20:00,44.28,44.3,44.25,44.27,130900.0,30.3644,30.3781,30.3438,30.3575,130900.0
2012-03-19 15:30:00,44.27,44.3,44.27,44.29,465300.0,30.3575,30.3781,30.3575,30.3713,465300.0
2012-03-19 15:40:00,44.29,44.3,44.22,44.23,829900.0,30.3713,30.3781,30.3232,30.3301,829900.0
2012-03-19 15:50:00,44.23,44.25,44.19,44.2,1653100.0,30.3301,30.3438,30.3027,30.3095,1653100.0
2012-03-20 09:30:00,43.45,43.5,43.4,43.41,2150300.0,29.7952,29.8295,29.7609,29.7678,2150300.0
2012-03-20 09:40:00,43.4,43.44,43.25,43.31,898200.0,29.7609,29.7884,29.6581,29.6992,898200.0
2012-03-20 09:50:00,43.32,43.39,43.31,43.38,763200.0,29.7061,29.7541,29.6992,29.7472,763200.0
2012-03-20 10:00:00,43.39,43.45,43.34,43.45,718400.0,29.7541,29.7952,29.7198,29.7952,718400.0
2012-03-20 10:10:00,43.44,43.46,43.42,43.43,223400.0,29.7884,29.8021,29.7747,29.7815,223400.0
2012-03-20 10:20:00,43.43,43.44,43.36,43.39,362000.0,29.7815,29.7884,29.7335,29.7541,362000.0
2012-03-20 10:30:00,43.38,43.45,43.36,43.43,342600.0,29.7472,29.7952,29.7335,29.7815,342600.0
2012-03-20 10:40:00,43.43,43.46,43.4,43.45,275900.0,29.7815,29.8021,29.7609,29.7952,275900.0
2012-03-20 10:50:00,43.45,43.5,43.44,43.46,293400.0,29.7952,29.8295,29.7884,29.8021,293400.0
2012-03-20 11:00:00,43.45,43.52,43.44,43.49,174500.0,29.7952,29.8432,29.7884,29.8227,174500.0
2012-03-20 11:10:00,43.49,43.5,43.44,43.44,312200.0,29.8227,29.8295,29.7884,29.7884,312200.0
2012-03-20 11:20:00,43.45,43.48,43.44,43.44,400700.0,29.7952,29.8158,29.7884,29.7884,400700.0
2012-03-20 11:30:00,43.44,43.45,43.37,43.39,388800.0,29.7884,29.7952,29.7404,29.7541,388800.0
2012-03-20 11:40:00,43.38,43.4,43.36,43.37,421000.0,29.7472,29.7609,29.7335,29.7404,421000.0
2012-03-20 11:50:00,43.37,43.38,43.32,43.38,202900.0,29.7404,29.7472,29.7061,29.7472,202900.0
2012-03-20 12:00:00,43.37,43.39,43.36,43.38,325700.0,29.7404,29.7541,29.7335,29.7472,325700.0
2012-03-20 12:10:00,43.38,43.39,43.37,43.38,200500.0,29.7472,29.7541,29.7404,29.7472,200500.0
2012-03-20 12:20:00,43.37,43.39,43.35,43.36,224700.0,29.7404,29.7541,29.7267,29.7335,224700.0
2012-03-20 12:30:00,43.36,43.43,43.36,43.43,193300.0,29.7335,29.7815,29.7335,29.7815,193300.0
2012-03-20 12:40:00,43.43,43.45,43.38,43.39,196300.0,29.7815,29.7952,29.7472,29.7541,196300.0
2012-03-20 12:50:00,43.4,43.45,43.38,43.44,471600.0,29.7609,29.7952,29.7472,29.7884,471600.0
2012-03-20 13:00:00,43.44,43.52,43.44,43.52,209000.0,29.7884,29.8432,29.7884,29.8432,209000.0
2012-03-20 13:10:00,43.51,43.54,43.5,43.51,334300.0,29.8364,29.8569,29.8295,29.8364,334300.0
2012-03-20 13:20:00,43.51,43.51,43.47,43.49,284200.0,29.8364,29.8364,29.8089,29.8227,284200.0
2012-03-20 13:30:00,43.48,43.5,43.43,43.45,122800.0,29.8158,29.8295,29.7815,29.7952,122800.0
2012-03-20 13:40:00,43.45,43.52,43.44,43.51,209800.0,29.7952,29.8432,29.7884,29.8364,209800.0
2012-03-20 13:50:00,43.51,43.53,43.49,43.52,1513900.0,29.8364,29.8501,29.8227,29.8432,1513900.0
2012-03-20 14:00:00,43.52,43.54,43.51,43.52,139900.0,29.8432,29.8569,29.8364,29.8432,139900.0
2012-03-20 14:10:00,43.52,43.58,43.5,43.57,372900.0,29.8432,29.8844,29.8295,29.8775,372900.0
2012-03-20 14:20:00,43.57,43.58,43.53,43.54,165400.0,29.8775,29.8844,29.8501,29.8569,165400.0
2012-03-20 14:30:00,43.55,43.55,43.49,43.49,215600.0,29.8638,29.8638,29.8227,29.8227,215600.0
2012-03-20 14:40:00,43.49,43.53,43.49,43.53,138500.0,29.8227,29.8501,29.8227,29.8501,138500.0
2012-03-20 14:50:00,43.52,43.53,43.5,43.5,205800.0,29.8432,29.8501,29.8295,29.8295,205800.0
2012-03-20 15:00:00,43.51,43.58,43.51,43.56,191300.0,29.8364,29.8844,29.8364,29.8707,191300.0
2012-03-20 15:10:00,43.56,43.58,43.54,43.56,151100.0,29.8707,29.8844,29.8569,29.8707,151100.0
2012-03-20 15:20:00,43.56,43.59,43.55,43.57,272100.0,29.8707,29.8912,29.8638,29.8775,272100.0
2012-03-20 15:30:00,43.57,43.59,43.53,43.53,202400.0,29.8775,29.8912,29.8501,29.8501,202400.0
2012-03-20 15:40:00,43.53,43.55,43.5,43.53,392300.0,29.8501,29.8638,29.8295,29.8501,392300.0
2012-03-20 15:50:00,43.53,43.59,43.52,43.55,1877800.0,29.8501,29.8912,29.8432,29.8638,1877800.0
2012-03-21 09:30:00,43.57,43.64,43.5,43.64,957300.0,29.8775,29.9255,29.8295,29.9255,957300.0
2012-03-21 09:40:00,43.63,43.66,43.59,43.62,656200.0,29.9187,29.9392,29.8912,29.9118,656200.0
2012-03-21 09:50:00,43.62,43.64,43.5,43.52,652100.0,29.9118,29.9255,29.8295,29.8432,652100.0
2012-03-21 10:00:00,43.52,43.53,43.37,43.38,837300.0,29.8432,29.8501,29.7404,29.7472,837300.0
2012-03-21 10:10:00,43.37,43.52,43.35,43.46,671200.0,29.7404,29.8432,29.7267,29.8021,671200.0
2012-03-21 10:20:00,43.46,43.52,43.45,43.52,358700.0,29.8021,29.8432,29.7952,29.8432,358700.0
2012-03-21 10:30:00,43.52,43.57,43.5,43.57,351700.0,29.8432,29.8775,29.8295,29.8775,351700.0
2012-03-21 10:40:00,43.56,43.56,43.45,43.48,317900.0,29.8707,29.8707,29.7952,29.8158,317900.0
2012-03-21 10:50:00,43.48,43.51,43.42,43.43,383500.0,29.8158,29.8364,29.7747,29.7815,383500.0
2012-03-21 11:00:00,43.42,43.47,43.39,43.46,483000.0,29.7747,29.8089,29.7541,29.8021,483000.0
2012-03-21 11:10:00,43.46,43.51,43.45,43.49,963500.0,29.8021,29.8364,29.7952,29.8227,963500.0
2012-03-21 11:20:00,43.49,43.53,43.48,43.52,500300.0,29.8227,29.8501,29.8158,29.8432,500300.0
2012-03-21 11:30:00,43.52,43.61,43.52,43.59,395200.0,29.8432,29.905,29.8432,29.8912,395200.0
2012-03-21 11:40:00,43.59,43.6,43.56,43.56,147000.0,29.8912,29.8981,29.8707,29.8707,147000.0
2012-03-21 11:50:00,43.57,43.59,43.55,43.55,123400.0,29.8775,29.8912,29.8638,29.8638,123400.0
2012-03-21 12:00:00,43.56,43.63,43.56,43.63,153300.0,29.8707,29.9187,29.8707,29.9187,153300.0
2012-03-21 12:10:00,43.62,43.7,43.61,43.7,256500.0,29.9118,29.9667,29.905,29.9667,256500.0
2012-03-21 12:20:00,43.7,43.73,43.69,43.71,339500.0,29.9667,29.9872,29.9598,29.9735,339500.0
2012-03-21 12:30:00,43.72,43.73,43.7,43.72,429200.0,29.9804,29.9872,29.9667,29.9804,429200.0
2012-03-21 12:40:00,43.71,43.74,43.7,43.7,457400.0,29.9735,29.9941,29.9667,29.9667,457400.0
2012-03-21 12:50:00,43.7,43.73,43.7,43.71,150400.0,29.9667,29.9872,29.9667,29.9735,150400.0
2012-03-21 13:00:00,43.72,43.73,43.67,43.69,281800.0,29.9804,29.9872,29.9461,29.9598,281800.0
2012-03-21 13:10:00,43.69,43.7,43.65,43.68,191600.0,29.9598,29.9667,29.9324,29.953,191600.0
2012-03-21 13:20:00,43.68,43.7,43.66,43.7,146400.0,29.953,29.9667,29.9392,29.9667,146400.0
2012-03-21 13:30:00,43.7,43.7,43.63,43.64,318700.0,29.9667,29.9667,29.9187,29.9255,318700.0
2012-03-21 13:40:00,43.65,43.66,43.62,43.65,208600.0,29.9324,29.9392,29.9118,29.9324,208600.0
2012-03-21 13:50:00,43.66,43.69,43.64,43.66,332300.0,29.9392,29.9598,29.9255,29.9392,332300.0
2012-03-21 14:00:00,43.65,43.71,43.65,43.65,191900.0,29.9324,29.9735,29.9324,29.9324,191900.0
2012-03-21 14:10:00,43.66,43.69,43.64,43.68,236900.0,29.9392,29.9598,29.9255,29.953,236900.0
2012-03-21 14:20:00,43.68,43.69,43.66,43.69,265200.0,29.953,29.9598,29.9392,29.9598,265200.0
2012-03-21 14:30:00,43.68,43.72,43.67,43.69,194400.0,29.953,29.9804,29.9461,29.9598,194400.0
2012-03-21 14:40:00,43.68,43.69,43.66,43.68,467400.0,29.953,29.9598,29.9392,29.953,467400.0
2012-03-21 14:50:00,43.67,43.68,43.64,43.66,569400.0,29.9461,29.953,29.9255,29.9392,569400.0
2012-03-21 15:00:00,43.66,43.72,43.66,43.72,293400.0,29.9392,29.9804,29.9392,29.9804,293400.0
2012-03-21 15:10:00,43.72,43.73,43.69,43.72,262100.0,29.9804,29.9872,29.9598,29.9804,262100.0
2012-03-21 15:20:00,43.71,43.74,43.71,43.74,310200.0,29.9735,29.9941,29.9735,29.9941,310200.0
2012-03-21 15:30:00,43.73,43.76,43.73,43.75,586000.0,29.9872,30.0078,29.9872,30.001,586000.0
2012-03-21 15:40:00,43.75,43.75,43.71,43.73,523200.0,30.001,30.001,29.9735,29.9872,523200.0
2012-03-21 15:50:00,43.73,43.74,43.66,43.66,1340000.0,29.9872,29.9941,29.9392,29.9392,1340000.0
2012-03-22 09:30:00,43.22,43.24,43.12,43.19,1665500.0,29.6375,29.6512,29.5689,29.6169,1665500.0
2012-03-22 09:40:00,43.2,43.25,43.14,43.19,1754300.0,29.6238,29.6581,29.5827,29.6169,1754300.0
2012-03-22 09:50:00,43.2,43.2,43.14,43.16,257300.0,29.6238,29.6238,29.5827,29.5964,257300.0
2012-03-22 10:00:00,43.15,43.19,43.11,43.15,416300.0,29.5895,29.6169,29.5621,29.5895,416300.0
2012-03-22 10:10:00,43.15,43.16,43.02,43.06,588300.0,29.5895,29.5964,29.5004,29.5278,588300.0
2012-03-22 10:20:00,43.06,43.09,43.04,43.07,278000.0,29.5278,29.5484,29.5141,29.5347,278000.0
2012-03-22 10:30:00,43.07,43.07,42.99,43.01,741300.0,29.5347,29.5347,29.4798,29.4935,741300.0
2012-03-22 10:40:00,43.01,43.07,42.98,42.98,387200.0,29.4935,29.5347,29.4729,29.4729,387200.0
2012-03-22 10:50:00,42.98,42.99,42.91,42.94,720700.0,29.4729,29.4798,29.4249,29.4455,720700.0
2012-03-22 11:00:00,42.94,42.95,42.87,42.92,438800.0,29.4455,29.4524,29.3975,29.4318,438800.0
2012-03-22 11:10:00,42.92,42.97,42.92,42.96,315200.0,29.4318,29.4661,29.4318,29.4592,315200.0
2012-03-22 11:20:00,42.97,43.03,42.96,43.01,174700.0,29.4661,29.5072,29.4592,29.4935,174700.0
2012-03-22 11:30:00,43.02,43.09,43.01,43.05,244400.0,29.5004,29.5484,29.4935,29.5209,244400.0
2012-03-22 11:40:00,43.05,43.06,43.02,43.02,183200.0,29.5209,29.5278,29.5004,29.5004,183200.0
2012-03-22 11:50:00,43.02,43.05,43.02,43.04,184400.0,29.5004,29.5209,29.5004,29.5141,184400.0
2012-03-22 12:00:00,43.04,43.1,43.04,43.07,110000.0,29.5141,29.5552,29.5141,29.5347,110000.0
2012-03-22 12:10:00,43.08,43.09,43.05,43.06,100300.0,29.5415,29.5484,29.5209,29.5278,100300.0
2012-03-22 12:20:00,43.07,43.09,43.03,43.04,279700.0,29.5347,29.5484,29.5072,29.5141,279700.0
2012-03-22 12:30:00,43.05,43.05,43.0,43.01,293200.0,29.5209,29.5209,29.4867,29.4935,293200.0
2012-03-22 12:40:00,43.02,43.03,42.99,43.02,222700.0,29.5004,29.5072,29.4798,29.5004,222700.0
2012-03-22 12:50:00,43.02,43.07,43.02,43.07,110400.0,29.5004,29.5347,29.5004,29.5347,110400.0
2012-03-22 13:00:00,43.08,43.08,43.02,43.03,147300.0,29.5415,29.5415,29.5004,29.5072,147300.0
2012-03-22 13:10:00,43.03,43.04,43.01,43.02,83700.0,29.5072,29.5141,29.4935,29.5004,83700.0
2012-03-22 13:20:00,43.01,43.04,42.99,43.03,138500.0,29.4935,29.5141,29.4798,29.5072,138500.0
2012-03-22 13:30:00,43.03,43.06,43.01,43.05,124100.0,29.5072,29.5278,29.4935,29.5209,124100.0
2012-03-22 13:40:00,43.05,43.06,43.0,43.01,225900.0,29.5209,29.5278,29.4867,29.4935,225900.0
2012-03-22 13:50:00,43.01,43.03,42.97,43.0,135900.0,29.4935,29.5072,29.4661,29.4867,135900.0
2012-03-22 14:00:00,43.01,43.01,42.95,42.98,196500.0,29.4935,29.4935,29.4524,29.4729,196500.0
2012-03-22 14:10:00,42.98,42.99,42.95,42.95,211000.0,29.4729,29.4798,29.4524,29.4524,211000.0
2012-03-22 14:20:00,42.95,42.99,42.93,42.97,254700.0,29.4524,29.4798,29.4386,29.4661,254700.0
2012-03-22 14:30:00,42.97,42.98,42.94,42.97,246900.0,29.4661,29.4729,29.4455,29.4661,246900.0
2012-03-22 14:40:00,42.96,42.97,42.93,42.96,169400.0,29.4592,29.4661,29.4386,29.4592,169400.0
2012-03-22 14:50:00,42.95,42.96,42.94,42.95,100000.0,29.4524,29.4592,29.4455,29.4524,100000.0
2012-03-22 15:00:00,42.96,42.96,42.9,42.91,647100.0,29.4592,29.4592,29.4181,29.4249,647100.0
2012-03-22 15:10:00,42.91,42.93,42.84,42.86,478800.0,29.4249,29.4386,29.3769,29.3906,478800.0
2012-03-22 15:20:00,42.86,42.92,42.83,42.91,378800.0,29.3906,29.4318,29.3701,29.4249,378800.0
2012-03-22 15:30:00,42.92,43.0,42.88,43.0,540900.0,29.4318,29.4867,29.4044,29.4867,540900.0
2012-03-22 15:40:00,43.0,43.05,42.98,43.03,537100.0,29.4867,29.5209,29.4729,29.5072,537100.0
2012-03-22 15:50:00,43.03,43.05,43.0,43.0,1066200.0,29.5072,29.5209,29.4867,29.4867,1066200.0
2012-03-23 09:30:00,43.07,43.1,43.0,43.01,498900.0,29.5347,29.5552,29.4867,29.4935,498900.0
2012-03-23 09:40:00,43.01,43.07,42.96,43.04,462300.0,29.4935,29.5347,29.4592,29.5141,462300.0
2012-03-23 09:50:00,43.04,43.15,43.04,43.06,1011100.0,29.5141,29.5895,29.5141,29.5278,1011100.0
2012-03-23 10:00:00,43.05,43.05,42.89,42.89,643100.0,29.5209,29.5209,29.4112,29.4112,643100.0
2012-03-23 10:10:00,42.9,43.01,42.85,42.99,526800.0,29.4181,29.4935,29.3838,29.4798,526800.0
2012-03-23 10:20:00,42.99,43.03,42.96,42.98,314200.0,29.4798,29.5072,29.4592,29.4729,314200.0
2012-03-23 10:30:00,42.98,43.1,42.97,43.09,167600.0,29.4729,29.5552,29.4661,29.5484,167600.0
2012-03-23 10:40:00,43.08,43.11,43.04,43.1,1424900.0,29.5415,29.5621,29.5141,29.5552,1424900.0
2012-03-23 10:50:00,43.1,43.15,43.09,43.13,322400.0,29.5552,29.5895,29.5484,29.5758,322400.0
2012-03-23 11:00:00,43.13,43.16,43.11,43.14,240900.0,29.5758,29.5964,29.5621,29.5827,240900.0
2012-03-23 11:10:00,43.13,43.2,43.1,43.19,429500.0,29.5758,29.6238,29.5552,29.6169,429500.0
2012-03-23 11:20:00,43.19,43.25,43.17,43.25,182900.0,29.6169,29.6581,29.6032,29.6581,182900.0
2012-03-23 11:30:00,43.25,43.28,43.24,43.25,210500.0,29.6581,29.6787,29.6512,29.6581,210500.0
2012-03-23 11:40:00,43.25,43.27,43.22,43.24,247700.0,29.6581,29.6718,29.6375,29.6512,247700.0
2012-03-23 11:50:00,43.24,43.27,43.22,43.26,103700.0,29.6512,29.6718,29.6375,29.6649,103700.0
2012-03-23 12:00:00,43.26,43.27,43.22,43.25,194000.0,29.6649,29.6718,29.6375,29.6581,194000.0
2012-03-23 12:10:00,43.25,43.26,43.22,43.23,133600.0,29.6581,29.6649,29.6375,29.6444,133600.0
2012-03-23 12:20:00,43.23,43.24,43.21,43.22,123700.0,29.6444,29.6512,29.6307,29.6375,123700.0
2012-03-23 12:30:00,43.23,43.23,43.19,43.21,101800.0,29.6444,29.6444,29.6169,29.6307,101800.0
2012-03-23 12:40:00,43.21,43.24,43.19,43.23,108700.0,29.6307,29.6512,29.6169,29.6444,108700.0
2012-03-23 12:50:00,43.24,43.32,43.22,43.28,450100.0,29.6512,29.7061,29.6375,29.6787,450100.0
2012-03-23 13:00:00,43.29,43.31,43.28,43.29,112900.0,29.6855,29.6992,29.6787,29.6855,112900.0
2012-03-23 13:10:00,43.29,43.29,43.25,43.28,80600.0,29.6855,29.6855,29.6581,29.6787,80600.0
2012-03-23 13:20:00,43.28,43.3,43.27,43.3,96400.0,29.6787,29.6924,29.6718,29.6924,96400.0
2012-03-23 13:30:00,43.3,43.32,43.28,43.28,162400.0,29.6924,29.7061,29.6787,29.6787,162400.0
2012-03-23 13:40:00,43.28,43.3,43.27,43.3,299600.0,29.6787,29.6924,29.6718,29.6924,299600.0
2012-03-23 13:50:00,43.29,43.33,43.28,43.29,478400.0,29.6855,29.7129,29.6787,29.6855,478400.0
2012-03-23 14:00:00,43.28,43.31,43.28,43.28,151800.0,29.6787,29.6992,29.6787,29.6787,151800.0
2012-03-23 14:10:00,43.28,43.34,43.28,43.34,333300.0,29.6787,29.7198,29.6787,29.7198,333300.0
2012-03-23 14:20:00,43.33,43.35,43.32,43.34,132400.0,29.7129,29.7267,29.7061,29.7198,132400.0
2012-03-23 14:30:00,43.33,43.34,43.31,43.31,131500.0,29.7129,29.7198,29.6992,29.6992,131500.0
2012-03-23 14:40:00,43.31,43.35,43.3,43.34,169500.0,29.6992,29.7267,29.6924,29.7198,169500.0
2012-03-23 14:50:00,43.35,43.38,43.33,43.34,167100.0,29.7267,29.7472,29.7129,29.7198,167100.0
2012-03-23 15:00:00,43.34,43.35,43.32,43.35,75400.0,29.7198,29.7267,29.7061,29.7267,75400.0
2012-03-23 15:10:00,43.35,43.35,43.3,43.33,320000.0,29.7267,29.7267,29.6924,29.7129,320000.0
2012-03-23 15:20:00,43.33,43.35,43.32,43.32,86100.0,29.7129,29.7267,29.7061,29.7061,86100.0
2012-03-23 15:30:00,43.33,43.35,43.3,43.32,218000.0,29.7129,29.7267,29.6924,29.7061,218000.0
2012-03-23 15:40:00,43.33,43.34,43.28,43.31,284000.0,29.7129,29.7198,29.6787,29.6992,284000.0
2012-03-23 15:50:00,43.3,43.38,43.3,43.33,553600.0,29.6924,29.7472,29.6924,29.7129,553600.0
2012-03-26 09:30:00,43.61,43.67,43.54,43.66,462100.0,29.905,29.9461,29.8569,29.9392,462100.0
2012-03-26 09:40:00,43.66,43.69,43.62,43.67,784400.0,29.9392,29.9598,29.9118,29.9461,784400.0
2012-03-26 09:50:00,43.68,43.68,43.6,43.66,196600.0,29.953,29.953,29.8981,29.9392,196600.0
2012-03-26 10:00:00,43.65,43.69,43.62,43.69,182400.0,29.9324,29.9598,29.9118,29.9598,182400.0
2012-03-26 10:10:00,43.69,43.77,43.69,43.76,293000.0,29.9598,30.0147,29.9598,30.0078,293000.0
2012-03-26 10:20:00,43.76,43.76,43.71,43.72,152600.0,30.0078,30.0078,29.9735,29.9804,152600.0
2012-03-26 10:30:00,43.72,43.73,43.69,43.69,158600.0,29.9804,29.9872,29.9598,29.9598,158600.0
2012-03-26 10:40:00,43.69,43.73,43.68,43.71,202600.0,29.9598,29.9872,29.953,29.9735,202600.0
2012-03-26 10:50:00,43.71,43.72,43.68,43.71,302200.0,29.9735,29.9804,29.953,29.9735,302200.0
2012-03-26 11:00:00,43.72,43.73,43.68,43.71,302600.0,29.9804,29.9872,29.953,29.9735,302600.0
2012-03-26 11:10:00,43.71,43.72,43.7,43.72,157500.0,29.9735,29.9804,29.9667,29.9804,157500.0
2012-03-26 11:20:00,43.72,43.74,43.71,43.72,213600.0,29.9804,29.9941,29.9735,29.9804,213600.0
2012-03-26 11:30:00,43.72,43.75,43.72,43.74,102700.0,29.9804,30.001,29.9804,29.9941,102700.0
2012-03-26 11:40:00,43.75,43.75,43.73,43.74,249600.0,30.001,30.001,29.9872,29.9941,249600.0
2012-03-26 11:50:00,43.73,43.74,43.73,43.74,94900.0,29.9872,29.9941,29.9872,29.9941,94900.0
2012-03-26 12:00:00,43.73,43.76,43.73,43.75,215400.0,29.9872,30.0078,29.9872,30.001,215400.0
2012-03-26 12:10:00,43.75,43.75,43.73,43.75,63600.0,30.001,30.001,29.9872,30.001,63600.0
2012-03-26 12:20:00,43.75,43.75,43.72,43.73,276700.0,30.001,30.001,29.9804,29.9872,276700.0
2012-03-26 12:30:00,43.73,43.74,43.72,43.72,87000.0,29.9872,29.9941,29.9804,29.9804,87000.0
2012-03-26 12:40:00,43.73,43.74,43.69,43.72,476000.0,29.9872,29.9941,29.9598,29.9804,476000.0
2012-03-26 12:50:00,43.72,43.74,43.71,43.72,222500.0,29.9804,29.9941,29.9735,29.9804,222500.0
2012-03-26 13:00:00,43.72,43.76,43.71,43.75,611000.0,29.9804,30.0078,29.9735,30.001,611000.0
2012-03-26 13:10:00,43.75,43.76,43.74,43.76,215900.0,30.001,30.0078,29.9941,30.0078,215900.0
2012-03-26 13:20:00,43.76,43.8,43.75,43.78,187500.0,30.0078,30.0352,30.001,30.0215,187500.0
2012-03-26 13:30:00,43.78,43.84,43.78,43.82,160400.0,30.0215,30.0627,30.0215,30.049,160400.0
2012-03-26 13:40:00,43.82,43.83,43.82,43.83,242800.0,30.049,30.0558,30.049,30.0558,242800.0
2012-03-26 13:50:00,43.83,43.83,43.81,43.83,121100.0,30.0558,30.0558,30.0421,30.0558,121100.0
2012-03-26 14:00:00,43.83,43.84,43.81,43.83,218100.0,30.0558,30.0627,30.0421,30.0558,218100.0
2012-03-26 14:10:00,43.83,43.87,43.82,43.86,449500.0,30.0558,30.0832,30.049,30.0764,449500.0
2012-03-26 14:20:00,43.86,43.9,43.86,43.89,274400.0,30.0764,30.1038,30.0764,30.097,274400.0
2012-03-26 14:30:00,43.89,43.89,43.86,43.86,338500.0,30.097,30.097,30.0764,30.0764,338500.0
2012-03-26 14:40:00,43.87,43.9,43.86,43.87,188700.0,30.0832,30.1038,30.0764,30.0832,188700.0
2012-03-26 14:50:00,43.88,43.93,43.86,43.92,551200.0,30.0901,30.1244,30.0764,30.1175,551200.0
2012-03-26 15:00:00,43.91,43.97,43.9,43.95,893300.0,30.1107,30.1518,30.1038,30.1381,893300.0
2012-03-26 15:10:00,43.95,43.96,43.94,43.95,401300.0,30.1381,30.145,30.1312,30.1381,401300.0
2012-03-26 15:20:00,43.95,43.95,43.93,43.95,756200.0,30.1381,30.1381,30.1244,30.1381,756200.0
2012-03-26 15:30:00,43.94,43.95,43.91,43.92,667800.0,30.1312,30.1381,30.1107,30.1175,667800.0
2012-03-26 15:40:00,43.91,43.97,43.9,43.97,376500.0,30.1107,30.1518,30.1038,30.1518,376500.0
2012-03-26 15:50:00,43.96,44.01,43.94,43.99,1773600.0,30.145,30.1792,30.1312,30.1655,1773600.0
2012-03-27 09:30:00,43.99,44.01,43.9,43.95,365400.0,30.1655,30.1792,30.1038,30.1381,365400.0
2012-03-27 09:40:00,43.95,44.03,43.92,44.03,312800.0,30.1381,30.193,30.1175,30.193,312800.0
2012-03-27 09:50:00,44.02,44.05,44.01,44.02,387000.0,30.1861,30.2067,30.1792,30.1861,387000.0
2012-03-27 10:00:00,44.02,44.02,43.92,43.96,449700.0,30.1861,30.1861,30.1175,30.145,449700.0
2012-03-27 10:10:00,43.96,44.02,43.94,44.02,249000.0,30.145,30.1861,30.1312,30.1861,249000.0
2012-03-27 10:20:00,44.01,44.01,43.92,43.95,218200.0,30.1792,30.1792,30.1175,30.1381,218200.0
2012-03-27 10:30:00,43.95,43.98,43.92,43.97,432100.0,30.1381,30.1587,30.1175,30.1518,432100.0
2012-03-27 10:40:00,43.97,43.97,43.92,43.93,162200.0,30.1518,30.1518,30.1175,30.1244,162200.0
2012-03-27 10:50:00,43.94,43.94,43.87,43.89,250200.0,30.1312,30.1312,30.0832,30.097,250200.0
2012-03-27 11:00:00,43.9,43.94,43.88,43.93,237400.0,30.1038,30.1312,30.0901,30.1244,237400.0
2012-03-27 11:10:00,43.93,43.94,43.89,43.92,212500.0,30.1244,30.1312,30.097,30.1175,212500.0
2012-03-27 11:20:00,43.92,43.95,43.89,43.91,248600.0,30.1175,30.1381,30.097,30.1107,248600.0
2012-03-27 11:30:00,43.91,43.92,43.88,43.9,245000.0,30.1107,30.1175,30.0901,30.1038,245000.0
2012-03-27 11:40:00,43.89,43.9,43.87,43.89,139600.0,30.097,30.1038,30.0832,30.097,139600.0
2012-03-27 11:50:00,43.9,43.96,43.89,43.94,245500.0,30.1038,30.145,30.097,30.1312,245500.0
2012-03-27 12:00:00,43.94,43.98,43.9,43.91,396800.0,30.1312,30.1587,30.1038,30.1107,396800.0
2012-03-27 12:10:00,43.91,43.96,43.91,43.94,275800.0,30.1107,30.145,30.1107,30.1312,275800.0
2012-03-27 12:20:00,43.94,43.95,43.9,43.91,105200.0,30.1312,30.1381,30.1038,30.1107,105200.0
2012-03-27 12:30:00,43.91,43.93,43.9,43.92,154800.0,30.1107,30.1244,30.1038,30.1175,154800.0
2012-03-27 12:40:00,43.92,43.92,43.89,43.89,135300.0,30.1175,30.1175,30.097,30.097,135300.0
2012-03-27 12:50:00,43.89,43.93,43.88,43.93,223400.0,30.097,30.1244,30.0901,30.1244,223400.0
2012-03-27 13:00:00,43.92,43.94,43.91,43.93,253600.0,30.1175,30.1312,30.1107,30.1244,253600.0
2012-03-27 13:10:00,43.93,43.93,43.86,43.87,217300.0,30.1244,30.1244,30.0764,30.0832,217300.0
2012-03-27 13:20:00,43.87,43.88,43.85,43.88,435900.0,30.0832,30.0901,30.0695,30.0901,435900.0
2012-03-27 13:30:00,43.87,43.88,43.86,43.88,184300.0,30.0832,30.0901,30.0764,30.0901,184300.0
2012-03-27 13:40:00,43.87,43.9,43.86,43.88,225200.0,30.0832,30.1038,30.0764,30.0901,225200.0
2012-03-27 13:50:00,43.89,43.89,43.88,43.89,85200.0,30.097,30.097,30.0901,30.097,85200.0
2012-03-27 14:00:00,43.88,43.9,43.88,43.9,270400.0,30.0901,30.1038,30.0901,30.1038,270400.0
2012-03-27 14:10:00,43.89,43.94,43.89,43.94,326300.0,30.097,30.1312,30.097,30.1312,326300.0
2012-03-27 14:20:00,43.94,43.94,43.91,43.92,295400.0,30.1312,30.1312,30.1107,30.1175,295400.0
2012-03-27 14:30:00,43.92,43.93,43.86,43.88,147400.0,30.1175,30.1244,30.0764,30.0901,147400.0
2012-03-27 14:40:00,43.88,43.92,43.87,43.91,181900.0,30.0901,30.1175,30.0832,30.1107,181900.0
2012-03-27 14:50:00,43.91,43.92,43.88,43.9,235100.0,30.1107,30.1175,30.0901,30.1038,235100.0
2012-03-27 15:00:00,43.9,43.92,43.88,43.91,264100.0,30.1038,30.1175,30.0901,30.1107,264100.0
2012-03-27 15:10:00,43.91,43.91,43.85,43.87,328200.0,30.1107,30.1107,30.0695,30.0832,328200.0
2012-03-27 15:20:00,43.87,43.88,43.84,43.85,697500.0,30.0832,30.0901,30.0627,30.0695,697500.0
2012-03-27 15:30:00,43.84,43.88,43.83,43.85,745700.0,30.0627,30.0901,30.0558,30.0695,745700.0
2012-03-27 15:40:00,43.85,43.86,43.78,43.81,1235600.0,30.0695,30.0764,30.0215,30.0421,1235600.0
2012-03-27 15:50:00,43.8,43.85,43.76,43.77,2919100.0,30.0352,30.0695,30.0078,30.0147,2919100.0
2012-03-28 09:30:00,43.58,43.66,43.56,43.66,940600.0,29.8844,29.9392,29.8707,29.9392,940600.0
2012-03-28 09:40:00,43.66,43.66,43.46,43.46,542400.0,29.9392,29.9392,29.8021,29.8021,542400.0
2012-03-28 09:50:00,43.46,43.5,43.43,43.47,709200.0,29.8021,29.8295,29.7815,29.8089,709200.0
2012-03-28 10:00:00,43.48,43.52,43.47,43.47,331300.0,29.8158,29.8432,29.8089,29.8089,331300.0
2012-03-28 10:10:00,43.47,43.49,43.37,43.4,918600.0,29.8089,29.8227,29.7404,29.7609,918600.0
2012-03-28 10:20:00,43.39,43.44,43.33,43.36,504100.0,29.7541,29.7884,29.7129,29.7335,504100.0
2012-03-28 10:30:00,43.35,43.36,43.23,43.24,479600.0,29.7267,29.7335,29.6444,29.6512,479600.0
2012-03-28 10:40:00,43.25,43.26,43.2,43.22,351300.0,29.6581,29.6649,29.6238,29.6375,351300.0
2012-03-28 10:50:00,43.22,43.24,43.15,43.24,287200.0,29.6375,29.6512,29.5895,29.6512,287200.0
2012-03-28 11:00:00,43.24,43.28,43.21,43.23,417700.0,29.6512,29.6787,29.6307,29.6444,417700.0
2012-03-28 11:10:00,43.23,43.29,43.22,43.27,119600.0,29.6444,29.6855,29.6375,29.6718,119600.0
2012-03-28 11:20:00,43.27,43.28,43.22,43.23,131500.0,29.6718,29.6787,29.6375,29.6444,131500.0
2012-03-28 11:30:00,43.23,43.24,43.15,43.18,172900.0,29.6444,29.6512,29.5895,29.6101,172900.0
2012-03-28 11:40:00,43.18,43.2,43.09,43.09,447400.0,29.6101,29.6238,29.5484,29.5484,447400.0
2012-03-28 11:50:00,43.09,43.1,42.96,43.05,722700.0,29.5484,29.5552,29.4592,29.5209,722700.0
2012-03-28 12:00:00,43.04,43.09,43.03,43.06,244500.0,29.5141,29.5484,29.5072,29.5278,244500.0
2012-03-28 12:10:00,43.07,43.12,43.02,43.11,276200.0,29.5347,29.5689,29.5004,29.5621,276200.0
2012-03-28 12:20:00,43.1,43.13,43.09,43.12,111100.0,29.5552,29.5758,29.5484,29.5689,111100.0
2012-03-28 12:30:00,43.12,43.14,43.01,43.04,252600.0,29.5689,29.5827,29.4935,29.5141,252600.0
2012-03-28 12:40:00,43.03,43.07,43.03,43.04,174900.0,29.5072,29.5347,29.5072,29.5141,174900.0
2012-03-28 12:50:00,43.05,43.05,43.01,43.03,154900.0,29.5209,29.5209,29.4935,29.5072,154900.0
2012-03-28 13:00:00,43.03,43.06,43.02,43.04,159000.0,29.5072,29.5278,29.5004,29.5141,159000.0
2012-03-28 13:10:00,43.04,43.04,42.99,43.01,174100.0,29.5141,29.5141,29.4798,29.4935,174100.0
2012-03-28 13:20:00,43.02,43.02,42.95,43.01,141800.0,29.5004,29.5004,29.4524,29.4935,141800.0
2012-03-28 13:30:00,43.02,43.03,42.98,43.02,133400.0,29.5004,29.5072,29.4729,29.5004,133400.0
2012-03-28 13:40:00,43.02,43.05,42.99,43.01,194300.0,29.5004,29.5209,29.4798,29.4935,194300.0
2012-03-28 13:50:00,43.0,43.03,42.99,43.02,278000.0,29.4867,29.5072,29.4798,29.5004,278000.0
2012-03-28 14:00:00,43.03,43.03,42.93,42.96,270100.0,29.5072,29.5072,29.4386,29.4592,270100.0
2012-03-28 14:10:00,42.95,43.0,42.91,43.0,393100.0,29.4524,29.4867,29.4249,29.4867,393100.0
2012-03-28 14:20:00,42.99,43.0,42.96,42.99,205400.0,29.4798,29.4867,29.4592,29.4798,205400.0
2012-03-28 14:30:00,42.99,43.07,42.99,43.05,168800.0,29.4798,29.5347,29.4798,29.5209,168800.0
2012-03-28 14:40:00,43.06,43.12,43.04,43.09,180700.0,29.5278,29.5689,29.5141,29.5484,180700.0
2012-03-28 14:50:00,43.09,43.1,43.05,43.08,144200.0,29.5484,29.5552,29.5209,29.5415,144200.0
2012-03-28 15:00:00,43.08,43.14,43.07,43.09,278700.0,29.5415,29.5827,29.5347,29.5484,278700.0
2012-03-28 15:10:00,43.09,43.09,43.04,43.04,341400.0,29.5484,29.5484,29.5141,29.5141,341400.0
2012-03-28 15:20:00,43.05,43.06,43.01,43.05,267200.0,29.5209,29.5278,29.4935,29.5209,267200.0
2012-03-28 15:30:00,43.05,43.07,43.0,43.06,363600.0,29.5209,29.5347,29.4867,29.5278,363600.0
2012-03-28 15:40:00,43.06,43.15,43.05,43.14,416200.0,29.5278,29.5895,29.5209,29.5827,416200.0
2012-03-28 15:50:00,43.14,43.15,43.09,43.15,1565100.0,29.5827,29.5895,29.5484,29.5895,1565100.0
2012-03-29 09:30:00,42.64,42.74,42.64,42.7,506800.0,29.2398,29.3084,29.2398,29.2809,506800.0
2012-03-29 09:40:00,42.69,42.74,42.63,42.73,300500.0,29.2741,29.3084,29.2329,29.3015,300500.0
2012-03-29 09:50:00,42.73,42.74,42.55,42.62,288100.0,29.3015,29.3084,29.1781,29.2261,288100.0
2012-03-29 10:00:00,42.62,42.67,42.6,42.62,309800.0,29.2261,29.2604,29.2124,29.2261,309800.0
2012-03-29 10:10:00,42.62,42.62,42.45,42.46,3427700.0,29.2261,29.2261,29.1095,29.1164,3427700.0
2012-03-29 10:20:00,42.47,42.53,42.43,42.44,2862500.0,29.1232,29.1644,29.0958,29.1026,2862500.0
2012-03-29 10:30:00,42.45,42.47,42.34,42.38,810000.0,29.1095,29.1232,29.0341,29.0615,810000.0
2012-03-29 10:40:00,42.38,42.46,42.38,42.43,443000.0,29.0615,29.1164,29.0615,29.0958,443000.0
2012-03-29 10:50:00,42.44,42.51,42.4,42.5,434400.0,29.1026,29.1506,29.0752,29.1438,434400.0
2012-03-29 11:00:00,42.49,42.57,42.47,42.55,277100.0,29.1369,29.1918,29.1232,29.1781,277100.0
2012-03-29 11:10:00,42.56,42.58,42.5,42.51,300500.0,29.1849,29.1986,29.1438,29.1506,300500.0
2012-03-29 11:20:00,42.51,42.56,42.49,42.5,258200.0,29.1506,29.1849,29.1369,29.1438,258200.0
2012-03-29 11:30:00,42.49,42.53,42.48,42.51,668800.0,29.1369,29.1644,29.1301,29.1506,668800.0
2012-03-29 11:40:00,42.51,42.55,42.51,42.54,261000.0,29.1506,29.1781,29.1506,29.1712,261000.0
2012-03-29 11:50:00,42.54,42.55,42.49,42.53,374700.0,29.1712,29.1781,29.1369,29.1644,374700.0
2012-03-29 12:00:00,42.54,42.59,42.52,42.57,297000.0,29.1712,29.2055,29.1575,29.1918,297000.0
2012-03-29 12:10:00,42.57,42.57,42.52,42.54,325600.0,29.1918,29.1918,29.1575,29.1712,325600.0
2012-03-29 12:20:00,42.54,42.54,42.49,42.51,325700.0,29.1712,29.1712,29.1369,29.1506,325700.0
2012-03-29 12:30:00,42.51,42.56,42.47,42.56,403200.0,29.1506,29.1849,29.1232,29.1849,403200.0
2012-03-29 12:40:00,42.55,42.59,42.54,42.56,676400.0,29.1781,29.2055,29.1712,29.1849,676400.0
2012-03-29 12:50:00,42.57,42.65,42.56,42.64,457600.0,29.1918,29.2466,29.1849,29.2398,457600.0
2012-03-29 13:00:00,42.64,42.64,42.58,42.6,291600.0,29.2398,29.2398,29.1986,29.2124,291600.0
2012-03-29 13:10:00,42.6,42.61,42.55,42.58,249100.0,29.2124,29.2192,29.1781,29.1986,249100.0
2012-03-29 13:20:00,42.58,42.61,42.56,42.61,190200.0,29.1986,29.2192,29.1849,29.2192,190200.0
2012-03-29 13:30:00,42.6,42.65,42.59,42.64,216200.0,29.2124,29.2466,29.2055,29.2398,216200.0
2012-03-29 13:40:00,42.65,42.65,42.59,42.6,430200.0,29.2466,29.2466,29.2055,29.2124,430200.0
2012-03-29 13:50:00,42.61,42.65,42.59,42.63,266700.0,29.2192,29.2466,29.2055,29.2329,266700.0
2012-03-29 14:00:00,42.62,42.69,42.62,42.66,265500.0,29.2261,29.2741,29.2261,29.2535,265500.0
2012-03-29 14:10:00,42.67,42.75,42.66,42.75,526700.0,29.2604,29.3152,29.2535,29.3152,526700.0
2012-03-29 14:20:00,42.75,42.79,42.74,42.79,243700.0,29.3152,29.3426,29.3084,29.3426,243700.0
2012-03-29 14:30:00,42.79,42.79,42.73,42.77,246200.0,29.3426,29.3426,29.3015,29.3289,246200.0
2012-03-29 14:40:00,42.76,42.81,42.76,42.8,399600.0,29.3221,29.3564,29.3221,29.3495,399600.0
2012-03-29 14:50:00,42.81,42.84,42.8,42.82,205600.0,29.3564,29.3769,29.3495,29.3632,205600.0
2012-03-29 15:00:00,42.83,42.84,42.79,42.83,967000.0,29.3701,29.3769,29.3426,29.3701,967000.0
2012-03-29 15:10:00,42.83,42.95,42.82,42.95,607400.0,29.3701,29.4524,29.3632,29.4524,607400.0
2012-03-29 15:20:00,42.95,42.95,42.91,42.92,341600.0,29.4524,29.4524,29.4249,29.4318,341600.0
2012-03-29 15:30:00,42.93,43.01,42.92,43.0,425500.0,29.4386,29.4935,29.4318,29.4867,425500.0
2012-03-29 15:40:00,42.99,43.06,42.98,43.03,495000.0,29.4798,29.5278,29.4729,29.5072,495000.0
2012-03-29 15:50:00,43.04,43.09,43.02,43.02,1605000.0,29.5141,29.5484,29.5004,29.5004,1605000.0
2012-03-30 09:30:00,43.47,43.48,43.4,43.48,4010600.0,29.8089,29.8158,29.7609,29.8158,4010600.0
2012-03-30 09:40:00,43.47,43.51,43.38,43.39,2001700.0,29.8089,29.8364,29.7472,29.7541,2001700.0
2012-03-30 09:50:00,43.39,43.43,43.36,43.37,511000.0,29.7541,29.7815,29.7335,29.7404,511000.0
2012-03-30 10:00:00,43.37,43.4,43.33,43.37,574700.0,29.7404,29.7609,29.7129,29.7404,574700.0
2012-03-30 10:10:00,43.36,43.37,43.28,43.28,328500.0,29.7335,29.7404,29.6787,29.6787,328500.0
2012-03-30 10:20:00,43.28,43.29,43.18,43.21,623000.0,29.6787,29.6855,29.6101,29.6307,623000.0
2012-03-30 10:30:00,43.21,43.22,43.09,43.09,651000.0,29.6307,29.6375,29.5484,29.5484,651000.0
2012-03-30 10:40:00,43.09,43.18,43.07,43.17,612700.0,29.5484,29.6101,29.5347,29.6032,612700.0
2012-03-30 10:50:00,43.17,43.19,43.16,43.19,424700.0,29.6032,29.6169,29.5964,29.6169,424700.0
2012-03-30 11:00:00,43.19,43.26,43.18,43.24,158800.0,29.6169,29.6649,29.6101,29.6512,158800.0
2012-03-30 11:10:00,43.24,43.37,43.24,43.35,372500.0,29.6512,29.7404,29.6512,29.7267,372500.0
2012-03-30 11:20:00,43.36,43.36,43.31,43.33,315300.0,29.7335,29.7335,29.6992,29.7129,315300.0
2012-03-30 11:30:00,43.33,43.34,43.27,43.28,278800.0,29.7129,29.7198,29.6718,29.6787,278800.0
2012-03-30 11:40:00,43.29,43.3,43.26,43.26,396800.0,29.6855,29.6924,29.6649,29.6649,396800.0
2012-03-30 11:50:00,43.27,43.36,43.26,43.35,264000.0,29.6718,29.7335,29.6649,29.7267,264000.0
2012-03-30 12:00:00,43.36,43.36,43.32,43.33,118200.0,29.7335,29.7335,29.7061,29.7129,118200.0
2012-03-30 12:10:00,43.32,43.33,43.3,43.31,113200.0,29.7061,29.7129,29.6924,29.6992,113200.0
2012-03-30 12:20:00,43.31,43.33,43.3,43.32,133800.0,29.6992,29.7129,29.6924,29.7061,133800.0
2012-03-30 12:30:00,43.32,43.36,43.31,43.36,125700.0,29.7061,29.7335,29.6992,29.7335,125700.0
2012-03-30 12:40:00,43.36,43.38,43.34,43.38,77300.0,29.7335,29.7472,29.7198,29.7472,77300.0
2012-03-30 12:50:00,43.38,43.39,43.34,43.34,111200.0,29.7472,29.7541,29.7198,29.7198,111200.0
2012-03-30 13:00:00,43.34,43.36,43.33,43.34,118500.0,29.7198,29.7335,29.7129,29.7198,118500.0
2012-03-30 13:10:00,43.35,43.41,43.34,43.4,172500.0,29.7267,29.7678,29.7198,29.7609,172500.0
2012-03-30 13:20:00,43.39,43.41,43.38,43.4,121300.0,29.7541,29.7678,29.7472,29.7609,121300.0
2012-03-30 13:30:00,43.39,43.41,43.37,43.39,126000.0,29.7541,29.7678,29.7404,29.7541,126000.0
2012-03-30 13:40:00,43.4,43.4,43.38,43.39,54000.0,29.7609,29.7609,29.7472,29.7541,54000.0
2012-03-30 13:50:00,43.4,43.4,43.37,43.4,71900.0,29.7609,29.7609,29.7404,29.7609,71900.0
2012-03-30 14:00:00,43.4,43.44,43.39,43.44,392000.0,29.7609,29.7884,29.7541,29.7884,392000.0
2012-03-30 14:10:00,43.44,43.44,43.41,43.41,348200.0,29.7884,29.7884,29.7678,29.7678,348200.0
2012-03-30 14:20:00,43.41,43.42,43.39,43.39,155200.0,29.7678,29.7747,29.7541,29.7541,155200.0
2012-03-30 14:30:00,43.39,43.41,43.39,43.41,133300.0,29.7541,29.7678,29.7541,29.7678,133300.0
2012-03-30 14:40:00,43.41,43.45,43.41,43.44,230500.0,29.7678,29.7952,29.7678,29.7884,230500.0
2012-03-30 14:50:00,43.45,43.45,43.39,43.39,143700.0,29.7952,29.7952,29.7541,29.7541,143700.0
2012-03-30 15:00:00,43.39,43.4,43.34,43.39,451400.0,29.7541,29.7609,29.7198,29.7541,451400.0
2012-03-30 15:10:00,43.39,43.4,43.37,43.4,566300.0,29.7541,29.7609,29.7404,29.7609,566300.0
2012-03-30 15:20:00,43.4,43.46,43.38,43.44,3451700.0,29.7609,29.8021,29.7472,29.7884,3451700.0
2012-03-30 15:30:00,43.43,43.48,43.43,43.46,435800.0,29.7815,29.8158,29.7815,29.8021,435800.0
2012-03-30 15:40:00,43.46,43.47,43.4,43.41,2922300.0,29.8021,29.8089,29.7609,29.7678,2922300.0
2012-03-30 15:50:00,43.4,43.47,43.39,43.45,2786600.0,29.7609,29.8089,29.7541,29.7952,2786600.0
2012-04-02 09:30:00,43.37,43.37,43.28,43.34,881500.0,29.7404,29.7404,29.6787,29.7198,881500.0
2012-04-02 09:40:00,43.34,43.42,43.33,43.41,714100.0,29.7198,29.7747,29.7129,29.7678,714100.0
2012-04-02 09:50:00,43.41,43.42,43.34,43.39,1412300.0,29.7678,29.7747,29.7198,29.7541,1412300.0
2012-04-02 10:00:00,43.4,43.56,43.4,43.56,4356300.0,29.7609,29.8707,29.7609,29.8707,4356300.0
2012-04-02 10:10:00,43.56,43.71,43.56,43.71,3028000.0,29.8707,29.9735,29.8707,29.9735,3028000.0
2012-04-02 10:20:00,43.71,43.72,43.65,43.65,691600.0,29.9735,29.9804,29.9324,29.9324,691600.0
2012-04-02 10:30:00,43.65,43.67,43.58,43.59,775500.0,29.9324,29.9461,29.8844,29.8912,775500.0
2012-04-02 10:40:00,43.58,43.62,43.55,43.62,786800.0,29.8844,29.9118,29.8638,29.9118,786800.0
2012-04-02 10:50:00,43.62,43.66,43.61,43.65,668700.0,29.9118,29.9392,29.905,29.9324,668700.0
2012-04-02 11:00:00,43.64,43.74,43.64,43.73,477300.0,29.9255,29.9941,29.9255,29.9872,477300.0
2012-04-02 11:10:00,43.73,43.79,43.73,43.78,595600.0,29.9872,30.0284,29.9872,30.0215,595600.0
2012-04-02 11:20:00,43.78,43.84,43.78,43.83,716900.0,30.0215,30.0627,30.0215,30.0558,716900.0
2012-04-02 11:30:00,43.83,43.86,43.81,43.82,848300.0,30.0558,30.0764,30.0421,30.049,848300.0
2012-04-02 11:40:00,43.82,43.91,43.81,43.89,631200.0,30.049,30.1107,30.0421,30.097,631200.0
2012-04-02 11:50:00,43.89,43.95,43.88,43.93,572600.0,30.097,30.1381,30.0901,30.1244,572600.0
2012-04-02 12:00:00,43.94,43.99,43.93,43.98,597900.0,30.1312,30.1655,30.1244,30.1587,597900.0
2012-04-02 12:10:00,43.99,43.99,43.95,43.96,253700.0,30.1655,30.1655,30.1381,30.145,253700.0
2012-04-02 12:20:00,43.97,43.99,43.95,43.96,167400.0,30.1518,30.1655,30.1381,30.145,167400.0
2012-04-02 12:30:00,43.97,43.99,43.94,43.96,605700.0,30.1518,30.1655,30.1312,30.145,605700.0
2012-04-02 12:40:00,43.97,44.0,43.97,43.98,398900.0,30.1518,30.1724,30.1518,30.1587,398900.0
2012-04-02 12:50:00,43.98,44.01,43.97,44.0,322300.0,30.1587,30.1792,30.1518,30.1724,322300.0
2012-04-02 13:00:00,44.0,44.01,43.99,44.0,345200.0,30.1724,30.1792,30.1655,30.1724,345200.0
2012-04-02 13:10:00,43.99,44.02,43.98,43.99,380800.0,30.1655,30.1861,30.1587,30.1655,380800.0
2012-04-02 13:20:00,43.99,44.0,43.98,44.0,329500.0,30.1655,30.1724,30.1587,30.1724,329500.0
2012-04-02 13:30:00,43.99,44.02,43.99,44.0,553200.0,30.1655,30.1861,30.1655,30.1724,553200.0
2012-04-02 13:40:00,44.0,44.02,43.99,44.0,223300.0,30.1724,30.1861,30.1655,30.1724,223300.0
2012-04-02 13:50:00,44.01,44.02,44.0,44.02,214000.0,30.1792,30.1861,30.1724,30.1861,214000.0
2012-04-02 14:00:00,44.02,44.02,43.99,43.99,795800.0,30.1861,30.1861,30.1655,30.1655,795800.0
2012-04-02 14:10:00,43.99,44.01,43.97,44.0,295100.0,30.1655,30.1792,30.1518,30.1724,295100.0
2012-04-02 14:20:00,44.01,44.02,44.0,44.01,337700.0,30.1792,30.1861,30.1724,30.1792,337700.0
2012-04-02 14:30:00,44.01,44.03,44.0,44.03,502900.0,30.1792,30.193,30.1724,30.193,502900.0
2012-04-02 14:40:00,44.03,44.09,44.02,44.09,1374200.0,30.193,30.2341,30.1861,30.2341,1374200.0
2012-04-02 14:50:00,44.09,44.13,44.08,44.13,1316400.0,30.2341,30.2615,30.2272,30.2615,1316400.0
2012-04-02 15:00:00,44.13,44.14,44.12,44.13,766500.0,30.2615,30.2684,30.2547,30.2615,766500.0
2012-04-02 15:10:00,44.13,44.14,44.1,44.12,606400.0,30.2615,30.2684,30.241,30.2547,606400.0
2012-04-02 15:20:00,44.11,44.12,44.06,44.08,752700.0,30.2478,30.2547,30.2135,30.2272,752700.0
2012-04-02 15:30:00,44.07,44.08,44.03,44.05,927400.0,30.2204,30.2272,30.193,30.2067,927400.0
2012-04-02 15:40:00,44.04,44.07,43.98,43.99,1215400.0,30.1998,30.2204,30.1587,30.1655,1215400.0
2012-04-02 15:50:00,43.99,44.07,43.95,43.96,2164300.0,30.1655,30.2204,30.1381,30.145,2164300.0
2012-04-03 09:30:00,44.02,44.14,44.01,44.12,960500.0,30.1861,30.2684,30.1792,30.2547,960500.0
2012-04-03 09:40:00,44.12,44.12,44.04,44.05,1461100.0,30.2547,30.2547,30.1998,30.2067,1461100.0
2012-04-03 09:50:00,44.06,44.11,44.03,44.07,925800.0,30.2135,30.2478,30.193,30.2204,925800.0
2012-04-03 10:00:00,44.08,44.14,44.02,44.13,1851600.0,30.2272,30.2684,30.1861,30.2615,1851600.0
2012-04-03 10:10:00,44.13,44.14,43.95,43.96,1679900.0,30.2615,30.2684,30.1381,30.145,1679900.0
2012-04-03 10:20:00,43.96,44.04,43.95,44.04,286600.0,30.145,30.1998,30.1381,30.1998,286600.0
2012-04-03 10:30:00,44.03,44.08,44.02,44.05,242300.0,30.193,30.2272,30.1861,30.2067,242300.0
2012-04-03 10:40:00,44.05,44.13,44.04,44.09,429500.0,30.2067,30.2615,30.1998,30.2341,429500.0
2012-04-03 10:50:00,44.1,44.16,44.1,44.11,458000.0,30.241,30.2821,30.241,30.2478,458000.0
2012-04-03 11:00:00,44.12,44.12,44.05,44.05,375200.0,30.2547,30.2547,30.2067,30.2067,375200.0
2012-04-03 11:10:00,44.05,44.07,43.98,44.01,249900.0,30.2067,30.2204,30.1587,30.1792,249900.0
2012-04-03 11:20:00,44.0,44.01,43.95,43.96,424900.0,30.1724,30.1792,30.1381,30.145,424900.0
2012-04-03 11:30:00,43.96,43.97,43.89,43.9,554300.0,30.145,30.1518,30.097,30.1038,554300.0
2012-04-03 11:40:00,43.9,43.94,43.89,43.93,343300.0,30.1038,30.1312,30.097,30.1244,343300.0
2012-04-03 11:50:00,43.93,43.96,43.92,43.93,191200.0,30.1244,30.145,30.1175,30.1244,191200.0
2012-04-03 12:00:00,43.93,43.94,43.84,43.84,261900.0,30.1244,30.1312,30.0627,30.0627,261900.0
2012-04-03 12:10:00,43.84,43.84,43.79,43.83,487200.0,30.0627,30.0627,30.0284,30.0558,487200.0
2012-04-03 12:20:00,43.82,43.87,43.81,43.86,192000.0,30.049,30.0832,30.0421,30.0764,192000.0
2012-04-03 12:30:00,43.86,43.86,43.8,43.8,202300.0,30.0764,30.0764,30.0352,30.0352,202300.0
2012-04-03 12:40:00,43.8,43.84,43.8,43.84,305800.0,30.0352,30.0627,30.0352,30.0627,305800.0
2012-04-03 12:50:00,43.84,43.88,43.83,43.87,145300.0,30.0627,30.0901,30.0558,30.0832,145300.0
2012-04-03 13:00:00,43.87,43.87,43.84,43.86,126600.0,30.0832,30.0832,30.0627,30.0764,126600.0
2012-04-03 13:10:00,43.86,43.87,43.83,43.86,151300.0,30.0764,30.0832,30.0558,30.0764,151300.0
2012-04-03 13:20:00,43.85,43.86,43.82,43.84,273600.0,30.0695,30.0764,30.049,30.0627,273600.0
2012-04-03 13:30:00,43.84,43.87,43.83,43.86,131900.0,30.0627,30.0832,30.0558,30.0764,131900.0
2012-04-03 13:40:00,43.87,43.87,43.82,43.86,176600.0,30.0832,30.0832,30.049,30.0764,176600.0
2012-04-03 13:50:00,43.86,43.93,43.85,43.91,246400.0,30.0764,30.1244,30.0695,30.1107,246400.0
2012-04-03 14:00:00,43.91,43.91,43.63,43.66,802700.0,30.1107,30.1107,29.9187,29.9392,802700.0
2012-04-03 14:10:00,43.66,43.7,43.57,43.68,769900.0,29.9392,29.9667,29.8775,29.953,769900.0
2012-04-03 14:20:00,43.68,43.7,43.61,43.61,431100.0,29.953,29.9667,29.905,29.905,431100.0
2012-04-03 14:30:00,43.61,43.64,43.51,43.51,312800.0,29.905,29.9255,29.8364,29.8364,312800.0
2012-04-03 14:40:00,43.51,43.57,43.5,43.57,358600.0,29.8364,29.8775,29.8295,29.8775,358600.0
2012-04-03 14:50:00,43.57,43.62,43.56,43.58,495500.0,29.8775,29.9118,29.8707,29.8844,495500.0
2012-04-03 15:00:00,43.57,43.7,43.56,43.67,651700.0,29.8775,29.9667,29.8707,29.9461,651700.0
2012-04-03 15:10:00,43.68,43.72,43.62,43.65,2427900.0,29.953,29.9804,29.9118,29.9324,2427900.0
2012-04-03 15:20:00,43.64,43.64,43.45,43.47,3457600.0,29.9255,29.9255,29.7952,29.8089,3457600.0
2012-04-03 15:30:00,43.46,43.55,43.45,43.5,635500.0,29.8021,29.8638,29.7952,29.8295,635500.0
2012-04-03 15:40:00,43.51,43.61,43.49,43.6,577900.0,29.8364,29.905,29.8227,29.8981,577900.0
2012-04-03 15:50:00,43.61,43.82,43.6,43.79,3635200.0,29.905,30.049,29.8981,30.0284,3635200.0
2012-04-04 09:30:00,43.05,43.06,42.9,43.04,787200.0,29.5209,29.5278,29.4181,29.5141,787200.0
2012-04-04 09:40:00,43.05,43.1,43.02,43.02,266500.0,29.5209,29.5552,29.5004,29.5004,266500.0
2012-04-04 09:50:00,43.02,43.06,43.0,43.02,267500.0,29.5004,29.5278,29.4867,29.5004,267500.0
2012-04-04 10:00:00,43.02,43.03,42.93,42.94,623000.0,29.5004,29.5072,29.4386,29.4455,623000.0
2012-04-04 10:10:00,42.93,42.95,42.85,42.87,603900.0,29.4386,29.4524,29.3838,29.3975,603900.0
2012-04-04 10:20:00,42.86,42.91,42.83,42.86,278600.0,29.3906,29.4249,29.3701,29.3906,278600.0
2012-04-04 10:30:00,42.86,42.88,42.78,42.87,418900.0,29.3906,29.4044,29.3358,29.3975,418900.0
2012-04-04 10:40:00,42.86,42.87,42.8,42.82,439500.0,29.3906,29.3975,29.3495,29.3632,439500.0
2012-04-04 10:50:00,42.82,42.82,42.71,42.71,365700.0,29.3632,29.3632,29.2878,29.2878,365700.0
2012-04-04 11:00:00,42.71,42.82,42.7,42.82,276800.0,29.2878,29.3632,29.2809,29.3632,276800.0
2012-04-04 11:10:00,42.83,42.83,42.77,42.79,108600.0,29.3701,29.3701,29.3289,29.3426,108600.0
2012-04-04 11:20:00,42.79,42.82,42.75,42.77,118700.0,29.3426,29.3632,29.3152,29.3289,118700.0
2012-04-04 11:30:00,42.77,42.86,42.76,42.86,296600.0,29.3289,29.3906,29.3221,29.3906,296600.0
2012-04-04 11:40:00,42.87,42.87,42.82,42.84,157400.0,29.3975,29.3975,29.3632,29.3769,157400.0
2012-04-04 11:50:00,42.84,42.85,42.81,42.82,182700.0,29.3769,29.3838,29.3564,29.3632,182700.0
2012-04-04 12:00:00,42.82,42.85,42.8,42.84,177400.0,29.3632,29.3838,29.3495,29.3769,177400.0
2012-04-04 12:10:00,42.84,42.9,42.83,42.89,158700.0,29.3769,29.4181,29.3701,29.4112,158700.0
2012-04-04 12:20:00,42.89,42.9,42.86,42.88,178700.0,29.4112,29.4181,29.3906,29.4044,178700.0
2012-04-04 12:30:00,42.88,42.88,42.85,42.88,168400.0,29.4044,29.4044,29.3838,29.4044,168400.0
2012-04-04 12:40:00,42.88,42.89,42.83,42.85,93700.0,29.4044,29.4112,29.3701,29.3838,93700.0
2012-04-04 12:50:00,42.85,42.87,42.82,42.84,148900.0,29.3838,29.3975,29.3632,29.3769,148900.0
2012-04-04 13:00:00,42.84,42.85,42.79,42.8,165100.0,29.3769,29.3838,29.3426,29.3495,165100.0
2012-04-04 13:10:00,42.8,42.82,42.78,42.81,136300.0,29.3495,29.3632,29.3358,29.3564,136300.0
2012-04-04 13:20:00,42.81,42.81,42.75,42.75,127200.0,29.3564,29.3564,29.3152,29.3152,127200.0
2012-04-04 13:30:00,42.76,42.79,42.74,42.75,168300.0,29.3221,29.3426,29.3084,29.3152,168300.0
2012-04-04 13:40:00,42.76,42.83,42.75,42.82,206300.0,29.3221,29.3701,29.3152,29.3632,206300.0
2012-04-04 13:50:00,42.83,42.87,42.82,42.86,331700.0,29.3701,29.3975,29.3632,29.3906,331700.0
2012-04-04 14:00:00,42.86,42.87,42.81,42.82,465400.0,29.3906,29.3975,29.3564,29.3632,465400.0
2012-04-04 14:10:00,42.82,42.84,42.81,42.81,266200.0,29.3632,29.3769,29.3564,29.3564,266200.0
2012-04-04 14:20:00,42.81,42.82,42.76,42.79,283500.0,29.3564,29.3632,29.3221,29.3426,283500.0
2012-04-04 14:30:00,42.79,42.87,42.78,42.86,389700.0,29.3426,29.3975,29.3358,29.3906,389700.0
2012-04-04 14:40:00,42.87,42.89,42.85,42.86,405500.0,29.3975,29.4112,29.3838,29.3906,405500.0
2012-04-04 14:50:00,42.87,42.87,42.81,42.84,336700.0,29.3975,29.3975,29.3564,29.3769,336700.0
2012-04-04 15:00:00,42.83,42.87,42.82,42.85,412700.0,29.3701,29.3975,29.3632,29.3838,412700.0
2012-04-04 15:10:00,42.86,42.92,42.84,42.89,510100.0,29.3906,29.4318,29.3769,29.4112,510100.0
2012-04-04 15:20:00,42.9,42.92,42.88,42.89,582300.0,29.4181,29.4318,29.4044,29.4112,582300.0
2012-04-04 15:30:00,42.9,42.94,42.89,42.9,323800.0,29.4181,29.4455,29.4112,29.4181,323800.0
2012-04-04 15:40:00,42.91,42.95,42.89,42.95,595900.0,29.4249,29.4524,29.4112,29.4524,595900.0
2012-04-04 15:50:00,42.94,42.98,42.91,42.92,1811500.0,29.4455,29.4729,29.4249,29.4318,1811500.0
2012-04-05 09:30:00,42.95,43.0,42.93,42.97,368400.0,29.4524,29.4867,29.4386,29.4661,368400.0
2012-04-05 09:40:00,42.97,43.18,42.97,43.18,384300.0,29.4661,29.6101,29.4661,29.6101,384300.0
2012-04-05 09:50:00,43.18,43.21,43.11,43.13,298200.0,29.6101,29.6307,29.5621,29.5758,298200.0
2012-04-05 10:00:00,43.14,43.24,43.11,43.21,2236100.0,29.5827,29.6512,29.5621,29.6307,2236100.0
2012-04-05 10:10:00,43.21,43.22,43.12,43.14,660500.0,29.6307,29.6375,29.5689,29.5827,660500.0
2012-04-05 10:20:00,43.14,43.18,43.12,43.16,291100.0,29.5827,29.6101,29.5689,29.5964,291100.0
2012-04-05 10:30:00,43.16,43.2,43.11,43.2,320000.0,29.5964,29.6238,29.5621,29.6238,320000.0
2012-04-05 10:40:00,43.2,43.29,43.2,43.29,147100.0,29.6238,29.6855,29.6238,29.6855,147100.0
2012-04-05 10:50:00,43.29,43.31,43.25,43.3,356400.0,29.6855,29.6992,29.6581,29.6924,356400.0
2012-04-05 11:00:00,43.31,43.31,43.27,43.3,225600.0,29.6992,29.6992,29.6718,29.6924,225600.0
2012-04-05 11:10:00,43.29,43.32,43.25,43.25,135500.0,29.6855,29.7061,29.6581,29.6581,135500.0
2012-04-05 11:20:00,43.25,43.27,43.24,43.25,253700.0,29.6581,29.6718,29.6512,29.6581,253700.0
2012-04-05 11:30:00,43.24,43.29,43.2,43.2,435200.0,29.6512,29.6855,29.6238,29.6238,435200.0
2012-04-05 11:40:00,43.2,43.22,43.17,43.18,911200.0,29.6238,29.6375,29.6032,29.6101,911200.0
2012-04-05 11:50:00,43.18,43.22,43.15,43.22,153100.0,29.6101,29.6375,29.5895,29.6375,153100.0
2012-04-05 12:00:00,43.22,43.23,43.17,43.17,1177000.0,29.6375,29.6444,29.6032,29.6032,1177000.0
2012-04-05 12:10:00,43.18,43.2,43.15,43.15,105000.0,29.6101,29.6238,29.5895,29.5895,105000.0
2012-04-05 12:20:00,43.16,43.2,43.14,43.17,153400.0,29.5964,29.6238,29.5827,29.6032,153400.0
2012-04-05 12:30:00,43.18,43.2,43.14,43.16,74200.0,29.6101,29.6238,29.5827,29.5964,74200.0
2012-04-05 12:40:00,43.16,43.18,43.15,43.15,158900.0,29.5964,29.6101,29.5895,29.5895,158900.0
2012-04-05 12:50:00,43.15,43.19,43.14,43.16,448800.0,29.5895,29.6169,29.5827,29.5964,448800.0
2012-04-05 13:00:00,43.16,43.19,43.15,43.16,135000.0,29.5964,29.6169,29.5895,29.5964,135000.0
2012-04-05 13:10:00,43.16,43.2,43.14,43.16,106500.0,29.5964,29.6238,29.5827,29.5964,106500.0
2012-04-05 13:20:00,43.15,43.2,43.15,43.19,78300.0,29.5895,29.6238,29.5895,29.6169,78300.0
2012-04-05 13:30:00,43.18,43.2,43.17,43.19,43400.0,29.6101,29.6238,29.6032,29.6169,43400.0
2012-04-05 13:40:00,43.2,43.2,43.07,43.08,129900.0,29.6238,29.6238,29.5347,29.5415,129900.0
2012-04-05 13:50:00,43.07,43.1,43.04,43.09,131000.0,29.5347,29.5552,29.5141,29.5484,131000.0
2012-04-05 14:00:00,43.09,43.11,43.08,43.1,89700.0,29.5484,29.5621,29.5415,29.5552,89700.0
2012-04-05 14:10:00,43.11,43.16,43.08,43.15,84200.0,29.5621,29.5964,29.5415,29.5895,84200.0
2012-04-05 14:20:00,43.15,43.16,43.12,43.14,134800.0,29.5895,29.5964,29.5689,29.5827,134800.0
2012-04-05 14:30:00,43.14,43.15,43.11,43.12,74300.0,29.5827,29.5895,29.5621,29.5689,74300.0
2012-04-05 14:40:00,43.11,43.13,43.1,43.11,234400.0,29.5621,29.5758,29.5552,29.5621,234400.0
2012-04-05 14:50:00,43.11,43.18,43.09,43.16,162900.0,29.5621,29.6101,29.5484,29.5964,162900.0
2012-04-05 15:00:00,43.17,43.17,43.13,43.15,148300.0,29.6032,29.6032,29.5758,29.5895,148300.0
2012-04-05 15:10:00,43.15,43.18,43.13,43.18,187000.0,29.5895,29.6101,29.5758,29.6101,187000.0
2012-04-05 15:20:00,43.18,43.23,43.17,43.23,193400.0,29.6101,29.6444,29.6032,29.6444,193400.0
2012-04-05 15:30:00,43.22,43.24,43.21,43.23,173600.0,29.6375,29.6512,29.6307,29.6444,173600.0
2012-04-05 15:40:00,43.22,43.27,43.22,43.24,315500.0,29.6375,29.6718,29.6375,29.6512,315500.0
2012-04-05 15:50:00,43.23,43.27,43.15,43.16,1422300.0,29.6444,29.6718,29.5895,29.5964,1422300.0
2012-04-09 09:30:00,42.5,42.55,42.43,42.48,506800.0,29.1438,29.1781,29.0958,29.1301,506800.0
2012-04-09 09:40:00,42.47,42.48,42.44,42.45,277200.0,29.1232,29.1301,29.1026,29.1095,277200.0
2012-04-09 09:50:00,42.45,42.47,42.39,42.47,306300.0,29.1095,29.1232,29.0684,29.1232,306300.0
2012-04-09 10:00:00,42.48,42.53,42.45,42.45,1304700.0,29.1301,29.1644,29.1095,29.1095,1304700.0
2012-04-09 10:10:00,42.46,42.55,42.45,42.53,828800.0,29.1164,29.1781,29.1095,29.1644,828800.0
2012-04-09 10:20:00,42.53,42.61,42.49,42.57,666900.0,29.1644,29.2192,29.1369,29.1918,666900.0
2012-04-09 10:30:00,42.57,42.58,42.51,42.52,595300.0,29.1918,29.1986,29.1506,29.1575,595300.0
2012-04-09 10:40:00,42.52,42.56,42.51,42.55,206400.0,29.1575,29.1849,29.1506,29.1781,206400.0
2012-04-09 10:50:00,42.56,42.56,42.5,42.53,779900.0,29.1849,29.1849,29.1438,29.1644,779900.0
2012-04-09 11:00:00,42.53,42.53,42.47,42.48,520100.0,29.1644,29.1644,29.1232,29.1301,520100.0
2012-04-09 11:10:00,42.48,42.48,42.42,42.45,570700.0,29.1301,29.1301,29.0889,29.1095,570700.0
2012-04-09 11:20:00,42.45,42.48,42.44,42.48,480400.0,29.1095,29.1301,29.1026,29.1301,480400.0
2012-04-09 11:30:00,42.48,42.5,42.47,42.49,128100.0,29.1301,29.1438,29.1232,29.1369,128100.0
2012-04-09 11:40:00,42.49,42.53,42.48,42.53,97600.0,29.1369,29.1644,29.1301,29.1644,97600.0
2012-04-09 11:50:00,42.52,42.55,42.5,42.54,114000.0,29.1575,29.1781,29.1438,29.1712,114000.0
2012-04-09 12:00:00,42.54,42.55,42.48,42.53,371900.0,29.1712,29.1781,29.1301,29.1644,371900.0
2012-04-09 12:10:00,42.53,42.57,42.53,42.55,172100.0,29.1644,29.1918,29.1644,29.1781,172100.0
2012-04-09 12:20:00,42.55,42.56,42.52,42.53,143300.0,29.1781,29.1849,29.1575,29.1644,143300.0
2012-04-09 12:30:00,42.54,42.62,42.52,42.61,249400.0,29.1712,29.2261,29.1575,29.2192,249400.0
2012-04-09 12:40:00,42.6,42.61,42.55,42.61,146800.0,29.2124,29.2192,29.1781,29.2192,146800.0
2012-04-09 12:50:00,42.61,42.61,42.55,42.59,96000.0,29.2192,29.2192,29.1781,29.2055,96000.0
2012-04-09 13:00:00,42.58,42.6,42.58,42.59,159500.0,29.1986,29.2124,29.1986,29.2055,159500.0
2012-04-09 13:10:00,42.59,42.59,42.53,42.54,347100.0,29.2055,29.2055,29.1644,29.1712,347100.0
2012-04-09 13:20:00,42.54,42.58,42.52,42.56,127300.0,29.1712,29.1986,29.1575,29.1849,127300.0
2012-04-09 13:30:00,42.56,42.61,42.56,42.61,182000.0,29.1849,29.2192,29.1849,29.2192,182000.0
2012-04-09 13:40:00,42.61,42.63,42.58,42.59,284100.0,29.2192,29.2329,29.1986,29.2055,284100.0
2012-04-09 13:50:00,42.58,42.65,42.57,42.63,164600.0,29.1986,29.2466,29.1918,29.2329,164600.0
2012-04-09 14:00:00,42.64,42.64,42.58,42.6,403400.0,29.2398,29.2398,29.1986,29.2124,403400.0
2012-04-09 14:10:00,42.59,42.64,42.58,42.62,112200.0,29.2055,29.2398,29.1986,29.2261,112200.0
2012-04-09 14:20:00,42.62,42.65,42.6,42.62,116800.0,29.2261,29.2466,29.2124,29.2261,116800.0
2012-04-09 14:30:00,42.62,42.68,42.61,42.67,178300.0,29.2261,29.2672,29.2192,29.2604,178300.0
2012-04-09 14:40:00,42.67,42.68,42.64,42.67,124700.0,29.2604,29.2672,29.2398,29.2604,124700.0
2012-04-09 14:50:00,42.68,42.72,42.67,42.69,255200.0,29.2672,29.2946,29.2604,29.2741,255200.0
2012-04-09 15:00:00,42.68,42.69,42.63,42.64,212100.0,29.2672,29.2741,29.2329,29.2398,212100.0
2012-04-09 15:10:00,42.65,42.66,42.62,42.63,103000.0,29.2466,29.2535,29.2261,29.2329,103000.0
2012-04-09 15:20:00,42.62,42.65,42.59,42.6,171000.0,29.2261,29.2466,29.2055,29.2124,171000.0
2012-04-09 15:30:00,42.59,42.61,42.56,42.59,201100.0,29.2055,29.2192,29.1849,29.2055,201100.0
2012-04-09 15:40:00,42.59,42.62,42.57,42.58,369400.0,29.2055,29.2261,29.1918,29.1986,369400.0
2012-04-09 15:50:00,42.58,42.59,42.52,42.54,1358300.0,29.1986,29.2055,29.1575,29.1712,1358300.0
2012-04-10 09:30:00,42.39,42.51,42.33,42.46,1011600.0,29.0684,29.1506,29.0272,29.1164,1011600.0
2012-04-10 09:40:00,42.46,42.5,42.34,42.36,1135500.0,29.1164,29.1438,29.0341,29.0478,1135500.0
2012-04-10 09:50:00,42.36,42.36,42.29,42.34,662500.0,29.0478,29.0478,28.9998,29.0341,662500.0
2012-04-10 10:00:00,42.33,42.36,42.19,42.19,645700.0,29.0272,29.0478,28.9312,28.9312,645700.0
2012-04-10 10:10:00,42.19,42.2,42.14,42.14,569000.0,28.9312,28.9381,28.8969,28.8969,569000.0
2012-04-10 10:20:00,42.15,42.2,42.11,42.2,375900.0,28.9038,28.9381,28.8763,28.9381,375900.0
2012-04-10 10:30:00,42.19,42.25,42.18,42.2,277500.0,28.9312,28.9723,28.9243,28.9381,277500.0
2012-04-10 10:40:00,42.2,42.22,42.16,42.16,157500.0,28.9381,28.9518,28.9106,28.9106,157500.0
2012-04-10 10:50:00,42.16,42.16,42.04,42.05,608500.0,28.9106,28.9106,28.8283,28.8352,608500.0
2012-04-10 11:00:00,42.05,42.08,42.02,42.03,676900.0,28.8352,28.8558,28.8146,28.8215,676900.0
2012-04-10 11:10:00,42.03,42.04,41.95,41.97,326200.0,28.8215,28.8283,28.7666,28.7803,326200.0
2012-04-10 11:20:00,41.98,42.01,41.94,41.99,403900.0,28.7872,28.8078,28.7598,28.7941,403900.0
2012-04-10 11:30:00,41.98,42.0,41.9,41.9,579200.0,28.7872,28.8009,28.7323,28.7323,579200.0
2012-04-10 11:40:00,41.9,41.91,41.82,41.83,315800.0,28.7323,28.7392,28.6775,28.6843,315800.0
2012-04-10 11:50:00,41.83,41.84,41.7,41.77,550100.0,28.6843,28.6912,28.5952,28.6432,550100.0
2012-04-10 12:00:00,41.76,41.77,41.69,41.69,1026300.0,28.6363,28.6432,28.5883,28.5883,1026300.0
2012-04-10 12:10:00,41.69,41.72,41.6,41.72,420500.0,28.5883,28.6089,28.5266,28.6089,420500.0
2012-04-10 12:20:00,41.72,41.79,41.68,41.79,1015000.0,28.6089,28.6569,28.5815,28.6569,1015000.0
2012-04-10 12:30:00,41.79,41.81,41.74,41.76,358200.0,28.6569,28.6706,28.6226,28.6363,358200.0
2012-04-10 12:40:00,41.75,41.82,41.73,41.74,325400.0,28.6295,28.6775,28.6158,28.6226,325400.0
2012-04-10 12:50:00,41.74,41.76,41.67,41.76,346200.0,28.6226,28.6363,28.5746,28.6363,346200.0
2012-04-10 13:00:00,41.76,41.79,41.72,41.73,598400.0,28.6363,28.6569,28.6089,28.6158,598400.0
2012-04-10 13:10:00,41.73,41.78,41.61,41.63,734800.0,28.6158,28.6501,28.5335,28.5472,734800.0
2012-04-10 13:20:00,41.63,41.71,41.62,41.69,369300.0,28.5472,28.6021,28.5403,28.5883,369300.0
2012-04-10 13:30:00,41.69,41.73,41.65,41.73,271500.0,28.5883,28.6158,28.5609,28.6158,271500.0
2012-04-10 13:40:00,41.73,41.81,41.69,41.81,246800.0,28.6158,28.6706,28.5883,28.6706,246800.0
2012-04-10 13:50:00,41.8,41.82,41.75,41.76,361300.0,28.6638,28.6775,28.6295,28.6363,361300.0
2012-04-10 14:00:00,41.76,41.8,41.72,41.75,172800.0,28.6363,28.6638,28.6089,28.6295,172800.0
2012-04-10 14:10:00,41.75,41.79,41.73,41.74,658300.0,28.6295,28.6569,28.6158,28.6226,658300.0
2012-04-10 14:20:00,41.74,41.77,41.68,41.77,231200.0,28.6226,28.6432,28.5815,28.6432,231200.0
2012-04-10 14:30:00,41.76,41.78,41.62,41.63,257900.0,28.6363,28.6501,28.5403,28.5472,257900.0
2012-04-10 14:40:00,41.63,41.76,41.63,41.75,212000.0,28.5472,28.6363,28.5472,28.6295,212000.0
2012-04-10 14:50:00,41.75,41.78,41.71,41.72,250000.0,28.6295,28.6501,28.6021,28.6089,250000.0
2012-04-10 15:00:00,41.73,41.75,41.67,41.73,414200.0,28.6158,28.6295,28.5746,28.6158,414200.0
2012-04-10 15:10:00,41.73,41.79,41.7,41.79,196700.0,28.6158,28.6569,28.5952,28.6569,196700.0
2012-04-10 15:20:00,41.79,41.8,41.7,41.73,458100.0,28.6569,28.6638,28.5952,28.6158,458100.0
2012-04-10 15:30:00,41.74,41.84,41.71,41.83,496700.0,28.6226,28.6912,28.6021,28.6843,496700.0
2012-04-10 15:40:00,41.83,41.84,41.73,41.75,679700.0,28.6843,28.6912,28.6158,28.6295,679700.0
2012-04-10 15:50:00,41.76,41.78,41.71,41.71,1129300.0,28.6363,28.6501,28.6021,28.6021,1129300.0
2012-04-11 09:30:00,42.31,42.34,42.25,42.29,901800.0,29.0135,29.0341,28.9723,28.9998,901800.0
2012-04-11 09:40:00,42.3,42.33,42.25,42.25,1268200.0,29.0066,29.0272,28.9723,28.9723,1268200.0
2012-04-11 09:50:00,42.25,42.25,42.19,42.21,647000.0,28.9723,28.9723,28.9312,28.9449,647000.0
2012-04-11 10:00:00,42.21,42.27,42.2,42.23,447600.0,28.9449,28.9861,28.9381,28.9586,447600.0
2012-04-11 10:10:00,42.24,42.35,42.24,42.35,880900.0,28.9655,29.0409,28.9655,29.0409,880900.0
2012-04-11 10:20:00,42.34,42.39,42.29,42.39,1421800.0,29.0341,29.0684,28.9998,29.0684,1421800.0
2012-04-11 10:30:00,42.39,42.42,42.37,42.41,1731400.0,29.0684,29.0889,29.0546,29.0821,1731400.0
2012-04-11 10:40:00,42.41,42.42,42.35,42.36,430000.0,29.0821,29.0889,29.0409,29.0478,430000.0
2012-04-11 10:50:00,42.36,42.39,42.3,42.33,443000.0,29.0478,29.0684,29.0066,29.0272,443000.0
2012-04-11 11:00:00,42.33,42.34,42.3,42.32,241300.0,29.0272,29.0341,29.0066,29.0204,241300.0
2012-04-11 11:10:00,42.32,42.32,42.24,42.27,419000.0,29.0204,29.0204,28.9655,28.9861,419000.0
2012-04-11 11:20:00,42.26,42.29,42.24,42.25,320900.0,28.9792,28.9998,28.9655,28.9723,320900.0
2012-04-11 11:30:00,42.25,42.29,42.24,42.25,234200.0,28.9723,28.9998,28.9655,28.9723,234200.0
2012-04-11 11:40:00,42.25,42.26,42.16,42.17,243800.0,28.9723,28.9792,28.9106,28.9175,243800.0
2012-04-11 11:50:00,42.17,42.19,42.13,42.13,284600.0,28.9175,28.9312,28.8901,28.8901,284600.0
2012-04-11 12:00:00,42.14,42.19,42.13,42.16,177400.0,28.8969,28.9312,28.8901,28.9106,177400.0
2012-04-11 12:10:00,42.16,42.25,42.16,42.24,343300.0,28.9106,28.9723,28.9106,28.9655,343300.0
2012-04-11 12:20:00,42.24,42.26,42.21,42.25,206300.0,28.9655,28.9792,28.9449,28.9723,206300.0
2012-04-11 12:30:00,42.25,42.28,42.24,42.27,250100.0,28.9723,28.9929,28.9655,28.9861,250100.0
2012-04-11 12:40:00,42.26,42.3,42.26,42.27,118700.0,28.9792,29.0066,28.9792,28.9861,118700.0
2012-04-11 12:50:00,42.27,42.31,42.25,42.31,261700.0,28.9861,29.0135,28.9723,29.0135,261700.0
2012-04-11 13:00:00,42.31,42.33,42.28,42.31,368500.0,29.0135,29.0272,28.9929,29.0135,368500.0
2012-04-11 13:10:00,42.3,42.31,42.27,42.27,181300.0,29.0066,29.0135,28.9861,28.9861,181300.0
2012-04-11 13:20:00,42.27,42.29,42.23,42.26,127800.0,28.9861,28.9998,28.9586,28.9792,127800.0
2012-04-11 13:30:00,42.27,42.28,42.23,42.27,103700.0,28.9861,28.9929,28.9586,28.9861,103700.0
2012-04-11 13:40:00,42.27,42.29,42.24,42.28,137000.0,28.9861,28.9998,28.9655,28.9929,137000.0
2012-04-11 13:50:00,42.29,42.32,42.27,42.3,90600.0,28.9998,29.0204,28.9861,29.0066,90600.0
2012-04-11 14:00:00,42.29,42.3,42.22,42.26,283300.0,28.9998,29.0066,28.9518,28.9792,283300.0
2012-04-11 14:10:00,42.25,42.27,42.23,42.25,133100.0,28.9723,28.9861,28.9586,28.9723,133100.0
2012-04-11 14:20:00,42.26,42.3,42.23,42.24,147100.0,28.9792,29.0066,28.9586,28.9655,147100.0
2012-04-11 14:30:00,42.25,42.25,42.15,42.21,129700.0,28.9723,28.9723,28.9038,28.9449,129700.0
2012-04-11 14:40:00,42.21,42.21,42.16,42.17,242100.0,28.9449,28.9449,28.9106,28.9175,242100.0
2012-04-11 14:50:00,42.17,42.23,42.15,42.21,343100.0,28.9175,28.9586,28.9038,28.9449,343100.0
2012-04-11 15:00:00,42.2,42.23,42.18,42.19,515500.0,28.9381,28.9586,28.9243,28.9312,515500.0
2012-04-11 15:10:00,42.19,42.19,42.12,42.14,160500.0,28.9312,28.9312,28.8832,28.8969,160500.0
2012-04-11 15:20:00,42.14,42.15,42.09,42.12,247300.0,28.8969,28.9038,28.8626,28.8832,247300.0
2012-04-11 15:30:00,42.12,42.16,42.11,42.12,336800.0,28.8832,28.9106,28.8763,28.8832,336800.0
2012-04-11 15:40:00,42.12,42.15,42.08,42.1,331100.0,28.8832,28.9038,28.8558,28.8695,331100.0
2012-04-11 15:50:00,42.1,42.21,42.08,42.15,2613800.0,28.8695,28.9449,28.8558,28.9038,2613800.0
2012-04-12 09:30:00,42.39,42.58,42.38,42.57,1558700.0,29.0684,29.1986,29.0615,29.1918,1558700.0
2012-04-12 09:40:00,42.57,42.77,42.57,42.76,2431100.0,29.1918,29.3289,29.1918,29.3221,2431100.0
2012-04-12 09:50:00,42.75,42.89,42.75,42.87,872500.0,29.3152,29.4112,29.3152,29.3975,872500.0
2012-04-12 10:00:00,42.88,42.9,42.76,42.8,824700.0,29.4044,29.4181,29.3221,29.3495,824700.0
2012-04-12 10:10:00,42.79,42.84,42.76,42.77,331200.0,29.3426,29.3769,29.3221,29.3289,331200.0
2012-04-12 10:20:00,42.77,42.82,42.73,42.79,468100.0,29.3289,29.3632,29.3015,29.3426,468100.0
2012-04-12 10:30:00,42.79,42.96,42.79,42.95,572800.0,29.3426,29.4592,29.3426,29.4524,572800.0
2012-04-12 10:40:00,42.95,42.96,42.9,42.94,592900.0,29.4524,29.4592,29.4181,29.4455,592900.0
2012-04-12 10:50:00,42.94,42.94,42.89,42.91,765200.0,29.4455,29.4455,29.4112,29.4249,765200.0
2012-04-12 11:00:00,42.91,43.0,42.91,42.95,485500.0,29.4249,29.4867,29.4249,29.4524,485500.0
2012-04-12 11:10:00,42.95,42.99,42.93,42.98,318100.0,29.4524,29.4798,29.4386,29.4729,318100.0
2012-04-12 11:20:00,42.99,43.0,42.93,42.94,389000.0,29.4798,29.4867,29.4386,29.4455,389000.0
2012-04-12 11:30:00,42.93,42.95,42.88,42.89,533400.0,29.4386,29.4524,29.4044,29.4112,533400.0
2012-04-12 11:40:00,42.9,42.96,42.88,42.96,247100.0,29.4181,29.4592,29.4044,29.4592,247100.0
2012-04-12 11:50:00,42.96,42.99,42.95,42.98,155900.0,29.4592,29.4798,29.4524,29.4729,155900.0
2012-04-12 12:00:00,42.98,43.02,42.98,42.99,205100.0,29.4729,29.5004,29.4729,29.4798,205100.0
2012-04-12 12:10:00,42.99,42.99,42.92,42.98,226600.0,29.4798,29.4798,29.4318,29.4729,226600.0
2012-04-12 12:20:00,42.98,43.04,42.95,43.0,136400.0,29.4729,29.5141,29.4524,29.4867,136400.0
2012-04-12 12:30:00,43.0,43.04,42.99,43.04,68400.0,29.4867,29.5141,29.4798,29.5141,68400.0
2012-04-12 12:40:00,43.03,43.08,43.02,43.05,239200.0,29.5072,29.5415,29.5004,29.5209,239200.0
2012-04-12 12:50:00,43.05,43.11,43.05,43.09,344100.0,29.5209,29.5621,29.5209,29.5484,344100.0
2012-04-12 13:00:00,43.09,43.1,43.07,43.08,132300.0,29.5484,29.5552,29.5347,29.5415,132300.0
2012-04-12 13:10:00,43.08,43.13,43.08,43.09,574600.0,29.5415,29.5758,29.5415,29.5484,574600.0
2012-04-12 13:20:00,43.08,43.09,43.04,43.06,358400.0,29.5415,29.5484,29.5141,29.5278,358400.0
2012-04-12 13:30:00,43.05,43.06,43.03,43.04,214000.0,29.5209,29.5278,29.5072,29.5141,214000.0
2012-04-12 13:40:00,43.05,43.05,43.0,43.03,173800.0,29.5209,29.5209,29.4867,29.5072,173800.0
2012-04-12 13:50:00,43.03,43.04,42.98,43.01,116400.0,29.5072,29.5141,29.4729,29.4935,116400.0
2012-04-12 14:00:00,43.0,43.03,42.98,43.02,126200.0,29.4867,29.5072,29.4729,29.5004,126200.0
2012-04-12 14:10:00,43.03,43.05,43.01,43.05,190700.0,29.5072,29.5209,29.4935,29.5209,190700.0
2012-04-12 14:20:00,43.05,43.06,43.03,43.04,124600.0,29.5209,29.5278,29.5072,29.5141,124600.0
2012-04-12 14:30:00,43.05,43.06,43.03,43.06,113900.0,29.5209,29.5278,29.5072,29.5278,113900.0
2012-04-12 14:40:00,43.05,43.1,43.05,43.09,131600.0,29.5209,29.5552,29.5209,29.5484,131600.0
2012-04-12 14:50:00,43.09,43.14,43.09,43.13,177200.0,29.5484,29.5827,29.5484,29.5758,177200.0
2012-04-12 15:00:00,43.13,43.14,43.11,43.13,279700.0,29.5758,29.5827,29.5621,29.5758,279700.0
2012-04-12 15:10:00,43.13,43.16,43.12,43.15,107200.0,29.5758,29.5964,29.5689,29.5895,107200.0
2012-04-12 15:20:00,43.15,43.16,43.1,43.11,118800.0,29.5895,29.5964,29.5552,29.5621,118800.0
2012-04-12 15:30:00,43.12,43.16,43.1,43.16,455000.0,29.5689,29.5964,29.5552,29.5964,455000.0
2012-04-12 15:40:00,43.14,43.2,43.14,43.17,659100.0,29.5827,29.6238,29.5827,29.6032,659100.0
2012-04-12 15:50:00,43.17,43.22,43.13,43.21,2139800.0,29.6032,29.6375,29.5758,29.6307,2139800.0
2012-04-13 09:30:00,42.97,42.97,42.74,42.77,1866200.0,29.4661,29.4661,29.3084,29.3289,1866200.0
2012-04-13 09:40:00,42.77,42.86,42.73,42.78,1133200.0,29.3289,29.3906,29.3015,29.3358,1133200.0
2012-04-13 09:50:00,42.78,42.79,42.58,42.6,1699800.0,29.3358,29.3426,29.1986,29.2124,1699800.0
2012-04-13 10:00:00,42.6,42.66,42.58,42.64,974800.0,29.2124,29.2535,29.1986,29.2398,974800.0
2012-04-13 10:10:00,42.65,42.71,42.57,42.58,685200.0,29.2466,29.2878,29.1918,29.1986,685200.0
2012-04-13 10:20:00,42.57,42.61,42.5,42.59,957000.0,29.1918,29.2192,29.1438,29.2055,957000.0
2012-04-13 10:30:00,42.59,42.61,42.5,42.6,1111900.0,29.2055,29.2192,29.1438,29.2124,1111900.0
2012-04-13 10:40:00,42.6,42.6,42.48,42.54,884600.0,29.2124,29.2124,29.1301,29.1712,884600.0
2012-04-13 10:50:00,42.54,42.61,42.52,42.6,799700.0,29.1712,29.2192,29.1575,29.2124,799700.0
2012-04-13 11:00:00,42.61,42.75,42.6,42.68,4987500.0,29.2192,29.3152,29.2124,29.2672,4987500.0
2012-04-13 11:10:00,42.68,42.69,42.59,42.6,1413800.0,29.2672,29.2741,29.2055,29.2124,1413800.0
2012-04-13 11:20:00,42.6,42.69,42.6,42.64,937500.0,29.2124,29.2741,29.2124,29.2398,937500.0
2012-04-13 11:30:00,42.64,42.7,42.62,42.7,373100.0,29.2398,29.2809,29.2261,29.2809,373100.0
2012-04-13 11:40:00,42.69,42.74,42.67,42.72,291000.0,29.2741,29.3084,29.2604,29.2946,291000.0
2012-04-13 11:50:00,42.72,42.74,42.65,42.68,244700.0,29.2946,29.3084,29.2466,29.2672,244700.0
2012-04-13 12:00:00,42.68,42.69,42.64,42.65,272900.0,29.2672,29.2741,29.2398,29.2466,272900.0
2012-04-13 12:10:00,42.65,42.66,42.6,42.61,486500.0,29.2466,29.2535,29.2124,29.2192,486500.0
2012-04-13 12:20:00,42.61,42.63,42.6,42.61,307100.0,29.2192,29.2329,29.2124,29.2192,307100.0
2012-04-13 12:30:00,42.61,42.68,42.61,42.66,156700.0,29.2192,29.2672,29.2192,29.2535,156700.0
2012-04-13 12:40:00,42.66,42.69,42.64,42.69,140200.0,29.2535,29.2741,29.2398,29.2741,140200.0
2012-04-13 12:50:00,42.68,42.71,42.66,42.68,307000.0,29.2672,29.2878,29.2535,29.2672,307000.0
2012-04-13 13:00:00,42.67,42.68,42.66,42.67,313400.0,29.2604,29.2672,29.2535,29.2604,313400.0
2012-04-13 13:10:00,42.67,42.7,42.64,42.65,289400.0,29.2604,29.2809,29.2398,29.2466,289400.0
2012-04-13 13:20:00,42.65,42.69,42.62,42.68,493600.0,29.2466,29.2741,29.2261,29.2672,493600.0
2012-04-13 13:30:00,42.68,42.74,42.66,42.74,354200.0,29.2672,29.3084,29.2535,29.3084,354200.0
2012-04-13 13:40:00,42.74,42.78,42.72,42.73,1417100.0,29.3084,29.3358,29.2946,29.3015,1417100.0
2012-04-13 13:50:00,42.73,42.74,42.66,42.67,422100.0,29.3015,29.3084,29.2535,29.2604,422100.0
2012-04-13 14:00:00,42.67,42.68,42.62,42.66,249000.0,29.2604,29.2672,29.2261,29.2535,249000.0
2012-04-13 14:10:00,42.66,42.68,42.66,42.67,136100.0,29.2535,29.2672,29.2535,29.2604,136100.0
2012-04-13 14:20:00,42.68,42.76,42.67,42.7,417000.0,29.2672,29.3221,29.2604,29.2809,417000.0
2012-04-13 14:30:00,42.69,42.74,42.69,42.73,191600.0,29.2741,29.3084,29.2741,29.3015,191600.0
2012-04-13 14:40:00,42.73,42.8,42.72,42.8,447100.0,29.3015,29.3495,29.2946,29.3495,447100.0
2012-04-13 14:50:00,42.8,42.8,42.74,42.75,436400.0,29.3495,29.3495,29.3084,29.3152,436400.0
2012-04-13 15:00:00,42.75,42.82,42.74,42.81,110700.0,29.3152,29.3632,29.3084,29.3564,110700.0
2012-04-13 15:10:00,42.82,42.83,42.8,42.83,477000.0,29.3632,29.3701,29.3495,29.3701,477000.0
2012-04-13 15:20:00,42.83,42.86,42.76,42.77,517400.0,29.3701,29.3906,29.3221,29.3289,517400.0
2012-04-13 15:30:00,42.77,42.79,42.68,42.68,469800.0,29.3289,29.3426,29.2672,29.2672,469800.0
2012-04-13 15:40:00,42.68,42.72,42.63,42.66,501000.0,29.2672,29.2946,29.2329,29.2535,501000.0
2012-04-13 15:50:00,42.66,42.67,42.56,42.57,3899600.0,29.2535,29.2604,29.1849,29.1918,3899600.0
2012-04-16 09:30:00,42.87,42.92,42.79,42.79,1615200.0,29.3975,29.4318,29.3426,29.3426,1615200.0
2012-04-16 09:40:00,42.79,42.81,42.64,42.66,2716800.0,29.3426,29.3564,29.2398,29.2535,2716800.0
2012-04-16 09:50:00,42.67,42.67,42.51,42.56,1374600.0,29.2604,29.2604,29.1506,29.1849,1374600.0
2012-04-16 10:00:00,42.56,42.57,42.43,42.44,3740200.0,29.1849,29.1918,29.0958,29.1026,3740200.0
2012-04-16 10:10:00,42.44,42.47,42.17,42.3,4473100.0,29.1026,29.1232,28.9175,29.0066,4473100.0
2012-04-16 10:20:00,42.29,42.33,42.24,42.33,891900.0,28.9998,29.0272,28.9655,29.0272,891900.0
2012-04-16 10:30:00,42.33,42.38,42.29,42.3,560100.0,29.0272,29.0615,28.9998,29.0066,560100.0
2012-04-16 10:40:00,42.3,42.46,42.3,42.46,395700.0,29.0066,29.1164,29.0066,29.1164,395700.0
2012-04-16 10:50:00,42.46,42.48,42.37,42.38,390900.0,29.1164,29.1301,29.0546,29.0615,390900.0
2012-04-16 11:00:00,42.39,42.43,42.35,42.4,870200.0,29.0684,29.0958,29.0409,29.0752,870200.0
2012-04-16 11:10:00,42.41,42.48,42.39,42.41,315800.0,29.0821,29.1301,29.0684,29.0821,315800.0
2012-04-16 11:20:00,42.42,42.44,42.38,42.39,369700.0,29.0889,29.1026,29.0615,29.0684,369700.0
2012-04-16 11:30:00,42.39,42.4,42.26,42.29,401500.0,29.0684,29.0752,28.9792,28.9998,401500.0
2012-04-16 11:40:00,42.28,42.34,42.28,42.29,388900.0,28.9929,29.0341,28.9929,28.9998,388900.0
2012-04-16 11:50:00,42.29,42.33,42.26,42.28,280600.0,28.9998,29.0272,28.9792,28.9929,280600.0
2012-04-16 12:00:00,42.27,42.38,42.27,42.27,2496000.0,28.9861,29.0615,28.9861,28.9861,2496000.0
2012-04-16 12:10:00,42.27,42.3,42.23,42.25,1295000.0,28.9861,29.0066,28.9586,28.9723,1295000.0
2012-04-16 12:20:00,42.24,42.27,42.19,42.26,586600.0,28.9655,28.9861,28.9312,28.9792,586600.0
2012-04-16 12:30:00,42.26,42.29,42.2,42.23,201300.0,28.9792,28.9998,28.9381,28.9586,201300.0
2012-04-16 12:40:00,42.23,42.3,42.22,42.28,223500.0,28.9586,29.0066,28.9518,28.9929,223500.0
2012-04-16 12:50:00,42.29,42.39,42.27,42.39,374000.0,28.9998,29.0684,28.9861,29.0684,374000.0
2012-04-16 13:00:00,42.39,42.39,42.34,42.35,109800.0,29.0684,29.0684,29.0341,29.0409,109800.0
2012-04-16 13:10:00,42.34,42.37,42.3,42.33,84300.0,29.0341,29.0546,29.0066,29.0272,84300.0
2012-04-16 13:20:00,42.33,42.36,42.29,42.33,137700.0,29.0272,29.0478,28.9998,29.0272,137700.0
2012-04-16 13:30:00,42.33,42.44,42.31,42.42,484000.0,29.0272,29.1026,29.0135,29.0889,484000.0
2012-04-16 13:40:00,42.42,42.51,42.4,42.49,347100.0,29.0889,29.1506,29.0752,29.1369,347100.0
2012-04-16 13:50:00,42.49,42.58,42.47,42.54,306300.0,29.1369,29.1986,29.1232,29.1712,306300.0
2012-04-16 14:00:00,42.55,42.57,42.48,42.48,117200.0,29.1781,29.1918,29.1301,29.1301,117200.0
2012-04-16 14:10:00,42.48,42.51,42.47,42.5,116100.0,29.1301,29.1506,29.1232,29.1438,116100.0
2012-04-16 14:20:00,42.5,42.51,42.4,42.4,315300.0,29.1438,29.1506,29.0752,29.0752,315300.0
2012-04-16 14:30:00,42.4,42.51,42.4,42.46,316700.0,29.0752,29.1506,29.0752,29.1164,316700.0
2012-04-16 14:40:00,42.46,42.48,42.44,42.47,270700.0,29.1164,29.1301,29.1026,29.1232,270700.0
2012-04-16 14:50:00,42.47,42.52,42.4,42.43,193100.0,29.1232,29.1575,29.0752,29.0958,193100.0
2012-04-16 15:00:00,42.43,42.44,42.37,42.41,221200.0,29.0958,29.1026,29.0546,29.0821,221200.0
2012-04-16 15:10:00,42.41,42.44,42.4,42.43,223900.0,29.0821,29.1026,29.0752,29.0958,223900.0
2012-04-16 15:20:00,42.43,42.45,42.36,42.41,288400.0,29.0958,29.1095,29.0478,29.0821,288400.0
2012-04-16 15:30:00,42.41,42.45,42.4,42.43,275000.0,29.0821,29.1095,29.0752,29.0958,275000.0
2012-04-16 15:40:00,42.43,42.45,42.4,42.41,310400.0,29.0958,29.1095,29.0752,29.0821,310400.0
2012-04-16 15:50:00,42.41,42.42,42.36,42.38,3332700.0,29.0821,29.0889,29.0478,29.0615,3332700.0
2012-04-17 09:30:00,42.62,42.7,42.6,42.62,972700.0,29.2261,29.2809,29.2124,29.2261,972700.0
2012-04-17 09:40:00,42.62,42.65,42.53,42.54,2651300.0,29.2261,29.2466,29.1644,29.1712,2651300.0
2012-04-17 09:50:00,42.53,42.59,42.48,42.49,1675100.0,29.1644,29.2055,29.1301,29.1369,1675100.0
2012-04-17 10:00:00,42.49,42.52,42.39,42.51,540700.0,29.1369,29.1575,29.0684,29.1506,540700.0
2012-04-17 10:10:00,42.5,42.66,42.49,42.66,267500.0,29.1438,29.2535,29.1369,29.2535,267500.0
2012-04-17 10:20:00,42.66,42.66,42.62,42.64,222300.0,29.2535,29.2535,29.2261,29.2398,222300.0
2012-04-17 10:30:00,42.65,42.71,42.63,42.63,238800.0,29.2466,29.2878,29.2329,29.2329,238800.0
2012-04-17 10:40:00,42.63,42.74,42.62,42.73,352100.0,29.2329,29.3084,29.2261,29.3015,352100.0
2012-04-17 10:50:00,42.72,42.78,42.7,42.7,824700.0,29.2946,29.3358,29.2809,29.2809,824700.0
2012-04-17 11:00:00,42.71,42.87,42.71,42.84,1677600.0,29.2878,29.3975,29.2878,29.3769,1677600.0
2012-04-17 11:10:00,42.85,42.86,42.82,42.84,587300.0,29.3838,29.3906,29.3632,29.3769,587300.0
2012-04-17 11:20:00,42.85,42.9,42.77,42.78,661700.0,29.3838,29.4181,29.3289,29.3358,661700.0
2012-04-17 11:30:00,42.78,42.79,42.73,42.73,632900.0,29.3358,29.3426,29.3015,29.3015,632900.0
2012-04-17 11:40:00,42.73,42.74,42.68,42.71,916900.0,29.3015,29.3084,29.2672,29.2878,916900.0
2012-04-17 11:50:00,42.7,42.73,42.69,42.72,518100.0,29.2809,29.3015,29.2741,29.2946,518100.0
2012-04-17 12:00:00,42.72,42.76,42.71,42.75,108800.0,29.2946,29.3221,29.2878,29.3152,108800.0
2012-04-17 12:10:00,42.74,42.77,42.73,42.77,181400.0,29.3084,29.3289,29.3015,29.3289,181400.0
2012-04-17 12:20:00,42.77,42.79,42.75,42.78,330900.0,29.3289,29.3426,29.3152,29.3358,330900.0
2012-04-17 12:30:00,42.79,42.83,42.77,42.8,316100.0,29.3426,29.3701,29.3289,29.3495,316100.0
2012-04-17 12:40:00,42.81,42.83,42.8,42.8,189200.0,29.3564,29.3701,29.3495,29.3495,189200.0
2012-04-17 12:50:00,42.8,42.82,42.77,42.77,328400.0,29.3495,29.3632,29.3289,29.3289,328400.0
2012-04-17 13:00:00,42.78,42.78,42.75,42.76,113400.0,29.3358,29.3358,29.3152,29.3221,113400.0
2012-04-17 13:10:00,42.77,42.79,42.76,42.76,224100.0,29.3289,29.3426,29.3221,29.3221,224100.0
2012-04-17 13:20:00,42.77,42.82,42.75,42.81,825500.0,29.3289,29.3632,29.3152,29.3564,825500.0
2012-04-17 13:30:00,42.81,42.83,42.79,42.82,137000.0,29.3564,29.3701,29.3426,29.3632,137000.0
2012-04-17 13:40:00,42.82,42.85,42.81,42.84,112000.0,29.3632,29.3838,29.3564,29.3769,112000.0
2012-04-17 13:50:00,42.83,42.87,42.83,42.86,342900.0,29.3701,29.3975,29.3701,29.3906,342900.0
2012-04-17 14:00:00,42.87,42.91,42.86,42.9,336700.0,29.3975,29.4249,29.3906,29.4181,336700.0
2012-04-17 14:10:00,42.9,42.91,42.88,42.89,218800.0,29.4181,29.4249,29.4044,29.4112,218800.0
2012-04-17 14:20:00,42.89,42.93,42.89,42.91,180800.0,29.4112,29.4386,29.4112,29.4249,180800.0
2012-04-17 14:30:00,42.91,42.93,42.9,42.93,323200.0,29.4249,29.4386,29.4181,29.4386,323200.0
2012-04-17 14:40:00,42.92,42.93,42.83,42.83,240400.0,29.4318,29.4386,29.3701,29.3701,240400.0
2012-04-17 14:50:00,42.83,42.9,42.82,42.89,484300.0,29.3701,29.4181,29.3632,29.4112,484300.0
2012-04-17 15:00:00,42.88,42.91,42.86,42.9,180600.0,29.4044,29.4249,29.3906,29.4181,180600.0
2012-04-17 15:10:00,42.9,42.9,42.87,42.88,216900.0,29.4181,29.4181,29.3975,29.4044,216900.0
2012-04-17 15:20:00,42.88,42.93,42.86,42.93,304200.0,29.4044,29.4386,29.3906,29.4386,304200.0
2012-04-17 15:30:00,42.92,42.93,42.84,42.84,400500.0,29.4318,29.4386,29.3769,29.3769,400500.0
2012-04-17 15:40:00,42.85,42.86,42.8,42.81,444600.0,29.3838,29.3906,29.3495,29.3564,444600.0
2012-04-17 15:50:00,42.81,42.84,42.79,42.81,1016000.0,29.3564,29.3769,29.3426,29.3564,1016000.0
2012-04-18 09:30:00,42.44,42.54,42.42,42.51,762500.0,29.1026,29.1712,29.0889,29.1506,762500.0
2012-04-18 09:40:00,42.52,42.58,42.48,42.55,431600.0,29.1575,29.1986,29.1301,29.1781,431600.0
2012-04-18 09:50:00,42.55,42.61,42.52,42.58,231300.0,29.1781,29.2192,29.1575,29.1986,231300.0
2012-04-18 10:00:00,42.59,42.6,42.5,42.58,835800.0,29.2055,29.2124,29.1438,29.1986,835800.0
2012-04-18 10:10:00,42.58,42.67,42.56,42.63,707900.0,29.1986,29.2604,29.1849,29.2329,707900.0
2012-04-18 10:20:00,42.63,42.66,42.59,42.61,1605800.0,29.2329,29.2535,29.2055,29.2192,1605800.0
2012-04-18 10:30:00,42.61,42.7,42.58,42.68,1028100.0,29.2192,29.2809,29.1986,29.2672,1028100.0
2012-04-18 10:40:00,42.69,42.77,42.67,42.75,834500.0,29.2741,29.3289,29.2604,29.3152,834500.0
2012-04-18 10:50:00,42.75,42.76,42.71,42.74,544500.0,29.3152,29.3221,29.2878,29.3084,544500.0
2012-04-18 11:00:00,42.74,42.76,42.63,42.65,1162400.0,29.3084,29.3221,29.2329,29.2466,1162400.0
2012-04-18 11:10:00,42.64,42.66,42.55,42.61,772600.0,29.2398,29.2535,29.1781,29.2192,772600.0
2012-04-18 11:20:00,42.61,42.61,42.54,42.59,692700.0,29.2192,29.2192,29.1712,29.2055,692700.0
2012-04-18 11:30:00,42.59,42.59,42.52,42.55,257000.0,29.2055,29.2055,29.1575,29.1781,257000.0
2012-04-18 11:40:00,42.56,42.62,42.55,42.6,225100.0,29.1849,29.2261,29.1781,29.2124,225100.0
2012-04-18 11:50:00,42.61,42.66,42.58,42.62,350100.0,29.2192,29.2535,29.1986,29.2261,350100.0
2012-04-18 12:00:00,42.63,42.64,42.61,42.63,315200.0,29.2329,29.2398,29.2192,29.2329,315200.0
2012-04-18 12:10:00,42.62,42.65,42.61,42.62,249400.0,29.2261,29.2466,29.2192,29.2261,249400.0
2012-04-18 12:20:00,42.63,42.65,42.57,42.59,413600.0,29.2329,29.2466,29.1918,29.2055,413600.0
2012-04-18 12:30:00,42.59,42.61,42.57,42.6,176400.0,29.2055,29.2192,29.1918,29.2124,176400.0
2012-04-18 12:40:00,42.6,42.63,42.6,42.6,199400.0,29.2124,29.2329,29.2124,29.2124,199400.0
2012-04-18 12:50:00,42.59,42.64,42.59,42.63,275900.0,29.2055,29.2398,29.2055,29.2329,275900.0
2012-04-18 13:00:00,42.63,42.66,42.62,42.66,489900.0,29.2329,29.2535,29.2261,29.2535,489900.0
2012-04-18 13:10:00,42.65,42.66,42.53,42.56,2834900.0,29.2466,29.2535,29.1644,29.1849,2834900.0
2012-04-18 13:20:00,42.55,42.58,42.52,42.53,273000.0,29.1781,29.1986,29.1575,29.1644,273000.0
2012-04-18 13:30:00,42.52,42.53,42.44,42.44,387500.0,29.1575,29.1644,29.1026,29.1026,387500.0
2012-04-18 13:40:00,42.44,42.47,42.44,42.47,276000.0,29.1026,29.1232,29.1026,29.1232,276000.0
2012-04-18 13:50:00,42.47,42.48,42.41,42.45,375200.0,29.1232,29.1301,29.0821,29.1095,375200.0
2012-04-18 14:00:00,42.44,42.52,42.42,42.5,220000.0,29.1026,29.1575,29.0889,29.1438,220000.0
2012-04-18 14:10:00,42.49,42.55,42.49,42.55,421100.0,29.1369,29.1781,29.1369,29.1781,421100.0
2012-04-18 14:20:00,42.55,42.64,42.55,42.62,448600.0,29.1781,29.2398,29.1781,29.2261,448600.0
2012-04-18 14:30:00,42.61,42.66,42.61,42.64,267600.0,29.2192,29.2535,29.2192,29.2398,267600.0
2012-04-18 14:40:00,42.63,42.67,42.62,42.62,341000.0,29.2329,29.2604,29.2261,29.2261,341000.0
2012-04-18 14:50:00,42.62,42.66,42.62,42.65,156500.0,29.2261,29.2535,29.2261,29.2466,156500.0
2012-04-18 15:00:00,42.66,42.73,42.66,42.68,455100.0,29.2535,29.3015,29.2535,29.2672,455100.0
2012-04-18 15:10:00,42.68,42.7,42.62,42.63,608900.0,29.2672,29.2809,29.2261,29.2329,608900.0
2012-04-18 15:20:00,42.63,42.68,42.61,42.62,353400.0,29.2329,29.2672,29.2192,29.2261,353400.0
2012-04-18 15:30:00,42.62,42.65,42.61,42.64,237700.0,29.2261,29.2466,29.2192,29.2398,237700.0
2012-04-18 15:40:00,42.63,42.65,42.6,42.61,331100.0,29.2329,29.2466,29.2124,29.2192,331100.0
2012-04-18 15:50:00,42.61,42.65,42.57,42.63,1493500.0,29.2192,29.2466,29.1918,29.2329,1493500.0
2012-04-19 09:30:00,42.61,42.68,42.54,42.64,735700.0,29.2192,29.2672,29.1712,29.2398,735700.0
2012-04-19 09:40:00,42.63,42.81,42.61,42.79,316700.0,29.2329,29.3564,29.2192,29.3426,316700.0
2012-04-19 09:50:00,42.8,42.8,42.74,42.77,337400.0,29.3495,29.3495,29.3084,29.3289,337400.0
2012-04-19 10:00:00,42.77,42.77,42.5,42.55,1275500.0,29.3289,29.3289,29.1438,29.1781,1275500.0
2012-04-19 10:10:00,42.55,42.63,42.53,42.63,654600.0,29.1781,29.2329,29.1644,29.2329,654600.0
2012-04-19 10:20:00,42.62,42.72,42.62,42.64,339000.0,29.2261,29.2946,29.2261,29.2398,339000.0
2012-04-19 10:30:00,42.65,42.84,42.65,42.8,347800.0,29.2466,29.3769,29.2466,29.3495,347800.0
2012-04-19 10:40:00,42.8,42.88,42.77,42.81,300800.0,29.3495,29.4044,29.3289,29.3564,300800.0
2012-04-19 10:50:00,42.81,42.86,42.78,42.8,160200.0,29.3564,29.3906,29.3358,29.3495,160200.0
2012-04-19 11:00:00,42.79,42.85,42.78,42.8,296000.0,29.3426,29.3838,29.3358,29.3495,296000.0
2012-04-19 11:10:00,42.8,42.81,42.71,42.72,290300.0,29.3495,29.3564,29.2878,29.2946,290300.0
2012-04-19 11:20:00,42.73,42.78,42.64,42.64,369600.0,29.3015,29.3358,29.2398,29.2398,369600.0
2012-04-19 11:30:00,42.65,42.65,42.58,42.64,285400.0,29.2466,29.2466,29.1986,29.2398,285400.0
2012-04-19 11:40:00,42.64,42.72,42.63,42.71,172300.0,29.2398,29.2946,29.2329,29.2878,172300.0
2012-04-19 11:50:00,42.71,42.72,42.68,42.68,249800.0,29.2878,29.2946,29.2672,29.2672,249800.0
2012-04-19 12:00:00,42.68,42.68,42.54,42.58,318100.0,29.2672,29.2672,29.1712,29.1986,318100.0
2012-04-19 12:10:00,42.58,42.63,42.56,42.6,207500.0,29.1986,29.2329,29.1849,29.2124,207500.0
2012-04-19 12:20:00,42.6,42.63,42.56,42.57,228600.0,29.2124,29.2329,29.1849,29.1918,228600.0
2012-04-19 12:30:00,42.56,42.61,42.52,42.59,479100.0,29.1849,29.2192,29.1575,29.2055,479100.0
2012-04-19 12:40:00,42.59,42.63,42.56,42.59,225700.0,29.2055,29.2329,29.1849,29.2055,225700.0
2012-04-19 12:50:00,42.59,42.62,42.58,42.6,186500.0,29.2055,29.2261,29.1986,29.2124,186500.0
2012-04-19 13:00:00,42.59,42.64,42.58,42.62,105900.0,29.2055,29.2398,29.1986,29.2261,105900.0
2012-04-19 13:10:00,42.62,42.62,42.54,42.56,200000.0,29.2261,29.2261,29.1712,29.1849,200000.0
2012-04-19 13:20:00,42.56,42.59,42.5,42.57,263000.0,29.1849,29.2055,29.1438,29.1918,263000.0
2012-04-19 13:30:00,42.57,42.62,42.54,42.57,102700.0,29.1918,29.2261,29.1712,29.1918,102700.0
2012-04-19 13:40:00,42.57,42.58,42.52,42.55,78600.0,29.1918,29.1986,29.1575,29.1781,78600.0
2012-04-19 13:50:00,42.56,42.56,42.45,42.46,132100.0,29.1849,29.1849,29.1095,29.1164,132100.0
2012-04-19 14:00:00,42.45,42.52,42.45,42.47,150200.0,29.1095,29.1575,29.1095,29.1232,150200.0
2012-04-19 14:10:00,42.48,42.48,42.39,42.41,352700.0,29.1301,29.1301,29.0684,29.0821,352700.0
2012-04-19 14:20:00,42.41,42.42,42.34,42.35,921200.0,29.0821,29.0889,29.0341,29.0409,921200.0
2012-04-19 14:30:00,42.35,42.36,42.23,42.31,292900.0,29.0409,29.0478,28.9586,29.0135,292900.0
2012-04-19 14:40:00,42.31,42.35,42.29,42.34,156700.0,29.0135,29.0409,28.9998,29.0341,156700.0
2012-04-19 14:50:00,42.34,42.38,42.31,42.35,174400.0,29.0341,29.0615,29.0135,29.0409,174400.0
2012-04-19 15:00:00,42.35,42.4,42.34,42.34,285200.0,29.0409,29.0752,29.0341,29.0341,285200.0
2012-04-19 15:10:00,42.35,42.38,42.3,42.31,487900.0,29.0409,29.0615,29.0066,29.0135,487900.0
2012-04-19 15:20:00,42.32,42.4,42.27,42.38,790100.0,29.0204,29.0752,28.9861,29.0615,790100.0
2012-04-19 15:30:00,42.38,42.42,42.36,42.41,343700.0,29.0615,29.0889,29.0478,29.0821,343700.0
2012-04-19 15:40:00,42.41,42.49,42.4,42.47,307700.0,29.0821,29.1369,29.0752,29.1232,307700.0
2012-04-19 15:50:00,42.46,42.49,42.4,42.46,1015100.0,29.1164,29.1369,29.0752,29.1164,1015100.0
2012-04-20 09:30:00,42.75,42.82,42.69,42.8,1544200.0,29.3152,29.3632,29.2741,29.3495,1544200.0
2012-04-20 09:40:00,42.8,42.83,42.69,42.74,730900.0,29.3495,29.3701,29.2741,29.3084,730900.0
2012-04-20 09:50:00,42.75,42.85,42.74,42.85,871700.0,29.3152,29.3838,29.3084,29.3838,871700.0
2012-04-20 10:00:00,42.85,42.86,42.75,42.83,698500.0,29.3838,29.3906,29.3152,29.3701,698500.0
2012-04-20 10:10:00,42.83,42.87,42.8,42.85,563800.0,29.3701,29.3975,29.3495,29.3838,563800.0
2012-04-20 10:20:00,42.85,42.91,42.81,42.89,400800.0,29.3838,29.4249,29.3564,29.4112,400800.0
2012-04-20 10:30:00,42.89,42.97,42.89,42.97,947800.0,29.4112,29.4661,29.4112,29.4661,947800.0
2012-04-20 10:40:00,42.97,42.97,42.9,42.92,710600.0,29.4661,29.4661,29.4181,29.4318,710600.0
2012-04-20 10:50:00,42.92,42.94,42.87,42.9,316800.0,29.4318,29.4455,29.3975,29.4181,316800.0
2012-04-20 11:00:00,42.9,42.91,42.84,42.85,316400.0,29.4181,29.4249,29.3769,29.3838,316400.0
2012-04-20 11:10:00,42.86,42.9,42.85,42.88,144300.0,29.3906,29.4181,29.3838,29.4044,144300.0
2012-04-20 11:20:00,42.89,42.9,42.85,42.87,319700.0,29.4112,29.4181,29.3838,29.3975,319700.0
2012-04-20 11:30:00,42.87,42.88,42.82,42.84,227000.0,29.3975,29.4044,29.3632,29.3769,227000.0
2012-04-20 11:40:00,42.85,42.87,42.83,42.84,74000.0,29.3838,29.3975,29.3701,29.3769,74000.0
2012-04-20 11:50:00,42.84,42.9,42.84,42.9,74400.0,29.3769,29.4181,29.3769,29.4181,74400.0
2012-04-20 12:00:00,42.9,42.92,42.89,42.91,93400.0,29.4181,29.4318,29.4112,29.4249,93400.0
2012-04-20 12:10:00,42.9,42.92,42.89,42.92,107100.0,29.4181,29.4318,29.4112,29.4318,107100.0
2012-04-20 12:20:00,42.92,42.92,42.89,42.9,91700.0,29.4318,29.4318,29.4112,29.4181,91700.0
2012-04-20 12:30:00,42.91,42.95,42.9,42.94,189900.0,29.4249,29.4524,29.4181,29.4455,189900.0
2012-04-20 12:40:00,42.93,42.94,42.89,42.91,189200.0,29.4386,29.4455,29.4112,29.4249,189200.0
2012-04-20 12:50:00,42.92,42.93,42.9,42.92,186100.0,29.4318,29.4386,29.4181,29.4318,186100.0
2012-04-20 13:00:00,42.91,42.93,42.9,42.93,188000.0,29.4249,29.4386,29.4181,29.4386,188000.0
2012-04-20 13:10:00,42.93,42.94,42.91,42.92,87600.0,29.4386,29.4455,29.4249,29.4318,87600.0
2012-04-20 13:20:00,42.92,42.92,42.86,42.87,259200.0,29.4318,29.4318,29.3906,29.3975,259200.0
2012-04-20 13:30:00,42.87,42.88,42.83,42.88,218100.0,29.3975,29.4044,29.3701,29.4044,218100.0
2012-04-20 13:40:00,42.88,42.89,42.85,42.88,168800.0,29.4044,29.4112,29.3838,29.4044,168800.0
2012-04-20 13:50:00,42.88,42.88,42.82,42.85,337400.0,29.4044,29.4044,29.3632,29.3838,337400.0
2012-04-20 14:00:00,42.84,42.85,42.77,42.77,306000.0,29.3769,29.3838,29.3289,29.3289,306000.0
2012-04-20 14:10:00,42.78,42.84,42.76,42.82,310000.0,29.3358,29.3769,29.3221,29.3632,310000.0
2012-04-20 14:20:00,42.82,42.87,42.79,42.86,148400.0,29.3632,29.3975,29.3426,29.3906,148400.0
2012-04-20 14:30:00,42.86,42.86,42.82,42.83,199800.0,29.3906,29.3906,29.3632,29.3701,199800.0
2012-04-20 14:40:00,42.84,42.84,42.78,42.79,177200.0,29.3769,29.3769,29.3358,29.3426,177200.0
2012-04-20 14:50:00,42.79,42.81,42.76,42.79,175000.0,29.3426,29.3564,29.3221,29.3426,175000.0
2012-04-20 15:00:00,42.79,42.79,42.72,42.72,241200.0,29.3426,29.3426,29.2946,29.2946,241200.0
2012-04-20 15:10:00,42.72,42.79,42.71,42.79,240900.0,29.2946,29.3426,29.2878,29.3426,240900.0
2012-04-20 15:20:00,42.79,42.8,42.73,42.76,240900.0,29.3426,29.3495,29.3015,29.3221,240900.0
2012-04-20 15:30:00,42.76,42.8,42.75,42.79,181600.0,29.3221,29.3495,29.3152,29.3426,181600.0
2012-04-20 15:40:00,42.79,42.79,42.72,42.76,187800.0,29.3426,29.3426,29.2946,29.3221,187800.0
2012-04-20 15:50:00,42.75,42.76,42.71,42.74,1526100.0,29.3152,29.3221,29.2878,29.3084,1526100.0
2012-04-23 09:30:00,41.98,41.99,41.81,41.9,936900.0,28.7872,28.7941,28.6706,28.7323,936900.0
2012-04-23 09:40:00,41.9,41.91,41.79,41.79,732000.0,28.7323,28.7392,28.6569,28.6569,732000.0
2012-04-23 09:50:00,41.79,41.79,41.64,41.69,1014300.0,28.6569,28.6569,28.5541,28.5883,1014300.0
2012-04-23 10:00:00,41.68,41.68,41.56,41.57,855400.0,28.5815,28.5815,28.4992,28.506,855400.0
2012-04-23 10:10:00,41.57,41.64,41.54,41.6,565900.0,28.506,28.5541,28.4855,28.5266,565900.0
2012-04-23 10:20:00,41.59,41.63,41.56,41.59,793200.0,28.5198,28.5472,28.4992,28.5198,793200.0
2012-04-23 10:30:00,41.59,41.6,41.51,41.59,710100.0,28.5198,28.5266,28.4649,28.5198,710100.0
2012-04-23 10:40:00,41.6,41.62,41.56,41.59,594900.0,28.5266,28.5403,28.4992,28.5198,594900.0
2012-04-23 10:50:00,41.58,41.67,41.56,41.65,881100.0,28.5129,28.5746,28.4992,28.5609,881100.0
2012-04-23 11:00:00,41.65,41.74,41.65,41.73,222800.0,28.5609,28.6226,28.5609,28.6158,222800.0
2012-04-23 11:10:00,41.74,41.76,41.68,41.7,260400.0,28.6226,28.6363,28.5815,28.5952,260400.0
2012-04-23 11:20:00,41.7,41.71,41.66,41.68,1220700.0,28.5952,28.6021,28.5678,28.5815,1220700.0
2012-04-23 11:30:00,41.68,41.8,41.68,41.78,334200.0,28.5815,28.6638,28.5815,28.6501,334200.0
2012-04-23 11:40:00,41.79,41.8,41.75,41.77,156000.0,28.6569,28.6638,28.6295,28.6432,156000.0
2012-04-23 11:50:00,41.77,41.82,41.77,41.82,145600.0,28.6432,28.6775,28.6432,28.6775,145600.0
2012-04-23 12:00:00,41.81,41.88,41.8,41.87,182600.0,28.6706,28.7186,28.6638,28.7118,182600.0
2012-04-23 12:10:00,41.87,41.87,41.83,41.84,133500.0,28.7118,28.7118,28.6843,28.6912,133500.0
2012-04-23 12:20:00,41.84,41.89,41.82,41.88,99600.0,28.6912,28.7255,28.6775,28.7186,99600.0
2012-04-23 12:30:00,41.88,41.9,41.87,41.88,107500.0,28.7186,28.7323,28.7118,28.7186,107500.0
2012-04-23 12:40:00,41.88,41.89,41.82,41.83,147400.0,28.7186,28.7255,28.6775,28.6843,147400.0
2012-04-23 12:50:00,41.84,41.86,41.83,41.86,115100.0,28.6912,28.7049,28.6843,28.7049,115100.0
2012-04-23 13:00:00,41.85,41.87,41.82,41.82,244000.0,28.6981,28.7118,28.6775,28.6775,244000.0
2012-04-23 13:10:00,41.81,41.83,41.8,41.83,454100.0,28.6706,28.6843,28.6638,28.6843,454100.0
2012-04-23 13:20:00,41.83,41.83,41.79,41.81,177300.0,28.6843,28.6843,28.6569,28.6706,177300.0
2012-04-23 13:30:00,41.81,41.84,41.79,41.84,304200.0,28.6706,28.6912,28.6569,28.6912,304200.0
2012-04-23 13:40:00,41.84,41.85,41.79,41.81,187100.0,28.6912,28.6981,28.6569,28.6706,187100.0
2012-04-23 13:50:00,41.81,41.83,41.79,41.83,63800.0,28.6706,28.6843,28.6569,28.6843,63800.0
2012-04-23 14:00:00,41.82,41.84,41.75,41.78,175600.0,28.6775,28.6912,28.6295,28.6501,175600.0
2012-04-23 14:10:00,41.78,41.86,41.78,41.86,131300.0,28.6501,28.7049,28.6501,28.7049,131300.0
2012-04-23 14:20:00,41.86,41.93,41.86,41.9,253500.0,28.7049,28.7529,28.7049,28.7323,253500.0
2012-04-23 14:30:00,41.9,41.97,41.9,41.95,169400.0,28.7323,28.7803,28.7323,28.7666,169400.0
2012-04-23 14:40:00,41.95,41.95,41.88,41.9,225500.0,28.7666,28.7666,28.7186,28.7323,225500.0
2012-04-23 14:50:00,41.91,41.91,41.87,41.87,188800.0,28.7392,28.7392,28.7118,28.7118,188800.0
2012-04-23 15:00:00,41.87,41.94,41.87,41.87,190700.0,28.7118,28.7598,28.7118,28.7118,190700.0
2012-04-23 15:10:00,41.88,41.92,41.87,41.91,214000.0,28.7186,28.7461,28.7118,28.7392,214000.0
2012-04-23 15:20:00,41.91,41.94,41.88,41.94,331200.0,28.7392,28.7598,28.7186,28.7598,331200.0
2012-04-23 15:30:00,41.94,41.96,41.92,41.95,246900.0,28.7598,28.7735,28.7461,28.7666,246900.0
2012-04-23 15:40:00,41.95,41.98,41.92,41.97,457100.0,28.7666,28.7872,28.7461,28.7803,457100.0
2012-04-23 15:50:00,41.96,42.02,41.95,41.96,660900.0,28.7735,28.8146,28.7666,28.7735,660900.0
2012-04-24 09:30:00,42.05,42.16,42.04,42.12,1273200.0,28.8352,28.9106,28.8283,28.8832,1273200.0
2012-04-24 09:40:00,42.12,42.14,42.05,42.13,753900.0,28.8832,28.8969,28.8352,28.8901,753900.0
2012-04-24 09:50:00,42.13,42.14,42.05,42.09,841100.0,28.8901,28.8969,28.8352,28.8626,841100.0
2012-04-24 10:00:00,42.07,42.3,42.07,42.26,1076300.0,28.8489,29.0066,28.8489,28.9792,1076300.0
2012-04-24 10:10:00,42.27,42.29,42.2,42.2,295400.0,28.9861,28.9998,28.9381,28.9381,295400.0
2012-04-24 10:20:00,42.19,42.23,42.17,42.21,252600.0,28.9312,28.9586,28.9175,28.9449,252600.0
2012-04-24 10:30:00,42.21,42.25,42.17,42.19,266400.0,28.9449,28.9723,28.9175,28.9312,266400.0
2012-04-24 10:40:00,42.18,42.23,42.16,42.18,1554700.0,28.9243,28.9586,28.9106,28.9243,1554700.0
2012-04-24 10:50:00,42.18,42.22,42.15,42.18,333700.0,28.9243,28.9518,28.9038,28.9243,333700.0
2012-04-24 11:00:00,42.18,42.21,42.12,42.16,342100.0,28.9243,28.9449,28.8832,28.9106,342100.0
2012-04-24 11:10:00,42.16,42.25,42.14,42.2,610700.0,28.9106,28.9723,28.8969,28.9381,610700.0
2012-04-24 11:20:00,42.2,42.23,42.17,42.19,844200.0,28.9381,28.9586,28.9175,28.9312,844200.0
2012-04-24 11:30:00,42.19,42.2,42.11,42.12,378300.0,28.9312,28.9381,28.8763,28.8832,378300.0
2012-04-24 11:40:00,42.12,42.16,42.11,42.15,164500.0,28.8832,28.9106,28.8763,28.9038,164500.0
2012-04-24 11:50:00,42.16,42.19,42.13,42.14,205900.0,28.9106,28.9312,28.8901,28.8969,205900.0
2012-04-24 12:00:00,42.14,42.17,42.12,42.15,131500.0,28.8969,28.9175,28.8832,28.9038,131500.0
2012-04-24 12:10:00,42.14,42.17,42.13,42.14,62000.0,28.8969,28.9175,28.8901,28.8969,62000.0
2012-04-24 12:20:00,42.15,42.15,42.11,42.15,84100.0,28.9038,28.9038,28.8763,28.9038,84100.0
2012-04-24 12:30:00,42.15,42.15,42.09,42.1,144700.0,28.9038,28.9038,28.8626,28.8695,144700.0
2012-04-24 12:40:00,42.11,42.11,42.06,42.08,133200.0,28.8763,28.8763,28.8421,28.8558,133200.0
2012-04-24 12:50:00,42.07,42.08,42.04,42.05,104600.0,28.8489,28.8558,28.8283,28.8352,104600.0
2012-04-24 13:00:00,42.05,42.09,42.05,42.09,92800.0,28.8352,28.8626,28.8352,28.8626,92800.0
2012-04-24 13:10:00,42.09,42.1,42.08,42.1,148400.0,28.8626,28.8695,28.8558,28.8695,148400.0
2012-04-24 13:20:00,42.1,42.12,42.08,42.09,166800.0,28.8695,28.8832,28.8558,28.8626,166800.0
2012-04-24 13:30:00,42.09,42.14,42.09,42.11,153100.0,28.8626,28.8969,28.8626,28.8763,153100.0
2012-04-24 13:40:00,42.12,42.12,42.09,42.12,102600.0,28.8832,28.8832,28.8626,28.8832,102600.0
2012-04-24 13:50:00,42.11,42.13,42.04,42.04,94400.0,28.8763,28.8901,28.8283,28.8283,94400.0
2012-04-24 14:00:00,42.03,42.04,42.02,42.04,93500.0,28.8215,28.8283,28.8146,28.8283,93500.0
2012-04-24 14:10:00,42.03,42.04,42.0,42.02,155400.0,28.8215,28.8283,28.8009,28.8146,155400.0
2012-04-24 14:20:00,42.01,42.01,41.97,42.01,131100.0,28.8078,28.8078,28.7803,28.8078,131100.0
2012-04-24 14:30:00,42.01,42.1,42.0,42.09,151500.0,28.8078,28.8695,28.8009,28.8626,151500.0
2012-04-24 14:40:00,42.1,42.1,42.04,42.06,90100.0,28.8695,28.8695,28.8283,28.8421,90100.0
2012-04-24 14:50:00,42.05,42.09,42.05,42.07,104100.0,28.8352,28.8626,28.8352,28.8489,104100.0
2012-04-24 15:00:00,42.08,42.08,42.04,42.08,178500.0,28.8558,28.8558,28.8283,28.8558,178500.0
2012-04-24 15:10:00,42.07,42.07,42.01,42.02,244100.0,28.8489,28.8489,28.8078,28.8146,244100.0
2012-04-24 15:20:00,42.02,42.07,42.01,42.03,188800.0,28.8146,28.8489,28.8078,28.8215,188800.0
2012-04-24 15:30:00,42.02,42.09,42.01,42.06,377500.0,28.8146,28.8626,28.8078,28.8421,377500.0
2012-04-24 15:40:00,42.05,42.07,42.03,42.04,217400.0,28.8352,28.8489,28.8215,28.8283,217400.0
2012-04-24 15:50:00,42.03,42.06,42.01,42.05,1481700.0,28.8215,28.8421,28.8078,28.8352,1481700.0
2012-04-25 09:30:00,42.37,42.39,42.33,42.34,852000.0,29.0546,29.0684,29.0272,29.0341,852000.0
2012-04-25 09:40:00,42.34,42.35,42.3,42.34,1367100.0,29.0341,29.0409,29.0066,29.0341,1367100.0
2012-04-25 09:50:00,42.33,42.4,42.32,42.36,961900.0,29.0272,29.0752,29.0204,29.0478,961900.0
2012-04-25 10:00:00,42.35,42.36,42.27,42.27,570800.0,29.0409,29.0478,28.9861,28.9861,570800.0
2012-04-25 10:10:00,42.28,42.29,42.22,42.29,955500.0,28.9929,28.9998,28.9518,28.9998,955500.0
2012-04-25 10:20:00,42.29,42.31,42.25,42.27,519400.0,28.9998,29.0135,28.9723,28.9861,519400.0
2012-04-25 10:30:00,42.27,42.29,42.21,42.24,416000.0,28.9861,28.9998,28.9449,28.9655,416000.0
2012-04-25 10:40:00,42.25,42.27,42.21,42.23,274900.0,28.9723,28.9861,28.9449,28.9586,274900.0
2012-04-25 10:50:00,42.23,42.24,42.2,42.23,231900.0,28.9586,28.9655,28.9381,28.9586,231900.0
2012-04-25 11:00:00,42.22,42.23,42.16,42.17,465500.0,28.9518,28.9586,28.9106,28.9175,465500.0
2012-04-25 11:10:00,42.18,42.21,42.17,42.2,294300.0,28.9243,28.9449,28.9175,28.9381,294300.0
2012-04-25 11:20:00,42.2,42.25,42.19,42.24,742300.0,28.9381,28.9723,28.9312,28.9655,742300.0
2012-04-25 11:30:00,42.24,42.25,42.22,42.22,514200.0,28.9655,28.9723,28.9518,28.9518,514200.0
2012-04-25 11:40:00,42.22,42.24,42.21,42.22,108500.0,28.9518,28.9655,28.9449,28.9518,108500.0
2012-04-25 11:50:00,42.22,42.27,42.21,42.24,107500.0,28.9518,28.9861,28.9449,28.9655,107500.0
2012-04-25 12:00:00,42.24,42.28,42.24,42.27,392000.0,28.9655,28.9929,28.9655,28.9861,392000.0
2012-04-25 12:10:00,42.27,42.31,42.26,42.28,465500.0,28.9861,29.0135,28.9792,28.9929,465500.0
2012-04-25 12:20:00,42.28,42.3,42.26,42.29,369300.0,28.9929,29.0066,28.9792,28.9998,369300.0
2012-04-25 12:30:00,42.28,42.31,42.24,42.27,1315500.0,28.9929,29.0135,28.9655,28.9861,1315500.0
2012-04-25 12:40:00,42.28,42.33,42.26,42.3,231800.0,28.9929,29.0272,28.9792,29.0066,231800.0
2012-04-25 12:50:00,42.31,42.38,42.3,42.38,178000.0,29.0135,29.0615,29.0066,29.0615,178000.0
2012-04-25 13:00:00,42.37,42.41,42.35,42.37,224800.0,29.0546,29.0821,29.0409,29.0546,224800.0
2012-04-25 13:10:00,42.37,42.37,42.32,42.33,274900.0,29.0546,29.0546,29.0204,29.0272,274900.0
2012-04-25 13:20:00,42.33,42.36,42.32,42.34,256300.0,29.0272,29.0478,29.0204,29.0341,256300.0
2012-04-25 13:30:00,42.34,42.36,42.33,42.33,138900.0,29.0341,29.0478,29.0272,29.0272,138900.0
2012-04-25 13:40:00,42.33,42.35,42.31,42.33,281800.0,29.0272,29.0409,29.0135,29.0272,281800.0
2012-04-25 13:50:00,42.33,42.35,42.32,42.33,226800.0,29.0272,29.0409,29.0204,29.0272,226800.0
2012-04-25 14:00:00,42.32,42.32,42.21,42.24,1343000.0,29.0204,29.0204,28.9449,28.9655,1343000.0
2012-04-25 14:10:00,42.23,42.31,42.23,42.31,262700.0,28.9586,29.0135,28.9586,29.0135,262700.0
2012-04-25 14:20:00,42.31,42.42,42.28,42.37,462700.0,29.0135,29.0889,28.9929,29.0546,462700.0
2012-04-25 14:30:00,42.37,42.38,42.26,42.3,265500.0,29.0546,29.0615,28.9792,29.0066,265500.0
2012-04-25 14:40:00,42.29,42.37,42.28,42.36,436700.0,28.9998,29.0546,28.9929,29.0478,436700.0
2012-04-25 14:50:00,42.36,42.4,42.34,42.4,303500.0,29.0478,29.0752,29.0341,29.0752,303500.0
2012-04-25 15:00:00,42.4,42.43,42.38,42.39,306300.0,29.0752,29.0958,29.0615,29.0684,306300.0
2012-04-25 15:10:00,42.39,42.41,42.33,42.36,418000.0,29.0684,29.0821,29.0272,29.0478,418000.0
2012-04-25 15:20:00,42.36,42.37,42.32,42.32,277000.0,29.0478,29.0546,29.0204,29.0204,277000.0
2012-04-25 15:30:00,42.33,42.39,42.32,42.36,365700.0,29.0272,29.0684,29.0204,29.0478,365700.0
2012-04-25 15:40:00,42.36,42.39,42.35,42.37,268800.0,29.0478,29.0684,29.0409,29.0546,268800.0
2012-04-25 15:50:00,42.36,42.43,42.36,42.42,1328400.0,29.0478,29.0958,29.0478,29.0889,1328400.0
2012-04-26 09:30:00,42.29,42.36,42.22,42.35,531600.0,28.9998,29.0478,28.9518,29.0409,531600.0
2012-04-26 09:40:00,42.34,42.37,42.28,42.35,437900.0,29.0341,29.0546,28.9929,29.0409,437900.0
2012-04-26 09:50:00,42.36,42.38,42.28,42.3,646300.0,29.0478,29.0615,28.9929,29.0066,646300.0
2012-04-26 10:00:00,42.3,42.4,42.29,42.38,809300.0,29.0066,29.0752,28.9998,29.0615,809300.0
2012-04-26 10:10:00,42.38,42.4,42.34,42.38,224700.0,29.0615,29.0752,29.0341,29.0615,224700.0
2012-04-26 10:20:00,42.38,42.38,42.3,42.32,248300.0,29.0615,29.0615,29.0066,29.0204,248300.0
2012-04-26 10:30:00,42.31,42.34,42.27,42.32,351400.0,29.0135,29.0341,28.9861,29.0204,351400.0
2012-04-26 10:40:00,42.31,42.39,42.3,42.38,304300.0,29.0135,29.0684,29.0066,29.0615,304300.0
2012-04-26 10:50:00,42.38,42.39,42.28,42.3,355700.0,29.0615,29.0684,28.9929,29.0066,355700.0
2012-04-26 11:00:00,42.3,42.35,42.29,42.32,371700.0,29.0066,29.0409,28.9998,29.0204,371700.0
2012-04-26 11:10:00,42.33,42.36,42.32,42.34,477100.0,29.0272,29.0478,29.0204,29.0341,477100.0
2012-04-26 11:20:00,42.35,42.44,42.34,42.43,237500.0,29.0409,29.1026,29.0341,29.0958,237500.0
2012-04-26 11:30:00,42.43,42.45,42.4,42.43,194900.0,29.0958,29.1095,29.0752,29.0958,194900.0
2012-04-26 11:40:00,42.43,42.43,42.39,42.4,529300.0,29.0958,29.0958,29.0684,29.0752,529300.0
2012-04-26 11:50:00,42.4,42.42,42.38,42.4,295700.0,29.0752,29.0889,29.0615,29.0752,295700.0
2012-04-26 12:00:00,42.4,42.43,42.38,42.43,180000.0,29.0752,29.0958,29.0615,29.0958,180000.0
2012-04-26 12:10:00,42.43,42.45,42.42,42.43,135300.0,29.0958,29.1095,29.0889,29.0958,135300.0
2012-04-26 12:20:00,42.43,42.44,42.41,42.43,99600.0,29.0958,29.1026,29.0821,29.0958,99600.0
2012-04-26 12:30:00,42.43,42.44,42.4,42.4,143400.0,29.0958,29.1026,29.0752,29.0752,143400.0
2012-04-26 12:40:00,42.4,42.4,42.38,42.39,125800.0,29.0752,29.0752,29.0615,29.0684,125800.0
2012-04-26 12:50:00,42.4,42.43,42.39,42.43,103300.0,29.0752,29.0958,29.0684,29.0958,103300.0
2012-04-26 13:00:00,42.43,42.46,42.41,42.45,85000.0,29.0958,29.1164,29.0821,29.1095,85000.0
2012-04-26 13:10:00,42.45,42.51,42.44,42.5,189400.0,29.1095,29.1506,29.1026,29.1438,189400.0
2012-04-26 13:20:00,42.51,42.55,42.49,42.55,291200.0,29.1506,29.1781,29.1369,29.1781,291200.0
2012-04-26 13:30:00,42.55,42.63,42.54,42.62,463400.0,29.1781,29.2329,29.1712,29.2261,463400.0
2012-04-26 13:40:00,42.61,42.62,42.59,42.6,121700.0,29.2192,29.2261,29.2055,29.2124,121700.0
2012-04-26 13:50:00,42.59,42.62,42.58,42.61,129200.0,29.2055,29.2261,29.1986,29.2192,129200.0
2012-04-26 14:00:00,42.61,42.63,42.6,42.62,317100.0,29.2192,29.2329,29.2124,29.2261,317100.0
2012-04-26 14:10:00,42.62,42.64,42.59,42.63,86300.0,29.2261,29.2398,29.2055,29.2329,86300.0
2012-04-26 14:20:00,42.63,42.67,42.62,42.65,118500.0,29.2329,29.2604,29.2261,29.2466,118500.0
2012-04-26 14:30:00,42.64,42.67,42.64,42.66,366600.0,29.2398,29.2604,29.2398,29.2535,366600.0
2012-04-26 14:40:00,42.66,42.68,42.64,42.66,213300.0,29.2535,29.2672,29.2398,29.2535,213300.0
2012-04-26 14:50:00,42.65,42.68,42.63,42.67,134300.0,29.2466,29.2672,29.2329,29.2604,134300.0
2012-04-26 15:00:00,42.67,42.69,42.66,42.67,80100.0,29.2604,29.2741,29.2535,29.2604,80100.0
2012-04-26 15:10:00,42.66,42.73,42.66,42.7,185400.0,29.2535,29.3015,29.2535,29.2809,185400.0
2012-04-26 15:20:00,42.71,42.75,42.7,42.74,487700.0,29.2878,29.3152,29.2809,29.3084,487700.0
2012-04-26 15:30:00,42.74,42.75,42.68,42.69,254100.0,29.3084,29.3152,29.2672,29.2741,254100.0
2012-04-26 15:40:00,42.7,42.72,42.67,42.71,383800.0,29.2809,29.2946,29.2604,29.2878,383800.0
2012-04-26 15:50:00,42.7,42.71,42.65,42.67,1111500.0,29.2809,29.2878,29.2466,29.2604,1111500.0
2012-04-27 09:30:00,42.67,42.73,42.66,42.7,566300.0,29.2604,29.3015,29.2535,29.2809,566300.0
2012-04-27 09:40:00,42.7,42.74,42.55,42.58,643200.0,29.2809,29.3084,29.1781,29.1986,643200.0
2012-04-27 09:50:00,42.58,42.64,42.54,42.62,811000.0,29.1986,29.2398,29.1712,29.2261,811000.0
2012-04-27 10:00:00,42.61,42.62,42.48,42.49,669600.0,29.2192,29.2261,29.1301,29.1369,669600.0
2012-04-27 10:10:00,42.49,42.56,42.45,42.54,589800.0,29.1369,29.1849,29.1095,29.1712,589800.0
2012-04-27 10:20:00,42.53,42.57,42.51,42.57,249300.0,29.1644,29.1918,29.1506,29.1918,249300.0
2012-04-27 10:30:00,42.57,42.65,42.52,42.64,394000.0,29.1918,29.2466,29.1575,29.2398,394000.0
2012-04-27 10:40:00,42.64,42.65,42.53,42.57,240900.0,29.2398,29.2466,29.1644,29.1918,240900.0
2012-04-27 10:50:00,42.56,42.65,42.55,42.62,170900.0,29.1849,29.2466,29.1781,29.2261,170900.0
2012-04-27 11:00:00,42.62,42.65,42.59,42.62,102200.0,29.2261,29.2466,29.2055,29.2261,102200.0
2012-04-27 11:10:00,42.62,42.65,42.6,42.63,169100.0,29.2261,29.2466,29.2124,29.2329,169100.0
2012-04-27 11:20:00,42.63,42.63,42.58,42.6,408700.0,29.2329,29.2329,29.1986,29.2124,408700.0
2012-04-27 11:30:00,42.59,42.63,42.57,42.61,415200.0,29.2055,29.2329,29.1918,29.2192,415200.0
2012-04-27 11:40:00,42.61,42.64,42.58,42.63,151400.0,29.2192,29.2398,29.1986,29.2329,151400.0
2012-04-27 11:50:00,42.63,42.65,42.62,42.64,98700.0,29.2329,29.2466,29.2261,29.2398,98700.0
2012-04-27 12:00:00,42.63,42.65,42.6,42.62,172500.0,29.2329,29.2466,29.2124,29.2261,172500.0
2012-04-27 12:10:00,42.62,42.66,42.62,42.65,154500.0,29.2261,29.2535,29.2261,29.2466,154500.0
2012-04-27 12:20:00,42.65,42.69,42.63,42.69,277000.0,29.2466,29.2741,29.2329,29.2741,277000.0
2012-04-27 12:30:00,42.69,42.69,42.65,42.66,163900.0,29.2741,29.2741,29.2466,29.2535,163900.0
2012-04-27 12:40:00,42.66,42.7,42.65,42.7,430300.0,29.2535,29.2809,29.2466,29.2809,430300.0
2012-04-27 12:50:00,42.7,42.71,42.67,42.69,102400.0,29.2809,29.2878,29.2604,29.2741,102400.0
2012-04-27 13:00:00,42.7,42.73,42.68,42.7,113200.0,29.2809,29.3015,29.2672,29.2809,113200.0
2012-04-27 13:10:00,42.7,42.73,42.69,42.71,171700.0,29.2809,29.3015,29.2741,29.2878,171700.0
2012-04-27 13:20:00,42.71,42.77,42.7,42.77,450500.0,29.2878,29.3289,29.2809,29.3289,450500.0
2012-04-27 13:30:00,42.77,42.82,42.76,42.78,233200.0,29.3289,29.3632,29.3221,29.3358,233200.0
2012-04-27 13:40:00,42.79,42.82,42.78,42.82,406900.0,29.3426,29.3632,29.3358,29.3632,406900.0
2012-04-27 13:50:00,42.81,42.82,42.77,42.79,151600.0,29.3564,29.3632,29.3289,29.3426,151600.0
2012-04-27 14:00:00,42.79,42.8,42.77,42.78,201000.0,29.3426,29.3495,29.3289,29.3358,201000.0
2012-04-27 14:10:00,42.78,42.8,42.77,42.8,268700.0,29.3358,29.3495,29.3289,29.3495,268700.0
2012-04-27 14:20:00,42.8,42.8,42.75,42.75,258600.0,29.3495,29.3495,29.3152,29.3152,258600.0
2012-04-27 14:30:00,42.75,42.79,42.72,42.79,177700.0,29.3152,29.3426,29.2946,29.3426,177700.0
2012-04-27 14:40:00,42.79,42.8,42.77,42.79,126800.0,29.3426,29.3495,29.3289,29.3426,126800.0
2012-04-27 14:50:00,42.79,42.8,42.78,42.79,89100.0,29.3426,29.3495,29.3358,29.3426,89100.0
2012-04-27 15:00:00,42.79,42.81,42.76,42.8,389600.0,29.3426,29.3564,29.3221,29.3495,389600.0
2012-04-27 15:10:00,42.8,42.82,42.8,42.8,367500.0,29.3495,29.3632,29.3495,29.3495,367500.0
2012-04-27 15:20:00,42.81,42.83,42.8,42.81,284200.0,29.3564,29.3701,29.3495,29.3564,284200.0
2012-04-27 15:30:00,42.8,42.82,42.79,42.79,492000.0,29.3495,29.3632,29.3426,29.3426,492000.0
2012-04-27 15:40:00,42.79,42.82,42.76,42.77,524000.0,29.3426,29.3632,29.3221,29.3289,524000.0
2012-04-27 15:50:00,42.77,42.78,42.68,42.68,2423300.0,29.3289,29.3358,29.2672,29.2672,2423300.0
2012-04-30 09:30:00,42.71,42.73,42.64,42.67,1100600.0,29.2878,29.3015,29.2398,29.2604,1100600.0
2012-04-30 09:40:00,42.67,42.68,42.56,42.58,1120800.0,29.2604,29.2672,29.1849,29.1986,1120800.0
2012-04-30 09:50:00,42.57,42.59,42.5,42.53,653200.0,29.1918,29.2055,29.1438,29.1644,653200.0
2012-04-30 10:00:00,42.53,42.57,42.49,42.55,521100.0,29.1644,29.1918,29.1369,29.1781,521100.0
2012-04-30 10:10:00,42.55,42.64,42.52,42.61,553500.0,29.1781,29.2398,29.1575,29.2192,553500.0
2012-04-30 10:20:00,42.62,42.64,42.57,42.57,438000.0,29.2261,29.2398,29.1918,29.1918,438000.0
2012-04-30 10:30:00,42.58,42.58,42.52,42.55,259600.0,29.1986,29.1986,29.1575,29.1781,259600.0
2012-04-30 10:40:00,42.55,42.57,42.5,42.53,221700.0,29.1781,29.1918,29.1438,29.1644,221700.0
2012-04-30 10:50:00,42.53,42.54,42.5,42.52,360000.0,29.1644,29.1712,29.1438,29.1575,360000.0
2012-04-30 11:00:00,42.52,42.56,42.52,42.56,196000.0,29.1575,29.1849,29.1575,29.1849,196000.0
2012-04-30 11:10:00,42.55,42.56,42.53,42.54,278800.0,29.1781,29.1849,29.1644,29.1712,278800.0
2012-04-30 11:20:00,42.55,42.59,42.52,42.57,1173900.0,29.1781,29.2055,29.1575,29.1918,1173900.0
2012-04-30 11:30:00,42.58,42.58,42.51,42.53,895200.0,29.1986,29.1986,29.1506,29.1644,895200.0
2012-04-30 11:40:00,42.54,42.56,42.53,42.55,270100.0,29.1712,29.1849,29.1644,29.1781,270100.0
2012-04-30 11:50:00,42.55,42.57,42.54,42.56,273600.0,29.1781,29.1918,29.1712,29.1849,273600.0
2012-04-30 12:00:00,42.57,42.57,42.53,42.55,168400.0,29.1918,29.1918,29.1644,29.1781,168400.0
2012-04-30 12:10:00,42.54,42.56,42.54,42.55,257200.0,29.1712,29.1849,29.1712,29.1781,257200.0
2012-04-30 12:20:00,42.56,42.6,42.55,42.59,321500.0,29.1849,29.2124,29.1781,29.2055,321500.0
2012-04-30 12:30:00,42.59,42.6,42.56,42.57,242200.0,29.2055,29.2124,29.1849,29.1918,242200.0
2012-04-30 12:40:00,42.56,42.61,42.56,42.61,71300.0,29.1849,29.2192,29.1849,29.2192,71300.0
2012-04-30 12:50:00,42.61,42.61,42.58,42.58,397300.0,29.2192,29.2192,29.1986,29.1986,397300.0
2012-04-30 13:00:00,42.59,42.59,42.57,42.59,69600.0,29.2055,29.2055,29.1918,29.2055,69600.0
2012-04-30 13:10:00,42.59,42.6,42.57,42.59,103800.0,29.2055,29.2124,29.1918,29.2055,103800.0
2012-04-30 13:20:00,42.59,42.6,42.56,42.58,98000.0,29.2055,29.2124,29.1849,29.1986,98000.0
2012-04-30 13:30:00,42.58,42.58,42.52,42.55,116500.0,29.1986,29.1986,29.1575,29.1781,116500.0
2012-04-30 13:40:00,42.56,42.56,42.53,42.55,228200.0,29.1849,29.1849,29.1644,29.1781,228200.0
2012-04-30 13:50:00,42.55,42.57,42.53,42.57,142300.0,29.1781,29.1918,29.1644,29.1918,142300.0
2012-04-30 14:00:00,42.57,42.59,42.54,42.54,179300.0,29.1918,29.2055,29.1712,29.1712,179300.0
2012-04-30 14:10:00,42.55,42.55,42.51,42.52,137500.0,29.1781,29.1781,29.1506,29.1575,137500.0
2012-04-30 14:20:00,42.53,42.56,42.49,42.51,568000.0,29.1644,29.1849,29.1369,29.1506,568000.0
2012-04-30 14:30:00,42.51,42.51,42.44,42.46,365000.0,29.1506,29.1506,29.1026,29.1164,365000.0
2012-04-30 14:40:00,42.46,42.49,42.45,42.48,144800.0,29.1164,29.1369,29.1095,29.1301,144800.0
2012-04-30 14:50:00,42.48,42.53,42.48,42.52,442500.0,29.1301,29.1644,29.1301,29.1575,442500.0
2012-04-30 15:00:00,42.52,42.54,42.51,42.52,156700.0,29.1575,29.1712,29.1506,29.1575,156700.0
2012-04-30 15:10:00,42.52,42.54,42.5,42.51,195700.0,29.1575,29.1712,29.1438,29.1506,195700.0
2012-04-30 15:20:00,42.52,42.56,42.52,42.55,398800.0,29.1575,29.1849,29.1575,29.1781,398800.0
2012-04-30 15:30:00,42.55,42.62,42.55,42.62,546000.0,29.1781,29.2261,29.1781,29.2261,546000.0
2012-04-30 15:40:00,42.62,42.66,42.61,42.62,501200.0,29.2261,29.2535,29.2192,29.2261,501200.0
2012-04-30 15:50:00,42.62,42.67,42.55,42.56,3586200.0,29.2261,29.2604,29.1781,29.1849,3586200.0
2012-05-01 09:30:00,42.61,42.67,42.56,42.63,481900.0,29.2192,29.2604,29.1849,29.2329,481900.0
2012-05-01 09:40:00,42.64,42.67,42.55,42.58,740400.0,29.2398,29.2604,29.1781,29.1986,740400.0
2012-05-01 09:50:00,42.57,42.59,42.5,42.52,1831000.0,29.1918,29.2055,29.1438,29.1575,1831000.0
2012-05-01 10:00:00,42.52,42.87,42.52,42.86,2427000.0,29.1575,29.3975,29.1575,29.3906,2427000.0
2012-05-01 10:10:00,42.87,42.95,42.84,42.93,1946300.0,29.3975,29.4524,29.3769,29.4386,1946300.0
2012-05-01 10:20:00,42.93,43.05,42.92,43.03,320700.0,29.4386,29.5209,29.4318,29.5072,320700.0
2012-05-01 10:30:00,43.04,43.05,42.93,42.96,696800.0,29.5141,29.5209,29.4386,29.4592,696800.0
2012-05-01 10:40:00,42.96,43.03,42.95,43.03,47900.0,29.4592,29.5072,29.4524,29.5072,47900.0
2012-05-01 10:50:00,43.03,43.07,43.03,43.04,115600.0,29.5072,29.5347,29.5072,29.5141,115600.0
2012-05-01 11:00:00,43.05,43.05,43.01,43.04,97600.0,29.5209,29.5209,29.4935,29.5141,97600.0
2012-05-01 11:10:00,43.04,43.07,43.03,43.07,59300.0,29.5141,29.5347,29.5072,29.5347,59300.0
2012-05-01 11:20:00,43.07,43.08,43.05,43.07,256900.0,29.5347,29.5415,29.5209,29.5347,256900.0
2012-05-01 11:30:00,43.07,43.09,43.06,43.06,208400.0,29.5347,29.5484,29.5278,29.5278,208400.0
2012-05-01 11:40:00,43.06,43.16,43.06,43.15,383000.0,29.5278,29.5964,29.5278,29.5895,383000.0
2012-05-01 11:50:00,43.15,43.22,43.15,43.17,414600.0,29.5895,29.6375,29.5895,29.6032,414600.0
2012-05-01 12:00:00,43.17,43.18,43.14,43.15,238200.0,29.6032,29.6101,29.5827,29.5895,238200.0
2012-05-01 12:10:00,43.15,43.15,43.12,43.12,75700.0,29.5895,29.5895,29.5689,29.5689,75700.0
2012-05-01 12:20:00,43.13,43.16,43.13,43.16,453500.0,29.5758,29.5964,29.5758,29.5964,453500.0
2012-05-01 12:30:00,43.16,43.17,43.13,43.14,127200.0,29.5964,29.6032,29.5758,29.5827,127200.0
2012-05-01 12:40:00,43.14,43.14,43.09,43.09,239900.0,29.5827,29.5827,29.5484,29.5484,239900.0
2012-05-01 12:50:00,43.1,43.11,43.08,43.11,82300.0,29.5552,29.5621,29.5415,29.5621,82300.0
2012-05-01 13:00:00,43.1,43.11,43.1,43.1,72500.0,29.5552,29.5621,29.5552,29.5552,72500.0
2012-05-01 13:10:00,43.11,43.13,43.1,43.11,144800.0,29.5621,29.5758,29.5552,29.5621,144800.0
2012-05-01 13:20:00,43.11,43.11,43.07,43.07,228100.0,29.5621,29.5621,29.5347,29.5347,228100.0
2012-05-01 13:30:00,43.08,43.09,43.07,43.08,97800.0,29.5415,29.5484,29.5347,29.5415,97800.0
2012-05-01 13:40:00,43.09,43.09,43.04,43.07,107100.0,29.5484,29.5484,29.5141,29.5347,107100.0
2012-05-01 13:50:00,43.07,43.12,43.05,43.1,555500.0,29.5347,29.5689,29.5209,29.5552,555500.0
2012-05-01 14:00:00,43.1,43.11,43.07,43.11,175000.0,29.5552,29.5621,29.5347,29.5621,175000.0
2012-05-01 14:10:00,43.11,43.13,43.09,43.11,148800.0,29.5621,29.5758,29.5484,29.5621,148800.0
2012-05-01 14:20:00,43.11,43.13,43.04,43.1,296000.0,29.5621,29.5758,29.5141,29.5552,296000.0
2012-05-01 14:30:00,43.1,43.13,43.09,43.13,161000.0,29.5552,29.5758,29.5484,29.5758,161000.0
2012-05-01 14:40:00,43.12,43.13,43.08,43.13,346600.0,29.5689,29.5758,29.5415,29.5758,346600.0
2012-05-01 14:50:00,43.12,43.13,43.08,43.1,175700.0,29.5689,29.5758,29.5415,29.5552,175700.0
2012-05-01 15:00:00,43.1,43.13,43.09,43.11,142600.0,29.5552,29.5758,29.5484,29.5621,142600.0
2012-05-01 15:10:00,43.11,43.11,43.06,43.09,260400.0,29.5621,29.5621,29.5278,29.5484,260400.0
2012-05-01 15:20:00,43.09,43.09,42.99,43.02,536500.0,29.5484,29.5484,29.4798,29.5004,536500.0
2012-05-01 15:30:00,43.02,43.02,42.94,42.95,365900.0,29.5004,29.5004,29.4455,29.4524,365900.0
2012-05-01 15:40:00,42.95,42.96,42.93,42.95,473900.0,29.4524,29.4592,29.4386,29.4524,473900.0
2012-05-01 15:50:00,42.94,42.95,42.83,42.86,1304600.0,29.4455,29.4524,29.3701,29.3906,1304600.0
2012-05-02 09:30:00,42.73,42.75,42.62,42.67,623900.0,29.3015,29.3152,29.2261,29.2604,623900.0
2012-05-02 09:40:00,42.67,42.71,42.63,42.67,415800.0,29.2604,29.2878,29.2329,29.2604,415800.0
2012-05-02 09:50:00,42.68,42.72,42.64,42.66,243600.0,29.2672,29.2946,29.2398,29.2535,243600.0
2012-05-02 10:00:00,42.66,42.68,42.53,42.61,388100.0,29.2535,29.2672,29.1644,29.2192,388100.0
2012-05-02 10:10:00,42.62,42.63,42.53,42.59,174600.0,29.2261,29.2329,29.1644,29.2055,174600.0
2012-05-02 10:20:00,42.59,42.6,42.55,42.56,157700.0,29.2055,29.2124,29.1781,29.1849,157700.0
2012-05-02 10:30:00,42.55,42.65,42.52,42.65,434800.0,29.1781,29.2466,29.1575,29.2466,434800.0
2012-05-02 10:40:00,42.64,42.7,42.63,42.66,133900.0,29.2398,29.2809,29.2329,29.2535,133900.0
2012-05-02 10:50:00,42.66,42.71,42.64,42.66,289000.0,29.2535,29.2878,29.2398,29.2535,289000.0
2012-05-02 11:00:00,42.66,42.7,42.62,42.63,307000.0,29.2535,29.2809,29.2261,29.2329,307000.0
2012-05-02 11:10:00,42.63,42.68,42.63,42.66,219900.0,29.2329,29.2672,29.2329,29.2535,219900.0
2012-05-02 11:20:00,42.66,42.66,42.62,42.65,140700.0,29.2535,29.2535,29.2261,29.2466,140700.0
2012-05-02 11:30:00,42.64,42.69,42.64,42.67,129500.0,29.2398,29.2741,29.2398,29.2604,129500.0
2012-05-02 11:40:00,42.67,42.69,42.65,42.68,206500.0,29.2604,29.2741,29.2466,29.2672,206500.0
2012-05-02 11:50:00,42.68,42.7,42.65,42.67,241500.0,29.2672,29.2809,29.2466,29.2604,241500.0
2012-05-02 12:00:00,42.66,42.67,42.63,42.64,124100.0,29.2535,29.2604,29.2329,29.2398,124100.0
2012-05-02 12:10:00,42.64,42.75,42.64,42.75,556400.0,29.2398,29.3152,29.2398,29.3152,556400.0
2012-05-02 12:20:00,42.75,42.78,42.74,42.76,188900.0,29.3152,29.3358,29.3084,29.3221,188900.0
2012-05-02 12:30:00,42.75,42.77,42.73,42.74,184600.0,29.3152,29.3289,29.3015,29.3084,184600.0
2012-05-02 12:40:00,42.73,42.74,42.69,42.7,152100.0,29.3015,29.3084,29.2741,29.2809,152100.0
2012-05-02 12:50:00,42.71,42.75,42.7,42.74,126700.0,29.2878,29.3152,29.2809,29.3084,126700.0
2012-05-02 13:00:00,42.74,42.74,42.71,42.72,125700.0,29.3084,29.3084,29.2878,29.2946,125700.0
2012-05-02 13:10:00,42.72,42.74,42.69,42.7,334700.0,29.2946,29.3084,29.2741,29.2809,334700.0
2012-05-02 13:20:00,42.7,42.72,42.67,42.68,100100.0,29.2809,29.2946,29.2604,29.2672,100100.0
2012-05-02 13:30:00,42.68,42.72,42.68,42.71,120900.0,29.2672,29.2946,29.2672,29.2878,120900.0
2012-05-02 13:40:00,42.72,42.77,42.71,42.76,221900.0,29.2946,29.3289,29.2878,29.3221,221900.0
2012-05-02 13:50:00,42.76,42.78,42.73,42.77,181900.0,29.3221,29.3358,29.3015,29.3289,181900.0
2012-05-02 14:00:00,42.77,42.81,42.75,42.8,220300.0,29.3289,29.3564,29.3152,29.3495,220300.0
2012-05-02 14:10:00,42.8,42.81,42.78,42.81,314600.0,29.3495,29.3564,29.3358,29.3564,314600.0
2012-05-02 14:20:00,42.81,42.86,42.79,42.84,214700.0,29.3564,29.3906,29.3426,29.3769,214700.0
2012-05-02 14:30:00,42.83,42.83,42.76,42.76,274000.0,29.3701,29.3701,29.3221,29.3221,274000.0
2012-05-02 14:40:00,42.76,42.78,42.75,42.77,166800.0,29.3221,29.3358,29.3152,29.3289,166800.0
2012-05-02 14:50:00,42.77,42.78,42.74,42.75,378600.0,29.3289,29.3358,29.3084,29.3152,378600.0
2012-05-02 15:00:00,42.75,42.77,42.68,42.68,257000.0,29.3152,29.3289,29.2672,29.2672,257000.0
2012-05-02 15:10:00,42.69,42.72,42.67,42.68,340200.0,29.2741,29.2946,29.2604,29.2672,340200.0
2012-05-02 15:20:00,42.67,42.71,42.67,42.69,404500.0,29.2604,29.2878,29.2604,29.2741,404500.0
2012-05-02 15:30:00,42.69,42.71,42.68,42.7,417800.0,29.2741,29.2878,29.2672,29.2809,417800.0
2012-05-02 15:40:00,42.69,42.77,42.69,42.73,503900.0,29.2741,29.3289,29.2741,29.3015,503900.0
2012-05-02 15:50:00,42.73,42.83,42.71,42.82,3319800.0,29.3015,29.3701,29.2878,29.3632,3319800.0
2012-05-03 09:30:00,42.83,42.83,42.7,42.72,609500.0,29.3701,29.3701,29.2809,29.2946,609500.0
2012-05-03 09:40:00,42.73,42.78,42.68,42.78,639100.0,29.3015,29.3358,29.2672,29.3358,639100.0
2012-05-03 09:50:00,42.79,42.83,42.66,42.67,2640100.0,29.3426,29.3701,29.2535,29.2604,2640100.0
2012-05-03 10:00:00,42.67,42.67,42.53,42.59,1449400.0,29.2604,29.2604,29.1644,29.2055,1449400.0
2012-05-03 10:10:00,42.59,42.59,42.51,42.52,456400.0,29.2055,29.2055,29.1506,29.1575,456400.0
2012-05-03 10:20:00,42.51,42.57,42.48,42.56,340000.0,29.1506,29.1918,29.1301,29.1849,340000.0
2012-05-03 10:30:00,42.57,42.63,42.54,42.63,319600.0,29.1918,29.2329,29.1712,29.2329,319600.0
2012-05-03 10:40:00,42.62,42.63,42.56,42.6,379900.0,29.2261,29.2329,29.1849,29.2124,379900.0
2012-05-03 10:50:00,42.6,42.66,42.54,42.66,345700.0,29.2124,29.2535,29.1712,29.2535,345700.0
2012-05-03 11:00:00,42.66,42.67,42.6,42.61,429100.0,29.2535,29.2604,29.2124,29.2192,429100.0
2012-05-03 11:10:00,42.6,42.63,42.58,42.6,372100.0,29.2124,29.2329,29.1986,29.2124,372100.0
2012-05-03 11:20:00,42.61,42.65,42.58,42.59,259500.0,29.2192,29.2466,29.1986,29.2055,259500.0
2012-05-03 11:30:00,42.6,42.62,42.54,42.55,240500.0,29.2124,29.2261,29.1712,29.1781,240500.0
2012-05-03 11:40:00,42.55,42.56,42.44,42.44,340400.0,29.1781,29.1849,29.1026,29.1026,340400.0
2012-05-03 11:50:00,42.44,42.48,42.44,42.45,269100.0,29.1026,29.1301,29.1026,29.1095,269100.0
2012-05-03 12:00:00,42.46,42.49,42.42,42.49,583200.0,29.1164,29.1369,29.0889,29.1369,583200.0
2012-05-03 12:10:00,42.48,42.51,42.47,42.48,378500.0,29.1301,29.1506,29.1232,29.1301,378500.0
2012-05-03 12:20:00,42.48,42.48,42.44,42.46,293200.0,29.1301,29.1301,29.1026,29.1164,293200.0
2012-05-03 12:30:00,42.46,42.51,42.44,42.5,378300.0,29.1164,29.1506,29.1026,29.1438,378300.0
2012-05-03 12:40:00,42.49,42.51,42.46,42.49,247800.0,29.1369,29.1506,29.1164,29.1369,247800.0
2012-05-03 12:50:00,42.5,42.51,42.44,42.46,198100.0,29.1438,29.1506,29.1026,29.1164,198100.0
2012-05-03 13:00:00,42.45,42.46,42.41,42.43,135000.0,29.1095,29.1164,29.0821,29.0958,135000.0
2012-05-03 13:10:00,42.43,42.5,42.38,42.44,1166700.0,29.0958,29.1438,29.0615,29.1026,1166700.0
2012-05-03 13:20:00,42.43,42.46,42.41,42.46,173100.0,29.0958,29.1164,29.0821,29.1164,173100.0
2012-05-03 13:30:00,42.45,42.46,42.36,42.37,181300.0,29.1095,29.1164,29.0478,29.0546,181300.0
2012-05-03 13:40:00,42.36,42.36,42.24,42.31,445500.0,29.0478,29.0478,28.9655,29.0135,445500.0
2012-05-03 13:50:00,42.3,42.36,42.29,42.33,141300.0,29.0066,29.0478,28.9998,29.0272,141300.0
2012-05-03 14:00:00,42.32,42.35,42.3,42.33,279000.0,29.0204,29.0409,29.0066,29.0272,279000.0
2012-05-03 14:10:00,42.32,42.36,42.29,42.34,246200.0,29.0204,29.0478,28.9998,29.0341,246200.0
2012-05-03 14:20:00,42.34,42.37,42.32,42.32,248100.0,29.0341,29.0546,29.0204,29.0204,248100.0
2012-05-03 14:30:00,42.32,42.38,42.31,42.35,209400.0,29.0204,29.0615,29.0135,29.0409,209400.0
2012-05-03 14:40:00,42.36,42.36,42.29,42.29,292800.0,29.0478,29.0478,28.9998,28.9998,292800.0
2012-05-03 14:50:00,42.3,42.36,42.29,42.36,294400.0,29.0066,29.0478,28.9998,29.0478,294400.0
2012-05-03 15:00:00,42.36,42.42,42.36,42.4,405100.0,29.0478,29.0889,29.0478,29.0752,405100.0
2012-05-03 15:10:00,42.39,42.47,42.37,42.46,201000.0,29.0684,29.1232,29.0546,29.1164,201000.0
2012-05-03 15:20:00,42.45,42.49,42.41,42.41,719300.0,29.1095,29.1369,29.0821,29.0821,719300.0
2012-05-03 15:30:00,42.41,42.45,42.4,42.41,459600.0,29.0821,29.1095,29.0752,29.0821,459600.0
2012-05-03 15:40:00,42.41,42.44,42.36,42.38,2522000.0,29.0821,29.1026,29.0478,29.0615,2522000.0
2012-05-03 15:50:00,42.37,42.42,42.34,42.42,1160400.0,29.0546,29.0889,29.0341,29.0889,1160400.0
2012-05-04 09:30:00,42.22,42.25,42.11,42.13,932500.0,28.9518,28.9723,28.8763,28.8901,932500.0
2012-05-04 09:40:00,42.13,42.13,42.07,42.12,668000.0,28.8901,28.8901,28.8489,28.8832,668000.0
2012-05-04 09:50:00,42.12,42.18,42.01,42.04,305300.0,28.8832,28.9243,28.8078,28.8283,305300.0
2012-05-04 10:00:00,42.04,42.04,41.95,42.0,434000.0,28.8283,28.8283,28.7666,28.8009,434000.0
2012-05-04 10:10:00,42.01,42.03,41.92,41.92,247400.0,28.8078,28.8215,28.7461,28.7461,247400.0
2012-05-04 10:20:00,41.93,42.01,41.92,41.98,875100.0,28.7529,28.8078,28.7461,28.7872,875100.0
2012-05-04 10:30:00,41.98,41.99,41.9,41.93,518600.0,28.7872,28.7941,28.7323,28.7529,518600.0
2012-05-04 10:40:00,41.92,41.98,41.92,41.94,434500.0,28.7461,28.7872,28.7461,28.7598,434500.0
2012-05-04 10:50:00,41.94,41.97,41.92,41.96,160100.0,28.7598,28.7803,28.7461,28.7735,160100.0
2012-05-04 11:00:00,41.96,41.97,41.88,41.88,357000.0,28.7735,28.7803,28.7186,28.7186,357000.0
2012-05-04 11:10:00,41.87,41.94,41.86,41.94,348300.0,28.7118,28.7598,28.7049,28.7598,348300.0
2012-05-04 11:20:00,41.93,41.94,41.84,41.86,350900.0,28.7529,28.7598,28.6912,28.7049,350900.0
2012-05-04 11:30:00,41.86,41.89,41.77,41.78,317900.0,28.7049,28.7255,28.6432,28.6501,317900.0
2012-05-04 11:40:00,41.78,41.81,41.75,41.78,236400.0,28.6501,28.6706,28.6295,28.6501,236400.0
2012-05-04 11:50:00,41.78,41.79,41.72,41.73,548800.0,28.6501,28.6569,28.6089,28.6158,548800.0
2012-05-04 12:00:00,41.73,41.83,41.72,41.83,213100.0,28.6158,28.6843,28.6089,28.6843,213100.0
2012-05-04 12:10:00,41.83,41.83,41.79,41.82,97500.0,28.6843,28.6843,28.6569,28.6775,97500.0
2012-05-04 12:20:00,41.81,41.81,41.75,41.79,102300.0,28.6706,28.6706,28.6295,28.6569,102300.0
2012-05-04 12:30:00,41.78,41.8,41.69,41.7,291300.0,28.6501,28.6638,28.5883,28.5952,291300.0
2012-05-04 12:40:00,41.69,41.77,41.69,41.74,149500.0,28.5883,28.6432,28.5883,28.6226,149500.0
2012-05-04 12:50:00,41.74,41.76,41.7,41.73,203200.0,28.6226,28.6363,28.5952,28.6158,203200.0
2012-05-04 13:00:00,41.74,41.78,41.73,41.75,182400.0,28.6226,28.6501,28.6158,28.6295,182400.0
2012-05-04 13:10:00,41.74,41.77,41.71,41.76,271800.0,28.6226,28.6432,28.6021,28.6363,271800.0
2012-05-04 13:20:00,41.76,41.77,41.71,41.74,153700.0,28.6363,28.6432,28.6021,28.6226,153700.0
2012-05-04 13:30:00,41.75,41.79,41.73,41.78,148300.0,28.6295,28.6569,28.6158,28.6501,148300.0
2012-05-04 13:40:00,41.77,41.81,41.77,41.78,127400.0,28.6432,28.6706,28.6432,28.6501,127400.0
2012-05-04 13:50:00,41.79,41.82,41.77,41.8,332700.0,28.6569,28.6775,28.6432,28.6638,332700.0
2012-05-04 14:00:00,41.8,41.8,41.75,41.77,177900.0,28.6638,28.6638,28.6295,28.6432,177900.0
2012-05-04 14:10:00,41.77,41.77,41.71,41.73,232300.0,28.6432,28.6432,28.6021,28.6158,232300.0
2012-05-04 14:20:00,41.72,41.75,41.7,41.72,249000.0,28.6089,28.6295,28.5952,28.6089,249000.0
2012-05-04 14:30:00,41.72,41.72,41.63,41.65,307600.0,28.6089,28.6089,28.5472,28.5609,307600.0
2012-05-04 14:40:00,41.65,41.7,41.62,41.7,199500.0,28.5609,28.5952,28.5403,28.5952,199500.0
2012-05-04 14:50:00,41.7,41.72,41.65,41.69,315000.0,28.5952,28.6089,28.5609,28.5883,315000.0
2012-05-04 15:00:00,41.7,41.76,41.7,41.73,198400.0,28.5952,28.6363,28.5952,28.6158,198400.0
2012-05-04 15:10:00,41.73,41.74,41.7,41.71,248700.0,28.6158,28.6226,28.5952,28.6021,248700.0
2012-05-04 15:20:00,41.71,41.73,41.69,41.72,146000.0,28.6021,28.6158,28.5883,28.6089,146000.0
2012-05-04 15:30:00,41.71,41.75,41.7,41.73,321700.0,28.6021,28.6295,28.5952,28.6158,321700.0
2012-05-04 15:40:00,41.72,41.76,41.72,41.75,543000.0,28.6089,28.6363,28.6089,28.6295,543000.0
2012-05-04 15:50:00,41.75,41.76,41.69,41.69,960900.0,28.6295,28.6363,28.5883,28.5883,960900.0
2012-05-07 09:30:00,41.62,41.79,41.58,41.77,702900.0,28.5403,28.6569,28.5129,28.6432,702900.0
2012-05-07 09:40:00,41.77,41.83,41.67,41.67,468200.0,28.6432,28.6843,28.5746,28.5746,468200.0
2012-05-07 09:50:00,41.67,41.73,41.62,41.68,189900.0,28.5746,28.6158,28.5403,28.5815,189900.0
2012-05-07 10:00:00,41.68,41.75,41.67,41.68,312600.0,28.5815,28.6295,28.5746,28.5815,312600.0
2012-05-07 10:10:00,41.68,41.69,41.6,41.69,449600.0,28.5815,28.5883,28.5266,28.5883,449600.0
2012-05-07 10:20:00,41.69,41.7,41.59,41.6,211400.0,28.5883,28.5952,28.5198,28.5266,211400.0
2012-05-07 10:30:00,41.6,41.63,41.57,41.62,301500.0,28.5266,28.5472,28.506,28.5403,301500.0
2012-05-07 10:40:00,41.62,41.68,41.59,41.68,167200.0,28.5403,28.5815,28.5198,28.5815,167200.0
2012-05-07 10:50:00,41.69,41.72,41.65,41.68,350800.0,28.5883,28.6089,28.5609,28.5815,350800.0
2012-05-07 11:00:00,41.68,41.76,41.68,41.74,196300.0,28.5815,28.6363,28.5815,28.6226,196300.0
2012-05-07 11:10:00,41.74,41.77,41.73,41.73,142900.0,28.6226,28.6432,28.6158,28.6158,142900.0
2012-05-07 11:20:00,41.73,41.76,41.7,41.71,86000.0,28.6158,28.6363,28.5952,28.6021,86000.0
2012-05-07 11:30:00,41.71,41.75,41.7,41.73,716600.0,28.6021,28.6295,28.5952,28.6158,716600.0
2012-05-07 11:40:00,41.73,41.74,41.71,41.73,358600.0,28.6158,28.6226,28.6021,28.6158,358600.0
2012-05-07 11:50:00,41.73,41.75,41.71,41.73,124000.0,28.6158,28.6295,28.6021,28.6158,124000.0
2012-05-07 12:00:00,41.74,41.78,41.73,41.75,292900.0,28.6226,28.6501,28.6158,28.6295,292900.0
2012-05-07 12:10:00,41.76,41.76,41.71,41.73,244200.0,28.6363,28.6363,28.6021,28.6158,244200.0
2012-05-07 12:20:00,41.73,41.77,41.72,41.75,158700.0,28.6158,28.6432,28.6089,28.6295,158700.0
2012-05-07 12:30:00,41.76,41.84,41.76,41.8,449000.0,28.6363,28.6912,28.6363,28.6638,449000.0
2012-05-07 12:40:00,41.8,41.82,41.79,41.8,243100.0,28.6638,28.6775,28.6569,28.6638,243100.0
2012-05-07 12:50:00,41.81,41.82,41.76,41.78,208100.0,28.6706,28.6775,28.6363,28.6501,208100.0
2012-05-07 13:00:00,41.79,41.8,41.76,41.76,110800.0,28.6569,28.6638,28.6363,28.6363,110800.0
2012-05-07 13:10:00,41.77,41.8,41.74,41.79,232900.0,28.6432,28.6638,28.6226,28.6569,232900.0
2012-05-07 13:20:00,41.78,41.85,41.76,41.77,300700.0,28.6501,28.6981,28.6363,28.6432,300700.0
2012-05-07 13:30:00,41.78,41.84,41.77,41.82,266000.0,28.6501,28.6912,28.6432,28.6775,266000.0
2012-05-07 13:40:00,41.81,41.85,41.79,41.83,182100.0,28.6706,28.6981,28.6569,28.6843,182100.0
2012-05-07 13:50:00,41.82,41.86,41.8,41.83,183000.0,28.6775,28.7049,28.6638,28.6843,183000.0
2012-05-07 14:00:00,41.83,41.86,41.8,41.84,149100.0,28.6843,28.7049,28.6638,28.6912,149100.0
2012-05-07 14:10:00,41.84,41.88,41.82,41.85,347200.0,28.6912,28.7186,28.6775,28.6981,347200.0
2012-05-07 14:20:00,41.85,41.86,41.82,41.84,330900.0,28.6981,28.7049,28.6775,28.6912,330900.0
2012-05-07 14:30:00,41.84,41.85,41.82,41.84,168600.0,28.6912,28.6981,28.6775,28.6912,168600.0
2012-05-07 14:40:00,41.85,41.87,41.82,41.86,359100.0,28.6981,28.7118,28.6775,28.7049,359100.0
2012-05-07 14:50:00,41.85,41.89,41.85,41.86,319700.0,28.6981,28.7255,28.6981,28.7049,319700.0
2012-05-07 15:00:00,41.86,41.88,41.82,41.82,379500.0,28.7049,28.7186,28.6775,28.6775,379500.0
2012-05-07 15:10:00,41.82,41.86,41.81,41.83,421700.0,28.6775,28.7049,28.6706,28.6843,421700.0
2012-05-07 15:20:00,41.83,41.83,41.79,41.8,1283800.0,28.6843,28.6843,28.6569,28.6638,1283800.0
2012-05-07 15:30:00,41.81,41.85,41.79,41.84,1048100.0,28.6706,28.6981,28.6569,28.6912,1048100.0
2012-05-07 15:40:00,41.85,41.85,41.81,41.82,874100.0,28.6981,28.6981,28.6706,28.6775,874100.0
2012-05-07 15:50:00,41.82,41.83,41.75,41.77,4448700.0,28.6775,28.6843,28.6295,28.6432,4448700.0
2012-05-08 09:30:00,41.4,41.41,41.21,41.22,1043100.0,28.3895,28.3963,28.2592,28.266,1043100.0
2012-05-08 09:40:00,41.21,41.33,41.18,41.3,1128800.0,28.2592,28.3415,28.2386,28.3209,1128800.0
2012-05-08 09:50:00,41.3,41.31,41.2,41.2,548000.0,28.3209,28.3278,28.2523,28.2523,548000.0
2012-05-08 10:00:00,41.2,41.21,41.03,41.04,2014300.0,28.2523,28.2592,28.1358,28.1426,2014300.0
2012-05-08 10:10:00,41.04,41.04,40.96,41.03,785700.0,28.1426,28.1426,28.0877,28.1358,785700.0
2012-05-08 10:20:00,41.03,41.03,40.95,40.96,495100.0,28.1358,28.1358,28.0809,28.0877,495100.0
2012-05-08 10:30:00,40.95,40.96,40.83,40.88,407400.0,28.0809,28.0877,27.9986,28.0329,407400.0
2012-05-08 10:40:00,40.88,40.89,40.82,40.84,2054900.0,28.0329,28.0397,27.9917,28.0055,2054900.0
2012-05-08 10:50:00,40.84,40.89,40.82,40.89,478400.0,28.0055,28.0397,27.9917,28.0397,478400.0
2012-05-08 11:00:00,40.9,40.9,40.78,40.79,335200.0,28.0466,28.0466,27.9643,27.9712,335200.0
2012-05-08 11:10:00,40.8,40.83,40.73,40.83,549300.0,27.978,27.9986,27.93,27.9986,549300.0
2012-05-08 11:20:00,40.83,40.87,40.8,40.87,229100.0,27.9986,28.026,27.978,28.026,229100.0
2012-05-08 11:30:00,40.86,40.94,40.82,40.91,178800.0,28.0192,28.074,27.9917,28.0535,178800.0
2012-05-08 11:40:00,40.92,40.96,40.89,40.94,288600.0,28.0603,28.0877,28.0397,28.074,288600.0
2012-05-08 11:50:00,40.94,41.01,40.92,40.96,277200.0,28.074,28.122,28.0603,28.0877,277200.0
2012-05-08 12:00:00,40.95,40.97,40.87,40.89,268000.0,28.0809,28.0946,28.026,28.0397,268000.0
2012-05-08 12:10:00,40.89,40.93,40.87,40.93,154400.0,28.0397,28.0672,28.026,28.0672,154400.0
2012-05-08 12:20:00,40.93,40.94,40.84,40.87,254300.0,28.0672,28.074,28.0055,28.026,254300.0
2012-05-08 12:30:00,40.87,40.9,40.84,40.89,235200.0,28.026,28.0466,28.0055,28.0397,235200.0
2012-05-08 12:40:00,40.89,40.91,40.84,40.86,230300.0,28.0397,28.0535,28.0055,28.0192,230300.0
2012-05-08 12:50:00,40.86,40.87,40.83,40.83,107800.0,28.0192,28.026,27.9986,27.9986,107800.0
2012-05-08 13:00:00,40.83,40.92,40.83,40.91,271300.0,27.9986,28.0603,27.9986,28.0535,271300.0
2012-05-08 13:10:00,40.91,40.97,40.88,40.97,283700.0,28.0535,28.0946,28.0329,28.0946,283700.0
2012-05-08 13:20:00,40.97,41.01,40.96,41.0,2708500.0,28.0946,28.122,28.0877,28.1152,2708500.0
2012-05-08 13:30:00,41.01,41.05,40.98,41.0,328600.0,28.122,28.1495,28.1015,28.1152,328600.0
2012-05-08 13:40:00,41.0,41.03,40.99,41.02,149800.0,28.1152,28.1358,28.1083,28.1289,149800.0
2012-05-08 13:50:00,41.02,41.03,40.94,40.98,381000.0,28.1289,28.1358,28.074,28.1015,381000.0
2012-05-08 14:00:00,40.99,41.01,40.95,41.0,296200.0,28.1083,28.122,28.0809,28.1152,296200.0
2012-05-08 14:10:00,40.99,41.0,40.93,40.94,517300.0,28.1083,28.1152,28.0672,28.074,517300.0
2012-05-08 14:20:00,40.94,40.99,40.93,40.99,255900.0,28.074,28.1083,28.0672,28.1083,255900.0
2012-05-08 14:30:00,40.99,41.04,40.99,41.03,208500.0,28.1083,28.1426,28.1083,28.1358,208500.0
2012-05-08 14:40:00,41.02,41.06,41.01,41.06,311500.0,28.1289,28.1563,28.122,28.1563,311500.0
2012-05-08 14:50:00,41.05,41.12,41.05,41.09,222400.0,28.1495,28.1975,28.1495,28.1769,222400.0
2012-05-08 15:00:00,41.08,41.13,41.04,41.07,271700.0,28.17,28.2043,28.1426,28.1632,271700.0
2012-05-08 15:10:00,41.07,41.21,41.07,41.21,689500.0,28.1632,28.2592,28.1632,28.2592,689500.0
2012-05-08 15:20:00,41.19,41.22,41.1,41.18,883600.0,28.2455,28.266,28.1838,28.2386,883600.0
2012-05-08 15:30:00,41.18,41.23,41.14,41.2,581100.0,28.2386,28.2729,28.2112,28.2523,581100.0
2012-05-08 15:40:00,41.2,41.23,41.15,41.18,1462900.0,28.2523,28.2729,28.218,28.2386,1462900.0
2012-05-08 15:50:00,41.17,41.28,41.17,41.19,4218200.0,28.2318,28.3072,28.2318,28.2455,4218200.0
2012-05-09 09:30:00,40.42,40.44,40.34,40.4,1356700.0,27.7175,27.7312,27.6626,27.7037,1356700.0
2012-05-09 09:40:00,40.39,40.49,40.39,40.39,1014500.0,27.6969,27.7655,27.6969,27.6969,1014500.0
2012-05-09 09:50:00,40.39,40.42,40.33,40.37,811200.0,27.6969,27.7175,27.6557,27.6832,811200.0
2012-05-09 10:00:00,40.37,40.46,40.3,40.34,708200.0,27.6832,27.7449,27.6352,27.6626,708200.0
2012-05-09 10:10:00,40.35,40.39,40.25,40.3,861100.0,27.6695,27.6969,27.6009,27.6352,861100.0
2012-05-09 10:20:00,40.3,40.32,40.19,40.2,706500.0,27.6352,27.6489,27.5597,27.5666,706500.0
2012-05-09 10:30:00,40.2,40.35,40.2,40.34,651900.0,27.5666,27.6695,27.5666,27.6626,651900.0
2012-05-09 10:40:00,40.34,40.43,40.32,40.37,996200.0,27.6626,27.7243,27.6489,27.6832,996200.0
2012-05-09 10:50:00,40.37,40.41,40.33,40.38,306200.0,27.6832,27.7106,27.6557,27.69,306200.0
2012-05-09 11:00:00,40.38,40.49,40.33,40.46,344500.0,27.69,27.7655,27.6557,27.7449,344500.0
2012-05-09 11:10:00,40.47,40.64,40.47,40.6,1067200.0,27.7517,27.8683,27.7517,27.8409,1067200.0
2012-05-09 11:20:00,40.6,40.71,40.6,40.63,260100.0,27.8409,27.9163,27.8409,27.8615,260100.0
2012-05-09 11:30:00,40.63,40.75,40.58,40.75,390700.0,27.8615,27.9437,27.8272,27.9437,390700.0
2012-05-09 11:40:00,40.76,40.76,40.72,40.73,481800.0,27.9506,27.9506,27.9232,27.93,481800.0
2012-05-09 11:50:00,40.74,40.75,40.61,40.62,894300.0,27.9369,27.9437,27.8477,27.8546,894300.0
2012-05-09 12:00:00,40.62,40.63,40.58,40.59,377800.0,27.8546,27.8615,27.8272,27.834,377800.0
2012-05-09 12:10:00,40.59,40.65,40.59,40.64,194600.0,27.834,27.8752,27.834,27.8683,194600.0
2012-05-09 12:20:00,40.64,40.68,40.59,40.62,279700.0,27.8683,27.8957,27.834,27.8546,279700.0
2012-05-09 12:30:00,40.61,40.62,40.52,40.53,158900.0,27.8477,27.8546,27.786,27.7929,158900.0
2012-05-09 12:40:00,40.54,40.59,40.49,40.58,177100.0,27.7997,27.834,27.7655,27.8272,177100.0
2012-05-09 12:50:00,40.59,40.62,40.53,40.62,198100.0,27.834,27.8546,27.7929,27.8546,198100.0
2012-05-09 13:00:00,40.62,40.72,40.62,40.64,346600.0,27.8546,27.9232,27.8546,27.8683,346600.0
2012-05-09 13:10:00,40.64,40.66,40.58,40.6,225100.0,27.8683,27.882,27.8272,27.8409,225100.0
2012-05-09 13:20:00,40.61,40.78,40.61,40.76,621300.0,27.8477,27.9643,27.8477,27.9506,621300.0
2012-05-09 13:30:00,40.76,40.82,40.73,40.78,890700.0,27.9506,27.9917,27.93,27.9643,890700.0
2012-05-09 13:40:00,40.79,40.86,40.78,40.82,233200.0,27.9712,28.0192,27.9643,27.9917,233200.0
2012-05-09 13:50:00,40.82,40.89,40.77,40.77,802700.0,27.9917,28.0397,27.9575,27.9575,802700.0
2012-05-09 14:00:00,40.77,40.8,40.71,40.73,492400.0,27.9575,27.978,27.9163,27.93,492400.0
2012-05-09 14:10:00,40.73,40.75,40.65,40.66,391900.0,27.93,27.9437,27.8752,27.882,391900.0
2012-05-09 14:20:00,40.65,40.77,40.65,40.76,295600.0,27.8752,27.9575,27.8752,27.9506,295600.0
2012-05-09 14:30:00,40.76,40.76,40.66,40.67,711100.0,27.9506,27.9506,27.882,27.8889,711100.0
2012-05-09 14:40:00,40.67,40.72,40.66,40.67,791300.0,27.8889,27.9232,27.882,27.8889,791300.0
2012-05-09 14:50:00,40.66,40.73,40.62,40.63,445500.0,27.882,27.93,27.8546,27.8615,445500.0
2012-05-09 15:00:00,40.63,40.65,40.58,40.6,243700.0,27.8615,27.8752,27.8272,27.8409,243700.0
2012-05-09 15:10:00,40.58,40.64,40.53,40.6,610700.0,27.8272,27.8683,27.7929,27.8409,610700.0
2012-05-09 15:20:00,40.6,40.64,40.55,40.57,829200.0,27.8409,27.8683,27.8066,27.8203,829200.0
2012-05-09 15:30:00,40.56,40.67,40.55,40.66,1456000.0,27.8135,27.8889,27.8066,27.882,1456000.0
2012-05-09 15:40:00,40.66,40.8,40.65,40.75,7237800.0,27.882,27.978,27.8752,27.9437,7237800.0
2012-05-09 15:50:00,40.75,40.75,40.62,40.65,2365800.0,27.9437,27.9437,27.8546,27.8752,2365800.0
2012-05-10 09:30:00,41.06,41.06,40.93,40.96,684600.0,28.1563,28.1563,28.0672,28.0877,684600.0
2012-05-10 09:40:00,40.96,40.97,40.85,40.96,326700.0,28.0877,28.0946,28.0123,28.0877,326700.0
2012-05-10 09:50:00,40.97,41.0,40.94,40.95,398800.0,28.0946,28.1152,28.074,28.0809,398800.0
2012-05-10 10:00:00,40.95,41.01,40.93,41.0,612700.0,28.0809,28.122,28.0672,28.1152,612700.0
2012-05-10 10:10:00,41.0,41.02,40.91,40.96,588400.0,28.1152,28.1289,28.0535,28.0877,588400.0
2012-05-10 10:20:00,40.95,40.98,40.85,40.86,405900.0,28.0809,28.1015,28.0123,28.0192,405900.0
2012-05-10 10:30:00,40.86,40.91,40.82,40.9,321300.0,28.0192,28.0535,27.9917,28.0466,321300.0
2012-05-10 10:40:00,40.91,40.95,40.88,40.9,614700.0,28.0535,28.0809,28.0329,28.0466,614700.0
2012-05-10 10:50:00,40.91,40.91,40.77,40.84,344300.0,28.0535,28.0535,27.9575,28.0055,344300.0
2012-05-10 11:00:00,40.84,40.87,40.77,40.79,198200.0,28.0055,28.026,27.9575,27.9712,198200.0
2012-05-10 11:10:00,40.79,40.84,40.76,40.83,234700.0,27.9712,28.0055,27.9506,27.9986,234700.0
2012-05-10 11:20:00,40.83,40.88,40.82,40.86,224000.0,27.9986,28.0329,27.9917,28.0192,224000.0
2012-05-10 11:30:00,40.87,40.94,40.84,40.93,277100.0,28.026,28.074,28.0055,28.0672,277100.0
2012-05-10 11:40:00,40.93,40.95,40.81,40.84,246200.0,28.0672,28.0809,27.9849,28.0055,246200.0
2012-05-10 11:50:00,40.85,40.86,40.81,40.84,190000.0,28.0123,28.0192,27.9849,28.0055,190000.0
2012-05-10 12:00:00,40.83,40.83,40.74,40.78,227800.0,27.9986,27.9986,27.9369,27.9643,227800.0
2012-05-10 12:10:00,40.79,40.86,40.77,40.86,189700.0,27.9712,28.0192,27.9575,28.0192,189700.0
2012-05-10 12:20:00,40.85,40.87,40.79,40.84,189300.0,28.0123,28.026,27.9712,28.0055,189300.0
2012-05-10 12:30:00,40.84,40.9,40.83,40.85,333900.0,28.0055,28.0466,27.9986,28.0123,333900.0
2012-05-10 12:40:00,40.85,40.87,40.83,40.86,165800.0,28.0123,28.026,27.9986,28.0192,165800.0
2012-05-10 12:50:00,40.86,40.94,40.84,40.94,545300.0,28.0192,28.074,28.0055,28.074,545300.0
2012-05-10 13:00:00,40.94,40.99,40.92,40.99,831000.0,28.074,28.1083,28.0603,28.1083,831000.0
2012-05-10 13:10:00,40.99,41.0,40.95,40.99,335500.0,28.1083,28.1152,28.0809,28.1083,335500.0
2012-05-10 13:20:00,40.99,41.0,40.95,40.98,1058100.0,28.1083,28.1152,28.0809,28.1015,1058100.0
2012-05-10 13:30:00,40.98,41.03,40.98,41.0,471800.0,28.1015,28.1358,28.1015,28.1152,471800.0
2012-05-10 13:40:00,41.0,41.02,40.96,40.98,411800.0,28.1152,28.1289,28.0877,28.1015,411800.0
2012-05-10 13:50:00,40.98,41.01,40.91,40.92,229600.0,28.1015,28.122,28.0535,28.0603,229600.0
2012-05-10 14:00:00,40.92,40.95,40.91,40.91,277900.0,28.0603,28.0809,28.0535,28.0535,277900.0
2012-05-10 14:10:00,40.91,40.95,40.91,40.94,321100.0,28.0535,28.0809,28.0535,28.074,321100.0
2012-05-10 14:20:00,40.95,40.96,40.91,40.93,685700.0,28.0809,28.0877,28.0535,28.0672,685700.0
2012-05-10 14:30:00,40.92,40.93,40.86,40.89,289200.0,28.0603,28.0672,28.0192,28.0397,289200.0
2012-05-10 14:40:00,40.88,40.91,40.87,40.87,260700.0,28.0329,28.0535,28.026,28.026,260700.0
2012-05-10 14:50:00,40.87,40.88,40.85,40.86,223900.0,28.026,28.0329,28.0123,28.0192,223900.0
2012-05-10 15:00:00,40.85,40.89,40.84,40.85,206400.0,28.0123,28.0397,28.0055,28.0123,206400.0
2012-05-10 15:10:00,40.85,40.89,40.84,40.88,326700.0,28.0123,28.0397,28.0055,28.0329,326700.0
2012-05-10 15:20:00,40.87,40.88,40.82,40.87,734500.0,28.026,28.0329,27.9917,28.026,734500.0
2012-05-10 15:30:00,40.87,40.88,40.84,40.87,464500.0,28.026,28.0329,28.0055,28.026,464500.0
2012-05-10 15:40:00,40.88,40.9,40.8,40.84,432300.0,28.0329,28.0466,27.978,28.0055,432300.0
2012-05-10 15:50:00,40.83,40.84,40.73,40.82,1723400.0,27.9986,28.0055,27.93,27.9917,1723400.0
2012-05-11 09:30:00,40.32,40.38,40.27,40.36,689800.0,27.6489,27.69,27.6146,27.6763,689800.0
2012-05-11 09:40:00,40.37,40.48,40.36,40.46,419300.0,27.6832,27.7586,27.6763,27.7449,419300.0
2012-05-11 09:50:00,40.47,40.53,40.44,40.44,384600.0,27.7517,27.7929,27.7312,27.7312,384600.0
2012-05-11 10:00:00,40.45,40.59,40.45,40.52,591700.0,27.738,27.834,27.738,27.786,591700.0
2012-05-11 10:10:00,40.52,40.64,40.51,40.61,669000.0,27.786,27.8683,27.7792,27.8477,669000.0
2012-05-11 10:20:00,40.62,40.66,40.6,40.62,273800.0,27.8546,27.882,27.8409,27.8546,273800.0
2012-05-11 10:30:00,40.62,40.73,40.62,40.71,333800.0,27.8546,27.93,27.8546,27.9163,333800.0
2012-05-11 10:40:00,40.72,40.75,40.68,40.7,226300.0,27.9232,27.9437,27.8957,27.9095,226300.0
2012-05-11 10:50:00,40.69,40.71,40.66,40.7,139700.0,27.9026,27.9163,27.882,27.9095,139700.0
2012-05-11 11:00:00,40.69,40.76,40.66,40.75,137200.0,27.9026,27.9506,27.882,27.9437,137200.0
2012-05-11 11:10:00,40.76,40.81,40.73,40.79,389800.0,27.9506,27.9849,27.93,27.9712,389800.0
2012-05-11 11:20:00,40.79,40.82,40.75,40.79,161700.0,27.9712,27.9917,27.9437,27.9712,161700.0
2012-05-11 11:30:00,40.79,40.84,40.77,40.79,152100.0,27.9712,28.0055,27.9575,27.9712,152100.0
2012-05-11 11:40:00,40.78,40.79,40.7,40.74,326400.0,27.9643,27.9712,27.9095,27.9369,326400.0
2012-05-11 11:50:00,40.75,40.76,40.72,40.74,159900.0,27.9437,27.9506,27.9232,27.9369,159900.0
2012-05-11 12:00:00,40.74,40.76,40.71,40.76,200300.0,27.9369,27.9506,27.9163,27.9506,200300.0
2012-05-11 12:10:00,40.76,40.76,40.72,40.73,86100.0,27.9506,27.9506,27.9232,27.93,86100.0
2012-05-11 12:20:00,40.73,40.77,40.72,40.73,111700.0,27.93,27.9575,27.9232,27.93,111700.0
2012-05-11 12:30:00,40.72,40.74,40.71,40.74,49500.0,27.9232,27.9369,27.9163,27.9369,49500.0
2012-05-11 12:40:00,40.73,40.74,40.69,40.72,353500.0,27.93,27.9369,27.9026,27.9232,353500.0
2012-05-11 12:50:00,40.72,40.73,40.67,40.69,106900.0,27.9232,27.93,27.8889,27.9026,106900.0
2012-05-11 13:00:00,40.68,40.69,40.61,40.63,90900.0,27.8957,27.9026,27.8477,27.8615,90900.0
2012-05-11 13:10:00,40.63,40.65,40.6,40.64,255400.0,27.8615,27.8752,27.8409,27.8683,255400.0
2012-05-11 13:20:00,40.63,40.64,40.57,40.59,107400.0,27.8615,27.8683,27.8203,27.834,107400.0
2012-05-11 13:30:00,40.59,40.66,40.58,40.59,125800.0,27.834,27.882,27.8272,27.834,125800.0
2012-05-11 13:40:00,40.59,40.59,40.55,40.55,91400.0,27.834,27.834,27.8066,27.8066,91400.0
2012-05-11 13:50:00,40.56,40.6,40.55,40.57,119100.0,27.8135,27.8409,27.8066,27.8203,119100.0
2012-05-11 14:00:00,40.58,40.59,40.51,40.52,129200.0,27.8272,27.834,27.7792,27.786,129200.0
2012-05-11 14:10:00,40.53,40.61,40.52,40.57,143900.0,27.7929,27.8477,27.786,27.8203,143900.0
2012-05-11 14:20:00,40.57,40.58,40.53,40.53,295300.0,27.8203,27.8272,27.7929,27.7929,295300.0
2012-05-11 14:30:00,40.53,40.53,40.44,40.45,495800.0,27.7929,27.7929,27.7312,27.738,495800.0
2012-05-11 14:40:00,40.44,40.48,40.43,40.44,394200.0,27.7312,27.7586,27.7243,27.7312,394200.0
2012-05-11 14:50:00,40.44,40.45,40.41,40.43,391400.0,27.7312,27.738,27.7106,27.7243,391400.0
2012-05-11 15:00:00,40.43,40.45,40.33,40.36,857200.0,27.7243,27.738,27.6557,27.6763,857200.0
2012-05-11 15:10:00,40.36,40.4,40.35,40.39,297600.0,27.6763,27.7037,27.6695,27.6969,297600.0
2012-05-11 15:20:00,40.39,40.41,40.36,40.39,180900.0,27.6969,27.7106,27.6763,27.6969,180900.0
2012-05-11 15:30:00,40.39,40.4,40.35,40.37,142500.0,27.6969,27.7037,27.6695,27.6832,142500.0
2012-05-11 15:40:00,40.37,40.38,40.33,40.37,357000.0,27.6832,27.69,27.6557,27.6832,357000.0
2012-05-11 15:50:00,40.36,40.38,40.27,40.28,1578700.0,27.6763,27.69,27.6146,27.6214,1578700.0
2012-05-14 09:30:00,39.61,39.62,39.48,39.49,1100600.0,27.162,27.1689,27.0729,27.0797,1100600.0
2012-05-14 09:40:00,39.48,39.5,39.41,39.43,605400.0,27.0729,27.0866,27.0249,27.0386,605400.0
2012-05-14 09:50:00,39.44,39.55,39.43,39.5,769200.0,27.0454,27.1209,27.0386,27.0866,769200.0
2012-05-14 10:00:00,39.49,39.52,39.43,39.47,864800.0,27.0797,27.1003,27.0386,27.066,864800.0
2012-05-14 10:10:00,39.46,39.49,39.42,39.45,343500.0,27.0591,27.0797,27.0317,27.0523,343500.0
2012-05-14 10:20:00,39.45,39.5,39.43,39.45,630900.0,27.0523,27.0866,27.0386,27.0523,630900.0
2012-05-14 10:30:00,39.44,39.55,39.44,39.53,567600.0,27.0454,27.1209,27.0454,27.1071,567600.0
2012-05-14 10:40:00,39.53,39.55,39.49,39.53,1130400.0,27.1071,27.1209,27.0797,27.1071,1130400.0
2012-05-14 10:50:00,39.53,39.6,39.5,39.52,4298800.0,27.1071,27.1551,27.0866,27.1003,4298800.0
2012-05-14 11:00:00,39.52,39.57,39.5,39.51,1416900.0,27.1003,27.1346,27.0866,27.0934,1416900.0
2012-05-14 11:10:00,39.51,39.53,39.49,39.5,479300.0,27.0934,27.1071,27.0797,27.0866,479300.0
2012-05-14 11:20:00,39.5,39.65,39.48,39.59,1377300.0,27.0866,27.1894,27.0729,27.1483,1377300.0
2012-05-14 11:30:00,39.59,39.64,39.54,39.56,477600.0,27.1483,27.1826,27.114,27.1277,477600.0
2012-05-14 11:40:00,39.56,39.57,39.52,39.55,654000.0,27.1277,27.1346,27.1003,27.1209,654000.0
2012-05-14 11:50:00,39.55,39.57,39.53,39.55,754100.0,27.1209,27.1346,27.1071,27.1209,754100.0
2012-05-14 12:00:00,39.55,39.56,39.54,39.54,382700.0,27.1209,27.1277,27.114,27.114,382700.0
2012-05-14 12:10:00,39.54,39.57,39.53,39.57,334900.0,27.114,27.1346,27.1071,27.1346,334900.0
2012-05-14 12:20:00,39.56,39.61,39.55,39.57,252600.0,27.1277,27.162,27.1209,27.1346,252600.0
2012-05-14 12:30:00,39.57,39.58,39.54,39.55,513200.0,27.1346,27.1414,27.114,27.1209,513200.0
2012-05-14 12:40:00,39.54,39.58,39.54,39.57,280100.0,27.114,27.1414,27.114,27.1346,280100.0
2012-05-14 12:50:00,39.57,39.59,39.54,39.55,332200.0,27.1346,27.1483,27.114,27.1209,332200.0
2012-05-14 13:00:00,39.55,39.58,39.54,39.55,269100.0,27.1209,27.1414,27.114,27.1209,269100.0
2012-05-14 13:10:00,39.55,39.56,39.47,39.48,300200.0,27.1209,27.1277,27.066,27.0729,300200.0
2012-05-14 13:20:00,39.49,39.51,39.47,39.49,394000.0,27.0797,27.0934,27.066,27.0797,394000.0
2012-05-14 13:30:00,39.49,39.58,39.48,39.57,331600.0,27.0797,27.1414,27.0729,27.1346,331600.0
2012-05-14 13:40:00,39.56,39.58,39.55,39.56,194300.0,27.1277,27.1414,27.1209,27.1277,194300.0
2012-05-14 13:50:00,39.56,39.65,39.54,39.61,633100.0,27.1277,27.1894,27.114,27.162,633100.0
2012-05-14 14:00:00,39.6,39.64,39.6,39.63,549700.0,27.1551,27.1826,27.1551,27.1757,549700.0
2012-05-14 14:10:00,39.63,39.64,39.54,39.55,455500.0,27.1757,27.1826,27.114,27.1209,455500.0
2012-05-14 14:20:00,39.55,39.59,39.54,39.57,392800.0,27.1209,27.1483,27.114,27.1346,392800.0
2012-05-14 14:30:00,39.57,39.59,39.51,39.51,282800.0,27.1346,27.1483,27.0934,27.0934,282800.0
2012-05-14 14:40:00,39.51,39.53,39.46,39.46,317300.0,27.0934,27.1071,27.0591,27.0591,317300.0
2012-05-14 14:50:00,39.47,39.5,39.44,39.46,538200.0,27.066,27.0866,27.0454,27.0591,538200.0
2012-05-14 15:00:00,39.46,39.47,39.4,39.45,440200.0,27.0591,27.066,27.018,27.0523,440200.0
2012-05-14 15:10:00,39.46,39.49,39.44,39.44,289600.0,27.0591,27.0797,27.0454,27.0454,289600.0
2012-05-14 15:20:00,39.44,39.45,39.41,39.41,493500.0,27.0454,27.0523,27.0249,27.0249,493500.0
2012-05-14 15:30:00,39.41,39.46,39.41,39.42,426100.0,27.0249,27.0591,27.0249,27.0317,426100.0
2012-05-14 15:40:00,39.41,39.44,39.38,39.4,600400.0,27.0249,27.0454,27.0043,27.018,600400.0
2012-05-14 15:50:00,39.4,39.42,39.36,39.37,1640400.0,27.018,27.0317,26.9906,26.9974,1640400.0
2012-05-15 09:30:00,39.4,39.51,39.37,39.42,1062000.0,27.018,27.0934,26.9974,27.0317,1062000.0
2012-05-15 09:40:00,39.42,39.44,39.32,39.39,1185300.0,27.0317,27.0454,26.9631,27.0111,1185300.0
2012-05-15 09:50:00,39.38,39.48,39.37,39.43,507300.0,27.0043,27.0729,26.9974,27.0386,507300.0
2012-05-15 10:00:00,39.44,39.5,39.38,39.47,736000.0,27.0454,27.0866,27.0043,27.066,736000.0
2012-05-15 10:10:00,39.47,39.5,39.39,39.44,838400.0,27.066,27.0866,27.0111,27.0454,838400.0
2012-05-15 10:20:00,39.44,39.54,39.44,39.53,337700.0,27.0454,27.114,27.0454,27.1071,337700.0
2012-05-15 10:30:00,39.52,39.53,39.44,39.47,542000.0,27.1003,27.1071,27.0454,27.066,542000.0
2012-05-15 10:40:00,39.46,39.49,39.4,39.43,618400.0,27.0591,27.0797,27.018,27.0386,618400.0
2012-05-15 10:50:00,39.43,39.46,39.38,39.43,406900.0,27.0386,27.0591,27.0043,27.0386,406900.0
2012-05-15 11:00:00,39.43,39.43,39.3,39.33,459700.0,27.0386,27.0386,26.9494,26.97,459700.0
2012-05-15 11:10:00,39.33,39.33,39.22,39.26,381400.0,26.97,26.97,26.8946,26.922,381400.0
2012-05-15 11:20:00,39.27,39.31,39.26,39.28,358900.0,26.9289,26.9563,26.922,26.9357,358900.0
2012-05-15 11:30:00,39.28,39.4,39.26,39.4,277000.0,26.9357,27.018,26.922,27.018,277000.0
2012-05-15 11:40:00,39.4,39.45,39.36,39.44,558400.0,27.018,27.0523,26.9906,27.0454,558400.0
2012-05-15 11:50:00,39.44,39.45,39.41,39.42,181100.0,27.0454,27.0523,27.0249,27.0317,181100.0
2012-05-15 12:00:00,39.43,39.46,39.39,39.44,138500.0,27.0386,27.0591,27.0111,27.0454,138500.0
2012-05-15 12:10:00,39.45,39.47,39.4,39.42,217000.0,27.0523,27.066,27.018,27.0317,217000.0
2012-05-15 12:20:00,39.41,39.45,39.38,39.44,241200.0,27.0249,27.0523,27.0043,27.0454,241200.0
2012-05-15 12:30:00,39.43,39.44,39.4,39.43,208200.0,27.0386,27.0454,27.018,27.0386,208200.0
2012-05-15 12:40:00,39.44,39.45,39.37,39.37,462600.0,27.0454,27.0523,26.9974,26.9974,462600.0
2012-05-15 12:50:00,39.38,39.39,39.31,39.33,272900.0,27.0043,27.0111,26.9563,26.97,272900.0
2012-05-15 13:00:00,39.33,39.36,39.32,39.35,122500.0,26.97,26.9906,26.9631,26.9837,122500.0
2012-05-15 13:10:00,39.35,39.39,39.32,39.33,180100.0,26.9837,27.0111,26.9631,26.97,180100.0
2012-05-15 13:20:00,39.32,39.37,39.31,39.33,335800.0,26.9631,26.9974,26.9563,26.97,335800.0
2012-05-15 13:30:00,39.32,39.32,39.22,39.24,194900.0,26.9631,26.9631,26.8946,26.9083,194900.0
2012-05-15 13:40:00,39.23,39.26,39.17,39.2,424200.0,26.9014,26.922,26.8603,26.8809,424200.0
2012-05-15 13:50:00,39.2,39.22,39.14,39.18,302100.0,26.8809,26.8946,26.8397,26.8671,302100.0
2012-05-15 14:00:00,39.18,39.24,39.16,39.2,553500.0,26.8671,26.9083,26.8534,26.8809,553500.0
2012-05-15 14:10:00,39.2,39.26,39.19,39.22,682400.0,26.8809,26.922,26.874,26.8946,682400.0
2012-05-15 14:20:00,39.22,39.28,39.22,39.26,516200.0,26.8946,26.9357,26.8946,26.922,516200.0
2012-05-15 14:30:00,39.26,39.28,39.21,39.22,702400.0,26.922,26.9357,26.8877,26.8946,702400.0
2012-05-15 14:40:00,39.21,39.22,39.17,39.18,584200.0,26.8877,26.8946,26.8603,26.8671,584200.0
2012-05-15 14:50:00,39.18,39.18,39.11,39.13,206700.0,26.8671,26.8671,26.8191,26.8329,206700.0
2012-05-15 15:00:00,39.14,39.14,39.02,39.03,490900.0,26.8397,26.8397,26.7574,26.7643,490900.0
2012-05-15 15:10:00,39.04,39.05,38.93,39.01,492800.0,26.7711,26.778,26.6957,26.7506,492800.0
2012-05-15 15:20:00,39.0,39.01,38.9,38.91,398600.0,26.7437,26.7506,26.6751,26.682,398600.0
2012-05-15 15:30:00,38.91,39.0,38.91,38.97,356000.0,26.682,26.7437,26.682,26.7231,356000.0
2012-05-15 15:40:00,38.98,39.06,38.96,39.0,1911900.0,26.73,26.7849,26.7163,26.7437,1911900.0
2012-05-15 15:50:00,39.0,39.09,38.98,39.06,1671600.0,26.7437,26.8054,26.73,26.7849,1671600.0
2012-05-16 09:30:00,38.83,38.86,38.75,38.79,1025000.0,26.6271,26.6477,26.5723,26.5997,1025000.0
2012-05-16 09:40:00,38.8,38.92,38.77,38.92,680500.0,26.6066,26.6888,26.586,26.6888,680500.0
2012-05-16 09:50:00,38.92,39.01,38.91,38.98,414000.0,26.6888,26.7506,26.682,26.73,414000.0
2012-05-16 10:00:00,38.98,39.03,38.89,38.96,282900.0,26.73,26.7643,26.6683,26.7163,282900.0
2012-05-16 10:10:00,38.97,39.0,38.9,39.0,266800.0,26.7231,26.7437,26.6751,26.7437,266800.0
2012-05-16 10:20:00,39.0,39.06,38.96,38.97,755800.0,26.7437,26.7849,26.7163,26.7231,755800.0
2012-05-16 10:30:00,38.98,39.04,38.95,38.96,367900.0,26.73,26.7711,26.7094,26.7163,367900.0
2012-05-16 10:40:00,38.97,39.0,38.95,38.95,302400.0,26.7231,26.7437,26.7094,26.7094,302400.0
2012-05-16 10:50:00,38.96,38.98,38.79,38.81,3743300.0,26.7163,26.73,26.5997,26.6134,3743300.0
2012-05-16 11:00:00,38.82,38.83,38.62,38.71,1979900.0,26.6203,26.6271,26.4831,26.5448,1979900.0
2012-05-16 11:10:00,38.72,38.79,38.69,38.72,600600.0,26.5517,26.5997,26.5311,26.5517,600600.0
2012-05-16 11:20:00,38.71,38.71,38.62,38.64,559900.0,26.5448,26.5448,26.4831,26.4968,559900.0
2012-05-16 11:30:00,38.64,38.69,38.58,38.63,343700.0,26.4968,26.5311,26.4557,26.49,343700.0
2012-05-16 11:40:00,38.62,38.63,38.55,38.63,235100.0,26.4831,26.49,26.4351,26.49,235100.0
2012-05-16 11:50:00,38.62,38.68,38.6,38.66,618000.0,26.4831,26.5243,26.4694,26.5106,618000.0
2012-05-16 12:00:00,38.66,38.66,38.55,38.6,321900.0,26.5106,26.5106,26.4351,26.4694,321900.0
2012-05-16 12:10:00,38.59,38.62,38.57,38.58,280700.0,26.4626,26.4831,26.4488,26.4557,280700.0
2012-05-16 12:20:00,38.57,38.58,38.5,38.56,512300.0,26.4488,26.4557,26.4008,26.442,512300.0
2012-05-16 12:30:00,38.55,38.66,38.55,38.63,794100.0,26.4351,26.5106,26.4351,26.49,794100.0
2012-05-16 12:40:00,38.63,38.65,38.57,38.6,692600.0,26.49,26.5037,26.4488,26.4694,692600.0
2012-05-16 12:50:00,38.6,38.62,38.54,38.56,371900.0,26.4694,26.4831,26.4283,26.442,371900.0
2012-05-16 13:00:00,38.56,38.59,38.54,38.56,306700.0,26.442,26.4626,26.4283,26.442,306700.0
2012-05-16 13:10:00,38.56,38.65,38.55,38.65,318100.0,26.442,26.5037,26.4351,26.5037,318100.0
2012-05-16 13:20:00,38.62,38.64,38.56,38.57,550100.0,26.4831,26.4968,26.442,26.4488,550100.0
2012-05-16 13:30:00,38.57,38.58,38.48,38.49,455600.0,26.4488,26.4557,26.3871,26.394,455600.0
2012-05-16 13:40:00,38.49,38.51,38.45,38.48,540700.0,26.394,26.4077,26.3666,26.3871,540700.0
2012-05-16 13:50:00,38.48,38.55,38.45,38.54,331700.0,26.3871,26.4351,26.3666,26.4283,331700.0
2012-05-16 14:00:00,38.54,38.66,38.51,38.54,750100.0,26.4283,26.5106,26.4077,26.4283,750100.0
2012-05-16 14:10:00,38.54,38.55,38.44,38.53,506600.0,26.4283,26.4351,26.3597,26.4214,506600.0
2012-05-16 14:20:00,38.53,38.56,38.45,38.45,1023500.0,26.4214,26.442,26.3666,26.3666,1023500.0
2012-05-16 14:30:00,38.46,38.52,38.41,38.47,586400.0,26.3734,26.4146,26.3391,26.3803,586400.0
2012-05-16 14:40:00,38.46,38.61,38.44,38.59,1459300.0,26.3734,26.4763,26.3597,26.4626,1459300.0
2012-05-16 14:50:00,38.59,38.67,38.56,38.61,663000.0,26.4626,26.5174,26.442,26.4763,663000.0
2012-05-16 15:00:00,38.62,38.64,38.55,38.57,576500.0,26.4831,26.4968,26.4351,26.4488,576500.0
2012-05-16 15:10:00,38.57,38.57,38.48,38.54,377400.0,26.4488,26.4488,26.3871,26.4283,377400.0
2012-05-16 15:20:00,38.54,38.57,38.49,38.5,361700.0,26.4283,26.4488,26.394,26.4008,361700.0
2012-05-16 15:30:00,38.5,38.59,38.49,38.56,416500.0,26.4008,26.4626,26.394,26.442,416500.0
2012-05-16 15:40:00,38.55,38.56,38.5,38.52,629400.0,26.4351,26.442,26.4008,26.4146,629400.0
2012-05-16 15:50:00,38.52,38.53,38.44,38.45,1413800.0,26.4146,26.4214,26.3597,26.3666,1413800.0
2012-05-17 09:30:00,38.44,38.52,38.36,38.36,972700.0,26.3597,26.4146,26.3048,26.3048,972700.0
2012-05-17 09:40:00,38.36,38.41,38.31,38.33,606100.0,26.3048,26.3391,26.2705,26.2843,606100.0
2012-05-17 09:50:00,38.32,38.35,38.28,38.33,734100.0,26.2774,26.298,26.25,26.2843,734100.0
2012-05-17 10:00:00,38.34,38.38,38.12,38.38,1719800.0,26.2911,26.3186,26.1403,26.3186,1719800.0
2012-05-17 10:10:00,38.39,38.5,38.32,38.45,1594500.0,26.3254,26.4008,26.2774,26.3666,1594500.0
2012-05-17 10:20:00,38.45,38.49,38.34,38.43,403900.0,26.3666,26.394,26.2911,26.3528,403900.0
2012-05-17 10:30:00,38.42,38.43,38.31,38.42,412000.0,26.346,26.3528,26.2705,26.346,412000.0
2012-05-17 10:40:00,38.42,38.47,38.34,38.36,416300.0,26.346,26.3803,26.2911,26.3048,416300.0
2012-05-17 10:50:00,38.36,38.44,38.32,38.4,339300.0,26.3048,26.3597,26.2774,26.3323,339300.0
2012-05-17 11:00:00,38.4,38.48,38.37,38.43,416400.0,26.3323,26.3871,26.3117,26.3528,416400.0
2012-05-17 11:10:00,38.43,38.44,38.37,38.42,573700.0,26.3528,26.3597,26.3117,26.346,573700.0
2012-05-17 11:20:00,38.41,38.41,38.34,38.38,505600.0,26.3391,26.3391,26.2911,26.3186,505600.0
2012-05-17 11:30:00,38.37,38.38,38.28,38.32,671200.0,26.3117,26.3186,26.25,26.2774,671200.0
2012-05-17 11:40:00,38.33,38.39,38.31,38.38,787400.0,26.2843,26.3254,26.2705,26.3186,787400.0
2012-05-17 11:50:00,38.38,38.38,38.3,38.34,761400.0,26.3186,26.3186,26.2637,26.2911,761400.0
2012-05-17 12:00:00,38.34,38.34,38.15,38.19,557500.0,26.2911,26.2911,26.1608,26.1883,557500.0
2012-05-17 12:10:00,38.18,38.2,38.12,38.2,657800.0,26.1814,26.1951,26.1403,26.1951,657800.0
2012-05-17 12:20:00,38.21,38.28,38.19,38.23,333600.0,26.202,26.25,26.1883,26.2157,333600.0
2012-05-17 12:30:00,38.22,38.27,38.18,38.27,125400.0,26.2088,26.2431,26.1814,26.2431,125400.0
2012-05-17 12:40:00,38.27,38.31,38.26,38.29,132400.0,26.2431,26.2705,26.2363,26.2568,132400.0
2012-05-17 12:50:00,38.29,38.29,38.23,38.25,141000.0,26.2568,26.2568,26.2157,26.2294,141000.0
2012-05-17 13:00:00,38.25,38.37,38.24,38.35,260600.0,26.2294,26.3117,26.2225,26.298,260600.0
2012-05-17 13:10:00,38.34,38.38,38.31,38.36,216300.0,26.2911,26.3186,26.2705,26.3048,216300.0
2012-05-17 13:20:00,38.35,38.38,38.31,38.33,195200.0,26.298,26.3186,26.2705,26.2843,195200.0
2012-05-17 13:30:00,38.32,38.33,38.25,38.25,170000.0,26.2774,26.2843,26.2294,26.2294,170000.0
2012-05-17 13:40:00,38.26,38.27,38.19,38.19,226200.0,26.2363,26.2431,26.1883,26.1883,226200.0
2012-05-17 13:50:00,38.18,38.28,38.18,38.25,144600.0,26.1814,26.25,26.1814,26.2294,144600.0
2012-05-17 14:00:00,38.25,38.25,38.18,38.19,198800.0,26.2294,26.2294,26.1814,26.1883,198800.0
2012-05-17 14:10:00,38.2,38.21,38.15,38.17,145100.0,26.1951,26.202,26.1608,26.1745,145100.0
2012-05-17 14:20:00,38.17,38.25,38.16,38.18,177300.0,26.1745,26.2294,26.1677,26.1814,177300.0
2012-05-17 14:30:00,38.18,38.2,38.1,38.13,333700.0,26.1814,26.1951,26.1265,26.1471,333700.0
2012-05-17 14:40:00,38.12,38.15,38.09,38.11,370600.0,26.1403,26.1608,26.1197,26.1334,370600.0
2012-05-17 14:50:00,38.11,38.15,38.1,38.13,392100.0,26.1334,26.1608,26.1265,26.1471,392100.0
2012-05-17 15:00:00,38.13,38.18,38.09,38.1,287900.0,26.1471,26.1814,26.1197,26.1265,287900.0
2012-05-17 15:10:00,38.09,38.16,38.08,38.15,361700.0,26.1197,26.1677,26.1128,26.1608,361700.0
2012-05-17 15:20:00,38.15,38.16,38.09,38.12,246800.0,26.1608,26.1677,26.1197,26.1403,246800.0
2012-05-17 15:30:00,38.12,38.12,38.0,38.0,715500.0,26.1403,26.1403,26.058,26.058,715500.0
2012-05-17 15:40:00,38.0,38.01,37.92,37.96,763300.0,26.058,26.0648,26.0031,26.0305,763300.0
2012-05-17 15:50:00,37.97,37.99,37.93,37.94,850000.0,26.0374,26.0511,26.01,26.0168,850000.0
2012-05-18 09:30:00,38.07,38.11,37.97,37.98,1357200.0,26.106,26.1334,26.0374,26.0443,1357200.0
2012-05-18 09:40:00,37.98,38.09,37.95,38.08,1011500.0,26.0443,26.1197,26.0237,26.1128,1011500.0
2012-05-18 09:50:00,38.08,38.15,38.05,38.06,782200.0,26.1128,26.1608,26.0923,26.0991,782200.0
2012-05-18 10:00:00,38.05,38.08,37.99,38.01,335400.0,26.0923,26.1128,26.0511,26.0648,335400.0
2012-05-18 10:10:00,38.01,38.09,37.97,37.98,330900.0,26.0648,26.1197,26.0374,26.0443,330900.0
2012-05-18 10:20:00,37.98,38.02,37.95,37.96,465200.0,26.0443,26.0717,26.0237,26.0305,465200.0
2012-05-18 10:30:00,37.96,38.04,37.93,38.03,383500.0,26.0305,26.0854,26.01,26.0785,383500.0
2012-05-18 10:40:00,38.04,38.09,37.99,38.09,181100.0,26.0854,26.1197,26.0511,26.1197,181100.0
2012-05-18 10:50:00,38.08,38.19,38.08,38.1,448200.0,26.1128,26.1883,26.1128,26.1265,448200.0
2012-05-18 11:00:00,38.09,38.13,38.02,38.03,492900.0,26.1197,26.1471,26.0717,26.0785,492900.0
2012-05-18 11:10:00,38.03,38.1,37.98,38.02,317800.0,26.0785,26.1265,26.0443,26.0717,317800.0
2012-05-18 11:20:00,38.02,38.04,37.93,37.97,655800.0,26.0717,26.0854,26.01,26.0374,655800.0
2012-05-18 11:30:00,37.98,38.02,37.83,37.92,759600.0,26.0443,26.0717,25.9414,26.0031,759600.0
2012-05-18 11:40:00,37.92,37.98,37.8,37.81,531100.0,26.0031,26.0443,25.9208,25.9277,531100.0
2012-05-18 11:50:00,37.8,37.85,37.73,37.85,671800.0,25.9208,25.9551,25.8728,25.9551,671800.0
2012-05-18 12:00:00,37.85,37.92,37.84,37.9,1432000.0,25.9551,26.0031,25.9483,25.9894,1432000.0
2012-05-18 12:10:00,37.9,37.93,37.82,37.86,229200.0,25.9894,26.01,25.9345,25.962,229200.0
2012-05-18 12:20:00,37.86,37.94,37.82,37.93,179500.0,25.962,26.0168,25.9345,26.01,179500.0
2012-05-18 12:30:00,37.92,37.95,37.9,37.94,228100.0,26.0031,26.0237,25.9894,26.0168,228100.0
2012-05-18 12:40:00,37.94,37.99,37.9,37.93,263000.0,26.0168,26.0511,25.9894,26.01,263000.0
2012-05-18 12:50:00,37.94,37.97,37.87,37.87,267800.0,26.0168,26.0374,25.9688,25.9688,267800.0
2012-05-18 13:00:00,37.87,37.89,37.83,37.88,229900.0,25.9688,25.9825,25.9414,25.9757,229900.0
2012-05-18 13:10:00,37.88,37.97,37.88,37.93,391500.0,25.9757,26.0374,25.9757,26.01,391500.0
2012-05-18 13:20:00,37.93,37.94,37.86,37.87,191800.0,26.01,26.0168,25.962,25.9688,191800.0
2012-05-18 13:30:00,37.88,37.89,37.8,37.8,112500.0,25.9757,25.9825,25.9208,25.9208,112500.0
2012-05-18 13:40:00,37.8,37.84,37.76,37.79,167000.0,25.9208,25.9483,25.8934,25.914,167000.0
2012-05-18 13:50:00,37.79,37.81,37.71,37.71,640400.0,25.914,25.9277,25.8591,25.8591,640400.0
2012-05-18 14:00:00,37.72,37.73,37.64,37.66,297000.0,25.866,25.8728,25.8111,25.8248,297000.0
2012-05-18 14:10:00,37.67,37.72,37.63,37.63,785300.0,25.8317,25.866,25.8042,25.8042,785300.0
2012-05-18 14:20:00,37.62,37.64,37.57,37.63,514300.0,25.7974,25.8111,25.7631,25.8042,514300.0
2012-05-18 14:30:00,37.64,37.64,37.53,37.57,590900.0,25.8111,25.8111,25.7357,25.7631,590900.0
2012-05-18 14:40:00,37.56,37.62,37.54,37.61,457100.0,25.7562,25.7974,25.7425,25.7905,457100.0
2012-05-18 14:50:00,37.61,37.69,37.61,37.62,213600.0,25.7905,25.8454,25.7905,25.7974,213600.0
2012-05-18 15:00:00,37.61,37.73,37.55,37.73,1169700.0,25.7905,25.8728,25.7494,25.8728,1169700.0
2012-05-18 15:10:00,37.73,37.82,37.73,37.77,1001100.0,25.8728,25.9345,25.8728,25.9003,1001100.0
2012-05-18 15:20:00,37.77,37.78,37.65,37.66,959100.0,25.9003,25.9071,25.818,25.8248,959100.0
2012-05-18 15:30:00,37.66,37.68,37.59,37.63,703900.0,25.8248,25.8385,25.7768,25.8042,703900.0
2012-05-18 15:40:00,37.63,37.63,37.54,37.58,996400.0,25.8042,25.8042,25.7425,25.77,996400.0
2012-05-18 15:50:00,37.57,37.73,37.52,37.7,6466600.0,25.7631,25.8728,25.7288,25.8523,6466600.0
2012-05-21 09:30:00,37.88,38.03,37.84,38.01,1303200.0,25.9757,26.0785,25.9483,26.0648,1303200.0
2012-05-21 09:40:00,38.01,38.05,37.96,38.02,765600.0,26.0648,26.0923,26.0305,26.0717,765600.0
2012-05-21 09:50:00,38.02,38.07,37.94,38.06,925200.0,26.0717,26.106,26.0168,26.0991,925200.0
2012-05-21 10:00:00,38.05,38.1,38.03,38.09,383600.0,26.0923,26.1265,26.0785,26.1197,383600.0
2012-05-21 10:10:00,38.09,38.19,38.05,38.16,714700.0,26.1197,26.1883,26.0923,26.1677,714700.0
2012-05-21 10:20:00,38.16,38.25,38.12,38.24,1869200.0,26.1677,26.2294,26.1403,26.2225,1869200.0
2012-05-21 10:30:00,38.24,38.31,38.23,38.25,1129500.0,26.2225,26.2705,26.2157,26.2294,1129500.0
2012-05-21 10:40:00,38.25,38.29,38.23,38.27,486600.0,26.2294,26.2568,26.2157,26.2431,486600.0
2012-05-21 10:50:00,38.26,38.38,38.25,38.33,649400.0,26.2363,26.3186,26.2294,26.2843,649400.0
2012-05-21 11:00:00,38.33,38.34,38.29,38.3,538500.0,26.2843,26.2911,26.2568,26.2637,538500.0
2012-05-21 11:10:00,38.3,38.33,38.27,38.29,627000.0,26.2637,26.2843,26.2431,26.2568,627000.0
2012-05-21 11:20:00,38.3,38.3,38.24,38.28,429600.0,26.2637,26.2637,26.2225,26.25,429600.0
2012-05-21 11:30:00,38.28,38.32,38.25,38.27,744500.0,26.25,26.2774,26.2294,26.2431,744500.0
2012-05-21 11:40:00,38.26,38.27,38.22,38.26,938900.0,26.2363,26.2431,26.2088,26.2363,938900.0
2012-05-21 11:50:00,38.25,38.27,38.23,38.24,239700.0,26.2294,26.2431,26.2157,26.2225,239700.0
2012-05-21 12:00:00,38.23,38.32,38.22,38.28,261600.0,26.2157,26.2774,26.2088,26.25,261600.0
2012-05-21 12:10:00,38.28,38.37,38.28,38.35,373800.0,26.25,26.3117,26.25,26.298,373800.0
2012-05-21 12:20:00,38.37,38.41,38.35,38.41,469100.0,26.3117,26.3391,26.298,26.3391,469100.0
2012-05-21 12:30:00,38.41,38.41,38.36,38.4,271800.0,26.3391,26.3391,26.3048,26.3323,271800.0
2012-05-21 12:40:00,38.41,38.41,38.34,38.36,224300.0,26.3391,26.3391,26.2911,26.3048,224300.0
2012-05-21 12:50:00,38.36,38.36,38.32,38.35,229100.0,26.3048,26.3048,26.2774,26.298,229100.0
2012-05-21 13:00:00,38.36,38.4,38.35,38.4,315200.0,26.3048,26.3323,26.298,26.3323,315200.0
2012-05-21 13:10:00,38.4,38.42,38.34,38.36,298700.0,26.3323,26.346,26.2911,26.3048,298700.0
2012-05-21 13:20:00,38.36,38.39,38.36,38.36,118600.0,26.3048,26.3254,26.3048,26.3048,118600.0
2012-05-21 13:30:00,38.36,38.4,38.36,38.39,773000.0,26.3048,26.3323,26.3048,26.3254,773000.0
2012-05-21 13:40:00,38.39,38.44,38.38,38.42,493300.0,26.3254,26.3597,26.3186,26.346,493300.0
2012-05-21 13:50:00,38.43,38.43,38.36,38.36,105400.0,26.3528,26.3528,26.3048,26.3048,105400.0
2012-05-21 14:00:00,38.37,38.38,38.29,38.3,391900.0,26.3117,26.3186,26.2568,26.2637,391900.0
2012-05-21 14:10:00,38.3,38.35,38.28,38.34,289900.0,26.2637,26.298,26.25,26.2911,289900.0
2012-05-21 14:20:00,38.35,38.39,38.32,38.33,664800.0,26.298,26.3254,26.2774,26.2843,664800.0
2012-05-21 14:30:00,38.33,38.37,38.32,38.35,266500.0,26.2843,26.3117,26.2774,26.298,266500.0
2012-05-21 14:40:00,38.35,38.38,38.34,38.37,110800.0,26.298,26.3186,26.2911,26.3117,110800.0
2012-05-21 14:50:00,38.37,38.46,38.35,38.45,377400.0,26.3117,26.3734,26.298,26.3666,377400.0
2012-05-21 15:00:00,38.46,38.52,38.45,38.5,281400.0,26.3734,26.4146,26.3666,26.4008,281400.0
2012-05-21 15:10:00,38.5,38.57,38.49,38.55,375100.0,26.4008,26.4488,26.394,26.4351,375100.0
2012-05-21 15:20:00,38.56,38.6,38.56,38.56,362000.0,26.442,26.4694,26.442,26.442,362000.0
2012-05-21 15:30:00,38.57,38.58,38.51,38.52,410100.0,26.4488,26.4557,26.4077,26.4146,410100.0
2012-05-21 15:40:00,38.53,38.59,38.51,38.58,508100.0,26.4214,26.4626,26.4077,26.4557,508100.0
2012-05-21 15:50:00,38.59,38.64,38.57,38.58,1735900.0,26.4626,26.4968,26.4488,26.4557,1735900.0
2012-05-22 09:30:00,38.53,38.57,38.37,38.38,1635200.0,26.4214,26.4488,26.3117,26.3186,1635200.0
2012-05-22 09:40:00,38.37,38.52,38.36,38.49,914100.0,26.3117,26.4146,26.3048,26.394,914100.0
2012-05-22 09:50:00,38.48,38.57,38.46,38.47,457800.0,26.3871,26.4488,26.3734,26.3803,457800.0
2012-05-22 10:00:00,38.48,38.65,38.48,38.63,1450100.0,26.3871,26.5037,26.3871,26.49,1450100.0
2012-05-22 10:10:00,38.64,38.75,38.62,38.73,335700.0,26.4968,26.5723,26.4831,26.5586,335700.0
2012-05-22 10:20:00,38.74,38.76,38.69,38.7,1005600.0,26.5654,26.5791,26.5311,26.538,1005600.0
2012-05-22 10:30:00,38.7,38.78,38.7,38.75,639200.0,26.538,26.5928,26.538,26.5723,639200.0
2012-05-22 10:40:00,38.75,38.81,38.73,38.79,431500.0,26.5723,26.6134,26.5586,26.5997,431500.0
2012-05-22 10:50:00,38.79,38.79,38.7,38.77,257100.0,26.5997,26.5997,26.538,26.586,257100.0
2012-05-22 11:00:00,38.76,38.81,38.69,38.71,397700.0,26.5791,26.6134,26.5311,26.5448,397700.0
2012-05-22 11:10:00,38.7,38.74,38.69,38.7,435200.0,26.538,26.5654,26.5311,26.538,435200.0
2012-05-22 11:20:00,38.71,38.74,38.69,38.71,224100.0,26.5448,26.5654,26.5311,26.5448,224100.0
2012-05-22 11:30:00,38.7,38.74,38.65,38.67,838200.0,26.538,26.5654,26.5037,26.5174,838200.0
2012-05-22 11:40:00,38.67,38.68,38.64,38.66,450300.0,26.5174,26.5243,26.4968,26.5106,450300.0
2012-05-22 11:50:00,38.66,38.67,38.54,38.54,1302100.0,26.5106,26.5174,26.4283,26.4283,1302100.0
2012-05-22 12:00:00,38.55,38.56,38.42,38.43,713900.0,26.4351,26.442,26.346,26.3528,713900.0
2012-05-22 12:10:00,38.42,38.51,38.4,38.51,302000.0,26.346,26.4077,26.3323,26.4077,302000.0
2012-05-22 12:20:00,38.52,38.57,38.51,38.54,358900.0,26.4146,26.4488,26.4077,26.4283,358900.0
2012-05-22 12:30:00,38.54,38.56,38.5,38.53,180000.0,26.4283,26.442,26.4008,26.4214,180000.0
2012-05-22 12:40:00,38.54,38.58,38.52,38.57,157100.0,26.4283,26.4557,26.4146,26.4488,157100.0
2012-05-22 12:50:00,38.57,38.57,38.52,38.53,177400.0,26.4488,26.4488,26.4146,26.4214,177400.0
2012-05-22 13:00:00,38.53,38.58,38.53,38.55,115400.0,26.4214,26.4557,26.4214,26.4351,115400.0
2012-05-22 13:10:00,38.55,38.55,38.45,38.48,137900.0,26.4351,26.4351,26.3666,26.3871,137900.0
2012-05-22 13:20:00,38.47,38.52,38.44,38.48,94500.0,26.3803,26.4146,26.3597,26.3871,94500.0
2012-05-22 13:30:00,38.48,38.56,38.44,38.51,112100.0,26.3871,26.442,26.3597,26.4077,112100.0
2012-05-22 13:40:00,38.51,38.51,38.41,38.5,247200.0,26.4077,26.4077,26.3391,26.4008,247200.0
2012-05-22 13:50:00,38.5,38.51,38.46,38.5,114500.0,26.4008,26.4077,26.3734,26.4008,114500.0
2012-05-22 14:00:00,38.5,38.59,38.5,38.59,163900.0,26.4008,26.4626,26.4008,26.4626,163900.0
2012-05-22 14:10:00,38.58,38.58,38.48,38.51,146800.0,26.4557,26.4557,26.3871,26.4077,146800.0
2012-05-22 14:20:00,38.52,38.6,38.52,38.54,199200.0,26.4146,26.4694,26.4146,26.4283,199200.0
2012-05-22 14:30:00,38.53,38.56,38.44,38.48,314700.0,26.4214,26.442,26.3597,26.3871,314700.0
2012-05-22 14:40:00,38.48,38.52,38.44,38.49,455600.0,26.3871,26.4146,26.3597,26.394,455600.0
2012-05-22 14:50:00,38.49,38.52,38.45,38.48,267400.0,26.394,26.4146,26.3666,26.3871,267400.0
2012-05-22 15:00:00,38.48,38.51,38.44,38.48,513500.0,26.3871,26.4077,26.3597,26.3871,513500.0
2012-05-22 15:10:00,38.47,38.48,38.35,38.35,308600.0,26.3803,26.3871,26.298,26.298,308600.0
2012-05-22 15:20:00,38.35,38.37,38.25,38.25,455800.0,26.298,26.3117,26.2294,26.2294,455800.0
2012-05-22 15:30:00,38.24,38.24,38.11,38.12,629400.0,26.2225,26.2225,26.1334,26.1403,629400.0
2012-05-22 15:40:00,38.12,38.16,37.97,38.0,877800.0,26.1403,26.1677,26.0374,26.058,877800.0
2012-05-22 15:50:00,37.99,38.26,37.99,38.24,2539500.0,26.0511,26.2363,26.0511,26.2225,2539500.0
2012-05-23 09:30:00,37.82,37.82,37.68,37.69,1030100.0,25.9345,25.9345,25.8385,25.8454,1030100.0
2012-05-23 09:40:00,37.69,37.73,37.61,37.62,735900.0,25.8454,25.8728,25.7905,25.7974,735900.0
2012-05-23 09:50:00,37.61,37.72,37.59,37.66,546600.0,25.7905,25.866,25.7768,25.8248,546600.0
2012-05-23 10:00:00,37.66,37.76,37.59,37.61,1140000.0,25.8248,25.8934,25.7768,25.7905,1140000.0
2012-05-23 10:10:00,37.63,37.64,37.47,37.49,825000.0,25.8042,25.8111,25.6945,25.7082,825000.0
2012-05-23 10:20:00,37.48,37.49,37.35,37.41,1174400.0,25.7014,25.7082,25.6122,25.6534,1174400.0
2012-05-23 10:30:00,37.41,37.43,37.26,37.26,893100.0,25.6534,25.6671,25.5505,25.5505,893100.0
2012-05-23 10:40:00,37.26,37.33,37.18,37.24,1188300.0,25.5505,25.5985,25.4957,25.5368,1188300.0
2012-05-23 10:50:00,37.24,37.34,37.23,37.3,315300.0,25.5368,25.6054,25.53,25.578,315300.0
2012-05-23 11:00:00,37.3,37.38,37.25,37.36,460200.0,25.578,25.6328,25.5437,25.6191,460200.0
2012-05-23 11:10:00,37.36,37.38,37.3,37.35,657100.0,25.6191,25.6328,25.578,25.6122,657100.0
2012-05-23 11:20:00,37.35,37.38,37.32,37.33,738500.0,25.6122,25.6328,25.5917,25.5985,738500.0
2012-05-23 11:30:00,37.34,37.4,37.26,37.3,1242900.0,25.6054,25.6465,25.5505,25.578,1242900.0
2012-05-23 11:40:00,37.3,37.38,37.24,37.26,645900.0,25.578,25.6328,25.5368,25.5505,645900.0
2012-05-23 11:50:00,37.26,37.29,37.2,37.2,416600.0,25.5505,25.5711,25.5094,25.5094,416600.0
2012-05-23 12:00:00,37.2,37.21,37.13,37.16,428700.0,25.5094,25.5162,25.4614,25.482,428700.0
2012-05-23 12:10:00,37.17,37.25,37.15,37.24,280000.0,25.4888,25.5437,25.4751,25.5368,280000.0
2012-05-23 12:20:00,37.24,37.24,37.15,37.17,537100.0,25.5368,25.5368,25.4751,25.4888,537100.0
2012-05-23 12:30:00,37.17,37.25,37.15,37.24,276400.0,25.4888,25.5437,25.4751,25.5368,276400.0
2012-05-23 12:40:00,37.24,37.31,37.23,37.28,246500.0,25.5368,25.5848,25.53,25.5642,246500.0
2012-05-23 12:50:00,37.29,37.29,37.2,37.22,277200.0,25.5711,25.5711,25.5094,25.5231,277200.0
2012-05-23 13:00:00,37.22,37.28,37.22,37.25,428200.0,25.5231,25.5642,25.5231,25.5437,428200.0
2012-05-23 13:10:00,37.25,37.34,37.24,37.31,478100.0,25.5437,25.6054,25.5368,25.5848,478100.0
2012-05-23 13:20:00,37.31,37.4,37.31,37.4,222200.0,25.5848,25.6465,25.5848,25.6465,222200.0
2012-05-23 13:30:00,37.4,37.44,37.37,37.42,208200.0,25.6465,25.674,25.626,25.6602,208200.0
2012-05-23 13:40:00,37.43,37.5,37.41,37.47,290900.0,25.6671,25.7151,25.6534,25.6945,290900.0
2012-05-23 13:50:00,37.47,37.49,37.39,37.46,455300.0,25.6945,25.7082,25.6397,25.6877,455300.0
2012-05-23 14:00:00,37.46,37.47,37.38,37.45,311900.0,25.6877,25.6945,25.6328,25.6808,311900.0
2012-05-23 14:10:00,37.46,37.46,37.32,37.34,465400.0,25.6877,25.6877,25.5917,25.6054,465400.0
2012-05-23 14:20:00,37.34,37.39,37.33,37.34,641900.0,25.6054,25.6397,25.5985,25.6054,641900.0
2012-05-23 14:30:00,37.34,37.45,37.33,37.44,466000.0,25.6054,25.6808,25.5985,25.674,466000.0
2012-05-23 14:40:00,37.44,37.55,37.41,37.48,801000.0,25.674,25.7494,25.6534,25.7014,801000.0
2012-05-23 14:50:00,37.48,37.58,37.48,37.57,580100.0,25.7014,25.77,25.7014,25.7631,580100.0
2012-05-23 15:00:00,37.57,37.6,37.5,37.59,610200.0,25.7631,25.7837,25.7151,25.7768,610200.0
2012-05-23 15:10:00,37.6,37.63,37.54,37.63,799600.0,25.7837,25.8042,25.7425,25.8042,799600.0
2012-05-23 15:20:00,37.63,37.72,37.61,37.7,363300.0,25.8042,25.866,25.7905,25.8523,363300.0
2012-05-23 15:30:00,37.7,37.91,37.69,37.88,1187900.0,25.8523,25.9963,25.8454,25.9757,1187900.0
2012-05-23 15:40:00,37.87,37.96,37.87,37.94,733700.0,25.9688,26.0305,25.9688,26.0168,733700.0
2012-05-23 15:50:00,37.94,37.96,37.83,37.95,1363900.0,26.0168,26.0305,25.9414,26.0237,1363900.0
2012-05-24 09:30:00,38.05,38.07,37.78,37.79,981300.0,26.0923,26.106,25.9071,25.914,981300.0
2012-05-24 09:40:00,37.78,37.89,37.76,37.78,634900.0,25.9071,25.9825,25.8934,25.9071,634900.0
2012-05-24 09:50:00,37.78,37.81,37.67,37.74,508000.0,25.9071,25.9277,25.8317,25.8797,508000.0
2012-05-24 10:00:00,37.72,37.81,37.66,37.77,621400.0,25.866,25.9277,25.8248,25.9003,621400.0
2012-05-24 10:10:00,37.77,37.79,37.67,37.74,575100.0,25.9003,25.914,25.8317,25.8797,575100.0
2012-05-24 10:20:00,37.73,37.82,37.69,37.81,503200.0,25.8728,25.9345,25.8454,25.9277,503200.0
2012-05-24 10:30:00,37.81,37.96,37.79,37.88,677800.0,25.9277,26.0305,25.914,25.9757,677800.0
2012-05-24 10:40:00,37.89,37.95,37.84,37.86,369300.0,25.9825,26.0237,25.9483,25.962,369300.0
2012-05-24 10:50:00,37.86,37.91,37.82,37.87,207700.0,25.962,25.9963,25.9345,25.9688,207700.0
2012-05-24 11:00:00,37.87,37.9,37.84,37.86,367500.0,25.9688,25.9894,25.9483,25.962,367500.0
2012-05-24 11:10:00,37.86,37.98,37.85,37.94,219100.0,25.962,26.0443,25.9551,26.0168,219100.0
2012-05-24 11:20:00,37.94,37.98,37.88,37.9,148200.0,26.0168,26.0443,25.9757,25.9894,148200.0
2012-05-24 11:30:00,37.9,37.9,37.76,37.8,292100.0,25.9894,25.9894,25.8934,25.9208,292100.0
2012-05-24 11:40:00,37.8,37.82,37.71,37.75,237000.0,25.9208,25.9345,25.8591,25.8865,237000.0
2012-05-24 11:50:00,37.74,37.79,37.7,37.74,268800.0,25.8797,25.914,25.8523,25.8797,268800.0
2012-05-24 12:00:00,37.74,37.75,37.59,37.66,412500.0,25.8797,25.8865,25.7768,25.8248,412500.0
2012-05-24 12:10:00,37.66,37.71,37.59,37.59,299300.0,25.8248,25.8591,25.7768,25.7768,299300.0
2012-05-24 12:20:00,37.6,37.65,37.6,37.63,233300.0,25.7837,25.818,25.7837,25.8042,233300.0
2012-05-24 12:30:00,37.62,37.66,37.6,37.65,215700.0,25.7974,25.8248,25.7837,25.818,215700.0
2012-05-24 12:40:00,37.65,37.68,37.63,37.68,286200.0,25.818,25.8385,25.8042,25.8385,286200.0
2012-05-24 12:50:00,37.68,37.69,37.58,37.64,682500.0,25.8385,25.8454,25.77,25.8111,682500.0
2012-05-24 13:00:00,37.65,37.7,37.62,37.69,300000.0,25.818,25.8523,25.7974,25.8454,300000.0
2012-05-24 13:10:00,37.68,37.69,37.6,37.61,1202000.0,25.8385,25.8454,25.7837,25.7905,1202000.0
2012-05-24 13:20:00,37.61,37.66,37.54,37.54,269800.0,25.7905,25.8248,25.7425,25.7425,269800.0
2012-05-24 13:30:00,37.54,37.55,37.48,37.54,550500.0,25.7425,25.7494,25.7014,25.7425,550500.0
2012-05-24 13:40:00,37.54,37.57,37.5,37.51,187600.0,25.7425,25.7631,25.7151,25.722,187600.0
2012-05-24 13:50:00,37.5,37.53,37.42,37.42,212900.0,25.7151,25.7357,25.6602,25.6602,212900.0
2012-05-24 14:00:00,37.42,37.52,37.41,37.49,265800.0,25.6602,25.7288,25.6534,25.7082,265800.0
2012-05-24 14:10:00,37.49,37.5,37.41,37.47,559200.0,25.7082,25.7151,25.6534,25.6945,559200.0
2012-05-24 14:20:00,37.46,37.51,37.45,37.48,189500.0,25.6877,25.722,25.6808,25.7014,189500.0
2012-05-24 14:30:00,37.49,37.54,37.47,37.47,240100.0,25.7082,25.7425,25.6945,25.6945,240100.0
2012-05-24 14:40:00,37.47,37.5,37.41,37.49,352700.0,25.6945,25.7151,25.6534,25.7082,352700.0
2012-05-24 14:50:00,37.49,37.52,37.43,37.43,307700.0,25.7082,25.7288,25.6671,25.6671,307700.0
2012-05-24 15:00:00,37.44,37.54,37.44,37.48,192900.0,25.674,25.7425,25.674,25.7014,192900.0
2012-05-24 15:10:00,37.49,37.51,37.44,37.5,520400.0,25.7082,25.722,25.674,25.7151,520400.0
2012-05-24 15:20:00,37.5,37.67,37.47,37.62,664000.0,25.7151,25.8317,25.6945,25.7974,664000.0
2012-05-24 15:30:00,37.63,37.69,37.59,37.61,1559400.0,25.8042,25.8454,25.7768,25.7905,1559400.0
2012-05-24 15:40:00,37.62,37.66,37.59,37.65,677600.0,25.7974,25.8248,25.7768,25.818,677600.0
2012-05-24 15:50:00,37.64,37.74,37.63,37.73,1044600.0,25.8111,25.8797,25.8042,25.8728,1044600.0
2012-05-25 09:30:00,37.61,37.72,37.53,37.7,1757300.0,25.7905,25.866,25.7357,25.8523,1757300.0
2012-05-25 09:40:00,37.71,37.71,37.58,37.66,1566200.0,25.8591,25.8591,25.77,25.8248,1566200.0
2012-05-25 09:50:00,37.65,37.76,37.59,37.69,603800.0,25.818,25.8934,25.7768,25.8454,603800.0
2012-05-25 10:00:00,37.7,37.72,37.59,37.6,578200.0,25.8523,25.866,25.7768,25.7837,578200.0
2012-05-25 10:10:00,37.61,37.61,37.52,37.59,3323900.0,25.7905,25.7905,25.7288,25.7768,3323900.0
2012-05-25 10:20:00,37.6,37.63,37.55,37.6,439600.0,25.7837,25.8042,25.7494,25.7837,439600.0
2012-05-25 10:30:00,37.6,37.69,37.6,37.64,452200.0,25.7837,25.8454,25.7837,25.8111,452200.0
2012-05-25 10:40:00,37.64,37.65,37.55,37.59,349400.0,25.8111,25.818,25.7494,25.7768,349400.0
2012-05-25 10:50:00,37.59,37.66,37.58,37.6,321500.0,25.7768,25.8248,25.77,25.7837,321500.0
2012-05-25 11:00:00,37.6,37.71,37.6,37.7,326400.0,25.7837,25.8591,25.7837,25.8523,326400.0
2012-05-25 11:10:00,37.7,37.73,37.67,37.7,448700.0,25.8523,25.8728,25.8317,25.8523,448700.0
2012-05-25 11:20:00,37.71,37.77,37.68,37.74,225600.0,25.8591,25.9003,25.8385,25.8797,225600.0
2012-05-25 11:30:00,37.73,37.75,37.64,37.67,359400.0,25.8728,25.8865,25.8111,25.8317,359400.0
2012-05-25 11:40:00,37.66,37.71,37.66,37.7,252100.0,25.8248,25.8591,25.8248,25.8523,252100.0
2012-05-25 11:50:00,37.71,37.74,37.68,37.69,290400.0,25.8591,25.8797,25.8385,25.8454,290400.0
2012-05-25 12:00:00,37.69,37.7,37.63,37.69,332400.0,25.8454,25.8523,25.8042,25.8454,332400.0
2012-05-25 12:10:00,37.69,37.69,37.64,37.66,290100.0,25.8454,25.8454,25.8111,25.8248,290100.0
2012-05-25 12:20:00,37.66,37.67,37.61,37.62,402900.0,25.8248,25.8317,25.7905,25.7974,402900.0
2012-05-25 12:30:00,37.62,37.64,37.61,37.63,240800.0,25.7974,25.8111,25.7905,25.8042,240800.0
2012-05-25 12:40:00,37.63,37.65,37.62,37.62,215900.0,25.8042,25.818,25.7974,25.7974,215900.0
2012-05-25 12:50:00,37.63,37.67,37.61,37.64,584000.0,25.8042,25.8317,25.7905,25.8111,584000.0
2012-05-25 13:00:00,37.63,37.64,37.6,37.61,303500.0,25.8042,25.8111,25.7837,25.7905,303500.0
2012-05-25 13:10:00,37.61,37.63,37.58,37.62,195400.0,25.7905,25.8042,25.77,25.7974,195400.0
2012-05-25 13:20:00,37.62,37.65,37.61,37.64,106900.0,25.7974,25.818,25.7905,25.8111,106900.0
2012-05-25 13:30:00,37.64,37.66,37.64,37.64,125000.0,25.8111,25.8248,25.8111,25.8111,125000.0
2012-05-25 13:40:00,37.65,37.66,37.63,37.65,126100.0,25.818,25.8248,25.8042,25.818,126100.0
2012-05-25 13:50:00,37.64,37.66,37.61,37.63,171500.0,25.8111,25.8248,25.7905,25.8042,171500.0
2012-05-25 14:00:00,37.63,37.64,37.62,37.62,249700.0,25.8042,25.8111,25.7974,25.7974,249700.0
2012-05-25 14:10:00,37.62,37.63,37.57,37.57,644000.0,25.7974,25.8042,25.7631,25.7631,644000.0
2012-05-25 14:20:00,37.57,37.59,37.51,37.56,598200.0,25.7631,25.7768,25.722,25.7562,598200.0
2012-05-25 14:30:00,37.56,37.59,37.54,37.56,323500.0,25.7562,25.7768,25.7425,25.7562,323500.0
2012-05-25 14:40:00,37.55,37.58,37.47,37.51,332500.0,25.7494,25.77,25.6945,25.722,332500.0
2012-05-25 14:50:00,37.5,37.57,37.5,37.54,332800.0,25.7151,25.7631,25.7151,25.7425,332800.0
2012-05-25 15:00:00,37.54,37.58,37.52,37.57,257000.0,25.7425,25.77,25.7288,25.7631,257000.0
2012-05-25 15:10:00,37.57,37.59,37.51,37.51,342500.0,25.7631,25.7768,25.722,25.722,342500.0
2012-05-25 15:20:00,37.5,37.52,37.45,37.51,410200.0,25.7151,25.7288,25.6808,25.722,410200.0
2012-05-25 15:30:00,37.51,37.57,37.47,37.54,387600.0,25.722,25.7631,25.6945,25.7425,387600.0
2012-05-25 15:40:00,37.53,37.57,37.52,37.55,707700.0,25.7357,25.7631,25.7288,25.7494,707700.0
2012-05-25 15:50:00,37.55,37.6,37.53,37.59,1450000.0,25.7494,25.7837,25.7357,25.7768,1450000.0
2012-05-29 09:30:00,38.55,38.6,38.47,38.54,1541500.0,26.4351,26.4694,26.3803,26.4283,1541500.0
2012-05-29 09:40:00,38.53,38.65,38.53,38.6,548500.0,26.4214,26.5037,26.4214,26.4694,548500.0
2012-05-29 09:50:00,38.6,38.64,38.59,38.6,961100.0,26.4694,26.4968,26.4626,26.4694,961100.0
2012-05-29 10:00:00,38.6,38.63,38.49,38.6,1270200.0,26.4694,26.49,26.394,26.4694,1270200.0
2012-05-29 10:10:00,38.6,38.68,38.59,38.66,2130900.0,26.4694,26.5243,26.4626,26.5106,2130900.0
2012-05-29 10:20:00,38.67,38.7,38.65,38.69,288100.0,26.5174,26.538,26.5037,26.5311,288100.0
2012-05-29 10:30:00,38.69,38.76,38.68,38.7,242300.0,26.5311,26.5791,26.5243,26.538,242300.0
2012-05-29 10:40:00,38.7,38.75,38.68,38.74,221600.0,26.538,26.5723,26.5243,26.5654,221600.0
2012-05-29 10:50:00,38.74,38.75,38.68,38.71,203400.0,26.5654,26.5723,26.5243,26.5448,203400.0
2012-05-29 11:00:00,38.71,38.71,38.65,38.68,203300.0,26.5448,26.5448,26.5037,26.5243,203300.0
2012-05-29 11:10:00,38.66,38.67,38.62,38.64,149400.0,26.5106,26.5174,26.4831,26.4968,149400.0
2012-05-29 11:20:00,38.64,38.64,38.57,38.63,163300.0,26.4968,26.4968,26.4488,26.49,163300.0
2012-05-29 11:30:00,38.63,38.67,38.47,38.51,1936500.0,26.49,26.5174,26.3803,26.4077,1936500.0
2012-05-29 11:40:00,38.5,38.52,38.4,38.41,468900.0,26.4008,26.4146,26.3323,26.3391,468900.0
2012-05-29 11:50:00,38.42,38.48,38.42,38.44,530900.0,26.346,26.3871,26.346,26.3597,530900.0
2012-05-29 12:00:00,38.43,38.46,38.35,38.4,424300.0,26.3528,26.3734,26.298,26.3323,424300.0
2012-05-29 12:10:00,38.4,38.4,38.31,38.35,763700.0,26.3323,26.3323,26.2705,26.298,763700.0
2012-05-29 12:20:00,38.35,38.38,38.32,38.35,128800.0,26.298,26.3186,26.2774,26.298,128800.0
2012-05-29 12:30:00,38.35,38.37,38.29,38.36,164900.0,26.298,26.3117,26.2568,26.3048,164900.0
2012-05-29 12:40:00,38.35,38.42,38.35,38.41,205200.0,26.298,26.346,26.298,26.3391,205200.0
2012-05-29 12:50:00,38.41,38.46,38.39,38.39,153400.0,26.3391,26.3734,26.3254,26.3254,153400.0
2012-05-29 13:00:00,38.39,38.41,38.36,38.39,113700.0,26.3254,26.3391,26.3048,26.3254,113700.0
2012-05-29 13:10:00,38.38,38.44,38.38,38.41,142300.0,26.3186,26.3597,26.3186,26.3391,142300.0
2012-05-29 13:20:00,38.41,38.43,38.36,38.37,295100.0,26.3391,26.3528,26.3048,26.3117,295100.0
2012-05-29 13:30:00,38.37,38.41,38.34,38.39,189900.0,26.3117,26.3391,26.2911,26.3254,189900.0
2012-05-29 13:40:00,38.4,38.46,38.4,38.42,209600.0,26.3323,26.3734,26.3323,26.346,209600.0
2012-05-29 13:50:00,38.42,38.44,38.39,38.44,171900.0,26.346,26.3597,26.3254,26.3597,171900.0
2012-05-29 14:00:00,38.44,38.44,38.37,38.38,352700.0,26.3597,26.3597,26.3117,26.3186,352700.0
2012-05-29 14:10:00,38.37,38.47,38.36,38.4,814900.0,26.3117,26.3803,26.3048,26.3323,814900.0
2012-05-29 14:20:00,38.4,38.4,38.34,38.38,684800.0,26.3323,26.3323,26.2911,26.3186,684800.0
2012-05-29 14:30:00,38.37,38.4,38.33,38.34,377400.0,26.3117,26.3323,26.2843,26.2911,377400.0
2012-05-29 14:40:00,38.35,38.39,38.34,38.38,265700.0,26.298,26.3254,26.2911,26.3186,265700.0
2012-05-29 14:50:00,38.38,38.47,38.38,38.46,334800.0,26.3186,26.3803,26.3186,26.3734,334800.0
2012-05-29 15:00:00,38.46,38.48,38.43,38.47,210200.0,26.3734,26.3871,26.3528,26.3803,210200.0
2012-05-29 15:10:00,38.48,38.53,38.48,38.5,185200.0,26.3871,26.4214,26.3871,26.4008,185200.0
2012-05-29 15:20:00,38.51,38.51,38.48,38.5,139000.0,26.4077,26.4077,26.3871,26.4008,139000.0
2012-05-29 15:30:00,38.5,38.53,38.45,38.49,276300.0,26.4008,26.4214,26.3666,26.394,276300.0
2012-05-29 15:40:00,38.49,38.62,38.48,38.6,411000.0,26.394,26.4831,26.3871,26.4694,411000.0
2012-05-29 15:50:00,38.61,38.65,38.56,38.63,1577500.0,26.4763,26.5037,26.442,26.49,1577500.0
2012-05-30 09:30:00,37.87,37.9,37.8,37.81,1730400.0,25.9688,25.9894,25.9208,25.9277,1730400.0
2012-05-30 09:40:00,37.8,37.84,37.76,37.8,639400.0,25.9208,25.9483,25.8934,25.9208,639400.0
2012-05-30 09:50:00,37.8,37.85,37.77,37.8,418800.0,25.9208,25.9551,25.9003,25.9208,418800.0
2012-05-30 10:00:00,37.81,37.85,37.73,37.84,1204900.0,25.9277,25.9551,25.8728,25.9483,1204900.0
2012-05-30 10:10:00,37.84,37.86,37.77,37.78,924100.0,25.9483,25.962,25.9003,25.9071,924100.0
2012-05-30 10:20:00,37.78,37.87,37.74,37.83,456800.0,25.9071,25.9688,25.8797,25.9414,456800.0
2012-05-30 10:30:00,37.83,37.87,37.77,37.78,533400.0,25.9414,25.9688,25.9003,25.9071,533400.0
2012-05-30 10:40:00,37.78,37.82,37.74,37.79,588100.0,25.9071,25.9345,25.8797,25.914,588100.0
2012-05-30 10:50:00,37.8,37.85,37.78,37.78,518100.0,25.9208,25.9551,25.9071,25.9071,518100.0
2012-05-30 11:00:00,37.78,37.89,37.75,37.88,661800.0,25.9071,25.9825,25.8865,25.9757,661800.0
2012-05-30 11:10:00,37.87,37.93,37.86,37.87,952400.0,25.9688,26.01,25.962,25.9688,952400.0
2012-05-30 11:20:00,37.87,37.87,37.79,37.83,734800.0,25.9688,25.9688,25.914,25.9414,734800.0
2012-05-30 11:30:00,37.83,37.84,37.72,37.8,755500.0,25.9414,25.9483,25.866,25.9208,755500.0
2012-05-30 11:40:00,37.8,37.83,37.77,37.8,224600.0,25.9208,25.9414,25.9003,25.9208,224600.0
2012-05-30 11:50:00,37.8,37.86,37.79,37.84,208800.0,25.9208,25.962,25.914,25.9483,208800.0
2012-05-30 12:00:00,37.84,37.86,37.75,37.83,151300.0,25.9483,25.962,25.8865,25.9414,151300.0
2012-05-30 12:10:00,37.83,37.83,37.79,37.82,162600.0,25.9414,25.9414,25.914,25.9345,162600.0
2012-05-30 12:20:00,37.82,37.84,37.79,37.82,651300.0,25.9345,25.9483,25.914,25.9345,651300.0
2012-05-30 12:30:00,37.81,37.89,37.81,37.88,964500.0,25.9277,25.9825,25.9277,25.9757,964500.0
2012-05-30 12:40:00,37.88,37.93,37.85,37.92,750400.0,25.9757,26.01,25.9551,26.0031,750400.0
2012-05-30 12:50:00,37.92,37.95,37.9,37.93,796300.0,26.0031,26.0237,25.9894,26.01,796300.0
2012-05-30 13:00:00,37.93,37.95,37.89,37.89,1368300.0,26.01,26.0237,25.9825,25.9825,1368300.0
2012-05-30 13:10:00,37.89,37.92,37.87,37.91,404200.0,25.9825,26.0031,25.9688,25.9963,404200.0
2012-05-30 13:20:00,37.91,37.94,37.9,37.94,154000.0,25.9963,26.0168,25.9894,26.0168,154000.0
2012-05-30 13:30:00,37.94,38.03,37.92,38.01,356900.0,26.0168,26.0785,26.0031,26.0648,356900.0
2012-05-30 13:40:00,38.0,38.02,37.97,37.99,731900.0,26.058,26.0717,26.0374,26.0511,731900.0
2012-05-30 13:50:00,37.99,38.0,37.95,37.99,646200.0,26.0511,26.058,26.0237,26.0511,646200.0
2012-05-30 14:00:00,37.99,38.03,37.97,37.99,385100.0,26.0511,26.0785,26.0374,26.0511,385100.0
2012-05-30 14:10:00,37.99,37.99,37.95,37.99,204800.0,26.0511,26.0511,26.0237,26.0511,204800.0
2012-05-30 14:20:00,37.99,38.0,37.93,37.96,379600.0,26.0511,26.058,26.01,26.0305,379600.0
2012-05-30 14:30:00,37.96,37.97,37.9,37.94,459700.0,26.0305,26.0374,25.9894,26.0168,459700.0
2012-05-30 14:40:00,37.94,37.99,37.92,37.93,702100.0,26.0168,26.0511,26.0031,26.01,702100.0
2012-05-30 14:50:00,37.93,37.95,37.92,37.94,265900.0,26.01,26.0237,26.0031,26.0168,265900.0
2012-05-30 15:00:00,37.94,37.97,37.88,37.9,385400.0,26.0168,26.0374,25.9757,25.9894,385400.0
2012-05-30 15:10:00,37.9,37.91,37.82,37.87,741600.0,25.9894,25.9963,25.9345,25.9688,741600.0
2012-05-30 15:20:00,37.87,37.98,37.85,37.94,698700.0,25.9688,26.0443,25.9551,26.0168,698700.0
2012-05-30 15:30:00,37.95,37.98,37.9,37.98,848600.0,26.0237,26.0443,25.9894,26.0443,848600.0
2012-05-30 15:40:00,37.98,37.98,37.92,37.96,1118200.0,26.0443,26.0443,26.0031,26.0305,1118200.0
2012-05-30 15:50:00,37.97,38.0,37.89,37.9,2807500.0,26.0374,26.058,25.9825,25.9894,2807500.0
2012-05-31 09:30:00,37.96,38.06,37.93,37.94,2294700.0,26.0305,26.0991,26.01,26.0168,2294700.0
2012-05-31 09:40:00,37.94,37.98,37.81,37.82,2175200.0,26.0168,26.0443,25.9277,25.9345,2175200.0
2012-05-31 09:50:00,37.82,37.84,37.74,37.81,1492800.0,25.9345,25.9483,25.8797,25.9277,1492800.0
2012-05-31 10:00:00,37.8,37.85,37.71,37.72,1454600.0,25.9208,25.9551,25.8591,25.866,1454600.0
2012-05-31 10:10:00,37.72,37.75,37.6,37.73,2309300.0,25.866,25.8865,25.7837,25.8728,2309300.0
2012-05-31 10:20:00,37.72,37.74,37.67,37.73,533300.0,25.866,25.8797,25.8317,25.8728,533300.0
2012-05-31 10:30:00,37.73,37.76,37.69,37.71,323800.0,25.8728,25.8934,25.8454,25.8591,323800.0
2012-05-31 10:40:00,37.7,37.72,37.63,37.64,654300.0,25.8523,25.866,25.8042,25.8111,654300.0
2012-05-31 10:50:00,37.64,37.71,37.6,37.68,446800.0,25.8111,25.8591,25.7837,25.8385,446800.0
2012-05-31 11:00:00,37.69,37.71,37.59,37.66,720600.0,25.8454,25.8591,25.7768,25.8248,720600.0
2012-05-31 11:10:00,37.67,37.68,37.58,37.63,1147300.0,25.8317,25.8385,25.77,25.8042,1147300.0
2012-05-31 11:20:00,37.63,37.69,37.61,37.67,808000.0,25.8042,25.8454,25.7905,25.8317,808000.0
2012-05-31 11:30:00,37.66,37.82,37.64,37.79,1122600.0,25.8248,25.9345,25.8111,25.914,1122600.0
2012-05-31 11:40:00,37.8,37.81,37.75,37.75,407400.0,25.9208,25.9277,25.8865,25.8865,407400.0
2012-05-31 11:50:00,37.75,37.79,37.75,37.77,419800.0,25.8865,25.914,25.8865,25.9003,419800.0
2012-05-31 12:00:00,37.77,37.85,37.75,37.85,273400.0,25.9003,25.9551,25.8865,25.9551,273400.0
2012-05-31 12:10:00,37.85,37.92,37.83,37.89,514100.0,25.9551,26.0031,25.9414,25.9825,514100.0
2012-05-31 12:20:00,37.89,38.03,37.88,38.0,2082200.0,25.9825,26.0785,25.9757,26.058,2082200.0
2012-05-31 12:30:00,38.0,38.03,37.87,37.89,865000.0,26.058,26.0785,25.9688,25.9825,865000.0
2012-05-31 12:40:00,37.89,37.94,37.86,37.94,270700.0,25.9825,26.0168,25.962,26.0168,270700.0
2012-05-31 12:50:00,37.93,37.99,37.91,37.93,390100.0,26.01,26.0511,25.9963,26.01,390100.0
2012-05-31 13:00:00,37.91,38.08,37.91,38.03,379000.0,25.9963,26.1128,25.9963,26.0785,379000.0
2012-05-31 13:10:00,38.02,38.08,38.01,38.05,752000.0,26.0717,26.1128,26.0648,26.0923,752000.0
2012-05-31 13:20:00,38.05,38.06,37.95,37.96,329100.0,26.0923,26.0991,26.0237,26.0305,329100.0
2012-05-31 13:30:00,37.95,38.02,37.95,37.97,1154300.0,26.0237,26.0717,26.0237,26.0374,1154300.0
2012-05-31 13:40:00,37.96,38.01,37.93,37.98,286600.0,26.0305,26.0648,26.01,26.0443,286600.0
2012-05-31 13:50:00,37.98,38.0,37.93,37.96,723700.0,26.0443,26.058,26.01,26.0305,723700.0
2012-05-31 14:00:00,37.95,38.07,37.94,38.04,1323900.0,26.0237,26.106,26.0168,26.0854,1323900.0
2012-05-31 14:10:00,38.05,38.08,38.0,38.01,615500.0,26.0923,26.1128,26.058,26.0648,615500.0
2012-05-31 14:20:00,38.0,38.04,37.94,37.99,826600.0,26.058,26.0854,26.0168,26.0511,826600.0
2012-05-31 14:30:00,37.98,38.06,37.97,38.05,601900.0,26.0443,26.0991,26.0374,26.0923,601900.0
2012-05-31 14:40:00,38.04,38.09,38.01,38.02,437100.0,26.0854,26.1197,26.0648,26.0717,437100.0
2012-05-31 14:50:00,38.02,38.05,37.98,38.02,446100.0,26.0717,26.0923,26.0443,26.0717,446100.0
2012-05-31 15:00:00,38.02,38.03,37.98,38.0,433200.0,26.0717,26.0785,26.0443,26.058,433200.0
2012-05-31 15:10:00,38.0,38.07,38.0,38.05,693600.0,26.058,26.106,26.058,26.0923,693600.0
2012-05-31 15:20:00,38.04,38.16,38.03,38.15,566100.0,26.0854,26.1677,26.0785,26.1608,566100.0
2012-05-31 15:30:00,38.14,38.23,38.1,38.2,926800.0,26.154,26.2157,26.1265,26.1951,926800.0
2012-05-31 15:40:00,38.2,38.2,38.06,38.09,1426100.0,26.1951,26.1951,26.0991,26.1197,1426100.0
2012-05-31 15:50:00,38.08,38.14,38.02,38.02,2826500.0,26.1128,26.154,26.0717,26.0717,2826500.0
2012-06-01 09:30:00,37.24,37.44,37.23,37.37,1070800.0,25.5368,25.674,25.53,25.626,1070800.0
2012-06-01 09:40:00,37.38,37.42,37.28,37.34,853000.0,25.6328,25.6602,25.5642,25.6054,853000.0
2012-06-01 09:50:00,37.33,37.39,37.24,37.3,1030300.0,25.5985,25.6397,25.5368,25.578,1030300.0
2012-06-01 10:00:00,37.3,37.46,37.27,37.46,1450800.0,25.578,25.6877,25.5574,25.6877,1450800.0
2012-06-01 10:10:00,37.46,37.47,37.35,37.39,3230300.0,25.6877,25.6945,25.6122,25.6397,3230300.0
2012-06-01 10:20:00,37.39,37.39,37.28,37.31,797800.0,25.6397,25.6397,25.5642,25.5848,797800.0
2012-06-01 10:30:00,37.31,37.34,37.25,37.29,324200.0,25.5848,25.6054,25.5437,25.5711,324200.0
2012-06-01 10:40:00,37.28,37.35,37.26,37.35,271700.0,25.5642,25.6122,25.5505,25.6122,271700.0
2012-06-01 10:50:00,37.34,37.34,37.26,37.28,382100.0,25.6054,25.6054,25.5505,25.5642,382100.0
2012-06-01 11:00:00,37.27,37.28,37.2,37.2,627000.0,25.5574,25.5642,25.5094,25.5094,627000.0
2012-06-01 11:10:00,37.2,37.29,37.19,37.28,323000.0,25.5094,25.5711,25.5025,25.5642,323000.0
2012-06-01 11:20:00,37.27,37.31,37.23,37.28,364200.0,25.5574,25.5848,25.53,25.5642,364200.0
2012-06-01 11:30:00,37.27,37.34,37.24,37.3,337900.0,25.5574,25.6054,25.5368,25.578,337900.0
2012-06-01 11:40:00,37.3,37.36,37.28,37.3,350700.0,25.578,25.6191,25.5642,25.578,350700.0
2012-06-01 11:50:00,37.31,37.4,37.3,37.39,328900.0,25.5848,25.6465,25.578,25.6397,328900.0
2012-06-01 12:00:00,37.39,37.39,37.35,37.37,440500.0,25.6397,25.6397,25.6122,25.626,440500.0
2012-06-01 12:10:00,37.37,37.43,37.35,37.38,481200.0,25.626,25.6671,25.6122,25.6328,481200.0
2012-06-01 12:20:00,37.37,37.38,37.28,37.3,309100.0,25.626,25.6328,25.5642,25.578,309100.0
2012-06-01 12:30:00,37.29,37.31,37.26,37.28,362600.0,25.5711,25.5848,25.5505,25.5642,362600.0
2012-06-01 12:40:00,37.27,37.36,37.27,37.35,705300.0,25.5574,25.6191,25.5574,25.6122,705300.0
2012-06-01 12:50:00,37.35,37.38,37.31,37.33,321100.0,25.6122,25.6328,25.5848,25.5985,321100.0
2012-06-01 13:00:00,37.32,37.34,37.29,37.32,243000.0,25.5917,25.6054,25.5711,25.5917,243000.0
2012-06-01 13:10:00,37.31,37.4,37.31,37.37,1662400.0,25.5848,25.6465,25.5848,25.626,1662400.0
2012-06-01 13:20:00,37.37,37.39,37.29,37.29,455800.0,25.626,25.6397,25.5711,25.5711,455800.0
2012-06-01 13:30:00,37.29,37.3,37.2,37.2,381600.0,25.5711,25.578,25.5094,25.5094,381600.0
2012-06-01 13:40:00,37.2,37.31,37.19,37.27,940600.0,25.5094,25.5848,25.5025,25.5574,940600.0
2012-06-01 13:50:00,37.26,37.27,37.21,37.23,422600.0,25.5505,25.5574,25.5162,25.53,422600.0
2012-06-01 14:00:00,37.23,37.24,37.14,37.17,409200.0,25.53,25.5368,25.4682,25.4888,409200.0
2012-06-01 14:10:00,37.16,37.19,37.12,37.19,264000.0,25.482,25.5025,25.4545,25.5025,264000.0
2012-06-01 14:20:00,37.18,37.29,37.18,37.22,396800.0,25.4957,25.5711,25.4957,25.5231,396800.0
2012-06-01 14:30:00,37.23,37.32,37.22,37.32,281700.0,25.53,25.5917,25.5231,25.5917,281700.0
2012-06-01 14:40:00,37.32,37.32,37.26,37.26,303500.0,25.5917,25.5917,25.5505,25.5505,303500.0
2012-06-01 14:50:00,37.27,37.31,37.19,37.19,368700.0,25.5574,25.5848,25.5025,25.5025,368700.0
2012-06-01 15:00:00,37.19,37.25,37.16,37.23,238100.0,25.5025,25.5437,25.482,25.53,238100.0
2012-06-01 15:10:00,37.23,37.26,37.15,37.15,327700.0,25.53,25.5505,25.4751,25.4751,327700.0
2012-06-01 15:20:00,37.16,37.19,37.12,37.14,499500.0,25.482,25.5025,25.4545,25.4682,499500.0
2012-06-01 15:30:00,37.14,37.19,37.09,37.1,653400.0,25.4682,25.5025,25.434,25.4408,653400.0
2012-06-01 15:40:00,37.09,37.15,37.08,37.12,625300.0,25.434,25.4751,25.4271,25.4545,625300.0
2012-06-01 15:50:00,37.11,37.3,37.06,37.1,1558700.0,25.4477,25.578,25.4134,25.4408,1558700.0
2012-06-04 09:30:00,37.13,37.29,37.13,37.25,960600.0,25.4614,25.5711,25.4614,25.5437,960600.0
2012-06-04 09:40:00,37.24,37.26,37.12,37.15,411200.0,25.5368,25.5505,25.4545,25.4751,411200.0
2012-06-04 09:50:00,37.15,37.18,37.11,37.16,406100.0,25.4751,25.4957,25.4477,25.482,406100.0
2012-06-04 10:00:00,37.16,37.16,37.0,37.05,562700.0,25.482,25.482,25.3722,25.4065,562700.0
2012-06-04 10:10:00,37.05,37.29,37.05,37.28,1075900.0,25.4065,25.5711,25.4065,25.5642,1075900.0
2012-06-04 10:20:00,37.28,37.32,37.24,37.26,538800.0,25.5642,25.5917,25.5368,25.5505,538800.0
2012-06-04 10:30:00,37.27,37.29,37.17,37.19,414500.0,25.5574,25.5711,25.4888,25.5025,414500.0
2012-06-04 10:40:00,37.2,37.27,37.16,37.22,336600.0,25.5094,25.5574,25.482,25.5231,336600.0
2012-06-04 10:50:00,37.21,37.29,37.21,37.24,248200.0,25.5162,25.5711,25.5162,25.5368,248200.0
2012-06-04 11:00:00,37.25,37.26,37.16,37.18,274000.0,25.5437,25.5505,25.482,25.4957,274000.0
2012-06-04 11:10:00,37.19,37.23,37.14,37.14,288900.0,25.5025,25.53,25.4682,25.4682,288900.0
2012-06-04 11:20:00,37.14,37.2,37.14,37.15,380200.0,25.4682,25.5094,25.4682,25.4751,380200.0
2012-06-04 11:30:00,37.15,37.2,37.15,37.17,207700.0,25.4751,25.5094,25.4751,25.4888,207700.0
2012-06-04 11:40:00,37.17,37.2,37.15,37.15,282500.0,25.4888,25.5094,25.4751,25.4751,282500.0
2012-06-04 11:50:00,37.15,37.16,37.1,37.1,405800.0,25.4751,25.482,25.4408,25.4408,405800.0
2012-06-04 12:00:00,37.1,37.14,37.08,37.09,192900.0,25.4408,25.4682,25.4271,25.434,192900.0
2012-06-04 12:10:00,37.09,37.11,37.0,37.04,343000.0,25.434,25.4477,25.3722,25.3997,343000.0
2012-06-04 12:20:00,37.05,37.07,36.97,36.98,343100.0,25.4065,25.4202,25.3517,25.3585,343100.0
2012-06-04 12:30:00,36.98,37.04,36.97,37.01,309700.0,25.3585,25.3997,25.3517,25.3791,309700.0
2012-06-04 12:40:00,37.01,37.04,36.99,37.0,356000.0,25.3791,25.3997,25.3654,25.3722,356000.0
2012-06-04 12:50:00,37.0,37.02,36.98,37.0,405000.0,25.3722,25.3859,25.3585,25.3722,405000.0
2012-06-04 13:00:00,37.0,37.06,37.0,37.0,302900.0,25.3722,25.4134,25.3722,25.3722,302900.0
2012-06-04 13:10:00,37.01,37.06,36.99,37.01,318900.0,25.3791,25.4134,25.3654,25.3791,318900.0
2012-06-04 13:20:00,37.0,37.01,36.94,36.97,1148700.0,25.3722,25.3791,25.3311,25.3517,1148700.0
2012-06-04 13:30:00,36.97,37.07,36.95,37.07,900800.0,25.3517,25.4202,25.3379,25.4202,900800.0
2012-06-04 13:40:00,37.05,37.07,37.01,37.02,300800.0,25.4065,25.4202,25.3791,25.3859,300800.0
2012-06-04 13:50:00,37.01,37.07,36.99,37.07,507500.0,25.3791,25.4202,25.3654,25.4202,507500.0
2012-06-04 14:00:00,37.07,37.1,37.03,37.09,501700.0,25.4202,25.4408,25.3928,25.434,501700.0
2012-06-04 14:10:00,37.09,37.18,37.08,37.16,501100.0,25.434,25.4957,25.4271,25.482,501100.0
2012-06-04 14:20:00,37.16,37.21,37.14,37.19,372600.0,25.482,25.5162,25.4682,25.5025,372600.0
2012-06-04 14:30:00,37.19,37.33,37.15,37.3,1044400.0,25.5025,25.5985,25.4751,25.578,1044400.0
2012-06-04 14:40:00,37.3,37.3,37.22,37.23,637800.0,25.578,25.578,25.5231,25.53,637800.0
2012-06-04 14:50:00,37.22,37.23,37.16,37.16,477800.0,25.5231,25.53,25.482,25.482,477800.0
2012-06-04 15:00:00,37.17,37.21,37.13,37.14,1154900.0,25.4888,25.5162,25.4614,25.4682,1154900.0
2012-06-04 15:10:00,37.14,37.14,37.06,37.13,888200.0,25.4682,25.4682,25.4134,25.4614,888200.0
2012-06-04 15:20:00,37.13,37.16,37.07,37.15,452900.0,25.4614,25.482,25.4202,25.4751,452900.0
2012-06-04 15:30:00,37.14,37.15,37.04,37.07,577700.0,25.4682,25.4751,25.3997,25.4202,577700.0
2012-06-04 15:40:00,37.08,37.17,37.05,37.16,644200.0,25.4271,25.4888,25.4065,25.482,644200.0
2012-06-04 15:50:00,37.16,37.24,37.16,37.22,1937900.0,25.482,25.5368,25.482,25.5231,1937900.0
2012-06-05 09:30:00,37.21,37.29,37.2,37.24,942500.0,25.5162,25.5711,25.5094,25.5368,942500.0
2012-06-05 09:40:00,37.25,37.28,37.21,37.27,820300.0,25.5437,25.5642,25.5162,25.5574,820300.0
2012-06-05 09:50:00,37.28,37.29,37.21,37.26,1327000.0,25.5642,25.5711,25.5162,25.5505,1327000.0
2012-06-05 10:00:00,37.26,37.39,37.26,37.35,625100.0,25.5505,25.6397,25.5505,25.6122,625100.0
2012-06-05 10:10:00,37.36,37.41,37.32,37.35,602500.0,25.6191,25.6534,25.5917,25.6122,602500.0
2012-06-05 10:20:00,37.35,37.45,37.35,37.4,282300.0,25.6122,25.6808,25.6122,25.6465,282300.0
2012-06-05 10:30:00,37.41,37.42,37.36,37.39,149300.0,25.6534,25.6602,25.6191,25.6397,149300.0
2012-06-05 10:40:00,37.38,37.38,37.29,37.32,179400.0,25.6328,25.6328,25.5711,25.5917,179400.0
2012-06-05 10:50:00,37.31,37.31,37.21,37.26,952100.0,25.5848,25.5848,25.5162,25.5505,952100.0
2012-06-05 11:00:00,37.26,37.26,37.2,37.25,341000.0,25.5505,25.5505,25.5094,25.5437,341000.0
2012-06-05 11:10:00,37.24,37.29,37.24,37.29,442000.0,25.5368,25.5711,25.5368,25.5711,442000.0
2012-06-05 11:20:00,37.29,37.3,37.2,37.21,669300.0,25.5711,25.578,25.5094,25.5162,669300.0
2012-06-05 11:30:00,37.21,37.25,37.1,37.12,294100.0,25.5162,25.5437,25.4408,25.4545,294100.0
2012-06-05 11:40:00,37.13,37.14,37.09,37.12,320800.0,25.4614,25.4682,25.434,25.4545,320800.0
2012-06-05 11:50:00,37.12,37.12,37.05,37.07,406100.0,25.4545,25.4545,25.4065,25.4202,406100.0
2012-06-05 12:00:00,37.07,37.16,37.06,37.13,445300.0,25.4202,25.482,25.4134,25.4614,445300.0
2012-06-05 12:10:00,37.13,37.14,37.06,37.1,203300.0,25.4614,25.4682,25.4134,25.4408,203300.0
2012-06-05 12:20:00,37.1,37.14,37.06,37.13,304100.0,25.4408,25.4682,25.4134,25.4614,304100.0
2012-06-05 12:30:00,37.14,37.28,37.14,37.25,475300.0,25.4682,25.5642,25.4682,25.5437,475300.0
2012-06-05 12:40:00,37.25,37.25,37.15,37.16,146300.0,25.5437,25.5437,25.4751,25.482,146300.0
2012-06-05 12:50:00,37.15,37.22,37.15,37.21,135700.0,25.4751,25.5231,25.4751,25.5162,135700.0
2012-06-05 13:00:00,37.21,37.21,37.16,37.17,145700.0,25.5162,25.5162,25.482,25.4888,145700.0
2012-06-05 13:10:00,37.17,37.2,37.12,37.12,145600.0,25.4888,25.5094,25.4545,25.4545,145600.0
2012-06-05 13:20:00,37.12,37.2,37.12,37.18,1304700.0,25.4545,25.5094,25.4545,25.4957,1304700.0
2012-06-05 13:30:00,37.18,37.22,37.15,37.2,413900.0,25.4957,25.5231,25.4751,25.5094,413900.0
2012-06-05 13:40:00,37.2,37.26,37.18,37.22,101700.0,25.5094,25.5505,25.4957,25.5231,101700.0
2012-06-05 13:50:00,37.22,37.26,37.21,37.22,179400.0,25.5231,25.5505,25.5162,25.5231,179400.0
2012-06-05 14:00:00,37.21,37.25,37.18,37.23,151800.0,25.5162,25.5437,25.4957,25.53,151800.0
2012-06-05 14:10:00,37.23,37.28,37.21,37.27,213600.0,25.53,25.5642,25.5162,25.5574,213600.0
2012-06-05 14:20:00,37.27,37.28,37.23,37.25,132900.0,25.5574,25.5642,25.53,25.5437,132900.0
2012-06-05 14:30:00,37.25,37.27,37.2,37.21,335100.0,25.5437,25.5574,25.5094,25.5162,335100.0
2012-06-05 14:40:00,37.21,37.25,37.19,37.23,187800.0,25.5162,25.5437,25.5025,25.53,187800.0
2012-06-05 14:50:00,37.23,37.27,37.22,37.27,122600.0,25.53,25.5574,25.5231,25.5574,122600.0
2012-06-05 15:00:00,37.26,37.31,37.24,37.24,361800.0,25.5505,25.5848,25.5368,25.5368,361800.0
2012-06-05 15:10:00,37.24,37.27,37.22,37.24,369900.0,25.5368,25.5574,25.5231,25.5368,369900.0
2012-06-05 15:20:00,37.23,37.28,37.23,37.27,190400.0,25.53,25.5642,25.53,25.5574,190400.0
2012-06-05 15:30:00,37.26,37.33,37.26,37.32,1091800.0,25.5505,25.5985,25.5505,25.5917,1091800.0
2012-06-05 15:40:00,37.33,37.34,37.29,37.32,717600.0,25.5985,25.6054,25.5711,25.5917,717600.0
2012-06-05 15:50:00,37.33,37.37,37.31,37.35,3309000.0,25.5985,25.626,25.5848,25.6122,3309000.0
2012-06-06 09:30:00,37.78,37.87,37.77,37.81,712000.0,25.9071,25.9688,25.9003,25.9277,712000.0
2012-06-06 09:40:00,37.82,38.03,37.81,38.0,907300.0,25.9345,26.0785,25.9277,26.058,907300.0
2012-06-06 09:50:00,38.0,38.14,37.98,38.08,810700.0,26.058,26.154,26.0443,26.1128,810700.0
2012-06-06 10:00:00,38.08,38.14,38.08,38.12,668700.0,26.1128,26.154,26.1128,26.1403,668700.0
2012-06-06 10:10:00,38.12,38.16,38.09,38.1,1191300.0,26.1403,26.1677,26.1197,26.1265,1191300.0
2012-06-06 10:20:00,38.1,38.11,38.04,38.05,391500.0,26.1265,26.1334,26.0854,26.0923,391500.0
2012-06-06 10:30:00,38.04,38.14,38.04,38.11,161600.0,26.0854,26.154,26.0854,26.1334,161600.0
2012-06-06 10:40:00,38.1,38.18,38.1,38.17,220500.0,26.1265,26.1814,26.1265,26.1745,220500.0
2012-06-06 10:50:00,38.17,38.18,38.14,38.17,200800.0,26.1745,26.1814,26.154,26.1745,200800.0
2012-06-06 11:00:00,38.17,38.2,38.15,38.2,509600.0,26.1745,26.1951,26.1608,26.1951,509600.0
2012-06-06 11:10:00,38.2,38.26,38.19,38.26,267500.0,26.1951,26.2363,26.1883,26.2363,267500.0
2012-06-06 11:20:00,38.25,38.33,38.25,38.32,407600.0,26.2294,26.2843,26.2294,26.2774,407600.0
2012-06-06 11:30:00,38.32,38.33,38.27,38.3,163000.0,26.2774,26.2843,26.2431,26.2637,163000.0
2012-06-06 11:40:00,38.29,38.34,38.28,38.32,128000.0,26.2568,26.2911,26.25,26.2774,128000.0
2012-06-06 11:50:00,38.32,38.34,38.28,38.3,275500.0,26.2774,26.2911,26.25,26.2637,275500.0
2012-06-06 12:00:00,38.31,38.37,38.31,38.36,625100.0,26.2705,26.3117,26.2705,26.3048,625100.0
2012-06-06 12:10:00,38.36,38.39,38.35,38.38,332500.0,26.3048,26.3254,26.298,26.3186,332500.0
2012-06-06 12:20:00,38.37,38.39,38.36,38.37,386700.0,26.3117,26.3254,26.3048,26.3117,386700.0
2012-06-06 12:30:00,38.37,38.41,38.36,38.4,97300.0,26.3117,26.3391,26.3048,26.3323,97300.0
2012-06-06 12:40:00,38.4,38.44,38.39,38.41,134300.0,26.3323,26.3597,26.3254,26.3391,134300.0
2012-06-06 12:50:00,38.41,38.42,38.39,38.39,87100.0,26.3391,26.346,26.3254,26.3254,87100.0
2012-06-06 13:00:00,38.39,38.39,38.34,38.36,134500.0,26.3254,26.3254,26.2911,26.3048,134500.0
2012-06-06 13:10:00,38.35,38.35,38.3,38.31,239600.0,26.298,26.298,26.2637,26.2705,239600.0
2012-06-06 13:20:00,38.31,38.32,38.28,38.31,250400.0,26.2705,26.2774,26.25,26.2705,250400.0
2012-06-06 13:30:00,38.32,38.34,38.3,38.32,131600.0,26.2774,26.2911,26.2637,26.2774,131600.0
2012-06-06 13:40:00,38.33,38.33,38.28,38.32,185100.0,26.2843,26.2843,26.25,26.2774,185100.0
2012-06-06 13:50:00,38.32,38.32,38.25,38.26,131500.0,26.2774,26.2774,26.2294,26.2363,131500.0
2012-06-06 14:00:00,38.25,38.3,38.22,38.22,229700.0,26.2294,26.2637,26.2088,26.2088,229700.0
2012-06-06 14:10:00,38.22,38.25,38.19,38.25,288100.0,26.2088,26.2294,26.1883,26.2294,288100.0
2012-06-06 14:20:00,38.25,38.26,38.2,38.25,286400.0,26.2294,26.2363,26.1951,26.2294,286400.0
2012-06-06 14:30:00,38.25,38.32,38.24,38.29,190500.0,26.2294,26.2774,26.2225,26.2568,190500.0
2012-06-06 14:40:00,38.3,38.34,38.3,38.31,199600.0,26.2637,26.2911,26.2637,26.2705,199600.0
2012-06-06 14:50:00,38.31,38.33,38.29,38.31,272000.0,26.2705,26.2843,26.2568,26.2705,272000.0
2012-06-06 15:00:00,38.3,38.33,38.29,38.32,280600.0,26.2637,26.2843,26.2568,26.2774,280600.0
2012-06-06 15:10:00,38.32,38.34,38.26,38.26,263400.0,26.2774,26.2911,26.2363,26.2363,263400.0
2012-06-06 15:20:00,38.26,38.31,38.26,38.28,233300.0,26.2363,26.2705,26.2363,26.25,233300.0
2012-06-06 15:30:00,38.28,38.3,38.26,38.26,277100.0,26.25,26.2637,26.2363,26.2363,277100.0
2012-06-06 15:40:00,38.27,38.41,38.27,38.37,351700.0,26.2431,26.3391,26.2431,26.3117,351700.0
2012-06-06 15:50:00,38.37,38.45,38.35,38.41,1617200.0,26.3117,26.3666,26.298,26.3391,1617200.0
2012-06-07 09:30:00,39.23,39.3,39.15,39.23,1653000.0,26.9014,26.9494,26.8466,26.9014,1653000.0
2012-06-07 09:40:00,39.22,39.25,39.15,39.19,726300.0,26.8946,26.9151,26.8466,26.874,726300.0
2012-06-07 09:50:00,39.19,39.27,39.18,39.21,844700.0,26.874,26.9289,26.8671,26.8877,844700.0
2012-06-07 10:00:00,39.21,39.26,39.02,39.03,796500.0,26.8877,26.922,26.7574,26.7643,796500.0
2012-06-07 10:10:00,39.03,39.03,38.9,38.91,752800.0,26.7643,26.7643,26.6751,26.682,752800.0
2012-06-07 10:20:00,38.9,39.05,38.88,39.02,537300.0,26.6751,26.778,26.6614,26.7574,537300.0
2012-06-07 10:30:00,39.02,39.04,38.88,38.89,500400.0,26.7574,26.7711,26.6614,26.6683,500400.0
2012-06-07 10:40:00,38.9,38.93,38.79,38.82,466200.0,26.6751,26.6957,26.5997,26.6203,466200.0
2012-06-07 10:50:00,38.82,38.88,38.77,38.88,668300.0,26.6203,26.6614,26.586,26.6614,668300.0
2012-06-07 11:00:00,38.87,38.96,38.84,38.92,458100.0,26.6546,26.7163,26.634,26.6888,458100.0
2012-06-07 11:10:00,38.92,38.93,38.84,38.87,742000.0,26.6888,26.6957,26.634,26.6546,742000.0
2012-06-07 11:20:00,38.88,38.96,38.88,38.89,564800.0,26.6614,26.7163,26.6614,26.6683,564800.0
2012-06-07 11:30:00,38.89,38.96,38.86,38.95,179400.0,26.6683,26.7163,26.6477,26.7094,179400.0
2012-06-07 11:40:00,38.94,38.97,38.93,38.97,196000.0,26.7026,26.7231,26.6957,26.7231,196000.0
2012-06-07 11:50:00,38.96,39.0,38.92,38.93,144100.0,26.7163,26.7437,26.6888,26.6957,144100.0
2012-06-07 12:00:00,38.92,38.93,38.82,38.85,948400.0,26.6888,26.6957,26.6203,26.6408,948400.0
2012-06-07 12:10:00,38.84,38.98,38.83,38.93,687300.0,26.634,26.73,26.6271,26.6957,687300.0
2012-06-07 12:20:00,38.92,38.96,38.88,38.93,251700.0,26.6888,26.7163,26.6614,26.6957,251700.0
2012-06-07 12:30:00,38.93,38.93,38.87,38.92,127200.0,26.6957,26.6957,26.6546,26.6888,127200.0
2012-06-07 12:40:00,38.92,38.94,38.83,38.89,236800.0,26.6888,26.7026,26.6271,26.6683,236800.0
2012-06-07 12:50:00,38.89,38.93,38.87,38.89,197000.0,26.6683,26.6957,26.6546,26.6683,197000.0
2012-06-07 13:00:00,38.88,38.93,38.87,38.9,147800.0,26.6614,26.6957,26.6546,26.6751,147800.0
2012-06-07 13:10:00,38.89,38.97,38.89,38.95,175600.0,26.6683,26.7231,26.6683,26.7094,175600.0
2012-06-07 13:20:00,38.95,39.0,38.94,38.97,150000.0,26.7094,26.7437,26.7026,26.7231,150000.0
2012-06-07 13:30:00,38.98,39.0,38.95,38.96,186500.0,26.73,26.7437,26.7094,26.7163,186500.0
2012-06-07 13:40:00,38.96,38.98,38.94,38.95,114000.0,26.7163,26.73,26.7026,26.7094,114000.0
2012-06-07 13:50:00,38.96,38.96,38.88,38.89,292700.0,26.7163,26.7163,26.6614,26.6683,292700.0
2012-06-07 14:00:00,38.89,38.92,38.87,38.88,383700.0,26.6683,26.6888,26.6546,26.6614,383700.0
2012-06-07 14:10:00,38.89,38.95,38.89,38.93,291100.0,26.6683,26.7094,26.6683,26.6957,291100.0
2012-06-07 14:20:00,38.93,38.96,38.92,38.94,148500.0,26.6957,26.7163,26.6888,26.7026,148500.0
2012-06-07 14:30:00,38.94,38.95,38.9,38.93,174200.0,26.7026,26.7094,26.6751,26.6957,174200.0
2012-06-07 14:40:00,38.94,38.96,38.91,38.93,129500.0,26.7026,26.7163,26.682,26.6957,129500.0
2012-06-07 14:50:00,38.93,38.95,38.91,38.95,131200.0,26.6957,26.7094,26.682,26.7094,131200.0
2012-06-07 15:00:00,38.94,38.95,38.87,38.88,317500.0,26.7026,26.7094,26.6546,26.6614,317500.0
2012-06-07 15:10:00,38.88,38.92,38.81,38.83,170300.0,26.6614,26.6888,26.6134,26.6271,170300.0
2012-06-07 15:20:00,38.82,38.84,38.78,38.8,192100.0,26.6203,26.634,26.5928,26.6066,192100.0
2012-06-07 15:30:00,38.79,38.8,38.66,38.66,238900.0,26.5997,26.6066,26.5106,26.5106,238900.0
2012-06-07 15:40:00,38.66,38.7,38.57,38.59,1113700.0,26.5106,26.538,26.4488,26.4626,1113700.0
2012-06-07 15:50:00,38.59,38.62,38.52,38.62,1472800.0,26.4626,26.4831,26.4146,26.4831,1472800.0
2012-06-08 09:30:00,38.05,38.06,37.94,37.99,913100.0,26.0923,26.0991,26.0168,26.0511,913100.0
2012-06-08 09:40:00,37.99,37.99,37.92,37.97,607100.0,26.0511,26.0511,26.0031,26.0374,607100.0
2012-06-08 09:50:00,37.98,38.05,37.92,38.0,481700.0,26.0443,26.0923,26.0031,26.058,481700.0
2012-06-08 10:00:00,38.0,38.08,37.97,38.04,343100.0,26.058,26.1128,26.0374,26.0854,343100.0
2012-06-08 10:10:00,38.03,38.08,38.01,38.05,412100.0,26.0785,26.1128,26.0648,26.0923,412100.0
2012-06-08 10:20:00,38.04,38.05,37.99,38.04,309400.0,26.0854,26.0923,26.0511,26.0854,309400.0
2012-06-08 10:30:00,38.04,38.08,38.0,38.05,374200.0,26.0854,26.1128,26.058,26.0923,374200.0
2012-06-08 10:40:00,38.05,38.14,38.04,38.11,293500.0,26.0923,26.154,26.0854,26.1334,293500.0
2012-06-08 10:50:00,38.12,38.14,38.07,38.12,567400.0,26.1403,26.154,26.106,26.1403,567400.0
2012-06-08 11:00:00,38.13,38.15,38.08,38.1,459100.0,26.1471,26.1608,26.1128,26.1265,459100.0
2012-06-08 11:10:00,38.1,38.14,38.08,38.11,206900.0,26.1265,26.154,26.1128,26.1334,206900.0
2012-06-08 11:20:00,38.12,38.15,38.09,38.13,163700.0,26.1403,26.1608,26.1197,26.1471,163700.0
2012-06-08 11:30:00,38.13,38.18,38.11,38.17,354800.0,26.1471,26.1814,26.1334,26.1745,354800.0
2012-06-08 11:40:00,38.17,38.19,38.15,38.18,114200.0,26.1745,26.1883,26.1608,26.1814,114200.0
2012-06-08 11:50:00,38.18,38.19,38.13,38.13,335600.0,26.1814,26.1883,26.1471,26.1471,335600.0
2012-06-08 12:00:00,38.13,38.16,38.1,38.11,216700.0,26.1471,26.1677,26.1265,26.1334,216700.0
2012-06-08 12:10:00,38.11,38.14,38.09,38.12,115800.0,26.1334,26.154,26.1197,26.1403,115800.0
2012-06-08 12:20:00,38.13,38.14,38.11,38.14,94600.0,26.1471,26.154,26.1334,26.154,94600.0
2012-06-08 12:30:00,38.14,38.23,38.14,38.18,196600.0,26.154,26.2157,26.154,26.1814,196600.0
2012-06-08 12:40:00,38.18,38.2,38.15,38.2,293500.0,26.1814,26.1951,26.1608,26.1951,293500.0
2012-06-08 12:50:00,38.2,38.21,38.17,38.2,82000.0,26.1951,26.202,26.1745,26.1951,82000.0
2012-06-08 13:00:00,38.19,38.31,38.19,38.31,329200.0,26.1883,26.2705,26.1883,26.2705,329200.0
2012-06-08 13:10:00,38.31,38.32,38.25,38.25,570700.0,26.2705,26.2774,26.2294,26.2294,570700.0
2012-06-08 13:20:00,38.25,38.28,38.23,38.25,132200.0,26.2294,26.25,26.2157,26.2294,132200.0
2012-06-08 13:30:00,38.25,38.27,38.22,38.23,188300.0,26.2294,26.2431,26.2088,26.2157,188300.0
2012-06-08 13:40:00,38.23,38.23,38.19,38.21,75200.0,26.2157,26.2157,26.1883,26.202,75200.0
2012-06-08 13:50:00,38.21,38.23,38.2,38.22,108500.0,26.202,26.2157,26.1951,26.2088,108500.0
2012-06-08 14:00:00,38.22,38.24,38.2,38.23,145600.0,26.2088,26.2225,26.1951,26.2157,145600.0
2012-06-08 14:10:00,38.24,38.24,38.2,38.2,150900.0,26.2225,26.2225,26.1951,26.1951,150900.0
2012-06-08 14:20:00,38.2,38.24,38.2,38.23,187700.0,26.1951,26.2225,26.1951,26.2157,187700.0
2012-06-08 14:30:00,38.23,38.3,38.21,38.28,212300.0,26.2157,26.2637,26.202,26.25,212300.0
2012-06-08 14:40:00,38.28,38.3,38.27,38.27,112800.0,26.25,26.2637,26.2431,26.2431,112800.0
2012-06-08 14:50:00,38.28,38.29,38.24,38.25,112200.0,26.25,26.2568,26.2225,26.2294,112200.0
2012-06-08 15:00:00,38.25,38.3,38.24,38.28,177100.0,26.2294,26.2637,26.2225,26.25,177100.0
2012-06-08 15:10:00,38.29,38.36,38.29,38.35,206000.0,26.2568,26.3048,26.2568,26.298,206000.0
2012-06-08 15:20:00,38.34,38.36,38.29,38.3,272900.0,26.2911,26.3048,26.2568,26.2637,272900.0
2012-06-08 15:30:00,38.3,38.31,38.25,38.26,804300.0,26.2637,26.2705,26.2294,26.2363,804300.0
2012-06-08 15:40:00,38.26,38.34,38.25,38.34,635500.0,26.2363,26.2911,26.2294,26.2911,635500.0
2012-06-08 15:50:00,38.33,38.34,38.24,38.29,1467200.0,26.2843,26.2911,26.2225,26.2568,1467200.0
2012-06-11 09:30:00,38.67,38.68,38.5,38.5,830900.0,26.5174,26.5243,26.4008,26.4008,830900.0
2012-06-11 09:40:00,38.5,38.52,38.39,38.43,390200.0,26.4008,26.4146,26.3254,26.3528,390200.0
2012-06-11 09:50:00,38.42,38.48,38.37,38.38,337100.0,26.346,26.3871,26.3117,26.3186,337100.0
2012-06-11 10:00:00,38.38,38.45,38.33,38.35,660000.0,26.3186,26.3666,26.2843,26.298,660000.0
2012-06-11 10:10:00,38.35,38.41,38.32,38.34,323200.0,26.298,26.3391,26.2774,26.2911,323200.0
2012-06-11 10:20:00,38.34,38.38,38.26,38.3,384700.0,26.2911,26.3186,26.2363,26.2637,384700.0
2012-06-11 10:30:00,38.29,38.37,38.24,38.35,261700.0,26.2568,26.3117,26.2225,26.298,261700.0
2012-06-11 10:40:00,38.36,38.38,38.24,38.27,493900.0,26.3048,26.3186,26.2225,26.2431,493900.0
2012-06-11 10:50:00,38.27,38.28,38.19,38.22,319000.0,26.2431,26.25,26.1883,26.2088,319000.0
2012-06-11 11:00:00,38.23,38.27,38.18,38.26,435000.0,26.2157,26.2431,26.1814,26.2363,435000.0
2012-06-11 11:10:00,38.26,38.27,38.16,38.16,417200.0,26.2363,26.2431,26.1677,26.1677,417200.0
2012-06-11 11:20:00,38.16,38.2,38.14,38.19,649600.0,26.1677,26.1951,26.154,26.1883,649600.0
2012-06-11 11:30:00,38.18,38.32,38.18,38.31,340800.0,26.1814,26.2774,26.1814,26.2705,340800.0
2012-06-11 11:40:00,38.32,38.32,38.27,38.28,290200.0,26.2774,26.2774,26.2431,26.25,290200.0
2012-06-11 11:50:00,38.28,38.3,38.21,38.28,439500.0,26.25,26.2637,26.202,26.25,439500.0
2012-06-11 12:00:00,38.28,38.33,38.26,38.27,404500.0,26.25,26.2843,26.2363,26.2431,404500.0
2012-06-11 12:10:00,38.27,38.29,38.23,38.26,207000.0,26.2431,26.2568,26.2157,26.2363,207000.0
2012-06-11 12:20:00,38.25,38.26,38.23,38.26,157700.0,26.2294,26.2363,26.2157,26.2363,157700.0
2012-06-11 12:30:00,38.26,38.27,38.23,38.26,294200.0,26.2363,26.2431,26.2157,26.2363,294200.0
2012-06-11 12:40:00,38.26,38.3,38.24,38.28,173800.0,26.2363,26.2637,26.2225,26.25,173800.0
2012-06-11 12:50:00,38.27,38.3,38.26,38.28,96900.0,26.2431,26.2637,26.2363,26.25,96900.0
2012-06-11 13:00:00,38.27,38.32,38.26,38.31,220600.0,26.2431,26.2774,26.2363,26.2705,220600.0
2012-06-11 13:10:00,38.31,38.37,38.3,38.35,252400.0,26.2705,26.3117,26.2637,26.298,252400.0
2012-06-11 13:20:00,38.36,38.36,38.3,38.32,408900.0,26.3048,26.3048,26.2637,26.2774,408900.0
2012-06-11 13:30:00,38.31,38.32,38.25,38.28,181000.0,26.2705,26.2774,26.2294,26.25,181000.0
2012-06-11 13:40:00,38.28,38.28,38.22,38.23,233400.0,26.25,26.25,26.2088,26.2157,233400.0
2012-06-11 13:50:00,38.23,38.26,38.22,38.24,148500.0,26.2157,26.2363,26.2088,26.2225,148500.0
2012-06-11 14:00:00,38.23,38.24,38.11,38.15,389200.0,26.2157,26.2225,26.1334,26.1608,389200.0
2012-06-11 14:10:00,38.15,38.17,38.1,38.11,316400.0,26.1608,26.1745,26.1265,26.1334,316400.0
2012-06-11 14:20:00,38.11,38.15,38.1,38.12,245100.0,26.1334,26.1608,26.1265,26.1403,245100.0
2012-06-11 14:30:00,38.13,38.19,38.12,38.16,124700.0,26.1471,26.1883,26.1403,26.1677,124700.0
2012-06-11 14:40:00,38.16,38.19,38.14,38.14,394500.0,26.1677,26.1883,26.154,26.154,394500.0
2012-06-11 14:50:00,38.14,38.16,38.1,38.12,253800.0,26.154,26.1677,26.1265,26.1403,253800.0
2012-06-11 15:00:00,38.12,38.14,38.05,38.05,254700.0,26.1403,26.154,26.0923,26.0923,254700.0
2012-06-11 15:10:00,38.06,38.08,37.95,37.97,938100.0,26.0991,26.1128,26.0237,26.0374,938100.0
2012-06-11 15:20:00,37.97,37.98,37.91,37.94,417300.0,26.0374,26.0443,25.9963,26.0168,417300.0
2012-06-11 15:30:00,37.94,38.0,37.92,38.0,1363400.0,26.0168,26.058,26.0031,26.058,1363400.0
2012-06-11 15:40:00,38.0,38.05,37.91,37.91,444900.0,26.058,26.0923,25.9963,25.9963,444900.0
2012-06-11 15:50:00,37.91,37.93,37.78,37.81,1258600.0,25.9963,26.01,25.9071,25.9277,1258600.0
2012-06-12 09:30:00,38.35,38.39,38.24,38.24,2102500.0,26.298,26.3254,26.2225,26.2225,2102500.0
2012-06-12 09:40:00,38.24,38.34,38.21,38.3,1595700.0,26.2225,26.2911,26.202,26.2637,1595700.0
2012-06-12 09:50:00,38.29,38.35,38.25,38.3,868200.0,26.2568,26.298,26.2294,26.2637,868200.0
2012-06-12 10:00:00,38.3,38.42,38.19,38.23,1250400.0,26.2637,26.346,26.1883,26.2157,1250400.0
2012-06-12 10:10:00,38.23,38.28,38.16,38.2,891200.0,26.2157,26.25,26.1677,26.1951,891200.0
2012-06-12 10:20:00,38.2,38.24,38.16,38.22,298100.0,26.1951,26.2225,26.1677,26.2088,298100.0
2012-06-12 10:30:00,38.21,38.21,38.15,38.15,343900.0,26.202,26.202,26.1608,26.1608,343900.0
2012-06-12 10:40:00,38.15,38.31,38.15,38.28,763000.0,26.1608,26.2705,26.1608,26.25,763000.0
2012-06-12 10:50:00,38.29,38.3,38.22,38.24,813600.0,26.2568,26.2637,26.2088,26.2225,813600.0
2012-06-12 11:00:00,38.24,38.41,38.24,38.37,476500.0,26.2225,26.3391,26.2225,26.3117,476500.0
2012-06-12 11:10:00,38.37,38.52,38.37,38.46,440000.0,26.3117,26.4146,26.3117,26.3734,440000.0
2012-06-12 11:20:00,38.47,38.6,38.47,38.55,343500.0,26.3803,26.4694,26.3803,26.4351,343500.0
2012-06-12 11:30:00,38.55,38.57,38.48,38.5,201900.0,26.4351,26.4488,26.3871,26.4008,201900.0
2012-06-12 11:40:00,38.5,38.51,38.45,38.46,229800.0,26.4008,26.4077,26.3666,26.3734,229800.0
2012-06-12 11:50:00,38.45,38.46,38.39,38.42,1303100.0,26.3666,26.3734,26.3254,26.346,1303100.0
2012-06-12 12:00:00,38.42,38.46,38.4,38.4,194800.0,26.346,26.3734,26.3323,26.3323,194800.0
2012-06-12 12:10:00,38.4,38.4,38.36,38.39,326100.0,26.3323,26.3323,26.3048,26.3254,326100.0
2012-06-12 12:20:00,38.39,38.43,38.38,38.39,198700.0,26.3254,26.3528,26.3186,26.3254,198700.0
2012-06-12 12:30:00,38.4,38.45,38.38,38.43,211100.0,26.3323,26.3666,26.3186,26.3528,211100.0
2012-06-12 12:40:00,38.44,38.45,38.39,38.4,266800.0,26.3597,26.3666,26.3254,26.3323,266800.0
2012-06-12 12:50:00,38.4,38.4,38.36,38.39,151200.0,26.3323,26.3323,26.3048,26.3254,151200.0
2012-06-12 13:00:00,38.38,38.39,38.35,38.37,184600.0,26.3186,26.3254,26.298,26.3117,184600.0
2012-06-12 13:10:00,38.38,38.5,38.38,38.5,441900.0,26.3186,26.4008,26.3186,26.4008,441900.0
2012-06-12 13:20:00,38.49,38.51,38.41,38.42,125200.0,26.394,26.4077,26.3391,26.346,125200.0
2012-06-12 13:30:00,38.43,38.48,38.41,38.47,145900.0,26.3528,26.3871,26.3391,26.3803,145900.0
2012-06-12 13:40:00,38.48,38.5,38.41,38.44,334300.0,26.3871,26.4008,26.3391,26.3597,334300.0
2012-06-12 13:50:00,38.45,38.47,38.38,38.39,380200.0,26.3666,26.3803,26.3186,26.3254,380200.0
2012-06-12 14:00:00,38.39,38.45,38.37,38.44,943000.0,26.3254,26.3666,26.3117,26.3597,943000.0
2012-06-12 14:10:00,38.44,38.45,38.39,38.41,612000.0,26.3597,26.3666,26.3254,26.3391,612000.0
2012-06-12 14:20:00,38.41,38.44,38.38,38.4,296100.0,26.3391,26.3597,26.3186,26.3323,296100.0
2012-06-12 14:30:00,38.4,38.5,38.4,38.48,339400.0,26.3323,26.4008,26.3323,26.3871,339400.0
2012-06-12 14:40:00,38.48,38.5,38.46,38.5,411500.0,26.3871,26.4008,26.3734,26.4008,411500.0
2012-06-12 14:50:00,38.5,38.51,38.44,38.45,392200.0,26.4008,26.4077,26.3597,26.3666,392200.0
2012-06-12 15:00:00,38.47,38.5,38.44,38.49,444400.0,26.3803,26.4008,26.3597,26.394,444400.0
2012-06-12 15:10:00,38.49,38.52,38.47,38.47,510500.0,26.394,26.4146,26.3803,26.3803,510500.0
2012-06-12 15:20:00,38.47,38.56,38.45,38.55,314100.0,26.3803,26.442,26.3666,26.4351,314100.0
2012-06-12 15:30:00,38.55,38.56,38.47,38.52,392900.0,26.4351,26.442,26.3803,26.4146,392900.0
2012-06-12 15:40:00,38.52,38.62,38.51,38.57,595800.0,26.4146,26.4831,26.4077,26.4488,595800.0
2012-06-12 15:50:00,38.57,38.63,38.56,38.6,2218500.0,26.4488,26.49,26.442,26.4694,2218500.0
2012-06-13 09:30:00,38.53,38.54,38.4,38.46,1324900.0,26.4214,26.4283,26.3323,26.3734,1324900.0
2012-06-13 09:40:00,38.45,38.51,38.43,38.47,744700.0,26.3666,26.4077,26.3528,26.3803,744700.0
2012-06-13 09:50:00,38.47,38.49,38.4,38.47,700200.0,26.3803,26.394,26.3323,26.3803,700200.0
2012-06-13 10:00:00,38.46,38.59,38.46,38.57,398000.0,26.3734,26.4626,26.3734,26.4488,398000.0
2012-06-13 10:10:00,38.57,38.65,38.57,38.64,486200.0,26.4488,26.5037,26.4488,26.4968,486200.0
2012-06-13 10:20:00,38.64,38.67,38.59,38.62,435200.0,26.4968,26.5174,26.4626,26.4831,435200.0
2012-06-13 10:30:00,38.63,38.8,38.63,38.79,537900.0,26.49,26.6066,26.49,26.5997,537900.0
2012-06-13 10:40:00,38.79,38.83,38.75,38.8,699400.0,26.5997,26.6271,26.5723,26.6066,699400.0
2012-06-13 10:50:00,38.79,38.84,38.79,38.82,207000.0,26.5997,26.634,26.5997,26.6203,207000.0
2012-06-13 11:00:00,38.82,38.82,38.7,38.71,431900.0,26.6203,26.6203,26.538,26.5448,431900.0
2012-06-13 11:10:00,38.71,38.77,38.69,38.74,234100.0,26.5448,26.586,26.5311,26.5654,234100.0
2012-06-13 11:20:00,38.74,38.78,38.72,38.76,922400.0,26.5654,26.5928,26.5517,26.5791,922400.0
2012-06-13 11:30:00,38.77,38.84,38.75,38.78,502500.0,26.586,26.634,26.5723,26.5928,502500.0
2012-06-13 11:40:00,38.78,38.79,38.73,38.73,272800.0,26.5928,26.5997,26.5586,26.5586,272800.0
2012-06-13 11:50:00,38.74,38.75,38.68,38.7,151100.0,26.5654,26.5723,26.5243,26.538,151100.0
2012-06-13 12:00:00,38.7,38.7,38.59,38.62,183000.0,26.538,26.538,26.4626,26.4831,183000.0
2012-06-13 12:10:00,38.61,38.68,38.61,38.68,157000.0,26.4763,26.5243,26.4763,26.5243,157000.0
2012-06-13 12:20:00,38.67,38.68,38.64,38.65,120100.0,26.5174,26.5243,26.4968,26.5037,120100.0
2012-06-13 12:30:00,38.66,38.75,38.65,38.74,130000.0,26.5106,26.5723,26.5037,26.5654,130000.0
2012-06-13 12:40:00,38.74,38.82,38.72,38.72,172500.0,26.5654,26.6203,26.5517,26.5517,172500.0
2012-06-13 12:50:00,38.72,38.74,38.7,38.73,252700.0,26.5517,26.5654,26.538,26.5586,252700.0
2012-06-13 13:00:00,38.72,38.79,38.72,38.79,99100.0,26.5517,26.5997,26.5517,26.5997,99100.0
2012-06-13 13:10:00,38.79,38.79,38.75,38.78,120300.0,26.5997,26.5997,26.5723,26.5928,120300.0
2012-06-13 13:20:00,38.77,38.82,38.74,38.81,145600.0,26.586,26.6203,26.5654,26.6134,145600.0
2012-06-13 13:30:00,38.81,38.85,38.8,38.84,274500.0,26.6134,26.6408,26.6066,26.634,274500.0
2012-06-13 13:40:00,38.85,38.85,38.76,38.78,249200.0,26.6408,26.6408,26.5791,26.5928,249200.0
2012-06-13 13:50:00,38.77,38.82,38.72,38.73,383300.0,26.586,26.6203,26.5517,26.5586,383300.0
2012-06-13 14:00:00,38.73,38.76,38.72,38.73,176300.0,26.5586,26.5791,26.5517,26.5586,176300.0
2012-06-13 14:10:00,38.73,38.73,38.68,38.72,124300.0,26.5586,26.5586,26.5243,26.5517,124300.0
2012-06-13 14:20:00,38.72,38.72,38.69,38.71,242100.0,26.5517,26.5517,26.5311,26.5448,242100.0
2012-06-13 14:30:00,38.7,38.73,38.68,38.69,312900.0,26.538,26.5586,26.5243,26.5311,312900.0
2012-06-13 14:40:00,38.7,38.71,38.58,38.62,530300.0,26.538,26.5448,26.4557,26.4831,530300.0
2012-06-13 14:50:00,38.63,38.64,38.57,38.58,253200.0,26.49,26.4968,26.4488,26.4557,253200.0
2012-06-13 15:00:00,38.58,38.6,38.52,38.54,668900.0,26.4557,26.4694,26.4146,26.4283,668900.0
2012-06-13 15:10:00,38.54,38.56,38.42,38.43,708600.0,26.4283,26.442,26.346,26.3528,708600.0
2012-06-13 15:20:00,38.42,38.45,38.35,38.37,1484700.0,26.346,26.3666,26.298,26.3117,1484700.0
2012-06-13 15:30:00,38.37,38.43,38.36,38.41,791500.0,26.3117,26.3528,26.3048,26.3391,791500.0
2012-06-13 15:40:00,38.41,38.41,38.32,38.32,985800.0,26.3391,26.3391,26.2774,26.2774,985800.0
2012-06-13 15:50:00,38.33,38.43,38.32,38.4,2805800.0,26.2843,26.3528,26.2774,26.3323,2805800.0
2012-06-14 09:30:00,38.36,38.37,38.18,38.18,1015000.0,26.3048,26.3117,26.1814,26.1814,1015000.0
2012-06-14 09:40:00,38.18,38.33,38.17,38.3,782700.0,26.1814,26.2843,26.1745,26.2637,782700.0
2012-06-14 09:50:00,38.3,38.43,38.27,38.43,450900.0,26.2637,26.3528,26.2431,26.3528,450900.0
2012-06-14 10:00:00,38.42,38.48,38.4,38.42,254100.0,26.346,26.3871,26.3323,26.346,254100.0
2012-06-14 10:10:00,38.42,38.46,38.38,38.42,382900.0,26.346,26.3734,26.3186,26.346,382900.0
2012-06-14 10:20:00,38.41,38.41,38.37,38.39,317100.0,26.3391,26.3391,26.3117,26.3254,317100.0
2012-06-14 10:30:00,38.39,38.45,38.37,38.43,406400.0,26.3254,26.3666,26.3117,26.3528,406400.0
2012-06-14 10:40:00,38.43,38.46,38.4,38.43,297700.0,26.3528,26.3734,26.3323,26.3528,297700.0
2012-06-14 10:50:00,38.43,38.51,38.42,38.5,157100.0,26.3528,26.4077,26.346,26.4008,157100.0
2012-06-14 11:00:00,38.51,38.52,38.47,38.49,349400.0,26.4077,26.4146,26.3803,26.394,349400.0
2012-06-14 11:10:00,38.5,38.54,38.47,38.5,315900.0,26.4008,26.4283,26.3803,26.4008,315900.0
2012-06-14 11:20:00,38.5,38.55,38.49,38.53,306900.0,26.4008,26.4351,26.394,26.4214,306900.0
2012-06-14 11:30:00,38.54,38.58,38.52,38.58,396500.0,26.4283,26.4557,26.4146,26.4557,396500.0
2012-06-14 11:40:00,38.58,38.6,38.55,38.57,222300.0,26.4557,26.4694,26.4351,26.4488,222300.0
2012-06-14 11:50:00,38.57,38.59,38.52,38.53,329600.0,26.4488,26.4626,26.4146,26.4214,329600.0
2012-06-14 12:00:00,38.53,38.55,38.52,38.53,162200.0,26.4214,26.4351,26.4146,26.4214,162200.0
2012-06-14 12:10:00,38.53,38.57,38.52,38.54,96900.0,26.4214,26.4488,26.4146,26.4283,96900.0
2012-06-14 12:20:00,38.54,38.55,38.51,38.53,112300.0,26.4283,26.4351,26.4077,26.4214,112300.0
2012-06-14 12:30:00,38.53,38.56,38.51,38.55,123800.0,26.4214,26.442,26.4077,26.4351,123800.0
2012-06-14 12:40:00,38.55,38.58,38.54,38.56,113800.0,26.4351,26.4557,26.4283,26.442,113800.0
2012-06-14 12:50:00,38.57,38.58,38.55,38.57,104100.0,26.4488,26.4557,26.4351,26.4488,104100.0
2012-06-14 13:00:00,38.57,38.61,38.56,38.59,65700.0,26.4488,26.4763,26.442,26.4626,65700.0
2012-06-14 13:10:00,38.58,38.6,38.55,38.56,56500.0,26.4557,26.4694,26.4351,26.442,56500.0
2012-06-14 13:20:00,38.57,38.57,38.52,38.53,125600.0,26.4488,26.4488,26.4146,26.4214,125600.0
2012-06-14 13:30:00,38.53,38.58,38.52,38.56,152400.0,26.4214,26.4557,26.4146,26.442,152400.0
2012-06-14 13:40:00,38.56,38.57,38.53,38.55,73500.0,26.442,26.4488,26.4214,26.4351,73500.0
2012-06-14 13:50:00,38.55,38.56,38.5,38.51,1996200.0,26.4351,26.442,26.4008,26.4077,1996200.0
2012-06-14 14:00:00,38.51,38.54,38.5,38.52,330700.0,26.4077,26.4283,26.4008,26.4146,330700.0
2012-06-14 14:10:00,38.53,38.55,38.5,38.52,324200.0,26.4214,26.4351,26.4008,26.4146,324200.0
2012-06-14 14:20:00,38.52,38.53,38.47,38.49,220700.0,26.4146,26.4214,26.3803,26.394,220700.0
2012-06-14 14:30:00,38.49,38.5,38.45,38.47,266200.0,26.394,26.4008,26.3666,26.3803,266200.0
2012-06-14 14:40:00,38.47,38.48,38.4,38.42,2789500.0,26.3803,26.3871,26.3323,26.346,2789500.0
2012-06-14 14:50:00,38.42,38.43,38.4,38.41,1109600.0,26.346,26.3528,26.3323,26.3391,1109600.0
2012-06-14 15:00:00,38.41,38.77,38.4,38.61,1957000.0,26.3391,26.586,26.3323,26.4763,1957000.0
2012-06-14 15:10:00,38.61,38.73,38.56,38.56,2133900.0,26.4763,26.5586,26.442,26.442,2133900.0
2012-06-14 15:20:00,38.56,38.61,38.46,38.51,531000.0,26.442,26.4763,26.3734,26.4077,531000.0
2012-06-14 15:30:00,38.51,38.67,38.5,38.65,1224200.0,26.4077,26.5174,26.4008,26.5037,1224200.0
2012-06-14 15:40:00,38.65,38.69,38.57,38.67,1252500.0,26.5037,26.5311,26.4488,26.5174,1252500.0
2012-06-14 15:50:00,38.68,38.72,38.59,38.6,2267500.0,26.5243,26.5517,26.4626,26.4694,2267500.0
2012-06-15 09:30:00,38.81,38.87,38.73,38.74,516800.0,26.6134,26.6546,26.5586,26.5654,516800.0
2012-06-15 09:40:00,38.73,38.85,38.73,38.82,376200.0,26.5586,26.6408,26.5586,26.6203,376200.0
2012-06-15 09:50:00,38.82,38.88,38.78,38.86,481900.0,26.6203,26.6614,26.5928,26.6477,481900.0
2012-06-15 10:00:00,38.86,38.91,38.84,38.85,457900.0,26.6477,26.682,26.634,26.6408,457900.0
2012-06-15 10:10:00,38.86,38.89,38.84,38.85,492300.0,26.6477,26.6683,26.634,26.6408,492300.0
2012-06-15 10:20:00,38.85,38.88,38.83,38.88,1833200.0,26.6408,26.6614,26.6271,26.6614,1833200.0
2012-06-15 10:30:00,38.89,38.92,38.86,38.88,316800.0,26.6683,26.6888,26.6477,26.6614,316800.0
2012-06-15 10:40:00,38.88,38.95,38.86,38.93,253300.0,26.6614,26.7094,26.6477,26.6957,253300.0
2012-06-15 10:50:00,38.94,38.94,38.91,38.92,208300.0,26.7026,26.7026,26.682,26.6888,208300.0
2012-06-15 11:00:00,38.92,38.93,38.88,38.92,299000.0,26.6888,26.6957,26.6614,26.6888,299000.0
2012-06-15 11:10:00,38.92,38.93,38.91,38.92,167200.0,26.6888,26.6957,26.682,26.6888,167200.0
2012-06-15 11:20:00,38.92,38.95,38.91,38.93,301200.0,26.6888,26.7094,26.682,26.6957,301200.0
2012-06-15 11:30:00,38.94,38.97,38.93,38.94,281700.0,26.7026,26.7231,26.6957,26.7026,281700.0
2012-06-15 11:40:00,38.94,38.96,38.9,38.91,235400.0,26.7026,26.7163,26.6751,26.682,235400.0
2012-06-15 11:50:00,38.92,38.93,38.9,38.92,97000.0,26.6888,26.6957,26.6751,26.6888,97000.0
2012-06-15 12:00:00,38.92,38.94,38.91,38.92,89700.0,26.6888,26.7026,26.682,26.6888,89700.0
2012-06-15 12:10:00,38.92,38.95,38.91,38.93,318600.0,26.6888,26.7094,26.682,26.6957,318600.0
2012-06-15 12:20:00,38.94,38.95,38.91,38.93,226700.0,26.7026,26.7094,26.682,26.6957,226700.0
2012-06-15 12:30:00,38.93,38.94,38.9,38.9,513500.0,26.6957,26.7026,26.6751,26.6751,513500.0
2012-06-15 12:40:00,38.91,38.94,38.9,38.93,202800.0,26.682,26.7026,26.6751,26.6957,202800.0
2012-06-15 12:50:00,38.93,38.96,38.92,38.96,978100.0,26.6957,26.7163,26.6888,26.7163,978100.0
2012-06-15 13:00:00,38.95,39.02,38.95,39.0,550200.0,26.7094,26.7574,26.7094,26.7437,550200.0
2012-06-15 13:10:00,39.01,39.05,39.0,39.03,572700.0,26.7506,26.778,26.7437,26.7643,572700.0
2012-06-15 13:20:00,39.03,39.03,39.0,39.0,622900.0,26.7643,26.7643,26.7437,26.7437,622900.0
2012-06-15 13:30:00,39.0,39.03,38.99,39.01,411600.0,26.7437,26.7643,26.7368,26.7506,411600.0
2012-06-15 13:40:00,39.01,39.04,39.0,39.03,578300.0,26.7506,26.7711,26.7437,26.7643,578300.0
2012-06-15 13:50:00,39.03,39.05,39.01,39.03,566800.0,26.7643,26.778,26.7506,26.7643,566800.0
2012-06-15 14:00:00,39.04,39.06,39.04,39.04,522000.0,26.7711,26.7849,26.7711,26.7711,522000.0
2012-06-15 14:10:00,39.04,39.06,39.04,39.05,557500.0,26.7711,26.7849,26.7711,26.778,557500.0
2012-06-15 14:20:00,39.05,39.1,39.05,39.09,965800.0,26.778,26.8123,26.778,26.8054,965800.0
2012-06-15 14:30:00,39.09,39.13,39.08,39.13,959300.0,26.8054,26.8329,26.7986,26.8329,959300.0
2012-06-15 14:40:00,39.13,39.14,39.1,39.11,866600.0,26.8329,26.8397,26.8123,26.8191,866600.0
2012-06-15 14:50:00,39.11,39.13,39.08,39.08,1038700.0,26.8191,26.8329,26.7986,26.7986,1038700.0
2012-06-15 15:00:00,39.08,39.14,39.08,39.1,1156600.0,26.7986,26.8397,26.7986,26.8123,1156600.0
2012-06-15 15:10:00,39.11,39.14,39.09,39.13,642500.0,26.8191,26.8397,26.8054,26.8329,642500.0
2012-06-15 15:20:00,39.13,39.15,39.12,39.15,505800.0,26.8329,26.8466,26.826,26.8466,505800.0
2012-06-15 15:30:00,39.15,39.18,39.13,39.16,1618500.0,26.8466,26.8671,26.8329,26.8534,1618500.0
2012-06-15 15:40:00,39.16,39.23,39.15,39.22,1710100.0,26.8534,26.9014,26.8466,26.8946,1710100.0
2012-06-15 15:50:00,39.22,39.28,39.18,39.22,10356500.0,26.8946,26.9357,26.8671,26.8946,10356500.0
2012-06-18 09:30:00,39.04,39.1,38.94,39.09,922400.0,26.7711,26.8123,26.7026,26.8054,922400.0
2012-06-18 09:40:00,39.09,39.17,39.06,39.1,510000.0,26.8054,26.8603,26.7849,26.8123,510000.0
2012-06-18 09:50:00,39.09,39.15,39.05,39.14,461400.0,26.8054,26.8466,26.778,26.8397,461400.0
2012-06-18 10:00:00,39.14,39.21,39.11,39.17,409200.0,26.8397,26.8877,26.8191,26.8603,409200.0
2012-06-18 10:10:00,39.17,39.29,39.15,39.29,496500.0,26.8603,26.9426,26.8466,26.9426,496500.0
2012-06-18 10:20:00,39.29,39.34,39.26,39.31,696600.0,26.9426,26.9769,26.922,26.9563,696600.0
2012-06-18 10:30:00,39.31,39.32,39.22,39.24,758600.0,26.9563,26.9631,26.8946,26.9083,758600.0
2012-06-18 10:40:00,39.23,39.32,39.23,39.32,341400.0,26.9014,26.9631,26.9014,26.9631,341400.0
2012-06-18 10:50:00,39.33,39.37,39.24,39.26,266300.0,26.97,26.9974,26.9083,26.922,266300.0
2012-06-18 11:00:00,39.26,39.27,39.15,39.16,290700.0,26.922,26.9289,26.8466,26.8534,290700.0
2012-06-18 11:10:00,39.16,39.19,39.13,39.13,262900.0,26.8534,26.874,26.8329,26.8329,262900.0
2012-06-18 11:20:00,39.14,39.2,39.12,39.19,192700.0,26.8397,26.8809,26.826,26.874,192700.0
2012-06-18 11:30:00,39.2,39.22,39.16,39.16,262200.0,26.8809,26.8946,26.8534,26.8534,262200.0
2012-06-18 11:40:00,39.16,39.24,39.15,39.2,283100.0,26.8534,26.9083,26.8466,26.8809,283100.0
2012-06-18 11:50:00,39.21,39.26,39.16,39.26,289300.0,26.8877,26.922,26.8534,26.922,289300.0
2012-06-18 12:00:00,39.24,39.26,39.21,39.23,263500.0,26.9083,26.922,26.8877,26.9014,263500.0
2012-06-18 12:10:00,39.22,39.28,39.22,39.27,166000.0,26.8946,26.9357,26.8946,26.9289,166000.0
2012-06-18 12:20:00,39.27,39.28,39.24,39.25,163200.0,26.9289,26.9357,26.9083,26.9151,163200.0
2012-06-18 12:30:00,39.25,39.27,39.22,39.23,139200.0,26.9151,26.9289,26.8946,26.9014,139200.0
2012-06-18 12:40:00,39.23,39.28,39.22,39.28,131200.0,26.9014,26.9357,26.8946,26.9357,131200.0
2012-06-18 12:50:00,39.28,39.31,39.24,39.24,127300.0,26.9357,26.9563,26.9083,26.9083,127300.0
2012-06-18 13:00:00,39.25,39.26,39.21,39.26,311000.0,26.9151,26.922,26.8877,26.922,311000.0
2012-06-18 13:10:00,39.26,39.36,39.25,39.36,4835900.0,26.922,26.9906,26.9151,26.9906,4835900.0
2012-06-18 13:20:00,39.36,39.39,39.35,39.38,210100.0,26.9906,27.0111,26.9837,27.0043,210100.0
2012-06-18 13:30:00,39.38,39.4,39.36,39.38,237400.0,27.0043,27.018,26.9906,27.0043,237400.0
2012-06-18 13:40:00,39.38,39.4,39.36,39.37,164300.0,27.0043,27.018,26.9906,26.9974,164300.0
2012-06-18 13:50:00,39.36,39.4,39.35,39.39,227100.0,26.9906,27.018,26.9837,27.0111,227100.0
2012-06-18 14:00:00,39.4,39.4,39.36,39.39,309300.0,27.018,27.018,26.9906,27.0111,309300.0
2012-06-18 14:10:00,39.39,39.47,39.38,39.46,595800.0,27.0111,27.066,27.0043,27.0591,595800.0
2012-06-18 14:20:00,39.46,39.49,39.45,39.46,387000.0,27.0591,27.0797,27.0523,27.0591,387000.0
2012-06-18 14:30:00,39.46,39.49,39.45,39.49,345000.0,27.0591,27.0797,27.0523,27.0797,345000.0
2012-06-18 14:40:00,39.48,39.49,39.41,39.42,389000.0,27.0729,27.0797,27.0249,27.0317,389000.0
2012-06-18 14:50:00,39.41,39.44,39.4,39.44,575200.0,27.0249,27.0454,27.018,27.0454,575200.0
2012-06-18 15:00:00,39.43,39.48,39.43,39.45,988600.0,27.0386,27.0729,27.0386,27.0523,988600.0
2012-06-18 15:10:00,39.45,39.45,39.36,39.38,1129500.0,27.0523,27.0523,26.9906,27.0043,1129500.0
2012-06-18 15:20:00,39.38,39.44,39.38,39.43,1040400.0,27.0043,27.0454,27.0043,27.0386,1040400.0
2012-06-18 15:30:00,39.43,39.46,39.38,39.41,1152900.0,27.0386,27.0591,27.0043,27.0249,1152900.0
2012-06-18 15:40:00,39.41,39.44,39.39,39.41,1007600.0,27.0249,27.0454,27.0111,27.0249,1007600.0
2012-06-18 15:50:00,39.42,39.44,39.36,39.39,1879500.0,27.0317,27.0454,26.9906,27.0111,1879500.0
2012-06-19 09:30:00,39.69,39.77,39.68,39.73,915900.0,27.2169,27.2717,27.21,27.2443,915900.0
2012-06-19 09:40:00,39.74,39.75,39.66,39.73,521000.0,27.2512,27.258,27.1963,27.2443,521000.0
2012-06-19 09:50:00,39.73,39.89,39.73,39.89,2250700.0,27.2443,27.354,27.2443,27.354,2250700.0
2012-06-19 10:00:00,39.9,39.94,39.85,39.91,3882000.0,27.3609,27.3883,27.3266,27.3677,3882000.0
2012-06-19 10:10:00,39.91,39.99,39.91,39.98,690900.0,27.3677,27.4226,27.3677,27.4157,690900.0
2012-06-19 10:20:00,39.98,40.01,39.97,39.99,849800.0,27.4157,27.4363,27.4089,27.4226,849800.0
2012-06-19 10:30:00,40.0,40.04,39.98,39.99,1087700.0,27.4294,27.4569,27.4157,27.4226,1087700.0
2012-06-19 10:40:00,39.99,40.01,39.96,39.97,681600.0,27.4226,27.4363,27.402,27.4089,681600.0
2012-06-19 10:50:00,39.96,40.02,39.96,40.0,707700.0,27.402,27.4432,27.402,27.4294,707700.0
2012-06-19 11:00:00,40.01,40.06,40.01,40.05,733300.0,27.4363,27.4706,27.4363,27.4637,733300.0
2012-06-19 11:10:00,40.05,40.08,40.01,40.02,717400.0,27.4637,27.4843,27.4363,27.4432,717400.0
2012-06-19 11:20:00,40.02,40.04,40.0,40.03,491600.0,27.4432,27.4569,27.4294,27.45,491600.0
2012-06-19 11:30:00,40.02,40.03,40.01,40.02,313000.0,27.4432,27.45,27.4363,27.4432,313000.0
2012-06-19 11:40:00,40.02,40.07,40.01,40.04,404000.0,27.4432,27.4774,27.4363,27.4569,404000.0
2012-06-19 11:50:00,40.05,40.1,40.03,40.09,1786900.0,27.4637,27.498,27.45,27.4912,1786900.0
2012-06-19 12:00:00,40.09,40.12,40.07,40.08,711800.0,27.4912,27.5117,27.4774,27.4843,711800.0
2012-06-19 12:10:00,40.08,40.09,40.05,40.05,538800.0,27.4843,27.4912,27.4637,27.4637,538800.0
2012-06-19 12:20:00,40.05,40.09,40.05,40.07,435400.0,27.4637,27.4912,27.4637,27.4774,435400.0
2012-06-19 12:30:00,40.07,40.07,40.06,40.07,109600.0,27.4774,27.4774,27.4706,27.4774,109600.0
2012-06-19 12:40:00,40.06,40.09,40.06,40.09,341300.0,27.4706,27.4912,27.4706,27.4912,341300.0
2012-06-19 12:50:00,40.09,40.12,40.08,40.12,317200.0,27.4912,27.5117,27.4843,27.5117,317200.0
2012-06-19 13:00:00,40.12,40.13,40.1,40.12,381600.0,27.5117,27.5186,27.498,27.5117,381600.0
2012-06-19 13:10:00,40.12,40.17,40.12,40.17,336400.0,27.5117,27.546,27.5117,27.546,336400.0
2012-06-19 13:20:00,40.17,40.21,40.16,40.19,399500.0,27.546,27.5734,27.5392,27.5597,399500.0
2012-06-19 13:30:00,40.2,40.26,40.19,40.23,400800.0,27.5666,27.6077,27.5597,27.5872,400800.0
2012-06-19 13:40:00,40.24,40.24,40.19,40.22,706400.0,27.594,27.594,27.5597,27.5803,706400.0
2012-06-19 13:50:00,40.22,40.22,40.17,40.19,910100.0,27.5803,27.5803,27.546,27.5597,910100.0
2012-06-19 14:00:00,40.2,40.2,40.16,40.17,598900.0,27.5666,27.5666,27.5392,27.546,598900.0
2012-06-19 14:10:00,40.17,40.17,40.15,40.16,334700.0,27.546,27.546,27.5323,27.5392,334700.0
2012-06-19 14:20:00,40.16,40.18,40.12,40.13,568000.0,27.5392,27.5529,27.5117,27.5186,568000.0
2012-06-19 14:30:00,40.13,40.13,40.03,40.08,527900.0,27.5186,27.5186,27.45,27.4843,527900.0
2012-06-19 14:40:00,40.09,40.11,40.04,40.05,262500.0,27.4912,27.5049,27.4569,27.4637,262500.0
2012-06-19 14:50:00,40.04,40.11,40.02,40.11,535200.0,27.4569,27.5049,27.4432,27.5049,535200.0
2012-06-19 15:00:00,40.1,40.13,40.08,40.13,492800.0,27.498,27.5186,27.4843,27.5186,492800.0
2012-06-19 15:10:00,40.12,40.17,40.11,40.16,459600.0,27.5117,27.546,27.5049,27.5392,459600.0
2012-06-19 15:20:00,40.16,40.18,40.1,40.11,528200.0,27.5392,27.5529,27.498,27.5049,528200.0
2012-06-19 15:30:00,40.11,40.13,40.08,40.09,550700.0,27.5049,27.5186,27.4843,27.4912,550700.0
2012-06-19 15:40:00,40.09,40.09,40.02,40.02,555900.0,27.4912,27.4912,27.4432,27.4432,555900.0
2012-06-19 15:50:00,40.03,40.04,39.98,40.01,3248900.0,27.45,27.4569,27.4157,27.4363,3248900.0
2012-06-20 09:30:00,40.0,40.04,39.88,39.9,644700.0,27.4294,27.4569,27.3472,27.3609,644700.0
2012-06-20 09:40:00,39.9,39.9,39.83,39.89,343300.0,27.3609,27.3609,27.3129,27.354,343300.0
2012-06-20 09:50:00,39.87,39.92,39.85,39.89,284300.0,27.3403,27.3746,27.3266,27.354,284300.0
2012-06-20 10:00:00,39.9,39.93,39.84,39.88,264800.0,27.3609,27.3814,27.3197,27.3472,264800.0
2012-06-20 10:10:00,39.87,39.94,39.87,39.9,358400.0,27.3403,27.3883,27.3403,27.3609,358400.0
2012-06-20 10:20:00,39.9,39.92,39.86,39.88,219700.0,27.3609,27.3746,27.3334,27.3472,219700.0
2012-06-20 10:30:00,39.89,39.9,39.83,39.84,263600.0,27.354,27.3609,27.3129,27.3197,263600.0
2012-06-20 10:40:00,39.84,39.84,39.79,39.8,282300.0,27.3197,27.3197,27.2854,27.2923,282300.0
2012-06-20 10:50:00,39.8,39.81,39.77,39.79,239500.0,27.2923,27.2992,27.2717,27.2854,239500.0
2012-06-20 11:00:00,39.8,39.87,39.79,39.84,268000.0,27.2923,27.3403,27.2854,27.3197,268000.0
2012-06-20 11:10:00,39.84,39.91,39.84,39.89,381100.0,27.3197,27.3677,27.3197,27.354,381100.0
2012-06-20 11:20:00,39.89,39.9,39.86,39.88,402400.0,27.354,27.3609,27.3334,27.3472,402400.0
2012-06-20 11:30:00,39.88,39.89,39.84,39.86,496900.0,27.3472,27.354,27.3197,27.3334,496900.0
2012-06-20 11:40:00,39.86,39.88,39.84,39.88,378100.0,27.3334,27.3472,27.3197,27.3472,378100.0
2012-06-20 11:50:00,39.87,39.88,39.81,39.81,343400.0,27.3403,27.3472,27.2992,27.2992,343400.0
2012-06-20 12:00:00,39.81,39.82,39.75,39.75,431100.0,27.2992,27.306,27.258,27.258,431100.0
2012-06-20 12:10:00,39.74,39.78,39.73,39.77,191800.0,27.2512,27.2786,27.2443,27.2717,191800.0
2012-06-20 12:20:00,39.77,39.79,39.7,39.74,240500.0,27.2717,27.2854,27.2237,27.2512,240500.0
2012-06-20 12:30:00,39.74,39.79,39.51,39.55,1638800.0,27.2512,27.2854,27.0934,27.1209,1638800.0
2012-06-20 12:40:00,39.55,39.81,39.52,39.76,731900.0,27.1209,27.2992,27.1003,27.2649,731900.0
2012-06-20 12:50:00,39.76,39.89,39.71,39.87,597700.0,27.2649,27.354,27.2306,27.3403,597700.0
2012-06-20 13:00:00,39.87,40.15,39.87,40.14,712100.0,27.3403,27.5323,27.3403,27.5254,712100.0
2012-06-20 13:10:00,40.14,40.16,40.05,40.06,1874000.0,27.5254,27.5392,27.4637,27.4706,1874000.0
2012-06-20 13:20:00,40.05,40.1,40.02,40.04,345400.0,27.4637,27.498,27.4432,27.4569,345400.0
2012-06-20 13:30:00,40.04,40.06,39.94,39.95,280400.0,27.4569,27.4706,27.3883,27.3952,280400.0
2012-06-20 13:40:00,39.94,40.0,39.93,39.97,343300.0,27.3883,27.4294,27.3814,27.4089,343300.0
2012-06-20 13:50:00,39.97,39.98,39.9,39.98,352300.0,27.4089,27.4157,27.3609,27.4157,352300.0
2012-06-20 14:00:00,39.97,39.99,39.9,39.95,690600.0,27.4089,27.4226,27.3609,27.3952,690600.0
2012-06-20 14:10:00,39.94,40.0,39.88,39.88,1328100.0,27.3883,27.4294,27.3472,27.3472,1328100.0
2012-06-20 14:20:00,39.88,39.93,39.85,39.89,1719600.0,27.3472,27.3814,27.3266,27.354,1719600.0
2012-06-20 14:30:00,39.9,39.95,39.87,39.89,704800.0,27.3609,27.3952,27.3403,27.354,704800.0
2012-06-20 14:40:00,39.89,39.89,39.72,39.77,451300.0,27.354,27.354,27.2374,27.2717,451300.0
2012-06-20 14:50:00,39.77,39.88,39.75,39.85,2063600.0,27.2717,27.3472,27.258,27.3266,2063600.0
2012-06-20 15:00:00,39.86,39.86,39.7,39.72,244400.0,27.3334,27.3334,27.2237,27.2374,244400.0
2012-06-20 15:10:00,39.73,39.79,39.67,39.67,483700.0,27.2443,27.2854,27.2032,27.2032,483700.0
2012-06-20 15:20:00,39.67,39.86,39.67,39.83,1551300.0,27.2032,27.3334,27.2032,27.3129,1551300.0
2012-06-20 15:30:00,39.83,39.9,39.79,39.81,1018300.0,27.3129,27.3609,27.2854,27.2992,1018300.0
2012-06-20 15:40:00,39.81,39.94,39.79,39.92,1523600.0,27.2992,27.3883,27.2854,27.3746,1523600.0
2012-06-20 15:50:00,39.92,39.94,39.86,39.91,1629400.0,27.3746,27.3883,27.3334,27.3677,1629400.0
2012-06-21 09:30:00,39.61,39.67,39.5,39.5,869800.0,27.162,27.2032,27.0866,27.0866,869800.0
2012-06-21 09:40:00,39.5,39.53,39.42,39.44,464400.0,27.0866,27.1071,27.0317,27.0454,464400.0
2012-06-21 09:50:00,39.44,39.54,39.44,39.47,451500.0,27.0454,27.114,27.0454,27.066,451500.0
2012-06-21 10:00:00,39.47,39.47,39.29,39.34,571500.0,27.066,27.066,26.9426,26.9769,571500.0
2012-06-21 10:10:00,39.33,39.41,39.33,39.36,654700.0,26.97,27.0249,26.97,26.9906,654700.0
2012-06-21 10:20:00,39.36,39.4,39.28,39.34,333100.0,26.9906,27.018,26.9357,26.9769,333100.0
2012-06-21 10:30:00,39.33,39.37,39.32,39.34,308800.0,26.97,26.9974,26.9631,26.9769,308800.0
2012-06-21 10:40:00,39.33,39.4,39.32,39.38,215700.0,26.97,27.018,26.9631,27.0043,215700.0
2012-06-21 10:50:00,39.39,39.44,39.37,39.38,158100.0,27.0111,27.0454,26.9974,27.0043,158100.0
2012-06-21 11:00:00,39.38,39.39,39.2,39.2,647500.0,27.0043,27.0111,26.8809,26.8809,647500.0
2012-06-21 11:10:00,39.21,39.24,39.13,39.17,334400.0,26.8877,26.9083,26.8329,26.8603,334400.0
2012-06-21 11:20:00,39.18,39.21,39.13,39.14,486700.0,26.8671,26.8877,26.8329,26.8397,486700.0
2012-06-21 11:30:00,39.14,39.14,39.07,39.11,598800.0,26.8397,26.8397,26.7917,26.8191,598800.0
2012-06-21 11:40:00,39.11,39.14,39.04,39.1,487800.0,26.8191,26.8397,26.7711,26.8123,487800.0
2012-06-21 11:50:00,39.1,39.15,39.08,39.15,284600.0,26.8123,26.8466,26.7986,26.8466,284600.0
2012-06-21 12:00:00,39.15,39.17,39.05,39.08,209200.0,26.8466,26.8603,26.778,26.7986,209200.0
2012-06-21 12:10:00,39.07,39.08,39.01,39.03,259900.0,26.7917,26.7986,26.7506,26.7643,259900.0
2012-06-21 12:20:00,39.03,39.04,38.88,38.9,483000.0,26.7643,26.7711,26.6614,26.6751,483000.0
2012-06-21 12:30:00,38.9,38.99,38.89,38.97,285000.0,26.6751,26.7368,26.6683,26.7231,285000.0
2012-06-21 12:40:00,38.96,38.98,38.9,38.97,240500.0,26.7163,26.73,26.6751,26.7231,240500.0
2012-06-21 12:50:00,38.96,38.98,38.95,38.98,165400.0,26.7163,26.73,26.7094,26.73,165400.0
2012-06-21 13:00:00,38.98,39.03,38.96,39.02,230700.0,26.73,26.7643,26.7163,26.7574,230700.0
2012-06-21 13:10:00,39.02,39.02,38.95,38.95,404700.0,26.7574,26.7574,26.7094,26.7094,404700.0
2012-06-21 13:20:00,38.95,39.0,38.93,38.93,205800.0,26.7094,26.7437,26.6957,26.6957,205800.0
2012-06-21 13:30:00,38.93,38.96,38.85,38.85,383200.0,26.6957,26.7163,26.6408,26.6408,383200.0
2012-06-21 13:40:00,38.85,38.85,38.79,38.8,432300.0,26.6408,26.6408,26.5997,26.6066,432300.0
2012-06-21 13:50:00,38.8,38.86,38.78,38.82,181800.0,26.6066,26.6477,26.5928,26.6203,181800.0
2012-06-21 14:00:00,38.83,38.85,38.77,38.78,153700.0,26.6271,26.6408,26.586,26.5928,153700.0
2012-06-21 14:10:00,38.79,38.79,38.71,38.71,165700.0,26.5997,26.5997,26.5448,26.5448,165700.0
2012-06-21 14:20:00,38.72,38.72,38.65,38.7,323900.0,26.5517,26.5517,26.5037,26.538,323900.0
2012-06-21 14:30:00,38.7,38.71,38.67,38.69,176300.0,26.538,26.5448,26.5174,26.5311,176300.0
2012-06-21 14:40:00,38.69,38.77,38.68,38.75,281400.0,26.5311,26.586,26.5243,26.5723,281400.0
2012-06-21 14:50:00,38.75,38.77,38.72,38.75,182200.0,26.5723,26.586,26.5517,26.5723,182200.0
2012-06-21 15:00:00,38.75,38.76,38.69,38.71,299900.0,26.5723,26.5791,26.5311,26.5448,299900.0
2012-06-21 15:10:00,38.71,38.71,38.6,38.61,389400.0,26.5448,26.5448,26.4694,26.4763,389400.0
2012-06-21 15:20:00,38.61,38.69,38.57,38.66,284800.0,26.4763,26.5311,26.4488,26.5106,284800.0
2012-06-21 15:30:00,38.65,38.69,38.6,38.66,787500.0,26.5037,26.5311,26.4694,26.5106,787500.0
2012-06-21 15:40:00,38.67,38.67,38.5,38.5,5623100.0,26.5174,26.5174,26.4008,26.4008,5623100.0
2012-06-21 15:50:00,38.5,38.53,38.44,38.46,2019200.0,26.4008,26.4214,26.3597,26.3734,2019200.0
2012-06-22 09:30:00,38.79,38.8,38.52,38.54,3388800.0,26.5997,26.6066,26.4146,26.4283,3388800.0
2012-06-22 09:40:00,38.54,38.57,38.5,38.56,337200.0,26.4283,26.4488,26.4008,26.442,337200.0
2012-06-22 09:50:00,38.55,38.59,38.51,38.56,359200.0,26.4351,26.4626,26.4077,26.442,359200.0
2012-06-22 10:00:00,38.57,38.66,38.56,38.59,323400.0,26.4488,26.5106,26.442,26.4626,323400.0
2012-06-22 10:10:00,38.59,38.61,38.54,38.54,461900.0,26.4626,26.4763,26.4283,26.4283,461900.0
2012-06-22 10:20:00,38.53,38.55,38.47,38.48,177800.0,26.4214,26.4351,26.3803,26.3871,177800.0
2012-06-22 10:30:00,38.47,38.52,38.44,38.44,199400.0,26.3803,26.4146,26.3597,26.3597,199400.0
2012-06-22 10:40:00,38.45,38.46,38.38,38.41,231200.0,26.3666,26.3734,26.3186,26.3391,231200.0
2012-06-22 10:50:00,38.4,38.47,38.39,38.43,209600.0,26.3323,26.3803,26.3254,26.3528,209600.0
2012-06-22 11:00:00,38.44,38.49,38.4,38.43,192300.0,26.3597,26.394,26.3323,26.3528,192300.0
2012-06-22 11:10:00,38.44,38.5,38.41,38.49,2043300.0,26.3597,26.4008,26.3391,26.394,2043300.0
2012-06-22 11:20:00,38.49,38.49,38.4,38.4,333400.0,26.394,26.394,26.3323,26.3323,333400.0
2012-06-22 11:30:00,38.4,38.47,38.4,38.46,298500.0,26.3323,26.3803,26.3323,26.3734,298500.0
2012-06-22 11:40:00,38.47,38.53,38.45,38.52,256300.0,26.3803,26.4214,26.3666,26.4146,256300.0
2012-06-22 11:50:00,38.52,38.55,38.51,38.53,158300.0,26.4146,26.4351,26.4077,26.4214,158300.0
2012-06-22 12:00:00,38.53,38.54,38.5,38.5,305900.0,26.4214,26.4283,26.4008,26.4008,305900.0
2012-06-22 12:10:00,38.51,38.55,38.51,38.54,489800.0,26.4077,26.4351,26.4077,26.4283,489800.0
2012-06-22 12:20:00,38.54,38.56,38.5,38.54,298300.0,26.4283,26.442,26.4008,26.4283,298300.0
2012-06-22 12:30:00,38.54,38.56,38.51,38.51,247600.0,26.4283,26.442,26.4077,26.4077,247600.0
2012-06-22 12:40:00,38.5,38.56,38.5,38.54,176400.0,26.4008,26.442,26.4008,26.4283,176400.0
2012-06-22 12:50:00,38.54,38.56,38.53,38.54,74100.0,26.4283,26.442,26.4214,26.4283,74100.0
2012-06-22 13:00:00,38.54,38.56,38.52,38.54,239200.0,26.4283,26.442,26.4146,26.4283,239200.0
2012-06-22 13:10:00,38.54,38.57,38.53,38.55,67400.0,26.4283,26.4488,26.4214,26.4351,67400.0
2012-06-22 13:20:00,38.55,38.58,38.54,38.57,155300.0,26.4351,26.4557,26.4283,26.4488,155300.0
2012-06-22 13:30:00,38.58,38.61,38.57,38.59,106100.0,26.4557,26.4763,26.4488,26.4626,106100.0
2012-06-22 13:40:00,38.6,38.62,38.59,38.61,92100.0,26.4694,26.4831,26.4626,26.4763,92100.0
2012-06-22 13:50:00,38.6,38.6,38.57,38.59,103400.0,26.4694,26.4694,26.4488,26.4626,103400.0
2012-06-22 14:00:00,38.59,38.63,38.59,38.61,211800.0,26.4626,26.49,26.4626,26.4763,211800.0
2012-06-22 14:10:00,38.62,38.62,38.59,38.59,183500.0,26.4831,26.4831,26.4626,26.4626,183500.0
2012-06-22 14:20:00,38.59,38.61,38.57,38.61,157900.0,26.4626,26.4763,26.4488,26.4763,157900.0
2012-06-22 14:30:00,38.61,38.62,38.59,38.61,111900.0,26.4763,26.4831,26.4626,26.4763,111900.0
2012-06-22 14:40:00,38.61,38.67,38.61,38.67,99700.0,26.4763,26.5174,26.4763,26.5174,99700.0
2012-06-22 14:50:00,38.67,38.7,38.67,38.69,247300.0,26.5174,26.538,26.5174,26.5311,247300.0
2012-06-22 15:00:00,38.69,38.71,38.66,38.66,196600.0,26.5311,26.5448,26.5106,26.5106,196600.0
2012-06-22 15:10:00,38.66,38.71,38.63,38.64,462600.0,26.5106,26.5448,26.49,26.4968,462600.0
2012-06-22 15:20:00,38.63,38.64,38.58,38.61,359700.0,26.49,26.4968,26.4557,26.4763,359700.0
2012-06-22 15:30:00,38.61,38.64,38.57,38.61,344900.0,26.4763,26.4968,26.4488,26.4763,344900.0
2012-06-22 15:40:00,38.6,38.67,38.59,38.66,352000.0,26.4694,26.5174,26.4626,26.5106,352000.0
2012-06-22 15:50:00,38.66,38.69,38.61,38.62,642800.0,26.5106,26.5311,26.4763,26.4831,642800.0
2012-06-25 09:30:00,38.04,38.04,37.88,37.93,602200.0,26.0854,26.0854,25.9757,26.01,602200.0
2012-06-25 09:40:00,37.91,37.92,37.84,37.88,453800.0,25.9963,26.0031,25.9483,25.9757,453800.0
2012-06-25 09:50:00,37.87,37.91,37.84,37.9,341200.0,25.9688,25.9963,25.9483,25.9894,341200.0
2012-06-25 10:00:00,37.9,37.96,37.89,37.89,1279700.0,25.9894,26.0305,25.9825,25.9825,1279700.0
2012-06-25 10:10:00,37.89,37.95,37.8,37.82,567200.0,25.9825,26.0237,25.9208,25.9345,567200.0
2012-06-25 10:20:00,37.82,37.83,37.76,37.78,235400.0,25.9345,25.9414,25.8934,25.9071,235400.0
2012-06-25 10:30:00,37.77,37.87,37.77,37.78,235600.0,25.9003,25.9688,25.9003,25.9071,235600.0
2012-06-25 10:40:00,37.78,37.86,37.76,37.84,3602400.0,25.9071,25.962,25.8934,25.9483,3602400.0
2012-06-25 10:50:00,37.83,37.9,37.83,37.87,468700.0,25.9414,25.9894,25.9414,25.9688,468700.0
2012-06-25 11:00:00,37.87,37.89,37.83,37.85,488700.0,25.9688,25.9825,25.9414,25.9551,488700.0
2012-06-25 11:10:00,37.85,37.87,37.81,37.85,200200.0,25.9551,25.9688,25.9277,25.9551,200200.0
2012-06-25 11:20:00,37.84,37.89,37.84,37.85,276600.0,25.9483,25.9825,25.9483,25.9551,276600.0
2012-06-25 11:30:00,37.85,37.85,37.77,37.77,303300.0,25.9551,25.9551,25.9003,25.9003,303300.0
2012-06-25 11:40:00,37.78,37.8,37.76,37.78,324500.0,25.9071,25.9208,25.8934,25.9071,324500.0
2012-06-25 11:50:00,37.77,37.79,37.73,37.75,556600.0,25.9003,25.914,25.8728,25.8865,556600.0
2012-06-25 12:00:00,37.73,37.78,37.71,37.78,284500.0,25.8728,25.9071,25.8591,25.9071,284500.0
2012-06-25 12:10:00,37.77,37.84,37.74,37.84,219000.0,25.9003,25.9483,25.8797,25.9483,219000.0
2012-06-25 12:20:00,37.84,37.87,37.83,37.84,1283500.0,25.9483,25.9688,25.9414,25.9483,1283500.0
2012-06-25 12:30:00,37.84,37.84,37.8,37.8,124300.0,25.9483,25.9483,25.9208,25.9208,124300.0
2012-06-25 12:40:00,37.81,37.83,37.8,37.82,313800.0,25.9277,25.9414,25.9208,25.9345,313800.0
2012-06-25 12:50:00,37.82,37.83,37.8,37.8,131900.0,25.9345,25.9414,25.9208,25.9208,131900.0
2012-06-25 13:00:00,37.8,37.85,37.79,37.83,1859600.0,25.9208,25.9551,25.914,25.9414,1859600.0
2012-06-25 13:10:00,37.84,37.84,37.82,37.83,298600.0,25.9483,25.9483,25.9345,25.9414,298600.0
2012-06-25 13:20:00,37.84,37.89,37.83,37.88,374400.0,25.9483,25.9825,25.9414,25.9757,374400.0
2012-06-25 13:30:00,37.88,37.95,37.86,37.93,426300.0,25.9757,26.0237,25.962,26.01,426300.0
2012-06-25 13:40:00,37.93,37.93,37.88,37.89,230500.0,26.01,26.01,25.9757,25.9825,230500.0
2012-06-25 13:50:00,37.89,37.93,37.88,37.93,300900.0,25.9825,26.01,25.9757,26.01,300900.0
2012-06-25 14:00:00,37.93,37.99,37.93,37.96,3373500.0,26.01,26.0511,26.01,26.0305,3373500.0
2012-06-25 14:10:00,37.96,38.0,37.95,37.99,400700.0,26.0305,26.058,26.0237,26.0511,400700.0
2012-06-25 14:20:00,37.98,37.99,37.95,37.95,537300.0,26.0443,26.0511,26.0237,26.0237,537300.0
2012-06-25 14:30:00,37.96,37.96,37.91,37.95,284100.0,26.0305,26.0305,25.9963,26.0237,284100.0
2012-06-25 14:40:00,37.94,37.95,37.88,37.9,384900.0,26.0168,26.0237,25.9757,25.9894,384900.0
2012-06-25 14:50:00,37.89,37.93,37.89,37.9,358600.0,25.9825,26.01,25.9825,25.9894,358600.0
2012-06-25 15:00:00,37.9,37.97,37.9,37.96,322500.0,25.9894,26.0374,25.9894,26.0305,322500.0
2012-06-25 15:10:00,37.95,38.0,37.95,38.0,997300.0,26.0237,26.058,26.0237,26.058,997300.0
2012-06-25 15:20:00,38.0,38.04,37.98,38.01,559600.0,26.058,26.0854,26.0443,26.0648,559600.0
2012-06-25 15:30:00,38.02,38.04,37.99,38.01,1172500.0,26.0717,26.0854,26.0511,26.0648,1172500.0
2012-06-25 15:40:00,38.02,38.04,37.99,38.01,1627500.0,26.0717,26.0854,26.0511,26.0648,1627500.0
2012-06-25 15:50:00,38.0,38.02,37.91,37.93,1076100.0,26.058,26.0717,25.9963,26.01,1076100.0
2012-06-26 09:30:00,38.19,38.22,38.12,38.2,697900.0,26.1883,26.2088,26.1403,26.1951,697900.0
2012-06-26 09:40:00,38.2,38.25,38.17,38.19,528200.0,26.1951,26.2294,26.1745,26.1883,528200.0
2012-06-26 09:50:00,38.18,38.2,38.13,38.14,690200.0,26.1814,26.1951,26.1471,26.154,690200.0
2012-06-26 10:00:00,38.14,38.23,38.09,38.2,641900.0,26.154,26.2157,26.1197,26.1951,641900.0
2012-06-26 10:10:00,38.2,38.2,38.05,38.06,415500.0,26.1951,26.1951,26.0923,26.0991,415500.0
2012-06-26 10:20:00,38.05,38.1,38.04,38.05,182900.0,26.0923,26.1265,26.0854,26.0923,182900.0
2012-06-26 10:30:00,38.04,38.04,37.98,38.02,309300.0,26.0854,26.0854,26.0443,26.0717,309300.0
2012-06-26 10:40:00,38.03,38.04,37.96,37.97,140500.0,26.0785,26.0854,26.0305,26.0374,140500.0
2012-06-26 10:50:00,37.97,38.02,37.93,37.99,257900.0,26.0374,26.0717,26.01,26.0511,257900.0
2012-06-26 11:00:00,38.0,38.09,37.94,37.95,612300.0,26.058,26.1197,26.0168,26.0237,612300.0
2012-06-26 11:10:00,37.94,38.0,37.9,38.0,261700.0,26.0168,26.058,25.9894,26.058,261700.0
2012-06-26 11:20:00,37.99,38.03,37.97,37.99,470500.0,26.0511,26.0785,26.0374,26.0511,470500.0
2012-06-26 11:30:00,37.99,38.04,37.99,38.02,53000.0,26.0511,26.0854,26.0511,26.0717,53000.0
2012-06-26 11:40:00,38.02,38.04,37.99,38.04,165900.0,26.0717,26.0854,26.0511,26.0854,165900.0
2012-06-26 11:50:00,38.05,38.13,38.05,38.1,219500.0,26.0923,26.1471,26.0923,26.1265,219500.0
2012-06-26 12:00:00,38.1,38.15,38.09,38.13,185200.0,26.1265,26.1608,26.1197,26.1471,185200.0
2012-06-26 12:10:00,38.13,38.19,38.13,38.15,91700.0,26.1471,26.1883,26.1471,26.1608,91700.0
2012-06-26 12:20:00,38.14,38.16,38.1,38.12,126500.0,26.154,26.1677,26.1265,26.1403,126500.0
2012-06-26 12:30:00,38.12,38.17,38.12,38.16,121700.0,26.1403,26.1745,26.1403,26.1677,121700.0
2012-06-26 12:40:00,38.15,38.24,38.15,38.22,397800.0,26.1608,26.2225,26.1608,26.2088,397800.0
2012-06-26 12:50:00,38.21,38.21,38.15,38.16,76300.0,26.202,26.202,26.1608,26.1677,76300.0
2012-06-26 13:00:00,38.16,38.17,38.13,38.15,119500.0,26.1677,26.1745,26.1471,26.1608,119500.0
2012-06-26 13:10:00,38.15,38.18,38.15,38.16,40100.0,26.1608,26.1814,26.1608,26.1677,40100.0
2012-06-26 13:20:00,38.16,38.17,38.13,38.13,58100.0,26.1677,26.1745,26.1471,26.1471,58100.0
2012-06-26 13:30:00,38.12,38.17,38.08,38.17,150700.0,26.1403,26.1745,26.1128,26.1745,150700.0
2012-06-26 13:40:00,38.17,38.19,38.15,38.19,101200.0,26.1745,26.1883,26.1608,26.1883,101200.0
2012-06-26 13:50:00,38.18,38.22,38.18,38.21,57300.0,26.1814,26.2088,26.1814,26.202,57300.0
2012-06-26 14:00:00,38.21,38.3,38.21,38.3,137400.0,26.202,26.2637,26.202,26.2637,137400.0
2012-06-26 14:10:00,38.3,38.35,38.29,38.34,205500.0,26.2637,26.298,26.2568,26.2911,205500.0
2012-06-26 14:20:00,38.34,38.36,38.33,38.35,259400.0,26.2911,26.3048,26.2843,26.298,259400.0
2012-06-26 14:30:00,38.35,38.35,38.27,38.29,235000.0,26.298,26.298,26.2431,26.2568,235000.0
2012-06-26 14:40:00,38.3,38.33,38.29,38.32,234900.0,26.2637,26.2843,26.2568,26.2774,234900.0
2012-06-26 14:50:00,38.32,38.33,38.23,38.33,3188800.0,26.2774,26.2843,26.2157,26.2843,3188800.0
2012-06-26 15:00:00,38.32,38.4,38.32,38.39,366000.0,26.2774,26.3323,26.2774,26.3254,366000.0
2012-06-26 15:10:00,38.39,38.41,38.37,38.38,283000.0,26.3254,26.3391,26.3117,26.3186,283000.0
2012-06-26 15:20:00,38.39,38.42,38.35,38.37,366700.0,26.3254,26.346,26.298,26.3117,366700.0
2012-06-26 15:30:00,38.38,38.43,38.35,38.39,616100.0,26.3186,26.3528,26.298,26.3254,616100.0
2012-06-26 15:40:00,38.39,38.4,38.35,38.38,456200.0,26.3254,26.3323,26.298,26.3186,456200.0
2012-06-26 15:50:00,38.39,38.39,38.26,38.27,1120000.0,26.3254,26.3254,26.2363,26.2431,1120000.0
2012-06-27 09:30:00,38.5,38.59,38.49,38.54,1316200.0,26.4008,26.4626,26.394,26.4283,1316200.0
2012-06-27 09:40:00,38.54,38.55,38.42,38.43,1932800.0,26.4283,26.4351,26.346,26.3528,1932800.0
2012-06-27 09:50:00,38.44,38.53,38.39,38.51,509300.0,26.3597,26.4214,26.3254,26.4077,509300.0
2012-06-27 10:00:00,38.53,38.58,38.45,38.57,1349400.0,26.4214,26.4557,26.3666,26.4488,1349400.0
2012-06-27 10:10:00,38.57,38.62,38.56,38.59,812300.0,26.4488,26.4831,26.442,26.4626,812300.0
2012-06-27 10:20:00,38.6,38.62,38.57,38.6,347000.0,26.4694,26.4831,26.4488,26.4694,347000.0
2012-06-27 10:30:00,38.6,38.63,38.58,38.6,325200.0,26.4694,26.49,26.4557,26.4694,325200.0
2012-06-27 10:40:00,38.6,38.6,38.52,38.54,218800.0,26.4694,26.4694,26.4146,26.4283,218800.0
2012-06-27 10:50:00,38.53,38.55,38.48,38.53,388700.0,26.4214,26.4351,26.3871,26.4214,388700.0
2012-06-27 11:00:00,38.54,38.58,38.54,38.55,327900.0,26.4283,26.4557,26.4283,26.4351,327900.0
2012-06-27 11:10:00,38.55,38.55,38.47,38.51,235600.0,26.4351,26.4351,26.3803,26.4077,235600.0
2012-06-27 11:20:00,38.5,38.51,38.45,38.49,186400.0,26.4008,26.4077,26.3666,26.394,186400.0
2012-06-27 11:30:00,38.49,38.58,38.49,38.57,186300.0,26.394,26.4557,26.394,26.4488,186300.0
2012-06-27 11:40:00,38.57,38.6,38.54,38.55,250900.0,26.4488,26.4694,26.4283,26.4351,250900.0
2012-06-27 11:50:00,38.56,38.56,38.53,38.55,177000.0,26.442,26.442,26.4214,26.4351,177000.0
2012-06-27 12:00:00,38.55,38.63,38.55,38.62,311900.0,26.4351,26.49,26.4351,26.4831,311900.0
2012-06-27 12:10:00,38.61,38.61,38.56,38.58,236800.0,26.4763,26.4763,26.442,26.4557,236800.0
2012-06-27 12:20:00,38.58,38.62,38.57,38.6,146100.0,26.4557,26.4831,26.4488,26.4694,146100.0
2012-06-27 12:30:00,38.59,38.6,38.56,38.59,125800.0,26.4626,26.4694,26.442,26.4626,125800.0
2012-06-27 12:40:00,38.58,38.61,38.58,38.59,199000.0,26.4557,26.4763,26.4557,26.4626,199000.0
2012-06-27 12:50:00,38.59,38.63,38.59,38.59,136800.0,26.4626,26.49,26.4626,26.4626,136800.0
2012-06-27 13:00:00,38.59,38.62,38.58,38.61,192900.0,26.4626,26.4831,26.4557,26.4763,192900.0
2012-06-27 13:10:00,38.6,38.62,38.59,38.59,127700.0,26.4694,26.4831,26.4626,26.4626,127700.0
2012-06-27 13:20:00,38.6,38.6,38.54,38.54,159800.0,26.4694,26.4694,26.4283,26.4283,159800.0
2012-06-27 13:30:00,38.54,38.55,38.51,38.51,113100.0,26.4283,26.4351,26.4077,26.4077,113100.0
2012-06-27 13:40:00,38.51,38.55,38.51,38.54,249800.0,26.4077,26.4351,26.4077,26.4283,249800.0
2012-06-27 13:50:00,38.54,38.55,38.49,38.51,198800.0,26.4283,26.4351,26.394,26.4077,198800.0
2012-06-27 14:00:00,38.52,38.53,38.46,38.46,270400.0,26.4146,26.4214,26.3734,26.3734,270400.0
2012-06-27 14:10:00,38.47,38.5,38.45,38.47,355200.0,26.3803,26.4008,26.3666,26.3803,355200.0
2012-06-27 14:20:00,38.47,38.49,38.46,38.46,154000.0,26.3803,26.394,26.3734,26.3734,154000.0
2012-06-27 14:30:00,38.46,38.49,38.44,38.45,441700.0,26.3734,26.394,26.3597,26.3666,441700.0
2012-06-27 14:40:00,38.45,38.46,38.42,38.42,354500.0,26.3666,26.3734,26.346,26.346,354500.0
2012-06-27 14:50:00,38.42,38.44,38.38,38.4,463900.0,26.346,26.3597,26.3186,26.3323,463900.0
2012-06-27 15:00:00,38.4,38.44,38.4,38.43,354500.0,26.3323,26.3597,26.3323,26.3528,354500.0
2012-06-27 15:10:00,38.43,38.49,38.42,38.47,329900.0,26.3528,26.394,26.346,26.3803,329900.0
2012-06-27 15:20:00,38.47,38.54,38.47,38.5,378400.0,26.3803,26.4283,26.3803,26.4008,378400.0
2012-06-27 15:30:00,38.51,38.53,38.49,38.53,499900.0,26.4077,26.4214,26.394,26.4214,499900.0
2012-06-27 15:40:00,38.52,38.56,38.5,38.5,606600.0,26.4146,26.442,26.4008,26.4008,606600.0
2012-06-27 15:50:00,38.5,38.51,38.46,38.48,1386200.0,26.4008,26.4077,26.3734,26.3871,1386200.0
2012-06-28 09:30:00,38.12,38.16,38.01,38.11,933000.0,26.1403,26.1677,26.0648,26.1334,933000.0
2012-06-28 09:40:00,38.11,38.17,38.09,38.14,369900.0,26.1334,26.1745,26.1197,26.154,369900.0
2012-06-28 09:50:00,38.14,38.21,38.12,38.15,341800.0,26.154,26.202,26.1403,26.1608,341800.0
2012-06-28 10:00:00,38.14,38.22,38.05,38.12,674100.0,26.154,26.2088,26.0923,26.1403,674100.0
2012-06-28 10:10:00,38.12,38.23,38.1,38.23,617400.0,26.1403,26.2157,26.1265,26.2157,617400.0
2012-06-28 10:20:00,38.23,38.27,38.11,38.11,189100.0,26.2157,26.2431,26.1334,26.1334,189100.0
2012-06-28 10:30:00,38.1,38.1,37.95,37.97,359900.0,26.1265,26.1265,26.0237,26.0374,359900.0
2012-06-28 10:40:00,37.96,37.98,37.91,37.96,261000.0,26.0305,26.0443,25.9963,26.0305,261000.0
2012-06-28 10:50:00,37.95,38.0,37.95,37.98,257200.0,26.0237,26.058,26.0237,26.0443,257200.0
2012-06-28 11:00:00,37.99,38.02,37.93,38.01,295100.0,26.0511,26.0717,26.01,26.0648,295100.0
2012-06-28 11:10:00,38.02,38.04,37.98,38.04,250000.0,26.0717,26.0854,26.0443,26.0854,250000.0
2012-06-28 11:20:00,38.03,38.11,38.03,38.09,177700.0,26.0785,26.1334,26.0785,26.1197,177700.0
2012-06-28 11:30:00,38.08,38.12,38.08,38.1,163700.0,26.1128,26.1403,26.1128,26.1265,163700.0
2012-06-28 11:40:00,38.1,38.1,38.06,38.07,82900.0,26.1265,26.1265,26.0991,26.106,82900.0
2012-06-28 11:50:00,38.07,38.07,38.04,38.06,99000.0,26.106,26.106,26.0854,26.0991,99000.0
2012-06-28 12:00:00,38.06,38.09,38.06,38.09,156100.0,26.0991,26.1197,26.0991,26.1197,156100.0
2012-06-28 12:10:00,38.1,38.11,38.04,38.05,122600.0,26.1265,26.1334,26.0854,26.0923,122600.0
2012-06-28 12:20:00,38.05,38.07,38.02,38.06,116200.0,26.0923,26.106,26.0717,26.0991,116200.0
2012-06-28 12:30:00,38.05,38.06,38.01,38.04,82500.0,26.0923,26.0991,26.0648,26.0854,82500.0
2012-06-28 12:40:00,38.05,38.05,38.0,38.02,91500.0,26.0923,26.0923,26.058,26.0717,91500.0
2012-06-28 12:50:00,38.02,38.07,38.02,38.05,208900.0,26.0717,26.106,26.0717,26.0923,208900.0
2012-06-28 13:00:00,38.06,38.06,37.99,38.05,256400.0,26.0991,26.0991,26.0511,26.0923,256400.0
2012-06-28 13:10:00,38.04,38.05,38.02,38.04,127500.0,26.0854,26.0923,26.0717,26.0854,127500.0
2012-06-28 13:20:00,38.04,38.05,38.01,38.02,173100.0,26.0854,26.0923,26.0648,26.0717,173100.0
2012-06-28 13:30:00,38.02,38.03,37.96,37.97,118600.0,26.0717,26.0785,26.0305,26.0374,118600.0
2012-06-28 13:40:00,37.96,37.98,37.93,37.93,170000.0,26.0305,26.0443,26.01,26.01,170000.0
2012-06-28 13:50:00,37.94,37.99,37.92,37.96,342600.0,26.0168,26.0511,26.0031,26.0305,342600.0
2012-06-28 14:00:00,37.97,37.98,37.93,37.93,416700.0,26.0374,26.0443,26.01,26.01,416700.0
2012-06-28 14:10:00,37.94,37.94,37.87,37.91,268000.0,26.0168,26.0168,25.9688,25.9963,268000.0
2012-06-28 14:20:00,37.9,37.93,37.87,37.92,272000.0,25.9894,26.01,25.9688,26.0031,272000.0
2012-06-28 14:30:00,37.93,37.93,37.87,37.91,192000.0,26.01,26.01,25.9688,25.9963,192000.0
2012-06-28 14:40:00,37.92,37.96,37.91,37.95,334700.0,26.0031,26.0305,25.9963,26.0237,334700.0
2012-06-28 14:50:00,37.95,37.99,37.94,37.99,346500.0,26.0237,26.0511,26.0168,26.0511,346500.0
2012-06-28 15:00:00,37.99,38.04,37.98,38.01,234700.0,26.0511,26.0854,26.0443,26.0648,234700.0
2012-06-28 15:10:00,38.02,38.03,37.99,38.0,134400.0,26.0717,26.0785,26.0511,26.058,134400.0
2012-06-28 15:20:00,38.0,38.05,37.96,38.02,607200.0,26.058,26.0923,26.0305,26.0717,607200.0
2012-06-28 15:30:00,38.03,38.27,38.01,38.25,688000.0,26.0785,26.2431,26.0648,26.2294,688000.0
2012-06-28 15:40:00,38.25,38.29,38.16,38.29,382700.0,26.2294,26.2568,26.1677,26.2568,382700.0
2012-06-28 15:50:00,38.29,38.34,38.2,38.3,2158800.0,26.2568,26.2911,26.1951,26.2637,2158800.0
2012-06-29 09:30:00,39.48,39.57,39.44,39.44,1586100.0,27.0729,27.1346,27.0454,27.0454,1586100.0
2012-06-29 09:40:00,39.45,39.54,39.43,39.51,1260100.0,27.0523,27.114,27.0386,27.0934,1260100.0
2012-06-29 09:50:00,39.51,39.57,39.5,39.56,1009100.0,27.0934,27.1346,27.0866,27.1277,1009100.0
2012-06-29 10:00:00,39.56,39.64,39.55,39.63,679600.0,27.1277,27.1826,27.1209,27.1757,679600.0
2012-06-29 10:10:00,39.63,39.7,39.61,39.7,681800.0,27.1757,27.2237,27.162,27.2237,681800.0
2012-06-29 10:20:00,39.7,39.72,39.64,39.67,403300.0,27.2237,27.2374,27.1826,27.2032,403300.0
2012-06-29 10:30:00,39.68,39.68,39.61,39.64,406500.0,27.21,27.21,27.162,27.1826,406500.0
2012-06-29 10:40:00,39.64,39.68,39.63,39.65,493700.0,27.1826,27.21,27.1757,27.1894,493700.0
2012-06-29 10:50:00,39.64,39.67,39.59,39.63,1183600.0,27.1826,27.2032,27.1483,27.1757,1183600.0
2012-06-29 11:00:00,39.63,39.64,39.57,39.57,709200.0,27.1757,27.1826,27.1346,27.1346,709200.0
2012-06-29 11:10:00,39.57,39.64,39.55,39.64,599500.0,27.1346,27.1826,27.1209,27.1826,599500.0
2012-06-29 11:20:00,39.64,39.67,39.63,39.65,509100.0,27.1826,27.2032,27.1757,27.1894,509100.0
2012-06-29 11:30:00,39.65,39.66,39.61,39.64,603300.0,27.1894,27.1963,27.162,27.1826,603300.0
2012-06-29 11:40:00,39.63,39.64,39.57,39.57,1520400.0,27.1757,27.1826,27.1346,27.1346,1520400.0
2012-06-29 11:50:00,39.59,39.6,39.52,39.58,3932700.0,27.1483,27.1551,27.1003,27.1414,3932700.0
2012-06-29 12:00:00,39.58,39.6,39.57,39.58,431600.0,27.1414,27.1551,27.1346,27.1414,431600.0
2012-06-29 12:10:00,39.58,39.58,39.52,39.54,465800.0,27.1414,27.1414,27.1003,27.114,465800.0
2012-06-29 12:20:00,39.55,39.59,39.53,39.59,120000.0,27.1209,27.1483,27.1071,27.1483,120000.0
2012-06-29 12:30:00,39.59,39.59,39.56,39.57,198900.0,27.1483,27.1483,27.1277,27.1346,198900.0
2012-06-29 12:40:00,39.57,39.6,39.56,39.58,152900.0,27.1346,27.1551,27.1277,27.1414,152900.0
2012-06-29 12:50:00,39.57,39.63,39.56,39.63,223200.0,27.1346,27.1757,27.1277,27.1757,223200.0
2012-06-29 13:00:00,39.63,39.65,39.62,39.65,121800.0,27.1757,27.1894,27.1689,27.1894,121800.0
2012-06-29 13:10:00,39.64,39.7,39.64,39.69,244200.0,27.1826,27.2237,27.1826,27.2169,244200.0
2012-06-29 13:20:00,39.69,39.71,39.68,39.69,123300.0,27.2169,27.2306,27.21,27.2169,123300.0
2012-06-29 13:30:00,39.7,39.7,39.67,39.68,195400.0,27.2237,27.2237,27.2032,27.21,195400.0
2012-06-29 13:40:00,39.68,39.7,39.66,39.68,597100.0,27.21,27.2237,27.1963,27.21,597100.0
2012-06-29 13:50:00,39.68,39.71,39.67,39.7,162300.0,27.21,27.2306,27.2032,27.2237,162300.0
2012-06-29 14:00:00,39.69,39.7,39.64,39.67,123300.0,27.2169,27.2237,27.1826,27.2032,123300.0
2012-06-29 14:10:00,39.66,39.69,39.65,39.69,235500.0,27.1963,27.2169,27.1894,27.2169,235500.0
2012-06-29 14:20:00,39.68,39.74,39.66,39.72,183600.0,27.21,27.2512,27.1963,27.2374,183600.0
2012-06-29 14:30:00,39.72,39.73,39.69,39.7,236400.0,27.2374,27.2443,27.2169,27.2237,236400.0
2012-06-29 14:40:00,39.7,39.73,39.69,39.73,198700.0,27.2237,27.2443,27.2169,27.2443,198700.0
2012-06-29 14:50:00,39.74,39.77,39.72,39.77,401400.0,27.2512,27.2717,27.2374,27.2717,401400.0
2012-06-29 15:00:00,39.77,39.78,39.74,39.78,207100.0,27.2717,27.2786,27.2512,27.2786,207100.0
2012-06-29 15:10:00,39.78,39.79,39.76,39.78,487800.0,27.2786,27.2854,27.2649,27.2786,487800.0
2012-06-29 15:20:00,39.77,39.78,39.74,39.76,351800.0,27.2717,27.2786,27.2512,27.2649,351800.0
2012-06-29 15:30:00,39.75,39.79,39.71,39.74,790100.0,27.258,27.2854,27.2306,27.2512,790100.0
2012-06-29 15:40:00,39.75,39.86,39.74,39.85,1467400.0,27.258,27.3334,27.2512,27.3266,1467400.0
2012-06-29 15:50:00,39.86,39.96,39.85,39.95,3326300.0,27.3334,27.402,27.3266,27.3952,3326300.0
2012-07-02 09:30:00,39.86,39.9,39.8,39.88,2391200.0,27.3334,27.3609,27.2923,27.3472,2391200.0
2012-07-02 09:40:00,39.88,39.98,39.88,39.95,1570900.0,27.3472,27.4157,27.3472,27.3952,1570900.0
2012-07-02 09:50:00,39.94,39.96,39.89,39.89,961000.0,27.3883,27.402,27.354,27.354,961000.0
2012-07-02 10:00:00,39.89,39.9,39.59,39.63,1564300.0,27.354,27.3609,27.1483,27.1757,1564300.0
2012-07-02 10:10:00,39.63,39.76,39.63,39.74,460000.0,27.1757,27.2649,27.1757,27.2512,460000.0
2012-07-02 10:20:00,39.74,39.8,39.7,39.71,322800.0,27.2512,27.2923,27.2237,27.2306,322800.0
2012-07-02 10:30:00,39.7,39.74,39.64,39.66,504200.0,27.2237,27.2512,27.1826,27.1963,504200.0
2012-07-02 10:40:00,39.66,39.79,39.63,39.77,331400.0,27.1963,27.2854,27.1757,27.2717,331400.0
2012-07-02 10:50:00,39.76,39.8,39.7,39.7,317700.0,27.2649,27.2923,27.2237,27.2237,317700.0
2012-07-02 11:00:00,39.7,39.76,39.69,39.74,457400.0,27.2237,27.2649,27.2169,27.2512,457400.0
2012-07-02 11:10:00,39.73,39.75,39.66,39.73,474300.0,27.2443,27.258,27.1963,27.2443,474300.0
2012-07-02 11:20:00,39.72,39.77,39.7,39.71,318500.0,27.2374,27.2717,27.2237,27.2306,318500.0
2012-07-02 11:30:00,39.7,39.79,39.7,39.77,247500.0,27.2237,27.2854,27.2237,27.2717,247500.0
2012-07-02 11:40:00,39.76,39.79,39.75,39.77,211400.0,27.2649,27.2854,27.258,27.2717,211400.0
2012-07-02 11:50:00,39.77,39.77,39.74,39.74,189600.0,27.2717,27.2717,27.2512,27.2512,189600.0
2012-07-02 12:00:00,39.74,39.76,39.74,39.76,170500.0,27.2512,27.2649,27.2512,27.2649,170500.0
2012-07-02 12:10:00,39.76,39.79,39.75,39.77,315700.0,27.2649,27.2854,27.258,27.2717,315700.0
2012-07-02 12:20:00,39.77,39.8,39.76,39.79,278000.0,27.2717,27.2923,27.2649,27.2854,278000.0
2012-07-02 12:30:00,39.79,39.79,39.76,39.79,206400.0,27.2854,27.2854,27.2649,27.2854,206400.0
2012-07-02 12:40:00,39.79,39.83,39.78,39.83,130900.0,27.2854,27.3129,27.2786,27.3129,130900.0
2012-07-02 12:50:00,39.83,39.89,39.83,39.84,205500.0,27.3129,27.354,27.3129,27.3197,205500.0
2012-07-02 13:00:00,39.85,39.85,39.82,39.84,272700.0,27.3266,27.3266,27.306,27.3197,272700.0
2012-07-02 13:10:00,39.84,39.85,39.83,39.85,119000.0,27.3197,27.3266,27.3129,27.3266,119000.0
2012-07-02 13:20:00,39.85,39.88,39.83,39.87,185200.0,27.3266,27.3472,27.3129,27.3403,185200.0
2012-07-02 13:30:00,39.87,39.88,39.84,39.85,138200.0,27.3403,27.3472,27.3197,27.3266,138200.0
2012-07-02 13:40:00,39.86,39.86,39.83,39.85,154200.0,27.3334,27.3334,27.3129,27.3266,154200.0
2012-07-02 13:50:00,39.85,39.85,39.82,39.82,122400.0,27.3266,27.3266,27.306,27.306,122400.0
2012-07-02 14:00:00,39.83,39.85,39.8,39.85,213300.0,27.3129,27.3266,27.2923,27.3266,213300.0
2012-07-02 14:10:00,39.85,39.94,39.85,39.92,279600.0,27.3266,27.3883,27.3266,27.3746,279600.0
2012-07-02 14:20:00,39.92,39.94,39.89,39.91,177800.0,27.3746,27.3883,27.354,27.3677,177800.0
2012-07-02 14:30:00,39.92,39.92,39.87,39.87,266500.0,27.3746,27.3746,27.3403,27.3403,266500.0
2012-07-02 14:40:00,39.88,39.89,39.85,39.87,169800.0,27.3472,27.354,27.3266,27.3403,169800.0
2012-07-02 14:50:00,39.87,39.89,39.86,39.88,191700.0,27.3403,27.354,27.3334,27.3472,191700.0
2012-07-02 15:00:00,39.87,39.91,39.86,39.86,215700.0,27.3403,27.3677,27.3334,27.3334,215700.0
2012-07-02 15:10:00,39.85,39.87,39.82,39.85,270700.0,27.3266,27.3403,27.306,27.3266,270700.0
2012-07-02 15:20:00,39.84,39.9,39.83,39.88,270800.0,27.3197,27.3609,27.3129,27.3472,270800.0
2012-07-02 15:30:00,39.89,39.96,39.88,39.95,335000.0,27.354,27.402,27.3472,27.3952,335000.0
2012-07-02 15:40:00,39.95,39.98,39.94,39.95,407800.0,27.3952,27.4157,27.3883,27.3952,407800.0
2012-07-02 15:50:00,39.95,39.97,39.92,39.97,825700.0,27.3952,27.4089,27.3746,27.4089,825700.0
2012-07-03 09:30:00,40.33,40.34,40.2,40.28,1368800.0,27.6557,27.6626,27.5666,27.6214,1368800.0
2012-07-03 09:40:00,40.28,40.39,40.27,40.38,797900.0,27.6214,27.6969,27.6146,27.69,797900.0
2012-07-03 09:50:00,40.39,40.48,40.38,40.46,1649400.0,27.6969,27.7586,27.69,27.7449,1649400.0
2012-07-03 10:00:00,40.46,40.56,40.46,40.52,1406300.0,27.7449,27.8135,27.7449,27.786,1406300.0
2012-07-03 10:10:00,40.52,40.52,40.41,40.43,836800.0,27.786,27.786,27.7106,27.7243,836800.0
2012-07-03 10:20:00,40.44,40.48,40.42,40.43,882300.0,27.7312,27.7586,27.7175,27.7243,882300.0
2012-07-03 10:30:00,40.43,40.51,40.43,40.49,481700.0,27.7243,27.7792,27.7243,27.7655,481700.0
2012-07-03 10:40:00,40.49,40.53,40.48,40.53,808800.0,27.7655,27.7929,27.7586,27.7929,808800.0
2012-07-03 10:50:00,40.53,40.55,40.52,40.53,902600.0,27.7929,27.8066,27.786,27.7929,902600.0
2012-07-03 11:00:00,40.53,40.62,40.53,40.6,650000.0,27.7929,27.8546,27.7929,27.8409,650000.0
2012-07-03 11:10:00,40.6,40.64,40.57,40.64,408800.0,27.8409,27.8683,27.8203,27.8683,408800.0
2012-07-03 11:20:00,40.65,40.69,40.65,40.69,970900.0,27.8752,27.9026,27.8752,27.9026,970900.0
2012-07-03 11:30:00,40.69,40.7,40.66,40.68,805300.0,27.9026,27.9095,27.882,27.8957,805300.0
2012-07-03 11:40:00,40.68,40.69,40.64,40.66,389200.0,27.8957,27.9026,27.8683,27.882,389200.0
2012-07-03 11:50:00,40.66,40.7,40.66,40.68,501100.0,27.882,27.9095,27.882,27.8957,501100.0
2012-07-03 12:00:00,40.68,40.71,40.65,40.66,362400.0,27.8957,27.9163,27.8752,27.882,362400.0
2012-07-03 12:10:00,40.66,40.67,40.61,40.63,811800.0,27.882,27.8889,27.8477,27.8615,811800.0
2012-07-03 12:20:00,40.62,40.63,40.61,40.63,141600.0,27.8546,27.8615,27.8477,27.8615,141600.0
2012-07-03 12:30:00,40.63,40.63,40.59,40.6,537900.0,27.8615,27.8615,27.834,27.8409,537900.0
2012-07-03 12:40:00,40.61,40.63,40.57,40.58,465400.0,27.8477,27.8615,27.8203,27.8272,465400.0
2012-07-03 12:50:00,40.59,40.7,40.58,40.69,2436400.0,27.834,27.9095,27.8272,27.9026,2436400.0
2012-07-05 09:30:00,40.35,40.39,40.27,40.37,1685700.0,27.6695,27.6969,27.6146,27.6832,1685700.0
2012-07-05 09:40:00,40.36,40.4,40.26,40.26,1404000.0,27.6763,27.7037,27.6077,27.6077,1404000.0
2012-07-05 09:50:00,40.26,40.29,40.21,40.24,442500.0,27.6077,27.6283,27.5734,27.594,442500.0
2012-07-05 10:00:00,40.25,40.25,40.07,40.1,810200.0,27.6009,27.6009,27.4774,27.498,810200.0
2012-07-05 10:10:00,40.09,40.18,40.08,40.17,410300.0,27.4912,27.5529,27.4843,27.546,410300.0
2012-07-05 10:20:00,40.18,40.26,40.17,40.23,326900.0,27.5529,27.6077,27.546,27.5872,326900.0
2012-07-05 10:30:00,40.23,40.28,40.23,40.27,240100.0,27.5872,27.6214,27.5872,27.6146,240100.0
2012-07-05 10:40:00,40.27,40.32,40.26,40.3,368700.0,27.6146,27.6489,27.6077,27.6352,368700.0
2012-07-05 10:50:00,40.3,40.38,40.3,40.35,467300.0,27.6352,27.69,27.6352,27.6695,467300.0
2012-07-05 11:00:00,40.36,40.43,40.36,40.42,311300.0,27.6763,27.7243,27.6763,27.7175,311300.0
2012-07-05 11:10:00,40.42,40.43,40.35,40.39,110300.0,27.7175,27.7243,27.6695,27.6969,110300.0
2012-07-05 11:20:00,40.39,40.43,40.38,40.42,1383700.0,27.6969,27.7243,27.69,27.7175,1383700.0
2012-07-05 11:30:00,40.41,40.43,40.3,40.3,613300.0,27.7106,27.7243,27.6352,27.6352,613300.0
2012-07-05 11:40:00,40.3,40.34,40.29,40.34,238700.0,27.6352,27.6626,27.6283,27.6626,238700.0
2012-07-05 11:50:00,40.34,40.37,40.32,40.36,268500.0,27.6626,27.6832,27.6489,27.6763,268500.0
2012-07-05 12:00:00,40.36,40.39,40.35,40.37,147300.0,27.6763,27.6969,27.6695,27.6832,147300.0
2012-07-05 12:10:00,40.38,40.43,40.37,40.41,130200.0,27.69,27.7243,27.6832,27.7106,130200.0
2012-07-05 12:20:00,40.4,40.41,40.35,40.35,220500.0,27.7037,27.7106,27.6695,27.6695,220500.0
2012-07-05 12:30:00,40.35,40.36,40.31,40.35,265500.0,27.6695,27.6763,27.642,27.6695,265500.0
2012-07-05 12:40:00,40.35,40.4,40.34,40.39,123700.0,27.6695,27.7037,27.6626,27.6969,123700.0
2012-07-05 12:50:00,40.39,40.42,40.38,40.42,135700.0,27.6969,27.7175,27.69,27.7175,135700.0
2012-07-05 13:00:00,40.41,40.46,40.41,40.45,140500.0,27.7106,27.7449,27.7106,27.738,140500.0
2012-07-05 13:10:00,40.45,40.47,40.43,40.45,136000.0,27.738,27.7517,27.7243,27.738,136000.0
2012-07-05 13:20:00,40.44,40.45,40.42,40.43,169100.0,27.7312,27.738,27.7175,27.7243,169100.0
2012-07-05 13:30:00,40.43,40.46,40.41,40.43,230700.0,27.7243,27.7449,27.7106,27.7243,230700.0
2012-07-05 13:40:00,40.43,40.48,40.41,40.47,529900.0,27.7243,27.7586,27.7106,27.7517,529900.0
2012-07-05 13:50:00,40.48,40.51,40.47,40.51,103000.0,27.7586,27.7792,27.7517,27.7792,103000.0
2012-07-05 14:00:00,40.51,40.54,40.47,40.47,305200.0,27.7792,27.7997,27.7517,27.7517,305200.0
2012-07-05 14:10:00,40.47,40.49,40.47,40.49,101400.0,27.7517,27.7655,27.7517,27.7655,101400.0
2012-07-05 14:20:00,40.49,40.51,40.47,40.51,220000.0,27.7655,27.7792,27.7517,27.7792,220000.0
2012-07-05 14:30:00,40.5,40.5,40.44,40.46,142100.0,27.7723,27.7723,27.7312,27.7449,142100.0
2012-07-05 14:40:00,40.46,40.47,40.43,40.44,210200.0,27.7449,27.7517,27.7243,27.7312,210200.0
2012-07-05 14:50:00,40.43,40.44,40.39,40.4,271100.0,27.7243,27.7312,27.6969,27.7037,271100.0
2012-07-05 15:00:00,40.39,40.42,40.38,40.42,295300.0,27.6969,27.7175,27.69,27.7175,295300.0
2012-07-05 15:10:00,40.41,40.44,40.36,40.36,372200.0,27.7106,27.7312,27.6763,27.6763,372200.0
2012-07-05 15:20:00,40.37,40.39,40.33,40.38,290800.0,27.6832,27.6969,27.6557,27.69,290800.0
2012-07-05 15:30:00,40.38,40.39,40.33,40.34,358900.0,27.69,27.6969,27.6557,27.6626,358900.0
2012-07-05 15:40:00,40.34,40.4,40.33,40.37,687000.0,27.6626,27.7037,27.6557,27.6832,687000.0
2012-07-05 15:50:00,40.37,40.38,40.3,40.34,2277700.0,27.6832,27.69,27.6352,27.6626,2277700.0
2012-07-06 09:30:00,39.75,39.81,39.71,39.72,1146700.0,27.258,27.2992,27.2306,27.2374,1146700.0
2012-07-06 09:40:00,39.71,39.75,39.65,39.66,810800.0,27.2306,27.258,27.1894,27.1963,810800.0
2012-07-06 09:50:00,39.67,39.68,39.59,39.68,547900.0,27.2032,27.21,27.1483,27.21,547900.0
2012-07-06 10:00:00,39.68,39.7,39.6,39.62,509200.0,27.21,27.2237,27.1551,27.1689,509200.0
2012-07-06 10:10:00,39.61,39.64,39.57,39.59,806500.0,27.162,27.1826,27.1346,27.1483,806500.0
2012-07-06 10:20:00,39.6,39.69,39.58,39.61,1457900.0,27.1551,27.2169,27.1414,27.162,1457900.0
2012-07-06 10:30:00,39.62,39.63,39.57,39.63,385300.0,27.1689,27.1757,27.1346,27.1757,385300.0
2012-07-06 10:40:00,39.63,39.65,39.56,39.57,168900.0,27.1757,27.1894,27.1277,27.1346,168900.0
2012-07-06 10:50:00,39.56,39.58,39.54,39.56,464700.0,27.1277,27.1414,27.114,27.1277,464700.0
2012-07-06 11:00:00,39.56,39.63,39.54,39.61,338100.0,27.1277,27.1757,27.114,27.162,338100.0
2012-07-06 11:10:00,39.61,39.63,39.59,39.63,167100.0,27.162,27.1757,27.1483,27.1757,167100.0
2012-07-06 11:20:00,39.63,39.63,39.54,39.54,159700.0,27.1757,27.1757,27.114,27.114,159700.0
2012-07-06 11:30:00,39.55,39.59,39.54,39.56,209700.0,27.1209,27.1483,27.114,27.1277,209700.0
2012-07-06 11:40:00,39.56,39.6,39.55,39.59,115500.0,27.1277,27.1551,27.1209,27.1483,115500.0
2012-07-06 11:50:00,39.59,39.59,39.52,39.54,107000.0,27.1483,27.1483,27.1003,27.114,107000.0
2012-07-06 12:00:00,39.53,39.54,39.5,39.52,165600.0,27.1071,27.114,27.0866,27.1003,165600.0
2012-07-06 12:10:00,39.52,39.52,39.46,39.49,1274300.0,27.1003,27.1003,27.0591,27.0797,1274300.0
2012-07-06 12:20:00,39.49,39.5,39.45,39.48,331500.0,27.0797,27.0866,27.0523,27.0729,331500.0
2012-07-06 12:30:00,39.48,39.52,39.47,39.48,530900.0,27.0729,27.1003,27.066,27.0729,530900.0
2012-07-06 12:40:00,39.49,39.56,39.48,39.55,170700.0,27.0797,27.1277,27.0729,27.1209,170700.0
2012-07-06 12:50:00,39.55,39.56,39.53,39.55,111400.0,27.1209,27.1277,27.1071,27.1209,111400.0
2012-07-06 13:00:00,39.56,39.56,39.51,39.51,364700.0,27.1277,27.1277,27.0934,27.0934,364700.0
2012-07-06 13:10:00,39.51,39.54,39.5,39.53,875600.0,27.0934,27.114,27.0866,27.1071,875600.0
2012-07-06 13:20:00,39.53,39.54,39.49,39.49,589400.0,27.1071,27.114,27.0797,27.0797,589400.0
2012-07-06 13:30:00,39.49,39.5,39.48,39.49,192500.0,27.0797,27.0866,27.0729,27.0797,192500.0
2012-07-06 13:40:00,39.48,39.49,39.45,39.45,383200.0,27.0729,27.0797,27.0523,27.0523,383200.0
2012-07-06 13:50:00,39.46,39.47,39.45,39.47,228100.0,27.0591,27.066,27.0523,27.066,228100.0
2012-07-06 14:00:00,39.46,39.47,39.45,39.45,217100.0,27.0591,27.066,27.0523,27.0523,217100.0
2012-07-06 14:10:00,39.46,39.47,39.44,39.45,527100.0,27.0591,27.066,27.0454,27.0523,527100.0
2012-07-06 14:20:00,39.45,39.46,39.43,39.46,241400.0,27.0523,27.0591,27.0386,27.0591,241400.0
2012-07-06 14:30:00,39.46,39.52,39.45,39.51,306100.0,27.0591,27.1003,27.0523,27.0934,306100.0
2012-07-06 14:40:00,39.51,39.51,39.48,39.48,170100.0,27.0934,27.0934,27.0729,27.0729,170100.0
2012-07-06 14:50:00,39.48,39.55,39.47,39.54,434700.0,27.0729,27.1209,27.066,27.114,434700.0
2012-07-06 15:00:00,39.54,39.58,39.52,39.57,391100.0,27.114,27.1414,27.1003,27.1346,391100.0
2012-07-06 15:10:00,39.58,39.63,39.55,39.61,613400.0,27.1414,27.1757,27.1209,27.162,613400.0
2012-07-06 15:20:00,39.61,39.62,39.57,39.61,457300.0,27.162,27.1689,27.1346,27.162,457300.0
2012-07-06 15:30:00,39.61,39.67,39.57,39.59,788200.0,27.162,27.2032,27.1346,27.1483,788200.0
2012-07-06 15:40:00,39.59,39.65,39.56,39.62,1041500.0,27.1483,27.1894,27.1277,27.1689,1041500.0
2012-07-06 15:50:00,39.62,39.65,39.59,39.62,1574400.0,27.1689,27.1894,27.1483,27.1689,1574400.0
2012-07-09 09:30:00,39.41,39.42,39.32,39.34,502100.0,27.0249,27.0317,26.9631,26.9769,502100.0
2012-07-09 09:40:00,39.35,39.35,39.22,39.27,671900.0,26.9837,26.9837,26.8946,26.9289,671900.0
2012-07-09 09:50:00,39.28,39.3,39.21,39.28,572300.0,26.9357,26.9494,26.8877,26.9357,572300.0
2012-07-09 10:00:00,39.28,39.35,39.24,39.33,717100.0,26.9357,26.9837,26.9083,26.97,717100.0
2012-07-09 10:10:00,39.33,39.37,39.3,39.33,338900.0,26.97,26.9974,26.9494,26.97,338900.0
2012-07-09 10:20:00,39.33,39.33,39.28,39.31,225200.0,26.97,26.97,26.9357,26.9563,225200.0
2012-07-09 10:30:00,39.31,39.37,39.25,39.36,182000.0,26.9563,26.9974,26.9151,26.9906,182000.0
2012-07-09 10:40:00,39.36,39.43,39.34,39.43,286900.0,26.9906,27.0386,26.9769,27.0386,286900.0
2012-07-09 10:50:00,39.43,39.45,39.37,39.38,196300.0,27.0386,27.0523,26.9974,27.0043,196300.0
2012-07-09 11:00:00,39.39,39.4,39.37,39.38,237400.0,27.0111,27.018,26.9974,27.0043,237400.0
2012-07-09 11:10:00,39.37,39.38,39.33,39.33,183400.0,26.9974,27.0043,26.97,26.97,183400.0
2012-07-09 11:20:00,39.34,39.38,39.33,39.37,282100.0,26.9769,27.0043,26.97,26.9974,282100.0
2012-07-09 11:30:00,39.36,39.38,39.29,39.3,209400.0,26.9906,27.0043,26.9426,26.9494,209400.0
2012-07-09 11:40:00,39.29,39.34,39.28,39.31,858700.0,26.9426,26.9769,26.9357,26.9563,858700.0
2012-07-09 11:50:00,39.32,39.32,39.22,39.24,613600.0,26.9631,26.9631,26.8946,26.9083,613600.0
2012-07-09 12:00:00,39.23,39.29,39.23,39.28,162900.0,26.9014,26.9426,26.9014,26.9357,162900.0
2012-07-09 12:10:00,39.29,39.32,39.28,39.3,73800.0,26.9426,26.9631,26.9357,26.9494,73800.0
2012-07-09 12:20:00,39.3,39.36,39.3,39.32,123600.0,26.9494,26.9906,26.9494,26.9631,123600.0
2012-07-09 12:30:00,39.32,39.36,39.31,39.32,143800.0,26.9631,26.9906,26.9563,26.9631,143800.0
2012-07-09 12:40:00,39.32,39.34,39.29,39.33,148900.0,26.9631,26.9769,26.9426,26.97,148900.0
2012-07-09 12:50:00,39.33,39.36,39.31,39.31,98700.0,26.97,26.9906,26.9563,26.9563,98700.0
2012-07-09 13:00:00,39.31,39.35,39.3,39.32,108600.0,26.9563,26.9837,26.9494,26.9631,108600.0
2012-07-09 13:10:00,39.32,39.33,39.3,39.33,157800.0,26.9631,26.97,26.9494,26.97,157800.0
2012-07-09 13:20:00,39.34,39.39,39.32,39.39,118600.0,26.9769,27.0111,26.9631,27.0111,118600.0
2012-07-09 13:30:00,39.38,39.44,39.38,39.44,251300.0,27.0043,27.0454,27.0043,27.0454,251300.0
2012-07-09 13:40:00,39.44,39.46,39.42,39.42,303200.0,27.0454,27.0591,27.0317,27.0317,303200.0
2012-07-09 13:50:00,39.42,39.43,39.39,39.41,90000.0,27.0317,27.0386,27.0111,27.0249,90000.0
2012-07-09 14:00:00,39.41,39.42,39.4,39.4,66700.0,27.0249,27.0317,27.018,27.018,66700.0
2012-07-09 14:10:00,39.41,39.42,39.35,39.37,129700.0,27.0249,27.0317,26.9837,26.9974,129700.0
2012-07-09 14:20:00,39.36,39.37,39.33,39.35,116700.0,26.9906,26.9974,26.97,26.9837,116700.0
2012-07-09 14:30:00,39.36,39.38,39.35,39.38,51000.0,26.9906,27.0043,26.9837,27.0043,51000.0
2012-07-09 14:40:00,39.38,39.38,39.31,39.33,200300.0,27.0043,27.0043,26.9563,26.97,200300.0
2012-07-09 14:50:00,39.33,39.39,39.33,39.39,156000.0,26.97,27.0111,26.97,27.0111,156000.0
2012-07-09 15:00:00,39.39,39.43,39.37,39.41,542400.0,27.0111,27.0386,26.9974,27.0249,542400.0
2012-07-09 15:10:00,39.41,39.42,39.38,39.41,78500.0,27.0249,27.0317,27.0043,27.0249,78500.0
2012-07-09 15:20:00,39.41,39.45,39.36,39.43,151600.0,27.0249,27.0523,26.9906,27.0386,151600.0
2012-07-09 15:30:00,39.43,39.45,39.4,39.43,193500.0,27.0386,27.0523,27.018,27.0386,193500.0
2012-07-09 15:40:00,39.43,39.48,39.42,39.48,256600.0,27.0386,27.0729,27.0317,27.0729,256600.0
2012-07-09 15:50:00,39.48,39.49,39.43,39.44,879300.0,27.0729,27.0797,27.0386,27.0454,879300.0
2012-07-10 09:30:00,39.8,39.84,39.73,39.77,811900.0,27.2923,27.3197,27.2443,27.2717,811900.0
2012-07-10 09:40:00,39.76,39.77,39.67,39.69,901600.0,27.2649,27.2717,27.2032,27.2169,901600.0
2012-07-10 09:50:00,39.69,39.71,39.61,39.61,428700.0,27.2169,27.2306,27.162,27.162,428700.0
2012-07-10 10:00:00,39.61,39.66,39.48,39.48,543300.0,27.162,27.1963,27.0729,27.0729,543300.0
2012-07-10 10:10:00,39.48,39.51,39.41,39.41,657800.0,27.0729,27.0934,27.0249,27.0249,657800.0
2012-07-10 10:20:00,39.41,39.49,39.41,39.48,162600.0,27.0249,27.0797,27.0249,27.0729,162600.0
2012-07-10 10:30:00,39.48,39.51,39.4,39.4,353200.0,27.0729,27.0934,27.018,27.018,353200.0
2012-07-10 10:40:00,39.4,39.43,39.37,39.4,197100.0,27.018,27.0386,26.9974,27.018,197100.0
2012-07-10 10:50:00,39.39,39.42,39.34,39.4,243200.0,27.0111,27.0317,26.9769,27.018,243200.0
2012-07-10 11:00:00,39.39,39.39,39.33,39.34,308700.0,27.0111,27.0111,26.97,26.9769,308700.0
2012-07-10 11:10:00,39.33,39.36,39.29,39.35,254800.0,26.97,26.9906,26.9426,26.9837,254800.0
2012-07-10 11:20:00,39.35,39.41,39.34,39.35,379100.0,26.9837,27.0249,26.9769,26.9837,379100.0
2012-07-10 11:30:00,39.34,39.38,39.32,39.37,422500.0,26.9769,27.0043,26.9631,26.9974,422500.0
2012-07-10 11:40:00,39.38,39.41,39.36,39.4,208700.0,27.0043,27.0249,26.9906,27.018,208700.0
2012-07-10 11:50:00,39.41,39.42,39.39,39.4,148300.0,27.0249,27.0317,27.0111,27.018,148300.0
2012-07-10 12:00:00,39.4,39.42,39.39,39.41,72300.0,27.018,27.0317,27.0111,27.0249,72300.0
2012-07-10 12:10:00,39.41,39.41,39.37,39.39,262700.0,27.0249,27.0249,26.9974,27.0111,262700.0
2012-07-10 12:20:00,39.39,39.41,39.37,39.38,192000.0,27.0111,27.0249,26.9974,27.0043,192000.0
2012-07-10 12:30:00,39.38,39.44,39.38,39.43,84100.0,27.0043,27.0454,27.0043,27.0386,84100.0
2012-07-10 12:40:00,39.44,39.46,39.42,39.42,172500.0,27.0454,27.0591,27.0317,27.0317,172500.0
2012-07-10 12:50:00,39.41,39.43,39.39,39.39,280500.0,27.0249,27.0386,27.0111,27.0111,280500.0
2012-07-10 13:00:00,39.4,39.4,39.37,39.39,181700.0,27.018,27.018,26.9974,27.0111,181700.0
2012-07-10 13:10:00,39.39,39.41,39.38,39.4,96700.0,27.0111,27.0249,27.0043,27.018,96700.0
2012-07-10 13:20:00,39.4,39.41,39.31,39.32,274800.0,27.018,27.0249,26.9563,26.9631,274800.0
2012-07-10 13:30:00,39.32,39.32,39.26,39.27,913200.0,26.9631,26.9631,26.922,26.9289,913200.0
2012-07-10 13:40:00,39.27,39.32,39.26,39.28,725600.0,26.9289,26.9631,26.922,26.9357,725600.0
2012-07-10 13:50:00,39.28,39.33,39.27,39.3,640400.0,26.9357,26.97,26.9289,26.9494,640400.0
2012-07-10 14:00:00,39.3,39.32,39.27,39.28,235200.0,26.9494,26.9631,26.9289,26.9357,235200.0
2012-07-10 14:10:00,39.27,39.27,39.15,39.16,329000.0,26.9289,26.9289,26.8466,26.8534,329000.0
2012-07-10 14:20:00,39.17,39.18,39.09,39.11,592000.0,26.8603,26.8671,26.8054,26.8191,592000.0
2012-07-10 14:30:00,39.1,39.11,39.04,39.09,314900.0,26.8123,26.8191,26.7711,26.8054,314900.0
2012-07-10 14:40:00,39.09,39.1,39.05,39.08,442600.0,26.8054,26.8123,26.778,26.7986,442600.0
2012-07-10 14:50:00,39.08,39.09,39.01,39.03,471300.0,26.7986,26.8054,26.7506,26.7643,471300.0
2012-07-10 15:00:00,39.02,39.13,39.02,39.07,595000.0,26.7574,26.8329,26.7574,26.7917,595000.0
2012-07-10 15:10:00,39.06,39.07,39.0,39.04,320800.0,26.7849,26.7917,26.7437,26.7711,320800.0
2012-07-10 15:20:00,39.03,39.05,38.95,38.97,513900.0,26.7643,26.778,26.7094,26.7231,513900.0
2012-07-10 15:30:00,38.97,39.0,38.9,38.94,1942400.0,26.7231,26.7437,26.6751,26.7026,1942400.0
2012-07-10 15:40:00,38.94,39.02,38.91,38.99,712000.0,26.7026,26.7574,26.682,26.7368,712000.0
2012-07-10 15:50:00,38.99,39.09,38.98,39.04,948000.0,26.7368,26.8054,26.73,26.7711,948000.0
2012-07-11 09:30:00,39.2,39.25,39.13,39.21,712200.0,26.8809,26.9151,26.8329,26.8877,712200.0
2012-07-11 09:40:00,39.21,39.31,39.2,39.3,467300.0,26.8877,26.9563,26.8809,26.9494,467300.0
2012-07-11 09:50:00,39.3,39.4,39.3,39.33,484500.0,26.9494,27.018,26.9494,26.97,484500.0
2012-07-11 10:00:00,39.33,39.41,39.29,39.36,538800.0,26.97,27.0249,26.9426,26.9906,538800.0
2012-07-11 10:10:00,39.37,39.42,39.31,39.37,416400.0,26.9974,27.0317,26.9563,26.9974,416400.0
2012-07-11 10:20:00,39.37,39.4,39.28,39.3,686800.0,26.9974,27.018,26.9357,26.9494,686800.0
2012-07-11 10:30:00,39.31,39.33,39.12,39.17,9622600.0,26.9563,26.97,26.826,26.8603,9622600.0
2012-07-11 10:40:00,39.17,39.23,39.16,39.17,803300.0,26.8603,26.9014,26.8534,26.8603,803300.0
2012-07-11 10:50:00,39.17,39.17,39.09,39.1,877200.0,26.8603,26.8603,26.8054,26.8123,877200.0
2012-07-11 11:00:00,39.1,39.24,39.09,39.2,517000.0,26.8123,26.9083,26.8054,26.8809,517000.0
2012-07-11 11:10:00,39.2,39.21,39.1,39.12,685800.0,26.8809,26.8877,26.8123,26.826,685800.0
2012-07-11 11:20:00,39.12,39.16,39.1,39.12,543300.0,26.826,26.8534,26.8123,26.826,543300.0
2012-07-11 11:30:00,39.1,39.18,39.1,39.15,386800.0,26.8123,26.8671,26.8123,26.8466,386800.0
2012-07-11 11:40:00,39.16,39.17,39.13,39.16,417800.0,26.8534,26.8603,26.8329,26.8534,417800.0
2012-07-11 11:50:00,39.16,39.19,39.15,39.17,447100.0,26.8534,26.874,26.8466,26.8603,447100.0
2012-07-11 12:00:00,39.17,39.25,39.17,39.2,162800.0,26.8603,26.9151,26.8603,26.8809,162800.0
2012-07-11 12:10:00,39.2,39.22,39.18,39.2,82400.0,26.8809,26.8946,26.8671,26.8809,82400.0
2012-07-11 12:20:00,39.2,39.2,39.16,39.17,303700.0,26.8809,26.8809,26.8534,26.8603,303700.0
2012-07-11 12:30:00,39.18,39.2,39.16,39.18,363700.0,26.8671,26.8809,26.8534,26.8671,363700.0
2012-07-11 12:40:00,39.19,39.23,39.19,39.21,90000.0,26.874,26.9014,26.874,26.8877,90000.0
2012-07-11 12:50:00,39.21,39.23,39.18,39.22,175900.0,26.8877,26.9014,26.8671,26.8946,175900.0
2012-07-11 13:00:00,39.23,39.24,39.19,39.22,349500.0,26.9014,26.9083,26.874,26.8946,349500.0
2012-07-11 13:10:00,39.23,39.23,39.16,39.16,160600.0,26.9014,26.9014,26.8534,26.8534,160600.0
2012-07-11 13:20:00,39.16,39.2,39.16,39.18,133200.0,26.8534,26.8809,26.8534,26.8671,133200.0
2012-07-11 13:30:00,39.19,39.19,39.15,39.19,127000.0,26.874,26.874,26.8466,26.874,127000.0
2012-07-11 13:40:00,39.19,39.22,39.17,39.22,227700.0,26.874,26.8946,26.8603,26.8946,227700.0
2012-07-11 13:50:00,39.22,39.24,39.2,39.23,237200.0,26.8946,26.9083,26.8809,26.9014,237200.0
2012-07-11 14:00:00,39.23,39.28,39.01,39.1,789800.0,26.9014,26.9357,26.7506,26.8123,789800.0
2012-07-11 14:10:00,39.11,39.13,39.05,39.08,676900.0,26.8191,26.8329,26.778,26.7986,676900.0
2012-07-11 14:20:00,39.07,39.11,38.96,39.01,447100.0,26.7917,26.8191,26.7163,26.7506,447100.0
2012-07-11 14:30:00,39.0,39.03,38.96,39.02,250100.0,26.7437,26.7643,26.7163,26.7574,250100.0
2012-07-11 14:40:00,39.01,39.1,39.0,39.08,511200.0,26.7506,26.8123,26.7437,26.7986,511200.0
2012-07-11 14:50:00,39.08,39.12,39.05,39.05,417500.0,26.7986,26.826,26.778,26.778,417500.0
2012-07-11 15:00:00,39.06,39.14,39.06,39.13,528200.0,26.7849,26.8397,26.7849,26.8329,528200.0
2012-07-11 15:10:00,39.13,39.14,39.06,39.12,355600.0,26.8329,26.8397,26.7849,26.826,355600.0
2012-07-11 15:20:00,39.13,39.13,39.04,39.08,484200.0,26.8329,26.8329,26.7711,26.7986,484200.0
2012-07-11 15:30:00,39.09,39.13,39.06,39.12,856800.0,26.8054,26.8329,26.7849,26.826,856800.0
2012-07-11 15:40:00,39.13,39.29,39.12,39.28,735600.0,26.8329,26.9426,26.826,26.9357,735600.0
2012-07-11 15:50:00,39.27,39.32,39.19,39.22,1287400.0,26.9289,26.9631,26.874,26.8946,1287400.0
2012-07-12 09:30:00,38.49,38.55,38.43,38.47,655400.0,26.394,26.4351,26.3528,26.3803,655400.0
2012-07-12 09:40:00,38.47,38.48,38.36,38.39,733100.0,26.3803,26.3871,26.3048,26.3254,733100.0
2012-07-12 09:50:00,38.39,38.41,38.35,38.39,430100.0,26.3254,26.3391,26.298,26.3254,430100.0
2012-07-12 10:00:00,38.38,38.43,38.33,38.35,566200.0,26.3186,26.3528,26.2843,26.298,566200.0
2012-07-12 10:10:00,38.34,38.37,38.32,38.36,749000.0,26.2911,26.3117,26.2774,26.3048,749000.0
2012-07-12 10:20:00,38.35,38.41,38.34,38.41,1038700.0,26.298,26.3391,26.2911,26.3391,1038700.0
2012-07-12 10:30:00,38.4,38.41,38.37,38.39,201200.0,26.3323,26.3391,26.3117,26.3254,201200.0
2012-07-12 10:40:00,38.38,38.38,38.29,38.32,652600.0,26.3186,26.3186,26.2568,26.2774,652600.0
2012-07-12 10:50:00,38.31,38.36,38.3,38.35,376400.0,26.2705,26.3048,26.2637,26.298,376400.0
2012-07-12 11:00:00,38.35,38.45,38.35,38.44,1276100.0,26.298,26.3666,26.298,26.3597,1276100.0
2012-07-12 11:10:00,38.44,38.44,38.38,38.39,268800.0,26.3597,26.3597,26.3186,26.3254,268800.0
2012-07-12 11:20:00,38.4,38.47,38.38,38.45,193000.0,26.3323,26.3803,26.3186,26.3666,193000.0
2012-07-12 11:30:00,38.44,38.47,38.42,38.43,172900.0,26.3597,26.3803,26.346,26.3528,172900.0
2012-07-12 11:40:00,38.43,38.54,38.42,38.53,169500.0,26.3528,26.4283,26.346,26.4214,169500.0
2012-07-12 11:50:00,38.53,38.58,38.51,38.54,297200.0,26.4214,26.4557,26.4077,26.4283,297200.0
2012-07-12 12:00:00,38.54,38.57,38.51,38.53,340100.0,26.4283,26.4488,26.4077,26.4214,340100.0
2012-07-12 12:10:00,38.52,38.55,38.5,38.54,73900.0,26.4146,26.4351,26.4008,26.4283,73900.0
2012-07-12 12:20:00,38.53,38.55,38.51,38.53,88900.0,26.4214,26.4351,26.4077,26.4214,88900.0
2012-07-12 12:30:00,38.54,38.56,38.5,38.52,104100.0,26.4283,26.442,26.4008,26.4146,104100.0
2012-07-12 12:40:00,38.52,38.55,38.51,38.55,200300.0,26.4146,26.4351,26.4077,26.4351,200300.0
2012-07-12 12:50:00,38.54,38.56,38.5,38.56,121700.0,26.4283,26.442,26.4008,26.442,121700.0
2012-07-12 13:00:00,38.56,38.6,38.52,38.59,99500.0,26.442,26.4694,26.4146,26.4626,99500.0
2012-07-12 13:10:00,38.6,38.69,38.59,38.67,629400.0,26.4694,26.5311,26.4626,26.5174,629400.0
2012-07-12 13:20:00,38.67,38.72,38.63,38.63,335900.0,26.5174,26.5517,26.49,26.49,335900.0
2012-07-12 13:30:00,38.64,38.67,38.62,38.66,485900.0,26.4968,26.5174,26.4831,26.5106,485900.0
2012-07-12 13:40:00,38.66,38.72,38.66,38.67,792900.0,26.5106,26.5517,26.5106,26.5174,792900.0
2012-07-12 13:50:00,38.67,38.68,38.57,38.58,945200.0,26.5174,26.5243,26.4488,26.4557,945200.0
2012-07-12 14:00:00,38.59,38.65,38.55,38.64,874200.0,26.4626,26.5037,26.4351,26.4968,874200.0
2012-07-12 14:10:00,38.64,38.67,38.56,38.59,486600.0,26.4968,26.5174,26.442,26.4626,486600.0
2012-07-12 14:20:00,38.58,38.64,38.58,38.62,371900.0,26.4557,26.4968,26.4557,26.4831,371900.0
2012-07-12 14:30:00,38.63,38.67,38.61,38.66,245100.0,26.49,26.5174,26.4763,26.5106,245100.0
2012-07-12 14:40:00,38.65,38.68,38.6,38.61,434800.0,26.5037,26.5243,26.4694,26.4763,434800.0
2012-07-12 14:50:00,38.61,38.67,38.6,38.66,239800.0,26.4763,26.5174,26.4694,26.5106,239800.0
2012-07-12 15:00:00,38.65,38.69,38.62,38.68,262500.0,26.5037,26.5311,26.4831,26.5243,262500.0
2012-07-12 15:10:00,38.68,38.73,38.65,38.67,370800.0,26.5243,26.5586,26.5037,26.5174,370800.0
2012-07-12 15:20:00,38.66,38.8,38.65,38.76,656800.0,26.5106,26.6066,26.5037,26.5791,656800.0
2012-07-12 15:30:00,38.75,38.8,38.74,38.76,517000.0,26.5723,26.6066,26.5654,26.5791,517000.0
2012-07-12 15:40:00,38.75,38.82,38.73,38.74,713500.0,26.5723,26.6203,26.5586,26.5654,713500.0
2012-07-12 15:50:00,38.74,38.75,38.58,38.6,2470300.0,26.5654,26.5723,26.4557,26.4694,2470300.0
2012-07-13 09:30:00,38.92,39.07,38.91,39.07,475800.0,26.6888,26.7917,26.682,26.7917,475800.0
2012-07-13 09:40:00,39.08,39.2,39.05,39.13,542900.0,26.7986,26.8809,26.778,26.8329,542900.0
2012-07-13 09:50:00,39.13,39.13,39.05,39.12,281700.0,26.8329,26.8329,26.778,26.826,281700.0
2012-07-13 10:00:00,39.12,39.28,39.12,39.24,1377100.0,26.826,26.9357,26.826,26.9083,1377100.0
2012-07-13 10:10:00,39.24,39.24,39.18,39.21,1012700.0,26.9083,26.9083,26.8671,26.8877,1012700.0
2012-07-13 10:20:00,39.21,39.22,39.19,39.2,1158400.0,26.8877,26.8946,26.874,26.8809,1158400.0
2012-07-13 10:30:00,39.2,39.23,39.18,39.23,656500.0,26.8809,26.9014,26.8671,26.9014,656500.0
2012-07-13 10:40:00,39.23,39.25,39.2,39.25,353900.0,26.9014,26.9151,26.8809,26.9151,353900.0
2012-07-13 10:50:00,39.25,39.27,39.21,39.21,313000.0,26.9151,26.9289,26.8877,26.8877,313000.0
2012-07-13 11:00:00,39.21,39.22,39.14,39.18,278500.0,26.8877,26.8946,26.8397,26.8671,278500.0
2012-07-13 11:10:00,39.18,39.2,39.15,39.18,300700.0,26.8671,26.8809,26.8466,26.8671,300700.0
2012-07-13 11:20:00,39.18,39.21,39.17,39.19,293100.0,26.8671,26.8877,26.8603,26.874,293100.0
2012-07-13 11:30:00,39.2,39.25,39.2,39.23,932600.0,26.8809,26.9151,26.8809,26.9014,932600.0
2012-07-13 11:40:00,39.23,39.28,39.23,39.25,227300.0,26.9014,26.9357,26.9014,26.9151,227300.0
2012-07-13 11:50:00,39.26,39.28,39.25,39.27,138500.0,26.922,26.9357,26.9151,26.9289,138500.0
2012-07-13 12:00:00,39.27,39.29,39.27,39.29,193100.0,26.9289,26.9426,26.9289,26.9426,193100.0
2012-07-13 12:10:00,39.28,39.31,39.27,39.29,222700.0,26.9357,26.9563,26.9289,26.9426,222700.0
2012-07-13 12:20:00,39.29,39.31,39.25,39.28,797500.0,26.9426,26.9563,26.9151,26.9357,797500.0
2012-07-13 12:30:00,39.28,39.3,39.28,39.3,131600.0,26.9357,26.9494,26.9357,26.9494,131600.0
2012-07-13 12:40:00,39.3,39.31,39.29,39.31,161800.0,26.9494,26.9563,26.9426,26.9563,161800.0
2012-07-13 12:50:00,39.31,39.32,39.3,39.32,236900.0,26.9563,26.9631,26.9494,26.9631,236900.0
2012-07-13 13:00:00,39.32,39.32,39.31,39.32,98200.0,26.9631,26.9631,26.9563,26.9631,98200.0
2012-07-13 13:10:00,39.31,39.32,39.29,39.3,447200.0,26.9563,26.9631,26.9426,26.9494,447200.0
2012-07-13 13:20:00,39.3,39.31,39.27,39.27,234000.0,26.9494,26.9563,26.9289,26.9289,234000.0
2012-07-13 13:30:00,39.28,39.3,39.27,39.29,243900.0,26.9357,26.9494,26.9289,26.9426,243900.0
2012-07-13 13:40:00,39.29,39.3,39.28,39.29,176900.0,26.9426,26.9494,26.9357,26.9426,176900.0
2012-07-13 13:50:00,39.29,39.32,39.29,39.3,245200.0,26.9426,26.9631,26.9426,26.9494,245200.0
2012-07-13 14:00:00,39.3,39.31,39.28,39.3,185900.0,26.9494,26.9563,26.9357,26.9494,185900.0
2012-07-13 14:10:00,39.29,39.31,39.28,39.31,221300.0,26.9426,26.9563,26.9357,26.9563,221300.0
2012-07-13 14:20:00,39.31,39.32,39.26,39.28,671400.0,26.9563,26.9631,26.922,26.9357,671400.0
2012-07-13 14:30:00,39.27,39.29,39.23,39.24,2102500.0,26.9289,26.9426,26.9014,26.9083,2102500.0
2012-07-13 14:40:00,39.25,39.31,39.24,39.26,489800.0,26.9151,26.9563,26.9083,26.922,489800.0
2012-07-13 14:50:00,39.25,39.28,39.25,39.28,194500.0,26.9151,26.9357,26.9151,26.9357,194500.0
2012-07-13 15:00:00,39.27,39.36,39.27,39.35,411700.0,26.9289,26.9906,26.9289,26.9837,411700.0
2012-07-13 15:10:00,39.35,39.38,39.32,39.33,298200.0,26.9837,27.0043,26.9631,26.97,298200.0
2012-07-13 15:20:00,39.33,39.36,39.31,39.33,180900.0,26.97,26.9906,26.9563,26.97,180900.0
2012-07-13 15:30:00,39.33,39.34,39.3,39.3,142300.0,26.97,26.9769,26.9494,26.9494,142300.0
2012-07-13 15:40:00,39.3,39.36,39.3,39.34,308900.0,26.9494,26.9906,26.9494,26.9769,308900.0
2012-07-13 15:50:00,39.34,39.36,39.3,39.31,1190800.0,26.9769,26.9906,26.9494,26.9563,1190800.0
2012-07-16 09:30:00,39.12,39.17,39.1,39.13,550300.0,26.826,26.8603,26.8123,26.8329,550300.0
2012-07-16 09:40:00,39.12,39.14,39.06,39.07,801800.0,26.826,26.8397,26.7849,26.7917,801800.0
2012-07-16 09:50:00,39.06,39.08,39.01,39.02,542800.0,26.7849,26.7986,26.7506,26.7574,542800.0
2012-07-16 10:00:00,39.03,39.06,38.95,38.97,493600.0,26.7643,26.7849,26.7094,26.7231,493600.0
2012-07-16 10:10:00,38.96,39.02,38.95,39.01,617400.0,26.7163,26.7574,26.7094,26.7506,617400.0
2012-07-16 10:20:00,39.01,39.08,38.98,39.08,457900.0,26.7506,26.7986,26.73,26.7986,457900.0
2012-07-16 10:30:00,39.07,39.16,39.07,39.14,371200.0,26.7917,26.8534,26.7917,26.8397,371200.0
2012-07-16 10:40:00,39.13,39.17,39.1,39.13,313000.0,26.8329,26.8603,26.8123,26.8329,313000.0
2012-07-16 10:50:00,39.13,39.15,39.1,39.12,155900.0,26.8329,26.8466,26.8123,26.826,155900.0
2012-07-16 11:00:00,39.12,39.13,39.1,39.12,103900.0,26.826,26.8329,26.8123,26.826,103900.0
2012-07-16 11:10:00,39.12,39.25,39.11,39.24,389000.0,26.826,26.9151,26.8191,26.9083,389000.0
2012-07-16 11:20:00,39.24,39.24,39.18,39.18,166800.0,26.9083,26.9083,26.8671,26.8671,166800.0
2012-07-16 11:30:00,39.18,39.2,39.13,39.16,193600.0,26.8671,26.8809,26.8329,26.8534,193600.0
2012-07-16 11:40:00,39.15,39.16,39.12,39.16,213700.0,26.8466,26.8534,26.826,26.8534,213700.0
2012-07-16 11:50:00,39.16,39.17,39.14,39.17,170200.0,26.8534,26.8603,26.8397,26.8603,170200.0
2012-07-16 12:00:00,39.16,39.2,39.16,39.16,379800.0,26.8534,26.8809,26.8534,26.8534,379800.0
2012-07-16 12:10:00,39.16,39.17,39.09,39.11,116400.0,26.8534,26.8603,26.8054,26.8191,116400.0
2012-07-16 12:20:00,39.1,39.12,39.08,39.1,143200.0,26.8123,26.826,26.7986,26.8123,143200.0
2012-07-16 12:30:00,39.1,39.12,39.05,39.05,215400.0,26.8123,26.826,26.778,26.778,215400.0
2012-07-16 12:40:00,39.06,39.08,39.05,39.06,98500.0,26.7849,26.7986,26.778,26.7849,98500.0
2012-07-16 12:50:00,39.06,39.12,39.04,39.11,574500.0,26.7849,26.826,26.7711,26.8191,574500.0
2012-07-16 13:00:00,39.12,39.15,39.11,39.13,509200.0,26.826,26.8466,26.8191,26.8329,509200.0
2012-07-16 13:10:00,39.12,39.13,39.1,39.13,487100.0,26.826,26.8329,26.8123,26.8329,487100.0
2012-07-16 13:20:00,39.13,39.17,39.11,39.17,168500.0,26.8329,26.8603,26.8191,26.8603,168500.0
2012-07-16 13:30:00,39.17,39.21,39.17,39.17,149900.0,26.8603,26.8877,26.8603,26.8603,149900.0
2012-07-16 13:40:00,39.17,39.24,39.16,39.22,91200.0,26.8603,26.9083,26.8534,26.8946,91200.0
2012-07-16 13:50:00,39.22,39.25,39.2,39.23,281900.0,26.8946,26.9151,26.8809,26.9014,281900.0
2012-07-16 14:00:00,39.24,39.29,39.23,39.28,329200.0,26.9083,26.9426,26.9014,26.9357,329200.0
2012-07-16 14:10:00,39.29,39.34,39.27,39.34,234400.0,26.9426,26.9769,26.9289,26.9769,234400.0
2012-07-16 14:20:00,39.34,39.34,39.32,39.33,112300.0,26.9769,26.9769,26.9631,26.97,112300.0
2012-07-16 14:30:00,39.33,39.33,39.27,39.28,145400.0,26.97,26.97,26.9289,26.9357,145400.0
2012-07-16 14:40:00,39.28,39.29,39.26,39.28,128700.0,26.9357,26.9426,26.922,26.9357,128700.0
2012-07-16 14:50:00,39.28,39.3,39.23,39.26,111000.0,26.9357,26.9494,26.9014,26.922,111000.0
2012-07-16 15:00:00,39.27,39.29,39.24,39.26,155300.0,26.9289,26.9426,26.9083,26.922,155300.0
2012-07-16 15:10:00,39.26,39.31,39.25,39.31,918800.0,26.922,26.9563,26.9151,26.9563,918800.0
2012-07-16 15:20:00,39.31,39.32,39.29,39.31,256700.0,26.9563,26.9631,26.9426,26.9563,256700.0
2012-07-16 15:30:00,39.32,39.32,39.25,39.26,327800.0,26.9631,26.9631,26.9151,26.922,327800.0
2012-07-16 15:40:00,39.25,39.26,39.21,39.24,353000.0,26.9151,26.922,26.8877,26.9083,353000.0
2012-07-16 15:50:00,39.24,39.28,39.22,39.28,818600.0,26.9083,26.9357,26.8946,26.9357,818600.0
2012-07-17 09:30:00,39.51,39.57,39.48,39.54,543000.0,27.0934,27.1346,27.0729,27.114,543000.0
2012-07-17 09:40:00,39.55,39.55,39.43,39.43,297400.0,27.1209,27.1209,27.0386,27.0386,297400.0
2012-07-17 09:50:00,39.43,39.45,39.38,39.45,390700.0,27.0386,27.0523,27.0043,27.0523,390700.0
2012-07-17 10:00:00,39.45,39.46,39.22,39.3,807000.0,27.0523,27.0591,26.8946,26.9494,807000.0
2012-07-17 10:10:00,39.29,39.37,39.28,39.32,421600.0,26.9426,26.9974,26.9357,26.9631,421600.0
2012-07-17 10:20:00,39.32,39.37,39.28,39.31,257900.0,26.9631,26.9974,26.9357,26.9563,257900.0
2012-07-17 10:30:00,39.31,39.32,39.16,39.16,464100.0,26.9563,26.9631,26.8534,26.8534,464100.0
2012-07-17 10:40:00,39.16,39.16,39.07,39.13,300800.0,26.8534,26.8534,26.7917,26.8329,300800.0
2012-07-17 10:50:00,39.12,39.21,39.12,39.2,306000.0,26.826,26.8877,26.826,26.8809,306000.0
2012-07-17 11:00:00,39.21,39.28,39.18,39.25,319500.0,26.8877,26.9357,26.8671,26.9151,319500.0
2012-07-17 11:10:00,39.26,39.31,39.24,39.25,112900.0,26.922,26.9563,26.9083,26.9151,112900.0
2012-07-17 11:20:00,39.26,39.3,39.24,39.25,122000.0,26.922,26.9494,26.9083,26.9151,122000.0
2012-07-17 11:30:00,39.26,39.37,39.25,39.36,270000.0,26.922,26.9974,26.9151,26.9906,270000.0
2012-07-17 11:40:00,39.36,39.42,39.35,39.4,352400.0,26.9906,27.0317,26.9837,27.018,352400.0
2012-07-17 11:50:00,39.41,39.48,39.38,39.47,343400.0,27.0249,27.0729,27.0043,27.066,343400.0
2012-07-17 12:00:00,39.48,39.54,39.48,39.48,461700.0,27.0729,27.114,27.0729,27.0729,461700.0
2012-07-17 12:10:00,39.49,39.52,39.47,39.51,200700.0,27.0797,27.1003,27.066,27.0934,200700.0
2012-07-17 12:20:00,39.51,39.59,39.51,39.58,456400.0,27.0934,27.1483,27.0934,27.1414,456400.0
2012-07-17 12:30:00,39.58,39.62,39.58,39.59,414600.0,27.1414,27.1689,27.1414,27.1483,414600.0
2012-07-17 12:40:00,39.59,39.63,39.55,39.6,3248700.0,27.1483,27.1757,27.1209,27.1551,3248700.0
2012-07-17 12:50:00,39.6,39.6,39.55,39.55,569500.0,27.1551,27.1551,27.1209,27.1209,569500.0
2012-07-17 13:00:00,39.55,39.59,39.55,39.59,372700.0,27.1209,27.1483,27.1209,27.1483,372700.0
2012-07-17 13:10:00,39.59,39.63,39.57,39.63,396600.0,27.1483,27.1757,27.1346,27.1757,396600.0
2012-07-17 13:20:00,39.63,39.71,39.62,39.69,712900.0,27.1757,27.2306,27.1689,27.2169,712900.0
2012-07-17 13:30:00,39.68,39.74,39.68,39.72,481400.0,27.21,27.2512,27.21,27.2374,481400.0
2012-07-17 13:40:00,39.72,39.75,39.7,39.72,618600.0,27.2374,27.258,27.2237,27.2374,618600.0
2012-07-17 13:50:00,39.72,39.73,39.69,39.7,380500.0,27.2374,27.2443,27.2169,27.2237,380500.0
2012-07-17 14:00:00,39.7,39.75,39.69,39.74,467700.0,27.2237,27.258,27.2169,27.2512,467700.0
2012-07-17 14:10:00,39.75,39.76,39.69,39.69,292100.0,27.258,27.2649,27.2169,27.2169,292100.0
2012-07-17 14:20:00,39.7,39.74,39.7,39.73,395400.0,27.2237,27.2512,27.2237,27.2443,395400.0
2012-07-17 14:30:00,39.73,39.75,39.72,39.72,490000.0,27.2443,27.258,27.2374,27.2374,490000.0
2012-07-17 14:40:00,39.72,39.75,39.7,39.72,627100.0,27.2374,27.258,27.2237,27.2374,627100.0
2012-07-17 14:50:00,39.72,39.79,39.72,39.74,590200.0,27.2374,27.2854,27.2374,27.2512,590200.0
2012-07-17 15:00:00,39.74,39.76,39.71,39.74,773200.0,27.2512,27.2649,27.2306,27.2512,773200.0
2012-07-17 15:10:00,39.73,39.77,39.71,39.75,931700.0,27.2443,27.2717,27.2306,27.258,931700.0
2012-07-17 15:20:00,39.75,39.76,39.71,39.72,642000.0,27.258,27.2649,27.2306,27.2374,642000.0
2012-07-17 15:30:00,39.71,39.74,39.67,39.68,770300.0,27.2306,27.2512,27.2032,27.21,770300.0
2012-07-17 15:40:00,39.68,39.78,39.66,39.76,6867700.0,27.21,27.2786,27.1963,27.2649,6867700.0
2012-07-17 15:50:00,39.77,39.79,39.72,39.74,1135800.0,27.2717,27.2854,27.2374,27.2512,1135800.0
2012-07-18 09:30:00,39.19,39.39,39.16,39.32,1083700.0,26.874,27.0111,26.8534,26.9631,1083700.0
2012-07-18 09:40:00,39.33,39.39,39.33,39.34,628700.0,26.97,27.0111,26.97,26.9769,628700.0
2012-07-18 09:50:00,39.34,39.47,39.33,39.4,657500.0,26.9769,27.066,26.97,27.018,657500.0
2012-07-18 10:00:00,39.4,39.5,39.38,39.43,363500.0,27.018,27.0866,27.0043,27.0386,363500.0
2012-07-18 10:10:00,39.44,39.5,39.44,39.46,382900.0,27.0454,27.0866,27.0454,27.0591,382900.0
2012-07-18 10:20:00,39.45,39.46,39.4,39.45,337000.0,27.0523,27.0591,27.018,27.0523,337000.0
2012-07-18 10:30:00,39.45,39.46,39.38,39.44,490900.0,27.0523,27.0591,27.0043,27.0454,490900.0
2012-07-18 10:40:00,39.44,39.52,39.44,39.51,629700.0,27.0454,27.1003,27.0454,27.0934,629700.0
2012-07-18 10:50:00,39.51,39.58,39.51,39.56,469000.0,27.0934,27.1414,27.0934,27.1277,469000.0
2012-07-18 11:00:00,39.56,39.59,39.51,39.53,1220200.0,27.1277,27.1483,27.0934,27.1071,1220200.0
2012-07-18 11:10:00,39.53,39.55,39.52,39.54,201400.0,27.1071,27.1209,27.1003,27.114,201400.0
2012-07-18 11:20:00,39.54,39.56,39.54,39.55,140700.0,27.114,27.1277,27.114,27.1209,140700.0
2012-07-18 11:30:00,39.55,39.63,39.54,39.63,292100.0,27.1209,27.1757,27.114,27.1757,292100.0
2012-07-18 11:40:00,39.62,39.67,39.61,39.66,1033700.0,27.1689,27.2032,27.162,27.1963,1033700.0
2012-07-18 11:50:00,39.66,39.67,39.63,39.64,264900.0,27.1963,27.2032,27.1757,27.1826,264900.0
2012-07-18 12:00:00,39.63,39.7,39.63,39.69,458300.0,27.1757,27.2237,27.1757,27.2169,458300.0
2012-07-18 12:10:00,39.69,39.73,39.69,39.72,205500.0,27.2169,27.2443,27.2169,27.2374,205500.0
2012-07-18 12:20:00,39.72,39.74,39.69,39.69,493400.0,27.2374,27.2512,27.2169,27.2169,493400.0
2012-07-18 12:30:00,39.69,39.71,39.67,39.68,253100.0,27.2169,27.2306,27.2032,27.21,253100.0
2012-07-18 12:40:00,39.68,39.69,39.66,39.68,181900.0,27.21,27.2169,27.1963,27.21,181900.0
2012-07-18 12:50:00,39.67,39.7,39.67,39.7,144000.0,27.2032,27.2237,27.2032,27.2237,144000.0
2012-07-18 13:00:00,39.7,39.71,39.65,39.66,220300.0,27.2237,27.2306,27.1894,27.1963,220300.0
2012-07-18 13:10:00,39.66,39.69,39.66,39.68,74900.0,27.1963,27.2169,27.1963,27.21,74900.0
2012-07-18 13:20:00,39.67,39.69,39.66,39.68,151700.0,27.2032,27.2169,27.1963,27.21,151700.0
2012-07-18 13:30:00,39.67,39.68,39.61,39.62,330100.0,27.2032,27.21,27.162,27.1689,330100.0
2012-07-18 13:40:00,39.62,39.64,39.61,39.62,168500.0,27.1689,27.1826,27.162,27.1689,168500.0
2012-07-18 13:50:00,39.63,39.63,39.58,39.6,252600.0,27.1757,27.1757,27.1414,27.1551,252600.0
2012-07-18 14:00:00,39.6,39.65,39.59,39.63,649100.0,27.1551,27.1894,27.1483,27.1757,649100.0
2012-07-18 14:10:00,39.63,39.65,39.62,39.64,234100.0,27.1757,27.1894,27.1689,27.1826,234100.0
2012-07-18 14:20:00,39.64,39.66,39.63,39.66,161200.0,27.1826,27.1963,27.1757,27.1963,161200.0
2012-07-18 14:30:00,39.66,39.66,39.6,39.6,191900.0,27.1963,27.1963,27.1551,27.1551,191900.0
2012-07-18 14:40:00,39.61,39.62,39.53,39.57,518900.0,27.162,27.1689,27.1071,27.1346,518900.0
2012-07-18 14:50:00,39.57,39.59,39.55,39.59,166600.0,27.1346,27.1483,27.1209,27.1483,166600.0
2012-07-18 15:00:00,39.59,39.63,39.59,39.62,412800.0,27.1483,27.1757,27.1483,27.1689,412800.0
2012-07-18 15:10:00,39.62,39.66,39.61,39.65,503500.0,27.1689,27.1963,27.162,27.1894,503500.0
2012-07-18 15:20:00,39.65,39.7,39.62,39.66,359500.0,27.1894,27.2237,27.1689,27.1963,359500.0
2012-07-18 15:30:00,39.66,39.7,39.66,39.67,472000.0,27.1963,27.2237,27.1963,27.2032,472000.0
2012-07-18 15:40:00,39.67,39.69,39.61,39.64,478400.0,27.2032,27.2169,27.162,27.1826,478400.0
2012-07-18 15:50:00,39.64,39.67,39.59,39.6,2131800.0,27.1826,27.2032,27.1483,27.1551,2131800.0
2012-07-19 09:30:00,39.83,39.86,39.75,39.84,802200.0,27.3129,27.3334,27.258,27.3197,802200.0
2012-07-19 09:40:00,39.85,39.88,39.83,39.86,392000.0,27.3266,27.3472,27.3129,27.3334,392000.0
2012-07-19 09:50:00,39.86,39.92,39.85,39.91,267500.0,27.3334,27.3746,27.3266,27.3677,267500.0
2012-07-19 10:00:00,39.91,39.91,39.77,39.79,564900.0,27.3677,27.3677,27.2717,27.2854,564900.0
2012-07-19 10:10:00,39.79,39.81,39.69,39.8,357700.0,27.2854,27.2992,27.2169,27.2923,357700.0
2012-07-19 10:20:00,39.8,39.82,39.76,39.77,266000.0,27.2923,27.306,27.2649,27.2717,266000.0
2012-07-19 10:30:00,39.77,39.79,39.72,39.73,266800.0,27.2717,27.2854,27.2374,27.2443,266800.0
2012-07-19 10:40:00,39.73,39.82,39.7,39.82,195000.0,27.2443,27.306,27.2237,27.306,195000.0
2012-07-19 10:50:00,39.81,39.87,39.8,39.83,275100.0,27.2992,27.3403,27.2923,27.3129,275100.0
2012-07-19 11:00:00,39.83,39.89,39.83,39.87,222300.0,27.3129,27.354,27.3129,27.3403,222300.0
2012-07-19 11:10:00,39.87,39.88,39.84,39.84,168100.0,27.3403,27.3472,27.3197,27.3197,168100.0
2012-07-19 11:20:00,39.85,39.88,39.83,39.87,191200.0,27.3266,27.3472,27.3129,27.3403,191200.0
2012-07-19 11:30:00,39.88,39.91,39.86,39.91,374600.0,27.3472,27.3677,27.3334,27.3677,374600.0
2012-07-19 11:40:00,39.91,39.91,39.85,39.86,281400.0,27.3677,27.3677,27.3266,27.3334,281400.0
2012-07-19 11:50:00,39.86,39.91,39.86,39.89,197500.0,27.3334,27.3677,27.3334,27.354,197500.0
2012-07-19 12:00:00,39.9,39.94,39.9,39.93,191200.0,27.3609,27.3883,27.3609,27.3814,191200.0
2012-07-19 12:10:00,39.94,39.98,39.92,39.98,358500.0,27.3883,27.4157,27.3746,27.4157,358500.0
2012-07-19 12:20:00,39.98,40.04,39.97,40.0,1053200.0,27.4157,27.4569,27.4089,27.4294,1053200.0
2012-07-19 12:30:00,40.0,40.03,40.0,40.01,313900.0,27.4294,27.45,27.4294,27.4363,313900.0
2012-07-19 12:40:00,40.01,40.01,39.97,39.98,295200.0,27.4363,27.4363,27.4089,27.4157,295200.0
2012-07-19 12:50:00,39.98,39.98,39.92,39.93,171100.0,27.4157,27.4157,27.3746,27.3814,171100.0
2012-07-19 13:00:00,39.92,39.99,39.92,39.98,170400.0,27.3746,27.4226,27.3746,27.4157,170400.0
2012-07-19 13:10:00,39.98,40.0,39.97,39.97,170300.0,27.4157,27.4294,27.4089,27.4089,170300.0
2012-07-19 13:20:00,39.97,40.01,39.96,39.96,230900.0,27.4089,27.4363,27.402,27.402,230900.0
2012-07-19 13:30:00,39.96,39.97,39.93,39.93,159200.0,27.402,27.4089,27.3814,27.3814,159200.0
2012-07-19 13:40:00,39.93,39.94,39.84,39.87,265100.0,27.3814,27.3883,27.3197,27.3403,265100.0
2012-07-19 13:50:00,39.88,39.89,39.83,39.87,302200.0,27.3472,27.354,27.3129,27.3403,302200.0
2012-07-19 14:00:00,39.87,39.93,39.87,39.93,362300.0,27.3403,27.3814,27.3403,27.3814,362300.0
2012-07-19 14:10:00,39.93,39.96,39.91,39.92,438200.0,27.3814,27.402,27.3677,27.3746,438200.0
2012-07-19 14:20:00,39.92,39.93,39.89,39.92,368800.0,27.3746,27.3814,27.354,27.3746,368800.0
2012-07-19 14:30:00,39.91,39.99,39.9,39.99,293200.0,27.3677,27.4226,27.3609,27.4226,293200.0
2012-07-19 14:40:00,39.99,39.99,39.93,39.95,314200.0,27.4226,27.4226,27.3814,27.3952,314200.0
2012-07-19 14:50:00,39.94,39.96,39.92,39.94,334000.0,27.3883,27.402,27.3746,27.3883,334000.0
2012-07-19 15:00:00,39.94,39.95,39.89,39.92,447500.0,27.3883,27.3952,27.354,27.3746,447500.0
2012-07-19 15:10:00,39.92,39.95,39.91,39.95,360700.0,27.3746,27.3952,27.3677,27.3952,360700.0
2012-07-19 15:20:00,39.95,39.96,39.9,39.91,361600.0,27.3952,27.402,27.3609,27.3677,361600.0
2012-07-19 15:30:00,39.91,39.96,39.91,39.94,330800.0,27.3677,27.402,27.3677,27.3883,330800.0
2012-07-19 15:40:00,39.95,40.01,39.95,40.0,408900.0,27.3952,27.4363,27.3952,27.4294,408900.0
2012-07-19 15:50:00,40.0,40.0,39.91,39.98,1816700.0,27.4294,27.4294,27.3677,27.4157,1816700.0
2012-07-20 09:30:00,39.5,39.6,39.47,39.54,805100.0,27.0866,27.1551,27.066,27.114,805100.0
2012-07-20 09:40:00,39.54,39.56,39.42,39.42,565400.0,27.114,27.1277,27.0317,27.0317,565400.0
2012-07-20 09:50:00,39.43,39.48,39.4,39.45,215300.0,27.0386,27.0729,27.018,27.0523,215300.0
2012-07-20 10:00:00,39.45,39.52,39.43,39.52,271900.0,27.0523,27.1003,27.0386,27.1003,271900.0
2012-07-20 10:10:00,39.52,39.53,39.47,39.49,465400.0,27.1003,27.1071,27.066,27.0797,465400.0
2012-07-20 10:20:00,39.49,39.51,39.46,39.51,603100.0,27.0797,27.0934,27.0591,27.0934,603100.0
2012-07-20 10:30:00,39.51,39.52,39.43,39.45,2246700.0,27.0934,27.1003,27.0386,27.0523,2246700.0
2012-07-20 10:40:00,39.46,39.47,39.4,39.43,326100.0,27.0591,27.066,27.018,27.0386,326100.0
2012-07-20 10:50:00,39.43,39.51,39.42,39.5,485100.0,27.0386,27.0934,27.0317,27.0866,485100.0
2012-07-20 11:00:00,39.5,39.56,39.47,39.52,301700.0,27.0866,27.1277,27.066,27.1003,301700.0
2012-07-20 11:10:00,39.52,39.53,39.44,39.45,373700.0,27.1003,27.1071,27.0454,27.0523,373700.0
2012-07-20 11:20:00,39.45,39.48,39.44,39.48,299500.0,27.0523,27.0729,27.0454,27.0729,299500.0
2012-07-20 11:30:00,39.48,39.49,39.41,39.45,398800.0,27.0729,27.0797,27.0249,27.0523,398800.0
2012-07-20 11:40:00,39.46,39.52,39.41,39.52,1203900.0,27.0591,27.1003,27.0249,27.1003,1203900.0
2012-07-20 11:50:00,39.52,39.52,39.46,39.47,370800.0,27.1003,27.1003,27.0591,27.066,370800.0
2012-07-20 12:00:00,39.46,39.47,39.39,39.4,140200.0,27.0591,27.066,27.0111,27.018,140200.0
2012-07-20 12:10:00,39.4,39.42,39.39,39.4,107800.0,27.018,27.0317,27.0111,27.018,107800.0
2012-07-20 12:20:00,39.39,39.39,39.36,39.37,137100.0,27.0111,27.0111,26.9906,26.9974,137100.0
2012-07-20 12:30:00,39.37,39.37,39.28,39.3,389200.0,26.9974,26.9974,26.9357,26.9494,389200.0
2012-07-20 12:40:00,39.3,39.33,39.3,39.33,210400.0,26.9494,26.97,26.9494,26.97,210400.0
2012-07-20 12:50:00,39.33,39.37,39.31,39.36,121800.0,26.97,26.9974,26.9563,26.9906,121800.0
2012-07-20 13:00:00,39.37,39.38,39.32,39.33,131600.0,26.9974,27.0043,26.9631,26.97,131600.0
2012-07-20 13:10:00,39.34,39.34,39.32,39.33,118100.0,26.9769,26.9769,26.9631,26.97,118100.0
2012-07-20 13:20:00,39.33,39.33,39.28,39.3,103200.0,26.97,26.97,26.9357,26.9494,103200.0
2012-07-20 13:30:00,39.31,39.35,39.31,39.35,86900.0,26.9563,26.9837,26.9563,26.9837,86900.0
2012-07-20 13:40:00,39.35,39.35,39.31,39.33,107500.0,26.9837,26.9837,26.9563,26.97,107500.0
2012-07-20 13:50:00,39.32,39.37,39.32,39.37,159400.0,26.9631,26.9974,26.9631,26.9974,159400.0
2012-07-20 14:00:00,39.37,39.41,39.35,39.39,154100.0,26.9974,27.0249,26.9837,27.0111,154100.0
2012-07-20 14:10:00,39.39,39.4,39.38,39.4,225100.0,27.0111,27.018,27.0043,27.018,225100.0
2012-07-20 14:20:00,39.4,39.41,39.36,39.36,280100.0,27.018,27.0249,26.9906,26.9906,280100.0
2012-07-20 14:30:00,39.36,39.39,39.34,39.36,241800.0,26.9906,27.0111,26.9769,26.9906,241800.0
2012-07-20 14:40:00,39.35,39.36,39.33,39.35,168600.0,26.9837,26.9906,26.97,26.9837,168600.0
2012-07-20 14:50:00,39.36,39.39,39.34,39.35,331000.0,26.9906,27.0111,26.9769,26.9837,331000.0
2012-07-20 15:00:00,39.36,39.37,39.34,39.37,131800.0,26.9906,26.9974,26.9769,26.9974,131800.0
2012-07-20 15:10:00,39.37,39.4,39.36,39.37,161700.0,26.9974,27.018,26.9906,26.9974,161700.0
2012-07-20 15:20:00,39.38,39.4,39.37,39.39,107800.0,27.0043,27.018,26.9974,27.0111,107800.0
2012-07-20 15:30:00,39.4,39.4,39.36,39.37,316800.0,27.018,27.018,26.9906,26.9974,316800.0
2012-07-20 15:40:00,39.38,39.42,39.38,39.39,442600.0,27.0043,27.0317,27.0043,27.0111,442600.0
2012-07-20 15:50:00,39.39,39.41,39.35,39.4,1064200.0,27.0111,27.0249,26.9837,27.018,1064200.0
2012-07-23 09:30:00,38.28,38.3,38.18,38.18,553300.0,26.25,26.2637,26.1814,26.1814,553300.0
2012-07-23 09:40:00,38.17,38.17,38.03,38.06,988500.0,26.1745,26.1745,26.0785,26.0991,988500.0
2012-07-23 09:50:00,38.05,38.15,37.99,38.11,1115000.0,26.0923,26.1608,26.0511,26.1334,1115000.0
2012-07-23 10:00:00,38.11,38.13,38.05,38.05,503300.0,26.1334,26.1471,26.0923,26.0923,503300.0
2012-07-23 10:10:00,38.06,38.08,38.04,38.08,407200.0,26.0991,26.1128,26.0854,26.1128,407200.0
2012-07-23 10:20:00,38.08,38.12,38.07,38.12,115500.0,26.1128,26.1403,26.106,26.1403,115500.0
2012-07-23 10:30:00,38.12,38.2,38.1,38.19,401900.0,26.1403,26.1951,26.1265,26.1883,401900.0
2012-07-23 10:40:00,38.19,38.27,38.18,38.25,617400.0,26.1883,26.2431,26.1814,26.2294,617400.0
2012-07-23 10:50:00,38.25,38.28,38.19,38.2,438000.0,26.2294,26.25,26.1883,26.1951,438000.0
2012-07-23 11:00:00,38.2,38.33,38.2,38.3,382600.0,26.1951,26.2843,26.1951,26.2637,382600.0
2012-07-23 11:10:00,38.31,38.34,38.26,38.26,275800.0,26.2705,26.2911,26.2363,26.2363,275800.0
2012-07-23 11:20:00,38.26,38.34,38.23,38.33,831000.0,26.2363,26.2911,26.2157,26.2843,831000.0
2012-07-23 11:30:00,38.34,38.36,38.22,38.24,490200.0,26.2911,26.3048,26.2088,26.2225,490200.0
2012-07-23 11:40:00,38.23,38.27,38.23,38.27,176400.0,26.2157,26.2431,26.2157,26.2431,176400.0
2012-07-23 11:50:00,38.27,38.33,38.27,38.31,208800.0,26.2431,26.2843,26.2431,26.2705,208800.0
2012-07-23 12:00:00,38.31,38.35,38.28,38.28,298200.0,26.2705,26.298,26.25,26.25,298200.0
2012-07-23 12:10:00,38.29,38.3,38.24,38.24,180100.0,26.2568,26.2637,26.2225,26.2225,180100.0
2012-07-23 12:20:00,38.24,38.3,38.24,38.28,120500.0,26.2225,26.2637,26.2225,26.25,120500.0
2012-07-23 12:30:00,38.28,38.36,38.25,38.35,453100.0,26.25,26.3048,26.2294,26.298,453100.0
2012-07-23 12:40:00,38.36,38.4,38.33,38.38,112200.0,26.3048,26.3323,26.2843,26.3186,112200.0
2012-07-23 12:50:00,38.38,38.43,38.37,38.37,716100.0,26.3186,26.3528,26.3117,26.3117,716100.0
2012-07-23 13:00:00,38.37,38.37,38.35,38.35,115800.0,26.3117,26.3117,26.298,26.298,115800.0
2012-07-23 13:10:00,38.36,38.4,38.35,38.4,205500.0,26.3048,26.3323,26.298,26.3323,205500.0
2012-07-23 13:20:00,38.39,38.42,38.37,38.4,186900.0,26.3254,26.346,26.3117,26.3323,186900.0
2012-07-23 13:30:00,38.4,38.46,38.4,38.46,486800.0,26.3323,26.3734,26.3323,26.3734,486800.0
2012-07-23 13:40:00,38.45,38.5,38.45,38.49,574400.0,26.3666,26.4008,26.3666,26.394,574400.0
2012-07-23 13:50:00,38.49,38.5,38.47,38.49,386400.0,26.394,26.4008,26.3803,26.394,386400.0
2012-07-23 14:00:00,38.49,38.53,38.47,38.5,286900.0,26.394,26.4214,26.3803,26.4008,286900.0
2012-07-23 14:10:00,38.51,38.54,38.51,38.51,323700.0,26.4077,26.4283,26.4077,26.4077,323700.0
2012-07-23 14:20:00,38.51,38.51,38.43,38.44,403000.0,26.4077,26.4077,26.3528,26.3597,403000.0
2012-07-23 14:30:00,38.44,38.49,38.43,38.49,434700.0,26.3597,26.394,26.3528,26.394,434700.0
2012-07-23 14:40:00,38.49,38.5,38.48,38.49,247600.0,26.394,26.4008,26.3871,26.394,247600.0
2012-07-23 14:50:00,38.5,38.5,38.41,38.42,1605800.0,26.4008,26.4008,26.3391,26.346,1605800.0
2012-07-23 15:00:00,38.42,38.43,38.36,38.42,653800.0,26.346,26.3528,26.3048,26.346,653800.0
2012-07-23 15:10:00,38.42,38.46,38.41,38.44,450400.0,26.346,26.3734,26.3391,26.3597,450400.0
2012-07-23 15:20:00,38.45,38.58,38.43,38.57,409700.0,26.3666,26.4557,26.3528,26.4488,409700.0
2012-07-23 15:30:00,38.57,38.59,38.51,38.51,309300.0,26.4488,26.4626,26.4077,26.4077,309300.0
2012-07-23 15:40:00,38.52,38.55,38.5,38.52,1148300.0,26.4146,26.4351,26.4008,26.4146,1148300.0
2012-07-23 15:50:00,38.52,38.53,38.42,38.42,1525400.0,26.4146,26.4214,26.346,26.346,1525400.0
2012-07-24 09:30:00,38.62,38.62,38.42,38.43,600900.0,26.4831,26.4831,26.346,26.3528,600900.0
2012-07-24 09:40:00,38.43,38.46,38.4,38.42,621600.0,26.3528,26.3734,26.3323,26.346,621600.0
2012-07-24 09:50:00,38.42,38.44,38.36,38.36,612100.0,26.346,26.3597,26.3048,26.3048,612100.0
2012-07-24 10:00:00,38.36,38.39,38.31,38.32,395800.0,26.3048,26.3254,26.2705,26.2774,395800.0
2012-07-24 10:10:00,38.33,38.35,38.22,38.23,290400.0,26.2843,26.298,26.2088,26.2157,290400.0
2012-07-24 10:20:00,38.23,38.26,38.21,38.24,215800.0,26.2157,26.2363,26.202,26.2225,215800.0
2012-07-24 10:30:00,38.23,38.33,38.23,38.32,205700.0,26.2157,26.2843,26.2157,26.2774,205700.0
2012-07-24 10:40:00,38.32,38.33,38.22,38.24,235900.0,26.2774,26.2843,26.2088,26.2225,235900.0
2012-07-24 10:50:00,38.24,38.31,38.23,38.26,264900.0,26.2225,26.2705,26.2157,26.2363,264900.0
2012-07-24 11:00:00,38.27,38.28,38.21,38.23,367600.0,26.2431,26.25,26.202,26.2157,367600.0
2012-07-24 11:10:00,38.22,38.31,38.21,38.31,193700.0,26.2088,26.2705,26.202,26.2705,193700.0
2012-07-24 11:20:00,38.31,38.35,38.27,38.27,183500.0,26.2705,26.298,26.2431,26.2431,183500.0
2012-07-24 11:30:00,38.28,38.29,38.12,38.13,355500.0,26.25,26.2568,26.1403,26.1471,355500.0
2012-07-24 11:40:00,38.13,38.24,38.1,38.24,578100.0,26.1471,26.2225,26.1265,26.2225,578100.0
2012-07-24 11:50:00,38.23,38.24,38.16,38.18,230200.0,26.2157,26.2225,26.1677,26.1814,230200.0
2012-07-24 12:00:00,38.18,38.18,38.04,38.15,371200.0,26.1814,26.1814,26.0854,26.1608,371200.0
2012-07-24 12:10:00,38.14,38.18,38.13,38.13,211400.0,26.154,26.1814,26.1471,26.1471,211400.0
2012-07-24 12:20:00,38.12,38.12,38.02,38.07,184600.0,26.1403,26.1403,26.0717,26.106,184600.0
2012-07-24 12:30:00,38.07,38.14,38.06,38.12,94900.0,26.106,26.154,26.0991,26.1403,94900.0
2012-07-24 12:40:00,38.12,38.15,38.11,38.12,143900.0,26.1403,26.1608,26.1334,26.1403,143900.0
2012-07-24 12:50:00,38.12,38.17,38.1,38.17,59700.0,26.1403,26.1745,26.1265,26.1745,59700.0
2012-07-24 13:00:00,38.17,38.17,38.13,38.14,57900.0,26.1745,26.1745,26.1471,26.154,57900.0
2012-07-24 13:10:00,38.13,38.19,38.13,38.16,162600.0,26.1471,26.1883,26.1471,26.1677,162600.0
2012-07-24 13:20:00,38.15,38.15,38.11,38.13,38000.0,26.1608,26.1608,26.1334,26.1471,38000.0
2012-07-24 13:30:00,38.12,38.14,38.1,38.13,87000.0,26.1403,26.154,26.1265,26.1471,87000.0
2012-07-24 13:40:00,38.12,38.14,38.1,38.11,134900.0,26.1403,26.154,26.1265,26.1334,134900.0
2012-07-24 13:50:00,38.11,38.2,38.1,38.16,261700.0,26.1334,26.1951,26.1265,26.1677,261700.0
2012-07-24 14:00:00,38.16,38.16,38.12,38.13,144400.0,26.1677,26.1677,26.1403,26.1471,144400.0
2012-07-24 14:10:00,38.13,38.17,38.11,38.15,131200.0,26.1471,26.1745,26.1334,26.1608,131200.0
2012-07-24 14:20:00,38.15,38.17,38.05,38.06,351100.0,26.1608,26.1745,26.0923,26.0991,351100.0
2012-07-24 14:30:00,38.05,38.12,38.02,38.1,699500.0,26.0923,26.1403,26.0717,26.1265,699500.0
2012-07-24 14:40:00,38.11,38.13,38.09,38.09,144600.0,26.1334,26.1471,26.1197,26.1197,144600.0
2012-07-24 14:50:00,38.09,38.1,38.03,38.09,232200.0,26.1197,26.1265,26.0785,26.1197,232200.0
2012-07-24 15:00:00,38.09,38.1,38.02,38.03,232100.0,26.1197,26.1265,26.0717,26.0785,232100.0
2012-07-24 15:10:00,38.02,38.05,38.0,38.01,174500.0,26.0717,26.0923,26.058,26.0648,174500.0
2012-07-24 15:20:00,38.02,38.19,38.0,38.18,287000.0,26.0717,26.1883,26.058,26.1814,287000.0
2012-07-24 15:30:00,38.18,38.23,38.13,38.23,224800.0,26.1814,26.2157,26.1471,26.2157,224800.0
2012-07-24 15:40:00,38.22,38.25,38.12,38.15,219000.0,26.2088,26.2294,26.1403,26.1608,219000.0
2012-07-24 15:50:00,38.14,38.32,38.12,38.25,832200.0,26.154,26.2774,26.1403,26.2294,832200.0
2012-07-25 09:30:00,38.52,38.67,38.51,38.66,1305600.0,26.4146,26.5174,26.4077,26.5106,1305600.0
2012-07-25 09:40:00,38.66,38.66,38.47,38.47,645300.0,26.5106,26.5106,26.3803,26.3803,645300.0
2012-07-25 09:50:00,38.47,38.5,38.42,38.48,323300.0,26.3803,26.4008,26.346,26.3871,323300.0
2012-07-25 10:00:00,38.48,38.48,38.36,38.38,393600.0,26.3871,26.3871,26.3048,26.3186,393600.0
2012-07-25 10:10:00,38.39,38.47,38.36,38.42,214800.0,26.3254,26.3803,26.3048,26.346,214800.0
2012-07-25 10:20:00,38.42,38.45,38.37,38.42,319800.0,26.346,26.3666,26.3117,26.346,319800.0
2012-07-25 10:30:00,38.41,38.42,38.34,38.38,416600.0,26.3391,26.346,26.2911,26.3186,416600.0
2012-07-25 10:40:00,38.38,38.43,38.35,38.36,608500.0,26.3186,26.3528,26.298,26.3048,608500.0
2012-07-25 10:50:00,38.36,38.37,38.21,38.23,631000.0,26.3048,26.3117,26.202,26.2157,631000.0
2012-07-25 11:00:00,38.23,38.32,38.23,38.3,644700.0,26.2157,26.2774,26.2157,26.2637,644700.0
2012-07-25 11:10:00,38.3,38.4,38.3,38.38,1002200.0,26.2637,26.3323,26.2637,26.3186,1002200.0
2012-07-25 11:20:00,38.37,38.4,38.33,38.33,528000.0,26.3117,26.3323,26.2843,26.2843,528000.0
2012-07-25 11:30:00,38.33,38.44,38.33,38.43,503300.0,26.2843,26.3597,26.2843,26.3528,503300.0
2012-07-25 11:40:00,38.43,38.44,38.36,38.36,324500.0,26.3528,26.3597,26.3048,26.3048,324500.0
2012-07-25 11:50:00,38.37,38.41,38.35,38.39,400200.0,26.3117,26.3391,26.298,26.3254,400200.0
2012-07-25 12:00:00,38.39,38.44,38.39,38.42,327900.0,26.3254,26.3597,26.3254,26.346,327900.0
2012-07-25 12:10:00,38.42,38.43,38.37,38.38,306200.0,26.346,26.3528,26.3117,26.3186,306200.0
2012-07-25 12:20:00,38.39,38.4,38.35,38.37,85400.0,26.3254,26.3323,26.298,26.3117,85400.0
2012-07-25 12:30:00,38.37,38.43,38.37,38.42,578000.0,26.3117,26.3528,26.3117,26.346,578000.0
2012-07-25 12:40:00,38.42,38.48,38.41,38.47,244500.0,26.346,26.3871,26.3391,26.3803,244500.0
2012-07-25 12:50:00,38.46,38.48,38.45,38.47,135800.0,26.3734,26.3871,26.3666,26.3803,135800.0
2012-07-25 13:00:00,38.46,38.53,38.45,38.52,486200.0,26.3734,26.4214,26.3666,26.4146,486200.0
2012-07-25 13:10:00,38.52,38.55,38.51,38.53,75800.0,26.4146,26.4351,26.4077,26.4214,75800.0
2012-07-25 13:20:00,38.53,38.58,38.52,38.56,124100.0,26.4214,26.4557,26.4146,26.442,124100.0
2012-07-25 13:30:00,38.56,38.63,38.53,38.6,178800.0,26.442,26.49,26.4214,26.4694,178800.0
2012-07-25 13:40:00,38.6,38.61,38.54,38.54,117200.0,26.4694,26.4763,26.4283,26.4283,117200.0
2012-07-25 13:50:00,38.53,38.59,38.53,38.59,230600.0,26.4214,26.4626,26.4214,26.4626,230600.0
2012-07-25 14:00:00,38.59,38.59,38.52,38.55,137200.0,26.4626,26.4626,26.4146,26.4351,137200.0
2012-07-25 14:10:00,38.54,38.59,38.54,38.55,172600.0,26.4283,26.4626,26.4283,26.4351,172600.0
2012-07-25 14:20:00,38.55,38.6,38.55,38.58,94400.0,26.4351,26.4694,26.4351,26.4557,94400.0
2012-07-25 14:30:00,38.58,38.62,38.57,38.59,83800.0,26.4557,26.4831,26.4488,26.4626,83800.0
2012-07-25 14:40:00,38.6,38.63,38.58,38.61,180200.0,26.4694,26.49,26.4557,26.4763,180200.0
2012-07-25 14:50:00,38.61,38.66,38.6,38.61,982300.0,26.4763,26.5106,26.4694,26.4763,982300.0
2012-07-25 15:00:00,38.62,38.62,38.58,38.59,414800.0,26.4831,26.4831,26.4557,26.4626,414800.0
2012-07-25 15:10:00,38.59,38.59,38.46,38.46,163800.0,26.4626,26.4626,26.3734,26.3734,163800.0
2012-07-25 15:20:00,38.47,38.49,38.43,38.49,225700.0,26.3803,26.394,26.3528,26.394,225700.0
2012-07-25 15:30:00,38.48,38.5,38.41,38.45,411200.0,26.3871,26.4008,26.3391,26.3666,411200.0
2012-07-25 15:40:00,38.45,38.48,38.4,38.45,379300.0,26.3666,26.3871,26.3323,26.3666,379300.0
2012-07-25 15:50:00,38.44,38.45,38.4,38.43,1093600.0,26.3597,26.3666,26.3323,26.3528,1093600.0
2012-07-26 09:30:00,39.03,39.11,38.98,39.01,2001500.0,26.7643,26.8191,26.73,26.7506,2001500.0
2012-07-26 09:40:00,39.02,39.03,38.91,38.91,398800.0,26.7574,26.7643,26.682,26.682,398800.0
2012-07-26 09:50:00,38.92,39.02,38.91,38.99,437400.0,26.6888,26.7574,26.682,26.7368,437400.0
2012-07-26 10:00:00,38.99,39.11,38.93,39.09,548500.0,26.7368,26.8191,26.6957,26.8054,548500.0
2012-07-26 10:10:00,39.09,39.11,39.02,39.03,492700.0,26.8054,26.8191,26.7574,26.7643,492700.0
2012-07-26 10:20:00,39.03,39.09,39.02,39.07,501100.0,26.7643,26.8054,26.7574,26.7917,501100.0
2012-07-26 10:30:00,39.08,39.11,38.99,38.99,677300.0,26.7986,26.8191,26.7368,26.7368,677300.0
2012-07-26 10:40:00,39.0,39.01,38.94,38.99,406300.0,26.7437,26.7506,26.7026,26.7368,406300.0
2012-07-26 10:50:00,38.99,39.0,38.92,39.0,160900.0,26.7368,26.7437,26.6888,26.7437,160900.0
2012-07-26 11:00:00,39.0,39.01,38.92,38.93,568300.0,26.7437,26.7506,26.6888,26.6957,568300.0
2012-07-26 11:10:00,38.94,39.01,38.92,38.99,538500.0,26.7026,26.7506,26.6888,26.7368,538500.0
2012-07-26 11:20:00,39.0,39.0,38.93,38.97,694000.0,26.7437,26.7437,26.6957,26.7231,694000.0
2012-07-26 11:30:00,38.97,38.98,38.92,38.92,288600.0,26.7231,26.73,26.6888,26.6888,288600.0
2012-07-26 11:40:00,38.93,38.94,38.86,38.9,392200.0,26.6957,26.7026,26.6477,26.6751,392200.0
2012-07-26 11:50:00,38.91,38.93,38.89,38.9,323700.0,26.682,26.6957,26.6683,26.6751,323700.0
2012-07-26 12:00:00,38.9,38.93,38.86,38.89,304700.0,26.6751,26.6957,26.6477,26.6683,304700.0
2012-07-26 12:10:00,38.9,38.98,38.9,38.97,309400.0,26.6751,26.73,26.6751,26.7231,309400.0
2012-07-26 12:20:00,38.98,39.0,38.97,39.0,213400.0,26.73,26.7437,26.7231,26.7437,213400.0
2012-07-26 12:30:00,39.0,39.02,38.98,39.02,320100.0,26.7437,26.7574,26.73,26.7574,320100.0
2012-07-26 12:40:00,39.02,39.05,39.0,39.01,2426300.0,26.7574,26.778,26.7437,26.7506,2426300.0
2012-07-26 12:50:00,39.01,39.13,38.99,39.11,4340400.0,26.7506,26.8329,26.7368,26.8191,4340400.0
2012-07-26 13:00:00,39.11,39.16,39.1,39.15,646700.0,26.8191,26.8534,26.8123,26.8466,646700.0
2012-07-26 13:10:00,39.15,39.16,39.12,39.13,587000.0,26.8466,26.8534,26.826,26.8329,587000.0
2012-07-26 13:20:00,39.13,39.2,39.13,39.19,489000.0,26.8329,26.8809,26.8329,26.874,489000.0
2012-07-26 13:30:00,39.19,39.22,39.17,39.18,1890900.0,26.874,26.8946,26.8603,26.8671,1890900.0
2012-07-26 13:40:00,39.18,39.18,39.15,39.16,231000.0,26.8671,26.8671,26.8466,26.8534,231000.0
2012-07-26 13:50:00,39.16,39.16,39.1,39.14,671100.0,26.8534,26.8534,26.8123,26.8397,671100.0
2012-07-26 14:00:00,39.13,39.18,39.13,39.17,422900.0,26.8329,26.8671,26.8329,26.8603,422900.0
2012-07-26 14:10:00,39.16,39.19,39.14,39.15,277800.0,26.8534,26.874,26.8397,26.8466,277800.0
2012-07-26 14:20:00,39.14,39.18,39.13,39.18,339000.0,26.8397,26.8671,26.8329,26.8671,339000.0
2012-07-26 14:30:00,39.17,39.19,39.14,39.19,276900.0,26.8603,26.874,26.8397,26.874,276900.0
2012-07-26 14:40:00,39.18,39.22,39.18,39.22,365900.0,26.8671,26.8946,26.8671,26.8946,365900.0
2012-07-26 14:50:00,39.21,39.25,39.2,39.21,401900.0,26.8877,26.9151,26.8809,26.8877,401900.0
2012-07-26 15:00:00,39.22,39.24,39.19,39.2,385100.0,26.8946,26.9083,26.874,26.8809,385100.0
2012-07-26 15:10:00,39.2,39.24,39.2,39.22,319400.0,26.8809,26.9083,26.8809,26.8946,319400.0
2012-07-26 15:20:00,39.22,39.27,39.2,39.26,615700.0,26.8946,26.9289,26.8809,26.922,615700.0
2012-07-26 15:30:00,39.25,39.3,39.24,39.27,1303300.0,26.9151,26.9494,26.9083,26.9289,1303300.0
2012-07-26 15:40:00,39.26,39.33,39.26,39.29,1567000.0,26.922,26.97,26.922,26.9426,1567000.0
2012-07-26 15:50:00,39.28,39.29,39.22,39.24,2266000.0,26.9357,26.9426,26.8946,26.9083,2266000.0
2012-07-27 09:30:00,39.7,39.7,39.6,39.65,862000.0,27.2237,27.2237,27.1551,27.1894,862000.0
2012-07-27 09:40:00,39.64,39.68,39.6,39.67,1214000.0,27.1826,27.21,27.1551,27.2032,1214000.0
2012-07-27 09:50:00,39.66,39.79,39.66,39.78,647700.0,27.1963,27.2854,27.1963,27.2786,647700.0
2012-07-27 10:00:00,39.79,39.83,39.77,39.77,724900.0,27.2854,27.3129,27.2717,27.2717,724900.0
2012-07-27 10:10:00,39.77,39.8,39.74,39.75,364600.0,27.2717,27.2923,27.2512,27.258,364600.0
2012-07-27 10:20:00,39.75,39.8,39.73,39.74,306700.0,27.258,27.2923,27.2443,27.2512,306700.0
2012-07-27 10:30:00,39.73,39.78,39.69,39.73,400500.0,27.2443,27.2786,27.2169,27.2443,400500.0
2012-07-27 10:40:00,39.73,39.81,39.73,39.8,467900.0,27.2443,27.2992,27.2443,27.2923,467900.0
2012-07-27 10:50:00,39.79,39.84,39.75,39.83,533500.0,27.2854,27.3197,27.258,27.3129,533500.0
2012-07-27 11:00:00,39.84,39.85,39.81,39.83,424900.0,27.3197,27.3266,27.2992,27.3129,424900.0
2012-07-27 11:10:00,39.82,39.82,39.78,39.81,308500.0,27.306,27.306,27.2786,27.2992,308500.0
2012-07-27 11:20:00,39.81,39.84,39.79,39.8,379400.0,27.2992,27.3197,27.2854,27.2923,379400.0
2012-07-27 11:30:00,39.8,39.83,39.79,39.8,542300.0,27.2923,27.3129,27.2854,27.2923,542300.0
2012-07-27 11:40:00,39.8,39.83,39.78,39.79,384400.0,27.2923,27.3129,27.2786,27.2854,384400.0
2012-07-27 11:50:00,39.8,39.8,39.79,39.8,260400.0,27.2923,27.2923,27.2854,27.2923,260400.0
2012-07-27 12:00:00,39.8,39.82,39.79,39.8,248400.0,27.2923,27.306,27.2854,27.2923,248400.0
2012-07-27 12:10:00,39.81,39.83,39.8,39.81,95200.0,27.2992,27.3129,27.2923,27.2992,95200.0
2012-07-27 12:20:00,39.82,39.85,39.81,39.85,218300.0,27.306,27.3266,27.2992,27.3266,218300.0
2012-07-27 12:30:00,39.84,39.87,39.84,39.86,228300.0,27.3197,27.3403,27.3197,27.3334,228300.0
2012-07-27 12:40:00,39.86,39.87,39.85,39.85,245700.0,27.3334,27.3403,27.3266,27.3266,245700.0
2012-07-27 12:50:00,39.86,39.86,39.84,39.85,162700.0,27.3334,27.3334,27.3197,27.3266,162700.0
2012-07-27 13:00:00,39.85,39.87,39.84,39.87,131400.0,27.3266,27.3403,27.3197,27.3403,131400.0
2012-07-27 13:10:00,39.86,39.88,39.85,39.88,131400.0,27.3334,27.3472,27.3266,27.3472,131400.0
2012-07-27 13:20:00,39.88,40.06,39.86,40.04,600100.0,27.3472,27.4706,27.3334,27.4569,600100.0
2012-07-27 13:30:00,40.05,40.24,40.05,40.24,847000.0,27.4637,27.594,27.4637,27.594,847000.0
2012-07-27 13:40:00,40.24,40.25,40.17,40.17,1008500.0,27.594,27.6009,27.546,27.546,1008500.0
2012-07-27 13:50:00,40.18,40.26,40.16,40.24,517700.0,27.5529,27.6077,27.5392,27.594,517700.0
2012-07-27 14:00:00,40.24,40.31,40.22,40.29,682200.0,27.594,27.642,27.5803,27.6283,682200.0
2012-07-27 14:10:00,40.29,40.29,40.23,40.23,817600.0,27.6283,27.6283,27.5872,27.5872,817600.0
2012-07-27 14:20:00,40.24,40.26,40.21,40.26,769500.0,27.594,27.6077,27.5734,27.6077,769500.0
2012-07-27 14:30:00,40.26,40.35,40.24,40.34,727700.0,27.6077,27.6695,27.594,27.6626,727700.0
2012-07-27 14:40:00,40.34,40.38,40.33,40.36,1319200.0,27.6626,27.69,27.6557,27.6763,1319200.0
2012-07-27 14:50:00,40.36,40.41,40.35,40.4,964600.0,27.6763,27.7106,27.6695,27.7037,964600.0
2012-07-27 15:00:00,40.4,40.43,40.38,40.43,1349400.0,27.7037,27.7243,27.69,27.7243,1349400.0
2012-07-27 15:10:00,40.43,40.45,40.41,40.41,1282300.0,27.7243,27.738,27.7106,27.7106,1282300.0
2012-07-27 15:20:00,40.42,40.45,40.4,40.43,863300.0,27.7175,27.738,27.7037,27.7243,863300.0
2012-07-27 15:30:00,40.43,40.48,40.41,40.42,1160400.0,27.7243,27.7586,27.7106,27.7175,1160400.0
2012-07-27 15:40:00,40.42,40.48,40.42,40.46,1660600.0,27.7175,27.7586,27.7175,27.7449,1660600.0
2012-07-27 15:50:00,40.45,40.46,40.35,40.39,3100600.0,27.738,27.7449,27.6695,27.6969,3100600.0
2012-07-30 09:30:00,40.11,40.24,40.11,40.16,1313800.0,27.5049,27.594,27.5049,27.5392,1313800.0
2012-07-30 09:40:00,40.17,40.22,40.12,40.21,998400.0,27.546,27.5803,27.5117,27.5734,998400.0
2012-07-30 09:50:00,40.21,40.31,40.19,40.28,968700.0,27.5734,27.642,27.5597,27.6214,968700.0
2012-07-30 10:00:00,40.29,40.32,40.23,40.26,590900.0,27.6283,27.6489,27.5872,27.6077,590900.0
2012-07-30 10:10:00,40.26,40.3,40.25,40.28,865200.0,27.6077,27.6352,27.6009,27.6214,865200.0
2012-07-30 10:20:00,40.28,40.35,40.27,40.31,562800.0,27.6214,27.6695,27.6146,27.642,562800.0
2012-07-30 10:30:00,40.31,40.32,40.23,40.25,1129600.0,27.642,27.6489,27.5872,27.6009,1129600.0
2012-07-30 10:40:00,40.25,40.25,40.19,40.21,1328200.0,27.6009,27.6009,27.5597,27.5734,1328200.0
2012-07-30 10:50:00,40.21,40.24,40.15,40.16,359100.0,27.5734,27.594,27.5323,27.5392,359100.0
2012-07-30 11:00:00,40.16,40.23,40.15,40.23,345700.0,27.5392,27.5872,27.5323,27.5872,345700.0
2012-07-30 11:10:00,40.23,40.26,40.16,40.17,548800.0,27.5872,27.6077,27.5392,27.546,548800.0
2012-07-30 11:20:00,40.16,40.17,40.13,40.16,378400.0,27.5392,27.546,27.5186,27.5392,378400.0
2012-07-30 11:30:00,40.16,40.16,40.1,40.11,339400.0,27.5392,27.5392,27.498,27.5049,339400.0
2012-07-30 11:40:00,40.11,40.14,40.06,40.12,300600.0,27.5049,27.5254,27.4706,27.5117,300600.0
2012-07-30 11:50:00,40.13,40.16,40.12,40.14,415200.0,27.5186,27.5392,27.5117,27.5254,415200.0
2012-07-30 12:00:00,40.14,40.14,40.1,40.14,265900.0,27.5254,27.5254,27.498,27.5254,265900.0
2012-07-30 12:10:00,40.14,40.16,40.09,40.13,399900.0,27.5254,27.5392,27.4912,27.5186,399900.0
2012-07-30 12:20:00,40.13,40.16,40.11,40.16,366300.0,27.5186,27.5392,27.5049,27.5392,366300.0
2012-07-30 12:30:00,40.16,40.16,40.1,40.13,291400.0,27.5392,27.5392,27.498,27.5186,291400.0
2012-07-30 12:40:00,40.13,40.21,40.13,40.16,180300.0,27.5186,27.5734,27.5186,27.5392,180300.0
2012-07-30 12:50:00,40.16,40.21,40.15,40.18,297200.0,27.5392,27.5734,27.5323,27.5529,297200.0
2012-07-30 13:00:00,40.18,40.2,40.14,40.2,140000.0,27.5529,27.5666,27.5254,27.5666,140000.0
2012-07-30 13:10:00,40.2,40.21,40.17,40.19,160800.0,27.5666,27.5734,27.546,27.5597,160800.0
2012-07-30 13:20:00,40.19,40.22,40.18,40.21,201500.0,27.5597,27.5803,27.5529,27.5734,201500.0
2012-07-30 13:30:00,40.21,40.27,40.2,40.2,252800.0,27.5734,27.6146,27.5666,27.5666,252800.0
2012-07-30 13:40:00,40.21,40.21,40.17,40.18,99600.0,27.5734,27.5734,27.546,27.5529,99600.0
2012-07-30 13:50:00,40.18,40.21,40.16,40.18,307500.0,27.5529,27.5734,27.5392,27.5529,307500.0
2012-07-30 14:00:00,40.18,40.19,40.15,40.15,180400.0,27.5529,27.5597,27.5323,27.5323,180400.0
2012-07-30 14:10:00,40.15,40.17,40.12,40.15,232300.0,27.5323,27.546,27.5117,27.5323,232300.0
2012-07-30 14:20:00,40.15,40.18,40.13,40.16,181500.0,27.5323,27.5529,27.5186,27.5392,181500.0
2012-07-30 14:30:00,40.17,40.19,40.16,40.18,116200.0,27.546,27.5597,27.5392,27.5529,116200.0
2012-07-30 14:40:00,40.18,40.21,40.18,40.19,210600.0,27.5529,27.5734,27.5529,27.5597,210600.0
2012-07-30 14:50:00,40.2,40.22,40.19,40.21,236900.0,27.5666,27.5803,27.5597,27.5734,236900.0
2012-07-30 15:00:00,40.22,40.22,40.12,40.12,264100.0,27.5803,27.5803,27.5117,27.5117,264100.0
2012-07-30 15:10:00,40.13,40.16,40.09,40.15,365500.0,27.5186,27.5392,27.4912,27.5323,365500.0
2012-07-30 15:20:00,40.16,40.18,40.13,40.17,202200.0,27.5392,27.5529,27.5186,27.546,202200.0
2012-07-30 15:30:00,40.17,40.2,40.12,40.13,404100.0,27.546,27.5666,27.5117,27.5186,404100.0
2012-07-30 15:40:00,40.12,40.19,40.12,40.19,232000.0,27.5117,27.5597,27.5117,27.5597,232000.0
2012-07-30 15:50:00,40.19,40.2,40.14,40.16,591300.0,27.5597,27.5666,27.5254,27.5392,591300.0
2012-07-31 09:30:00,40.34,40.49,40.33,40.45,1332700.0,27.6626,27.7655,27.6557,27.738,1332700.0
2012-07-31 09:40:00,40.45,40.51,40.4,40.43,904000.0,27.738,27.7792,27.7037,27.7243,904000.0
2012-07-31 09:50:00,40.42,40.43,40.35,40.42,663800.0,27.7175,27.7243,27.6695,27.7175,663800.0
2012-07-31 10:00:00,40.43,40.46,40.23,40.26,1130600.0,27.7243,27.7449,27.5872,27.6077,1130600.0
2012-07-31 10:10:00,40.26,40.37,40.25,40.35,572300.0,27.6077,27.6832,27.6009,27.6695,572300.0
2012-07-31 10:20:00,40.36,40.41,40.34,40.36,289300.0,27.6763,27.7106,27.6626,27.6763,289300.0
2012-07-31 10:30:00,40.37,40.39,40.29,40.3,333200.0,27.6832,27.6969,27.6283,27.6352,333200.0
2012-07-31 10:40:00,40.3,40.37,40.27,40.33,564700.0,27.6352,27.6832,27.6146,27.6557,564700.0
2012-07-31 10:50:00,40.33,40.39,40.31,40.32,1852300.0,27.6557,27.6969,27.642,27.6489,1852300.0
2012-07-31 11:00:00,40.32,40.34,40.29,40.31,398800.0,27.6489,27.6626,27.6283,27.642,398800.0
2012-07-31 11:10:00,40.31,40.41,40.31,40.38,411000.0,27.642,27.7106,27.642,27.69,411000.0
2012-07-31 11:20:00,40.38,40.42,40.38,40.39,396100.0,27.69,27.7175,27.69,27.6969,396100.0
2012-07-31 11:30:00,40.39,40.39,40.35,40.36,279500.0,27.6969,27.6969,27.6695,27.6763,279500.0
2012-07-31 11:40:00,40.37,40.37,40.32,40.34,164100.0,27.6832,27.6832,27.6489,27.6626,164100.0
2012-07-31 11:50:00,40.34,40.34,40.28,40.3,148800.0,27.6626,27.6626,27.6214,27.6352,148800.0
2012-07-31 12:00:00,40.3,40.3,40.18,40.21,202500.0,27.6352,27.6352,27.5529,27.5734,202500.0
2012-07-31 12:10:00,40.2,40.2,40.13,40.16,159900.0,27.5666,27.5666,27.5186,27.5392,159900.0
2012-07-31 12:20:00,40.16,40.18,40.13,40.17,101000.0,27.5392,27.5529,27.5186,27.546,101000.0
2012-07-31 12:30:00,40.18,40.18,40.12,40.15,229200.0,27.5529,27.5529,27.5117,27.5323,229200.0
2012-07-31 12:40:00,40.15,40.17,40.09,40.1,143600.0,27.5323,27.546,27.4912,27.498,143600.0
2012-07-31 12:50:00,40.11,40.12,40.08,40.1,207600.0,27.5049,27.5117,27.4843,27.498,207600.0
2012-07-31 13:00:00,40.09,40.14,40.07,40.14,187000.0,27.4912,27.5254,27.4774,27.5254,187000.0
2012-07-31 13:10:00,40.13,40.14,40.11,40.12,104300.0,27.5186,27.5254,27.5049,27.5117,104300.0
2012-07-31 13:20:00,40.12,40.19,40.12,40.19,111800.0,27.5117,27.5597,27.5117,27.5597,111800.0
2012-07-31 13:30:00,40.2,40.2,40.13,40.17,185600.0,27.5666,27.5666,27.5186,27.546,185600.0
2012-07-31 13:40:00,40.17,40.17,40.11,40.12,193500.0,27.546,27.546,27.5049,27.5117,193500.0
2012-07-31 13:50:00,40.13,40.16,40.1,40.11,164300.0,27.5186,27.5392,27.498,27.5049,164300.0
2012-07-31 14:00:00,40.1,40.16,40.09,40.14,523100.0,27.498,27.5392,27.4912,27.5254,523100.0
2012-07-31 14:10:00,40.14,40.19,40.14,40.16,1294600.0,27.5254,27.5597,27.5254,27.5392,1294600.0
2012-07-31 14:20:00,40.16,40.18,40.11,40.18,863000.0,27.5392,27.5529,27.5049,27.5529,863000.0
2012-07-31 14:30:00,40.17,40.2,40.14,40.15,356800.0,27.546,27.5666,27.5254,27.5323,356800.0
2012-07-31 14:40:00,40.15,40.18,40.14,40.15,185700.0,27.5323,27.5529,27.5254,27.5323,185700.0
2012-07-31 14:50:00,40.15,40.18,40.1,40.1,265000.0,27.5323,27.5529,27.498,27.498,265000.0
2012-07-31 15:00:00,40.1,40.1,40.01,40.05,1547600.0,27.498,27.498,27.4363,27.4637,1547600.0
2012-07-31 15:10:00,40.05,40.06,40.02,40.06,674600.0,27.4637,27.4706,27.4432,27.4706,674600.0
2012-07-31 15:20:00,40.07,40.12,40.03,40.11,1237300.0,27.4774,27.5117,27.45,27.5049,1237300.0
2012-07-31 15:30:00,40.11,40.11,40.06,40.07,580000.0,27.5049,27.5049,27.4706,27.4774,580000.0
2012-07-31 15:40:00,40.07,40.14,40.06,40.09,2033000.0,27.4774,27.5254,27.4706,27.4912,2033000.0
2012-07-31 15:50:00,40.09,40.14,39.99,39.99,2949700.0,27.4912,27.5254,27.4226,27.4226,2949700.0
2012-08-01 09:30:00,40.44,40.44,40.27,40.3,1441300.0,27.7312,27.7312,27.6146,27.6352,1441300.0
2012-08-01 09:40:00,40.31,40.31,40.25,40.26,285800.0,27.642,27.642,27.6009,27.6077,285800.0
2012-08-01 09:50:00,40.25,40.3,40.23,40.28,226900.0,27.6009,27.6352,27.5872,27.6214,226900.0
2012-08-01 10:00:00,40.28,40.33,40.25,40.3,357500.0,27.6214,27.6557,27.6009,27.6352,357500.0
2012-08-01 10:10:00,40.3,40.33,40.15,40.15,792200.0,27.6352,27.6557,27.5323,27.5323,792200.0
2012-08-01 10:20:00,40.15,40.22,40.15,40.2,706600.0,27.5323,27.5803,27.5323,27.5666,706600.0
2012-08-01 10:30:00,40.2,40.3,40.19,40.29,483500.0,27.5666,27.6352,27.5597,27.6283,483500.0
2012-08-01 10:40:00,40.29,40.33,40.27,40.31,196600.0,27.6283,27.6557,27.6146,27.642,196600.0
2012-08-01 10:50:00,40.31,40.34,40.27,40.32,321500.0,27.642,27.6626,27.6146,27.6489,321500.0
2012-08-01 11:00:00,40.32,40.34,40.29,40.33,214600.0,27.6489,27.6626,27.6283,27.6557,214600.0
2012-08-01 11:10:00,40.33,40.34,40.26,40.31,172600.0,27.6557,27.6626,27.6077,27.642,172600.0
2012-08-01 11:20:00,40.32,40.32,40.26,40.31,266300.0,27.6489,27.6489,27.6077,27.642,266300.0
2012-08-01 11:30:00,40.32,40.37,40.32,40.34,246800.0,27.6489,27.6832,27.6489,27.6626,246800.0
2012-08-01 11:40:00,40.35,40.4,40.34,40.4,209900.0,27.6695,27.7037,27.6626,27.7037,209900.0
2012-08-01 11:50:00,40.39,40.41,40.38,40.39,214600.0,27.6969,27.7106,27.69,27.6969,214600.0
2012-08-01 12:00:00,40.39,40.42,40.38,40.41,208300.0,27.6969,27.7175,27.69,27.7106,208300.0
2012-08-01 12:10:00,40.41,40.43,40.39,40.41,108500.0,27.7106,27.7243,27.6969,27.7106,108500.0
2012-08-01 12:20:00,40.41,40.43,40.4,40.41,173900.0,27.7106,27.7243,27.7037,27.7106,173900.0
2012-08-01 12:30:00,40.41,40.43,40.38,40.43,287700.0,27.7106,27.7243,27.69,27.7243,287700.0
2012-08-01 12:40:00,40.43,40.44,40.42,40.43,143500.0,27.7243,27.7312,27.7175,27.7243,143500.0
2012-08-01 12:50:00,40.44,40.47,40.43,40.47,75700.0,27.7312,27.7517,27.7243,27.7517,75700.0
2012-08-01 13:00:00,40.47,40.49,40.46,40.48,213400.0,27.7517,27.7655,27.7449,27.7586,213400.0
2012-08-01 13:10:00,40.48,40.48,40.41,40.43,814600.0,27.7586,27.7586,27.7106,27.7243,814600.0
2012-08-01 13:20:00,40.42,40.45,40.41,40.42,321000.0,27.7175,27.738,27.7106,27.7175,321000.0
2012-08-01 13:30:00,40.42,40.42,40.37,40.37,185800.0,27.7175,27.7175,27.6832,27.6832,185800.0
2012-08-01 13:40:00,40.37,40.41,40.35,40.35,1049900.0,27.6832,27.7106,27.6695,27.6695,1049900.0
2012-08-01 13:50:00,40.34,40.36,40.28,40.29,133900.0,27.6626,27.6763,27.6214,27.6283,133900.0
2012-08-01 14:00:00,40.29,40.3,40.25,40.28,262100.0,27.6283,27.6352,27.6009,27.6214,262100.0
2012-08-01 14:10:00,40.28,40.3,40.05,40.08,1513700.0,27.6214,27.6352,27.4637,27.4843,1513700.0
2012-08-01 14:20:00,40.08,40.26,40.07,40.24,1277200.0,27.4843,27.6077,27.4774,27.594,1277200.0
2012-08-01 14:30:00,40.24,40.25,40.09,40.15,2063700.0,27.594,27.6009,27.4912,27.5323,2063700.0
2012-08-01 14:40:00,40.14,40.18,40.06,40.1,1494900.0,27.5254,27.5529,27.4706,27.498,1494900.0
2012-08-01 14:50:00,40.11,40.17,40.05,40.17,662400.0,27.5049,27.546,27.4637,27.546,662400.0
2012-08-01 15:00:00,40.17,40.24,40.14,40.22,1715400.0,27.546,27.594,27.5254,27.5803,1715400.0
2012-08-01 15:10:00,40.22,40.23,40.13,40.16,402300.0,27.5803,27.5872,27.5186,27.5392,402300.0
2012-08-01 15:20:00,40.16,40.26,40.14,40.24,319800.0,27.5392,27.6077,27.5254,27.594,319800.0
2012-08-01 15:30:00,40.24,40.24,40.14,40.17,478500.0,27.594,27.594,27.5254,27.546,478500.0
2012-08-01 15:40:00,40.18,40.2,40.13,40.13,483500.0,27.5529,27.5666,27.5186,27.5186,483500.0
2012-08-01 15:50:00,40.13,40.17,40.05,40.09,1707600.0,27.5186,27.546,27.4637,27.4912,1707600.0
2012-08-02 09:30:00,39.66,39.71,39.54,39.69,1805300.0,27.1963,27.2306,27.114,27.2169,1805300.0
2012-08-02 09:40:00,39.69,39.86,39.69,39.83,433300.0,27.2169,27.3334,27.2169,27.3129,433300.0
2012-08-02 09:50:00,39.83,39.88,39.76,39.84,504600.0,27.3129,27.3472,27.2649,27.3197,504600.0
2012-08-02 10:00:00,39.84,39.92,39.75,39.92,348500.0,27.3197,27.3746,27.258,27.3746,348500.0
2012-08-02 10:10:00,39.92,39.97,39.89,39.93,246700.0,27.3746,27.4089,27.354,27.3814,246700.0
2012-08-02 10:20:00,39.93,40.0,39.91,39.98,365000.0,27.3814,27.4294,27.3677,27.4157,365000.0
2012-08-02 10:30:00,39.98,39.99,39.88,39.88,202100.0,27.4157,27.4226,27.3472,27.3472,202100.0
2012-08-02 10:40:00,39.88,39.94,39.85,39.94,249400.0,27.3472,27.3883,27.3266,27.3883,249400.0
2012-08-02 10:50:00,39.94,39.99,39.76,39.77,404600.0,27.3883,27.4226,27.2649,27.2717,404600.0
2012-08-02 11:00:00,39.77,39.82,39.7,39.7,744500.0,27.2717,27.306,27.2237,27.2237,744500.0
2012-08-02 11:10:00,39.71,39.73,39.65,39.65,1034600.0,27.2306,27.2443,27.1894,27.1894,1034600.0
2012-08-02 11:20:00,39.65,39.66,39.57,39.66,1081200.0,27.1894,27.1963,27.1346,27.1963,1081200.0
2012-08-02 11:30:00,39.66,39.66,39.51,39.53,943800.0,27.1963,27.1963,27.0934,27.1071,943800.0
2012-08-02 11:40:00,39.53,39.56,39.49,39.52,953500.0,27.1071,27.1277,27.0797,27.1003,953500.0
2012-08-02 11:50:00,39.53,39.53,39.43,39.52,830600.0,27.1071,27.1071,27.0386,27.1003,830600.0
2012-08-02 12:00:00,39.53,39.58,39.52,39.53,402200.0,27.1071,27.1414,27.1003,27.1071,402200.0
2012-08-02 12:10:00,39.52,39.54,39.49,39.52,564300.0,27.1003,27.114,27.0797,27.1003,564300.0
2012-08-02 12:20:00,39.52,39.52,39.46,39.46,306100.0,27.1003,27.1003,27.0591,27.0591,306100.0
2012-08-02 12:30:00,39.46,39.46,39.34,39.42,841000.0,27.0591,27.0591,26.9769,27.0317,841000.0
2012-08-02 12:40:00,39.43,39.45,39.42,39.42,295200.0,27.0386,27.0523,27.0317,27.0317,295200.0
2012-08-02 12:50:00,39.41,39.47,39.39,39.46,409100.0,27.0249,27.066,27.0111,27.0591,409100.0
2012-08-02 13:00:00,39.46,39.47,39.43,39.47,420200.0,27.0591,27.066,27.0386,27.066,420200.0
2012-08-02 13:10:00,39.47,39.48,39.44,39.44,246200.0,27.066,27.0729,27.0454,27.0454,246200.0
2012-08-02 13:20:00,39.45,39.48,39.44,39.46,273200.0,27.0523,27.0729,27.0454,27.0591,273200.0
2012-08-02 13:30:00,39.47,39.48,39.44,39.44,400000.0,27.066,27.0729,27.0454,27.0454,400000.0
2012-08-02 13:40:00,39.44,39.46,39.42,39.42,448800.0,27.0454,27.0591,27.0317,27.0317,448800.0
2012-08-02 13:50:00,39.43,39.46,39.4,39.4,353600.0,27.0386,27.0591,27.018,27.018,353600.0
2012-08-02 14:00:00,39.39,39.39,39.36,39.39,465600.0,27.0111,27.0111,26.9906,27.0111,465600.0
2012-08-02 14:10:00,39.39,39.39,39.36,39.38,443500.0,27.0111,27.0111,26.9906,27.0043,443500.0
2012-08-02 14:20:00,39.37,39.42,39.37,39.4,1214800.0,26.9974,27.0317,26.9974,27.018,1214800.0
2012-08-02 14:30:00,39.4,39.51,39.38,39.49,730200.0,27.018,27.0934,27.0043,27.0797,730200.0
2012-08-02 14:40:00,39.5,39.51,39.46,39.47,365700.0,27.0866,27.0934,27.0591,27.066,365700.0
2012-08-02 14:50:00,39.47,39.47,39.39,39.43,994800.0,27.066,27.066,27.0111,27.0386,994800.0
2012-08-02 15:00:00,39.44,39.57,39.44,39.56,1683400.0,27.0454,27.1346,27.0454,27.1277,1683400.0
2012-08-02 15:10:00,39.56,39.58,39.52,39.54,1083000.0,27.1277,27.1414,27.1003,27.114,1083000.0
2012-08-02 15:20:00,39.54,39.57,39.49,39.5,402600.0,27.114,27.1346,27.0797,27.0866,402600.0
2012-08-02 15:30:00,39.5,39.58,39.49,39.57,707600.0,27.0866,27.1414,27.0797,27.1346,707600.0
2012-08-02 15:40:00,39.56,39.57,39.52,39.54,909800.0,27.1277,27.1346,27.1003,27.114,909800.0
2012-08-02 15:50:00,39.54,39.6,39.53,39.59,1557300.0,27.114,27.1551,27.1071,27.1483,1557300.0
2012-08-03 09:30:00,40.42,40.51,40.4,40.4,769700.0,27.7175,27.7792,27.7037,27.7037,769700.0
2012-08-03 09:40:00,40.4,40.54,40.4,40.53,389000.0,27.7037,27.7997,27.7037,27.7929,389000.0
2012-08-03 09:50:00,40.54,40.66,40.53,40.66,710800.0,27.7997,27.882,27.7929,27.882,710800.0
2012-08-03 10:00:00,40.66,40.72,40.66,40.66,601000.0,27.882,27.9232,27.882,27.882,601000.0
2012-08-03 10:10:00,40.66,40.68,40.62,40.62,178700.0,27.882,27.8957,27.8546,27.8546,178700.0
2012-08-03 10:20:00,40.62,40.73,40.61,40.73,192400.0,27.8546,27.93,27.8477,27.93,192400.0
2012-08-03 10:30:00,40.73,40.74,40.66,40.66,414900.0,27.93,27.9369,27.882,27.882,414900.0
2012-08-03 10:40:00,40.66,40.67,40.62,40.64,328800.0,27.882,27.8889,27.8546,27.8683,328800.0
2012-08-03 10:50:00,40.65,40.69,40.63,40.68,68200.0,27.8752,27.9026,27.8615,27.8957,68200.0
2012-08-03 11:00:00,40.69,40.7,40.66,40.68,91900.0,27.9026,27.9095,27.882,27.8957,91900.0
2012-08-03 11:10:00,40.68,40.77,40.68,40.75,287500.0,27.8957,27.9575,27.8957,27.9437,287500.0
2012-08-03 11:20:00,40.75,40.76,40.74,40.74,103600.0,27.9437,27.9506,27.9369,27.9369,103600.0
2012-08-03 11:30:00,40.74,40.78,40.73,40.78,107500.0,27.9369,27.9643,27.93,27.9643,107500.0
2012-08-03 11:40:00,40.78,40.82,40.78,40.79,165300.0,27.9643,27.9917,27.9643,27.9712,165300.0
2012-08-03 11:50:00,40.78,40.85,40.78,40.84,279100.0,27.9643,28.0123,27.9643,28.0055,279100.0
2012-08-03 12:00:00,40.85,40.87,40.83,40.86,263100.0,28.0123,28.026,27.9986,28.0192,263100.0
2012-08-03 12:10:00,40.85,40.87,40.81,40.82,237900.0,28.0123,28.026,27.9849,27.9917,237900.0
2012-08-03 12:20:00,40.82,40.85,40.82,40.85,78200.0,27.9917,28.0123,27.9917,28.0123,78200.0
2012-08-03 12:30:00,40.85,40.85,40.8,40.81,93300.0,28.0123,28.0123,27.978,27.9849,93300.0
2012-08-03 12:40:00,40.82,40.83,40.8,40.8,279800.0,27.9917,27.9986,27.978,27.978,279800.0
2012-08-03 12:50:00,40.8,40.8,40.77,40.77,111900.0,27.978,27.978,27.9575,27.9575,111900.0
2012-08-03 13:00:00,40.77,40.8,40.76,40.8,116600.0,27.9575,27.978,27.9506,27.978,116600.0
2012-08-03 13:10:00,40.8,40.81,40.77,40.8,180400.0,27.978,27.9849,27.9575,27.978,180400.0
2012-08-03 13:20:00,40.8,40.8,40.77,40.79,249300.0,27.978,27.978,27.9575,27.9712,249300.0
2012-08-03 13:30:00,40.78,40.8,40.73,40.74,907200.0,27.9643,27.978,27.93,27.9369,907200.0
2012-08-03 13:40:00,40.74,40.8,40.74,40.78,997800.0,27.9369,27.978,27.9369,27.9643,997800.0
2012-08-03 13:50:00,40.78,40.83,40.77,40.81,344900.0,27.9643,27.9986,27.9575,27.9849,344900.0
2012-08-03 14:00:00,40.82,40.82,40.8,40.8,182600.0,27.9917,27.9917,27.978,27.978,182600.0
2012-08-03 14:10:00,40.8,40.82,40.8,40.81,179500.0,27.978,27.9917,27.978,27.9849,179500.0
2012-08-03 14:20:00,40.81,40.82,40.79,40.8,250300.0,27.9849,27.9917,27.9712,27.978,250300.0
2012-08-03 14:30:00,40.79,40.8,40.76,40.77,176400.0,27.9712,27.978,27.9506,27.9575,176400.0
2012-08-03 14:40:00,40.78,40.78,40.75,40.76,237800.0,27.9643,27.9643,27.9437,27.9506,237800.0
2012-08-03 14:50:00,40.76,40.78,40.75,40.77,291400.0,27.9506,27.9643,27.9437,27.9575,291400.0
2012-08-03 15:00:00,40.77,40.83,40.77,40.82,403600.0,27.9575,27.9986,27.9575,27.9917,403600.0
2012-08-03 15:10:00,40.81,40.82,40.8,40.81,199500.0,27.9849,27.9917,27.978,27.9849,199500.0
2012-08-03 15:20:00,40.8,40.82,40.79,40.81,845300.0,27.978,27.9917,27.9712,27.9849,845300.0
2012-08-03 15:30:00,40.81,40.81,40.7,40.73,582400.0,27.9849,27.9849,27.9095,27.93,582400.0
2012-08-03 15:40:00,40.72,40.8,40.72,40.8,477900.0,27.9232,27.978,27.9232,27.978,477900.0
2012-08-03 15:50:00,40.79,40.8,40.72,40.77,1182200.0,27.9712,27.978,27.9232,27.9575,1182200.0
2012-08-06 09:30:00,40.85,40.98,40.84,40.95,1135000.0,28.0123,28.1015,28.0055,28.0809,1135000.0
2012-08-06 09:40:00,40.95,41.1,40.93,41.1,827600.0,28.0809,28.1838,28.0672,28.1838,827600.0
2012-08-06 09:50:00,41.1,41.11,41.06,41.08,553500.0,28.1838,28.1906,28.1563,28.17,553500.0
2012-08-06 10:00:00,41.08,41.14,41.06,41.12,452500.0,28.17,28.2112,28.1563,28.1975,452500.0
2012-08-06 10:10:00,41.12,41.13,41.05,41.1,607300.0,28.1975,28.2043,28.1495,28.1838,607300.0
2012-08-06 10:20:00,41.1,41.11,41.07,41.1,267900.0,28.1838,28.1906,28.1632,28.1838,267900.0
2012-08-06 10:30:00,41.1,41.16,41.1,41.12,909100.0,28.1838,28.2249,28.1838,28.1975,909100.0
2012-08-06 10:40:00,41.12,41.14,41.09,41.11,306300.0,28.1975,28.2112,28.1769,28.1906,306300.0
2012-08-06 10:50:00,41.11,41.15,41.1,41.14,497100.0,28.1906,28.218,28.1838,28.2112,497100.0
2012-08-06 11:00:00,41.14,41.19,41.13,41.17,1067700.0,28.2112,28.2455,28.2043,28.2318,1067700.0
2012-08-06 11:10:00,41.17,41.17,41.09,41.14,475600.0,28.2318,28.2318,28.1769,28.2112,475600.0
2012-08-06 11:20:00,41.15,41.16,41.08,41.08,590100.0,28.218,28.2249,28.17,28.17,590100.0
2012-08-06 11:30:00,41.08,41.15,41.07,41.14,291000.0,28.17,28.218,28.1632,28.2112,291000.0
2012-08-06 11:40:00,41.13,41.14,41.1,41.12,142400.0,28.2043,28.2112,28.1838,28.1975,142400.0
2012-08-06 11:50:00,41.12,41.13,41.1,41.13,250500.0,28.1975,28.2043,28.1838,28.2043,250500.0
2012-08-06 12:00:00,41.12,41.13,41.08,41.09,118200.0,28.1975,28.2043,28.17,28.1769,118200.0
2012-08-06 12:10:00,41.08,41.1,41.06,41.09,192200.0,28.17,28.1838,28.1563,28.1769,192200.0
2012-08-06 12:20:00,41.09,41.1,41.08,41.09,128100.0,28.1769,28.1838,28.17,28.1769,128100.0
2012-08-06 12:30:00,41.1,41.13,41.09,41.11,250500.0,28.1838,28.2043,28.1769,28.1906,250500.0
2012-08-06 12:40:00,41.11,41.12,41.09,41.12,170300.0,28.1906,28.1975,28.1769,28.1975,170300.0
2012-08-06 12:50:00,41.12,41.15,41.12,41.15,206800.0,28.1975,28.218,28.1975,28.218,206800.0
2012-08-06 13:00:00,41.15,41.15,41.13,41.15,194700.0,28.218,28.218,28.2043,28.218,194700.0
2012-08-06 13:10:00,41.15,41.16,41.13,41.16,342300.0,28.218,28.2249,28.2043,28.2249,342300.0
2012-08-06 13:20:00,41.16,41.17,41.14,41.17,149200.0,28.2249,28.2318,28.2112,28.2318,149200.0
2012-08-06 13:30:00,41.17,41.2,41.14,41.14,724900.0,28.2318,28.2523,28.2112,28.2112,724900.0
2012-08-06 13:40:00,41.15,41.16,41.13,41.15,255600.0,28.218,28.2249,28.2043,28.218,255600.0
2012-08-06 13:50:00,41.15,41.15,41.12,41.13,188900.0,28.218,28.218,28.1975,28.2043,188900.0
2012-08-06 14:00:00,41.13,41.18,41.12,41.16,154000.0,28.2043,28.2386,28.1975,28.2249,154000.0
2012-08-06 14:10:00,41.16,41.18,41.15,41.18,129600.0,28.2249,28.2386,28.218,28.2386,129600.0
2012-08-06 14:20:00,41.18,41.2,41.15,41.2,302200.0,28.2386,28.2523,28.218,28.2523,302200.0
2012-08-06 14:30:00,41.2,41.2,41.17,41.18,107500.0,28.2523,28.2523,28.2318,28.2386,107500.0
2012-08-06 14:40:00,41.18,41.2,41.18,41.18,54300.0,28.2386,28.2523,28.2386,28.2386,54300.0
2012-08-06 14:50:00,41.19,41.2,41.18,41.19,113200.0,28.2455,28.2523,28.2386,28.2455,113200.0
2012-08-06 15:00:00,41.19,41.22,41.18,41.2,206100.0,28.2455,28.266,28.2386,28.2523,206100.0
2012-08-06 15:10:00,41.2,41.21,41.15,41.17,412100.0,28.2523,28.2592,28.218,28.2318,412100.0
2012-08-06 15:20:00,41.16,41.18,41.15,41.17,312700.0,28.2249,28.2386,28.218,28.2318,312700.0
2012-08-06 15:30:00,41.17,41.18,41.12,41.12,786000.0,28.2318,28.2386,28.1975,28.1975,786000.0
2012-08-06 15:40:00,41.12,41.12,41.08,41.09,516800.0,28.1975,28.1975,28.17,28.1769,516800.0
2012-08-06 15:50:00,41.1,41.1,40.99,41.01,1486900.0,28.1838,28.1838,28.1083,28.122,1486900.0
2012-08-07 09:30:00,41.11,41.21,41.1,41.15,588600.0,28.1906,28.2592,28.1838,28.218,588600.0
2012-08-07 09:40:00,41.15,41.28,41.15,41.24,922700.0,28.218,28.3072,28.218,28.2798,922700.0
2012-08-07 09:50:00,41.23,41.28,41.23,41.27,1251200.0,28.2729,28.3072,28.2729,28.3003,1251200.0
2012-08-07 10:00:00,41.27,41.33,41.25,41.29,1028100.0,28.3003,28.3415,28.2866,28.314,1028100.0
2012-08-07 10:10:00,41.3,41.32,41.25,41.29,822300.0,28.3209,28.3346,28.2866,28.314,822300.0
2012-08-07 10:20:00,41.3,41.34,41.28,41.32,1399800.0,28.3209,28.3483,28.3072,28.3346,1399800.0
2012-08-07 10:30:00,41.33,41.35,41.28,41.29,1506100.0,28.3415,28.3552,28.3072,28.314,1506100.0
2012-08-07 10:40:00,41.3,41.33,41.29,41.3,667100.0,28.3209,28.3415,28.314,28.3209,667100.0
2012-08-07 10:50:00,41.3,41.33,41.29,41.31,489000.0,28.3209,28.3415,28.314,28.3278,489000.0
2012-08-07 11:00:00,41.31,41.33,41.23,41.25,747500.0,28.3278,28.3415,28.2729,28.2866,747500.0
2012-08-07 11:10:00,41.25,41.27,41.24,41.26,537800.0,28.2866,28.3003,28.2798,28.2935,537800.0
2012-08-07 11:20:00,41.26,41.29,41.23,41.28,581600.0,28.2935,28.314,28.2729,28.3072,581600.0
2012-08-07 11:30:00,41.29,41.31,41.27,41.29,316900.0,28.314,28.3278,28.3003,28.314,316900.0
2012-08-07 11:40:00,41.29,41.35,41.29,41.34,379100.0,28.314,28.3552,28.314,28.3483,379100.0
2012-08-07 11:50:00,41.35,41.36,41.33,41.33,299800.0,28.3552,28.362,28.3415,28.3415,299800.0
2012-08-07 12:00:00,41.34,41.36,41.32,41.36,202100.0,28.3483,28.362,28.3346,28.362,202100.0
2012-08-07 12:10:00,41.36,41.38,41.35,41.38,205300.0,28.362,28.3758,28.3552,28.3758,205300.0
2012-08-07 12:20:00,41.38,41.38,41.35,41.35,156600.0,28.3758,28.3758,28.3552,28.3552,156600.0
2012-08-07 12:30:00,41.36,41.4,41.36,41.39,78000.0,28.362,28.3895,28.362,28.3826,78000.0
2012-08-07 12:40:00,41.39,41.41,41.38,41.39,96900.0,28.3826,28.3963,28.3758,28.3826,96900.0
2012-08-07 12:50:00,41.4,41.4,41.37,41.38,130600.0,28.3895,28.3895,28.3689,28.3758,130600.0
2012-08-07 13:00:00,41.37,41.38,41.33,41.34,229100.0,28.3689,28.3758,28.3415,28.3483,229100.0
2012-08-07 13:10:00,41.35,41.35,41.32,41.33,175300.0,28.3552,28.3552,28.3346,28.3415,175300.0
2012-08-07 13:20:00,41.32,41.34,41.32,41.34,168400.0,28.3346,28.3483,28.3346,28.3483,168400.0
2012-08-07 13:30:00,41.34,41.36,41.33,41.33,181400.0,28.3483,28.362,28.3415,28.3415,181400.0
2012-08-07 13:40:00,41.34,41.34,41.28,41.28,127100.0,28.3483,28.3483,28.3072,28.3072,127100.0
2012-08-07 13:50:00,41.28,41.31,41.28,41.3,156000.0,28.3072,28.3278,28.3072,28.3209,156000.0
2012-08-07 14:00:00,41.3,41.31,41.28,41.3,330800.0,28.3209,28.3278,28.3072,28.3209,330800.0
2012-08-07 14:10:00,41.29,41.3,41.24,41.28,220000.0,28.314,28.3209,28.2798,28.3072,220000.0
2012-08-07 14:20:00,41.28,41.29,41.23,41.23,243300.0,28.3072,28.314,28.2729,28.2729,243300.0
2012-08-07 14:30:00,41.24,41.26,41.22,41.26,127900.0,28.2798,28.2935,28.266,28.2935,127900.0
2012-08-07 14:40:00,41.26,41.29,41.24,41.28,180200.0,28.2935,28.314,28.2798,28.3072,180200.0
2012-08-07 14:50:00,41.28,41.29,41.24,41.24,217100.0,28.3072,28.314,28.2798,28.2798,217100.0
2012-08-07 15:00:00,41.23,41.25,41.19,41.22,250900.0,28.2729,28.2866,28.2455,28.266,250900.0
2012-08-07 15:10:00,41.21,41.23,41.2,41.21,195400.0,28.2592,28.2729,28.2523,28.2592,195400.0
2012-08-07 15:20:00,41.21,41.23,41.19,41.19,314800.0,28.2592,28.2729,28.2455,28.2455,314800.0
2012-08-07 15:30:00,41.19,41.22,41.14,41.15,441800.0,28.2455,28.266,28.2112,28.218,441800.0
2012-08-07 15:40:00,41.15,41.19,41.13,41.15,555200.0,28.218,28.2455,28.2043,28.218,555200.0
2012-08-07 15:50:00,41.15,41.15,41.09,41.11,1152500.0,28.218,28.218,28.1769,28.1906,1152500.0
2012-08-08 09:30:00,40.99,41.14,40.95,41.13,1853700.0,28.1083,28.2112,28.0809,28.2043,1853700.0
2012-08-08 09:40:00,41.14,41.15,41.09,41.1,226900.0,28.2112,28.218,28.1769,28.1838,226900.0
2012-08-08 09:50:00,41.1,41.15,41.09,41.13,275700.0,28.1838,28.218,28.1769,28.2043,275700.0
2012-08-08 10:00:00,41.13,41.18,41.12,41.18,392700.0,28.2043,28.2386,28.1975,28.2386,392700.0
2012-08-08 10:10:00,41.17,41.25,41.17,41.25,619000.0,28.2318,28.2866,28.2318,28.2866,619000.0
2012-08-08 10:20:00,41.25,41.27,41.21,41.21,1583600.0,28.2866,28.3003,28.2592,28.2592,1583600.0
2012-08-08 10:30:00,41.21,41.23,41.15,41.18,379000.0,28.2592,28.2729,28.218,28.2386,379000.0
2012-08-08 10:40:00,41.18,41.21,41.15,41.21,247600.0,28.2386,28.2592,28.218,28.2592,247600.0
2012-08-08 10:50:00,41.21,41.26,41.21,41.23,234600.0,28.2592,28.2935,28.2592,28.2729,234600.0
2012-08-08 11:00:00,41.23,41.27,41.23,41.26,205900.0,28.2729,28.3003,28.2729,28.2935,205900.0
2012-08-08 11:10:00,41.26,41.38,41.26,41.35,189800.0,28.2935,28.3758,28.2935,28.3552,189800.0
2012-08-08 11:20:00,41.36,41.37,41.33,41.35,236000.0,28.362,28.3689,28.3415,28.3552,236000.0
2012-08-08 11:30:00,41.35,41.39,41.33,41.36,146400.0,28.3552,28.3826,28.3415,28.362,146400.0
2012-08-08 11:40:00,41.37,41.37,41.34,41.35,103100.0,28.3689,28.3689,28.3483,28.3552,103100.0
2012-08-08 11:50:00,41.35,41.37,41.33,41.33,120800.0,28.3552,28.3689,28.3415,28.3415,120800.0
2012-08-08 12:00:00,41.32,41.34,41.31,41.33,131100.0,28.3346,28.3483,28.3278,28.3415,131100.0
2012-08-08 12:10:00,41.33,41.35,41.3,41.35,96100.0,28.3415,28.3552,28.3209,28.3552,96100.0
2012-08-08 12:20:00,41.35,41.35,41.27,41.27,382700.0,28.3552,28.3552,28.3003,28.3003,382700.0
2012-08-08 12:30:00,41.27,41.29,41.27,41.29,132800.0,28.3003,28.314,28.3003,28.314,132800.0
2012-08-08 12:40:00,41.29,41.3,41.26,41.27,741400.0,28.314,28.3209,28.2935,28.3003,741400.0
2012-08-08 12:50:00,41.26,41.3,41.23,41.3,140500.0,28.2935,28.3209,28.2729,28.3209,140500.0
2012-08-08 13:00:00,41.3,41.32,41.29,41.32,586600.0,28.3209,28.3346,28.314,28.3346,586600.0
2012-08-08 13:10:00,41.31,41.32,41.28,41.3,300200.0,28.3278,28.3346,28.3072,28.3209,300200.0
2012-08-08 13:20:00,41.29,41.33,41.29,41.3,149700.0,28.314,28.3415,28.314,28.3209,149700.0
2012-08-08 13:30:00,41.29,41.32,41.29,41.29,154500.0,28.314,28.3346,28.314,28.314,154500.0
2012-08-08 13:40:00,41.3,41.3,41.26,41.28,165300.0,28.3209,28.3209,28.2935,28.3072,165300.0
2012-08-08 13:50:00,41.28,41.3,41.26,41.27,268700.0,28.3072,28.3209,28.2935,28.3003,268700.0
2012-08-08 14:00:00,41.27,41.28,41.23,41.24,372100.0,28.3003,28.3072,28.2729,28.2798,372100.0
2012-08-08 14:10:00,41.24,41.25,41.17,41.18,221200.0,28.2798,28.2866,28.2318,28.2386,221200.0
2012-08-08 14:20:00,41.18,41.22,41.17,41.2,116000.0,28.2386,28.266,28.2318,28.2523,116000.0
2012-08-08 14:30:00,41.2,41.22,41.18,41.21,78800.0,28.2523,28.266,28.2386,28.2592,78800.0
2012-08-08 14:40:00,41.21,41.24,41.19,41.2,100000.0,28.2592,28.2798,28.2455,28.2523,100000.0
2012-08-08 14:50:00,41.21,41.21,41.19,41.21,168800.0,28.2592,28.2592,28.2455,28.2592,168800.0
2012-08-08 15:00:00,41.21,41.26,41.21,41.25,685500.0,28.2592,28.2935,28.2592,28.2866,685500.0
2012-08-08 15:10:00,41.25,41.3,41.22,41.29,782300.0,28.2866,28.3209,28.266,28.314,782300.0
2012-08-08 15:20:00,41.29,41.3,41.27,41.29,551600.0,28.314,28.3209,28.3003,28.314,551600.0
2012-08-08 15:30:00,41.29,41.31,41.26,41.26,573700.0,28.314,28.3278,28.2935,28.2935,573700.0
2012-08-08 15:40:00,41.26,41.27,41.23,41.25,341200.0,28.2935,28.3003,28.2729,28.2866,341200.0
2012-08-08 15:50:00,41.26,41.26,41.19,41.22,991100.0,28.2935,28.2935,28.2455,28.266,991100.0
2012-08-09 09:30:00,41.41,41.48,41.37,41.45,1410400.0,28.3963,28.4443,28.3689,28.4238,1410400.0
2012-08-09 09:40:00,41.44,41.58,41.44,41.54,1297000.0,28.4169,28.5129,28.4169,28.4855,1297000.0
2012-08-09 09:50:00,41.53,41.56,41.48,41.49,387700.0,28.4786,28.4992,28.4443,28.4512,387700.0
2012-08-09 10:00:00,41.5,41.54,41.49,41.53,335700.0,28.458,28.4855,28.4512,28.4786,335700.0
2012-08-09 10:10:00,41.52,41.65,41.52,41.65,1089200.0,28.4718,28.5609,28.4718,28.5609,1089200.0
2012-08-09 10:20:00,41.64,41.65,41.55,41.58,738300.0,28.5541,28.5609,28.4923,28.5129,738300.0
2012-08-09 10:30:00,41.58,41.64,41.57,41.62,296300.0,28.5129,28.5541,28.506,28.5403,296300.0
2012-08-09 10:40:00,41.62,41.65,41.61,41.64,326700.0,28.5403,28.5609,28.5335,28.5541,326700.0
2012-08-09 10:50:00,41.64,41.65,41.59,41.6,365700.0,28.5541,28.5609,28.5198,28.5266,365700.0
2012-08-09 11:00:00,41.59,41.61,41.56,41.58,340400.0,28.5198,28.5335,28.4992,28.5129,340400.0
2012-08-09 11:10:00,41.58,41.59,41.55,41.56,492700.0,28.5129,28.5198,28.4923,28.4992,492700.0
2012-08-09 11:20:00,41.57,41.58,41.51,41.51,495700.0,28.506,28.5129,28.4649,28.4649,495700.0
2012-08-09 11:30:00,41.51,41.52,41.48,41.49,235300.0,28.4649,28.4718,28.4443,28.4512,235300.0
2012-08-09 11:40:00,41.5,41.5,41.38,41.38,219600.0,28.458,28.458,28.3758,28.3758,219600.0
2012-08-09 11:50:00,41.39,41.4,41.34,41.39,745000.0,28.3826,28.3895,28.3483,28.3826,745000.0
2012-08-09 12:00:00,41.38,41.39,41.36,41.37,281900.0,28.3758,28.3826,28.362,28.3689,281900.0
2012-08-09 12:10:00,41.36,41.41,41.36,41.37,117200.0,28.362,28.3963,28.362,28.3689,117200.0
2012-08-09 12:20:00,41.37,41.38,41.34,41.37,158000.0,28.3689,28.3758,28.3483,28.3689,158000.0
2012-08-09 12:30:00,41.37,41.41,41.37,41.4,276700.0,28.3689,28.3963,28.3689,28.3895,276700.0
2012-08-09 12:40:00,41.4,41.44,41.4,41.42,95300.0,28.3895,28.4169,28.3895,28.4032,95300.0
2012-08-09 12:50:00,41.42,41.45,41.42,41.45,148500.0,28.4032,28.4238,28.4032,28.4238,148500.0
2012-08-09 13:00:00,41.46,41.47,41.42,41.43,234500.0,28.4306,28.4375,28.4032,28.41,234500.0
2012-08-09 13:10:00,41.43,41.43,41.39,41.42,103500.0,28.41,28.41,28.3826,28.4032,103500.0
2012-08-09 13:20:00,41.42,41.44,41.4,41.44,72900.0,28.4032,28.4169,28.3895,28.4169,72900.0
2012-08-09 13:30:00,41.44,41.46,41.41,41.44,79800.0,28.4169,28.4306,28.3963,28.4169,79800.0
2012-08-09 13:40:00,41.45,41.45,41.41,41.41,74600.0,28.4238,28.4238,28.3963,28.3963,74600.0
2012-08-09 13:50:00,41.41,41.42,41.39,41.41,68200.0,28.3963,28.4032,28.3826,28.3963,68200.0
2012-08-09 14:00:00,41.4,41.42,41.39,41.4,100400.0,28.3895,28.4032,28.3826,28.3895,100400.0
2012-08-09 14:10:00,41.4,41.41,41.39,41.4,53200.0,28.3895,28.3963,28.3826,28.3895,53200.0
2012-08-09 14:20:00,41.4,41.44,41.39,41.44,263200.0,28.3895,28.4169,28.3826,28.4169,263200.0
2012-08-09 14:30:00,41.44,41.49,41.43,41.46,114800.0,28.4169,28.4512,28.41,28.4306,114800.0
2012-08-09 14:40:00,41.46,41.47,41.43,41.45,103700.0,28.4306,28.4375,28.41,28.4238,103700.0
2012-08-09 14:50:00,41.45,41.48,41.45,41.46,102200.0,28.4238,28.4443,28.4238,28.4306,102200.0
2012-08-09 15:00:00,41.45,41.46,41.41,41.42,216700.0,28.4238,28.4306,28.3963,28.4032,216700.0
2012-08-09 15:10:00,41.42,41.47,41.41,41.45,158000.0,28.4032,28.4375,28.3963,28.4238,158000.0
2012-08-09 15:20:00,41.46,41.46,41.43,41.45,242300.0,28.4306,28.4306,28.41,28.4238,242300.0
2012-08-09 15:30:00,41.44,41.47,41.41,41.42,315200.0,28.4169,28.4375,28.3963,28.4032,315200.0
2012-08-09 15:40:00,41.41,41.44,41.39,41.41,403600.0,28.3963,28.4169,28.3826,28.3963,403600.0
2012-08-09 15:50:00,41.4,41.43,41.37,41.4,1117200.0,28.3895,28.41,28.3689,28.3895,1117200.0
2012-08-10 09:30:00,41.26,41.27,41.14,41.18,430100.0,28.2935,28.3003,28.2112,28.2386,430100.0
2012-08-10 09:40:00,41.18,41.23,41.17,41.19,458300.0,28.2386,28.2729,28.2318,28.2455,458300.0
2012-08-10 09:50:00,41.19,41.22,41.14,41.21,273500.0,28.2455,28.266,28.2112,28.2592,273500.0
2012-08-10 10:00:00,41.21,41.3,41.2,41.29,500000.0,28.2592,28.3209,28.2523,28.314,500000.0
2012-08-10 10:10:00,41.29,41.4,41.29,41.34,257900.0,28.314,28.3895,28.314,28.3483,257900.0
2012-08-10 10:20:00,41.35,41.39,41.34,41.39,93000.0,28.3552,28.3826,28.3483,28.3826,93000.0
2012-08-10 10:30:00,41.38,41.46,41.38,41.44,281000.0,28.3758,28.4306,28.3758,28.4169,281000.0
2012-08-10 10:40:00,41.44,41.45,41.41,41.43,208000.0,28.4169,28.4238,28.3963,28.41,208000.0
2012-08-10 10:50:00,41.43,41.44,41.38,41.44,119200.0,28.41,28.4169,28.3758,28.4169,119200.0
2012-08-10 11:00:00,41.45,41.46,41.33,41.39,392000.0,28.4238,28.4306,28.3415,28.3826,392000.0
2012-08-10 11:10:00,41.38,41.41,41.37,41.37,104300.0,28.3758,28.3963,28.3689,28.3689,104300.0
2012-08-10 11:20:00,41.38,41.48,41.38,41.46,295000.0,28.3758,28.4443,28.3758,28.4306,295000.0
2012-08-10 11:30:00,41.47,41.48,41.44,41.46,184600.0,28.4375,28.4443,28.4169,28.4306,184600.0
2012-08-10 11:40:00,41.46,41.48,41.43,41.45,850500.0,28.4306,28.4443,28.41,28.4238,850500.0
2012-08-10 11:50:00,41.45,41.5,41.44,41.47,320200.0,28.4238,28.458,28.4169,28.4375,320200.0
2012-08-10 12:00:00,41.47,41.48,41.43,41.43,203700.0,28.4375,28.4443,28.41,28.41,203700.0
2012-08-10 12:10:00,41.43,41.44,41.41,41.43,241600.0,28.41,28.4169,28.3963,28.41,241600.0
2012-08-10 12:20:00,41.43,41.47,41.42,41.47,138400.0,28.41,28.4375,28.4032,28.4375,138400.0
2012-08-10 12:30:00,41.47,41.48,41.46,41.47,98400.0,28.4375,28.4443,28.4306,28.4375,98400.0
2012-08-10 12:40:00,41.47,41.5,41.47,41.47,589900.0,28.4375,28.458,28.4375,28.4375,589900.0
2012-08-10 12:50:00,41.47,41.5,41.47,41.48,121600.0,28.4375,28.458,28.4375,28.4443,121600.0
2012-08-10 13:00:00,41.49,41.49,41.47,41.48,450900.0,28.4512,28.4512,28.4375,28.4443,450900.0
2012-08-10 13:10:00,41.47,41.49,41.46,41.48,177700.0,28.4375,28.4512,28.4306,28.4443,177700.0
2012-08-10 13:20:00,41.47,41.49,41.46,41.49,129700.0,28.4375,28.4512,28.4306,28.4512,129700.0
2012-08-10 13:30:00,41.49,41.51,41.48,41.49,231300.0,28.4512,28.4649,28.4443,28.4512,231300.0
2012-08-10 13:40:00,41.49,41.51,41.48,41.48,147500.0,28.4512,28.4649,28.4443,28.4443,147500.0
2012-08-10 13:50:00,41.48,41.49,41.46,41.47,98900.0,28.4443,28.4512,28.4306,28.4375,98900.0
2012-08-10 14:00:00,41.47,41.5,41.47,41.48,388400.0,28.4375,28.458,28.4375,28.4443,388400.0
2012-08-10 14:10:00,41.48,41.49,41.45,41.46,355900.0,28.4443,28.4512,28.4238,28.4306,355900.0
2012-08-10 14:20:00,41.47,41.48,41.47,41.48,155200.0,28.4375,28.4443,28.4375,28.4443,155200.0
2012-08-10 14:30:00,41.48,41.49,41.47,41.49,167700.0,28.4443,28.4512,28.4375,28.4512,167700.0
2012-08-10 14:40:00,41.48,41.51,41.48,41.51,146900.0,28.4443,28.4649,28.4443,28.4649,146900.0
2012-08-10 14:50:00,41.51,41.56,41.5,41.54,284600.0,28.4649,28.4992,28.458,28.4855,284600.0
2012-08-10 15:00:00,41.54,41.56,41.54,41.56,135400.0,28.4855,28.4992,28.4855,28.4992,135400.0
2012-08-10 15:10:00,41.56,41.57,41.54,41.56,218700.0,28.4992,28.506,28.4855,28.4992,218700.0
2012-08-10 15:20:00,41.56,41.58,41.55,41.58,104400.0,28.4992,28.5129,28.4923,28.5129,104400.0
2012-08-10 15:30:00,41.58,41.61,41.57,41.58,1516900.0,28.5129,28.5335,28.506,28.5129,1516900.0
2012-08-10 15:40:00,41.59,41.66,41.58,41.62,428200.0,28.5198,28.5678,28.5129,28.5403,428200.0
2012-08-10 15:50:00,41.62,41.63,41.57,41.61,2108100.0,28.5403,28.5472,28.506,28.5335,2108100.0
2012-08-13 09:30:00,41.35,41.4,41.29,41.37,794200.0,28.3552,28.3895,28.314,28.3689,794200.0
2012-08-13 09:40:00,41.36,41.44,41.35,41.41,321800.0,28.362,28.4169,28.3552,28.3963,321800.0
2012-08-13 09:50:00,41.41,41.47,41.41,41.42,279000.0,28.3963,28.4375,28.3963,28.4032,279000.0
2012-08-13 10:00:00,41.43,41.45,41.31,41.34,194100.0,28.41,28.4238,28.3278,28.3483,194100.0
2012-08-13 10:10:00,41.33,41.33,41.25,41.27,1300200.0,28.3415,28.3415,28.2866,28.3003,1300200.0
2012-08-13 10:20:00,41.27,41.28,41.16,41.21,664600.0,28.3003,28.3072,28.2249,28.2592,664600.0
2012-08-13 10:30:00,41.21,41.21,41.14,41.16,472800.0,28.2592,28.2592,28.2112,28.2249,472800.0
2012-08-13 10:40:00,41.16,41.21,41.15,41.18,391100.0,28.2249,28.2592,28.218,28.2386,391100.0
2012-08-13 10:50:00,41.18,41.18,41.09,41.1,1740100.0,28.2386,28.2386,28.1769,28.1838,1740100.0
2012-08-13 11:00:00,41.09,41.12,41.02,41.05,707000.0,28.1769,28.1975,28.1289,28.1495,707000.0
2012-08-13 11:10:00,41.05,41.09,41.04,41.06,306300.0,28.1495,28.1769,28.1426,28.1563,306300.0
2012-08-13 11:20:00,41.06,41.12,41.06,41.1,94900.0,28.1563,28.1975,28.1563,28.1838,94900.0
2012-08-13 11:30:00,41.1,41.14,41.08,41.14,143200.0,28.1838,28.2112,28.17,28.2112,143200.0
2012-08-13 11:40:00,41.13,41.14,41.11,41.11,86200.0,28.2043,28.2112,28.1906,28.1906,86200.0
2012-08-13 11:50:00,41.11,41.12,41.1,41.1,123100.0,28.1906,28.1975,28.1838,28.1838,123100.0
2012-08-13 12:00:00,41.1,41.11,41.04,41.06,292500.0,28.1838,28.1906,28.1426,28.1563,292500.0
2012-08-13 12:10:00,41.06,41.11,41.06,41.09,128300.0,28.1563,28.1906,28.1563,28.1769,128300.0
2012-08-13 12:20:00,41.1,41.11,41.08,41.09,350300.0,28.1838,28.1906,28.17,28.1769,350300.0
2012-08-13 12:30:00,41.1,41.13,41.09,41.12,164300.0,28.1838,28.2043,28.1769,28.1975,164300.0
2012-08-13 12:40:00,41.13,41.17,41.12,41.16,252700.0,28.2043,28.2318,28.1975,28.2249,252700.0
2012-08-13 12:50:00,41.17,41.22,41.17,41.22,126700.0,28.2318,28.266,28.2318,28.266,126700.0
2012-08-13 13:00:00,41.22,41.23,41.19,41.19,159900.0,28.266,28.2729,28.2455,28.2455,159900.0
2012-08-13 13:10:00,41.2,41.2,41.15,41.15,179500.0,28.2523,28.2523,28.218,28.218,179500.0
2012-08-13 13:20:00,41.14,41.15,41.13,41.14,165700.0,28.2112,28.218,28.2043,28.2112,165700.0
2012-08-13 13:30:00,41.14,41.14,41.1,41.13,193500.0,28.2112,28.2112,28.1838,28.2043,193500.0
2012-08-13 13:40:00,41.14,41.21,41.13,41.21,107100.0,28.2112,28.2592,28.2043,28.2592,107100.0
2012-08-13 13:50:00,41.2,41.23,41.19,41.22,211700.0,28.2523,28.2729,28.2455,28.266,211700.0
2012-08-13 14:00:00,41.21,41.22,41.19,41.19,199500.0,28.2592,28.266,28.2455,28.2455,199500.0
2012-08-13 14:10:00,41.2,41.23,41.19,41.23,112700.0,28.2523,28.2729,28.2455,28.2729,112700.0
2012-08-13 14:20:00,41.23,41.27,41.2,41.2,250100.0,28.2729,28.3003,28.2523,28.2523,250100.0
2012-08-13 14:30:00,41.21,41.23,41.2,41.2,69100.0,28.2592,28.2729,28.2523,28.2523,69100.0
2012-08-13 14:40:00,41.2,41.21,41.18,41.19,143500.0,28.2523,28.2592,28.2386,28.2455,143500.0
2012-08-13 14:50:00,41.2,41.27,41.19,41.23,111800.0,28.2523,28.3003,28.2455,28.2729,111800.0
2012-08-13 15:00:00,41.24,41.25,41.21,41.22,90200.0,28.2798,28.2866,28.2592,28.266,90200.0
2012-08-13 15:10:00,41.22,41.23,41.18,41.2,60000.0,28.266,28.2729,28.2386,28.2523,60000.0
2012-08-13 15:20:00,41.2,41.21,41.16,41.17,211700.0,28.2523,28.2592,28.2249,28.2318,211700.0
2012-08-13 15:30:00,41.16,41.21,41.16,41.2,286700.0,28.2249,28.2592,28.2249,28.2523,286700.0
2012-08-13 15:40:00,41.19,41.22,41.17,41.2,570700.0,28.2455,28.266,28.2318,28.2523,570700.0
2012-08-13 15:50:00,41.2,41.26,41.18,41.26,1290000.0,28.2523,28.2935,28.2386,28.2935,1290000.0
2012-08-14 09:30:00,41.5,41.56,41.41,41.46,513500.0,28.458,28.4992,28.3963,28.4306,513500.0
2012-08-14 09:40:00,41.45,41.5,41.42,41.49,359900.0,28.4238,28.458,28.4032,28.4512,359900.0
2012-08-14 09:50:00,41.49,41.5,41.38,41.44,297100.0,28.4512,28.458,28.3758,28.4169,297100.0
2012-08-14 10:00:00,41.44,41.48,41.41,41.42,887100.0,28.4169,28.4443,28.3963,28.4032,887100.0
2012-08-14 10:10:00,41.42,41.52,41.42,41.46,355200.0,28.4032,28.4718,28.4032,28.4306,355200.0
2012-08-14 10:20:00,41.46,41.47,41.4,41.42,352800.0,28.4306,28.4375,28.3895,28.4032,352800.0
2012-08-14 10:30:00,41.42,41.43,41.36,41.38,236400.0,28.4032,28.41,28.362,28.3758,236400.0
2012-08-14 10:40:00,41.37,41.42,41.37,41.41,222500.0,28.3689,28.4032,28.3689,28.3963,222500.0
2012-08-14 10:50:00,41.41,41.45,41.4,41.43,244900.0,28.3963,28.4238,28.3895,28.41,244900.0
2012-08-14 11:00:00,41.43,41.47,41.42,41.45,141400.0,28.41,28.4375,28.4032,28.4238,141400.0
2012-08-14 11:10:00,41.44,41.47,41.44,41.44,177500.0,28.4169,28.4375,28.4169,28.4169,177500.0
2012-08-14 11:20:00,41.45,41.45,41.42,41.44,185400.0,28.4238,28.4238,28.4032,28.4169,185400.0
2012-08-14 11:30:00,41.44,41.48,41.44,41.46,118100.0,28.4169,28.4443,28.4169,28.4306,118100.0
2012-08-14 11:40:00,41.47,41.52,41.46,41.51,207600.0,28.4375,28.4718,28.4306,28.4649,207600.0
2012-08-14 11:50:00,41.51,41.51,41.45,41.47,81900.0,28.4649,28.4649,28.4238,28.4375,81900.0
2012-08-14 12:00:00,41.48,41.5,41.47,41.5,44700.0,28.4443,28.458,28.4375,28.458,44700.0
2012-08-14 12:10:00,41.49,41.5,41.45,41.46,241100.0,28.4512,28.458,28.4238,28.4306,241100.0
2012-08-14 12:20:00,41.46,41.47,41.44,41.47,467500.0,28.4306,28.4375,28.4169,28.4375,467500.0
2012-08-14 12:30:00,41.47,41.48,41.42,41.42,137500.0,28.4375,28.4443,28.4032,28.4032,137500.0
2012-08-14 12:40:00,41.43,41.43,41.38,41.41,220000.0,28.41,28.41,28.3758,28.3963,220000.0
2012-08-14 12:50:00,41.41,41.43,41.4,41.42,145100.0,28.3963,28.41,28.3895,28.4032,145100.0
2012-08-14 13:00:00,41.42,41.44,41.41,41.43,164000.0,28.4032,28.4169,28.3963,28.41,164000.0
2012-08-14 13:10:00,41.42,41.43,41.39,41.39,153800.0,28.4032,28.41,28.3826,28.3826,153800.0
2012-08-14 13:20:00,41.39,41.43,41.38,41.41,154900.0,28.3826,28.41,28.3758,28.3963,154900.0
2012-08-14 13:30:00,41.4,41.43,41.4,41.41,167600.0,28.3895,28.41,28.3895,28.3963,167600.0
2012-08-14 13:40:00,41.41,41.44,41.41,41.43,353600.0,28.3963,28.4169,28.3963,28.41,353600.0
2012-08-14 13:50:00,41.44,41.45,41.42,41.44,122900.0,28.4169,28.4238,28.4032,28.4169,122900.0
2012-08-14 14:00:00,41.43,41.44,41.42,41.44,105300.0,28.41,28.4169,28.4032,28.4169,105300.0
2012-08-14 14:10:00,41.43,41.46,41.41,41.41,166100.0,28.41,28.4306,28.3963,28.3963,166100.0
2012-08-14 14:20:00,41.41,41.43,41.39,41.41,262500.0,28.3963,28.41,28.3826,28.3963,262500.0
2012-08-14 14:30:00,41.42,41.43,41.38,41.39,99200.0,28.4032,28.41,28.3758,28.3826,99200.0
2012-08-14 14:40:00,41.38,41.4,41.37,41.39,255900.0,28.3758,28.3895,28.3689,28.3826,255900.0
2012-08-14 14:50:00,41.4,41.44,41.39,41.43,229200.0,28.3895,28.4169,28.3826,28.41,229200.0
2012-08-14 15:00:00,41.43,41.43,41.36,41.36,176900.0,28.41,28.41,28.362,28.362,176900.0
2012-08-14 15:10:00,41.36,41.36,41.29,41.32,337100.0,28.362,28.362,28.314,28.3346,337100.0
2012-08-14 15:20:00,41.33,41.33,41.29,41.32,298200.0,28.3415,28.3415,28.314,28.3346,298200.0
2012-08-14 15:30:00,41.31,41.31,41.23,41.25,432700.0,28.3278,28.3278,28.2729,28.2866,432700.0
2012-08-14 15:40:00,41.25,41.26,41.2,41.24,402100.0,28.2866,28.2935,28.2523,28.2798,402100.0
2012-08-14 15:50:00,41.23,41.27,41.17,41.26,984000.0,28.2729,28.3003,28.2318,28.2935,984000.0
2012-08-15 09:30:00,41.14,41.15,41.06,41.1,352300.0,28.2112,28.218,28.1563,28.1838,352300.0
2012-08-15 09:40:00,41.11,41.22,41.1,41.2,323900.0,28.1906,28.266,28.1838,28.2523,323900.0
2012-08-15 09:50:00,41.21,41.24,41.18,41.19,165500.0,28.2592,28.2798,28.2386,28.2455,165500.0
2012-08-15 10:00:00,41.19,41.22,41.16,41.2,270900.0,28.2455,28.266,28.2249,28.2523,270900.0
2012-08-15 10:10:00,41.21,41.21,41.11,41.12,233200.0,28.2592,28.2592,28.1906,28.1975,233200.0
2012-08-15 10:20:00,41.12,41.18,41.11,41.16,269300.0,28.1975,28.2386,28.1906,28.2249,269300.0
2012-08-15 10:30:00,41.17,41.21,41.16,41.16,269000.0,28.2318,28.2592,28.2249,28.2249,269000.0
2012-08-15 10:40:00,41.17,41.17,41.11,41.16,183700.0,28.2318,28.2318,28.1906,28.2249,183700.0
2012-08-15 10:50:00,41.16,41.22,41.16,41.21,179700.0,28.2249,28.266,28.2249,28.2592,179700.0
2012-08-15 11:00:00,41.21,41.24,41.18,41.24,247600.0,28.2592,28.2798,28.2386,28.2798,247600.0
2012-08-15 11:10:00,41.25,41.26,41.23,41.24,120600.0,28.2866,28.2935,28.2729,28.2798,120600.0
2012-08-15 11:20:00,41.24,41.25,41.18,41.2,191100.0,28.2798,28.2866,28.2386,28.2523,191100.0
2012-08-15 11:30:00,41.2,41.23,41.2,41.21,197400.0,28.2523,28.2729,28.2523,28.2592,197400.0
2012-08-15 11:40:00,41.22,41.24,41.19,41.23,290400.0,28.266,28.2798,28.2455,28.2729,290400.0
2012-08-15 11:50:00,41.24,41.24,41.22,41.23,163600.0,28.2798,28.2798,28.266,28.2729,163600.0
2012-08-15 12:00:00,41.23,41.25,41.22,41.22,133400.0,28.2729,28.2866,28.266,28.266,133400.0
2012-08-15 12:10:00,41.22,41.23,41.19,41.2,95700.0,28.266,28.2729,28.2455,28.2523,95700.0
2012-08-15 12:20:00,41.19,41.22,41.19,41.2,71000.0,28.2455,28.266,28.2455,28.2523,71000.0
2012-08-15 12:30:00,41.2,41.21,41.17,41.17,129200.0,28.2523,28.2592,28.2318,28.2318,129200.0
2012-08-15 12:40:00,41.18,41.18,41.16,41.17,98800.0,28.2386,28.2386,28.2249,28.2318,98800.0
2012-08-15 12:50:00,41.18,41.2,41.17,41.19,79400.0,28.2386,28.2523,28.2318,28.2455,79400.0
2012-08-15 13:00:00,41.18,41.19,41.15,41.18,170200.0,28.2386,28.2455,28.218,28.2386,170200.0
2012-08-15 13:10:00,41.17,41.2,41.17,41.19,143100.0,28.2318,28.2523,28.2318,28.2455,143100.0
2012-08-15 13:20:00,41.2,41.2,41.17,41.19,214700.0,28.2523,28.2523,28.2318,28.2455,214700.0
2012-08-15 13:30:00,41.19,41.2,41.18,41.18,45000.0,28.2455,28.2523,28.2386,28.2386,45000.0
2012-08-15 13:40:00,41.19,41.19,41.16,41.19,103100.0,28.2455,28.2455,28.2249,28.2455,103100.0
2012-08-15 13:50:00,41.18,41.2,41.16,41.16,115600.0,28.2386,28.2523,28.2249,28.2249,115600.0
2012-08-15 14:00:00,41.16,41.19,41.16,41.18,165900.0,28.2249,28.2455,28.2249,28.2386,165900.0
2012-08-15 14:10:00,41.19,41.21,41.18,41.21,154000.0,28.2455,28.2592,28.2386,28.2592,154000.0
2012-08-15 14:20:00,41.21,41.24,41.19,41.24,177200.0,28.2592,28.2798,28.2455,28.2798,177200.0
2012-08-15 14:30:00,41.24,41.24,41.2,41.22,100200.0,28.2798,28.2798,28.2523,28.266,100200.0
2012-08-15 14:40:00,41.22,41.27,41.22,41.26,152700.0,28.266,28.3003,28.266,28.2935,152700.0
2012-08-15 14:50:00,41.26,41.29,41.24,41.25,200400.0,28.2935,28.314,28.2798,28.2866,200400.0
2012-08-15 15:00:00,41.25,41.26,41.23,41.26,210700.0,28.2866,28.2935,28.2729,28.2935,210700.0
2012-08-15 15:10:00,41.26,41.26,41.22,41.22,111600.0,28.2935,28.2935,28.266,28.266,111600.0
2012-08-15 15:20:00,41.22,41.24,41.19,41.21,166700.0,28.266,28.2798,28.2455,28.2592,166700.0
2012-08-15 15:30:00,41.2,41.21,41.18,41.19,145100.0,28.2523,28.2592,28.2386,28.2455,145100.0
2012-08-15 15:40:00,41.18,41.22,41.18,41.21,104400.0,28.2386,28.266,28.2386,28.2592,104400.0
2012-08-15 15:50:00,41.22,41.24,41.16,41.16,1418000.0,28.266,28.2798,28.2249,28.2249,1418000.0
2012-08-16 09:30:00,41.29,41.35,41.24,41.28,775100.0,28.314,28.3552,28.2798,28.3072,775100.0
2012-08-16 09:40:00,41.27,41.28,41.21,41.23,340100.0,28.3003,28.3072,28.2592,28.2729,340100.0
2012-08-16 09:50:00,41.22,41.24,41.18,41.19,411800.0,28.266,28.2798,28.2386,28.2455,411800.0
2012-08-16 10:00:00,41.18,41.19,41.11,41.15,689000.0,28.2386,28.2455,28.1906,28.218,689000.0
2012-08-16 10:10:00,41.15,41.17,41.11,41.13,370200.0,28.218,28.2318,28.1906,28.2043,370200.0
2012-08-16 10:20:00,41.14,41.22,41.14,41.21,199500.0,28.2112,28.266,28.2112,28.2592,199500.0
2012-08-16 10:30:00,41.21,41.29,41.21,41.29,209100.0,28.2592,28.314,28.2592,28.314,209100.0
2012-08-16 10:40:00,41.29,41.32,41.27,41.32,276900.0,28.314,28.3346,28.3003,28.3346,276900.0
2012-08-16 10:50:00,41.32,41.37,41.32,41.34,216400.0,28.3346,28.3689,28.3346,28.3483,216400.0
2012-08-16 11:00:00,41.35,41.35,41.31,41.32,287600.0,28.3552,28.3552,28.3278,28.3346,287600.0
2012-08-16 11:10:00,41.32,41.37,41.31,41.37,333600.0,28.3346,28.3689,28.3278,28.3689,333600.0
2012-08-16 11:20:00,41.36,41.37,41.33,41.35,128600.0,28.362,28.3689,28.3415,28.3552,128600.0
2012-08-16 11:30:00,41.34,41.37,41.31,41.37,161200.0,28.3483,28.3689,28.3278,28.3689,161200.0
2012-08-16 11:40:00,41.37,41.4,41.36,41.39,97400.0,28.3689,28.3895,28.362,28.3826,97400.0
2012-08-16 11:50:00,41.4,41.44,41.38,41.41,142300.0,28.3895,28.4169,28.3758,28.3963,142300.0
2012-08-16 12:00:00,41.41,41.44,41.4,41.44,145000.0,28.3963,28.4169,28.3895,28.4169,145000.0
2012-08-16 12:10:00,41.43,41.46,41.43,41.45,199000.0,28.41,28.4306,28.41,28.4238,199000.0
2012-08-16 12:20:00,41.45,41.46,41.44,41.44,244300.0,28.4238,28.4306,28.4169,28.4169,244300.0
2012-08-16 12:30:00,41.45,41.45,41.4,41.42,157200.0,28.4238,28.4238,28.3895,28.4032,157200.0
2012-08-16 12:40:00,41.42,41.44,41.41,41.42,200900.0,28.4032,28.4169,28.3963,28.4032,200900.0
2012-08-16 12:50:00,41.42,41.45,41.41,41.44,175800.0,28.4032,28.4238,28.3963,28.4169,175800.0
2012-08-16 13:00:00,41.44,41.45,41.42,41.45,159100.0,28.4169,28.4238,28.4032,28.4238,159100.0
2012-08-16 13:10:00,41.45,41.49,41.45,41.48,225700.0,28.4238,28.4512,28.4238,28.4443,225700.0
2012-08-16 13:20:00,41.48,41.49,41.46,41.47,182300.0,28.4443,28.4512,28.4306,28.4375,182300.0
2012-08-16 13:30:00,41.48,41.51,41.48,41.5,1465000.0,28.4443,28.4649,28.4443,28.458,1465000.0
2012-08-16 13:40:00,41.5,41.5,41.47,41.48,316800.0,28.458,28.458,28.4375,28.4443,316800.0
2012-08-16 13:50:00,41.49,41.5,41.47,41.49,243600.0,28.4512,28.458,28.4375,28.4512,243600.0
2012-08-16 14:00:00,41.48,41.54,41.48,41.53,287000.0,28.4443,28.4855,28.4443,28.4786,287000.0
2012-08-16 14:10:00,41.54,41.55,41.51,41.51,221600.0,28.4855,28.4923,28.4649,28.4649,221600.0
2012-08-16 14:20:00,41.51,41.58,41.5,41.58,822900.0,28.4649,28.5129,28.458,28.5129,822900.0
2012-08-16 14:30:00,41.56,41.63,41.56,41.58,627700.0,28.4992,28.5472,28.4992,28.5129,627700.0
2012-08-16 14:40:00,41.59,41.59,41.57,41.57,290300.0,28.5198,28.5198,28.506,28.506,290300.0
2012-08-16 14:50:00,41.57,41.58,41.53,41.54,481300.0,28.506,28.5129,28.4786,28.4855,481300.0
2012-08-16 15:00:00,41.54,41.55,41.5,41.54,794600.0,28.4855,28.4923,28.458,28.4855,794600.0
2012-08-16 15:10:00,41.53,41.59,41.52,41.58,634300.0,28.4786,28.5198,28.4718,28.5129,634300.0
2012-08-16 15:20:00,41.57,41.62,41.56,41.62,525600.0,28.506,28.5403,28.4992,28.5403,525600.0
2012-08-16 15:30:00,41.62,41.62,41.6,41.61,375100.0,28.5403,28.5403,28.5266,28.5335,375100.0
2012-08-16 15:40:00,41.61,41.61,41.57,41.6,643600.0,28.5335,28.5335,28.506,28.5266,643600.0
2012-08-16 15:50:00,41.59,41.6,41.53,41.55,2092900.0,28.5198,28.5266,28.4786,28.4923,2092900.0
2012-08-17 09:30:00,41.37,41.41,41.26,41.26,494300.0,28.3689,28.3963,28.2935,28.2935,494300.0
2012-08-17 09:40:00,41.27,41.28,41.19,41.23,512800.0,28.3003,28.3072,28.2455,28.2729,512800.0
2012-08-17 09:50:00,41.23,41.27,41.2,41.27,343800.0,28.2729,28.3003,28.2523,28.3003,343800.0
2012-08-17 10:00:00,41.27,41.28,41.2,41.26,492900.0,28.3003,28.3072,28.2523,28.2935,492900.0
2012-08-17 10:10:00,41.26,41.3,41.25,41.27,1595000.0,28.2935,28.3209,28.2866,28.3003,1595000.0
2012-08-17 10:20:00,41.28,41.3,41.25,41.26,518300.0,28.3072,28.3209,28.2866,28.2935,518300.0
2012-08-17 10:30:00,41.25,41.25,41.19,41.2,278600.0,28.2866,28.2866,28.2455,28.2523,278600.0
2012-08-17 10:40:00,41.2,41.21,41.16,41.16,290700.0,28.2523,28.2592,28.2249,28.2249,290700.0
2012-08-17 10:50:00,41.16,41.17,41.15,41.17,109300.0,28.2249,28.2318,28.218,28.2318,109300.0
2012-08-17 11:00:00,41.17,41.21,41.16,41.2,574600.0,28.2318,28.2592,28.2249,28.2523,574600.0
2012-08-17 11:10:00,41.21,41.22,41.16,41.16,221500.0,28.2592,28.266,28.2249,28.2249,221500.0
2012-08-17 11:20:00,41.17,41.19,41.16,41.18,176900.0,28.2318,28.2455,28.2249,28.2386,176900.0
2012-08-17 11:30:00,41.19,41.27,41.18,41.24,428300.0,28.2455,28.3003,28.2386,28.2798,428300.0
2012-08-17 11:40:00,41.24,41.25,41.2,41.22,214300.0,28.2798,28.2866,28.2523,28.266,214300.0
2012-08-17 11:50:00,41.21,41.29,41.21,41.28,382800.0,28.2592,28.314,28.2592,28.3072,382800.0
2012-08-17 12:00:00,41.28,41.29,41.22,41.23,97500.0,28.3072,28.314,28.266,28.2729,97500.0
2012-08-17 12:10:00,41.23,41.28,41.22,41.26,149800.0,28.2729,28.3072,28.266,28.2935,149800.0
2012-08-17 12:20:00,41.26,41.27,41.24,41.25,49300.0,28.2935,28.3003,28.2798,28.2866,49300.0
2012-08-17 12:30:00,41.25,41.29,41.24,41.29,727400.0,28.2866,28.314,28.2798,28.314,727400.0
2012-08-17 12:40:00,41.28,41.29,41.26,41.27,147500.0,28.3072,28.314,28.2935,28.3003,147500.0
2012-08-17 12:50:00,41.27,41.3,41.25,41.28,943700.0,28.3003,28.3209,28.2866,28.3072,943700.0
2012-08-17 13:00:00,41.28,41.29,41.26,41.28,169400.0,28.3072,28.314,28.2935,28.3072,169400.0
2012-08-17 13:10:00,41.28,41.3,41.27,41.3,113900.0,28.3072,28.3209,28.3003,28.3209,113900.0
2012-08-17 13:20:00,41.3,41.31,41.28,41.29,153400.0,28.3209,28.3278,28.3072,28.314,153400.0
2012-08-17 13:30:00,41.29,41.3,41.27,41.28,171000.0,28.314,28.3209,28.3003,28.3072,171000.0
2012-08-17 13:40:00,41.27,41.28,41.26,41.27,98700.0,28.3003,28.3072,28.2935,28.3003,98700.0
2012-08-17 13:50:00,41.27,41.28,41.26,41.27,140000.0,28.3003,28.3072,28.2935,28.3003,140000.0
2012-08-17 14:00:00,41.27,41.27,41.25,41.25,113600.0,28.3003,28.3003,28.2866,28.2866,113600.0
2012-08-17 14:10:00,41.25,41.28,41.25,41.28,65600.0,28.2866,28.3072,28.2866,28.3072,65600.0
2012-08-17 14:20:00,41.28,41.31,41.27,41.3,169500.0,28.3072,28.3278,28.3003,28.3209,169500.0
2012-08-17 14:30:00,41.3,41.31,41.29,41.29,70300.0,28.3209,28.3278,28.314,28.314,70300.0
2012-08-17 14:40:00,41.3,41.33,41.29,41.33,284200.0,28.3209,28.3415,28.314,28.3415,284200.0
2012-08-17 14:50:00,41.33,41.33,41.31,41.33,571000.0,28.3415,28.3415,28.3278,28.3415,571000.0
2012-08-17 15:00:00,41.33,41.34,41.32,41.33,245000.0,28.3415,28.3483,28.3346,28.3415,245000.0
2012-08-17 15:10:00,41.33,41.33,41.29,41.31,487000.0,28.3415,28.3415,28.314,28.3278,487000.0
2012-08-17 15:20:00,41.31,41.31,41.28,41.3,418900.0,28.3278,28.3278,28.3072,28.3209,418900.0
2012-08-17 15:30:00,41.29,41.3,41.26,41.28,312200.0,28.314,28.3209,28.2935,28.3072,312200.0
2012-08-17 15:40:00,41.28,41.31,41.27,41.31,1175500.0,28.3072,28.3278,28.3003,28.3278,1175500.0
2012-08-17 15:50:00,41.31,41.38,41.3,41.35,3072800.0,28.3278,28.3758,28.3209,28.3552,3072800.0
2012-08-20 09:30:00,41.1,41.18,41.09,41.13,720300.0,28.1838,28.2386,28.1769,28.2043,720300.0
2012-08-20 09:40:00,41.13,41.19,41.1,41.16,740500.0,28.2043,28.2455,28.1838,28.2249,740500.0
2012-08-20 09:50:00,41.15,41.21,41.08,41.1,695700.0,28.218,28.2592,28.17,28.1838,695700.0
2012-08-20 10:00:00,41.1,41.13,41.05,41.11,367700.0,28.1838,28.2043,28.1495,28.1906,367700.0
2012-08-20 10:10:00,41.1,41.12,41.05,41.06,280200.0,28.1838,28.1975,28.1495,28.1563,280200.0
2012-08-20 10:20:00,41.06,41.07,41.01,41.05,718700.0,28.1563,28.1632,28.122,28.1495,718700.0
2012-08-20 10:30:00,41.05,41.05,41.0,41.02,2595900.0,28.1495,28.1495,28.1152,28.1289,2595900.0
2012-08-20 10:40:00,41.01,41.07,41.0,41.06,487700.0,28.122,28.1632,28.1152,28.1563,487700.0
2012-08-20 10:50:00,41.07,41.14,41.07,41.14,271300.0,28.1632,28.2112,28.1632,28.2112,271300.0
2012-08-20 11:00:00,41.14,41.14,41.11,41.12,312900.0,28.2112,28.2112,28.1906,28.1975,312900.0
2012-08-20 11:10:00,41.13,41.15,41.12,41.13,139900.0,28.2043,28.218,28.1975,28.2043,139900.0
2012-08-20 11:20:00,41.13,41.15,41.12,41.12,153200.0,28.2043,28.218,28.1975,28.1975,153200.0
2012-08-20 11:30:00,41.13,41.15,41.12,41.15,200900.0,28.2043,28.218,28.1975,28.218,200900.0
2012-08-20 11:40:00,41.15,41.18,41.15,41.17,85600.0,28.218,28.2386,28.218,28.2318,85600.0
2012-08-20 11:50:00,41.18,41.24,41.17,41.22,311500.0,28.2386,28.2798,28.2318,28.266,311500.0
2012-08-20 12:00:00,41.22,41.23,41.21,41.22,272700.0,28.266,28.2729,28.2592,28.266,272700.0
2012-08-20 12:10:00,41.22,41.26,41.22,41.25,181400.0,28.266,28.2935,28.266,28.2866,181400.0
2012-08-20 12:20:00,41.25,41.25,41.21,41.23,122300.0,28.2866,28.2866,28.2592,28.2729,122300.0
2012-08-20 12:30:00,41.22,41.23,41.2,41.2,112800.0,28.266,28.2729,28.2523,28.2523,112800.0
2012-08-20 12:40:00,41.2,41.23,41.18,41.23,158100.0,28.2523,28.2729,28.2386,28.2729,158100.0
2012-08-20 12:50:00,41.23,41.23,41.2,41.22,100200.0,28.2729,28.2729,28.2523,28.266,100200.0
2012-08-20 13:00:00,41.22,41.23,41.22,41.23,58300.0,28.266,28.2729,28.266,28.2729,58300.0
2012-08-20 13:10:00,41.22,41.25,41.22,41.24,356000.0,28.266,28.2866,28.266,28.2798,356000.0
2012-08-20 13:20:00,41.24,41.24,41.22,41.23,95900.0,28.2798,28.2798,28.266,28.2729,95900.0
2012-08-20 13:30:00,41.24,41.24,41.18,41.2,220300.0,28.2798,28.2798,28.2386,28.2523,220300.0
2012-08-20 13:40:00,41.19,41.19,41.15,41.19,193900.0,28.2455,28.2455,28.218,28.2455,193900.0
2012-08-20 13:50:00,41.19,41.23,41.18,41.23,116000.0,28.2455,28.2729,28.2386,28.2729,116000.0
2012-08-20 14:00:00,41.23,41.26,41.21,41.26,164000.0,28.2729,28.2935,28.2592,28.2935,164000.0
2012-08-20 14:10:00,41.26,41.29,41.25,41.27,175000.0,28.2935,28.314,28.2866,28.3003,175000.0
2012-08-20 14:20:00,41.28,41.3,41.27,41.3,182400.0,28.3072,28.3209,28.3003,28.3209,182400.0
2012-08-20 14:30:00,41.3,41.34,41.3,41.31,374500.0,28.3209,28.3483,28.3209,28.3278,374500.0
2012-08-20 14:40:00,41.31,41.32,41.28,41.28,234100.0,28.3278,28.3346,28.3072,28.3072,234100.0
2012-08-20 14:50:00,41.29,41.31,41.28,41.31,192200.0,28.314,28.3278,28.3072,28.3278,192200.0
2012-08-20 15:00:00,41.31,41.31,41.3,41.31,99500.0,28.3278,28.3278,28.3209,28.3278,99500.0
2012-08-20 15:10:00,41.31,41.32,41.29,41.32,182400.0,28.3278,28.3346,28.314,28.3346,182400.0
2012-08-20 15:20:00,41.32,41.32,41.3,41.3,559900.0,28.3346,28.3346,28.3209,28.3209,559900.0
2012-08-20 15:30:00,41.31,41.33,41.3,41.33,239500.0,28.3278,28.3415,28.3209,28.3415,239500.0
2012-08-20 15:40:00,41.33,41.35,41.31,41.34,536100.0,28.3415,28.3552,28.3278,28.3483,536100.0
2012-08-20 15:50:00,41.34,41.35,41.3,41.32,2330100.0,28.3483,28.3552,28.3209,28.3346,2330100.0
2012-08-21 09:30:00,41.55,41.65,41.53,41.58,1037200.0,28.4923,28.5609,28.4786,28.5129,1037200.0
2012-08-21 09:40:00,41.58,41.6,41.55,41.58,381000.0,28.5129,28.5266,28.4923,28.5129,381000.0
2012-08-21 09:50:00,41.58,41.65,41.55,41.64,519700.0,28.5129,28.5609,28.4923,28.5541,519700.0
2012-08-21 10:00:00,41.64,41.7,41.64,41.66,356500.0,28.5541,28.5952,28.5541,28.5678,356500.0
2012-08-21 10:10:00,41.67,41.68,41.63,41.65,387100.0,28.5746,28.5815,28.5472,28.5609,387100.0
2012-08-21 10:20:00,41.65,41.69,41.64,41.69,482200.0,28.5609,28.5883,28.5541,28.5883,482200.0
2012-08-21 10:30:00,41.69,41.71,41.67,41.69,606000.0,28.5883,28.6021,28.5746,28.5883,606000.0
2012-08-21 10:40:00,41.7,41.71,41.67,41.68,478500.0,28.5952,28.6021,28.5746,28.5815,478500.0
2012-08-21 10:50:00,41.67,41.69,41.65,41.67,235900.0,28.5746,28.5883,28.5609,28.5746,235900.0
2012-08-21 11:00:00,41.67,41.68,41.64,41.66,145400.0,28.5746,28.5815,28.5541,28.5678,145400.0
2012-08-21 11:10:00,41.67,41.69,41.66,41.67,155800.0,28.5746,28.5883,28.5678,28.5746,155800.0
2012-08-21 11:20:00,41.68,41.68,41.55,41.58,179300.0,28.5815,28.5815,28.4923,28.5129,179300.0
2012-08-21 11:30:00,41.58,41.59,41.5,41.53,469100.0,28.5129,28.5198,28.458,28.4786,469100.0
2012-08-21 11:40:00,41.53,41.55,41.5,41.54,295200.0,28.4786,28.4923,28.458,28.4855,295200.0
2012-08-21 11:50:00,41.54,41.58,41.52,41.53,231400.0,28.4855,28.5129,28.4718,28.4786,231400.0
2012-08-21 12:00:00,41.52,41.54,41.49,41.53,272300.0,28.4718,28.4855,28.4512,28.4786,272300.0
2012-08-21 12:10:00,41.53,41.55,41.49,41.5,126600.0,28.4786,28.4923,28.4512,28.458,126600.0
2012-08-21 12:20:00,41.5,41.53,41.5,41.52,68300.0,28.458,28.4786,28.458,28.4718,68300.0
2012-08-21 12:30:00,41.51,41.53,41.5,41.51,118300.0,28.4649,28.4786,28.458,28.4649,118300.0
2012-08-21 12:40:00,41.51,41.51,41.47,41.48,176600.0,28.4649,28.4649,28.4375,28.4443,176600.0
2012-08-21 12:50:00,41.48,41.5,41.47,41.48,163600.0,28.4443,28.458,28.4375,28.4443,163600.0
2012-08-21 13:00:00,41.48,41.49,41.43,41.44,132700.0,28.4443,28.4512,28.41,28.4169,132700.0
2012-08-21 13:10:00,41.44,41.44,41.38,41.43,84000.0,28.4169,28.4169,28.3758,28.41,84000.0
2012-08-21 13:20:00,41.43,41.45,41.39,41.4,203400.0,28.41,28.4238,28.3826,28.3895,203400.0
2012-08-21 13:30:00,41.4,41.41,41.39,41.4,38500.0,28.3895,28.3963,28.3826,28.3895,38500.0
2012-08-21 13:40:00,41.39,41.39,41.29,41.29,177800.0,28.3826,28.3826,28.314,28.314,177800.0
2012-08-21 13:50:00,41.29,41.37,41.29,41.36,104900.0,28.314,28.3689,28.314,28.362,104900.0
2012-08-21 14:00:00,41.36,41.39,41.34,41.36,90400.0,28.362,28.3826,28.3483,28.362,90400.0
2012-08-21 14:10:00,41.36,41.37,41.31,41.32,88900.0,28.362,28.3689,28.3278,28.3346,88900.0
2012-08-21 14:20:00,41.31,41.35,41.3,41.3,104100.0,28.3278,28.3552,28.3209,28.3209,104100.0
2012-08-21 14:30:00,41.31,41.33,41.26,41.27,112500.0,28.3278,28.3415,28.2935,28.3003,112500.0
2012-08-21 14:40:00,41.27,41.28,41.23,41.23,122400.0,28.3003,28.3072,28.2729,28.2729,122400.0
2012-08-21 14:50:00,41.24,41.26,41.23,41.24,72100.0,28.2798,28.2935,28.2729,28.2798,72100.0
2012-08-21 15:00:00,41.24,41.25,41.2,41.23,204400.0,28.2798,28.2866,28.2523,28.2729,204400.0
2012-08-21 15:10:00,41.24,41.24,41.16,41.17,291100.0,28.2798,28.2798,28.2249,28.2318,291100.0
2012-08-21 15:20:00,41.18,41.21,41.17,41.19,115300.0,28.2386,28.2592,28.2318,28.2455,115300.0
2012-08-21 15:30:00,41.19,41.24,41.18,41.22,133800.0,28.2455,28.2798,28.2386,28.266,133800.0
2012-08-21 15:40:00,41.22,41.29,41.21,41.26,766100.0,28.266,28.314,28.2592,28.2935,766100.0
2012-08-21 15:50:00,41.26,41.27,41.23,41.27,1044800.0,28.2935,28.3003,28.2729,28.3003,1044800.0
2012-08-22 09:30:00,41.02,41.08,40.96,40.99,425500.0,28.1289,28.17,28.0877,28.1083,425500.0
2012-08-22 09:40:00,40.99,41.14,40.97,41.13,658200.0,28.1083,28.2112,28.0946,28.2043,658200.0
2012-08-22 09:50:00,41.12,41.16,41.06,41.08,214600.0,28.1975,28.2249,28.1563,28.17,214600.0
2012-08-22 10:00:00,41.08,41.12,41.04,41.09,612500.0,28.17,28.1975,28.1426,28.1769,612500.0
2012-08-22 10:10:00,41.08,41.08,41.0,41.05,323400.0,28.17,28.17,28.1152,28.1495,323400.0
2012-08-22 10:20:00,41.04,41.09,41.04,41.09,394500.0,28.1426,28.1769,28.1426,28.1769,394500.0
2012-08-22 10:30:00,41.09,41.1,41.02,41.02,110000.0,28.1769,28.1838,28.1289,28.1289,110000.0
2012-08-22 10:40:00,41.03,41.06,40.95,40.95,273200.0,28.1358,28.1563,28.0809,28.0809,273200.0
2012-08-22 10:50:00,40.95,40.97,40.92,40.95,270100.0,28.0809,28.0946,28.0603,28.0809,270100.0
2012-08-22 11:00:00,40.95,41.03,40.93,41.02,621200.0,28.0809,28.1358,28.0672,28.1289,621200.0
2012-08-22 11:10:00,41.02,41.03,40.98,40.99,349400.0,28.1289,28.1358,28.1015,28.1083,349400.0
2012-08-22 11:20:00,40.98,41.0,40.96,40.98,488900.0,28.1015,28.1152,28.0877,28.1015,488900.0
2012-08-22 11:30:00,40.98,40.98,40.94,40.97,201000.0,28.1015,28.1015,28.074,28.0946,201000.0
2012-08-22 11:40:00,40.96,40.99,40.96,40.97,86300.0,28.0877,28.1083,28.0877,28.0946,86300.0
2012-08-22 11:50:00,40.98,41.02,40.97,41.02,299400.0,28.1015,28.1289,28.0946,28.1289,299400.0
2012-08-22 12:00:00,41.02,41.03,40.99,40.99,127300.0,28.1289,28.1358,28.1083,28.1083,127300.0
2012-08-22 12:10:00,40.99,41.01,40.98,40.98,89300.0,28.1083,28.122,28.1015,28.1015,89300.0
2012-08-22 12:20:00,40.99,40.99,40.95,40.97,104200.0,28.1083,28.1083,28.0809,28.0946,104200.0
2012-08-22 12:30:00,40.97,40.97,40.9,40.91,97700.0,28.0946,28.0946,28.0466,28.0535,97700.0
2012-08-22 12:40:00,40.92,40.96,40.91,40.95,107900.0,28.0603,28.0877,28.0535,28.0809,107900.0
2012-08-22 12:50:00,40.95,40.95,40.9,40.92,237100.0,28.0809,28.0809,28.0466,28.0603,237100.0
2012-08-22 13:00:00,40.91,40.94,40.9,40.91,78600.0,28.0535,28.074,28.0466,28.0535,78600.0
2012-08-22 13:10:00,40.91,40.93,40.9,40.93,51500.0,28.0535,28.0672,28.0466,28.0672,51500.0
2012-08-22 13:20:00,40.93,40.98,40.92,40.96,77200.0,28.0672,28.1015,28.0603,28.0877,77200.0
2012-08-22 13:30:00,40.96,40.99,40.94,40.98,82700.0,28.0877,28.1083,28.074,28.1015,82700.0
2012-08-22 13:40:00,40.98,41.01,40.97,40.98,194400.0,28.1015,28.122,28.0946,28.1015,194400.0
2012-08-22 13:50:00,40.98,40.98,40.94,40.95,286000.0,28.1015,28.1015,28.074,28.0809,286000.0
2012-08-22 14:00:00,40.96,41.18,40.96,41.07,970600.0,28.0877,28.2386,28.0877,28.1632,970600.0
2012-08-22 14:10:00,41.07,41.15,41.0,41.06,383600.0,28.1632,28.218,28.1152,28.1563,383600.0
2012-08-22 14:20:00,41.06,41.13,41.04,41.12,224700.0,28.1563,28.2043,28.1426,28.1975,224700.0
2012-08-22 14:30:00,41.12,41.28,41.11,41.26,2383100.0,28.1975,28.3072,28.1906,28.2935,2383100.0
2012-08-22 14:40:00,41.26,41.36,41.26,41.33,944400.0,28.2935,28.362,28.2935,28.3415,944400.0
2012-08-22 14:50:00,41.33,41.36,41.3,41.33,257300.0,28.3415,28.362,28.3209,28.3415,257300.0
2012-08-22 15:00:00,41.33,41.34,41.29,41.33,213700.0,28.3415,28.3483,28.314,28.3415,213700.0
2012-08-22 15:10:00,41.32,41.34,41.24,41.25,1063000.0,28.3346,28.3483,28.2798,28.2866,1063000.0
2012-08-22 15:20:00,41.25,41.26,41.2,41.23,1774700.0,28.2866,28.2935,28.2523,28.2729,1774700.0
2012-08-22 15:30:00,41.23,41.28,41.22,41.28,544100.0,28.2729,28.3072,28.266,28.3072,544100.0
2012-08-22 15:40:00,41.28,41.31,41.24,41.28,269500.0,28.3072,28.3278,28.2798,28.3072,269500.0
2012-08-22 15:50:00,41.28,41.32,41.27,41.3,828800.0,28.3072,28.3346,28.3003,28.3209,828800.0
2012-08-23 09:30:00,41.16,41.22,41.08,41.12,919400.0,28.2249,28.266,28.17,28.1975,919400.0
2012-08-23 09:40:00,41.12,41.14,41.07,41.07,490100.0,28.1975,28.2112,28.1632,28.1632,490100.0
2012-08-23 09:50:00,41.07,41.07,40.96,40.97,422100.0,28.1632,28.1632,28.0877,28.0946,422100.0
2012-08-23 10:00:00,40.97,41.04,40.97,41.0,512300.0,28.0946,28.1426,28.0946,28.1152,512300.0
2012-08-23 10:10:00,40.99,40.99,40.9,40.9,224500.0,28.1083,28.1083,28.0466,28.0466,224500.0
2012-08-23 10:20:00,40.9,41.02,40.89,41.0,168900.0,28.0466,28.1289,28.0397,28.1152,168900.0
2012-08-23 10:30:00,41.0,41.04,40.97,41.0,572600.0,28.1152,28.1426,28.0946,28.1152,572600.0
2012-08-23 10:40:00,40.99,41.05,40.97,41.03,447100.0,28.1083,28.1495,28.0946,28.1358,447100.0
2012-08-23 10:50:00,41.04,41.07,41.0,41.02,293000.0,28.1426,28.1632,28.1152,28.1289,293000.0
2012-08-23 11:00:00,41.02,41.03,40.97,41.02,516200.0,28.1289,28.1358,28.0946,28.1289,516200.0
2012-08-23 11:10:00,41.02,41.07,40.99,41.05,481500.0,28.1289,28.1632,28.1083,28.1495,481500.0
2012-08-23 11:20:00,41.04,41.09,41.01,41.06,118800.0,28.1426,28.1769,28.122,28.1563,118800.0
2012-08-23 11:30:00,41.07,41.07,41.01,41.01,138100.0,28.1632,28.1632,28.122,28.122,138100.0
2012-08-23 11:40:00,41.01,41.04,40.99,41.02,145400.0,28.122,28.1426,28.1083,28.1289,145400.0
2012-08-23 11:50:00,41.01,41.06,41.0,41.04,88800.0,28.122,28.1563,28.1152,28.1426,88800.0
2012-08-23 12:00:00,41.04,41.06,40.98,41.02,162500.0,28.1426,28.1563,28.1015,28.1289,162500.0
2012-08-23 12:10:00,41.03,41.03,40.98,41.0,74300.0,28.1358,28.1358,28.1015,28.1152,74300.0
2012-08-23 12:20:00,41.0,41.01,40.97,41.01,72000.0,28.1152,28.122,28.0946,28.122,72000.0
2012-08-23 12:30:00,41.0,41.03,40.99,41.0,362000.0,28.1152,28.1358,28.1083,28.1152,362000.0
2012-08-23 12:40:00,41.0,41.04,41.0,41.01,226800.0,28.1152,28.1426,28.1152,28.122,226800.0
2012-08-23 12:50:00,41.02,41.02,40.97,40.97,130800.0,28.1289,28.1289,28.0946,28.0946,130800.0
2012-08-23 13:00:00,40.98,40.98,40.93,40.94,246700.0,28.1015,28.1015,28.0672,28.074,246700.0
2012-08-23 13:10:00,40.95,40.96,40.88,40.89,165900.0,28.0809,28.0877,28.0329,28.0397,165900.0
2012-08-23 13:20:00,40.89,40.9,40.81,40.83,441100.0,28.0397,28.0466,27.9849,27.9986,441100.0
2012-08-23 13:30:00,40.83,40.87,40.82,40.85,439100.0,27.9986,28.026,27.9917,28.0123,439100.0
2012-08-23 13:40:00,40.84,40.87,40.84,40.86,97600.0,28.0055,28.026,28.0055,28.0192,97600.0
2012-08-23 13:50:00,40.87,40.9,40.85,40.88,205000.0,28.026,28.0466,28.0123,28.0329,205000.0
2012-08-23 14:00:00,40.89,40.89,40.86,40.89,116900.0,28.0397,28.0397,28.0192,28.0397,116900.0
2012-08-23 14:10:00,40.89,40.89,40.86,40.87,186900.0,28.0397,28.0397,28.0192,28.026,186900.0
2012-08-23 14:20:00,40.87,40.88,40.84,40.87,249200.0,28.026,28.0329,28.0055,28.026,249200.0
2012-08-23 14:30:00,40.86,40.89,40.86,40.88,92900.0,28.0192,28.0397,28.0192,28.0329,92900.0
2012-08-23 14:40:00,40.88,40.96,40.87,40.96,153900.0,28.0329,28.0877,28.026,28.0877,153900.0
2012-08-23 14:50:00,40.96,40.96,40.91,40.91,153000.0,28.0877,28.0877,28.0535,28.0535,153000.0
2012-08-23 15:00:00,40.91,40.96,40.9,40.96,123600.0,28.0535,28.0877,28.0466,28.0877,123600.0
2012-08-23 15:10:00,40.96,40.99,40.95,40.97,225900.0,28.0877,28.1083,28.0809,28.0946,225900.0
2012-08-23 15:20:00,40.97,40.98,40.88,40.91,239900.0,28.0946,28.1015,28.0329,28.0535,239900.0
2012-08-23 15:30:00,40.91,40.96,40.89,40.93,325000.0,28.0535,28.0877,28.0397,28.0672,325000.0
2012-08-23 15:40:00,40.92,40.94,40.9,40.91,564400.0,28.0603,28.074,28.0466,28.0535,564400.0
2012-08-23 15:50:00,40.9,40.94,40.87,40.93,1258600.0,28.0466,28.074,28.026,28.0672,1258600.0
2012-08-24 09:30:00,40.76,40.77,40.7,40.7,906700.0,27.9506,27.9575,27.9095,27.9095,906700.0
2012-08-24 09:40:00,40.7,40.72,40.64,40.66,352300.0,27.9095,27.9232,27.8683,27.882,352300.0
2012-08-24 09:50:00,40.67,40.68,40.6,40.6,378300.0,27.8889,27.8957,27.8409,27.8409,378300.0
2012-08-24 10:00:00,40.59,40.66,40.58,40.64,749700.0,27.834,27.882,27.8272,27.8683,749700.0
2012-08-24 10:10:00,40.64,40.7,40.64,40.66,309100.0,27.8683,27.9095,27.8683,27.882,309100.0
2012-08-24 10:20:00,40.66,40.68,40.64,40.65,324600.0,27.882,27.8957,27.8683,27.8752,324600.0
2012-08-24 10:30:00,40.66,40.83,40.65,40.83,2558100.0,27.882,27.9986,27.8752,27.9986,2558100.0
2012-08-24 10:40:00,40.84,40.85,40.79,40.79,424100.0,28.0055,28.0123,27.9712,27.9712,424100.0
2012-08-24 10:50:00,40.8,40.83,40.77,40.82,294000.0,27.978,27.9986,27.9575,27.9917,294000.0
2012-08-24 11:00:00,40.83,40.89,40.82,40.87,292800.0,27.9986,28.0397,27.9917,28.026,292800.0
2012-08-24 11:10:00,40.88,41.03,40.85,41.03,643900.0,28.0329,28.1358,28.0123,28.1358,643900.0
2012-08-24 11:20:00,41.03,41.04,40.96,40.97,869900.0,28.1358,28.1426,28.0877,28.0946,869900.0
2012-08-24 11:30:00,40.98,41.02,40.97,40.99,462200.0,28.1015,28.1289,28.0946,28.1083,462200.0
2012-08-24 11:40:00,40.98,40.98,40.93,40.93,191700.0,28.1015,28.1015,28.0672,28.0672,191700.0
2012-08-24 11:50:00,40.93,40.95,40.91,40.93,105100.0,28.0672,28.0809,28.0535,28.0672,105100.0
2012-08-24 12:00:00,40.93,40.96,40.92,40.95,164700.0,28.0672,28.0877,28.0603,28.0809,164700.0
2012-08-24 12:10:00,40.95,40.96,40.88,40.89,784200.0,28.0809,28.0877,28.0329,28.0397,784200.0
2012-08-24 12:20:00,40.9,40.94,40.89,40.94,414900.0,28.0466,28.074,28.0397,28.074,414900.0
2012-08-24 12:30:00,40.93,40.95,40.92,40.93,130100.0,28.0672,28.0809,28.0603,28.0672,130100.0
2012-08-24 12:40:00,40.92,40.97,40.92,40.96,85900.0,28.0603,28.0946,28.0603,28.0877,85900.0
2012-08-24 12:50:00,40.96,40.98,40.96,40.98,107400.0,28.0877,28.1015,28.0877,28.1015,107400.0
2012-08-24 13:00:00,40.98,40.98,40.93,40.94,81800.0,28.1015,28.1015,28.0672,28.074,81800.0
2012-08-24 13:10:00,40.95,40.95,40.92,40.94,98800.0,28.0809,28.0809,28.0603,28.074,98800.0
2012-08-24 13:20:00,40.94,40.95,40.91,40.92,50500.0,28.074,28.0809,28.0535,28.0603,50500.0
2012-08-24 13:30:00,40.93,40.96,40.93,40.95,36800.0,28.0672,28.0877,28.0672,28.0809,36800.0
2012-08-24 13:40:00,40.94,41.05,40.94,41.05,113900.0,28.074,28.1495,28.074,28.1495,113900.0
2012-08-24 13:50:00,41.04,41.07,41.01,41.03,157500.0,28.1426,28.1632,28.122,28.1358,157500.0
2012-08-24 14:00:00,41.04,41.04,40.98,40.99,70300.0,28.1426,28.1426,28.1015,28.1083,70300.0
2012-08-24 14:10:00,40.98,40.99,40.97,40.98,19700.0,28.1015,28.1083,28.0946,28.1015,19700.0
2012-08-24 14:20:00,40.98,40.99,40.97,40.98,118300.0,28.1015,28.1083,28.0946,28.1015,118300.0
2012-08-24 14:30:00,40.97,40.98,40.91,40.93,262100.0,28.0946,28.1015,28.0535,28.0672,262100.0
2012-08-24 14:40:00,40.93,40.94,40.91,40.92,99200.0,28.0672,28.074,28.0535,28.0603,99200.0
2012-08-24 14:50:00,40.92,40.94,40.9,40.92,191600.0,28.0603,28.074,28.0466,28.0603,191600.0
2012-08-24 15:00:00,40.93,40.94,40.89,40.9,228200.0,28.0672,28.074,28.0397,28.0466,228200.0
2012-08-24 15:10:00,40.9,40.98,40.89,40.98,264200.0,28.0466,28.1015,28.0397,28.1015,264200.0
2012-08-24 15:20:00,40.97,40.99,40.95,40.98,350500.0,28.0946,28.1083,28.0809,28.1015,350500.0
2012-08-24 15:30:00,40.98,40.98,40.95,40.97,236600.0,28.1015,28.1015,28.0809,28.0946,236600.0
2012-08-24 15:40:00,40.97,41.04,40.96,41.0,460000.0,28.0946,28.1426,28.0877,28.1152,460000.0
2012-08-24 15:50:00,41.0,41.01,40.9,40.95,1464900.0,28.1152,28.122,28.0466,28.0809,1464900.0
2012-08-27 09:30:00,40.72,40.76,40.61,40.63,2175100.0,27.9232,27.9506,27.8477,27.8615,2175100.0
2012-08-27 09:40:00,40.63,40.63,40.55,40.6,380300.0,27.8615,27.8615,27.8066,27.8409,380300.0
2012-08-27 09:50:00,40.6,40.61,40.56,40.58,350800.0,27.8409,27.8477,27.8135,27.8272,350800.0
2012-08-27 10:00:00,40.57,40.61,40.51,40.55,1538700.0,27.8203,27.8477,27.7792,27.8066,1538700.0
2012-08-27 10:10:00,40.55,40.59,40.53,40.57,746700.0,27.8066,27.834,27.7929,27.8203,746700.0
2012-08-27 10:20:00,40.58,40.62,40.56,40.59,274300.0,27.8272,27.8546,27.8135,27.834,274300.0
2012-08-27 10:30:00,40.59,40.61,40.57,40.6,708200.0,27.834,27.8477,27.8203,27.8409,708200.0
2012-08-27 10:40:00,40.6,40.61,40.58,40.6,214000.0,27.8409,27.8477,27.8272,27.8409,214000.0
2012-08-27 10:50:00,40.6,40.63,40.55,40.59,235200.0,27.8409,27.8615,27.8066,27.834,235200.0
2012-08-27 11:00:00,40.58,40.69,40.58,40.68,251600.0,27.8272,27.9026,27.8272,27.8957,251600.0
2012-08-27 11:10:00,40.69,40.74,40.66,40.74,169000.0,27.9026,27.9369,27.882,27.9369,169000.0
2012-08-27 11:20:00,40.74,40.75,40.7,40.72,154800.0,27.9369,27.9437,27.9095,27.9232,154800.0
2012-08-27 11:30:00,40.73,40.76,40.71,40.72,220400.0,27.93,27.9506,27.9163,27.9232,220400.0
2012-08-27 11:40:00,40.71,40.72,40.69,40.7,117700.0,27.9163,27.9232,27.9026,27.9095,117700.0
2012-08-27 11:50:00,40.7,40.7,40.66,40.67,120400.0,27.9095,27.9095,27.882,27.8889,120400.0
2012-08-27 12:00:00,40.67,40.7,40.66,40.68,119600.0,27.8889,27.9095,27.882,27.8957,119600.0
2012-08-27 12:10:00,40.68,40.71,40.68,40.69,80600.0,27.8957,27.9163,27.8957,27.9026,80600.0
2012-08-27 12:20:00,40.68,40.7,40.66,40.67,129600.0,27.8957,27.9095,27.882,27.8889,129600.0
2012-08-27 12:30:00,40.66,40.67,40.65,40.66,92200.0,27.882,27.8889,27.8752,27.882,92200.0
2012-08-27 12:40:00,40.66,40.69,40.66,40.69,87500.0,27.882,27.9026,27.882,27.9026,87500.0
2012-08-27 12:50:00,40.68,40.69,40.67,40.67,114900.0,27.8957,27.9026,27.8889,27.8889,114900.0
2012-08-27 13:00:00,40.67,40.68,40.66,40.67,155600.0,27.8889,27.8957,27.882,27.8889,155600.0
2012-08-27 13:10:00,40.67,40.71,40.67,40.7,134500.0,27.8889,27.9163,27.8889,27.9095,134500.0
2012-08-27 13:20:00,40.69,40.72,40.68,40.7,147800.0,27.9026,27.9232,27.8957,27.9095,147800.0
2012-08-27 13:30:00,40.71,40.71,40.67,40.68,122000.0,27.9163,27.9163,27.8889,27.8957,122000.0
2012-08-27 13:40:00,40.68,40.68,40.63,40.63,258100.0,27.8957,27.8957,27.8615,27.8615,258100.0
2012-08-27 13:50:00,40.63,40.66,40.62,40.64,144500.0,27.8615,27.882,27.8546,27.8683,144500.0
2012-08-27 14:00:00,40.63,40.65,40.63,40.63,131800.0,27.8615,27.8752,27.8615,27.8615,131800.0
2012-08-27 14:10:00,40.63,40.64,40.59,40.61,180100.0,27.8615,27.8683,27.834,27.8477,180100.0
2012-08-27 14:20:00,40.61,40.63,40.61,40.63,35700.0,27.8477,27.8615,27.8477,27.8615,35700.0
2012-08-27 14:30:00,40.62,40.66,40.62,40.65,186000.0,27.8546,27.882,27.8546,27.8752,186000.0
2012-08-27 14:40:00,40.65,40.65,40.61,40.61,149200.0,27.8752,27.8752,27.8477,27.8477,149200.0
2012-08-27 14:50:00,40.62,40.64,40.59,40.6,514700.0,27.8546,27.8683,27.834,27.8409,514700.0
2012-08-27 15:00:00,40.61,40.61,40.57,40.57,138200.0,27.8477,27.8477,27.8203,27.8203,138200.0
2012-08-27 15:10:00,40.57,40.58,40.54,40.55,213600.0,27.8203,27.8272,27.7997,27.8066,213600.0
2012-08-27 15:20:00,40.55,40.56,40.53,40.56,265100.0,27.8066,27.8135,27.7929,27.8135,265100.0
2012-08-27 15:30:00,40.56,40.6,40.53,40.55,631100.0,27.8135,27.8409,27.7929,27.8066,631100.0
2012-08-27 15:40:00,40.55,40.56,40.52,40.54,234000.0,27.8066,27.8135,27.786,27.7997,234000.0
2012-08-27 15:50:00,40.53,40.55,40.49,40.55,581100.0,27.7929,27.8066,27.7655,27.8066,581100.0
2012-08-28 09:30:00,40.45,40.57,40.45,40.57,808200.0,27.738,27.8203,27.738,27.8203,808200.0
2012-08-28 09:40:00,40.57,40.58,40.51,40.54,295600.0,27.8203,27.8272,27.7792,27.7997,295600.0
2012-08-28 09:50:00,40.54,40.57,40.4,40.4,302500.0,27.7997,27.8203,27.7037,27.7037,302500.0
2012-08-28 10:00:00,40.41,40.49,40.38,40.45,1124300.0,27.7106,27.7655,27.69,27.738,1124300.0
2012-08-28 10:10:00,40.45,40.52,40.44,40.5,371300.0,27.738,27.786,27.7312,27.7723,371300.0
2012-08-28 10:20:00,40.5,40.6,40.49,40.56,393000.0,27.7723,27.8409,27.7655,27.8135,393000.0
2012-08-28 10:30:00,40.57,40.61,40.51,40.54,288100.0,27.8203,27.8477,27.7792,27.7997,288100.0
2012-08-28 10:40:00,40.54,40.56,40.52,40.54,123800.0,27.7997,27.8135,27.786,27.7997,123800.0
2012-08-28 10:50:00,40.55,40.56,40.45,40.46,139500.0,27.8066,27.8135,27.738,27.7449,139500.0
2012-08-28 11:00:00,40.45,40.47,40.44,40.47,157500.0,27.738,27.7517,27.7312,27.7517,157500.0
2012-08-28 11:10:00,40.46,40.46,40.41,40.45,204200.0,27.7449,27.7449,27.7106,27.738,204200.0
2012-08-28 11:20:00,40.44,40.46,40.4,40.45,238700.0,27.7312,27.7449,27.7037,27.738,238700.0
2012-08-28 11:30:00,40.45,40.49,40.42,40.47,226900.0,27.738,27.7655,27.7175,27.7517,226900.0
2012-08-28 11:40:00,40.47,40.48,40.43,40.47,110300.0,27.7517,27.7586,27.7243,27.7517,110300.0
2012-08-28 11:50:00,40.46,40.53,40.43,40.52,331000.0,27.7449,27.7929,27.7243,27.786,331000.0
2012-08-28 12:00:00,40.53,40.56,40.5,40.51,226500.0,27.7929,27.8135,27.7723,27.7792,226500.0
2012-08-28 12:10:00,40.51,40.54,40.51,40.52,84100.0,27.7792,27.7997,27.7792,27.786,84100.0
2012-08-28 12:20:00,40.52,40.54,40.51,40.51,73800.0,27.786,27.7997,27.7792,27.7792,73800.0
2012-08-28 12:30:00,40.52,40.54,40.49,40.53,181200.0,27.786,27.7997,27.7655,27.7929,181200.0
2012-08-28 12:40:00,40.53,40.54,40.51,40.52,59000.0,27.7929,27.7997,27.7792,27.786,59000.0
2012-08-28 12:50:00,40.53,40.55,40.53,40.54,60900.0,27.7929,27.8066,27.7929,27.7997,60900.0
2012-08-28 13:00:00,40.54,40.54,40.45,40.49,61900.0,27.7997,27.7997,27.738,27.7655,61900.0
2012-08-28 13:10:00,40.49,40.5,40.46,40.48,115000.0,27.7655,27.7723,27.7449,27.7586,115000.0
2012-08-28 13:20:00,40.47,40.48,40.45,40.45,127700.0,27.7517,27.7586,27.738,27.738,127700.0
2012-08-28 13:30:00,40.45,40.48,40.45,40.48,140400.0,27.738,27.7586,27.738,27.7586,140400.0
2012-08-28 13:40:00,40.47,40.48,40.45,40.46,39300.0,27.7517,27.7586,27.738,27.7449,39300.0
2012-08-28 13:50:00,40.46,40.47,40.44,40.45,114400.0,27.7449,27.7517,27.7312,27.738,114400.0
2012-08-28 14:00:00,40.44,40.48,40.44,40.48,97900.0,27.7312,27.7586,27.7312,27.7586,97900.0
2012-08-28 14:10:00,40.47,40.5,40.46,40.5,111100.0,27.7517,27.7723,27.7449,27.7723,111100.0
2012-08-28 14:20:00,40.5,40.55,40.5,40.53,84200.0,27.7723,27.8066,27.7723,27.7929,84200.0
2012-08-28 14:30:00,40.55,40.55,40.5,40.52,131300.0,27.8066,27.8066,27.7723,27.786,131300.0
2012-08-28 14:40:00,40.51,40.54,40.51,40.53,52700.0,27.7792,27.7997,27.7792,27.7929,52700.0
2012-08-28 14:50:00,40.52,40.52,40.48,40.49,81100.0,27.786,27.786,27.7586,27.7655,81100.0
2012-08-28 15:00:00,40.5,40.54,40.49,40.52,263900.0,27.7723,27.7997,27.7655,27.786,263900.0
2012-08-28 15:10:00,40.52,40.58,40.5,40.5,476900.0,27.786,27.8272,27.7723,27.7723,476900.0
2012-08-28 15:20:00,40.51,40.52,40.49,40.51,503000.0,27.7792,27.786,27.7655,27.7792,503000.0
2012-08-28 15:30:00,40.51,40.52,40.49,40.52,256600.0,27.7792,27.786,27.7655,27.786,256600.0
2012-08-28 15:40:00,40.51,40.53,40.48,40.52,432300.0,27.7792,27.7929,27.7586,27.786,432300.0
2012-08-28 15:50:00,40.52,40.53,40.44,40.46,890400.0,27.786,27.7929,27.7312,27.7449,890400.0
2012-08-29 09:30:00,40.49,40.51,40.44,40.46,700300.0,27.7655,27.7792,27.7312,27.7449,700300.0
2012-08-29 09:40:00,40.47,40.47,40.41,40.41,313300.0,27.7517,27.7517,27.7106,27.7106,313300.0
2012-08-29 09:50:00,40.42,40.45,40.34,40.35,317000.0,27.7175,27.738,27.6626,27.6695,317000.0
2012-08-29 10:00:00,40.34,40.4,40.34,40.38,257200.0,27.6626,27.7037,27.6626,27.69,257200.0
2012-08-29 10:10:00,40.38,40.41,40.34,40.34,390800.0,27.69,27.7106,27.6626,27.6626,390800.0
2012-08-29 10:20:00,40.34,40.35,40.32,40.34,374100.0,27.6626,27.6695,27.6489,27.6626,374100.0
2012-08-29 10:30:00,40.33,40.34,40.26,40.27,334400.0,27.6557,27.6626,27.6077,27.6146,334400.0
2012-08-29 10:40:00,40.26,40.27,40.23,40.23,184800.0,27.6077,27.6146,27.5872,27.5872,184800.0
2012-08-29 10:50:00,40.23,40.23,40.14,40.19,465600.0,27.5872,27.5872,27.5254,27.5597,465600.0
2012-08-29 11:00:00,40.19,40.22,40.17,40.2,194100.0,27.5597,27.5803,27.546,27.5666,194100.0
2012-08-29 11:10:00,40.2,40.22,40.19,40.22,195800.0,27.5666,27.5803,27.5597,27.5803,195800.0
2012-08-29 11:20:00,40.22,40.24,40.2,40.24,166500.0,27.5803,27.594,27.5666,27.594,166500.0
2012-08-29 11:30:00,40.24,40.29,40.23,40.29,228900.0,27.594,27.6283,27.5872,27.6283,228900.0
2012-08-29 11:40:00,40.29,40.31,40.26,40.27,243400.0,27.6283,27.642,27.6077,27.6146,243400.0
2012-08-29 11:50:00,40.27,40.28,40.25,40.25,121100.0,27.6146,27.6214,27.6009,27.6009,121100.0
2012-08-29 12:00:00,40.26,40.27,40.24,40.24,106900.0,27.6077,27.6146,27.594,27.594,106900.0
2012-08-29 12:10:00,40.25,40.26,40.23,40.25,368200.0,27.6009,27.6077,27.5872,27.6009,368200.0
2012-08-29 12:20:00,40.25,40.28,40.24,40.28,180500.0,27.6009,27.6214,27.594,27.6214,180500.0
2012-08-29 12:30:00,40.27,40.28,40.25,40.27,191400.0,27.6146,27.6214,27.6009,27.6146,191400.0
2012-08-29 12:40:00,40.27,40.3,40.27,40.3,207900.0,27.6146,27.6352,27.6146,27.6352,207900.0
2012-08-29 12:50:00,40.3,40.3,40.26,40.27,116700.0,27.6352,27.6352,27.6077,27.6146,116700.0
2012-08-29 13:00:00,40.27,40.3,40.26,40.29,145600.0,27.6146,27.6352,27.6077,27.6283,145600.0
2012-08-29 13:10:00,40.29,40.33,40.28,40.32,181900.0,27.6283,27.6557,27.6214,27.6489,181900.0
2012-08-29 13:20:00,40.31,40.34,40.31,40.33,241400.0,27.642,27.6626,27.642,27.6557,241400.0
2012-08-29 13:30:00,40.33,40.33,40.3,40.32,198500.0,27.6557,27.6557,27.6352,27.6489,198500.0
2012-08-29 13:40:00,40.32,40.35,40.32,40.34,443500.0,27.6489,27.6695,27.6489,27.6626,443500.0
2012-08-29 13:50:00,40.35,40.36,40.33,40.33,221100.0,27.6695,27.6763,27.6557,27.6557,221100.0
2012-08-29 14:00:00,40.33,40.34,40.29,40.3,191300.0,27.6557,27.6626,27.6283,27.6352,191300.0
2012-08-29 14:10:00,40.3,40.32,40.29,40.31,144300.0,27.6352,27.6489,27.6283,27.642,144300.0
2012-08-29 14:20:00,40.32,40.34,40.31,40.34,112400.0,27.6489,27.6626,27.642,27.6626,112400.0
2012-08-29 14:30:00,40.34,40.34,40.32,40.34,165000.0,27.6626,27.6626,27.6489,27.6626,165000.0
2012-08-29 14:40:00,40.34,40.34,40.28,40.28,257800.0,27.6626,27.6626,27.6214,27.6214,257800.0
2012-08-29 14:50:00,40.28,40.28,40.25,40.26,500400.0,27.6214,27.6214,27.6009,27.6077,500400.0
2012-08-29 15:00:00,40.26,40.26,40.22,40.26,340800.0,27.6077,27.6077,27.5803,27.6077,340800.0
2012-08-29 15:10:00,40.26,40.27,40.25,40.26,288900.0,27.6077,27.6146,27.6009,27.6077,288900.0
2012-08-29 15:20:00,40.26,40.3,40.26,40.3,361200.0,27.6077,27.6352,27.6077,27.6352,361200.0
2012-08-29 15:30:00,40.29,40.31,40.28,40.29,296800.0,27.6283,27.642,27.6214,27.6283,296800.0
2012-08-29 15:40:00,40.29,40.31,40.25,40.26,529800.0,27.6283,27.642,27.6009,27.6077,529800.0
2012-08-29 15:50:00,40.26,40.29,40.25,40.27,440600.0,27.6077,27.6283,27.6009,27.6146,440600.0
2012-08-30 09:30:00,40.01,40.03,39.91,39.95,587700.0,27.4363,27.45,27.3677,27.3952,587700.0
2012-08-30 09:40:00,39.95,39.98,39.93,39.96,269700.0,27.3952,27.4157,27.3814,27.402,269700.0
2012-08-30 09:50:00,39.96,39.97,39.92,39.93,318000.0,27.402,27.4089,27.3746,27.3814,318000.0
2012-08-30 10:00:00,39.93,39.95,39.89,39.94,398700.0,27.3814,27.3952,27.354,27.3883,398700.0
2012-08-30 10:10:00,39.95,39.99,39.93,39.98,262400.0,27.3952,27.4226,27.3814,27.4157,262400.0
2012-08-30 10:20:00,39.98,39.98,39.87,39.87,362100.0,27.4157,27.4157,27.3403,27.3403,362100.0
2012-08-30 10:30:00,39.88,39.9,39.82,39.82,519600.0,27.3472,27.3609,27.306,27.306,519600.0
2012-08-30 10:40:00,39.82,39.83,39.79,39.8,226600.0,27.306,27.3129,27.2854,27.2923,226600.0
2012-08-30 10:50:00,39.8,39.83,39.75,39.83,388300.0,27.2923,27.3129,27.258,27.3129,388300.0
2012-08-30 11:00:00,39.82,39.83,39.78,39.8,715400.0,27.306,27.3129,27.2786,27.2923,715400.0
2012-08-30 11:10:00,39.8,39.82,39.77,39.81,751000.0,27.2923,27.306,27.2717,27.2992,751000.0
2012-08-30 11:20:00,39.81,39.84,39.8,39.83,334600.0,27.2992,27.3197,27.2923,27.3129,334600.0
2012-08-30 11:30:00,39.83,39.85,39.79,39.83,606600.0,27.3129,27.3266,27.2854,27.3129,606600.0
2012-08-30 11:40:00,39.83,39.85,39.82,39.84,222600.0,27.3129,27.3266,27.306,27.3197,222600.0
2012-08-30 11:50:00,39.83,39.84,39.8,39.8,132100.0,27.3129,27.3197,27.2923,27.2923,132100.0
2012-08-30 12:00:00,39.8,39.8,39.78,39.8,155500.0,27.2923,27.2923,27.2786,27.2923,155500.0
2012-08-30 12:10:00,39.79,39.8,39.78,39.78,75700.0,27.2854,27.2923,27.2786,27.2786,75700.0
2012-08-30 12:20:00,39.78,39.79,39.77,39.77,146800.0,27.2786,27.2854,27.2717,27.2717,146800.0
2012-08-30 12:30:00,39.77,39.82,39.77,39.79,227100.0,27.2717,27.306,27.2717,27.2854,227100.0
2012-08-30 12:40:00,39.79,39.82,39.79,39.8,1481600.0,27.2854,27.306,27.2854,27.2923,1481600.0
2012-08-30 12:50:00,39.8,39.8,39.79,39.79,99700.0,27.2923,27.2923,27.2854,27.2854,99700.0
2012-08-30 13:00:00,39.79,39.8,39.78,39.79,210700.0,27.2854,27.2923,27.2786,27.2854,210700.0
2012-08-30 13:10:00,39.79,39.8,39.77,39.77,153000.0,27.2854,27.2923,27.2717,27.2717,153000.0
2012-08-30 13:20:00,39.77,39.78,39.74,39.77,232100.0,27.2717,27.2786,27.2512,27.2717,232100.0
2012-08-30 13:30:00,39.77,39.78,39.76,39.77,213500.0,27.2717,27.2786,27.2649,27.2717,213500.0
2012-08-30 13:40:00,39.77,39.8,39.77,39.8,220700.0,27.2717,27.2923,27.2717,27.2923,220700.0
2012-08-30 13:50:00,39.79,39.81,39.79,39.81,296100.0,27.2854,27.2992,27.2854,27.2992,296100.0
2012-08-30 14:00:00,39.8,39.88,39.8,39.87,282400.0,27.2923,27.3472,27.2923,27.3403,282400.0
2012-08-30 14:10:00,39.87,39.88,39.86,39.86,230500.0,27.3403,27.3472,27.3334,27.3334,230500.0
2012-08-30 14:20:00,39.86,39.88,39.85,39.85,183200.0,27.3334,27.3472,27.3266,27.3266,183200.0
2012-08-30 14:30:00,39.85,39.86,39.82,39.83,242100.0,27.3266,27.3334,27.306,27.3129,242100.0
2012-08-30 14:40:00,39.82,39.84,39.82,39.84,255600.0,27.306,27.3197,27.306,27.3197,255600.0
2012-08-30 14:50:00,39.84,39.89,39.83,39.86,1687600.0,27.3197,27.354,27.3129,27.3334,1687600.0
2012-08-30 15:00:00,39.86,39.87,39.85,39.86,510500.0,27.3334,27.3403,27.3266,27.3334,510500.0
2012-08-30 15:10:00,39.86,39.87,39.84,39.85,853000.0,27.3334,27.3403,27.3197,27.3266,853000.0
2012-08-30 15:20:00,39.85,39.87,39.84,39.85,588600.0,27.3266,27.3403,27.3197,27.3266,588600.0
2012-08-30 15:30:00,39.85,39.89,39.84,39.85,602200.0,27.3266,27.354,27.3197,27.3266,602200.0
2012-08-30 15:40:00,39.84,39.87,39.8,39.83,780000.0,27.3197,27.3403,27.2923,27.3129,780000.0
2012-08-30 15:50:00,39.83,39.84,39.78,39.78,3294000.0,27.3129,27.3197,27.2786,27.2786,3294000.0
2012-08-31 09:30:00,40.08,40.16,40.04,40.13,1170100.0,27.4843,27.5392,27.4569,27.5186,1170100.0
2012-08-31 09:40:00,40.12,40.15,40.07,40.11,670200.0,27.5117,27.5323,27.4774,27.5049,670200.0
2012-08-31 09:50:00,40.11,40.13,40.09,40.1,322900.0,27.5049,27.5186,27.4912,27.498,322900.0
2012-08-31 10:00:00,40.09,40.11,39.81,39.84,3678000.0,27.4912,27.5049,27.2992,27.3197,3678000.0
2012-08-31 10:10:00,39.84,40.13,39.83,40.11,613000.0,27.3197,27.5186,27.3129,27.5049,613000.0
2012-08-31 10:20:00,40.11,40.18,40.05,40.06,1386300.0,27.5049,27.5529,27.4637,27.4706,1386300.0
2012-08-31 10:30:00,40.07,40.16,40.03,40.08,627500.0,27.4774,27.5392,27.45,27.4843,627500.0
2012-08-31 10:40:00,40.09,40.16,40.08,40.13,466000.0,27.4912,27.5392,27.4843,27.5186,466000.0
2012-08-31 10:50:00,40.14,40.25,40.09,40.23,519200.0,27.5254,27.6009,27.4912,27.5872,519200.0
2012-08-31 11:00:00,40.22,40.3,40.22,40.26,338400.0,27.5803,27.6352,27.5803,27.6077,338400.0
2012-08-31 11:10:00,40.25,40.28,40.22,40.26,450200.0,27.6009,27.6214,27.5803,27.6077,450200.0
2012-08-31 11:20:00,40.26,40.32,40.2,40.21,908600.0,27.6077,27.6489,27.5666,27.5734,908600.0
2012-08-31 11:30:00,40.21,40.23,40.18,40.19,886800.0,27.5734,27.5872,27.5529,27.5597,886800.0
2012-08-31 11:40:00,40.19,40.21,40.14,40.14,1483400.0,27.5597,27.5734,27.5254,27.5254,1483400.0
2012-08-31 11:50:00,40.14,40.19,40.13,40.14,825400.0,27.5254,27.5597,27.5186,27.5254,825400.0
2012-08-31 12:00:00,40.14,40.15,40.06,40.06,978100.0,27.5254,27.5323,27.4706,27.4706,978100.0
2012-08-31 12:10:00,40.07,40.09,40.03,40.08,1176600.0,27.4774,27.4912,27.45,27.4843,1176600.0
2012-08-31 12:20:00,40.07,40.1,40.04,40.05,647100.0,27.4774,27.498,27.4569,27.4637,647100.0
2012-08-31 12:30:00,40.05,40.12,40.02,40.09,746200.0,27.4637,27.5117,27.4432,27.4912,746200.0
2012-08-31 12:40:00,40.09,40.11,40.06,40.08,644800.0,27.4912,27.5049,27.4706,27.4843,644800.0
2012-08-31 12:50:00,40.08,40.11,40.05,40.09,780500.0,27.4843,27.5049,27.4637,27.4912,780500.0
2012-08-31 13:00:00,40.09,40.1,40.06,40.07,245500.0,27.4912,27.498,27.4706,27.4774,245500.0
2012-08-31 13:10:00,40.09,40.09,39.98,39.98,406000.0,27.4912,27.4912,27.4157,27.4157,406000.0
2012-08-31 13:20:00,39.98,40.02,39.98,40.0,160400.0,27.4157,27.4432,27.4157,27.4294,160400.0
2012-08-31 13:30:00,40.01,40.03,40.0,40.01,147300.0,27.4363,27.45,27.4294,27.4363,147300.0
2012-08-31 13:40:00,40.01,40.06,40.01,40.05,141000.0,27.4363,27.4706,27.4363,27.4637,141000.0
2012-08-31 13:50:00,40.04,40.13,40.04,40.11,1011200.0,27.4569,27.5186,27.4569,27.5049,1011200.0
2012-08-31 14:00:00,40.11,40.13,40.09,40.12,77900.0,27.5049,27.5186,27.4912,27.5117,77900.0
2012-08-31 14:10:00,40.12,40.2,40.1,40.18,1761800.0,27.5117,27.5666,27.498,27.5529,1761800.0
2012-08-31 14:20:00,40.19,40.21,40.17,40.19,179300.0,27.5597,27.5734,27.546,27.5597,179300.0
2012-08-31 14:30:00,40.19,40.21,40.16,40.16,129400.0,27.5597,27.5734,27.5392,27.5392,129400.0
2012-08-31 14:40:00,40.16,40.17,40.13,40.14,113200.0,27.5392,27.546,27.5186,27.5254,113200.0
2012-08-31 14:50:00,40.14,40.16,40.13,40.14,111900.0,27.5254,27.5392,27.5186,27.5254,111900.0
2012-08-31 15:00:00,40.14,40.15,40.07,40.08,204900.0,27.5254,27.5323,27.4774,27.4843,204900.0
2012-08-31 15:10:00,40.08,40.12,40.07,40.11,134300.0,27.4843,27.5117,27.4774,27.5049,134300.0
2012-08-31 15:20:00,40.11,40.13,40.09,40.09,193500.0,27.5049,27.5186,27.4912,27.4912,193500.0
2012-08-31 15:30:00,40.09,40.12,40.06,40.11,212100.0,27.4912,27.5117,27.4706,27.5049,212100.0
2012-08-31 15:40:00,40.12,40.15,40.1,40.12,259300.0,27.5117,27.5323,27.498,27.5117,259300.0
2012-08-31 15:50:00,40.13,40.22,40.1,40.13,3249700.0,27.5186,27.5803,27.498,27.5186,3249700.0
2012-09-04 09:30:00,40.15,40.17,40.05,40.05,1309000.0,27.5323,27.546,27.4637,27.4637,1309000.0
2012-09-04 09:40:00,40.05,40.06,40.0,40.05,709100.0,27.4637,27.4706,27.4294,27.4637,709100.0
2012-09-04 09:50:00,40.05,40.07,39.98,39.99,1848500.0,27.4637,27.4774,27.4157,27.4226,1848500.0
2012-09-04 10:00:00,39.98,40.05,39.88,39.89,491500.0,27.4157,27.4637,27.3472,27.354,491500.0
2012-09-04 10:10:00,39.88,39.92,39.84,39.91,622400.0,27.3472,27.3746,27.3197,27.3677,622400.0
2012-09-04 10:20:00,39.92,39.93,39.86,39.87,475200.0,27.3746,27.3814,27.3334,27.3403,475200.0
2012-09-04 10:30:00,39.86,39.91,39.82,39.91,631300.0,27.3334,27.3677,27.306,27.3677,631300.0
2012-09-04 10:40:00,39.91,39.93,39.83,39.84,2116000.0,27.3677,27.3814,27.3129,27.3197,2116000.0
2012-09-04 10:50:00,39.84,39.9,39.8,39.84,822500.0,27.3197,27.3609,27.2923,27.3197,822500.0
2012-09-04 11:00:00,39.84,39.87,39.81,39.85,241300.0,27.3197,27.3403,27.2992,27.3266,241300.0
2012-09-04 11:10:00,39.85,39.88,39.83,39.87,302200.0,27.3266,27.3472,27.3129,27.3403,302200.0
2012-09-04 11:20:00,39.88,39.88,39.84,39.88,266800.0,27.3472,27.3472,27.3197,27.3472,266800.0
2012-09-04 11:30:00,39.88,39.89,39.85,39.88,197300.0,27.3472,27.354,27.3266,27.3472,197300.0
2012-09-04 11:40:00,39.88,39.88,39.83,39.86,191100.0,27.3472,27.3472,27.3129,27.3334,191100.0
2012-09-04 11:50:00,39.85,39.88,39.82,39.87,162000.0,27.3266,27.3472,27.306,27.3403,162000.0
2012-09-04 12:00:00,39.87,39.88,39.83,39.84,151900.0,27.3403,27.3472,27.3129,27.3197,151900.0
2012-09-04 12:10:00,39.84,39.85,39.82,39.82,167800.0,27.3197,27.3266,27.306,27.306,167800.0
2012-09-04 12:20:00,39.83,39.84,39.81,39.83,220900.0,27.3129,27.3197,27.2992,27.3129,220900.0
2012-09-04 12:30:00,39.83,39.84,39.82,39.84,227400.0,27.3129,27.3197,27.306,27.3197,227400.0
2012-09-04 12:40:00,39.84,39.86,39.83,39.84,117700.0,27.3197,27.3334,27.3129,27.3197,117700.0
2012-09-04 12:50:00,39.83,39.84,39.8,39.81,1806500.0,27.3129,27.3197,27.2923,27.2992,1806500.0
2012-09-04 13:00:00,39.82,39.85,39.81,39.84,240300.0,27.306,27.3266,27.2992,27.3197,240300.0
2012-09-04 13:10:00,39.84,39.85,39.82,39.85,100600.0,27.3197,27.3266,27.306,27.3266,100600.0
2012-09-04 13:20:00,39.85,39.85,39.83,39.84,162700.0,27.3266,27.3266,27.3129,27.3197,162700.0
2012-09-04 13:30:00,39.84,39.86,39.83,39.84,135300.0,27.3197,27.3334,27.3129,27.3197,135300.0
2012-09-04 13:40:00,39.84,39.85,39.83,39.83,149600.0,27.3197,27.3266,27.3129,27.3129,149600.0
2012-09-04 13:50:00,39.83,39.84,39.81,39.84,138400.0,27.3129,27.3197,27.2992,27.3197,138400.0
2012-09-04 14:00:00,39.84,39.88,39.82,39.88,260500.0,27.3197,27.3472,27.306,27.3472,260500.0
2012-09-04 14:10:00,39.88,39.93,39.88,39.93,233600.0,27.3472,27.3814,27.3472,27.3814,233600.0
2012-09-04 14:20:00,39.93,39.97,39.93,39.97,184600.0,27.3814,27.4089,27.3814,27.4089,184600.0
2012-09-04 14:30:00,39.97,40.1,39.97,40.06,559900.0,27.4089,27.498,27.4089,27.4706,559900.0
2012-09-04 14:40:00,40.06,40.07,40.03,40.05,265800.0,27.4706,27.4774,27.45,27.4637,265800.0
2012-09-04 14:50:00,40.05,40.05,39.98,39.98,112500.0,27.4637,27.4637,27.4157,27.4157,112500.0
2012-09-04 15:00:00,39.99,40.04,39.98,40.03,270200.0,27.4226,27.4569,27.4157,27.45,270200.0
2012-09-04 15:10:00,40.03,40.04,40.0,40.03,260400.0,27.45,27.4569,27.4294,27.45,260400.0
2012-09-04 15:20:00,40.03,40.08,40.03,40.08,326700.0,27.45,27.4843,27.45,27.4843,326700.0
2012-09-04 15:30:00,40.08,40.08,39.96,39.97,251900.0,27.4843,27.4843,27.402,27.4089,251900.0
2012-09-04 15:40:00,39.97,39.99,39.93,39.97,288500.0,27.4089,27.4226,27.3814,27.4089,288500.0
2012-09-04 15:50:00,39.97,39.98,39.91,39.93,872200.0,27.4089,27.4157,27.3677,27.3814,872200.0
2012-09-05 09:30:00,39.75,39.76,39.65,39.66,568400.0,27.258,27.2649,27.1894,27.1963,568400.0
2012-09-05 09:40:00,39.66,39.66,39.53,39.58,1277800.0,27.1963,27.1963,27.1071,27.1414,1277800.0
2012-09-05 09:50:00,39.57,39.67,39.56,39.62,363800.0,27.1346,27.2032,27.1277,27.1689,363800.0
2012-09-05 10:00:00,39.62,39.75,39.61,39.73,666500.0,27.1689,27.258,27.162,27.2443,666500.0
2012-09-05 10:10:00,39.73,39.81,39.71,39.73,720500.0,27.2443,27.2992,27.2306,27.2443,720500.0
2012-09-05 10:20:00,39.73,39.79,39.73,39.79,349100.0,27.2443,27.2854,27.2443,27.2854,349100.0
2012-09-05 10:30:00,39.8,39.82,39.73,39.76,197100.0,27.2923,27.306,27.2443,27.2649,197100.0
2012-09-05 10:40:00,39.75,39.77,39.69,39.7,144300.0,27.258,27.2717,27.2169,27.2237,144300.0
2012-09-05 10:50:00,39.69,39.72,39.65,39.65,437800.0,27.2169,27.2374,27.1894,27.1894,437800.0
2012-09-05 11:00:00,39.65,39.69,39.62,39.68,385400.0,27.1894,27.2169,27.1689,27.21,385400.0
2012-09-05 11:10:00,39.67,39.72,39.67,39.72,162800.0,27.2032,27.2374,27.2032,27.2374,162800.0
2012-09-05 11:20:00,39.72,39.75,39.69,39.73,178600.0,27.2374,27.258,27.2169,27.2443,178600.0
2012-09-05 11:30:00,39.73,39.77,39.73,39.75,333300.0,27.2443,27.2717,27.2443,27.258,333300.0
2012-09-05 11:40:00,39.74,39.75,39.67,39.68,1152100.0,27.2512,27.258,27.2032,27.21,1152100.0
2012-09-05 11:50:00,39.68,39.69,39.66,39.67,360200.0,27.21,27.2169,27.1963,27.2032,360200.0
2012-09-05 12:00:00,39.67,39.7,39.65,39.7,455400.0,27.2032,27.2237,27.1894,27.2237,455400.0
2012-09-05 12:10:00,39.7,39.7,39.67,39.68,427900.0,27.2237,27.2237,27.2032,27.21,427900.0
2012-09-05 12:20:00,39.68,39.68,39.65,39.68,657400.0,27.21,27.21,27.1894,27.21,657400.0
2012-09-05 12:30:00,39.67,39.68,39.65,39.66,503100.0,27.2032,27.21,27.1894,27.1963,503100.0
2012-09-05 12:40:00,39.65,39.68,39.65,39.68,69500.0,27.1894,27.21,27.1894,27.21,69500.0
2012-09-05 12:50:00,39.67,39.7,39.66,39.67,107500.0,27.2032,27.2237,27.1963,27.2032,107500.0
2012-09-05 13:00:00,39.67,39.68,39.65,39.65,79700.0,27.2032,27.21,27.1894,27.1894,79700.0
2012-09-05 13:10:00,39.66,39.68,39.66,39.68,87000.0,27.1963,27.21,27.1963,27.21,87000.0
2012-09-05 13:20:00,39.67,39.68,39.66,39.67,125300.0,27.2032,27.21,27.1963,27.2032,125300.0
2012-09-05 13:30:00,39.66,39.67,39.6,39.61,118500.0,27.1963,27.2032,27.1551,27.162,118500.0
2012-09-05 13:40:00,39.61,39.62,39.57,39.59,134100.0,27.162,27.1689,27.1346,27.1483,134100.0
2012-09-05 13:50:00,39.59,39.63,39.58,39.62,90100.0,27.1483,27.1757,27.1414,27.1689,90100.0
2012-09-05 14:00:00,39.63,39.64,39.6,39.64,139900.0,27.1757,27.1826,27.1551,27.1826,139900.0
2012-09-05 14:10:00,39.63,39.64,39.61,39.62,142200.0,27.1757,27.1826,27.162,27.1689,142200.0
2012-09-05 14:20:00,39.62,39.66,39.61,39.66,147900.0,27.1689,27.1963,27.162,27.1963,147900.0
2012-09-05 14:30:00,39.65,39.72,39.65,39.69,575700.0,27.1894,27.2374,27.1894,27.2169,575700.0
2012-09-05 14:40:00,39.69,39.7,39.67,39.68,223900.0,27.2169,27.2237,27.2032,27.21,223900.0
2012-09-05 14:50:00,39.67,39.69,39.67,39.68,212900.0,27.2032,27.2169,27.2032,27.21,212900.0
2012-09-05 15:00:00,39.68,39.69,39.62,39.63,1820900.0,27.21,27.2169,27.1689,27.1757,1820900.0
2012-09-05 15:10:00,39.64,39.65,39.61,39.64,483200.0,27.1826,27.1894,27.162,27.1826,483200.0
2012-09-05 15:20:00,39.64,39.67,39.63,39.66,218500.0,27.1826,27.2032,27.1757,27.1963,218500.0
2012-09-05 15:30:00,39.66,39.7,39.65,39.69,210200.0,27.1963,27.2237,27.1894,27.2169,210200.0
2012-09-05 15:40:00,39.69,39.71,39.66,39.69,492200.0,27.2169,27.2306,27.1963,27.2169,492200.0
2012-09-05 15:50:00,39.69,39.7,39.66,39.7,1568600.0,27.2169,27.2237,27.1963,27.2237,1568600.0
2012-09-06 09:30:00,39.92,40.18,39.91,40.18,1986500.0,27.3746,27.5529,27.3677,27.5529,1986500.0
2012-09-06 09:40:00,40.18,40.19,40.1,40.13,1393500.0,27.5529,27.5597,27.498,27.5186,1393500.0
2012-09-06 09:50:00,40.14,40.21,40.13,40.21,885200.0,27.5254,27.5734,27.5186,27.5734,885200.0
2012-09-06 10:00:00,40.21,40.35,40.21,40.32,1463000.0,27.5734,27.6695,27.5734,27.6489,1463000.0
2012-09-06 10:10:00,40.32,40.38,40.32,40.34,1466200.0,27.6489,27.69,27.6489,27.6626,1466200.0
2012-09-06 10:20:00,40.34,40.36,40.31,40.35,291800.0,27.6626,27.6763,27.642,27.6695,291800.0
2012-09-06 10:30:00,40.35,40.47,40.35,40.45,507300.0,27.6695,27.7517,27.6695,27.738,507300.0
2012-09-06 10:40:00,40.46,40.49,40.44,40.49,197500.0,27.7449,27.7655,27.7312,27.7655,197500.0
2012-09-06 10:50:00,40.49,40.55,40.48,40.53,365300.0,27.7655,27.8066,27.7586,27.7929,365300.0
2012-09-06 11:00:00,40.54,40.55,40.5,40.51,191100.0,27.7997,27.8066,27.7723,27.7792,191100.0
2012-09-06 11:10:00,40.51,40.51,40.43,40.43,1068700.0,27.7792,27.7792,27.7243,27.7243,1068700.0
2012-09-06 11:20:00,40.43,40.49,40.43,40.49,135200.0,27.7243,27.7655,27.7243,27.7655,135200.0
2012-09-06 11:30:00,40.49,40.55,40.49,40.55,235200.0,27.7655,27.8066,27.7655,27.8066,235200.0
2012-09-06 11:40:00,40.55,40.55,40.51,40.51,383900.0,27.8066,27.8066,27.7792,27.7792,383900.0
2012-09-06 11:50:00,40.51,40.56,40.5,40.54,301000.0,27.7792,27.8135,27.7723,27.7997,301000.0
2012-09-06 12:00:00,40.54,40.56,40.53,40.56,80600.0,27.7997,27.8135,27.7929,27.8135,80600.0
2012-09-06 12:10:00,40.56,40.59,40.55,40.57,197100.0,27.8135,27.834,27.8066,27.8203,197100.0
2012-09-06 12:20:00,40.57,40.58,40.54,40.55,134400.0,27.8203,27.8272,27.7997,27.8066,134400.0
2012-09-06 12:30:00,40.55,40.59,40.55,40.58,96000.0,27.8066,27.834,27.8066,27.8272,96000.0
2012-09-06 12:40:00,40.59,40.59,40.56,40.56,78800.0,27.834,27.834,27.8135,27.8135,78800.0
2012-09-06 12:50:00,40.56,40.6,40.56,40.58,120200.0,27.8135,27.8409,27.8135,27.8272,120200.0
2012-09-06 13:00:00,40.58,40.59,40.55,40.55,388800.0,27.8272,27.834,27.8066,27.8066,388800.0
2012-09-06 13:10:00,40.56,40.58,40.54,40.56,150400.0,27.8135,27.8272,27.7997,27.8135,150400.0
2012-09-06 13:20:00,40.56,40.58,40.56,40.57,122600.0,27.8135,27.8272,27.8135,27.8203,122600.0
2012-09-06 13:30:00,40.58,40.59,40.56,40.58,384300.0,27.8272,27.834,27.8135,27.8272,384300.0
2012-09-06 13:40:00,40.59,40.6,40.58,40.59,147400.0,27.834,27.8409,27.8272,27.834,147400.0
2012-09-06 13:50:00,40.59,40.62,40.59,40.61,208600.0,27.834,27.8546,27.834,27.8477,208600.0
2012-09-06 14:00:00,40.6,40.61,40.55,40.57,400000.0,27.8409,27.8477,27.8066,27.8203,400000.0
2012-09-06 14:10:00,40.57,40.58,40.54,40.58,201800.0,27.8203,27.8272,27.7997,27.8272,201800.0
2012-09-06 14:20:00,40.57,40.6,40.56,40.6,165600.0,27.8203,27.8409,27.8135,27.8409,165600.0
2012-09-06 14:30:00,40.6,40.62,40.59,40.62,376600.0,27.8409,27.8546,27.834,27.8546,376600.0
2012-09-06 14:40:00,40.62,40.65,40.6,40.65,398600.0,27.8546,27.8752,27.8409,27.8752,398600.0
2012-09-06 14:50:00,40.65,40.69,40.64,40.67,516700.0,27.8752,27.9026,27.8683,27.8889,516700.0
2012-09-06 15:00:00,40.66,40.68,40.65,40.66,386500.0,27.882,27.8957,27.8752,27.882,386500.0
2012-09-06 15:10:00,40.67,40.67,40.63,40.65,445900.0,27.8889,27.8889,27.8615,27.8752,445900.0
2012-09-06 15:20:00,40.65,40.66,40.64,40.65,294200.0,27.8752,27.882,27.8683,27.8752,294200.0
2012-09-06 15:30:00,40.64,40.7,40.64,40.67,475400.0,27.8683,27.9095,27.8683,27.8889,475400.0
2012-09-06 15:40:00,40.67,40.69,40.65,40.67,303500.0,27.8889,27.9026,27.8752,27.8889,303500.0
2012-09-06 15:50:00,40.68,40.7,40.55,40.58,5883000.0,27.8957,27.9095,27.8066,27.8272,5883000.0
2012-09-07 09:30:00,41.12,41.28,41.08,41.27,1479100.0,28.1975,28.3072,28.17,28.3003,1479100.0
2012-09-07 09:40:00,41.28,41.42,41.27,41.37,1589000.0,28.3072,28.4032,28.3003,28.3689,1589000.0
2012-09-07 09:50:00,41.37,41.37,41.29,41.34,1702600.0,28.3689,28.3689,28.314,28.3483,1702600.0
2012-09-07 10:00:00,41.34,41.39,41.29,41.38,752900.0,28.3483,28.3826,28.314,28.3758,752900.0
2012-09-07 10:10:00,41.38,41.41,41.36,41.4,476100.0,28.3758,28.3963,28.362,28.3895,476100.0
2012-09-07 10:20:00,41.39,41.45,41.37,41.44,504300.0,28.3826,28.4238,28.3689,28.4169,504300.0
2012-09-07 10:30:00,41.44,41.45,41.4,41.42,489800.0,28.4169,28.4238,28.3895,28.4032,489800.0
2012-09-07 10:40:00,41.42,41.43,41.4,41.43,368200.0,28.4032,28.41,28.3895,28.41,368200.0
2012-09-07 10:50:00,41.43,41.49,41.43,41.48,483600.0,28.41,28.4512,28.41,28.4443,483600.0
2012-09-07 11:00:00,41.47,41.48,41.36,41.4,487600.0,28.4375,28.4443,28.362,28.3895,487600.0
2012-09-07 11:10:00,41.4,41.42,41.39,41.39,457600.0,28.3895,28.4032,28.3826,28.3826,457600.0
2012-09-07 11:20:00,41.38,41.4,41.36,41.39,407200.0,28.3758,28.3895,28.362,28.3826,407200.0
2012-09-07 11:30:00,41.4,41.42,41.36,41.39,595300.0,28.3895,28.4032,28.362,28.3826,595300.0
2012-09-07 11:40:00,41.38,41.43,41.38,41.43,359500.0,28.3758,28.41,28.3758,28.41,359500.0
2012-09-07 11:50:00,41.43,41.45,41.4,41.44,620000.0,28.41,28.4238,28.3895,28.4169,620000.0
2012-09-07 12:00:00,41.45,41.46,41.44,41.46,295200.0,28.4238,28.4306,28.4169,28.4306,295200.0
2012-09-07 12:10:00,41.46,41.46,41.44,41.45,414000.0,28.4306,28.4306,28.4169,28.4238,414000.0
2012-09-07 12:20:00,41.44,41.46,41.4,41.41,414200.0,28.4169,28.4306,28.3895,28.3963,414200.0
2012-09-07 12:30:00,41.41,41.44,41.4,41.43,158700.0,28.3963,28.4169,28.3895,28.41,158700.0
2012-09-07 12:40:00,41.44,41.46,41.43,41.46,155200.0,28.4169,28.4306,28.41,28.4306,155200.0
2012-09-07 12:50:00,41.46,41.47,41.45,41.47,185500.0,28.4306,28.4375,28.4238,28.4375,185500.0
2012-09-07 13:00:00,41.47,41.49,41.46,41.48,155700.0,28.4375,28.4512,28.4306,28.4443,155700.0
2012-09-07 13:10:00,41.47,41.51,41.46,41.5,1251700.0,28.4375,28.4649,28.4306,28.458,1251700.0
2012-09-07 13:20:00,41.5,41.5,41.47,41.48,138300.0,28.458,28.458,28.4375,28.4443,138300.0
2012-09-07 13:30:00,41.49,41.49,41.46,41.47,167200.0,28.4512,28.4512,28.4306,28.4375,167200.0
2012-09-07 13:40:00,41.47,41.48,41.45,41.47,676100.0,28.4375,28.4443,28.4238,28.4375,676100.0
2012-09-07 13:50:00,41.47,41.48,41.45,41.48,488300.0,28.4375,28.4443,28.4238,28.4443,488300.0
2012-09-07 14:00:00,41.48,41.48,41.45,41.48,444200.0,28.4443,28.4443,28.4238,28.4443,444200.0
2012-09-07 14:10:00,41.48,41.49,41.46,41.49,166200.0,28.4443,28.4512,28.4306,28.4512,166200.0
2012-09-07 14:20:00,41.49,41.5,41.47,41.49,182000.0,28.4512,28.458,28.4375,28.4512,182000.0
2012-09-07 14:30:00,41.48,41.49,41.47,41.48,648900.0,28.4443,28.4512,28.4375,28.4443,648900.0
2012-09-07 14:40:00,41.48,41.5,41.47,41.5,336400.0,28.4443,28.458,28.4375,28.458,336400.0
2012-09-07 14:50:00,41.49,41.49,41.48,41.48,132400.0,28.4512,28.4512,28.4443,28.4443,132400.0
2012-09-07 15:00:00,41.47,41.48,41.47,41.48,290900.0,28.4375,28.4443,28.4375,28.4443,290900.0
2012-09-07 15:10:00,41.48,41.49,41.46,41.48,372000.0,28.4443,28.4512,28.4306,28.4443,372000.0
2012-09-07 15:20:00,41.48,41.48,41.44,41.47,356500.0,28.4443,28.4443,28.4169,28.4375,356500.0
2012-09-07 15:30:00,41.47,41.48,41.45,41.46,751600.0,28.4375,28.4443,28.4238,28.4306,751600.0
2012-09-07 15:40:00,41.46,41.5,41.46,41.5,1101200.0,28.4306,28.458,28.4306,28.458,1101200.0
2012-09-07 15:50:00,41.5,41.51,41.47,41.51,1486100.0,28.458,28.4649,28.4375,28.4649,1486100.0
2012-09-10 09:30:00,41.25,41.33,41.24,41.27,1101200.0,28.2866,28.3415,28.2798,28.3003,1101200.0
2012-09-10 09:40:00,41.27,41.28,41.21,41.28,510500.0,28.3003,28.3072,28.2592,28.3072,510500.0
2012-09-10 09:50:00,41.28,41.3,41.25,41.27,432100.0,28.3072,28.3209,28.2866,28.3003,432100.0
2012-09-10 10:00:00,41.27,41.32,41.25,41.3,318900.0,28.3003,28.3346,28.2866,28.3209,318900.0
2012-09-10 10:10:00,41.3,41.34,41.29,41.34,293700.0,28.3209,28.3483,28.314,28.3483,293700.0
2012-09-10 10:20:00,41.34,41.39,41.34,41.37,514100.0,28.3483,28.3826,28.3483,28.3689,514100.0
2012-09-10 10:30:00,41.38,41.39,41.32,41.32,457700.0,28.3758,28.3826,28.3346,28.3346,457700.0
2012-09-10 10:40:00,41.33,41.33,41.26,41.27,557600.0,28.3415,28.3415,28.2935,28.3003,557600.0
2012-09-10 10:50:00,41.26,41.32,41.26,41.29,436900.0,28.2935,28.3346,28.2935,28.314,436900.0
2012-09-10 11:00:00,41.29,41.31,41.28,41.3,381000.0,28.314,28.3278,28.3072,28.3209,381000.0
2012-09-10 11:10:00,41.31,41.35,41.3,41.34,174100.0,28.3278,28.3552,28.3209,28.3483,174100.0
2012-09-10 11:20:00,41.34,41.35,41.3,41.32,357500.0,28.3483,28.3552,28.3209,28.3346,357500.0
2012-09-10 11:30:00,41.31,41.33,41.3,41.31,206400.0,28.3278,28.3415,28.3209,28.3278,206400.0
2012-09-10 11:40:00,41.31,41.31,41.28,41.28,169200.0,28.3278,28.3278,28.3072,28.3072,169200.0
2012-09-10 11:50:00,41.28,41.29,41.27,41.29,151900.0,28.3072,28.314,28.3003,28.314,151900.0
2012-09-10 12:00:00,41.29,41.3,41.28,41.28,301400.0,28.314,28.3209,28.3072,28.3072,301400.0
2012-09-10 12:10:00,41.28,41.29,41.26,41.27,315800.0,28.3072,28.314,28.2935,28.3003,315800.0
2012-09-10 12:20:00,41.26,41.27,41.24,41.24,126100.0,28.2935,28.3003,28.2798,28.2798,126100.0
2012-09-10 12:30:00,41.24,41.25,41.16,41.2,1664400.0,28.2798,28.2866,28.2249,28.2523,1664400.0
2012-09-10 12:40:00,41.2,41.21,41.19,41.2,1646300.0,28.2523,28.2592,28.2455,28.2523,1646300.0
2012-09-10 12:50:00,41.19,41.21,41.19,41.21,473400.0,28.2455,28.2592,28.2455,28.2592,473400.0
2012-09-10 13:00:00,41.21,41.21,41.2,41.21,106200.0,28.2592,28.2592,28.2523,28.2592,106200.0
2012-09-10 13:10:00,41.21,41.24,41.2,41.24,123300.0,28.2592,28.2798,28.2523,28.2798,123300.0
2012-09-10 13:20:00,41.24,41.24,41.22,41.23,98000.0,28.2798,28.2798,28.266,28.2729,98000.0
2012-09-10 13:30:00,41.22,41.24,41.21,41.22,276500.0,28.266,28.2798,28.2592,28.266,276500.0
2012-09-10 13:40:00,41.21,41.22,41.17,41.18,148000.0,28.2592,28.266,28.2318,28.2386,148000.0
2012-09-10 13:50:00,41.18,41.2,41.17,41.18,229200.0,28.2386,28.2523,28.2318,28.2386,229200.0
2012-09-10 14:00:00,41.18,41.21,41.18,41.2,166400.0,28.2386,28.2592,28.2386,28.2523,166400.0
2012-09-10 14:10:00,41.19,41.2,41.18,41.19,178700.0,28.2455,28.2523,28.2386,28.2455,178700.0
2012-09-10 14:20:00,41.19,41.21,41.18,41.19,197000.0,28.2455,28.2592,28.2386,28.2455,197000.0
2012-09-10 14:30:00,41.19,41.2,41.16,41.16,405500.0,28.2455,28.2523,28.2249,28.2249,405500.0
2012-09-10 14:40:00,41.17,41.17,41.12,41.14,319600.0,28.2318,28.2318,28.1975,28.2112,319600.0
2012-09-10 14:50:00,41.14,41.15,41.12,41.12,283700.0,28.2112,28.218,28.1975,28.1975,283700.0
2012-09-10 15:00:00,41.13,41.15,41.1,41.12,215300.0,28.2043,28.218,28.1838,28.1975,215300.0
2012-09-10 15:10:00,41.11,41.12,41.07,41.07,364300.0,28.1906,28.1975,28.1632,28.1632,364300.0
2012-09-10 15:20:00,41.08,41.11,41.07,41.09,504500.0,28.17,28.1906,28.1632,28.1769,504500.0
2012-09-10 15:30:00,41.09,41.1,41.04,41.05,380100.0,28.1769,28.1838,28.1426,28.1495,380100.0
2012-09-10 15:40:00,41.05,41.05,40.98,41.0,594900.0,28.1495,28.1495,28.1015,28.1152,594900.0
2012-09-10 15:50:00,40.99,41.02,40.98,41.02,1216600.0,28.1083,28.1289,28.1015,28.1289,1216600.0
2012-09-11 09:30:00,41.23,41.3,41.21,41.28,2550500.0,28.2729,28.3209,28.2592,28.3072,2550500.0
2012-09-11 09:40:00,41.28,41.37,41.28,41.37,709100.0,28.3072,28.3689,28.3072,28.3689,709100.0
2012-09-11 09:50:00,41.37,41.42,41.36,41.39,1833800.0,28.3689,28.4032,28.362,28.3826,1833800.0
2012-09-11 10:00:00,41.39,41.42,41.35,41.35,368300.0,28.3826,28.4032,28.3552,28.3552,368300.0
2012-09-11 10:10:00,41.36,41.42,41.35,41.41,238100.0,28.362,28.4032,28.3552,28.3963,238100.0
2012-09-11 10:20:00,41.41,41.43,41.4,41.42,314300.0,28.3963,28.41,28.3895,28.4032,314300.0
2012-09-11 10:30:00,41.42,41.45,41.41,41.43,324200.0,28.4032,28.4238,28.3963,28.41,324200.0
2012-09-11 10:40:00,41.44,41.49,41.43,41.49,316700.0,28.4169,28.4512,28.41,28.4512,316700.0
2012-09-11 10:50:00,41.49,41.51,41.48,41.5,318300.0,28.4512,28.4649,28.4443,28.458,318300.0
2012-09-11 11:00:00,41.49,41.52,41.47,41.49,1237100.0,28.4512,28.4718,28.4375,28.4512,1237100.0
2012-09-11 11:10:00,41.49,41.53,41.48,41.52,868100.0,28.4512,28.4786,28.4443,28.4718,868100.0
2012-09-11 11:20:00,41.52,41.58,41.52,41.58,324400.0,28.4718,28.5129,28.4718,28.5129,324400.0
2012-09-11 11:30:00,41.58,41.58,41.55,41.56,147500.0,28.5129,28.5129,28.4923,28.4992,147500.0
2012-09-11 11:40:00,41.56,41.57,41.51,41.52,136500.0,28.4992,28.506,28.4649,28.4718,136500.0
2012-09-11 11:50:00,41.52,41.52,41.49,41.5,77100.0,28.4718,28.4718,28.4512,28.458,77100.0
2012-09-11 12:00:00,41.5,41.52,41.49,41.5,143400.0,28.458,28.4718,28.4512,28.458,143400.0
2012-09-11 12:10:00,41.5,41.5,41.43,41.46,66800.0,28.458,28.458,28.41,28.4306,66800.0
2012-09-11 12:20:00,41.47,41.5,41.46,41.5,72400.0,28.4375,28.458,28.4306,28.458,72400.0
2012-09-11 12:30:00,41.49,41.54,41.49,41.51,532000.0,28.4512,28.4855,28.4512,28.4649,532000.0
2012-09-11 12:40:00,41.52,41.53,41.5,41.51,176000.0,28.4718,28.4786,28.458,28.4649,176000.0
2012-09-11 12:50:00,41.52,41.52,41.47,41.5,139700.0,28.4718,28.4718,28.4375,28.458,139700.0
2012-09-11 13:00:00,41.49,41.53,41.49,41.5,223500.0,28.4512,28.4786,28.4512,28.458,223500.0
2012-09-11 13:10:00,41.49,41.53,41.47,41.51,75200.0,28.4512,28.4786,28.4375,28.4649,75200.0
2012-09-11 13:20:00,41.52,41.53,41.5,41.52,61800.0,28.4718,28.4786,28.458,28.4718,61800.0
2012-09-11 13:30:00,41.51,41.53,41.5,41.53,81000.0,28.4649,28.4786,28.458,28.4786,81000.0
2012-09-11 13:40:00,41.52,41.55,41.51,41.53,110700.0,28.4718,28.4923,28.4649,28.4786,110700.0
2012-09-11 13:50:00,41.53,41.53,41.49,41.5,104100.0,28.4786,28.4786,28.4512,28.458,104100.0
2012-09-11 14:00:00,41.51,41.51,41.49,41.49,189300.0,28.4649,28.4649,28.4512,28.4512,189300.0
2012-09-11 14:10:00,41.5,41.55,41.48,41.54,2567000.0,28.458,28.4923,28.4443,28.4855,2567000.0
2012-09-11 14:20:00,41.53,41.57,41.53,41.56,243500.0,28.4786,28.506,28.4786,28.4992,243500.0
2012-09-11 14:30:00,41.56,41.57,41.5,41.5,155000.0,28.4992,28.506,28.458,28.458,155000.0
2012-09-11 14:40:00,41.51,41.52,41.47,41.47,144500.0,28.4649,28.4718,28.4375,28.4375,144500.0
2012-09-11 14:50:00,41.47,41.5,41.45,41.48,149900.0,28.4375,28.458,28.4238,28.4443,149900.0
2012-09-11 15:00:00,41.48,41.5,41.46,41.48,92000.0,28.4443,28.458,28.4306,28.4443,92000.0
2012-09-11 15:10:00,41.48,41.49,41.45,41.46,280800.0,28.4443,28.4512,28.4238,28.4306,280800.0
2012-09-11 15:20:00,41.46,41.47,41.42,41.45,147700.0,28.4306,28.4375,28.4032,28.4238,147700.0
2012-09-11 15:30:00,41.45,41.49,41.44,41.46,295000.0,28.4238,28.4512,28.4169,28.4306,295000.0
2012-09-11 15:40:00,41.46,41.49,41.43,41.49,365400.0,28.4306,28.4512,28.41,28.4512,365400.0
2012-09-11 15:50:00,41.49,41.5,41.47,41.47,1572300.0,28.4512,28.458,28.4375,28.4375,1572300.0
2012-09-12 09:30:00,41.69,41.77,41.68,41.76,969700.0,28.5883,28.6432,28.5815,28.6363,969700.0
2012-09-12 09:40:00,41.76,41.76,41.67,41.67,873900.0,28.6363,28.6363,28.5746,28.5746,873900.0
2012-09-12 09:50:00,41.67,41.71,41.61,41.63,708400.0,28.5746,28.6021,28.5335,28.5472,708400.0
2012-09-12 10:00:00,41.63,41.66,41.6,41.63,520800.0,28.5472,28.5678,28.5266,28.5472,520800.0
2012-09-12 10:10:00,41.63,41.7,41.63,41.69,624300.0,28.5472,28.5952,28.5472,28.5883,624300.0
2012-09-12 10:20:00,41.7,41.7,41.63,41.63,721800.0,28.5952,28.5952,28.5472,28.5472,721800.0
2012-09-12 10:30:00,41.63,41.63,41.52,41.54,558000.0,28.5472,28.5472,28.4718,28.4855,558000.0
2012-09-12 10:40:00,41.54,41.55,41.48,41.53,594300.0,28.4855,28.4923,28.4443,28.4786,594300.0
2012-09-12 10:50:00,41.53,41.56,41.49,41.56,631300.0,28.4786,28.4992,28.4512,28.4992,631300.0
2012-09-12 11:00:00,41.56,41.6,41.55,41.59,405100.0,28.4992,28.5266,28.4923,28.5198,405100.0
2012-09-12 11:10:00,41.59,41.62,41.57,41.62,207900.0,28.5198,28.5403,28.506,28.5403,207900.0
2012-09-12 11:20:00,41.62,41.67,41.61,41.62,341700.0,28.5403,28.5746,28.5335,28.5403,341700.0
2012-09-12 11:30:00,41.62,41.65,41.61,41.64,656100.0,28.5403,28.5609,28.5335,28.5541,656100.0
2012-09-12 11:40:00,41.64,41.66,41.62,41.64,700400.0,28.5541,28.5678,28.5403,28.5541,700400.0
2012-09-12 11:50:00,41.65,41.66,41.62,41.65,401600.0,28.5609,28.5678,28.5403,28.5609,401600.0
2012-09-12 12:00:00,41.65,41.66,41.62,41.63,470200.0,28.5609,28.5678,28.5403,28.5472,470200.0
2012-09-12 12:10:00,41.63,41.66,41.62,41.66,636100.0,28.5472,28.5678,28.5403,28.5678,636100.0
2012-09-12 12:20:00,41.66,41.67,41.64,41.65,482600.0,28.5678,28.5746,28.5541,28.5609,482600.0
2012-09-12 12:30:00,41.65,41.67,41.64,41.66,362100.0,28.5609,28.5746,28.5541,28.5678,362100.0
2012-09-12 12:40:00,41.66,41.67,41.64,41.65,403400.0,28.5678,28.5746,28.5541,28.5609,403400.0
2012-09-12 12:50:00,41.65,41.67,41.64,41.66,176500.0,28.5609,28.5746,28.5541,28.5678,176500.0
2012-09-12 13:00:00,41.65,41.71,41.65,41.69,430800.0,28.5609,28.6021,28.5609,28.5883,430800.0
2012-09-12 13:10:00,41.69,41.69,41.64,41.64,243700.0,28.5883,28.5883,28.5541,28.5541,243700.0
2012-09-12 13:20:00,41.64,41.68,41.64,41.66,185000.0,28.5541,28.5815,28.5541,28.5678,185000.0
2012-09-12 13:30:00,41.66,41.67,41.63,41.63,354400.0,28.5678,28.5746,28.5472,28.5472,354400.0
2012-09-12 13:40:00,41.63,41.66,41.63,41.63,195300.0,28.5472,28.5678,28.5472,28.5472,195300.0
2012-09-12 13:50:00,41.64,41.64,41.6,41.63,241500.0,28.5541,28.5541,28.5266,28.5472,241500.0
2012-09-12 14:00:00,41.63,41.64,41.62,41.63,182400.0,28.5472,28.5541,28.5403,28.5472,182400.0
2012-09-12 14:10:00,41.63,41.65,41.6,41.61,422800.0,28.5472,28.5609,28.5266,28.5335,422800.0
2012-09-12 14:20:00,41.6,41.65,41.6,41.64,297800.0,28.5266,28.5609,28.5266,28.5541,297800.0
2012-09-12 14:30:00,41.63,41.64,41.59,41.59,420200.0,28.5472,28.5541,28.5198,28.5198,420200.0
2012-09-12 14:40:00,41.59,41.6,41.56,41.57,332300.0,28.5198,28.5266,28.4992,28.506,332300.0
2012-09-12 14:50:00,41.57,41.6,41.56,41.58,194600.0,28.506,28.5266,28.4992,28.5129,194600.0
2012-09-12 15:00:00,41.58,41.59,41.53,41.56,572800.0,28.5129,28.5198,28.4786,28.4992,572800.0
2012-09-12 15:10:00,41.55,41.57,41.53,41.56,412100.0,28.4923,28.506,28.4786,28.4992,412100.0
2012-09-12 15:20:00,41.57,41.61,41.55,41.6,331800.0,28.506,28.5335,28.4923,28.5266,331800.0
2012-09-12 15:30:00,41.6,41.64,41.59,41.64,279300.0,28.5266,28.5541,28.5198,28.5541,279300.0
2012-09-12 15:40:00,41.64,41.65,41.59,41.59,520800.0,28.5541,28.5609,28.5198,28.5198,520800.0
2012-09-12 15:50:00,41.59,41.66,41.59,41.65,1055300.0,28.5198,28.5678,28.5198,28.5609,1055300.0
2012-09-13 09:30:00,41.47,41.51,41.43,41.44,876400.0,28.4375,28.4649,28.41,28.4169,876400.0
2012-09-13 09:40:00,41.44,41.46,41.41,41.43,703900.0,28.4169,28.4306,28.3963,28.41,703900.0
2012-09-13 09:50:00,41.44,41.48,41.43,41.48,352000.0,28.4169,28.4443,28.41,28.4443,352000.0
2012-09-13 10:00:00,41.47,41.53,41.47,41.5,675000.0,28.4375,28.4786,28.4375,28.458,675000.0
2012-09-13 10:10:00,41.51,41.55,41.51,41.54,486500.0,28.4649,28.4923,28.4649,28.4855,486500.0
2012-09-13 10:20:00,41.54,41.54,41.48,41.48,357300.0,28.4855,28.4855,28.4443,28.4443,357300.0
2012-09-13 10:30:00,41.49,41.52,41.48,41.52,406500.0,28.4512,28.4718,28.4443,28.4718,406500.0
2012-09-13 10:40:00,41.52,41.55,41.52,41.55,279200.0,28.4718,28.4923,28.4718,28.4923,279200.0
2012-09-13 10:50:00,41.55,41.57,41.52,41.57,167800.0,28.4923,28.506,28.4718,28.506,167800.0
2012-09-13 11:00:00,41.56,41.64,41.56,41.63,247800.0,28.4992,28.5541,28.4992,28.5472,247800.0
2012-09-13 11:10:00,41.62,41.64,41.59,41.63,706800.0,28.5403,28.5541,28.5198,28.5472,706800.0
2012-09-13 11:20:00,41.63,41.64,41.6,41.63,296800.0,28.5472,28.5541,28.5266,28.5472,296800.0
2012-09-13 11:30:00,41.64,41.64,41.58,41.59,381000.0,28.5541,28.5541,28.5129,28.5198,381000.0
2012-09-13 11:40:00,41.59,41.6,41.58,41.58,177100.0,28.5198,28.5266,28.5129,28.5129,177100.0
2012-09-13 11:50:00,41.58,41.6,41.57,41.6,325500.0,28.5129,28.5266,28.506,28.5266,325500.0
2012-09-13 12:00:00,41.61,41.63,41.59,41.62,331200.0,28.5335,28.5472,28.5198,28.5403,331200.0
2012-09-13 12:10:00,41.63,41.63,41.54,41.58,398300.0,28.5472,28.5472,28.4855,28.5129,398300.0
2012-09-13 12:20:00,41.58,41.63,41.57,41.59,202700.0,28.5129,28.5472,28.506,28.5198,202700.0
2012-09-13 12:30:00,41.59,41.92,41.54,41.85,3065600.0,28.5198,28.7461,28.4855,28.6981,3065600.0
2012-09-13 12:40:00,41.85,42.03,41.81,41.97,1494900.0,28.6981,28.8215,28.6706,28.7803,1494900.0
2012-09-13 12:50:00,41.97,42.04,41.92,42.03,730700.0,28.7803,28.8283,28.7461,28.8215,730700.0
2012-09-13 13:00:00,42.04,42.2,42.04,42.18,1532400.0,28.8283,28.9381,28.8283,28.9243,1532400.0
2012-09-13 13:10:00,42.18,42.23,42.13,42.22,879400.0,28.9243,28.9586,28.8901,28.9518,879400.0
2012-09-13 13:20:00,42.22,42.48,42.22,42.43,1634700.0,28.9518,29.1301,28.9518,29.0958,1634700.0
2012-09-13 13:30:00,42.43,42.58,42.42,42.56,1410800.0,29.0958,29.1986,29.0889,29.1849,1410800.0
2012-09-13 13:40:00,42.56,42.61,42.54,42.6,923400.0,29.1849,29.2192,29.1712,29.2124,923400.0
2012-09-13 13:50:00,42.6,42.61,42.53,42.54,901600.0,29.2124,29.2192,29.1644,29.1712,901600.0
2012-09-13 14:00:00,42.54,42.65,42.52,42.64,1324500.0,29.1712,29.2466,29.1575,29.2398,1324500.0
2012-09-13 14:10:00,42.64,42.7,42.63,42.68,871600.0,29.2398,29.2809,29.2329,29.2672,871600.0
2012-09-13 14:20:00,42.68,42.84,42.68,42.8,1012200.0,29.2672,29.3769,29.2672,29.3495,1012200.0
2012-09-13 14:30:00,42.78,42.78,42.66,42.69,1222100.0,29.3358,29.3358,29.2535,29.2741,1222100.0
2012-09-13 14:40:00,42.69,42.74,42.66,42.71,1613200.0,29.2741,29.3084,29.2535,29.2878,1613200.0
2012-09-13 14:50:00,42.69,42.69,42.59,42.6,2685400.0,29.2741,29.2741,29.2055,29.2124,2685400.0
2012-09-13 15:00:00,42.6,42.65,42.58,42.64,1216400.0,29.2124,29.2466,29.1986,29.2398,1216400.0
2012-09-13 15:10:00,42.64,42.7,42.63,42.63,1259600.0,29.2398,29.2809,29.2329,29.2329,1259600.0
2012-09-13 15:20:00,42.64,42.7,42.62,42.69,1417700.0,29.2398,29.2809,29.2261,29.2741,1417700.0
2012-09-13 15:30:00,42.69,42.74,42.67,42.73,1041300.0,29.2741,29.3084,29.2604,29.3015,1041300.0
2012-09-13 15:40:00,42.74,42.76,42.7,42.76,2001700.0,29.3084,29.3221,29.2809,29.3221,2001700.0
2012-09-13 15:50:00,42.75,42.76,42.68,42.7,2948100.0,29.3152,29.3221,29.2672,29.2809,2948100.0
2012-09-14 09:30:00,43.16,43.47,43.15,43.47,2797600.0,29.5964,29.8089,29.5895,29.8089,2797600.0
2012-09-14 09:40:00,43.46,43.54,43.44,43.54,3026200.0,29.8021,29.8569,29.7884,29.8569,3026200.0
2012-09-14 09:50:00,43.54,43.58,43.51,43.54,2151800.0,29.8569,29.8844,29.8364,29.8569,2151800.0
2012-09-14 10:00:00,43.54,43.63,43.52,43.57,1687000.0,29.8569,29.9187,29.8432,29.8775,1687000.0
2012-09-14 10:10:00,43.57,43.66,43.54,43.65,1520300.0,29.8775,29.9392,29.8569,29.9324,1520300.0
2012-09-14 10:20:00,43.66,43.69,43.54,43.54,1538100.0,29.9392,29.9598,29.8569,29.8569,1538100.0
2012-09-14 10:30:00,43.54,43.55,43.45,43.46,979500.0,29.8569,29.8638,29.7952,29.8021,979500.0
2012-09-14 10:40:00,43.45,43.46,43.38,43.4,708200.0,29.7952,29.8021,29.7472,29.7609,708200.0
2012-09-14 10:50:00,43.41,43.42,43.35,43.42,548100.0,29.7678,29.7747,29.7267,29.7747,548100.0
2012-09-14 11:00:00,43.41,43.45,43.41,43.43,470700.0,29.7678,29.7952,29.7678,29.7815,470700.0
2012-09-14 11:10:00,43.44,43.46,43.37,43.39,590100.0,29.7884,29.8021,29.7404,29.7541,590100.0
2012-09-14 11:20:00,43.39,43.46,43.39,43.43,339400.0,29.7541,29.8021,29.7541,29.7815,339400.0
2012-09-14 11:30:00,43.43,43.43,43.35,43.35,491100.0,29.7815,29.7815,29.7267,29.7267,491100.0
2012-09-14 11:40:00,43.35,43.39,43.33,43.35,303200.0,29.7267,29.7541,29.7129,29.7267,303200.0
2012-09-14 11:50:00,43.34,43.36,43.31,43.33,833500.0,29.7198,29.7335,29.6992,29.7129,833500.0
2012-09-14 12:00:00,43.33,43.37,43.3,43.36,609400.0,29.7129,29.7404,29.6924,29.7335,609400.0
2012-09-14 12:10:00,43.37,43.39,43.35,43.39,275400.0,29.7404,29.7541,29.7267,29.7541,275400.0
2012-09-14 12:20:00,43.39,43.44,43.39,43.42,221100.0,29.7541,29.7884,29.7541,29.7747,221100.0
2012-09-14 12:30:00,43.42,43.44,43.38,43.39,286500.0,29.7747,29.7884,29.7472,29.7541,286500.0
2012-09-14 12:40:00,43.39,43.41,43.37,43.4,191800.0,29.7541,29.7678,29.7404,29.7609,191800.0
2012-09-14 12:50:00,43.4,43.41,43.33,43.33,339900.0,29.7609,29.7678,29.7129,29.7129,339900.0
2012-09-14 13:00:00,43.33,43.35,43.29,43.3,211700.0,29.7129,29.7267,29.6855,29.6924,211700.0
2012-09-14 13:10:00,43.29,43.31,43.24,43.25,257200.0,29.6855,29.6992,29.6512,29.6581,257200.0
2012-09-14 13:20:00,43.25,43.26,43.13,43.14,301600.0,29.6581,29.6649,29.5758,29.5827,301600.0
2012-09-14 13:30:00,43.14,43.16,43.1,43.1,431400.0,29.5827,29.5964,29.5552,29.5552,431400.0
2012-09-14 13:40:00,43.1,43.14,43.09,43.13,111300.0,29.5552,29.5827,29.5484,29.5758,111300.0
2012-09-14 13:50:00,43.14,43.22,43.13,43.22,180100.0,29.5827,29.6375,29.5758,29.6375,180100.0
2012-09-14 14:00:00,43.22,43.25,43.21,43.22,177700.0,29.6375,29.6581,29.6307,29.6375,177700.0
2012-09-14 14:10:00,43.23,43.24,43.16,43.18,195400.0,29.6444,29.6512,29.5964,29.6101,195400.0
2012-09-14 14:20:00,43.18,43.24,43.18,43.22,386500.0,29.6101,29.6512,29.6101,29.6375,386500.0
2012-09-14 14:30:00,43.21,43.22,43.18,43.18,284300.0,29.6307,29.6375,29.6101,29.6101,284300.0
2012-09-14 14:40:00,43.17,43.2,43.17,43.2,195400.0,29.6032,29.6238,29.6032,29.6238,195400.0
2012-09-14 14:50:00,43.2,43.22,43.15,43.22,533400.0,29.6238,29.6375,29.5895,29.6375,533400.0
2012-09-14 15:00:00,43.22,43.23,43.16,43.17,290700.0,29.6375,29.6444,29.5964,29.6032,290700.0
2012-09-14 15:10:00,43.18,43.18,43.13,43.15,449100.0,29.6101,29.6101,29.5758,29.5895,449100.0
2012-09-14 15:20:00,43.16,43.16,43.07,43.12,990100.0,29.5964,29.5964,29.5347,29.5689,990100.0
2012-09-14 15:30:00,43.11,43.19,43.07,43.17,613000.0,29.5621,29.6169,29.5347,29.6032,613000.0
2012-09-14 15:40:00,43.17,43.2,43.11,43.11,968400.0,29.6032,29.6238,29.5621,29.5621,968400.0
2012-09-14 15:50:00,43.12,43.23,43.11,43.22,1598300.0,29.5689,29.6444,29.5621,29.6375,1598300.0
2012-09-17 09:30:00,43.05,43.1,43.01,43.03,1002000.0,29.5209,29.5552,29.4935,29.5072,1002000.0
2012-09-17 09:40:00,43.03,43.07,42.88,42.88,1678000.0,29.5072,29.5347,29.4044,29.4044,1678000.0
2012-09-17 09:50:00,42.88,42.98,42.88,42.96,1251800.0,29.4044,29.4729,29.4044,29.4592,1251800.0
2012-09-17 10:00:00,42.96,42.97,42.87,42.9,885900.0,29.4592,29.4661,29.3975,29.4181,885900.0
2012-09-17 10:10:00,42.9,43.05,42.89,43.02,1970200.0,29.4181,29.5209,29.4112,29.5004,1970200.0
2012-09-17 10:20:00,43.03,43.08,42.99,43.08,558900.0,29.5072,29.5415,29.4798,29.5415,558900.0
2012-09-17 10:30:00,43.08,43.1,42.99,42.99,302100.0,29.5415,29.5552,29.4798,29.4798,302100.0
2012-09-17 10:40:00,42.99,43.08,42.98,43.08,486000.0,29.4798,29.5415,29.4729,29.5415,486000.0
2012-09-17 10:50:00,43.08,43.08,43.03,43.05,517300.0,29.5415,29.5415,29.5072,29.5209,517300.0
2012-09-17 11:00:00,43.05,43.1,43.04,43.07,346500.0,29.5209,29.5552,29.5141,29.5347,346500.0
2012-09-17 11:10:00,43.07,43.07,43.01,43.04,519800.0,29.5347,29.5347,29.4935,29.5141,519800.0
2012-09-17 11:20:00,43.05,43.05,43.0,43.0,469700.0,29.5209,29.5209,29.4867,29.4867,469700.0
2012-09-17 11:30:00,43.01,43.02,42.99,43.0,388400.0,29.4935,29.5004,29.4798,29.4867,388400.0
2012-09-17 11:40:00,43.01,43.03,42.99,43.02,272000.0,29.4935,29.5072,29.4798,29.5004,272000.0
2012-09-17 11:50:00,43.03,43.05,43.01,43.03,349900.0,29.5072,29.5209,29.4935,29.5072,349900.0
2012-09-17 12:00:00,43.03,43.05,43.01,43.02,402700.0,29.5072,29.5209,29.4935,29.5004,402700.0
2012-09-17 12:10:00,43.03,43.03,43.0,43.01,212300.0,29.5072,29.5072,29.4867,29.4935,212300.0
2012-09-17 12:20:00,43.01,43.03,42.99,43.02,345300.0,29.4935,29.5072,29.4798,29.5004,345300.0
2012-09-17 12:30:00,43.02,43.04,43.0,43.01,306000.0,29.5004,29.5141,29.4867,29.4935,306000.0
2012-09-17 12:40:00,43.01,43.03,43.0,43.02,385100.0,29.4935,29.5072,29.4867,29.5004,385100.0
2012-09-17 12:50:00,43.03,43.03,42.98,42.98,654400.0,29.5072,29.5072,29.4729,29.4729,654400.0
2012-09-17 13:00:00,42.99,43.01,42.98,42.99,497000.0,29.4798,29.4935,29.4729,29.4798,497000.0
2012-09-17 13:10:00,42.98,43.02,42.98,42.99,208500.0,29.4729,29.5004,29.4729,29.4798,208500.0
2012-09-17 13:20:00,43.0,43.02,43.0,43.0,264100.0,29.4867,29.5004,29.4867,29.4867,264100.0
2012-09-17 13:30:00,43.01,43.01,42.98,43.0,253600.0,29.4935,29.4935,29.4729,29.4867,253600.0
2012-09-17 13:40:00,43.0,43.01,42.99,43.0,341600.0,29.4867,29.4935,29.4798,29.4867,341600.0
2012-09-17 13:50:00,43.0,43.0,42.94,42.95,664000.0,29.4867,29.4867,29.4455,29.4524,664000.0
2012-09-17 14:00:00,42.95,42.96,42.87,42.88,1112000.0,29.4524,29.4592,29.3975,29.4044,1112000.0
2012-09-17 14:10:00,42.88,42.92,42.85,42.91,437400.0,29.4044,29.4318,29.3838,29.4249,437400.0
2012-09-17 14:20:00,42.92,42.95,42.89,42.9,330600.0,29.4318,29.4524,29.4112,29.4181,330600.0
2012-09-17 14:30:00,42.9,42.91,42.84,42.87,192600.0,29.4181,29.4249,29.3769,29.3975,192600.0
2012-09-17 14:40:00,42.87,42.87,42.82,42.86,288600.0,29.3975,29.3975,29.3632,29.3906,288600.0
2012-09-17 14:50:00,42.86,42.87,42.82,42.82,292400.0,29.3906,29.3975,29.3632,29.3632,292400.0
2012-09-17 15:00:00,42.83,42.85,42.81,42.84,398500.0,29.3701,29.3838,29.3564,29.3769,398500.0
2012-09-17 15:10:00,42.84,42.85,42.77,42.77,371000.0,29.3769,29.3838,29.3289,29.3289,371000.0
2012-09-17 15:20:00,42.78,42.8,42.72,42.72,400900.0,29.3358,29.3495,29.2946,29.2946,400900.0
2012-09-17 15:30:00,42.73,42.77,42.72,42.77,620600.0,29.3015,29.3289,29.2946,29.3289,620600.0
2012-09-17 15:40:00,42.77,42.81,42.75,42.8,1022700.0,29.3289,29.3564,29.3152,29.3495,1022700.0
2012-09-17 15:50:00,42.8,42.85,42.78,42.83,2353100.0,29.3495,29.3838,29.3358,29.3701,2353100.0
2012-09-18 09:30:00,42.82,42.83,42.63,42.67,1419900.0,29.3632,29.3701,29.2329,29.2604,1419900.0
2012-09-18 09:40:00,42.66,42.75,42.65,42.69,391000.0,29.2535,29.3152,29.2466,29.2741,391000.0
2012-09-18 09:50:00,42.68,42.77,42.68,42.77,297200.0,29.2672,29.3289,29.2672,29.3289,297200.0
2012-09-18 10:00:00,42.77,42.83,42.72,42.73,396400.0,29.3289,29.3701,29.2946,29.3015,396400.0
2012-09-18 10:10:00,42.73,42.76,42.7,42.73,390900.0,29.3015,29.3221,29.2809,29.3015,390900.0
2012-09-18 10:20:00,42.73,42.77,42.7,42.74,415200.0,29.3015,29.3289,29.2809,29.3084,415200.0
2012-09-18 10:30:00,42.74,42.8,42.73,42.78,359800.0,29.3084,29.3495,29.3015,29.3358,359800.0
2012-09-18 10:40:00,42.78,42.81,42.75,42.77,293000.0,29.3358,29.3564,29.3152,29.3289,293000.0
2012-09-18 10:50:00,42.76,42.84,42.75,42.84,313600.0,29.3221,29.3769,29.3152,29.3769,313600.0
2012-09-18 11:00:00,42.84,42.87,42.83,42.87,625900.0,29.3769,29.3975,29.3701,29.3975,625900.0
2012-09-18 11:10:00,42.86,42.95,42.86,42.94,613300.0,29.3906,29.4524,29.3906,29.4455,613300.0
2012-09-18 11:20:00,42.94,42.94,42.91,42.92,149800.0,29.4455,29.4455,29.4249,29.4318,149800.0
2012-09-18 11:30:00,42.93,42.93,42.84,42.86,261200.0,29.4386,29.4386,29.3769,29.3906,261200.0
2012-09-18 11:40:00,42.86,42.9,42.84,42.89,191700.0,29.3906,29.4181,29.3769,29.4112,191700.0
2012-09-18 11:50:00,42.88,42.91,42.84,42.86,330500.0,29.4044,29.4249,29.3769,29.3906,330500.0
2012-09-18 12:00:00,42.87,42.87,42.84,42.86,130800.0,29.3975,29.3975,29.3769,29.3906,130800.0
2012-09-18 12:10:00,42.85,42.85,42.77,42.77,125300.0,29.3838,29.3838,29.3289,29.3289,125300.0
2012-09-18 12:20:00,42.77,42.81,42.77,42.78,143400.0,29.3289,29.3564,29.3289,29.3358,143400.0
2012-09-18 12:30:00,42.79,42.81,42.78,42.81,161300.0,29.3426,29.3564,29.3358,29.3564,161300.0
2012-09-18 12:40:00,42.81,42.83,42.8,42.83,158300.0,29.3564,29.3701,29.3495,29.3701,158300.0
2012-09-18 12:50:00,42.83,42.87,42.82,42.83,108000.0,29.3701,29.3975,29.3632,29.3701,108000.0
2012-09-18 13:00:00,42.82,42.84,42.77,42.78,123700.0,29.3632,29.3769,29.3289,29.3358,123700.0
2012-09-18 13:10:00,42.78,42.83,42.78,42.79,204900.0,29.3358,29.3701,29.3358,29.3426,204900.0
2012-09-18 13:20:00,42.79,42.79,42.75,42.76,210200.0,29.3426,29.3426,29.3152,29.3221,210200.0
2012-09-18 13:30:00,42.75,42.76,42.72,42.74,247700.0,29.3152,29.3221,29.2946,29.3084,247700.0
2012-09-18 13:40:00,42.73,42.74,42.72,42.74,98200.0,29.3015,29.3084,29.2946,29.3084,98200.0
2012-09-18 13:50:00,42.73,42.74,42.69,42.7,115900.0,29.3015,29.3084,29.2741,29.2809,115900.0
2012-09-18 14:00:00,42.7,42.73,42.68,42.71,123200.0,29.2809,29.3015,29.2672,29.2878,123200.0
2012-09-18 14:10:00,42.72,42.74,42.69,42.72,157400.0,29.2946,29.3084,29.2741,29.2946,157400.0
2012-09-18 14:20:00,42.72,42.74,42.7,42.73,105500.0,29.2946,29.3084,29.2809,29.3015,105500.0
2012-09-18 14:30:00,42.72,42.75,42.68,42.68,215700.0,29.2946,29.3152,29.2672,29.2672,215700.0
2012-09-18 14:40:00,42.68,42.74,42.68,42.73,489800.0,29.2672,29.3084,29.2672,29.3015,489800.0
2012-09-18 14:50:00,42.73,42.73,42.71,42.72,271300.0,29.3015,29.3015,29.2878,29.2946,271300.0
2012-09-18 15:00:00,42.71,42.77,42.71,42.76,419800.0,29.2878,29.3289,29.2878,29.3221,419800.0
2012-09-18 15:10:00,42.75,42.78,42.73,42.75,575800.0,29.3152,29.3358,29.3015,29.3152,575800.0
2012-09-18 15:20:00,42.74,42.76,42.73,42.75,297600.0,29.3084,29.3221,29.3015,29.3152,297600.0
2012-09-18 15:30:00,42.75,42.79,42.74,42.77,1037200.0,29.3152,29.3426,29.3084,29.3289,1037200.0
2012-09-18 15:40:00,42.76,42.79,42.73,42.77,694500.0,29.3221,29.3426,29.3015,29.3289,694500.0
2012-09-18 15:50:00,42.77,42.82,42.76,42.82,1388700.0,29.3289,29.3632,29.3221,29.3632,1388700.0
2012-09-19 09:30:00,42.84,42.84,42.72,42.73,630000.0,29.3769,29.3769,29.2946,29.3015,630000.0
2012-09-19 09:40:00,42.74,42.76,42.69,42.75,688500.0,29.3084,29.3221,29.2741,29.3152,688500.0
2012-09-19 09:50:00,42.75,42.76,42.68,42.75,666100.0,29.3152,29.3221,29.2672,29.3152,666100.0
2012-09-19 10:00:00,42.75,42.87,42.75,42.83,848200.0,29.3152,29.3975,29.3152,29.3701,848200.0
2012-09-19 10:10:00,42.83,42.87,42.8,42.82,568500.0,29.3701,29.3975,29.3495,29.3632,568500.0
2012-09-19 10:20:00,42.82,42.82,42.77,42.78,307400.0,29.3632,29.3632,29.3289,29.3358,307400.0
2012-09-19 10:30:00,42.78,42.79,42.69,42.79,1384100.0,29.3358,29.3426,29.2741,29.3426,1384100.0
2012-09-19 10:40:00,42.79,42.81,42.73,42.81,566800.0,29.3426,29.3564,29.3015,29.3564,566800.0
2012-09-19 10:50:00,42.8,42.83,42.78,42.8,726800.0,29.3495,29.3701,29.3358,29.3495,726800.0
2012-09-19 11:00:00,42.8,42.84,42.78,42.81,637500.0,29.3495,29.3769,29.3358,29.3564,637500.0
2012-09-19 11:10:00,42.82,42.86,42.8,42.86,381500.0,29.3632,29.3906,29.3495,29.3906,381500.0
2012-09-19 11:20:00,42.86,42.9,42.85,42.89,599400.0,29.3906,29.4181,29.3838,29.4112,599400.0
2012-09-19 11:30:00,42.89,42.89,42.86,42.88,354600.0,29.4112,29.4112,29.3906,29.4044,354600.0
2012-09-19 11:40:00,42.87,42.9,42.87,42.88,280200.0,29.3975,29.4181,29.3975,29.4044,280200.0
2012-09-19 11:50:00,42.88,42.89,42.84,42.85,167900.0,29.4044,29.4112,29.3769,29.3838,167900.0
2012-09-19 12:00:00,42.85,42.87,42.83,42.83,65100.0,29.3838,29.3975,29.3701,29.3701,65100.0
2012-09-19 12:10:00,42.84,42.84,42.79,42.8,108600.0,29.3769,29.3769,29.3426,29.3495,108600.0
2012-09-19 12:20:00,42.8,42.87,42.79,42.86,236500.0,29.3495,29.3975,29.3426,29.3906,236500.0
2012-09-19 12:30:00,42.86,42.87,42.84,42.85,228100.0,29.3906,29.3975,29.3769,29.3838,228100.0
2012-09-19 12:40:00,42.84,42.85,42.83,42.85,99500.0,29.3769,29.3838,29.3701,29.3838,99500.0
2012-09-19 12:50:00,42.85,42.87,42.84,42.86,147600.0,29.3838,29.3975,29.3769,29.3906,147600.0
2012-09-19 13:00:00,42.87,42.88,42.82,42.82,92700.0,29.3975,29.4044,29.3632,29.3632,92700.0
2012-09-19 13:10:00,42.82,42.84,42.79,42.79,117300.0,29.3632,29.3769,29.3426,29.3426,117300.0
2012-09-19 13:20:00,42.79,42.8,42.76,42.78,120800.0,29.3426,29.3495,29.3221,29.3358,120800.0
2012-09-19 13:30:00,42.78,42.8,42.74,42.74,234900.0,29.3358,29.3495,29.3084,29.3084,234900.0
2012-09-19 13:40:00,42.75,42.76,42.72,42.74,136400.0,29.3152,29.3221,29.2946,29.3084,136400.0
2012-09-19 13:50:00,42.73,42.76,42.73,42.76,190800.0,29.3015,29.3221,29.3015,29.3221,190800.0
2012-09-19 14:00:00,42.75,42.78,42.73,42.77,164400.0,29.3152,29.3358,29.3015,29.3289,164400.0
2012-09-19 14:10:00,42.78,42.78,42.75,42.77,85300.0,29.3358,29.3358,29.3152,29.3289,85300.0
2012-09-19 14:20:00,42.78,42.81,42.77,42.8,135500.0,29.3358,29.3564,29.3289,29.3495,135500.0
2012-09-19 14:30:00,42.8,42.81,42.78,42.79,157800.0,29.3495,29.3564,29.3358,29.3426,157800.0
2012-09-19 14:40:00,42.8,42.83,42.78,42.83,191600.0,29.3495,29.3701,29.3358,29.3701,191600.0
2012-09-19 14:50:00,42.83,42.84,42.81,42.83,177900.0,29.3701,29.3769,29.3564,29.3701,177900.0
2012-09-19 15:00:00,42.84,42.86,42.82,42.85,511600.0,29.3769,29.3906,29.3632,29.3838,511600.0
2012-09-19 15:10:00,42.85,42.88,42.85,42.88,216700.0,29.3838,29.4044,29.3838,29.4044,216700.0
2012-09-19 15:20:00,42.88,42.88,42.85,42.86,948400.0,29.4044,29.4044,29.3838,29.3906,948400.0
2012-09-19 15:30:00,42.86,42.88,42.84,42.86,1001800.0,29.3906,29.4044,29.3769,29.3906,1001800.0
2012-09-19 15:40:00,42.87,42.89,42.86,42.89,675200.0,29.3975,29.4112,29.3906,29.4112,675200.0
2012-09-19 15:50:00,42.89,42.89,42.81,42.82,1561000.0,29.4112,29.4112,29.3564,29.3632,1561000.0
2012-09-20 09:30:00,42.35,42.35,42.23,42.27,654300.0,29.0409,29.0409,28.9586,28.9861,654300.0
2012-09-20 09:40:00,42.28,42.29,42.2,42.2,437900.0,28.9929,28.9998,28.9381,28.9381,437900.0
2012-09-20 09:50:00,42.21,42.21,42.12,42.15,622300.0,28.9449,28.9449,28.8832,28.9038,622300.0
2012-09-20 10:00:00,42.16,42.27,42.16,42.23,438000.0,28.9106,28.9861,28.9106,28.9586,438000.0
2012-09-20 10:10:00,42.24,42.31,42.23,42.27,562900.0,28.9655,29.0135,28.9586,28.9861,562900.0
2012-09-20 10:20:00,42.27,42.31,42.23,42.31,350400.0,28.9861,29.0135,28.9586,29.0135,350400.0
2012-09-20 10:30:00,42.31,42.43,42.29,42.43,579200.0,29.0135,29.0958,28.9998,29.0958,579200.0
2012-09-20 10:40:00,42.44,42.46,42.4,42.4,452400.0,29.1026,29.1164,29.0752,29.0752,452400.0
2012-09-20 10:50:00,42.4,42.43,42.37,42.42,329500.0,29.0752,29.0958,29.0546,29.0889,329500.0
2012-09-20 11:00:00,42.42,42.46,42.37,42.38,315900.0,29.0889,29.1164,29.0546,29.0615,315900.0
2012-09-20 11:10:00,42.38,42.38,42.34,42.36,388000.0,29.0615,29.0615,29.0341,29.0478,388000.0
2012-09-20 11:20:00,42.37,42.44,42.36,42.4,395700.0,29.0546,29.1026,29.0478,29.0752,395700.0
2012-09-20 11:30:00,42.41,42.47,42.4,42.46,285400.0,29.0821,29.1232,29.0752,29.1164,285400.0
2012-09-20 11:40:00,42.46,42.49,42.45,42.46,130900.0,29.1164,29.1369,29.1095,29.1164,130900.0
2012-09-20 11:50:00,42.47,42.49,42.46,42.46,82900.0,29.1232,29.1369,29.1164,29.1164,82900.0
2012-09-20 12:00:00,42.47,42.49,42.45,42.46,169900.0,29.1232,29.1369,29.1095,29.1164,169900.0
2012-09-20 12:10:00,42.45,42.47,42.44,42.46,97100.0,29.1095,29.1232,29.1026,29.1164,97100.0
2012-09-20 12:20:00,42.46,42.47,42.4,42.41,183300.0,29.1164,29.1232,29.0752,29.0821,183300.0
2012-09-20 12:30:00,42.41,42.43,42.39,42.41,141900.0,29.0821,29.0958,29.0684,29.0821,141900.0
2012-09-20 12:40:00,42.41,42.43,42.35,42.35,110600.0,29.0821,29.0958,29.0409,29.0409,110600.0
2012-09-20 12:50:00,42.36,42.39,42.34,42.38,349200.0,29.0478,29.0684,29.0341,29.0615,349200.0
2012-09-20 13:00:00,42.37,42.37,42.33,42.36,269900.0,29.0546,29.0546,29.0272,29.0478,269900.0
2012-09-20 13:10:00,42.36,42.41,42.35,42.41,148600.0,29.0478,29.0821,29.0409,29.0821,148600.0
2012-09-20 13:20:00,42.4,42.46,42.4,42.45,108300.0,29.0752,29.1164,29.0752,29.1095,108300.0
2012-09-20 13:30:00,42.46,42.49,42.44,42.47,166900.0,29.1164,29.1369,29.1026,29.1232,166900.0
2012-09-20 13:40:00,42.46,42.47,42.44,42.47,63000.0,29.1164,29.1232,29.1026,29.1232,63000.0
2012-09-20 13:50:00,42.47,42.48,42.44,42.45,100500.0,29.1232,29.1301,29.1026,29.1095,100500.0
2012-09-20 14:00:00,42.46,42.46,42.43,42.44,98800.0,29.1164,29.1164,29.0958,29.1026,98800.0
2012-09-20 14:10:00,42.45,42.49,42.44,42.46,166700.0,29.1095,29.1369,29.1026,29.1164,166700.0
2012-09-20 14:20:00,42.46,42.52,42.45,42.5,375400.0,29.1164,29.1575,29.1095,29.1438,375400.0
2012-09-20 14:30:00,42.5,42.53,42.47,42.51,324700.0,29.1438,29.1644,29.1232,29.1506,324700.0
2012-09-20 14:40:00,42.51,42.52,42.49,42.49,252800.0,29.1506,29.1575,29.1369,29.1369,252800.0
2012-09-20 14:50:00,42.5,42.53,42.48,42.52,225900.0,29.1438,29.1644,29.1301,29.1575,225900.0
2012-09-20 15:00:00,42.52,42.57,42.51,42.55,212600.0,29.1575,29.1918,29.1506,29.1781,212600.0
2012-09-20 15:10:00,42.55,42.56,42.53,42.55,201800.0,29.1781,29.1849,29.1644,29.1781,201800.0
2012-09-20 15:20:00,42.55,42.61,42.55,42.59,591000.0,29.1781,29.2192,29.1781,29.2055,591000.0
2012-09-20 15:30:00,42.6,42.6,42.54,42.54,400700.0,29.2124,29.2124,29.1712,29.1712,400700.0
2012-09-20 15:40:00,42.55,42.56,42.49,42.51,623700.0,29.1781,29.1849,29.1369,29.1506,623700.0
2012-09-20 15:50:00,42.51,42.59,42.5,42.59,1074000.0,29.1506,29.2055,29.1438,29.2055,1074000.0
2012-09-21 09:30:00,42.95,42.96,42.85,42.92,824500.0,29.4524,29.4592,29.3838,29.4318,824500.0
2012-09-21 09:40:00,42.92,42.93,42.83,42.87,678000.0,29.4318,29.4386,29.3701,29.3975,678000.0
2012-09-21 09:50:00,42.87,42.9,42.86,42.86,339200.0,29.3975,29.4181,29.3906,29.3906,339200.0
2012-09-21 10:00:00,42.87,42.88,42.82,42.87,274300.0,29.3975,29.4044,29.3632,29.3975,274300.0
2012-09-21 10:10:00,42.87,42.88,42.8,42.82,520900.0,29.3975,29.4044,29.3495,29.3632,520900.0
2012-09-21 10:20:00,42.82,42.87,42.79,42.87,951000.0,29.3632,29.3975,29.3426,29.3975,951000.0
2012-09-21 10:30:00,42.87,42.9,42.86,42.89,172600.0,29.3975,29.4181,29.3906,29.4112,172600.0
2012-09-21 10:40:00,42.89,42.89,42.84,42.84,184300.0,29.4112,29.4112,29.3769,29.3769,184300.0
2012-09-21 10:50:00,42.85,42.89,42.8,42.81,308200.0,29.3838,29.4112,29.3495,29.3564,308200.0
2012-09-21 11:00:00,42.82,42.85,42.81,42.82,191000.0,29.3632,29.3838,29.3564,29.3632,191000.0
2012-09-21 11:10:00,42.82,42.84,42.8,42.82,140600.0,29.3632,29.3769,29.3495,29.3632,140600.0
2012-09-21 11:20:00,42.81,42.83,42.79,42.8,418600.0,29.3564,29.3701,29.3426,29.3495,418600.0
2012-09-21 11:30:00,42.81,42.82,42.78,42.8,619400.0,29.3564,29.3632,29.3358,29.3495,619400.0
2012-09-21 11:40:00,42.8,42.84,42.78,42.82,146200.0,29.3495,29.3769,29.3358,29.3632,146200.0
2012-09-21 11:50:00,42.81,42.83,42.79,42.83,214800.0,29.3564,29.3701,29.3426,29.3701,214800.0
2012-09-21 12:00:00,42.83,42.86,42.81,42.82,162400.0,29.3701,29.3906,29.3564,29.3632,162400.0
2012-09-21 12:10:00,42.82,42.84,42.82,42.82,370700.0,29.3632,29.3769,29.3632,29.3632,370700.0
2012-09-21 12:20:00,42.82,42.82,42.79,42.79,99200.0,29.3632,29.3632,29.3426,29.3426,99200.0
2012-09-21 12:30:00,42.8,42.82,42.8,42.81,176300.0,29.3495,29.3632,29.3495,29.3564,176300.0
2012-09-21 12:40:00,42.82,42.86,42.81,42.84,221100.0,29.3632,29.3906,29.3564,29.3769,221100.0
2012-09-21 12:50:00,42.85,42.85,42.82,42.84,330700.0,29.3838,29.3838,29.3632,29.3769,330700.0
2012-09-21 13:00:00,42.84,42.87,42.83,42.84,216800.0,29.3769,29.3975,29.3701,29.3769,216800.0
2012-09-21 13:10:00,42.85,42.85,42.83,42.84,89300.0,29.3838,29.3838,29.3701,29.3769,89300.0
2012-09-21 13:20:00,42.85,42.85,42.83,42.84,55800.0,29.3838,29.3838,29.3701,29.3769,55800.0
2012-09-21 13:30:00,42.83,42.85,42.82,42.85,128100.0,29.3701,29.3838,29.3632,29.3838,128100.0
2012-09-21 13:40:00,42.85,42.87,42.83,42.83,323100.0,29.3838,29.3975,29.3701,29.3701,323100.0
2012-09-21 13:50:00,42.83,42.84,42.82,42.83,142900.0,29.3701,29.3769,29.3632,29.3701,142900.0
2012-09-21 14:00:00,42.83,42.84,42.81,42.82,162700.0,29.3701,29.3769,29.3564,29.3632,162700.0
2012-09-21 14:10:00,42.81,42.82,42.77,42.77,214000.0,29.3564,29.3632,29.3289,29.3289,214000.0
2012-09-21 14:20:00,42.78,42.78,42.74,42.77,294600.0,29.3358,29.3358,29.3084,29.3289,294600.0
2012-09-21 14:30:00,42.77,42.77,42.73,42.74,159200.0,29.3289,29.3289,29.3015,29.3084,159200.0
2012-09-21 14:40:00,42.74,42.78,42.74,42.76,190200.0,29.3084,29.3358,29.3084,29.3221,190200.0
2012-09-21 14:50:00,42.77,42.77,42.72,42.72,408800.0,29.3289,29.3289,29.2946,29.2946,408800.0
2012-09-21 15:00:00,42.73,42.75,42.7,42.73,435600.0,29.3015,29.3152,29.2809,29.3015,435600.0
2012-09-21 15:10:00,42.73,42.74,42.72,42.73,255300.0,29.3015,29.3084,29.2946,29.3015,255300.0
2012-09-21 15:20:00,42.72,42.75,42.7,42.7,575400.0,29.2946,29.3152,29.2809,29.2809,575400.0
2012-09-21 15:30:00,42.71,42.73,42.7,42.71,390500.0,29.2878,29.3015,29.2809,29.2878,390500.0
2012-09-21 15:40:00,42.7,42.74,42.69,42.7,581100.0,29.2809,29.3084,29.2741,29.2809,581100.0
2012-09-21 15:50:00,42.69,42.7,42.63,42.67,1656500.0,29.2741,29.2809,29.2329,29.2604,1656500.0
2012-09-24 09:30:00,41.98,41.99,41.89,41.94,760900.0,29.1461,29.153,29.0836,29.1183,760900.0
2012-09-24 09:40:00,41.94,41.97,41.91,41.91,364700.0,29.1183,29.1392,29.0975,29.0975,364700.0
2012-09-24 09:50:00,41.91,41.94,41.89,41.91,409900.0,29.0975,29.1183,29.0836,29.0975,409900.0
2012-09-24 10:00:00,41.91,41.96,41.91,41.92,729900.0,29.0975,29.1322,29.0975,29.1044,729900.0
2012-09-24 10:10:00,41.93,41.95,41.88,41.89,496600.0,29.1114,29.1253,29.0767,29.0836,496600.0
2012-09-24 10:20:00,41.88,41.95,41.86,41.93,479600.0,29.0767,29.1253,29.0628,29.1114,479600.0
2012-09-24 10:30:00,41.93,42.0,41.93,41.99,480900.0,29.1114,29.16,29.1114,29.153,480900.0
2012-09-24 10:40:00,42.0,42.03,41.98,42.02,268400.0,29.16,29.1808,29.1461,29.1739,268400.0
2012-09-24 10:50:00,42.01,42.09,42.0,42.08,422500.0,29.1669,29.2225,29.16,29.2155,422500.0
2012-09-24 11:00:00,42.09,42.12,42.07,42.11,968800.0,29.2225,29.2433,29.2086,29.2364,968800.0
2012-09-24 11:10:00,42.11,42.11,42.03,42.07,563200.0,29.2364,29.2364,29.1808,29.2086,563200.0
2012-09-24 11:20:00,42.07,42.08,42.03,42.05,325800.0,29.2086,29.2155,29.1808,29.1947,325800.0
2012-09-24 11:30:00,42.05,42.06,42.01,42.03,258600.0,29.1947,29.2016,29.1669,29.1808,258600.0
2012-09-24 11:40:00,42.02,42.04,42.0,42.01,191300.0,29.1739,29.1878,29.16,29.1669,191300.0
2012-09-24 11:50:00,42.02,42.04,42.01,42.04,370000.0,29.1739,29.1878,29.1669,29.1878,370000.0
2012-09-24 12:00:00,42.03,42.05,42.02,42.04,119800.0,29.1808,29.1947,29.1739,29.1878,119800.0
2012-09-24 12:10:00,42.04,42.05,42.02,42.02,237800.0,29.1878,29.1947,29.1739,29.1739,237800.0
2012-09-24 12:20:00,42.02,42.03,41.98,41.98,197300.0,29.1739,29.1808,29.1461,29.1461,197300.0
2012-09-24 12:30:00,41.98,41.99,41.95,41.97,106800.0,29.1461,29.153,29.1253,29.1392,106800.0
2012-09-24 12:40:00,41.96,42.02,41.96,42.02,234500.0,29.1322,29.1739,29.1322,29.1739,234500.0
2012-09-24 12:50:00,42.01,42.03,42.01,42.03,171300.0,29.1669,29.1808,29.1669,29.1808,171300.0
2012-09-24 13:00:00,42.03,42.04,42.0,42.03,238700.0,29.1808,29.1878,29.16,29.1808,238700.0
2012-09-24 13:10:00,42.02,42.04,42.01,42.02,192900.0,29.1739,29.1878,29.1669,29.1739,192900.0
2012-09-24 13:20:00,42.02,42.03,42.0,42.01,108900.0,29.1739,29.1808,29.16,29.1669,108900.0
2012-09-24 13:30:00,42.01,42.02,41.97,41.98,264300.0,29.1669,29.1739,29.1392,29.1461,264300.0
2012-09-24 13:40:00,41.98,41.99,41.97,41.98,248100.0,29.1461,29.153,29.1392,29.1461,248100.0
2012-09-24 13:50:00,41.99,42.02,41.99,42.0,146400.0,29.153,29.1739,29.153,29.16,146400.0
2012-09-24 14:00:00,41.99,42.01,41.97,41.99,130700.0,29.153,29.1669,29.1392,29.153,130700.0
2012-09-24 14:10:00,41.99,42.04,41.98,42.04,275200.0,29.153,29.1878,29.1461,29.1878,275200.0
2012-09-24 14:20:00,42.04,42.08,42.03,42.08,177800.0,29.1878,29.2155,29.1808,29.2155,177800.0
2012-09-24 14:30:00,42.08,42.11,42.06,42.1,265600.0,29.2155,29.2364,29.2016,29.2294,265600.0
2012-09-24 14:40:00,42.1,42.13,42.09,42.12,138500.0,29.2294,29.2502,29.2225,29.2433,138500.0
2012-09-24 14:50:00,42.13,42.2,42.13,42.17,187300.0,29.2502,29.2988,29.2502,29.278,187300.0
2012-09-24 15:00:00,42.16,42.17,42.1,42.13,218600.0,29.2711,29.278,29.2294,29.2502,218600.0
2012-09-24 15:10:00,42.13,42.13,42.08,42.13,303200.0,29.2502,29.2502,29.2155,29.2502,303200.0
2012-09-24 15:20:00,42.13,42.18,42.13,42.17,251800.0,29.2502,29.285,29.2502,29.278,251800.0
2012-09-24 15:30:00,42.16,42.18,42.13,42.16,753900.0,29.2711,29.285,29.2502,29.2711,753900.0
2012-09-24 15:40:00,42.16,42.19,42.13,42.15,832300.0,29.2711,29.2919,29.2502,29.2641,832300.0
2012-09-24 15:50:00,42.15,42.15,42.08,42.12,1171200.0,29.2641,29.2641,29.2155,29.2433,1171200.0
2012-09-25 09:30:00,42.19,42.23,42.12,42.15,663900.0,29.2919,29.3197,29.2433,29.2641,663900.0
2012-09-25 09:40:00,42.16,42.17,42.09,42.1,695100.0,29.2711,29.278,29.2225,29.2294,695100.0
2012-09-25 09:50:00,42.09,42.11,42.06,42.08,320400.0,29.2225,29.2364,29.2016,29.2155,320400.0
2012-09-25 10:00:00,42.08,42.22,42.08,42.22,719400.0,29.2155,29.3127,29.2155,29.3127,719400.0
2012-09-25 10:10:00,42.22,42.25,42.18,42.2,639800.0,29.3127,29.3336,29.285,29.2988,639800.0
2012-09-25 10:20:00,42.21,42.24,42.16,42.18,425800.0,29.3058,29.3266,29.2711,29.285,425800.0
2012-09-25 10:30:00,42.18,42.19,42.13,42.14,290800.0,29.285,29.2919,29.2502,29.2572,290800.0
2012-09-25 10:40:00,42.15,42.17,42.13,42.17,185900.0,29.2641,29.278,29.2502,29.278,185900.0
2012-09-25 10:50:00,42.17,42.18,42.15,42.16,220500.0,29.278,29.285,29.2641,29.2711,220500.0
2012-09-25 11:00:00,42.18,42.23,42.17,42.21,267100.0,29.285,29.3197,29.278,29.3058,267100.0
2012-09-25 11:10:00,42.21,42.24,42.21,42.21,176200.0,29.3058,29.3266,29.3058,29.3058,176200.0
2012-09-25 11:20:00,42.21,42.23,42.15,42.16,504600.0,29.3058,29.3197,29.2641,29.2711,504600.0
2012-09-25 11:30:00,42.16,42.17,42.14,42.15,441200.0,29.2711,29.278,29.2572,29.2641,441200.0
2012-09-25 11:40:00,42.15,42.15,42.1,42.13,549400.0,29.2641,29.2641,29.2294,29.2502,549400.0
2012-09-25 11:50:00,42.12,42.13,42.1,42.1,297800.0,29.2433,29.2502,29.2294,29.2294,297800.0
2012-09-25 12:00:00,42.1,42.11,42.04,42.06,170000.0,29.2294,29.2364,29.1878,29.2016,170000.0
2012-09-25 12:10:00,42.05,42.07,41.97,41.98,189900.0,29.1947,29.2086,29.1392,29.1461,189900.0
2012-09-25 12:20:00,41.98,41.99,41.96,41.98,293300.0,29.1461,29.153,29.1322,29.1461,293300.0
2012-09-25 12:30:00,41.97,42.0,41.91,41.91,331400.0,29.1392,29.16,29.0975,29.0975,331400.0
2012-09-25 12:40:00,41.91,41.92,41.85,41.89,207600.0,29.0975,29.1044,29.0558,29.0836,207600.0
2012-09-25 12:50:00,41.9,41.96,41.89,41.96,116600.0,29.0906,29.1322,29.0836,29.1322,116600.0
2012-09-25 13:00:00,41.96,41.96,41.91,41.94,104200.0,29.1322,29.1322,29.0975,29.1183,104200.0
2012-09-25 13:10:00,41.94,41.99,41.94,41.95,123800.0,29.1183,29.153,29.1183,29.1253,123800.0
2012-09-25 13:20:00,41.96,41.97,41.94,41.97,225400.0,29.1322,29.1392,29.1183,29.1392,225400.0
2012-09-25 13:30:00,41.97,42.05,41.96,41.99,320900.0,29.1392,29.1947,29.1322,29.153,320900.0
2012-09-25 13:40:00,41.98,41.99,41.92,41.92,169200.0,29.1461,29.153,29.1044,29.1044,169200.0
2012-09-25 13:50:00,41.91,41.96,41.91,41.96,123000.0,29.0975,29.1322,29.0975,29.1322,123000.0
2012-09-25 14:00:00,41.95,41.96,41.9,41.91,187100.0,29.1253,29.1322,29.0906,29.0975,187100.0
2012-09-25 14:10:00,41.92,41.97,41.89,41.89,218400.0,29.1044,29.1392,29.0836,29.0836,218400.0
2012-09-25 14:20:00,41.89,41.9,41.85,41.89,288500.0,29.0836,29.0906,29.0558,29.0836,288500.0
2012-09-25 14:30:00,41.88,41.92,41.86,41.91,103600.0,29.0767,29.1044,29.0628,29.0975,103600.0
2012-09-25 14:40:00,41.91,41.92,41.82,41.89,326200.0,29.0975,29.1044,29.035,29.0836,326200.0
2012-09-25 14:50:00,41.88,41.89,41.78,41.78,440400.0,29.0767,29.0836,29.0072,29.0072,440400.0
2012-09-25 15:00:00,41.78,41.81,41.7,41.71,443700.0,29.0072,29.0281,28.9517,28.9586,443700.0
2012-09-25 15:10:00,41.71,41.71,41.59,41.62,748700.0,28.9586,28.9586,28.8753,28.8962,748700.0
2012-09-25 15:20:00,41.62,41.73,41.62,41.68,456800.0,28.8962,28.9725,28.8962,28.9378,456800.0
2012-09-25 15:30:00,41.68,41.7,41.6,41.61,820600.0,28.9378,28.9517,28.8823,28.8892,820600.0
2012-09-25 15:40:00,41.6,41.62,41.55,41.56,847700.0,28.8823,28.8962,28.8476,28.8545,847700.0
2012-09-25 15:50:00,41.55,41.56,41.49,41.51,1743300.0,28.8476,28.8545,28.8059,28.8198,1743300.0
2012-09-26 09:30:00,41.38,41.41,41.29,41.29,884400.0,28.7295,28.7504,28.667,28.667,884400.0
2012-09-26 09:40:00,41.29,41.3,41.19,41.2,441400.0,28.667,28.674,28.5976,28.6046,441400.0
2012-09-26 09:50:00,41.2,41.29,41.19,41.29,316100.0,28.6046,28.667,28.5976,28.667,316100.0
2012-09-26 10:00:00,41.29,41.3,41.19,41.26,523400.0,28.667,28.674,28.5976,28.6462,523400.0
2012-09-26 10:10:00,41.27,41.28,41.2,41.24,401500.0,28.6532,28.6601,28.6046,28.6323,401500.0
2012-09-26 10:20:00,41.25,41.25,41.14,41.14,191700.0,28.6393,28.6393,28.5629,28.5629,191700.0
2012-09-26 10:30:00,41.15,41.2,41.06,41.1,260100.0,28.5698,28.6046,28.5074,28.5351,260100.0
2012-09-26 10:40:00,41.1,41.18,41.08,41.15,409000.0,28.5351,28.5907,28.5212,28.5698,409000.0
2012-09-26 10:50:00,41.15,41.19,41.11,41.11,192600.0,28.5698,28.5976,28.5421,28.5421,192600.0
2012-09-26 11:00:00,41.11,41.22,41.11,41.19,843100.0,28.5421,28.6184,28.5421,28.5976,843100.0
2012-09-26 11:10:00,41.2,41.26,41.15,41.25,705100.0,28.6046,28.6462,28.5698,28.6393,705100.0
2012-09-26 11:20:00,41.26,41.27,41.22,41.25,359900.0,28.6462,28.6532,28.6184,28.6393,359900.0
2012-09-26 11:30:00,41.25,41.25,41.21,41.22,576300.0,28.6393,28.6393,28.6115,28.6184,576300.0
2012-09-26 11:40:00,41.22,41.3,41.21,41.27,641100.0,28.6184,28.674,28.6115,28.6532,641100.0
2012-09-26 11:50:00,41.27,41.28,41.22,41.26,516800.0,28.6532,28.6601,28.6184,28.6462,516800.0
2012-09-26 12:00:00,41.27,41.38,41.26,41.37,389100.0,28.6532,28.7295,28.6462,28.7226,389100.0
2012-09-26 12:10:00,41.37,41.41,41.34,41.34,540300.0,28.7226,28.7504,28.7018,28.7018,540300.0
2012-09-26 12:20:00,41.34,41.35,41.3,41.3,213800.0,28.7018,28.7087,28.674,28.674,213800.0
2012-09-26 12:30:00,41.3,41.32,41.29,41.31,298700.0,28.674,28.6879,28.667,28.6809,298700.0
2012-09-26 12:40:00,41.3,41.31,41.25,41.27,408000.0,28.674,28.6809,28.6393,28.6532,408000.0
2012-09-26 12:50:00,41.27,41.37,41.25,41.37,698200.0,28.6532,28.7226,28.6393,28.7226,698200.0
2012-09-26 13:00:00,41.37,41.39,41.32,41.35,304500.0,28.7226,28.7365,28.6879,28.7087,304500.0
2012-09-26 13:10:00,41.35,41.36,41.31,41.34,345800.0,28.7087,28.7156,28.6809,28.7018,345800.0
2012-09-26 13:20:00,41.34,41.41,41.33,41.39,267500.0,28.7018,28.7504,28.6948,28.7365,267500.0
2012-09-26 13:30:00,41.39,41.42,41.38,41.41,262800.0,28.7365,28.7573,28.7295,28.7504,262800.0
2012-09-26 13:40:00,41.41,41.43,41.36,41.37,264900.0,28.7504,28.7642,28.7156,28.7226,264900.0
2012-09-26 13:50:00,41.36,41.4,41.29,41.3,374100.0,28.7156,28.7434,28.667,28.674,374100.0
2012-09-26 14:00:00,41.29,41.4,41.29,41.38,587800.0,28.667,28.7434,28.667,28.7295,587800.0
2012-09-26 14:10:00,41.38,41.4,41.34,41.39,336600.0,28.7295,28.7434,28.7018,28.7365,336600.0
2012-09-26 14:20:00,41.39,41.42,41.34,41.35,482100.0,28.7365,28.7573,28.7018,28.7087,482100.0
2012-09-26 14:30:00,41.36,41.4,41.32,41.37,402600.0,28.7156,28.7434,28.6879,28.7226,402600.0
2012-09-26 14:40:00,41.37,41.38,41.35,41.38,346100.0,28.7226,28.7295,28.7087,28.7295,346100.0
2012-09-26 14:50:00,41.37,41.37,41.3,41.35,406200.0,28.7226,28.7226,28.674,28.7087,406200.0
2012-09-26 15:00:00,41.35,41.35,41.29,41.3,594400.0,28.7087,28.7087,28.667,28.674,594400.0
2012-09-26 15:10:00,41.3,41.39,41.29,41.34,537700.0,28.674,28.7365,28.667,28.7018,537700.0
2012-09-26 15:20:00,41.34,41.37,41.3,41.3,784900.0,28.7018,28.7226,28.674,28.674,784900.0
2012-09-26 15:30:00,41.31,41.33,41.26,41.28,567800.0,28.6809,28.6948,28.6462,28.6601,567800.0
2012-09-26 15:40:00,41.28,41.3,41.25,41.28,1323800.0,28.6601,28.674,28.6393,28.6601,1323800.0
2012-09-26 15:50:00,41.28,41.35,41.26,41.3,1048100.0,28.6601,28.7087,28.6462,28.674,1048100.0
2012-09-27 09:30:00,41.82,41.84,41.77,41.8,1055200.0,29.035,29.0489,29.0003,29.0211,1055200.0
2012-09-27 09:40:00,41.81,41.81,41.73,41.77,771800.0,29.0281,29.0281,28.9725,29.0003,771800.0
2012-09-27 09:50:00,41.77,41.78,41.69,41.7,917000.0,29.0003,29.0072,28.9448,28.9517,917000.0
2012-09-27 10:00:00,41.7,41.74,41.62,41.66,862700.0,28.9517,28.9795,28.8962,28.9239,862700.0
2012-09-27 10:10:00,41.65,41.73,41.61,41.7,448500.0,28.917,28.9725,28.8892,28.9517,448500.0
2012-09-27 10:20:00,41.7,41.73,41.66,41.69,408500.0,28.9517,28.9725,28.9239,28.9448,408500.0
2012-09-27 10:30:00,41.69,41.7,41.65,41.66,478600.0,28.9448,28.9517,28.917,28.9239,478600.0
2012-09-27 10:40:00,41.66,41.72,41.65,41.71,377500.0,28.9239,28.9656,28.917,28.9586,377500.0
2012-09-27 10:50:00,41.71,41.75,41.7,41.74,815800.0,28.9586,28.9864,28.9517,28.9795,815800.0
2012-09-27 11:00:00,41.73,41.74,41.68,41.7,434000.0,28.9725,28.9795,28.9378,28.9517,434000.0
2012-09-27 11:10:00,41.7,41.72,41.67,41.67,363000.0,28.9517,28.9656,28.9309,28.9309,363000.0
2012-09-27 11:20:00,41.68,41.72,41.61,41.67,603300.0,28.9378,28.9656,28.8892,28.9309,603300.0
2012-09-27 11:30:00,41.67,41.67,41.63,41.65,279500.0,28.9309,28.9309,28.9031,28.917,279500.0
2012-09-27 11:40:00,41.65,41.7,41.64,41.69,273600.0,28.917,28.9517,28.91,28.9448,273600.0
2012-09-27 11:50:00,41.68,41.82,41.67,41.82,388700.0,28.9378,29.035,28.9309,29.035,388700.0
2012-09-27 12:00:00,41.82,41.92,41.81,41.87,274600.0,29.035,29.1044,29.0281,29.0697,274600.0
2012-09-27 12:10:00,41.88,41.9,41.86,41.89,187500.0,29.0767,29.0906,29.0628,29.0836,187500.0
2012-09-27 12:20:00,41.9,42.0,41.87,41.98,336900.0,29.0906,29.16,29.0697,29.1461,336900.0
2012-09-27 12:30:00,41.98,42.0,41.95,41.98,181200.0,29.1461,29.16,29.1253,29.1461,181200.0
2012-09-27 12:40:00,41.98,41.98,41.95,41.97,108500.0,29.1461,29.1461,29.1253,29.1392,108500.0
2012-09-27 12:50:00,41.97,41.97,41.93,41.96,106300.0,29.1392,29.1392,29.1114,29.1322,106300.0
2012-09-27 13:00:00,41.94,41.96,41.94,41.95,62800.0,29.1183,29.1322,29.1183,29.1253,62800.0
2012-09-27 13:10:00,41.94,42.0,41.94,42.0,134100.0,29.1183,29.16,29.1183,29.16,134100.0
2012-09-27 13:20:00,42.0,42.02,41.99,42.0,122100.0,29.16,29.1739,29.153,29.16,122100.0
2012-09-27 13:30:00,42.0,42.05,41.99,42.04,102100.0,29.16,29.1947,29.153,29.1878,102100.0
2012-09-27 13:40:00,42.04,42.08,42.03,42.03,143800.0,29.1878,29.2155,29.1808,29.1808,143800.0
2012-09-27 13:50:00,42.04,42.04,41.99,42.03,225100.0,29.1878,29.1878,29.153,29.1808,225100.0
2012-09-27 14:00:00,42.03,42.04,42.0,42.0,134300.0,29.1808,29.1878,29.16,29.16,134300.0
2012-09-27 14:10:00,42.0,42.05,41.99,42.05,97600.0,29.16,29.1947,29.153,29.1947,97600.0
2012-09-27 14:20:00,42.05,42.06,42.03,42.05,115900.0,29.1947,29.2016,29.1808,29.1947,115900.0
2012-09-27 14:30:00,42.05,42.07,42.02,42.06,150600.0,29.1947,29.2086,29.1739,29.2016,150600.0
2012-09-27 14:40:00,42.05,42.06,42.04,42.06,100200.0,29.1947,29.2016,29.1878,29.2016,100200.0
2012-09-27 14:50:00,42.06,42.06,42.0,42.01,190800.0,29.2016,29.2016,29.16,29.1669,190800.0
2012-09-27 15:00:00,42.0,42.02,41.98,42.01,352600.0,29.16,29.1739,29.1461,29.1669,352600.0
2012-09-27 15:10:00,42.01,42.01,41.98,41.98,253700.0,29.1669,29.1669,29.1461,29.1461,253700.0
2012-09-27 15:20:00,41.99,42.02,41.98,42.02,364300.0,29.153,29.1739,29.1461,29.1739,364300.0
2012-09-27 15:30:00,42.02,42.06,42.01,42.05,583900.0,29.1739,29.2016,29.1669,29.1947,583900.0
2012-09-27 15:40:00,42.05,42.06,41.98,42.01,822400.0,29.1947,29.2016,29.1461,29.1669,822400.0
2012-09-27 15:50:00,42.01,42.03,41.97,41.98,2049000.0,29.1669,29.1808,29.1392,29.1461,2049000.0
2012-09-28 09:30:00,41.87,41.89,41.75,41.82,1036500.0,29.0697,29.0836,28.9864,29.035,1036500.0
2012-09-28 09:40:00,41.81,41.83,41.65,41.7,679500.0,29.0281,29.042,28.917,28.9517,679500.0
2012-09-28 09:50:00,41.71,41.71,41.61,41.63,598400.0,28.9586,28.9586,28.8892,28.9031,598400.0
2012-09-28 10:00:00,41.64,41.76,41.62,41.69,551500.0,28.91,28.9934,28.8962,28.9448,551500.0
2012-09-28 10:10:00,41.69,41.73,41.65,41.66,706500.0,28.9448,28.9725,28.917,28.9239,706500.0
2012-09-28 10:20:00,41.65,41.69,41.6,41.63,318400.0,28.917,28.9448,28.8823,28.9031,318400.0
2012-09-28 10:30:00,41.62,41.73,41.61,41.71,278300.0,28.8962,28.9725,28.8892,28.9586,278300.0
2012-09-28 10:40:00,41.72,41.74,41.7,41.72,203100.0,28.9656,28.9795,28.9517,28.9656,203100.0
2012-09-28 10:50:00,41.73,41.74,41.68,41.72,230500.0,28.9725,28.9795,28.9378,28.9656,230500.0
2012-09-28 11:00:00,41.73,41.74,41.69,41.71,856500.0,28.9725,28.9795,28.9448,28.9586,856500.0
2012-09-28 11:10:00,41.71,41.71,41.65,41.66,430000.0,28.9586,28.9586,28.917,28.9239,430000.0
2012-09-28 11:20:00,41.66,41.69,41.59,41.61,347200.0,28.9239,28.9448,28.8753,28.8892,347200.0
2012-09-28 11:30:00,41.61,41.69,41.61,41.64,810100.0,28.8892,28.9448,28.8892,28.91,810100.0
2012-09-28 11:40:00,41.64,41.73,41.64,41.71,305900.0,28.91,28.9725,28.91,28.9586,305900.0
2012-09-28 11:50:00,41.71,41.71,41.67,41.71,241100.0,28.9586,28.9586,28.9309,28.9586,241100.0
2012-09-28 12:00:00,41.71,41.8,41.7,41.79,245000.0,28.9586,29.0211,28.9517,29.0142,245000.0
2012-09-28 12:10:00,41.79,41.87,41.79,41.84,286400.0,29.0142,29.0697,29.0142,29.0489,286400.0
2012-09-28 12:20:00,41.84,41.85,41.75,41.76,227600.0,29.0489,29.0558,28.9864,28.9934,227600.0
2012-09-28 12:30:00,41.77,41.81,41.77,41.78,127500.0,29.0003,29.0281,29.0003,29.0072,127500.0
2012-09-28 12:40:00,41.79,41.79,41.77,41.77,107700.0,29.0142,29.0142,29.0003,29.0003,107700.0
2012-09-28 12:50:00,41.77,41.79,41.77,41.78,253300.0,29.0003,29.0142,29.0003,29.0072,253300.0
2012-09-28 13:00:00,41.79,41.8,41.75,41.77,156800.0,29.0142,29.0211,28.9864,29.0003,156800.0
2012-09-28 13:10:00,41.77,41.78,41.71,41.75,236100.0,29.0003,29.0072,28.9586,28.9864,236100.0
2012-09-28 13:20:00,41.75,41.81,41.75,41.8,288900.0,28.9864,29.0281,28.9864,29.0211,288900.0
2012-09-28 13:30:00,41.8,41.88,41.8,41.88,327000.0,29.0211,29.0767,29.0211,29.0767,327000.0
2012-09-28 13:40:00,41.88,41.9,41.86,41.88,224600.0,29.0767,29.0906,29.0628,29.0767,224600.0
2012-09-28 13:50:00,41.87,41.88,41.85,41.85,82500.0,29.0697,29.0767,29.0558,29.0558,82500.0
2012-09-28 14:00:00,41.86,41.88,41.81,41.83,248900.0,29.0628,29.0767,29.0281,29.042,248900.0
2012-09-28 14:10:00,41.83,41.87,41.81,41.83,179200.0,29.042,29.0697,29.0281,29.042,179200.0
2012-09-28 14:20:00,41.83,41.84,41.77,41.78,315900.0,29.042,29.0489,29.0003,29.0072,315900.0
2012-09-28 14:30:00,41.77,41.78,41.74,41.77,242400.0,29.0003,29.0072,28.9795,29.0003,242400.0
2012-09-28 14:40:00,41.77,41.79,41.75,41.78,114600.0,29.0003,29.0142,28.9864,29.0072,114600.0
2012-09-28 14:50:00,41.79,41.81,41.77,41.79,197700.0,29.0142,29.0281,29.0003,29.0142,197700.0
2012-09-28 15:00:00,41.78,41.8,41.75,41.76,188600.0,29.0072,29.0211,28.9864,28.9934,188600.0
2012-09-28 15:10:00,41.76,41.78,41.7,41.71,235600.0,28.9934,29.0072,28.9517,28.9586,235600.0
2012-09-28 15:20:00,41.7,41.74,41.67,41.7,289400.0,28.9517,28.9795,28.9309,28.9517,289400.0
2012-09-28 15:30:00,41.69,41.72,41.63,41.65,465200.0,28.9448,28.9656,28.9031,28.917,465200.0
2012-09-28 15:40:00,41.65,41.8,41.63,41.76,959900.0,28.917,29.0211,28.9031,28.9934,959900.0
2012-09-28 15:50:00,41.76,41.77,41.7,41.72,2348600.0,28.9934,29.0003,28.9517,28.9656,2348600.0
2012-10-01 09:30:00,42.08,42.18,42.05,42.17,425500.0,29.2155,29.285,29.1947,29.278,425500.0
2012-10-01 09:40:00,42.18,42.18,42.13,42.16,194800.0,29.285,29.285,29.2502,29.2711,194800.0
2012-10-01 09:50:00,42.16,42.17,42.12,42.15,526900.0,29.2711,29.278,29.2433,29.2641,526900.0
2012-10-01 10:00:00,42.16,42.49,42.15,42.47,1493500.0,29.2711,29.5002,29.2641,29.4863,1493500.0
2012-10-01 10:10:00,42.48,42.49,42.43,42.44,219000.0,29.4932,29.5002,29.4585,29.4655,219000.0
2012-10-01 10:20:00,42.44,42.45,42.38,42.41,251500.0,29.4655,29.4724,29.4238,29.4446,251500.0
2012-10-01 10:30:00,42.42,42.42,42.38,42.41,126700.0,29.4516,29.4516,29.4238,29.4446,126700.0
2012-10-01 10:40:00,42.41,42.41,42.32,42.33,171100.0,29.4446,29.4446,29.3822,29.3891,171100.0
2012-10-01 10:50:00,42.32,42.37,42.32,42.37,158000.0,29.3822,29.4169,29.3822,29.4169,158000.0
2012-10-01 11:00:00,42.36,42.42,42.36,42.41,209900.0,29.4099,29.4516,29.4099,29.4446,209900.0
2012-10-01 11:10:00,42.41,42.46,42.4,42.42,287400.0,29.4446,29.4794,29.4377,29.4516,287400.0
2012-10-01 11:20:00,42.42,42.44,42.39,42.41,207500.0,29.4516,29.4655,29.4308,29.4446,207500.0
2012-10-01 11:30:00,42.41,42.42,42.38,42.39,219100.0,29.4446,29.4516,29.4238,29.4308,219100.0
2012-10-01 11:40:00,42.38,42.42,42.38,42.39,155300.0,29.4238,29.4516,29.4238,29.4308,155300.0
2012-10-01 11:50:00,42.39,42.4,42.31,42.33,172900.0,29.4308,29.4377,29.3752,29.3891,172900.0
2012-10-01 12:00:00,42.34,42.37,42.33,42.37,282100.0,29.396,29.4169,29.3891,29.4169,282100.0
2012-10-01 12:10:00,42.37,42.38,42.35,42.36,79800.0,29.4169,29.4238,29.403,29.4099,79800.0
2012-10-01 12:20:00,42.37,42.39,42.35,42.37,86200.0,29.4169,29.4308,29.403,29.4169,86200.0
2012-10-01 12:30:00,42.37,42.4,42.32,42.36,129400.0,29.4169,29.4377,29.3822,29.4099,129400.0
2012-10-01 12:40:00,42.35,42.37,42.25,42.25,154800.0,29.403,29.4169,29.3336,29.3336,154800.0
2012-10-01 12:50:00,42.26,42.26,42.21,42.26,431800.0,29.3405,29.3405,29.3058,29.3405,431800.0
2012-10-01 13:00:00,42.27,42.27,42.2,42.2,304200.0,29.3474,29.3474,29.2988,29.2988,304200.0
2012-10-01 13:10:00,42.2,42.21,42.12,42.19,201500.0,29.2988,29.3058,29.2433,29.2919,201500.0
2012-10-01 13:20:00,42.18,42.23,42.15,42.23,136500.0,29.285,29.3197,29.2641,29.3197,136500.0
2012-10-01 13:30:00,42.22,42.23,42.15,42.17,197100.0,29.3127,29.3197,29.2641,29.278,197100.0
2012-10-01 13:40:00,42.16,42.25,42.14,42.25,136300.0,29.2711,29.3336,29.2572,29.3336,136300.0
2012-10-01 13:50:00,42.24,42.31,42.24,42.3,191200.0,29.3266,29.3752,29.3266,29.3683,191200.0
2012-10-01 14:00:00,42.3,42.32,42.27,42.27,151600.0,29.3683,29.3822,29.3474,29.3474,151600.0
2012-10-01 14:10:00,42.27,42.28,42.2,42.21,265500.0,29.3474,29.3544,29.2988,29.3058,265500.0
2012-10-01 14:20:00,42.22,42.25,42.18,42.21,165400.0,29.3127,29.3336,29.285,29.3058,165400.0
2012-10-01 14:30:00,42.22,42.26,42.17,42.24,313300.0,29.3127,29.3405,29.278,29.3266,313300.0
2012-10-01 14:40:00,42.23,42.26,42.22,42.26,288500.0,29.3197,29.3405,29.3127,29.3405,288500.0
2012-10-01 14:50:00,42.25,42.28,42.25,42.27,200500.0,29.3336,29.3544,29.3336,29.3474,200500.0
2012-10-01 15:00:00,42.26,42.27,42.2,42.21,174700.0,29.3405,29.3474,29.2988,29.3058,174700.0
2012-10-01 15:10:00,42.22,42.22,42.14,42.15,524600.0,29.3127,29.3127,29.2572,29.2641,524600.0
2012-10-01 15:20:00,42.14,42.15,42.03,42.12,860500.0,29.2572,29.2641,29.1808,29.2433,860500.0
2012-10-01 15:30:00,42.12,42.16,42.09,42.13,411700.0,29.2433,29.2711,29.2225,29.2502,411700.0
2012-10-01 15:40:00,42.14,42.21,42.11,42.15,463100.0,29.2572,29.3058,29.2364,29.2641,463100.0
2012-10-01 15:50:00,42.15,42.17,42.09,42.14,1820100.0,29.2641,29.278,29.2225,29.2572,1820100.0
2012-10-02 09:30:00,42.38,42.44,42.25,42.28,697200.0,29.4238,29.4655,29.3336,29.3544,697200.0
2012-10-02 09:40:00,42.27,42.34,42.25,42.3,538400.0,29.3474,29.396,29.3336,29.3683,538400.0
2012-10-02 09:50:00,42.3,42.32,42.23,42.24,299600.0,29.3683,29.3822,29.3197,29.3266,299600.0
2012-10-02 10:00:00,42.24,42.24,42.11,42.18,487300.0,29.3266,29.3266,29.2364,29.285,487300.0
2012-10-02 10:10:00,42.18,42.21,42.16,42.21,238700.0,29.285,29.3058,29.2711,29.3058,238700.0
2012-10-02 10:20:00,42.22,42.29,42.21,42.25,1569800.0,29.3127,29.3613,29.3058,29.3336,1569800.0
2012-10-02 10:30:00,42.26,42.29,42.23,42.25,568100.0,29.3405,29.3613,29.3197,29.3336,568100.0
2012-10-02 10:40:00,42.25,42.26,42.22,42.23,188400.0,29.3336,29.3405,29.3127,29.3197,188400.0
2012-10-02 10:50:00,42.23,42.24,42.11,42.16,607600.0,29.3197,29.3266,29.2364,29.2711,607600.0
2012-10-02 11:00:00,42.14,42.17,42.1,42.11,374900.0,29.2572,29.278,29.2294,29.2364,374900.0
2012-10-02 11:10:00,42.11,42.21,42.1,42.19,425900.0,29.2364,29.3058,29.2294,29.2919,425900.0
2012-10-02 11:20:00,42.2,42.21,42.15,42.17,543500.0,29.2988,29.3058,29.2641,29.278,543500.0
2012-10-02 11:30:00,42.17,42.23,42.02,42.06,458800.0,29.278,29.3197,29.1739,29.2016,458800.0
2012-10-02 11:40:00,42.07,42.1,42.02,42.07,328300.0,29.2086,29.2294,29.1739,29.2086,328300.0
2012-10-02 11:50:00,42.07,42.12,42.05,42.08,250600.0,29.2086,29.2433,29.1947,29.2155,250600.0
2012-10-02 12:00:00,42.07,42.11,42.06,42.1,203200.0,29.2086,29.2364,29.2016,29.2294,203200.0
2012-10-02 12:10:00,42.1,42.17,42.08,42.15,279800.0,29.2294,29.278,29.2155,29.2641,279800.0
2012-10-02 12:20:00,42.15,42.17,42.1,42.13,154300.0,29.2641,29.278,29.2294,29.2502,154300.0
2012-10-02 12:30:00,42.13,42.13,42.06,42.11,508400.0,29.2502,29.2502,29.2016,29.2364,508400.0
2012-10-02 12:40:00,42.1,42.13,42.08,42.11,199100.0,29.2294,29.2502,29.2155,29.2364,199100.0
2012-10-02 12:50:00,42.11,42.13,42.08,42.09,111000.0,29.2364,29.2502,29.2155,29.2225,111000.0
2012-10-02 13:00:00,42.1,42.12,42.09,42.12,79800.0,29.2294,29.2433,29.2225,29.2433,79800.0
2012-10-02 13:10:00,42.12,42.12,42.09,42.09,82100.0,29.2433,29.2433,29.2225,29.2225,82100.0
2012-10-02 13:20:00,42.09,42.11,42.06,42.08,157400.0,29.2225,29.2364,29.2016,29.2155,157400.0
2012-10-02 13:30:00,42.07,42.13,42.05,42.12,158900.0,29.2086,29.2502,29.1947,29.2433,158900.0
2012-10-02 13:40:00,42.13,42.14,42.09,42.11,173900.0,29.2502,29.2572,29.2225,29.2364,173900.0
2012-10-02 13:50:00,42.11,42.12,42.04,42.06,506700.0,29.2364,29.2433,29.1878,29.2016,506700.0
2012-10-02 14:00:00,42.06,42.09,42.04,42.07,331900.0,29.2016,29.2225,29.1878,29.2086,331900.0
2012-10-02 14:10:00,42.07,42.1,42.05,42.07,302500.0,29.2086,29.2294,29.1947,29.2086,302500.0
2012-10-02 14:20:00,42.07,42.09,42.01,42.04,478400.0,29.2086,29.2225,29.1669,29.1878,478400.0
2012-10-02 14:30:00,42.04,42.05,42.01,42.01,296800.0,29.1878,29.1947,29.1669,29.1669,296800.0
2012-10-02 14:40:00,42.01,42.02,41.96,41.98,1134100.0,29.1669,29.1739,29.1322,29.1461,1134100.0
2012-10-02 14:50:00,41.98,42.01,41.97,41.97,345600.0,29.1461,29.1669,29.1392,29.1392,345600.0
2012-10-02 15:00:00,41.97,42.03,41.95,42.02,469800.0,29.1392,29.1808,29.1253,29.1739,469800.0
2012-10-02 15:10:00,42.02,42.06,41.98,42.05,579300.0,29.1739,29.2016,29.1461,29.1947,579300.0
2012-10-02 15:20:00,42.05,42.11,42.03,42.1,839400.0,29.1947,29.2364,29.1808,29.2294,839400.0
2012-10-02 15:30:00,42.1,42.13,42.07,42.11,651000.0,29.2294,29.2502,29.2086,29.2364,651000.0
2012-10-02 15:40:00,42.11,42.15,42.08,42.13,1379200.0,29.2364,29.2641,29.2155,29.2502,1379200.0
2012-10-02 15:50:00,42.13,42.17,42.12,42.13,1005400.0,29.2502,29.278,29.2433,29.2502,1005400.0
2012-10-03 09:30:00,42.19,42.2,42.02,42.02,536800.0,29.2919,29.2988,29.1739,29.1739,536800.0
2012-10-03 09:40:00,42.02,42.03,41.89,41.91,793000.0,29.1739,29.1808,29.0836,29.0975,793000.0
2012-10-03 09:50:00,41.91,41.94,41.85,41.89,420800.0,29.0975,29.1183,29.0558,29.0836,420800.0
2012-10-03 10:00:00,41.89,41.96,41.83,41.9,467900.0,29.0836,29.1322,29.042,29.0906,467900.0
2012-10-03 10:10:00,41.91,42.03,41.9,42.03,276600.0,29.0975,29.1808,29.0906,29.1808,276600.0
2012-10-03 10:20:00,42.03,42.04,41.97,42.01,286900.0,29.1808,29.1878,29.1392,29.1669,286900.0
2012-10-03 10:30:00,42.02,42.03,41.93,41.97,466900.0,29.1739,29.1808,29.1114,29.1392,466900.0
2012-10-03 10:40:00,41.97,41.97,41.9,41.91,209600.0,29.1392,29.1392,29.0906,29.0975,209600.0
2012-10-03 10:50:00,41.91,41.93,41.89,41.93,273600.0,29.0975,29.1114,29.0836,29.1114,273600.0
2012-10-03 11:00:00,41.93,42.02,41.92,42.0,324200.0,29.1114,29.1739,29.1044,29.16,324200.0
2012-10-03 11:10:00,42.0,42.1,42.0,42.06,598600.0,29.16,29.2294,29.16,29.2016,598600.0
2012-10-03 11:20:00,42.05,42.1,42.05,42.07,444800.0,29.1947,29.2294,29.1947,29.2086,444800.0
2012-10-03 11:30:00,42.06,42.07,42.04,42.05,186300.0,29.2016,29.2086,29.1878,29.1947,186300.0
2012-10-03 11:40:00,42.06,42.12,42.05,42.09,190000.0,29.2016,29.2433,29.1947,29.2225,190000.0
2012-10-03 11:50:00,42.09,42.12,42.08,42.08,159000.0,29.2225,29.2433,29.2155,29.2155,159000.0
2012-10-03 12:00:00,42.09,42.09,42.06,42.07,196000.0,29.2225,29.2225,29.2016,29.2086,196000.0
2012-10-03 12:10:00,42.07,42.09,42.07,42.08,111600.0,29.2086,29.2225,29.2086,29.2155,111600.0
2012-10-03 12:20:00,42.08,42.11,42.08,42.1,131000.0,29.2155,29.2364,29.2155,29.2294,131000.0
2012-10-03 12:30:00,42.11,42.12,42.1,42.1,149300.0,29.2364,29.2433,29.2294,29.2294,149300.0
2012-10-03 12:40:00,42.1,42.11,42.08,42.1,163500.0,29.2294,29.2364,29.2155,29.2294,163500.0
2012-10-03 12:50:00,42.1,42.12,42.08,42.09,185000.0,29.2294,29.2433,29.2155,29.2225,185000.0
2012-10-03 13:00:00,42.09,42.1,42.07,42.08,65700.0,29.2225,29.2294,29.2086,29.2155,65700.0
2012-10-03 13:10:00,42.07,42.08,42.07,42.07,134200.0,29.2086,29.2155,29.2086,29.2086,134200.0
2012-10-03 13:20:00,42.08,42.09,42.05,42.06,128900.0,29.2155,29.2225,29.1947,29.2016,128900.0
2012-10-03 13:30:00,42.05,42.06,41.95,41.97,223800.0,29.1947,29.2016,29.1253,29.1392,223800.0
2012-10-03 13:40:00,41.97,42.0,41.95,41.99,142900.0,29.1392,29.16,29.1253,29.153,142900.0
2012-10-03 13:50:00,41.99,42.02,41.98,42.0,596700.0,29.153,29.1739,29.1461,29.16,596700.0
2012-10-03 14:00:00,42.0,42.04,42.0,42.02,175700.0,29.16,29.1878,29.16,29.1739,175700.0
2012-10-03 14:10:00,42.02,42.04,41.99,42.0,133000.0,29.1739,29.1878,29.153,29.16,133000.0
2012-10-03 14:20:00,41.99,42.01,41.95,41.96,167200.0,29.153,29.1669,29.1253,29.1322,167200.0
2012-10-03 14:30:00,41.96,42.02,41.95,42.01,166400.0,29.1322,29.1739,29.1253,29.1669,166400.0
2012-10-03 14:40:00,42.01,42.01,41.98,41.99,266400.0,29.1669,29.1669,29.1461,29.153,266400.0
2012-10-03 14:50:00,41.99,42.0,41.91,41.94,752800.0,29.153,29.16,29.0975,29.1183,752800.0
2012-10-03 15:00:00,41.94,41.94,41.9,41.93,547100.0,29.1183,29.1183,29.0906,29.1114,547100.0
2012-10-03 15:10:00,41.93,41.98,41.89,41.92,323300.0,29.1114,29.1461,29.0836,29.1044,323300.0
2012-10-03 15:20:00,41.92,41.99,41.9,41.97,302300.0,29.1044,29.153,29.0906,29.1392,302300.0
2012-10-03 15:30:00,41.98,41.98,41.93,41.96,297600.0,29.1461,29.1461,29.1114,29.1322,297600.0
2012-10-03 15:40:00,41.96,42.0,41.94,41.96,395400.0,29.1322,29.16,29.1183,29.1322,395400.0
2012-10-03 15:50:00,41.96,41.98,41.91,41.92,1116800.0,29.1322,29.1461,29.0975,29.1044,1116800.0
2012-10-04 09:30:00,42.04,42.11,41.98,42.01,849500.0,29.1878,29.2364,29.1461,29.1669,849500.0
2012-10-04 09:40:00,42.0,42.03,41.97,42.03,584400.0,29.16,29.1808,29.1392,29.1808,584400.0
2012-10-04 09:50:00,42.03,42.05,41.95,41.98,1079500.0,29.1808,29.1947,29.1253,29.1461,1079500.0
2012-10-04 10:00:00,41.97,42.11,41.94,42.11,840100.0,29.1392,29.2364,29.1183,29.2364,840100.0
2012-10-04 10:10:00,42.11,42.17,42.11,42.13,298700.0,29.2364,29.278,29.2364,29.2502,298700.0
2012-10-04 10:20:00,42.13,42.15,42.09,42.09,159100.0,29.2502,29.2641,29.2225,29.2225,159100.0
2012-10-04 10:30:00,42.09,42.11,42.05,42.09,270600.0,29.2225,29.2364,29.1947,29.2225,270600.0
2012-10-04 10:40:00,42.09,42.09,42.03,42.06,308900.0,29.2225,29.2225,29.1808,29.2016,308900.0
2012-10-04 10:50:00,42.06,42.13,42.06,42.13,373600.0,29.2016,29.2502,29.2016,29.2502,373600.0
2012-10-04 11:00:00,42.12,42.16,42.03,42.04,694800.0,29.2433,29.2711,29.1808,29.1878,694800.0
2012-10-04 11:10:00,42.04,42.09,42.04,42.06,191300.0,29.1878,29.2225,29.1878,29.2016,191300.0
2012-10-04 11:20:00,42.06,42.06,41.99,42.01,471400.0,29.2016,29.2016,29.153,29.1669,471400.0
2012-10-04 11:30:00,42.02,42.05,41.99,42.02,83500.0,29.1739,29.1947,29.153,29.1739,83500.0
2012-10-04 11:40:00,42.03,42.1,42.03,42.08,149400.0,29.1808,29.2294,29.1808,29.2155,149400.0
2012-10-04 11:50:00,42.07,42.09,42.05,42.08,202400.0,29.2086,29.2225,29.1947,29.2155,202400.0
2012-10-04 12:00:00,42.07,42.14,42.06,42.12,175000.0,29.2086,29.2572,29.2016,29.2433,175000.0
2012-10-04 12:10:00,42.13,42.18,42.12,42.16,216900.0,29.2502,29.285,29.2433,29.2711,216900.0
2012-10-04 12:20:00,42.16,42.21,42.16,42.18,299200.0,29.2711,29.3058,29.2711,29.285,299200.0
2012-10-04 12:30:00,42.19,42.23,42.18,42.2,245400.0,29.2919,29.3197,29.285,29.2988,245400.0
2012-10-04 12:40:00,42.2,42.21,42.17,42.17,425200.0,29.2988,29.3058,29.278,29.278,425200.0
2012-10-04 12:50:00,42.17,42.18,42.12,42.16,1234000.0,29.278,29.285,29.2433,29.2711,1234000.0
2012-10-04 13:00:00,42.16,42.23,42.15,42.21,189200.0,29.2711,29.3197,29.2641,29.3058,189200.0
2012-10-04 13:10:00,42.21,42.23,42.19,42.22,80000.0,29.3058,29.3197,29.2919,29.3127,80000.0
2012-10-04 13:20:00,42.22,42.28,42.21,42.26,208000.0,29.3127,29.3544,29.3058,29.3405,208000.0
2012-10-04 13:30:00,42.26,42.29,42.25,42.26,1476200.0,29.3405,29.3613,29.3336,29.3405,1476200.0
2012-10-04 13:40:00,42.26,42.26,42.22,42.23,180700.0,29.3405,29.3405,29.3127,29.3197,180700.0
2012-10-04 13:50:00,42.23,42.27,42.22,42.26,195800.0,29.3197,29.3474,29.3127,29.3405,195800.0
2012-10-04 14:00:00,42.26,42.26,42.18,42.23,335000.0,29.3405,29.3405,29.285,29.3197,335000.0
2012-10-04 14:10:00,42.24,42.25,42.21,42.24,199800.0,29.3266,29.3336,29.3058,29.3266,199800.0
2012-10-04 14:20:00,42.23,42.24,42.21,42.24,188700.0,29.3197,29.3266,29.3058,29.3266,188700.0
2012-10-04 14:30:00,42.24,42.26,42.22,42.25,255600.0,29.3266,29.3405,29.3127,29.3336,255600.0
2012-10-04 14:40:00,42.24,42.3,42.24,42.3,407400.0,29.3266,29.3683,29.3266,29.3683,407400.0
2012-10-04 14:50:00,42.3,42.3,42.27,42.3,289100.0,29.3683,29.3683,29.3474,29.3683,289100.0
2012-10-04 15:00:00,42.3,42.32,42.29,42.3,457400.0,29.3683,29.3822,29.3613,29.3683,457400.0
2012-10-04 15:10:00,42.3,42.34,42.29,42.33,433600.0,29.3683,29.396,29.3613,29.3891,433600.0
2012-10-04 15:20:00,42.33,42.33,42.29,42.3,313100.0,29.3891,29.3891,29.3613,29.3683,313100.0
2012-10-04 15:30:00,42.29,42.32,42.29,42.31,361400.0,29.3613,29.3822,29.3613,29.3752,361400.0
2012-10-04 15:40:00,42.3,42.31,42.29,42.3,687500.0,29.3683,29.3752,29.3613,29.3683,687500.0
2012-10-04 15:50:00,42.3,42.31,42.27,42.3,1373700.0,29.3683,29.3752,29.3474,29.3683,1373700.0
2012-10-05 09:30:00,42.52,42.56,42.46,42.55,996700.0,29.521,29.5488,29.4794,29.5418,996700.0
2012-10-05 09:40:00,42.55,42.56,42.43,42.49,766100.0,29.5418,29.5488,29.4585,29.5002,766100.0
2012-10-05 09:50:00,42.49,42.59,42.49,42.55,1079200.0,29.5002,29.5696,29.5002,29.5418,1079200.0
2012-10-05 10:00:00,42.55,42.56,42.51,42.54,442100.0,29.5418,29.5488,29.5141,29.5349,442100.0
2012-10-05 10:10:00,42.55,42.61,42.55,42.61,603900.0,29.5418,29.5835,29.5418,29.5835,603900.0
2012-10-05 10:20:00,42.61,42.66,42.61,42.65,604800.0,29.5835,29.6182,29.5835,29.6113,604800.0
2012-10-05 10:30:00,42.65,42.66,42.6,42.6,1405200.0,29.6113,29.6182,29.5766,29.5766,1405200.0
2012-10-05 10:40:00,42.6,42.61,42.52,42.53,539100.0,29.5766,29.5835,29.521,29.528,539100.0
2012-10-05 10:50:00,42.54,42.57,42.52,42.56,236400.0,29.5349,29.5557,29.521,29.5488,236400.0
2012-10-05 11:00:00,42.55,42.56,42.51,42.52,669300.0,29.5418,29.5488,29.5141,29.521,669300.0
2012-10-05 11:10:00,42.53,42.57,42.51,42.56,189900.0,29.528,29.5557,29.5141,29.5488,189900.0
2012-10-05 11:20:00,42.56,42.58,42.51,42.51,325100.0,29.5488,29.5627,29.5141,29.5141,325100.0
2012-10-05 11:30:00,42.51,42.55,42.51,42.53,266000.0,29.5141,29.5418,29.5141,29.528,266000.0
2012-10-05 11:40:00,42.52,42.52,42.47,42.52,467800.0,29.521,29.521,29.4863,29.521,467800.0
2012-10-05 11:50:00,42.52,42.54,42.51,42.52,312900.0,29.521,29.5349,29.5141,29.521,312900.0
2012-10-05 12:00:00,42.53,42.54,42.44,42.47,1726000.0,29.528,29.5349,29.4655,29.4863,1726000.0
2012-10-05 12:10:00,42.47,42.53,42.46,42.5,251900.0,29.4863,29.528,29.4794,29.5071,251900.0
2012-10-05 12:20:00,42.51,42.54,42.49,42.52,318300.0,29.5141,29.5349,29.5002,29.521,318300.0
2012-10-05 12:30:00,42.52,42.55,42.52,42.52,144500.0,29.521,29.5418,29.521,29.521,144500.0
2012-10-05 12:40:00,42.52,42.55,42.48,42.49,103900.0,29.521,29.5418,29.4932,29.5002,103900.0
2012-10-05 12:50:00,42.49,42.52,42.47,42.52,165300.0,29.5002,29.521,29.4863,29.521,165300.0
2012-10-05 13:00:00,42.52,42.52,42.49,42.51,90700.0,29.521,29.521,29.5002,29.5141,90700.0
2012-10-05 13:10:00,42.51,42.51,42.45,42.48,97600.0,29.5141,29.5141,29.4724,29.4932,97600.0
2012-10-05 13:20:00,42.48,42.48,42.38,42.39,108900.0,29.4932,29.4932,29.4238,29.4308,108900.0
2012-10-05 13:30:00,42.38,42.4,42.37,42.4,226800.0,29.4238,29.4377,29.4169,29.4377,226800.0
2012-10-05 13:40:00,42.4,42.4,42.32,42.34,958600.0,29.4377,29.4377,29.3822,29.396,958600.0
2012-10-05 13:50:00,42.35,42.39,42.33,42.38,897800.0,29.403,29.4308,29.3891,29.4238,897800.0
2012-10-05 14:00:00,42.38,42.39,42.35,42.35,237500.0,29.4238,29.4308,29.403,29.403,237500.0
2012-10-05 14:10:00,42.35,42.41,42.33,42.41,795500.0,29.403,29.4446,29.3891,29.4446,795500.0
2012-10-05 14:20:00,42.41,42.41,42.36,42.39,433000.0,29.4446,29.4446,29.4099,29.4308,433000.0
2012-10-05 14:30:00,42.39,42.39,42.36,42.37,321200.0,29.4308,29.4308,29.4099,29.4169,321200.0
2012-10-05 14:40:00,42.36,42.38,42.35,42.36,615600.0,29.4099,29.4238,29.403,29.4099,615600.0
2012-10-05 14:50:00,42.36,42.37,42.23,42.24,586200.0,29.4099,29.4169,29.3197,29.3266,586200.0
2012-10-05 15:00:00,42.24,42.27,42.21,42.23,570400.0,29.3266,29.3474,29.3058,29.3197,570400.0
2012-10-05 15:10:00,42.22,42.23,42.15,42.21,619900.0,29.3127,29.3197,29.2641,29.3058,619900.0
2012-10-05 15:20:00,42.22,42.25,42.2,42.22,651600.0,29.3127,29.3336,29.2988,29.3127,651600.0
2012-10-05 15:30:00,42.23,42.24,42.12,42.13,1515000.0,29.3197,29.3266,29.2433,29.2502,1515000.0
2012-10-05 15:40:00,42.14,42.23,42.14,42.23,1617100.0,29.2572,29.3197,29.2572,29.3197,1617100.0
2012-10-05 15:50:00,42.23,42.28,42.2,42.27,2554200.0,29.3197,29.3544,29.2988,29.3474,2554200.0
2012-10-08 09:30:00,41.76,41.78,41.71,41.72,648300.0,28.9934,29.0072,28.9586,28.9656,648300.0
2012-10-08 09:40:00,41.72,41.78,41.7,41.72,292700.0,28.9656,29.0072,28.9517,28.9656,292700.0
2012-10-08 09:50:00,41.72,41.8,41.72,41.77,251200.0,28.9656,29.0211,28.9656,29.0003,251200.0
2012-10-08 10:00:00,41.77,41.83,41.76,41.78,337100.0,29.0003,29.042,28.9934,29.0072,337100.0
2012-10-08 10:10:00,41.78,41.84,41.78,41.8,446100.0,29.0072,29.0489,29.0072,29.0211,446100.0
2012-10-08 10:20:00,41.81,41.82,41.76,41.77,177600.0,29.0281,29.035,28.9934,29.0003,177600.0
2012-10-08 10:30:00,41.78,41.84,41.74,41.82,261400.0,29.0072,29.0489,28.9795,29.035,261400.0
2012-10-08 10:40:00,41.82,41.9,41.82,41.84,235700.0,29.035,29.0906,29.035,29.0489,235700.0
2012-10-08 10:50:00,41.84,41.87,41.82,41.82,228000.0,29.0489,29.0697,29.035,29.035,228000.0
2012-10-08 11:00:00,41.82,41.85,41.78,41.78,251900.0,29.035,29.0558,29.0072,29.0072,251900.0
2012-10-08 11:10:00,41.79,41.81,41.76,41.77,231300.0,29.0142,29.0281,28.9934,29.0003,231300.0
2012-10-08 11:20:00,41.77,41.8,41.77,41.79,229300.0,29.0003,29.0211,29.0003,29.0142,229300.0
2012-10-08 11:30:00,41.79,41.8,41.76,41.77,354300.0,29.0142,29.0211,28.9934,29.0003,354300.0
2012-10-08 11:40:00,41.77,41.79,41.76,41.78,291700.0,29.0003,29.0142,28.9934,29.0072,291700.0
2012-10-08 11:50:00,41.77,41.81,41.76,41.81,202300.0,29.0003,29.0281,28.9934,29.0281,202300.0
2012-10-08 12:00:00,41.81,41.83,41.79,41.81,194000.0,29.0281,29.042,29.0142,29.0281,194000.0
2012-10-08 12:10:00,41.82,41.86,41.81,41.85,194800.0,29.035,29.0628,29.0281,29.0558,194800.0
2012-10-08 12:20:00,41.84,41.86,41.82,41.84,218300.0,29.0489,29.0628,29.035,29.0489,218300.0
2012-10-08 12:30:00,41.83,41.85,41.82,41.83,67100.0,29.042,29.0558,29.035,29.042,67100.0
2012-10-08 12:40:00,41.83,41.84,41.82,41.84,169700.0,29.042,29.0489,29.035,29.0489,169700.0
2012-10-08 12:50:00,41.84,41.89,41.83,41.88,189400.0,29.0489,29.0836,29.042,29.0767,189400.0
2012-10-08 13:00:00,41.89,41.9,41.84,41.86,318000.0,29.0836,29.0906,29.0489,29.0628,318000.0
2012-10-08 13:10:00,41.86,41.88,41.84,41.87,64700.0,29.0628,29.0767,29.0489,29.0697,64700.0
2012-10-08 13:20:00,41.86,41.87,41.85,41.86,119400.0,29.0628,29.0697,29.0558,29.0628,119400.0
2012-10-08 13:30:00,41.86,41.88,41.84,41.86,101200.0,29.0628,29.0767,29.0489,29.0628,101200.0
2012-10-08 13:40:00,41.87,41.89,41.84,41.84,83700.0,29.0697,29.0836,29.0489,29.0489,83700.0
2012-10-08 13:50:00,41.84,41.85,41.82,41.84,52500.0,29.0489,29.0558,29.035,29.0489,52500.0
2012-10-08 14:00:00,41.84,41.88,41.83,41.85,118000.0,29.0489,29.0767,29.042,29.0558,118000.0
2012-10-08 14:10:00,41.85,41.88,41.83,41.87,56800.0,29.0558,29.0767,29.042,29.0697,56800.0
2012-10-08 14:20:00,41.88,41.89,41.86,41.88,165200.0,29.0767,29.0836,29.0628,29.0767,165200.0
2012-10-08 14:30:00,41.87,41.88,41.87,41.88,79500.0,29.0697,29.0767,29.0697,29.0767,79500.0
2012-10-08 14:40:00,41.87,41.88,41.85,41.87,154400.0,29.0697,29.0767,29.0558,29.0697,154400.0
2012-10-08 14:50:00,41.88,41.9,41.86,41.9,354100.0,29.0767,29.0906,29.0628,29.0906,354100.0
2012-10-08 15:00:00,41.9,41.95,41.9,41.94,162500.0,29.0906,29.1253,29.0906,29.1183,162500.0
2012-10-08 15:10:00,41.94,41.97,41.93,41.94,199000.0,29.1183,29.1392,29.1114,29.1183,199000.0
2012-10-08 15:20:00,41.95,41.96,41.91,41.91,284700.0,29.1253,29.1322,29.0975,29.0975,284700.0
2012-10-08 15:30:00,41.91,41.93,41.89,41.9,971100.0,29.0975,29.1114,29.0836,29.0906,971100.0
2012-10-08 15:40:00,41.9,41.9,41.86,41.88,521600.0,29.0906,29.0906,29.0628,29.0767,521600.0
2012-10-08 15:50:00,41.88,41.9,41.87,41.88,1451200.0,29.0767,29.0906,29.0697,29.0767,1451200.0
2012-10-09 09:30:00,41.86,41.87,41.8,41.82,881700.0,29.0628,29.0697,29.0211,29.035,881700.0
2012-10-09 09:40:00,41.81,41.88,41.78,41.79,971300.0,29.0281,29.0767,29.0072,29.0142,971300.0
2012-10-09 09:50:00,41.79,41.82,41.75,41.77,392100.0,29.0142,29.035,28.9864,29.0003,392100.0
2012-10-09 10:00:00,41.77,42.22,41.76,41.78,345900.0,29.0003,29.3127,28.9934,29.0072,345900.0
2012-10-09 10:10:00,41.78,41.86,41.76,41.84,184000.0,29.0072,29.0628,28.9934,29.0489,184000.0
2012-10-09 10:20:00,41.84,41.86,41.78,41.79,468700.0,29.0489,29.0628,29.0072,29.0142,468700.0
2012-10-09 10:30:00,41.79,41.83,41.73,41.75,381400.0,29.0142,29.042,28.9725,28.9864,381400.0
2012-10-09 10:40:00,41.74,41.77,41.63,41.64,406600.0,28.9795,29.0003,28.9031,28.91,406600.0
2012-10-09 10:50:00,41.64,41.64,41.54,41.56,869800.0,28.91,28.91,28.8406,28.8545,869800.0
2012-10-09 11:00:00,41.56,41.57,41.5,41.57,271900.0,28.8545,28.8614,28.8128,28.8614,271900.0
2012-10-09 11:10:00,41.57,41.57,41.45,41.45,298000.0,28.8614,28.8614,28.7781,28.7781,298000.0
2012-10-09 11:20:00,41.46,41.5,41.43,41.47,543000.0,28.7851,28.8128,28.7642,28.792,543000.0
2012-10-09 11:30:00,41.47,41.53,41.43,41.51,353900.0,28.792,28.8337,28.7642,28.8198,353900.0
2012-10-09 11:40:00,41.5,41.51,41.45,41.48,337800.0,28.8128,28.8198,28.7781,28.799,337800.0
2012-10-09 11:50:00,41.47,41.52,41.47,41.52,165400.0,28.792,28.8267,28.792,28.8267,165400.0
2012-10-09 12:00:00,41.51,41.56,41.51,41.55,250000.0,28.8198,28.8545,28.8198,28.8476,250000.0
2012-10-09 12:10:00,41.56,41.62,41.55,41.61,284600.0,28.8545,28.8962,28.8476,28.8892,284600.0
2012-10-09 12:20:00,41.6,41.61,41.57,41.59,197800.0,28.8823,28.8892,28.8614,28.8753,197800.0
2012-10-09 12:30:00,41.58,41.59,41.55,41.56,164600.0,28.8684,28.8753,28.8476,28.8545,164600.0
2012-10-09 12:40:00,41.56,41.57,41.53,41.54,156200.0,28.8545,28.8614,28.8337,28.8406,156200.0
2012-10-09 12:50:00,41.55,41.55,41.52,41.53,153100.0,28.8476,28.8476,28.8267,28.8337,153100.0
2012-10-09 13:00:00,41.53,41.57,41.52,41.53,236600.0,28.8337,28.8614,28.8267,28.8337,236600.0
2012-10-09 13:10:00,41.54,41.57,41.54,41.56,136500.0,28.8406,28.8614,28.8406,28.8545,136500.0
2012-10-09 13:20:00,41.56,41.58,41.54,41.54,168100.0,28.8545,28.8684,28.8406,28.8406,168100.0
2012-10-09 13:30:00,41.54,41.65,41.54,41.65,570500.0,28.8406,28.917,28.8406,28.917,570500.0
2012-10-09 13:40:00,41.64,41.68,41.63,41.67,119500.0,28.91,28.9378,28.9031,28.9309,119500.0
2012-10-09 13:50:00,41.66,41.69,41.64,41.64,102600.0,28.9239,28.9448,28.91,28.91,102600.0
2012-10-09 14:00:00,41.64,41.65,41.61,41.63,142200.0,28.91,28.917,28.8892,28.9031,142200.0
2012-10-09 14:10:00,41.63,41.68,41.61,41.67,225400.0,28.9031,28.9378,28.8892,28.9309,225400.0
2012-10-09 14:20:00,41.67,41.69,41.65,41.66,127500.0,28.9309,28.9448,28.917,28.9239,127500.0
2012-10-09 14:30:00,41.65,41.67,41.63,41.63,182400.0,28.917,28.9309,28.9031,28.9031,182400.0
2012-10-09 14:40:00,41.63,41.66,41.59,41.63,267900.0,28.9031,28.9239,28.8753,28.9031,267900.0
2012-10-09 14:50:00,41.63,41.67,41.62,41.66,252700.0,28.9031,28.9309,28.8962,28.9239,252700.0
2012-10-09 15:00:00,41.67,41.69,41.64,41.67,405500.0,28.9309,28.9448,28.91,28.9309,405500.0
2012-10-09 15:10:00,41.68,41.69,41.62,41.62,427200.0,28.9378,28.9448,28.8962,28.8962,427200.0
2012-10-09 15:20:00,41.63,41.64,41.57,41.6,375300.0,28.9031,28.91,28.8614,28.8823,375300.0
2012-10-09 15:30:00,41.59,41.6,41.55,41.58,452900.0,28.8753,28.8823,28.8476,28.8684,452900.0
2012-10-09 15:40:00,41.58,41.62,41.58,41.61,682400.0,28.8684,28.8962,28.8684,28.8892,682400.0
2012-10-09 15:50:00,41.61,41.61,41.54,41.57,1165300.0,28.8892,28.8892,28.8406,28.8614,1165300.0
2012-10-10 09:30:00,41.62,41.64,41.51,41.52,297800.0,28.8962,28.91,28.8198,28.8267,297800.0
2012-10-10 09:40:00,41.52,41.54,41.45,41.52,335700.0,28.8267,28.8406,28.7781,28.8267,335700.0
2012-10-10 09:50:00,41.53,41.56,41.48,41.5,503100.0,28.8337,28.8545,28.799,28.8128,503100.0
2012-10-10 10:00:00,41.49,41.56,41.49,41.55,335500.0,28.8059,28.8545,28.8059,28.8476,335500.0
2012-10-10 10:10:00,41.54,41.58,41.5,41.52,518100.0,28.8406,28.8684,28.8128,28.8267,518100.0
2012-10-10 10:20:00,41.53,41.62,41.51,41.61,265600.0,28.8337,28.8962,28.8198,28.8892,265600.0
2012-10-10 10:30:00,41.62,41.64,41.56,41.59,319600.0,28.8962,28.91,28.8545,28.8753,319600.0
2012-10-10 10:40:00,41.59,41.59,41.5,41.5,450700.0,28.8753,28.8753,28.8128,28.8128,450700.0
2012-10-10 10:50:00,41.5,41.55,41.5,41.52,242700.0,28.8128,28.8476,28.8128,28.8267,242700.0
2012-10-10 11:00:00,41.52,41.53,41.49,41.53,224400.0,28.8267,28.8337,28.8059,28.8337,224400.0
2012-10-10 11:10:00,41.53,41.54,41.48,41.48,177900.0,28.8337,28.8406,28.799,28.799,177900.0
2012-10-10 11:20:00,41.49,41.51,41.46,41.47,480600.0,28.8059,28.8198,28.7851,28.792,480600.0
2012-10-10 11:30:00,41.48,41.48,41.4,41.4,339800.0,28.799,28.799,28.7434,28.7434,339800.0
2012-10-10 11:40:00,41.4,41.43,41.39,41.4,185200.0,28.7434,28.7642,28.7365,28.7434,185200.0
2012-10-10 11:50:00,41.4,41.4,41.32,41.35,403400.0,28.7434,28.7434,28.6879,28.7087,403400.0
2012-10-10 12:00:00,41.34,41.39,41.34,41.37,126500.0,28.7018,28.7365,28.7018,28.7226,126500.0
2012-10-10 12:10:00,41.38,41.41,41.35,41.36,193000.0,28.7295,28.7504,28.7087,28.7156,193000.0
2012-10-10 12:20:00,41.37,41.39,41.35,41.39,1795800.0,28.7226,28.7365,28.7087,28.7365,1795800.0
2012-10-10 12:30:00,41.38,41.39,41.33,41.34,988800.0,28.7295,28.7365,28.6948,28.7018,988800.0
2012-10-10 12:40:00,41.33,41.34,41.3,41.33,440500.0,28.6948,28.7018,28.674,28.6948,440500.0
2012-10-10 12:50:00,41.33,41.34,41.28,41.29,348200.0,28.6948,28.7018,28.6601,28.667,348200.0
2012-10-10 13:00:00,41.28,41.31,41.25,41.3,102600.0,28.6601,28.6809,28.6393,28.674,102600.0
2012-10-10 13:10:00,41.3,41.35,41.29,41.34,90500.0,28.674,28.7087,28.667,28.7018,90500.0
2012-10-10 13:20:00,41.34,41.37,41.32,41.36,238500.0,28.7018,28.7226,28.6879,28.7156,238500.0
2012-10-10 13:30:00,41.35,41.4,41.32,41.37,131300.0,28.7087,28.7434,28.6879,28.7226,131300.0
2012-10-10 13:40:00,41.38,41.38,41.31,41.35,119400.0,28.7295,28.7295,28.6809,28.7087,119400.0
2012-10-10 13:50:00,41.34,41.35,41.32,41.34,58500.0,28.7018,28.7087,28.6879,28.7018,58500.0
2012-10-10 14:00:00,41.34,41.43,41.33,41.39,139300.0,28.7018,28.7642,28.6948,28.7365,139300.0
2012-10-10 14:10:00,41.39,41.4,41.34,41.36,110600.0,28.7365,28.7434,28.7018,28.7156,110600.0
2012-10-10 14:20:00,41.36,41.36,41.32,41.34,1339600.0,28.7156,28.7156,28.6879,28.7018,1339600.0
2012-10-10 14:30:00,41.33,41.36,41.31,41.32,118400.0,28.6948,28.7156,28.6809,28.6879,118400.0
2012-10-10 14:40:00,41.33,41.35,41.31,41.33,308600.0,28.6948,28.7087,28.6809,28.6948,308600.0
2012-10-10 14:50:00,41.34,41.37,41.34,41.35,202800.0,28.7018,28.7226,28.7018,28.7087,202800.0
2012-10-10 15:00:00,41.35,41.38,41.33,41.38,247800.0,28.7087,28.7295,28.6948,28.7295,247800.0
2012-10-10 15:10:00,41.38,41.41,41.36,41.37,294100.0,28.7295,28.7504,28.7156,28.7226,294100.0
2012-10-10 15:20:00,41.37,41.41,41.34,41.38,266400.0,28.7226,28.7504,28.7018,28.7295,266400.0
2012-10-10 15:30:00,41.38,41.39,41.34,41.36,250200.0,28.7295,28.7365,28.7018,28.7156,250200.0
2012-10-10 15:40:00,41.37,41.37,41.33,41.34,166900.0,28.7226,28.7226,28.6948,28.7018,166900.0
2012-10-10 15:50:00,41.35,41.35,41.3,41.34,957500.0,28.7087,28.7087,28.674,28.7018,957500.0
2012-10-11 09:30:00,41.81,41.83,41.78,41.79,816300.0,29.0281,29.042,29.0072,29.0142,816300.0
2012-10-11 09:40:00,41.8,41.81,41.76,41.78,517800.0,29.0211,29.0281,28.9934,29.0072,517800.0
2012-10-11 09:50:00,41.78,41.83,41.77,41.81,342300.0,29.0072,29.042,29.0003,29.0281,342300.0
2012-10-11 10:00:00,41.81,41.87,41.77,41.83,562300.0,29.0281,29.0697,29.0003,29.042,562300.0
2012-10-11 10:10:00,41.83,41.86,41.81,41.84,342100.0,29.042,29.0628,29.0281,29.0489,342100.0
2012-10-11 10:20:00,41.84,41.87,41.83,41.84,267600.0,29.0489,29.0697,29.042,29.0489,267600.0
2012-10-11 10:30:00,41.85,41.88,41.84,41.87,343800.0,29.0558,29.0767,29.0489,29.0697,343800.0
2012-10-11 10:40:00,41.87,41.95,41.87,41.92,505300.0,29.0697,29.1253,29.0697,29.1044,505300.0
2012-10-11 10:50:00,41.92,41.94,41.89,41.91,251600.0,29.1044,29.1183,29.0836,29.0975,251600.0
2012-10-11 11:00:00,41.91,41.94,41.86,41.87,223700.0,29.0975,29.1183,29.0628,29.0697,223700.0
2012-10-11 11:10:00,41.87,41.9,41.82,41.83,219500.0,29.0697,29.0906,29.035,29.042,219500.0
2012-10-11 11:20:00,41.83,41.87,41.82,41.86,217500.0,29.042,29.0697,29.035,29.0628,217500.0
2012-10-11 11:30:00,41.86,41.87,41.83,41.84,230600.0,29.0628,29.0697,29.042,29.0489,230600.0
2012-10-11 11:40:00,41.83,41.83,41.79,41.81,180100.0,29.042,29.042,29.0142,29.0281,180100.0
2012-10-11 11:50:00,41.81,41.83,41.78,41.82,208800.0,29.0281,29.042,29.0072,29.035,208800.0
2012-10-11 12:00:00,41.82,41.85,41.8,41.83,122800.0,29.035,29.0558,29.0211,29.042,122800.0
2012-10-11 12:10:00,41.84,41.87,41.83,41.85,64700.0,29.0489,29.0697,29.042,29.0558,64700.0
2012-10-11 12:20:00,41.85,41.86,41.81,41.84,123500.0,29.0558,29.0628,29.0281,29.0489,123500.0
2012-10-11 12:30:00,41.84,41.86,41.83,41.85,196700.0,29.0489,29.0628,29.042,29.0558,196700.0
2012-10-11 12:40:00,41.85,41.89,41.81,41.88,93100.0,29.0558,29.0836,29.0281,29.0767,93100.0
2012-10-11 12:50:00,41.88,41.9,41.84,41.85,67200.0,29.0767,29.0906,29.0489,29.0558,67200.0
2012-10-11 13:00:00,41.85,41.87,41.81,41.83,334200.0,29.0558,29.0697,29.0281,29.042,334200.0
2012-10-11 13:10:00,41.83,41.84,41.81,41.83,171700.0,29.042,29.0489,29.0281,29.042,171700.0
2012-10-11 13:20:00,41.82,41.82,41.77,41.79,224600.0,29.035,29.035,29.0003,29.0142,224600.0
2012-10-11 13:30:00,41.79,41.8,41.75,41.76,108100.0,29.0142,29.0211,28.9864,28.9934,108100.0
2012-10-11 13:40:00,41.76,41.79,41.72,41.76,104100.0,28.9934,29.0142,28.9656,28.9934,104100.0
2012-10-11 13:50:00,41.76,41.78,41.72,41.76,304400.0,28.9934,29.0072,28.9656,28.9934,304400.0
2012-10-11 14:00:00,41.76,41.8,41.76,41.76,267800.0,28.9934,29.0211,28.9934,28.9934,267800.0
2012-10-11 14:10:00,41.75,41.81,41.75,41.8,246900.0,28.9864,29.0281,28.9864,29.0211,246900.0
2012-10-11 14:20:00,41.81,41.81,41.76,41.8,146200.0,29.0281,29.0281,28.9934,29.0211,146200.0
2012-10-11 14:30:00,41.79,41.81,41.76,41.78,63500.0,29.0142,29.0281,28.9934,29.0072,63500.0
2012-10-11 14:40:00,41.78,41.78,41.73,41.74,206600.0,29.0072,29.0072,28.9725,28.9795,206600.0
2012-10-11 14:50:00,41.74,41.78,41.74,41.75,322600.0,28.9795,29.0072,28.9795,28.9864,322600.0
2012-10-11 15:00:00,41.75,41.77,41.73,41.74,115400.0,28.9864,29.0003,28.9725,28.9795,115400.0
2012-10-11 15:10:00,41.74,41.79,41.74,41.75,90000.0,28.9795,29.0142,28.9795,28.9864,90000.0
2012-10-11 15:20:00,41.75,41.79,41.75,41.79,205100.0,28.9864,29.0142,28.9864,29.0142,205100.0
2012-10-11 15:30:00,41.79,41.8,41.75,41.76,155400.0,29.0142,29.0211,28.9864,28.9934,155400.0
2012-10-11 15:40:00,41.76,41.77,41.74,41.76,664600.0,28.9934,29.0003,28.9795,28.9934,664600.0
2012-10-11 15:50:00,41.76,41.79,41.72,41.72,773500.0,28.9934,29.0142,28.9656,28.9656,773500.0
2012-10-12 09:30:00,41.7,41.76,41.64,41.72,380000.0,28.9517,28.9934,28.91,28.9656,380000.0
2012-10-12 09:40:00,41.72,41.73,41.64,41.71,460700.0,28.9656,28.9725,28.91,28.9586,460700.0
2012-10-12 09:50:00,41.71,41.85,41.69,41.84,509000.0,28.9586,29.0558,28.9448,29.0489,509000.0
2012-10-12 10:00:00,41.85,41.89,41.76,41.77,3305800.0,29.0558,29.0836,28.9934,29.0003,3305800.0
2012-10-12 10:10:00,41.77,41.84,41.75,41.78,568100.0,29.0003,29.0489,28.9864,29.0072,568100.0
2012-10-12 10:20:00,41.78,41.8,41.71,41.74,580800.0,29.0072,29.0211,28.9586,28.9795,580800.0
2012-10-12 10:30:00,41.75,41.77,41.72,41.76,208400.0,28.9864,29.0003,28.9656,28.9934,208400.0
2012-10-12 10:40:00,41.75,41.8,41.7,41.73,327600.0,28.9864,29.0211,28.9517,28.9725,327600.0
2012-10-12 10:50:00,41.74,41.81,41.71,41.76,428000.0,28.9795,29.0281,28.9586,28.9934,428000.0
2012-10-12 11:00:00,41.76,41.76,41.71,41.71,271500.0,28.9934,28.9934,28.9586,28.9586,271500.0
2012-10-12 11:10:00,41.72,41.72,41.62,41.64,306600.0,28.9656,28.9656,28.8962,28.91,306600.0
2012-10-12 11:20:00,41.63,41.69,41.63,41.65,332800.0,28.9031,28.9448,28.9031,28.917,332800.0
2012-10-12 11:30:00,41.65,41.65,41.55,41.58,515100.0,28.917,28.917,28.8476,28.8684,515100.0
2012-10-12 11:40:00,41.58,41.59,41.52,41.55,542500.0,28.8684,28.8753,28.8267,28.8476,542500.0
2012-10-12 11:50:00,41.56,41.63,41.54,41.63,818400.0,28.8545,28.9031,28.8406,28.9031,818400.0
2012-10-12 12:00:00,41.62,41.67,41.59,41.65,792000.0,28.8962,28.9309,28.8753,28.917,792000.0
2012-10-12 12:10:00,41.65,41.67,41.59,41.59,139800.0,28.917,28.9309,28.8753,28.8753,139800.0
2012-10-12 12:20:00,41.59,41.61,41.57,41.57,185100.0,28.8753,28.8892,28.8614,28.8614,185100.0
2012-10-12 12:30:00,41.58,41.6,41.55,41.56,219700.0,28.8684,28.8823,28.8476,28.8545,219700.0
2012-10-12 12:40:00,41.56,41.58,41.56,41.56,170400.0,28.8545,28.8684,28.8545,28.8545,170400.0
2012-10-12 12:50:00,41.57,41.61,41.56,41.61,190700.0,28.8614,28.8892,28.8545,28.8892,190700.0
2012-10-12 13:00:00,41.6,41.6,41.57,41.59,118900.0,28.8823,28.8823,28.8614,28.8753,118900.0
2012-10-12 13:10:00,41.59,41.59,41.55,41.56,165700.0,28.8753,28.8753,28.8476,28.8545,165700.0
2012-10-12 13:20:00,41.56,41.58,41.55,41.58,40800.0,28.8545,28.8684,28.8476,28.8684,40800.0
2012-10-12 13:30:00,41.58,41.59,41.54,41.58,104700.0,28.8684,28.8753,28.8406,28.8684,104700.0
2012-10-12 13:40:00,41.58,41.59,41.52,41.55,73200.0,28.8684,28.8753,28.8267,28.8476,73200.0
2012-10-12 13:50:00,41.54,41.61,41.54,41.61,96400.0,28.8406,28.8892,28.8406,28.8892,96400.0
2012-10-12 14:00:00,41.6,41.62,41.58,41.59,157800.0,28.8823,28.8962,28.8684,28.8753,157800.0
2012-10-12 14:10:00,41.59,41.61,41.58,41.61,136100.0,28.8753,28.8892,28.8684,28.8892,136100.0
2012-10-12 14:20:00,41.6,41.66,41.6,41.64,215900.0,28.8823,28.9239,28.8823,28.91,215900.0
2012-10-12 14:30:00,41.64,41.66,41.61,41.65,186700.0,28.91,28.9239,28.8892,28.917,186700.0
2012-10-12 14:40:00,41.65,41.65,41.59,41.61,201900.0,28.917,28.917,28.8753,28.8892,201900.0
2012-10-12 14:50:00,41.61,41.67,41.6,41.62,205100.0,28.8892,28.9309,28.8823,28.8962,205100.0
2012-10-12 15:00:00,41.61,41.63,41.58,41.6,154700.0,28.8892,28.9031,28.8684,28.8823,154700.0
2012-10-12 15:10:00,41.6,41.63,41.59,41.63,207500.0,28.8823,28.9031,28.8753,28.9031,207500.0
2012-10-12 15:20:00,41.62,41.64,41.59,41.59,209700.0,28.8962,28.91,28.8753,28.8753,209700.0
2012-10-12 15:30:00,41.59,41.59,41.54,41.55,255100.0,28.8753,28.8753,28.8406,28.8476,255100.0
2012-10-12 15:40:00,41.54,41.59,41.54,41.55,675300.0,28.8406,28.8753,28.8406,28.8476,675300.0
2012-10-12 15:50:00,41.55,41.6,41.54,41.59,662500.0,28.8476,28.8823,28.8406,28.8753,662500.0
2012-10-15 09:30:00,41.71,41.77,41.67,41.69,378100.0,28.9586,29.0003,28.9309,28.9448,378100.0
2012-10-15 09:40:00,41.69,41.72,41.65,41.67,380100.0,28.9448,28.9656,28.917,28.9309,380100.0
2012-10-15 09:50:00,41.68,41.69,41.63,41.67,303900.0,28.9378,28.9448,28.9031,28.9309,303900.0
2012-10-15 10:00:00,41.67,41.71,41.64,41.68,162100.0,28.9309,28.9586,28.91,28.9378,162100.0
2012-10-15 10:10:00,41.68,41.69,41.6,41.61,237600.0,28.9378,28.9448,28.8823,28.8892,237600.0
2012-10-15 10:20:00,41.62,41.64,41.57,41.58,181400.0,28.8962,28.91,28.8614,28.8684,181400.0
2012-10-15 10:30:00,41.58,41.6,41.55,41.56,197900.0,28.8684,28.8823,28.8476,28.8545,197900.0
2012-10-15 10:40:00,41.56,41.61,41.55,41.59,190600.0,28.8545,28.8892,28.8476,28.8753,190600.0
2012-10-15 10:50:00,41.59,41.61,41.58,41.6,207200.0,28.8753,28.8892,28.8684,28.8823,207200.0
2012-10-15 11:00:00,41.6,41.66,41.59,41.65,187600.0,28.8823,28.9239,28.8753,28.917,187600.0
2012-10-15 11:10:00,41.66,41.69,41.64,41.66,293800.0,28.9239,28.9448,28.91,28.9239,293800.0
2012-10-15 11:20:00,41.67,41.71,41.66,41.7,279100.0,28.9309,28.9586,28.9239,28.9517,279100.0
2012-10-15 11:30:00,41.7,41.77,41.69,41.77,184900.0,28.9517,29.0003,28.9448,29.0003,184900.0
2012-10-15 11:40:00,41.77,41.82,41.76,41.77,335300.0,29.0003,29.035,28.9934,29.0003,335300.0
2012-10-15 11:50:00,41.77,41.78,41.74,41.76,200900.0,29.0003,29.0072,28.9795,28.9934,200900.0
2012-10-15 12:00:00,41.76,41.81,41.75,41.81,287700.0,28.9934,29.0281,28.9864,29.0281,287700.0
2012-10-15 12:10:00,41.81,41.84,41.8,41.83,137100.0,29.0281,29.0489,29.0211,29.042,137100.0
2012-10-15 12:20:00,41.83,41.89,41.83,41.89,143900.0,29.042,29.0836,29.042,29.0836,143900.0
2012-10-15 12:30:00,41.89,41.91,41.86,41.91,157300.0,29.0836,29.0975,29.0628,29.0975,157300.0
2012-10-15 12:40:00,41.92,41.93,41.9,41.92,277900.0,29.1044,29.1114,29.0906,29.1044,277900.0
2012-10-15 12:50:00,41.93,41.94,41.9,41.91,135200.0,29.1114,29.1183,29.0906,29.0975,135200.0
2012-10-15 13:00:00,41.91,41.93,41.9,41.93,223300.0,29.0975,29.1114,29.0906,29.1114,223300.0
2012-10-15 13:10:00,41.93,41.95,41.9,41.9,186400.0,29.1114,29.1253,29.0906,29.0906,186400.0
2012-10-15 13:20:00,41.9,41.92,41.88,41.9,151600.0,29.0906,29.1044,29.0767,29.0906,151600.0
2012-10-15 13:30:00,41.9,41.91,41.86,41.87,164300.0,29.0906,29.0975,29.0628,29.0697,164300.0
2012-10-15 13:40:00,41.87,41.9,41.87,41.9,121900.0,29.0697,29.0906,29.0697,29.0906,121900.0
2012-10-15 13:50:00,41.9,41.92,41.89,41.9,175700.0,29.0906,29.1044,29.0836,29.0906,175700.0
2012-10-15 14:00:00,41.9,41.92,41.89,41.91,158800.0,29.0906,29.1044,29.0836,29.0975,158800.0
2012-10-15 14:10:00,41.91,41.92,41.88,41.89,275500.0,29.0975,29.1044,29.0767,29.0836,275500.0
2012-10-15 14:20:00,41.88,41.9,41.87,41.87,121600.0,29.0767,29.0906,29.0697,29.0697,121600.0
2012-10-15 14:30:00,41.87,41.88,41.83,41.84,158100.0,29.0697,29.0767,29.042,29.0489,158100.0
2012-10-15 14:40:00,41.85,41.85,41.79,41.81,181400.0,29.0558,29.0558,29.0142,29.0281,181400.0
2012-10-15 14:50:00,41.81,41.84,41.8,41.81,164200.0,29.0281,29.0489,29.0211,29.0281,164200.0
2012-10-15 15:00:00,41.81,41.83,41.8,41.82,147300.0,29.0281,29.042,29.0211,29.035,147300.0
2012-10-15 15:10:00,41.82,41.89,41.82,41.89,277500.0,29.035,29.0836,29.035,29.0836,277500.0
2012-10-15 15:20:00,41.88,41.89,41.85,41.88,192300.0,29.0767,29.0836,29.0558,29.0767,192300.0
2012-10-15 15:30:00,41.88,41.89,41.84,41.84,217300.0,29.0767,29.0836,29.0489,29.0489,217300.0
2012-10-15 15:40:00,41.84,41.88,41.84,41.86,506800.0,29.0489,29.0767,29.0489,29.0628,506800.0
2012-10-15 15:50:00,41.87,41.91,41.86,41.89,1446500.0,29.0697,29.0975,29.0628,29.0836,1446500.0
2012-10-16 09:30:00,42.12,42.16,42.12,42.15,485400.0,29.2433,29.2711,29.2433,29.2641,485400.0
2012-10-16 09:40:00,42.15,42.24,42.12,42.24,525500.0,29.2641,29.3266,29.2433,29.3266,525500.0
2012-10-16 09:50:00,42.24,42.32,42.24,42.31,703900.0,29.3266,29.3822,29.3266,29.3752,703900.0
2012-10-16 10:00:00,42.31,42.32,42.28,42.3,358000.0,29.3752,29.3822,29.3544,29.3683,358000.0
2012-10-16 10:10:00,42.29,42.33,42.27,42.27,549400.0,29.3613,29.3891,29.3474,29.3474,549400.0
2012-10-16 10:20:00,42.27,42.3,42.23,42.26,619300.0,29.3474,29.3683,29.3197,29.3405,619300.0
2012-10-16 10:30:00,42.26,42.32,42.26,42.29,232300.0,29.3405,29.3822,29.3405,29.3613,232300.0
2012-10-16 10:40:00,42.29,42.3,42.27,42.3,378500.0,29.3613,29.3683,29.3474,29.3683,378500.0
2012-10-16 10:50:00,42.29,42.31,42.23,42.29,352500.0,29.3613,29.3752,29.3197,29.3613,352500.0
2012-10-16 11:00:00,42.29,42.29,42.25,42.28,251000.0,29.3613,29.3613,29.3336,29.3544,251000.0
2012-10-16 11:10:00,42.28,42.31,42.27,42.31,170400.0,29.3544,29.3752,29.3474,29.3752,170400.0
2012-10-16 11:20:00,42.31,42.36,42.3,42.36,184600.0,29.3752,29.4099,29.3683,29.4099,184600.0
2012-10-16 11:30:00,42.36,42.38,42.34,42.34,203200.0,29.4099,29.4238,29.396,29.396,203200.0
2012-10-16 11:40:00,42.35,42.35,42.32,42.32,156400.0,29.403,29.403,29.3822,29.3822,156400.0
2012-10-16 11:50:00,42.33,42.35,42.32,42.34,168200.0,29.3891,29.403,29.3822,29.396,168200.0
2012-10-16 12:00:00,42.35,42.39,42.32,42.39,123300.0,29.403,29.4308,29.3822,29.4308,123300.0
2012-10-16 12:10:00,42.39,42.41,42.35,42.37,129700.0,29.4308,29.4446,29.403,29.4169,129700.0
2012-10-16 12:20:00,42.36,42.37,42.34,42.36,105100.0,29.4099,29.4169,29.396,29.4099,105100.0
2012-10-16 12:30:00,42.35,42.38,42.35,42.37,91800.0,29.403,29.4238,29.403,29.4169,91800.0
2012-10-16 12:40:00,42.37,42.38,42.36,42.36,91700.0,29.4169,29.4238,29.4099,29.4099,91700.0
2012-10-16 12:50:00,42.36,42.37,42.32,42.32,316100.0,29.4099,29.4169,29.3822,29.3822,316100.0
2012-10-16 13:00:00,42.33,42.36,42.32,42.35,93800.0,29.3891,29.4099,29.3822,29.403,93800.0
2012-10-16 13:10:00,42.34,42.36,42.34,42.36,59500.0,29.396,29.4099,29.396,29.4099,59500.0
2012-10-16 13:20:00,42.36,42.37,42.35,42.37,100200.0,29.4099,29.4169,29.403,29.4169,100200.0
2012-10-16 13:30:00,42.37,42.4,42.36,42.39,52600.0,29.4169,29.4377,29.4099,29.4308,52600.0
2012-10-16 13:40:00,42.39,42.39,42.36,42.36,124400.0,29.4308,29.4308,29.4099,29.4099,124400.0
2012-10-16 13:50:00,42.36,42.37,42.33,42.34,383400.0,29.4099,29.4169,29.3891,29.396,383400.0
2012-10-16 14:00:00,42.34,42.35,42.27,42.27,547300.0,29.396,29.403,29.3474,29.3474,547300.0
2012-10-16 14:10:00,42.27,42.28,42.24,42.27,257500.0,29.3474,29.3544,29.3266,29.3474,257500.0
2012-10-16 14:20:00,42.27,42.28,42.25,42.27,243800.0,29.3474,29.3544,29.3336,29.3474,243800.0
2012-10-16 14:30:00,42.27,42.28,42.25,42.27,195700.0,29.3474,29.3544,29.3336,29.3474,195700.0
2012-10-16 14:40:00,42.26,42.28,42.25,42.26,156500.0,29.3405,29.3544,29.3336,29.3405,156500.0
2012-10-16 14:50:00,42.26,42.26,42.23,42.24,804900.0,29.3405,29.3405,29.3197,29.3266,804900.0
2012-10-16 15:00:00,42.24,42.26,42.19,42.2,1042500.0,29.3266,29.3405,29.2919,29.2988,1042500.0
2012-10-16 15:10:00,42.2,42.26,42.2,42.24,805600.0,29.2988,29.3405,29.2988,29.3266,805600.0
2012-10-16 15:20:00,42.24,42.26,42.22,42.25,652900.0,29.3266,29.3405,29.3127,29.3336,652900.0
2012-10-16 15:30:00,42.25,42.26,42.21,42.26,1221200.0,29.3336,29.3405,29.3058,29.3405,1221200.0
2012-10-16 15:40:00,42.26,42.27,42.25,42.26,1113400.0,29.3405,29.3474,29.3336,29.3405,1113400.0
2012-10-16 15:50:00,42.27,42.3,42.24,42.26,2862300.0,29.3474,29.3683,29.3266,29.3405,2862300.0
2012-10-17 09:30:00,42.4,42.4,42.25,42.28,1168900.0,29.4377,29.4377,29.3336,29.3544,1168900.0
2012-10-17 09:40:00,42.28,42.41,42.27,42.41,1722500.0,29.3544,29.4446,29.3474,29.4446,1722500.0
2012-10-17 09:50:00,42.41,42.5,42.39,42.48,1415900.0,29.4446,29.5071,29.4308,29.4932,1415900.0
2012-10-17 10:00:00,42.47,42.58,42.47,42.57,895400.0,29.4863,29.5627,29.4863,29.5557,895400.0
2012-10-17 10:10:00,42.58,42.59,42.55,42.56,522800.0,29.5627,29.5696,29.5418,29.5488,522800.0
2012-10-17 10:20:00,42.55,42.56,42.52,42.55,621400.0,29.5418,29.5488,29.521,29.5418,621400.0
2012-10-17 10:30:00,42.55,42.55,42.51,42.54,434800.0,29.5418,29.5418,29.5141,29.5349,434800.0
2012-10-17 10:40:00,42.55,42.59,42.54,42.59,405800.0,29.5418,29.5696,29.5349,29.5696,405800.0
2012-10-17 10:50:00,42.59,42.59,42.52,42.53,462800.0,29.5696,29.5696,29.521,29.528,462800.0
2012-10-17 11:00:00,42.53,42.54,42.5,42.51,386300.0,29.528,29.5349,29.5071,29.5141,386300.0
2012-10-17 11:10:00,42.51,42.54,42.5,42.52,421300.0,29.5141,29.5349,29.5071,29.521,421300.0
2012-10-17 11:20:00,42.52,42.55,42.52,42.55,284500.0,29.521,29.5418,29.521,29.5418,284500.0
2012-10-17 11:30:00,42.54,42.58,42.53,42.58,506600.0,29.5349,29.5627,29.528,29.5627,506600.0
2012-10-17 11:40:00,42.57,42.58,42.56,42.58,349700.0,29.5557,29.5627,29.5488,29.5627,349700.0
2012-10-17 11:50:00,42.58,42.59,42.56,42.57,195500.0,29.5627,29.5696,29.5488,29.5557,195500.0
2012-10-17 12:00:00,42.58,42.63,42.57,42.62,278800.0,29.5627,29.5974,29.5557,29.5904,278800.0
2012-10-17 12:10:00,42.63,42.65,42.62,42.62,284600.0,29.5974,29.6113,29.5904,29.5904,284600.0
2012-10-17 12:20:00,42.62,42.66,42.61,42.63,314300.0,29.5904,29.6182,29.5835,29.5974,314300.0
2012-10-17 12:30:00,42.63,42.65,42.62,42.64,221300.0,29.5974,29.6113,29.5904,29.6043,221300.0
2012-10-17 12:40:00,42.64,42.65,42.63,42.64,119100.0,29.6043,29.6113,29.5974,29.6043,119100.0
2012-10-17 12:50:00,42.65,42.65,42.62,42.62,92800.0,29.6113,29.6113,29.5904,29.5904,92800.0
2012-10-17 13:00:00,42.62,42.65,42.62,42.65,254000.0,29.5904,29.6113,29.5904,29.6113,254000.0
2012-10-17 13:10:00,42.65,42.65,42.64,42.64,182300.0,29.6113,29.6113,29.6043,29.6043,182300.0
2012-10-17 13:20:00,42.65,42.65,42.63,42.64,321100.0,29.6113,29.6113,29.5974,29.6043,321100.0
2012-10-17 13:30:00,42.64,42.65,42.59,42.6,247100.0,29.6043,29.6113,29.5696,29.5766,247100.0
2012-10-17 13:40:00,42.59,42.59,42.51,42.55,553400.0,29.5696,29.5696,29.5141,29.5418,553400.0
2012-10-17 13:50:00,42.55,42.57,42.54,42.54,273400.0,29.5418,29.5557,29.5349,29.5349,273400.0
2012-10-17 14:00:00,42.55,42.56,42.54,42.56,163300.0,29.5418,29.5488,29.5349,29.5488,163300.0
2012-10-17 14:10:00,42.56,42.58,42.55,42.57,192400.0,29.5488,29.5627,29.5418,29.5557,192400.0
2012-10-17 14:20:00,42.58,42.65,42.57,42.65,252600.0,29.5627,29.6113,29.5557,29.6113,252600.0
2012-10-17 14:30:00,42.65,42.65,42.62,42.65,282100.0,29.6113,29.6113,29.5904,29.6113,282100.0
2012-10-17 14:40:00,42.65,42.66,42.64,42.65,107800.0,29.6113,29.6182,29.6043,29.6113,107800.0
2012-10-17 14:50:00,42.65,42.66,42.63,42.65,274600.0,29.6113,29.6182,29.5974,29.6113,274600.0
2012-10-17 15:00:00,42.65,42.68,42.64,42.68,95300.0,29.6113,29.6321,29.6043,29.6321,95300.0
2012-10-17 15:10:00,42.68,42.7,42.67,42.68,226500.0,29.6321,29.646,29.6252,29.6321,226500.0
2012-10-17 15:20:00,42.68,42.68,42.64,42.66,270800.0,29.6321,29.6321,29.6043,29.6182,270800.0
2012-10-17 15:30:00,42.66,42.66,42.63,42.65,584200.0,29.6182,29.6182,29.5974,29.6113,584200.0
2012-10-17 15:40:00,42.65,42.66,42.6,42.6,683600.0,29.6113,29.6182,29.5766,29.5766,683600.0
2012-10-17 15:50:00,42.6,42.62,42.57,42.59,1599400.0,29.5766,29.5904,29.5557,29.5696,1599400.0
2012-10-18 09:30:00,42.36,42.45,42.34,42.4,635500.0,29.4099,29.4724,29.396,29.4377,635500.0
2012-10-18 09:40:00,42.4,42.45,42.39,42.43,770000.0,29.4377,29.4724,29.4308,29.4585,770000.0
2012-10-18 09:50:00,42.43,42.46,42.42,42.46,396400.0,29.4585,29.4794,29.4516,29.4794,396400.0
2012-10-18 10:00:00,42.46,42.52,42.45,42.49,1025200.0,29.4794,29.521,29.4724,29.5002,1025200.0
2012-10-18 10:10:00,42.5,42.5,42.38,42.4,635200.0,29.5071,29.5071,29.4238,29.4377,635200.0
2012-10-18 10:20:00,42.39,42.42,42.38,42.4,216300.0,29.4308,29.4516,29.4238,29.4377,216300.0
2012-10-18 10:30:00,42.4,42.48,42.4,42.47,460200.0,29.4377,29.4932,29.4377,29.4863,460200.0
2012-10-18 10:40:00,42.47,42.48,42.43,42.48,221500.0,29.4863,29.4932,29.4585,29.4932,221500.0
2012-10-18 10:50:00,42.47,42.5,42.45,42.47,304600.0,29.4863,29.5071,29.4724,29.4863,304600.0
2012-10-18 11:00:00,42.47,42.52,42.47,42.48,255200.0,29.4863,29.521,29.4863,29.4932,255200.0
2012-10-18 11:10:00,42.49,42.52,42.48,42.51,94600.0,29.5002,29.521,29.4932,29.5141,94600.0
2012-10-18 11:20:00,42.5,42.51,42.47,42.5,219100.0,29.5071,29.5141,29.4863,29.5071,219100.0
2012-10-18 11:30:00,42.5,42.54,42.47,42.53,272100.0,29.5071,29.5349,29.4863,29.528,272100.0
2012-10-18 11:40:00,42.54,42.56,42.54,42.56,113600.0,29.5349,29.5488,29.5349,29.5488,113600.0
2012-10-18 11:50:00,42.56,42.63,42.54,42.62,222300.0,29.5488,29.5974,29.5349,29.5904,222300.0
2012-10-18 12:00:00,42.62,42.66,42.62,42.66,161200.0,29.5904,29.6182,29.5904,29.6182,161200.0
2012-10-18 12:10:00,42.66,42.66,42.64,42.64,161400.0,29.6182,29.6182,29.6043,29.6043,161400.0
2012-10-18 12:20:00,42.63,42.64,42.61,42.64,76400.0,29.5974,29.6043,29.5835,29.6043,76400.0
2012-10-18 12:30:00,42.64,42.66,42.53,42.56,474500.0,29.6043,29.6182,29.528,29.5488,474500.0
2012-10-18 12:40:00,42.55,42.57,42.52,42.52,267200.0,29.5418,29.5557,29.521,29.521,267200.0
2012-10-18 12:50:00,42.52,42.55,42.46,42.49,576500.0,29.521,29.5418,29.4794,29.5002,576500.0
2012-10-18 13:00:00,42.49,42.5,42.45,42.45,369800.0,29.5002,29.5071,29.4724,29.4724,369800.0
2012-10-18 13:10:00,42.45,42.45,42.4,42.42,343100.0,29.4724,29.4724,29.4377,29.4516,343100.0
2012-10-18 13:20:00,42.43,42.48,42.42,42.46,132500.0,29.4585,29.4932,29.4516,29.4794,132500.0
2012-10-18 13:30:00,42.47,42.48,42.44,42.44,124000.0,29.4863,29.4932,29.4655,29.4655,124000.0
2012-10-18 13:40:00,42.43,42.46,42.39,42.4,358800.0,29.4585,29.4794,29.4308,29.4377,358800.0
2012-10-18 13:50:00,42.4,42.41,42.35,42.36,179500.0,29.4377,29.4446,29.403,29.4099,179500.0
2012-10-18 14:00:00,42.37,42.44,42.35,42.4,377200.0,29.4169,29.4655,29.403,29.4377,377200.0
2012-10-18 14:10:00,42.4,42.45,42.39,42.43,114200.0,29.4377,29.4724,29.4308,29.4585,114200.0
2012-10-18 14:20:00,42.43,42.44,42.37,42.38,134500.0,29.4585,29.4655,29.4169,29.4238,134500.0
2012-10-18 14:30:00,42.37,42.39,42.31,42.34,244100.0,29.4169,29.4308,29.3752,29.396,244100.0
2012-10-18 14:40:00,42.33,42.37,42.3,42.35,321900.0,29.3891,29.4169,29.3683,29.403,321900.0
2012-10-18 14:50:00,42.35,42.41,42.34,42.4,238100.0,29.403,29.4446,29.396,29.4377,238100.0
2012-10-18 15:00:00,42.4,42.44,42.36,42.44,367400.0,29.4377,29.4655,29.4099,29.4655,367400.0
2012-10-18 15:10:00,42.44,42.44,42.39,42.4,354400.0,29.4655,29.4655,29.4308,29.4377,354400.0
2012-10-18 15:20:00,42.4,42.48,42.39,42.46,481400.0,29.4377,29.4932,29.4308,29.4794,481400.0
2012-10-18 15:30:00,42.46,42.49,42.42,42.47,747300.0,29.4794,29.5002,29.4516,29.4863,747300.0
2012-10-18 15:40:00,42.47,42.5,42.45,42.45,405800.0,29.4863,29.5071,29.4724,29.4724,405800.0
2012-10-18 15:50:00,42.45,42.48,42.44,42.46,1066900.0,29.4724,29.4932,29.4655,29.4794,1066900.0
2012-10-19 09:30:00,42.19,42.2,42.09,42.1,930400.0,29.2919,29.2988,29.2225,29.2294,930400.0
2012-10-19 09:40:00,42.09,42.11,41.98,42.01,643000.0,29.2225,29.2364,29.1461,29.1669,643000.0
2012-10-19 09:50:00,42.01,42.07,41.99,42.05,363700.0,29.1669,29.2086,29.153,29.1947,363700.0
2012-10-19 10:00:00,42.05,42.06,42.01,42.05,321500.0,29.1947,29.2016,29.1669,29.1947,321500.0
2012-10-19 10:10:00,42.05,42.05,41.97,41.97,288100.0,29.1947,29.1947,29.1392,29.1392,288100.0
2012-10-19 10:20:00,41.97,42.03,41.97,42.02,324600.0,29.1392,29.1808,29.1392,29.1739,324600.0
2012-10-19 10:30:00,42.02,42.02,41.97,42.0,186300.0,29.1739,29.1739,29.1392,29.16,186300.0
2012-10-19 10:40:00,42.0,42.01,41.95,41.97,207200.0,29.16,29.1669,29.1253,29.1392,207200.0
2012-10-19 10:50:00,41.97,42.02,41.97,41.99,228300.0,29.1392,29.1739,29.1392,29.153,228300.0
2012-10-19 11:00:00,41.99,42.0,41.91,41.93,182000.0,29.153,29.16,29.0975,29.1114,182000.0
2012-10-19 11:10:00,41.93,41.93,41.88,41.88,355200.0,29.1114,29.1114,29.0767,29.0767,355200.0
2012-10-19 11:20:00,41.89,42.0,41.86,41.99,986100.0,29.0836,29.16,29.0628,29.153,986100.0
2012-10-19 11:30:00,41.98,42.03,41.98,42.02,677600.0,29.1461,29.1808,29.1461,29.1739,677600.0
2012-10-19 11:40:00,42.01,42.03,41.94,41.94,615800.0,29.1669,29.1808,29.1183,29.1183,615800.0
2012-10-19 11:50:00,41.94,41.95,41.85,41.91,252400.0,29.1183,29.1253,29.0558,29.0975,252400.0
2012-10-19 12:00:00,41.91,41.95,41.89,41.92,637600.0,29.0975,29.1253,29.0836,29.1044,637600.0
2012-10-19 12:10:00,41.92,41.93,41.76,41.78,1482500.0,29.1044,29.1114,28.9934,29.0072,1482500.0
2012-10-19 12:20:00,41.77,41.82,41.75,41.79,471900.0,29.0003,29.035,28.9864,29.0142,471900.0
2012-10-19 12:30:00,41.8,41.94,41.79,41.93,926900.0,29.0211,29.1183,29.0142,29.1114,926900.0
2012-10-19 12:40:00,41.94,41.95,41.89,41.89,134700.0,29.1183,29.1253,29.0836,29.0836,134700.0
2012-10-19 12:50:00,41.9,41.92,41.89,41.91,144300.0,29.0906,29.1044,29.0836,29.0975,144300.0
2012-10-19 13:00:00,41.91,41.94,41.88,41.93,209200.0,29.0975,29.1183,29.0767,29.1114,209200.0
2012-10-19 13:10:00,41.94,41.94,41.91,41.91,184600.0,29.1183,29.1183,29.0975,29.0975,184600.0
2012-10-19 13:20:00,41.9,41.91,41.87,41.87,220000.0,29.0906,29.0975,29.0697,29.0697,220000.0
2012-10-19 13:30:00,41.88,41.89,41.81,41.82,759800.0,29.0767,29.0836,29.0281,29.035,759800.0
2012-10-19 13:40:00,41.81,41.83,41.76,41.77,242500.0,29.0281,29.042,28.9934,29.0003,242500.0
2012-10-19 13:50:00,41.77,41.79,41.75,41.79,256600.0,29.0003,29.0142,28.9864,29.0142,256600.0
2012-10-19 14:00:00,41.78,41.84,41.77,41.83,120000.0,29.0072,29.0489,29.0003,29.042,120000.0
2012-10-19 14:10:00,41.84,41.84,41.78,41.79,209800.0,29.0489,29.0489,29.0072,29.0142,209800.0
2012-10-19 14:20:00,41.8,41.8,41.7,41.72,372900.0,29.0211,29.0211,28.9517,28.9656,372900.0
2012-10-19 14:30:00,41.72,41.77,41.72,41.75,208500.0,28.9656,29.0003,28.9656,28.9864,208500.0
2012-10-19 14:40:00,41.76,41.76,41.72,41.74,269000.0,28.9934,28.9934,28.9656,28.9795,269000.0
2012-10-19 14:50:00,41.74,41.79,41.69,41.78,233400.0,28.9795,29.0142,28.9448,29.0072,233400.0
2012-10-19 15:00:00,41.78,41.78,41.74,41.75,168600.0,29.0072,29.0072,28.9795,28.9864,168600.0
2012-10-19 15:10:00,41.75,41.77,41.72,41.76,488100.0,28.9864,29.0003,28.9656,28.9934,488100.0
2012-10-19 15:20:00,41.76,41.85,41.76,41.8,224700.0,28.9934,29.0558,28.9934,29.0211,224700.0
2012-10-19 15:30:00,41.8,41.84,41.77,41.82,417500.0,29.0211,29.0489,29.0003,29.035,417500.0
2012-10-19 15:40:00,41.82,41.83,41.79,41.82,463400.0,29.035,29.042,29.0142,29.035,463400.0
2012-10-19 15:50:00,41.81,41.85,41.79,41.8,859400.0,29.0281,29.0558,29.0142,29.0211,859400.0
2012-10-22 09:30:00,42.17,42.25,42.15,42.18,911500.0,29.278,29.3336,29.2641,29.285,911500.0
2012-10-22 09:40:00,42.18,42.22,42.11,42.14,638700.0,29.285,29.3127,29.2364,29.2572,638700.0
2012-10-22 09:50:00,42.14,42.24,42.13,42.24,313000.0,29.2572,29.3266,29.2502,29.3266,313000.0
2012-10-22 10:00:00,42.25,42.34,42.23,42.33,378800.0,29.3336,29.396,29.3197,29.3891,378800.0
2012-10-22 10:10:00,42.34,42.34,42.27,42.28,475800.0,29.396,29.396,29.3474,29.3544,475800.0
2012-10-22 10:20:00,42.28,42.32,42.27,42.29,312100.0,29.3544,29.3822,29.3474,29.3613,312100.0
2012-10-22 10:30:00,42.3,42.3,42.2,42.21,168200.0,29.3683,29.3683,29.2988,29.3058,168200.0
2012-10-22 10:40:00,42.2,42.23,42.18,42.21,223700.0,29.2988,29.3197,29.285,29.3058,223700.0
2012-10-22 10:50:00,42.2,42.23,42.2,42.22,150500.0,29.2988,29.3197,29.2988,29.3127,150500.0
2012-10-22 11:00:00,42.22,42.26,42.21,42.24,167400.0,29.3127,29.3405,29.3058,29.3266,167400.0
2012-10-22 11:10:00,42.24,42.24,42.13,42.13,322700.0,29.3266,29.3266,29.2502,29.2502,322700.0
2012-10-22 11:20:00,42.14,42.17,42.11,42.17,1947000.0,29.2572,29.278,29.2364,29.278,1947000.0
2012-10-22 11:30:00,42.16,42.19,42.15,42.18,161900.0,29.2711,29.2919,29.2641,29.285,161900.0
2012-10-22 11:40:00,42.17,42.25,42.17,42.24,181900.0,29.278,29.3336,29.278,29.3266,181900.0
2012-10-22 11:50:00,42.24,42.24,42.19,42.2,75400.0,29.3266,29.3266,29.2919,29.2988,75400.0
2012-10-22 12:00:00,42.19,42.21,42.15,42.19,209100.0,29.2919,29.3058,29.2641,29.2919,209100.0
2012-10-22 12:10:00,42.19,42.22,42.16,42.17,227800.0,29.2919,29.3127,29.2711,29.278,227800.0
2012-10-22 12:20:00,42.17,42.2,42.14,42.17,157500.0,29.278,29.2988,29.2572,29.278,157500.0
2012-10-22 12:30:00,42.18,42.18,42.13,42.15,191400.0,29.285,29.285,29.2502,29.2641,191400.0
2012-10-22 12:40:00,42.14,42.16,42.13,42.14,492900.0,29.2572,29.2711,29.2502,29.2572,492900.0
2012-10-22 12:50:00,42.15,42.15,42.12,42.13,118500.0,29.2641,29.2641,29.2433,29.2502,118500.0
2012-10-22 13:00:00,42.13,42.16,42.1,42.1,201800.0,29.2502,29.2711,29.2294,29.2294,201800.0
2012-10-22 13:10:00,42.1,42.11,42.02,42.09,1133600.0,29.2294,29.2364,29.1739,29.2225,1133600.0
2012-10-22 13:20:00,42.09,42.09,42.02,42.03,321000.0,29.2225,29.2225,29.1739,29.1808,321000.0
2012-10-22 13:30:00,42.03,42.06,42.0,42.0,232800.0,29.1808,29.2016,29.16,29.16,232800.0
2012-10-22 13:40:00,42.0,42.03,41.94,42.02,211500.0,29.16,29.1808,29.1183,29.1739,211500.0
2012-10-22 13:50:00,42.02,42.04,42.01,42.02,295800.0,29.1739,29.1878,29.1669,29.1739,295800.0
2012-10-22 14:00:00,42.02,42.04,41.99,42.03,304900.0,29.1739,29.1878,29.153,29.1808,304900.0
2012-10-22 14:10:00,42.02,42.11,42.0,42.09,469500.0,29.1739,29.2364,29.16,29.2225,469500.0
2012-10-22 14:20:00,42.09,42.09,42.02,42.04,339500.0,29.2225,29.2225,29.1739,29.1878,339500.0
2012-10-22 14:30:00,42.03,42.07,42.0,42.01,113100.0,29.1808,29.2086,29.16,29.1669,113100.0
2012-10-22 14:40:00,42.01,42.04,41.99,42.01,133900.0,29.1669,29.1878,29.153,29.1669,133900.0
2012-10-22 14:50:00,42.01,42.03,41.99,42.02,157600.0,29.1669,29.1808,29.153,29.1739,157600.0
2012-10-22 15:00:00,42.02,42.03,41.98,42.0,211500.0,29.1739,29.1808,29.1461,29.16,211500.0
2012-10-22 15:10:00,42.01,42.11,42.01,42.08,175600.0,29.1669,29.2364,29.1669,29.2155,175600.0
2012-10-22 15:20:00,42.08,42.12,42.05,42.12,197800.0,29.2155,29.2433,29.1947,29.2433,197800.0
2012-10-22 15:30:00,42.12,42.14,42.08,42.14,283100.0,29.2433,29.2572,29.2155,29.2572,283100.0
2012-10-22 15:40:00,42.14,42.16,42.13,42.16,499500.0,29.2572,29.2711,29.2502,29.2711,499500.0
2012-10-22 15:50:00,42.16,42.28,42.15,42.23,1197400.0,29.2711,29.3544,29.2641,29.3197,1197400.0
2012-10-23 09:30:00,41.54,41.55,41.36,41.38,794500.0,28.8406,28.8476,28.7156,28.7295,794500.0
2012-10-23 09:40:00,41.38,41.41,41.34,41.4,441100.0,28.7295,28.7504,28.7018,28.7434,441100.0
2012-10-23 09:50:00,41.41,41.42,41.37,41.4,360400.0,28.7504,28.7573,28.7226,28.7434,360400.0
2012-10-23 10:00:00,41.4,41.44,41.37,41.37,495100.0,28.7434,28.7712,28.7226,28.7226,495100.0
2012-10-23 10:10:00,41.37,41.38,41.26,41.28,980800.0,28.7226,28.7295,28.6462,28.6601,980800.0
2012-10-23 10:20:00,41.28,41.31,41.23,41.24,454200.0,28.6601,28.6809,28.6254,28.6323,454200.0
2012-10-23 10:30:00,41.25,41.25,41.12,41.15,444200.0,28.6393,28.6393,28.549,28.5698,444200.0
2012-10-23 10:40:00,41.15,41.23,41.14,41.23,289100.0,28.5698,28.6254,28.5629,28.6254,289100.0
2012-10-23 10:50:00,41.22,41.26,41.21,41.26,199200.0,28.6184,28.6462,28.6115,28.6462,199200.0
2012-10-23 11:00:00,41.26,41.34,41.25,41.27,388900.0,28.6462,28.7018,28.6393,28.6532,388900.0
2012-10-23 11:10:00,41.26,41.34,41.26,41.33,2119200.0,28.6462,28.7018,28.6462,28.6948,2119200.0
2012-10-23 11:20:00,41.33,41.34,41.28,41.32,713100.0,28.6948,28.7018,28.6601,28.6879,713100.0
2012-10-23 11:30:00,41.32,41.32,41.25,41.29,754200.0,28.6879,28.6879,28.6393,28.667,754200.0
2012-10-23 11:40:00,41.29,41.3,41.25,41.3,762300.0,28.667,28.674,28.6393,28.674,762300.0
2012-10-23 11:50:00,41.29,41.31,41.28,41.31,302400.0,28.667,28.6809,28.6601,28.6809,302400.0
2012-10-23 12:00:00,41.31,41.33,41.3,41.31,267000.0,28.6809,28.6948,28.674,28.6809,267000.0
2012-10-23 12:10:00,41.32,41.38,41.3,41.38,322400.0,28.6879,28.7295,28.674,28.7295,322400.0
2012-10-23 12:20:00,41.37,41.38,41.34,41.36,275800.0,28.7226,28.7295,28.7018,28.7156,275800.0
2012-10-23 12:30:00,41.36,41.42,41.35,41.39,312700.0,28.7156,28.7573,28.7087,28.7365,312700.0
2012-10-23 12:40:00,41.39,41.45,41.38,41.44,198200.0,28.7365,28.7781,28.7295,28.7712,198200.0
2012-10-23 12:50:00,41.43,41.44,41.4,41.43,182100.0,28.7642,28.7712,28.7434,28.7642,182100.0
2012-10-23 13:00:00,41.43,41.45,41.41,41.44,154500.0,28.7642,28.7781,28.7504,28.7712,154500.0
2012-10-23 13:10:00,41.44,41.5,41.42,41.42,227200.0,28.7712,28.8128,28.7573,28.7573,227200.0
2012-10-23 13:20:00,41.42,41.43,41.39,41.42,218100.0,28.7573,28.7642,28.7365,28.7573,218100.0
2012-10-23 13:30:00,41.41,41.46,41.41,41.42,224300.0,28.7504,28.7851,28.7504,28.7573,224300.0
2012-10-23 13:40:00,41.41,41.42,41.37,41.39,160800.0,28.7504,28.7573,28.7226,28.7365,160800.0
2012-10-23 13:50:00,41.39,41.44,41.37,41.44,178800.0,28.7365,28.7712,28.7226,28.7712,178800.0
2012-10-23 14:00:00,41.43,41.48,41.39,41.4,200200.0,28.7642,28.799,28.7365,28.7434,200200.0
2012-10-23 14:10:00,41.4,41.42,41.33,41.36,228500.0,28.7434,28.7573,28.6948,28.7156,228500.0
2012-10-23 14:20:00,41.36,41.4,41.34,41.36,258900.0,28.7156,28.7434,28.7018,28.7156,258900.0
2012-10-23 14:30:00,41.36,41.4,41.33,41.39,242400.0,28.7156,28.7434,28.6948,28.7365,242400.0
2012-10-23 14:40:00,41.38,41.46,41.37,41.45,325400.0,28.7295,28.7851,28.7226,28.7781,325400.0
2012-10-23 14:50:00,41.46,41.47,41.43,41.47,102300.0,28.7851,28.792,28.7642,28.792,102300.0
2012-10-23 15:00:00,41.47,41.53,41.46,41.47,238400.0,28.792,28.8337,28.7851,28.792,238400.0
2012-10-23 15:10:00,41.47,41.49,41.43,41.49,276800.0,28.792,28.8059,28.7642,28.8059,276800.0
2012-10-23 15:20:00,41.49,41.51,41.42,41.43,196400.0,28.8059,28.8198,28.7573,28.7642,196400.0
2012-10-23 15:30:00,41.43,41.45,41.35,41.35,431400.0,28.7642,28.7781,28.7087,28.7087,431400.0
2012-10-23 15:40:00,41.36,41.39,41.33,41.36,416800.0,28.7156,28.7365,28.6948,28.7156,416800.0
2012-10-23 15:50:00,41.37,41.41,41.34,41.34,947300.0,28.7226,28.7504,28.7018,28.7018,947300.0
2012-10-24 09:30:00,41.72,41.8,41.7,41.7,884400.0,28.9656,29.0211,28.9517,28.9517,884400.0
2012-10-24 09:40:00,41.72,41.72,41.59,41.61,829500.0,28.9656,28.9656,28.8753,28.8892,829500.0
2012-10-24 09:50:00,41.61,41.63,41.58,41.61,364800.0,28.8892,28.9031,28.8684,28.8892,364800.0
2012-10-24 10:00:00,41.61,41.64,41.5,41.51,577900.0,28.8892,28.91,28.8128,28.8198,577900.0
2012-10-24 10:10:00,41.5,41.58,41.49,41.55,365900.0,28.8128,28.8684,28.8059,28.8476,365900.0
2012-10-24 10:20:00,41.54,41.6,41.54,41.54,219000.0,28.8406,28.8823,28.8406,28.8406,219000.0
2012-10-24 10:30:00,41.54,41.63,41.52,41.6,370500.0,28.8406,28.9031,28.8267,28.8823,370500.0
2012-10-24 10:40:00,41.61,41.64,41.6,41.61,153500.0,28.8892,28.91,28.8823,28.8892,153500.0
2012-10-24 10:50:00,41.61,41.62,41.58,41.61,182900.0,28.8892,28.8962,28.8684,28.8892,182900.0
2012-10-24 11:00:00,41.61,41.66,41.6,41.6,1655900.0,28.8892,28.9239,28.8823,28.8823,1655900.0
2012-10-24 11:10:00,41.61,41.62,41.59,41.6,86800.0,28.8892,28.8962,28.8753,28.8823,86800.0
2012-10-24 11:20:00,41.6,41.62,41.57,41.62,172500.0,28.8823,28.8962,28.8614,28.8962,172500.0
2012-10-24 11:30:00,41.61,41.63,41.56,41.58,181000.0,28.8892,28.9031,28.8545,28.8684,181000.0
2012-10-24 11:40:00,41.57,41.59,41.49,41.51,125000.0,28.8614,28.8753,28.8059,28.8198,125000.0
2012-10-24 11:50:00,41.5,41.53,41.49,41.51,107600.0,28.8128,28.8337,28.8059,28.8198,107600.0
2012-10-24 12:00:00,41.5,41.54,41.48,41.51,125300.0,28.8128,28.8406,28.799,28.8198,125300.0
2012-10-24 12:10:00,41.51,41.56,41.5,41.56,107900.0,28.8198,28.8545,28.8128,28.8545,107900.0
2012-10-24 12:20:00,41.55,41.57,41.53,41.56,92600.0,28.8476,28.8614,28.8337,28.8545,92600.0
2012-10-24 12:30:00,41.56,41.63,41.56,41.63,130800.0,28.8545,28.9031,28.8545,28.9031,130800.0
2012-10-24 12:40:00,41.63,41.66,41.62,41.64,184000.0,28.9031,28.9239,28.8962,28.91,184000.0
2012-10-24 12:50:00,41.65,41.66,41.64,41.66,55800.0,28.917,28.9239,28.91,28.9239,55800.0
2012-10-24 13:00:00,41.66,41.68,41.64,41.65,191200.0,28.9239,28.9378,28.91,28.917,191200.0
2012-10-24 13:10:00,41.65,41.65,41.6,41.62,168500.0,28.917,28.917,28.8823,28.8962,168500.0
2012-10-24 13:20:00,41.61,41.67,41.61,41.67,139700.0,28.8892,28.9309,28.8892,28.9309,139700.0
2012-10-24 13:30:00,41.66,41.67,41.63,41.65,126800.0,28.9239,28.9309,28.9031,28.917,126800.0
2012-10-24 13:40:00,41.65,41.68,41.64,41.67,138800.0,28.917,28.9378,28.91,28.9309,138800.0
2012-10-24 13:50:00,41.67,41.68,41.65,41.66,68800.0,28.9309,28.9378,28.917,28.9239,68800.0
2012-10-24 14:00:00,41.67,41.68,41.65,41.66,89500.0,28.9309,28.9378,28.917,28.9239,89500.0
2012-10-24 14:10:00,41.65,41.7,41.53,41.62,305200.0,28.917,28.9517,28.8337,28.8962,305200.0
2012-10-24 14:20:00,41.61,41.7,41.57,41.68,188600.0,28.8892,28.9517,28.8614,28.9378,188600.0
2012-10-24 14:30:00,41.67,41.69,41.59,41.59,174100.0,28.9309,28.9448,28.8753,28.8753,174100.0
2012-10-24 14:40:00,41.6,41.62,41.54,41.57,166400.0,28.8823,28.8962,28.8406,28.8614,166400.0
2012-10-24 14:50:00,41.57,41.62,41.56,41.57,197400.0,28.8614,28.8962,28.8545,28.8614,197400.0
2012-10-24 15:00:00,41.56,41.6,41.47,41.52,227300.0,28.8545,28.8823,28.792,28.8267,227300.0
2012-10-24 15:10:00,41.52,41.53,41.46,41.48,259300.0,28.8267,28.8337,28.7851,28.799,259300.0
2012-10-24 15:20:00,41.48,41.5,41.43,41.49,194400.0,28.799,28.8128,28.7642,28.8059,194400.0
2012-10-24 15:30:00,41.5,41.51,41.45,41.45,154200.0,28.8128,28.8198,28.7781,28.7781,154200.0
2012-10-24 15:40:00,41.45,41.46,41.43,41.45,245700.0,28.7781,28.7851,28.7642,28.7781,245700.0
2012-10-24 15:50:00,41.45,41.46,41.41,41.43,810800.0,28.7781,28.7851,28.7504,28.7642,810800.0
2012-10-25 09:30:00,42.02,42.07,41.94,41.95,478700.0,29.1739,29.2086,29.1183,29.1253,478700.0
2012-10-25 09:40:00,41.94,41.99,41.93,41.97,350000.0,29.1183,29.153,29.1114,29.1392,350000.0
2012-10-25 09:50:00,41.97,42.01,41.94,41.99,282200.0,29.1392,29.1669,29.1183,29.153,282200.0
2012-10-25 10:00:00,41.99,42.0,41.91,41.97,380700.0,29.153,29.16,29.0975,29.1392,380700.0
2012-10-25 10:10:00,41.97,42.01,41.96,42.0,200700.0,29.1392,29.1669,29.1322,29.16,200700.0
2012-10-25 10:20:00,42.0,42.01,41.91,41.93,391300.0,29.16,29.1669,29.0975,29.1114,391300.0
2012-10-25 10:30:00,41.92,41.95,41.88,41.89,209800.0,29.1044,29.1253,29.0767,29.0836,209800.0
2012-10-25 10:40:00,41.89,41.9,41.78,41.78,429600.0,29.0836,29.0906,29.0072,29.0072,429600.0
2012-10-25 10:50:00,41.78,41.84,41.77,41.83,360700.0,29.0072,29.0489,29.0003,29.042,360700.0
2012-10-25 11:00:00,41.83,41.85,41.82,41.85,162500.0,29.042,29.0558,29.035,29.0558,162500.0
2012-10-25 11:10:00,41.85,41.86,41.8,41.82,163700.0,29.0558,29.0628,29.0211,29.035,163700.0
2012-10-25 11:20:00,41.82,41.82,41.7,41.72,271600.0,29.035,29.035,28.9517,28.9656,271600.0
2012-10-25 11:30:00,41.72,41.76,41.66,41.68,278700.0,28.9656,28.9934,28.9239,28.9378,278700.0
2012-10-25 11:40:00,41.68,41.75,41.67,41.69,328900.0,28.9378,28.9864,28.9309,28.9448,328900.0
2012-10-25 11:50:00,41.69,41.75,41.63,41.74,220100.0,28.9448,28.9864,28.9031,28.9795,220100.0
2012-10-25 12:00:00,41.74,41.75,41.7,41.74,119700.0,28.9795,28.9864,28.9517,28.9795,119700.0
2012-10-25 12:10:00,41.75,41.75,41.7,41.71,103800.0,28.9864,28.9864,28.9517,28.9586,103800.0
2012-10-25 12:20:00,41.7,41.75,41.7,41.73,120500.0,28.9517,28.9864,28.9517,28.9725,120500.0
2012-10-25 12:30:00,41.74,41.76,41.69,41.76,189700.0,28.9795,28.9934,28.9448,28.9934,189700.0
2012-10-25 12:40:00,41.76,41.78,41.7,41.77,94100.0,28.9934,29.0072,28.9517,29.0003,94100.0
2012-10-25 12:50:00,41.79,41.87,41.75,41.87,152900.0,29.0142,29.0697,28.9864,29.0697,152900.0
2012-10-25 13:00:00,41.87,41.88,41.8,41.8,157200.0,29.0697,29.0767,29.0211,29.0211,157200.0
2012-10-25 13:10:00,41.81,41.85,41.8,41.82,115900.0,29.0281,29.0558,29.0211,29.035,115900.0
2012-10-25 13:20:00,41.82,41.89,41.8,41.88,109700.0,29.035,29.0836,29.0211,29.0767,109700.0
2012-10-25 13:30:00,41.88,41.88,41.8,41.83,99500.0,29.0767,29.0767,29.0211,29.042,99500.0
2012-10-25 13:40:00,41.82,41.85,41.81,41.84,116700.0,29.035,29.0558,29.0281,29.0489,116700.0
2012-10-25 13:50:00,41.84,41.85,41.81,41.84,134900.0,29.0489,29.0558,29.0281,29.0489,134900.0
2012-10-25 14:00:00,41.85,41.86,41.81,41.82,145700.0,29.0558,29.0628,29.0281,29.035,145700.0
2012-10-25 14:10:00,41.83,41.84,41.8,41.83,136400.0,29.042,29.0489,29.0211,29.042,136400.0
2012-10-25 14:20:00,41.83,41.86,41.81,41.84,265800.0,29.042,29.0628,29.0281,29.0489,265800.0
2012-10-25 14:30:00,41.84,41.86,41.83,41.84,86800.0,29.0489,29.0628,29.042,29.0489,86800.0
2012-10-25 14:40:00,41.85,41.91,41.84,41.89,141900.0,29.0558,29.0975,29.0489,29.0836,141900.0
2012-10-25 14:50:00,41.9,41.9,41.84,41.85,167200.0,29.0906,29.0906,29.0489,29.0558,167200.0
2012-10-25 15:00:00,41.85,41.87,41.8,41.81,286800.0,29.0558,29.0697,29.0211,29.0281,286800.0
2012-10-25 15:10:00,41.81,41.85,41.8,41.82,253100.0,29.0281,29.0558,29.0211,29.035,253100.0
2012-10-25 15:20:00,41.81,41.83,41.79,41.8,164900.0,29.0281,29.042,29.0142,29.0211,164900.0
2012-10-25 15:30:00,41.81,41.83,41.79,41.81,265800.0,29.0281,29.042,29.0142,29.0281,265800.0
2012-10-25 15:40:00,41.82,41.85,41.79,41.79,350000.0,29.035,29.0558,29.0142,29.0142,350000.0
2012-10-25 15:50:00,41.79,41.84,41.78,41.84,1260600.0,29.0142,29.0489,29.0072,29.0489,1260600.0
2012-10-26 09:30:00,41.59,41.65,41.49,41.64,869300.0,28.8753,28.917,28.8059,28.91,869300.0
2012-10-26 09:40:00,41.65,41.68,41.62,41.66,618400.0,28.917,28.9378,28.8962,28.9239,618400.0
2012-10-26 09:50:00,41.66,41.66,41.53,41.53,822900.0,28.9239,28.9239,28.8337,28.8337,822900.0
2012-10-26 10:00:00,41.52,41.59,41.47,41.57,383200.0,28.8267,28.8753,28.792,28.8614,383200.0
2012-10-26 10:10:00,41.56,41.66,41.53,41.61,872700.0,28.8545,28.9239,28.8337,28.8892,872700.0
2012-10-26 10:20:00,41.61,41.63,41.49,41.5,384900.0,28.8892,28.9031,28.8059,28.8128,384900.0
2012-10-26 10:30:00,41.5,41.56,41.49,41.55,275700.0,28.8128,28.8545,28.8059,28.8476,275700.0
2012-10-26 10:40:00,41.56,41.57,41.48,41.5,251500.0,28.8545,28.8614,28.799,28.8128,251500.0
2012-10-26 10:50:00,41.49,41.51,41.4,41.47,289700.0,28.8059,28.8198,28.7434,28.792,289700.0
2012-10-26 11:00:00,41.47,41.48,41.41,41.45,316200.0,28.792,28.799,28.7504,28.7781,316200.0
2012-10-26 11:10:00,41.45,41.5,41.44,41.5,251700.0,28.7781,28.8128,28.7712,28.8128,251700.0
2012-10-26 11:20:00,41.5,41.53,41.45,41.53,300200.0,28.8128,28.8337,28.7781,28.8337,300200.0
2012-10-26 11:30:00,41.53,41.55,41.51,41.54,320100.0,28.8337,28.8476,28.8198,28.8406,320100.0
2012-10-26 11:40:00,41.55,41.55,41.48,41.48,400500.0,28.8476,28.8476,28.799,28.799,400500.0
2012-10-26 11:50:00,41.48,41.51,41.47,41.49,136700.0,28.799,28.8198,28.792,28.8059,136700.0
2012-10-26 12:00:00,41.48,41.48,41.38,41.42,458500.0,28.799,28.799,28.7295,28.7573,458500.0
2012-10-26 12:10:00,41.43,41.45,41.42,41.43,182000.0,28.7642,28.7781,28.7573,28.7642,182000.0
2012-10-26 12:20:00,41.44,41.48,41.41,41.48,168300.0,28.7712,28.799,28.7504,28.799,168300.0
2012-10-26 12:30:00,41.47,41.48,41.43,41.45,242100.0,28.792,28.799,28.7642,28.7781,242100.0
2012-10-26 12:40:00,41.45,41.48,41.42,41.43,171800.0,28.7781,28.799,28.7573,28.7642,171800.0
2012-10-26 12:50:00,41.43,41.51,41.42,41.5,202900.0,28.7642,28.8198,28.7573,28.8128,202900.0
2012-10-26 13:00:00,41.5,41.51,41.46,41.48,313500.0,28.8128,28.8198,28.7851,28.799,313500.0
2012-10-26 13:10:00,41.47,41.5,41.43,41.46,348900.0,28.792,28.8128,28.7642,28.7851,348900.0
2012-10-26 13:20:00,41.46,41.48,41.42,41.48,212500.0,28.7851,28.799,28.7573,28.799,212500.0
2012-10-26 13:30:00,41.48,41.55,41.46,41.53,516600.0,28.799,28.8476,28.7851,28.8337,516600.0
2012-10-26 13:40:00,41.53,41.54,41.49,41.52,211700.0,28.8337,28.8406,28.8059,28.8267,211700.0
2012-10-26 13:50:00,41.52,41.55,41.5,41.52,204700.0,28.8267,28.8476,28.8128,28.8267,204700.0
2012-10-26 14:00:00,41.51,41.54,41.49,41.53,145100.0,28.8198,28.8406,28.8059,28.8337,145100.0
2012-10-26 14:10:00,41.52,41.54,41.5,41.52,222800.0,28.8267,28.8406,28.8128,28.8267,222800.0
2012-10-26 14:20:00,41.53,41.57,41.51,41.55,198300.0,28.8337,28.8614,28.8198,28.8476,198300.0
2012-10-26 14:30:00,41.55,41.62,41.54,41.57,232900.0,28.8476,28.8962,28.8406,28.8614,232900.0
2012-10-26 14:40:00,41.58,41.58,41.53,41.54,196600.0,28.8684,28.8684,28.8337,28.8406,196600.0
2012-10-26 14:50:00,41.54,41.61,41.54,41.58,264700.0,28.8406,28.8892,28.8406,28.8684,264700.0
2012-10-26 15:00:00,41.58,41.63,41.58,41.63,163100.0,28.8684,28.9031,28.8684,28.9031,163100.0
2012-10-26 15:10:00,41.63,41.68,41.62,41.65,358900.0,28.9031,28.9378,28.8962,28.917,358900.0
2012-10-26 15:20:00,41.66,41.68,41.64,41.67,278500.0,28.9239,28.9378,28.91,28.9309,278500.0
2012-10-26 15:30:00,41.66,41.69,41.59,41.59,306100.0,28.9239,28.9448,28.8753,28.8753,306100.0
2012-10-26 15:40:00,41.6,41.62,41.55,41.55,428900.0,28.8823,28.8962,28.8476,28.8476,428900.0
2012-10-26 15:50:00,41.55,41.61,41.54,41.54,794100.0,28.8476,28.8892,28.8406,28.8406,794100.0
2012-10-31 09:30:00,41.66,41.75,41.64,41.68,953100.0,28.9239,28.9864,28.91,28.9378,953100.0
2012-10-31 09:40:00,41.68,41.68,41.59,41.66,414100.0,28.9378,28.9378,28.8753,28.9239,414100.0
2012-10-31 09:50:00,41.66,41.68,41.59,41.59,293900.0,28.9239,28.9378,28.8753,28.8753,293900.0
2012-10-31 10:00:00,41.6,41.62,41.55,41.56,280800.0,28.8823,28.8962,28.8476,28.8545,280800.0
2012-10-31 10:10:00,41.55,41.56,41.49,41.5,882200.0,28.8476,28.8545,28.8059,28.8128,882200.0
2012-10-31 10:20:00,41.5,41.55,41.49,41.51,606300.0,28.8128,28.8476,28.8059,28.8198,606300.0
2012-10-31 10:30:00,41.52,41.53,41.47,41.48,406500.0,28.8267,28.8337,28.792,28.799,406500.0
2012-10-31 10:40:00,41.47,41.48,41.43,41.47,352700.0,28.792,28.799,28.7642,28.792,352700.0
2012-10-31 10:50:00,41.47,41.47,41.44,41.45,346100.0,28.792,28.792,28.7712,28.7781,346100.0
2012-10-31 11:00:00,41.45,41.45,41.37,41.38,297700.0,28.7781,28.7781,28.7226,28.7295,297700.0
2012-10-31 11:10:00,41.38,41.46,41.38,41.46,458100.0,28.7295,28.7851,28.7295,28.7851,458100.0
2012-10-31 11:20:00,41.46,41.48,41.44,41.48,391900.0,28.7851,28.799,28.7712,28.799,391900.0
2012-10-31 11:30:00,41.48,41.53,41.47,41.51,403000.0,28.799,28.8337,28.792,28.8198,403000.0
2012-10-31 11:40:00,41.52,41.55,41.51,41.51,455500.0,28.8267,28.8476,28.8198,28.8198,455500.0
2012-10-31 11:50:00,41.52,41.55,41.5,41.53,441100.0,28.8267,28.8476,28.8128,28.8337,441100.0
2012-10-31 12:00:00,41.53,41.54,41.48,41.49,498900.0,28.8337,28.8406,28.799,28.8059,498900.0
2012-10-31 12:10:00,41.5,41.54,41.45,41.47,472600.0,28.8128,28.8406,28.7781,28.792,472600.0
2012-10-31 12:20:00,41.47,41.47,41.4,41.42,750600.0,28.792,28.792,28.7434,28.7573,750600.0
2012-10-31 12:30:00,41.41,41.41,41.34,41.38,722300.0,28.7504,28.7504,28.7018,28.7295,722300.0
2012-10-31 12:40:00,41.39,41.41,41.38,41.39,234800.0,28.7365,28.7504,28.7295,28.7365,234800.0
2012-10-31 12:50:00,41.39,41.45,41.39,41.45,709500.0,28.7365,28.7781,28.7365,28.7781,709500.0
2012-10-31 13:00:00,41.45,41.45,41.42,41.44,175300.0,28.7781,28.7781,28.7573,28.7712,175300.0
2012-10-31 13:10:00,41.44,41.45,41.43,41.44,148300.0,28.7712,28.7781,28.7642,28.7712,148300.0
2012-10-31 13:20:00,41.45,41.46,41.44,41.45,241600.0,28.7781,28.7851,28.7712,28.7781,241600.0
2012-10-31 13:30:00,41.46,41.47,41.45,41.47,115800.0,28.7851,28.792,28.7781,28.792,115800.0
2012-10-31 13:40:00,41.47,41.48,41.46,41.47,160300.0,28.792,28.799,28.7851,28.792,160300.0
2012-10-31 13:50:00,41.47,41.51,41.47,41.49,211200.0,28.792,28.8198,28.792,28.8059,211200.0
2012-10-31 14:00:00,41.5,41.53,41.49,41.53,266800.0,28.8128,28.8337,28.8059,28.8337,266800.0
2012-10-31 14:10:00,41.53,41.54,41.52,41.53,194300.0,28.8337,28.8406,28.8267,28.8337,194300.0
2012-10-31 14:20:00,41.54,41.54,41.48,41.48,319500.0,28.8406,28.8406,28.799,28.799,319500.0
2012-10-31 14:30:00,41.49,41.5,41.48,41.5,177100.0,28.8059,28.8128,28.799,28.8128,177100.0
2012-10-31 14:40:00,41.5,41.52,41.49,41.51,204900.0,28.8128,28.8267,28.8059,28.8198,204900.0
2012-10-31 14:50:00,41.52,41.52,41.47,41.5,258400.0,28.8267,28.8267,28.792,28.8128,258400.0
2012-10-31 15:00:00,41.49,41.5,41.47,41.5,388000.0,28.8059,28.8128,28.792,28.8128,388000.0
2012-10-31 15:10:00,41.5,41.57,41.49,41.55,600200.0,28.8128,28.8614,28.8059,28.8476,600200.0
2012-10-31 15:20:00,41.55,41.57,41.52,41.56,495300.0,28.8476,28.8614,28.8267,28.8545,495300.0
2012-10-31 15:30:00,41.55,41.56,41.54,41.55,294100.0,28.8476,28.8545,28.8406,28.8476,294100.0
2012-10-31 15:40:00,41.56,41.56,41.52,41.54,493700.0,28.8545,28.8545,28.8267,28.8406,493700.0
2012-10-31 15:50:00,41.54,41.55,41.46,41.47,2150600.0,28.8406,28.8476,28.7851,28.792,2150600.0
2012-11-01 09:30:00,41.83,41.87,41.8,41.87,759800.0,29.042,29.0697,29.0211,29.0697,759800.0
2012-11-01 09:40:00,41.87,41.89,41.82,41.88,724700.0,29.0697,29.0836,29.035,29.0767,724700.0
2012-11-01 09:50:00,41.89,41.95,41.88,41.94,665300.0,29.0836,29.1253,29.0767,29.1183,665300.0
2012-11-01 10:00:00,41.94,42.01,41.94,41.98,556900.0,29.1183,29.1669,29.1183,29.1461,556900.0
2012-11-01 10:10:00,41.98,42.09,41.97,42.08,858900.0,29.1461,29.2225,29.1392,29.2155,858900.0
2012-11-01 10:20:00,42.08,42.11,42.07,42.08,812500.0,29.2155,29.2364,29.2086,29.2155,812500.0
2012-11-01 10:30:00,42.08,42.11,42.08,42.1,324400.0,29.2155,29.2364,29.2155,29.2294,324400.0
2012-11-01 10:40:00,42.11,42.19,42.1,42.17,363900.0,29.2364,29.2919,29.2294,29.278,363900.0
2012-11-01 10:50:00,42.17,42.17,42.11,42.12,446900.0,29.278,29.278,29.2364,29.2433,446900.0
2012-11-01 11:00:00,42.12,42.13,42.08,42.12,547100.0,29.2433,29.2502,29.2155,29.2433,547100.0
2012-11-01 11:10:00,42.11,42.14,42.05,42.06,417900.0,29.2364,29.2572,29.1947,29.2016,417900.0
2012-11-01 11:20:00,42.05,42.09,42.05,42.09,263900.0,29.1947,29.2225,29.1947,29.2225,263900.0
2012-11-01 11:30:00,42.08,42.13,42.08,42.11,517400.0,29.2155,29.2502,29.2155,29.2364,517400.0
2012-11-01 11:40:00,42.11,42.15,42.09,42.14,306800.0,29.2364,29.2641,29.2225,29.2572,306800.0
2012-11-01 11:50:00,42.14,42.15,42.11,42.13,205700.0,29.2572,29.2641,29.2364,29.2502,205700.0
2012-11-01 12:00:00,42.13,42.16,42.13,42.14,275900.0,29.2502,29.2711,29.2502,29.2572,275900.0
2012-11-01 12:10:00,42.15,42.15,42.12,42.12,184100.0,29.2641,29.2641,29.2433,29.2433,184100.0
2012-11-01 12:20:00,42.12,42.13,42.11,42.13,241400.0,29.2433,29.2502,29.2364,29.2502,241400.0
2012-11-01 12:30:00,42.13,42.15,42.09,42.09,295700.0,29.2502,29.2641,29.2225,29.2225,295700.0
2012-11-01 12:40:00,42.09,42.09,42.05,42.08,403400.0,29.2225,29.2225,29.1947,29.2155,403400.0
2012-11-01 12:50:00,42.09,42.09,42.05,42.05,349300.0,29.2225,29.2225,29.1947,29.1947,349300.0
2012-11-01 13:00:00,42.05,42.06,42.02,42.05,387600.0,29.1947,29.2016,29.1739,29.1947,387600.0
2012-11-01 13:10:00,42.05,42.06,42.04,42.05,206400.0,29.1947,29.2016,29.1878,29.1947,206400.0
2012-11-01 13:20:00,42.04,42.05,42.01,42.04,297100.0,29.1878,29.1947,29.1669,29.1878,297100.0
2012-11-01 13:30:00,42.04,42.08,42.03,42.07,217800.0,29.1878,29.2155,29.1808,29.2086,217800.0
2012-11-01 13:40:00,42.06,42.07,42.05,42.06,182200.0,29.2016,29.2086,29.1947,29.2016,182200.0
2012-11-01 13:50:00,42.07,42.08,42.06,42.07,194700.0,29.2086,29.2155,29.2016,29.2086,194700.0
2012-11-01 14:00:00,42.07,42.09,42.07,42.07,194300.0,29.2086,29.2225,29.2086,29.2086,194300.0
2012-11-01 14:10:00,42.08,42.12,42.07,42.11,217600.0,29.2155,29.2433,29.2086,29.2364,217600.0
2012-11-01 14:20:00,42.12,42.14,42.11,42.13,319400.0,29.2433,29.2572,29.2364,29.2502,319400.0
2012-11-01 14:30:00,42.12,42.12,42.09,42.12,203400.0,29.2433,29.2433,29.2225,29.2433,203400.0
2012-11-01 14:40:00,42.12,42.16,42.11,42.16,272400.0,29.2433,29.2711,29.2364,29.2711,272400.0
2012-11-01 14:50:00,42.15,42.16,42.14,42.16,228500.0,29.2641,29.2711,29.2572,29.2711,228500.0
2012-11-01 15:00:00,42.16,42.16,42.14,42.15,300700.0,29.2711,29.2711,29.2572,29.2641,300700.0
2012-11-01 15:10:00,42.15,42.16,42.14,42.15,196100.0,29.2641,29.2711,29.2572,29.2641,196100.0
2012-11-01 15:20:00,42.14,42.15,42.11,42.14,433200.0,29.2572,29.2641,29.2364,29.2572,433200.0
2012-11-01 15:30:00,42.13,42.16,42.12,42.14,512200.0,29.2502,29.2711,29.2433,29.2572,512200.0
2012-11-01 15:40:00,42.14,42.16,42.13,42.15,353600.0,29.2572,29.2711,29.2502,29.2641,353600.0
2012-11-01 15:50:00,42.15,42.16,42.07,42.11,2330300.0,29.2641,29.2711,29.2086,29.2364,2330300.0
2012-11-02 09:30:00,42.32,42.34,42.22,42.22,697800.0,29.3822,29.396,29.3127,29.3127,697800.0
2012-11-02 09:40:00,42.22,42.23,42.11,42.11,577600.0,29.3127,29.3197,29.2364,29.2364,577600.0
2012-11-02 09:50:00,42.11,42.17,42.09,42.17,537200.0,29.2364,29.278,29.2225,29.278,537200.0
2012-11-02 10:00:00,42.16,42.18,42.09,42.14,432300.0,29.2711,29.285,29.2225,29.2572,432300.0
2012-11-02 10:10:00,42.14,42.16,42.08,42.11,431100.0,29.2572,29.2711,29.2155,29.2364,431100.0
2012-11-02 10:20:00,42.1,42.11,42.04,42.07,420800.0,29.2294,29.2364,29.1878,29.2086,420800.0
2012-11-02 10:30:00,42.07,42.11,42.05,42.06,485500.0,29.2086,29.2364,29.1947,29.2016,485500.0
2012-11-02 10:40:00,42.06,42.07,41.97,42.03,377800.0,29.2016,29.2086,29.1392,29.1808,377800.0
2012-11-02 10:50:00,42.03,42.05,42.0,42.01,358000.0,29.1808,29.1947,29.16,29.1669,358000.0
2012-11-02 11:00:00,42.01,42.04,41.94,42.02,468400.0,29.1669,29.1878,29.1183,29.1739,468400.0
2012-11-02 11:10:00,42.02,42.04,41.97,41.99,390700.0,29.1739,29.1878,29.1392,29.153,390700.0
2012-11-02 11:20:00,42.0,42.09,42.0,42.05,529900.0,29.16,29.2225,29.16,29.1947,529900.0
2012-11-02 11:30:00,42.04,42.05,41.98,42.04,482700.0,29.1878,29.1947,29.1461,29.1878,482700.0
2012-11-02 11:40:00,42.04,42.06,42.0,42.01,395400.0,29.1878,29.2016,29.16,29.1669,395400.0
2012-11-02 11:50:00,42.01,42.06,42.0,42.05,210600.0,29.1669,29.2016,29.16,29.1947,210600.0
2012-11-02 12:00:00,42.05,42.06,42.02,42.04,378400.0,29.1947,29.2016,29.1739,29.1878,378400.0
2012-11-02 12:10:00,42.04,42.05,42.02,42.04,260100.0,29.1878,29.1947,29.1739,29.1878,260100.0
2012-11-02 12:20:00,42.05,42.07,42.04,42.06,213400.0,29.1947,29.2086,29.1878,29.2016,213400.0
2012-11-02 12:30:00,42.07,42.07,42.06,42.07,140000.0,29.2086,29.2086,29.2016,29.2086,140000.0
2012-11-02 12:40:00,42.07,42.07,42.05,42.07,182200.0,29.2086,29.2086,29.1947,29.2086,182200.0
2012-11-02 12:50:00,42.07,42.07,42.03,42.04,154500.0,29.2086,29.2086,29.1808,29.1878,154500.0
2012-11-02 13:00:00,42.03,42.05,42.02,42.02,220000.0,29.1808,29.1947,29.1739,29.1739,220000.0
2012-11-02 13:10:00,42.02,42.04,42.02,42.02,170800.0,29.1739,29.1878,29.1739,29.1739,170800.0
2012-11-02 13:20:00,42.03,42.03,41.99,42.03,209200.0,29.1808,29.1808,29.153,29.1808,209200.0
2012-11-02 13:30:00,42.02,42.05,42.0,42.0,301300.0,29.1739,29.1947,29.16,29.16,301300.0
2012-11-02 13:40:00,42.0,42.02,41.99,42.0,206300.0,29.16,29.1739,29.153,29.16,206300.0
2012-11-02 13:50:00,41.99,42.0,41.92,41.93,259400.0,29.153,29.16,29.1044,29.1114,259400.0
2012-11-02 14:00:00,41.93,41.93,41.85,41.88,308000.0,29.1114,29.1114,29.0558,29.0767,308000.0
2012-11-02 14:10:00,41.89,41.9,41.88,41.9,141900.0,29.0836,29.0906,29.0767,29.0906,141900.0
2012-11-02 14:20:00,41.9,41.93,41.89,41.91,1149900.0,29.0906,29.1114,29.0836,29.0975,1149900.0
2012-11-02 14:30:00,41.91,41.92,41.81,41.81,391100.0,29.0975,29.1044,29.0281,29.0281,391100.0
2012-11-02 14:40:00,41.82,41.83,41.78,41.8,244600.0,29.035,29.042,29.0072,29.0211,244600.0
2012-11-02 14:50:00,41.79,41.83,41.79,41.82,271600.0,29.0142,29.042,29.0142,29.035,271600.0
2012-11-02 15:00:00,41.82,41.85,41.81,41.83,585700.0,29.035,29.0558,29.0281,29.042,585700.0
2012-11-02 15:10:00,41.82,41.85,41.8,41.82,554200.0,29.035,29.0558,29.0211,29.035,554200.0
2012-11-02 15:20:00,41.82,41.85,41.8,41.82,546700.0,29.035,29.0558,29.0211,29.035,546700.0
2012-11-02 15:30:00,41.81,41.82,41.75,41.78,659700.0,29.0281,29.035,28.9864,29.0072,659700.0
2012-11-02 15:40:00,41.78,41.83,41.74,41.77,751000.0,29.0072,29.042,28.9795,29.0003,751000.0
2012-11-02 15:50:00,41.77,41.87,41.76,41.82,2309900.0,29.0003,29.0697,28.9934,29.035,2309900.0
2012-11-05 09:30:00,41.83,41.87,41.78,41.81,896300.0,29.042,29.0697,29.0072,29.0281,896300.0
2012-11-05 09:40:00,41.82,41.82,41.73,41.77,542700.0,29.035,29.035,28.9725,29.0003,542700.0
2012-11-05 09:50:00,41.77,41.82,41.75,41.79,486400.0,29.0003,29.035,28.9864,29.0142,486400.0
2012-11-05 10:00:00,41.79,41.82,41.75,41.76,500500.0,29.0142,29.035,28.9864,28.9934,500500.0
2012-11-05 10:10:00,41.76,41.83,41.75,41.83,477300.0,28.9934,29.042,28.9864,29.042,477300.0
2012-11-05 10:20:00,41.83,41.87,41.82,41.83,317100.0,29.042,29.0697,29.035,29.042,317100.0
2012-11-05 10:30:00,41.83,41.97,41.82,41.97,486700.0,29.042,29.1392,29.035,29.1392,486700.0
2012-11-05 10:40:00,41.97,41.99,41.95,41.97,341700.0,29.1392,29.153,29.1253,29.1392,341700.0
2012-11-05 10:50:00,41.96,41.99,41.95,41.98,389900.0,29.1322,29.153,29.1253,29.1461,389900.0
2012-11-05 11:00:00,41.98,42.03,41.97,42.0,338400.0,29.1461,29.1808,29.1392,29.16,338400.0
2012-11-05 11:10:00,42.0,42.01,41.96,41.96,282400.0,29.16,29.1669,29.1322,29.1322,282400.0
2012-11-05 11:20:00,41.96,41.97,41.9,41.92,645700.0,29.1322,29.1392,29.0906,29.1044,645700.0
2012-11-05 11:30:00,41.92,41.92,41.84,41.86,567500.0,29.1044,29.1044,29.0489,29.0628,567500.0
2012-11-05 11:40:00,41.86,41.88,41.84,41.84,248200.0,29.0628,29.0767,29.0489,29.0489,248200.0
2012-11-05 11:50:00,41.85,41.88,41.84,41.88,381300.0,29.0558,29.0767,29.0489,29.0767,381300.0
2012-11-05 12:00:00,41.87,41.88,41.85,41.86,234200.0,29.0697,29.0767,29.0558,29.0628,234200.0
2012-11-05 12:10:00,41.86,41.88,41.85,41.86,202200.0,29.0628,29.0767,29.0558,29.0628,202200.0
2012-11-05 12:20:00,41.85,41.86,41.82,41.82,182700.0,29.0558,29.0628,29.035,29.035,182700.0
2012-11-05 12:30:00,41.82,41.83,41.79,41.82,314800.0,29.035,29.042,29.0142,29.035,314800.0
2012-11-05 12:40:00,41.81,41.82,41.76,41.78,279900.0,29.0281,29.035,28.9934,29.0072,279900.0
2012-11-05 12:50:00,41.77,41.81,41.77,41.81,245800.0,29.0003,29.0281,29.0003,29.0281,245800.0
2012-11-05 13:00:00,41.81,41.85,41.81,41.85,254600.0,29.0281,29.0558,29.0281,29.0558,254600.0
2012-11-05 13:10:00,41.85,41.88,41.84,41.86,308300.0,29.0558,29.0767,29.0489,29.0628,308300.0
2012-11-05 13:20:00,41.86,41.91,41.85,41.89,198900.0,29.0628,29.0975,29.0558,29.0836,198900.0
2012-11-05 13:30:00,41.89,41.9,41.87,41.9,158300.0,29.0836,29.0906,29.0697,29.0906,158300.0
2012-11-05 13:40:00,41.9,41.9,41.86,41.87,168900.0,29.0906,29.0906,29.0628,29.0697,168900.0
2012-11-05 13:50:00,41.87,41.89,41.86,41.88,166500.0,29.0697,29.0836,29.0628,29.0767,166500.0
2012-11-05 14:00:00,41.89,41.92,41.88,41.91,124400.0,29.0836,29.1044,29.0767,29.0975,124400.0
2012-11-05 14:10:00,41.91,41.92,41.89,41.9,194700.0,29.0975,29.1044,29.0836,29.0906,194700.0
2012-11-05 14:20:00,41.9,41.93,41.89,41.93,119800.0,29.0906,29.1114,29.0836,29.1114,119800.0
2012-11-05 14:30:00,41.93,41.96,41.92,41.93,219300.0,29.1114,29.1322,29.1044,29.1114,219300.0
2012-11-05 14:40:00,41.92,41.97,41.92,41.94,305800.0,29.1044,29.1392,29.1044,29.1183,305800.0
2012-11-05 14:50:00,41.94,41.97,41.92,41.92,285700.0,29.1183,29.1392,29.1044,29.1044,285700.0
2012-11-05 15:00:00,41.92,41.95,41.92,41.93,360600.0,29.1044,29.1253,29.1044,29.1114,360600.0
2012-11-05 15:10:00,41.94,41.94,41.9,41.91,308400.0,29.1183,29.1183,29.0906,29.0975,308400.0
2012-11-05 15:20:00,41.9,41.95,41.9,41.94,355400.0,29.0906,29.1253,29.0906,29.1183,355400.0
2012-11-05 15:30:00,41.94,41.97,41.9,41.95,316900.0,29.1183,29.1392,29.0906,29.1253,316900.0
2012-11-05 15:40:00,41.96,42.04,41.96,42.01,533800.0,29.1322,29.1878,29.1322,29.1669,533800.0
2012-11-05 15:50:00,42.01,42.03,41.98,42.02,1219700.0,29.1669,29.1808,29.1461,29.1739,1219700.0
2012-11-06 09:30:00,42.13,42.2,42.1,42.19,526900.0,29.2502,29.2988,29.2294,29.2919,526900.0
2012-11-06 09:40:00,42.19,42.19,42.11,42.15,438800.0,29.2919,29.2919,29.2364,29.2641,438800.0
2012-11-06 09:50:00,42.15,42.21,42.12,42.18,438500.0,29.2641,29.3058,29.2433,29.285,438500.0
2012-11-06 10:00:00,42.19,42.19,42.16,42.18,421700.0,29.2919,29.2919,29.2711,29.285,421700.0
2012-11-06 10:10:00,42.17,42.17,42.12,42.15,305800.0,29.278,29.278,29.2433,29.2641,305800.0
2012-11-06 10:20:00,42.15,42.17,42.12,42.14,258700.0,29.2641,29.278,29.2433,29.2572,258700.0
2012-11-06 10:30:00,42.14,42.16,42.09,42.16,312900.0,29.2572,29.2711,29.2225,29.2711,312900.0
2012-11-06 10:40:00,42.16,42.23,42.15,42.21,327100.0,29.2711,29.3197,29.2641,29.3058,327100.0
2012-11-06 10:50:00,42.2,42.21,42.18,42.19,248700.0,29.2988,29.3058,29.285,29.2919,248700.0
2012-11-06 11:00:00,42.19,42.21,42.18,42.19,293800.0,29.2919,29.3058,29.285,29.2919,293800.0
2012-11-06 11:10:00,42.19,42.23,42.18,42.23,385600.0,29.2919,29.3197,29.285,29.3197,385600.0
2012-11-06 11:20:00,42.23,42.23,42.19,42.2,204900.0,29.3197,29.3197,29.2919,29.2988,204900.0
2012-11-06 11:30:00,42.2,42.34,42.2,42.3,572800.0,29.2988,29.396,29.2988,29.3683,572800.0
2012-11-06 11:40:00,42.3,42.37,42.29,42.33,380900.0,29.3683,29.4169,29.3613,29.3891,380900.0
2012-11-06 11:50:00,42.34,42.36,42.32,42.34,319400.0,29.396,29.4099,29.3822,29.396,319400.0
2012-11-06 12:00:00,42.34,42.42,42.33,42.38,395000.0,29.396,29.4516,29.3891,29.4238,395000.0
2012-11-06 12:10:00,42.38,42.39,42.36,42.37,136500.0,29.4238,29.4308,29.4099,29.4169,136500.0
2012-11-06 12:20:00,42.37,42.4,42.36,42.39,410500.0,29.4169,29.4377,29.4099,29.4308,410500.0
2012-11-06 12:30:00,42.39,42.42,42.39,42.4,337600.0,29.4308,29.4516,29.4308,29.4377,337600.0
2012-11-06 12:40:00,42.39,42.41,42.35,42.36,181400.0,29.4308,29.4446,29.403,29.4099,181400.0
2012-11-06 12:50:00,42.36,42.39,42.35,42.38,143600.0,29.4099,29.4308,29.403,29.4238,143600.0
2012-11-06 13:00:00,42.37,42.41,42.36,42.41,114400.0,29.4169,29.4446,29.4099,29.4446,114400.0
2012-11-06 13:10:00,42.4,42.41,42.36,42.38,273800.0,29.4377,29.4446,29.4099,29.4238,273800.0
2012-11-06 13:20:00,42.37,42.41,42.37,42.39,533200.0,29.4169,29.4446,29.4169,29.4308,533200.0
2012-11-06 13:30:00,42.39,42.42,42.38,42.41,283500.0,29.4308,29.4516,29.4238,29.4446,283500.0
2012-11-06 13:40:00,42.41,42.43,42.4,42.43,237800.0,29.4446,29.4585,29.4377,29.4585,237800.0
2012-11-06 13:50:00,42.42,42.43,42.39,42.4,602300.0,29.4516,29.4585,29.4308,29.4377,602300.0
2012-11-06 14:00:00,42.39,42.41,42.37,42.37,429800.0,29.4308,29.4446,29.4169,29.4169,429800.0
2012-11-06 14:10:00,42.37,42.39,42.35,42.38,839000.0,29.4169,29.4308,29.403,29.4238,839000.0
2012-11-06 14:20:00,42.38,42.39,42.37,42.39,471100.0,29.4238,29.4308,29.4169,29.4308,471100.0
2012-11-06 14:30:00,42.39,42.43,42.38,42.43,574500.0,29.4308,29.4585,29.4238,29.4585,574500.0
2012-11-06 14:40:00,42.43,42.43,42.39,42.4,279400.0,29.4585,29.4585,29.4308,29.4377,279400.0
2012-11-06 14:50:00,42.4,42.41,42.34,42.37,365100.0,29.4377,29.4446,29.396,29.4169,365100.0
2012-11-06 15:00:00,42.37,42.38,42.33,42.33,367100.0,29.4169,29.4238,29.3891,29.3891,367100.0
2012-11-06 15:10:00,42.33,42.35,42.31,42.34,604500.0,29.3891,29.403,29.3752,29.396,604500.0
2012-11-06 15:20:00,42.34,42.35,42.29,42.31,546200.0,29.396,29.403,29.3613,29.3752,546200.0
2012-11-06 15:30:00,42.3,42.31,42.27,42.3,731500.0,29.3683,29.3752,29.3474,29.3683,731500.0
2012-11-06 15:40:00,42.31,42.36,42.29,42.35,671200.0,29.3752,29.4099,29.3613,29.403,671200.0
2012-11-06 15:50:00,42.35,42.36,42.28,42.32,2384300.0,29.403,29.4099,29.3544,29.3822,2384300.0
2012-11-07 09:30:00,41.98,41.99,41.83,41.87,1795900.0,29.1461,29.153,29.042,29.0697,1795900.0
2012-11-07 09:40:00,41.86,41.99,41.84,41.99,2015400.0,29.0628,29.153,29.0489,29.153,2015400.0
2012-11-07 09:50:00,41.99,42.0,41.87,41.89,1252400.0,29.153,29.16,29.0697,29.0836,1252400.0
2012-11-07 10:00:00,41.89,41.9,41.82,41.88,1045900.0,29.0836,29.0906,29.035,29.0767,1045900.0
2012-11-07 10:10:00,41.87,41.87,41.78,41.79,529500.0,29.0697,29.0697,29.0072,29.0142,529500.0
2012-11-07 10:20:00,41.78,41.78,41.7,41.77,1392000.0,29.0072,29.0072,28.9517,29.0003,1392000.0
2012-11-07 10:30:00,41.76,41.84,41.74,41.82,609500.0,28.9934,29.0489,28.9795,29.035,609500.0
2012-11-07 10:40:00,41.82,41.82,41.73,41.73,646600.0,29.035,29.035,28.9725,28.9725,646600.0
2012-11-07 10:50:00,41.73,41.74,41.59,41.6,1168800.0,28.9725,28.9795,28.8753,28.8823,1168800.0
2012-11-07 11:00:00,41.6,41.69,41.6,41.66,451300.0,28.8823,28.9448,28.8823,28.9239,451300.0
2012-11-07 11:10:00,41.65,41.67,41.61,41.62,413100.0,28.917,28.9309,28.8892,28.8962,413100.0
2012-11-07 11:20:00,41.62,41.65,41.47,41.49,963200.0,28.8962,28.917,28.792,28.8059,963200.0
2012-11-07 11:30:00,41.5,41.52,41.41,41.52,1598500.0,28.8128,28.8267,28.7504,28.8267,1598500.0
2012-11-07 11:40:00,41.52,41.59,41.5,41.59,730200.0,28.8267,28.8753,28.8128,28.8753,730200.0
2012-11-07 11:50:00,41.59,41.6,41.56,41.59,552300.0,28.8753,28.8823,28.8545,28.8753,552300.0
2012-11-07 12:00:00,41.59,41.62,41.57,41.59,612300.0,28.8753,28.8962,28.8614,28.8753,612300.0
2012-11-07 12:10:00,41.6,41.65,41.58,41.64,490200.0,28.8823,28.917,28.8684,28.91,490200.0
2012-11-07 12:20:00,41.63,41.67,41.63,41.64,825700.0,28.9031,28.9309,28.9031,28.91,825700.0
2012-11-07 12:30:00,41.64,41.68,41.64,41.67,541200.0,28.91,28.9378,28.91,28.9309,541200.0
2012-11-07 12:40:00,41.66,41.69,41.63,41.67,1152000.0,28.9239,28.9448,28.9031,28.9309,1152000.0
2012-11-07 12:50:00,41.68,41.68,41.65,41.67,271500.0,28.9378,28.9378,28.917,28.9309,271500.0
2012-11-07 13:00:00,41.68,41.8,41.66,41.78,691300.0,28.9378,29.0211,28.9239,29.0072,691300.0
2012-11-07 13:10:00,41.78,41.8,41.72,41.72,165200.0,29.0072,29.0211,28.9656,28.9656,165200.0
2012-11-07 13:20:00,41.73,41.76,41.73,41.73,296500.0,28.9725,28.9934,28.9725,28.9725,296500.0
2012-11-07 13:30:00,41.74,41.79,41.73,41.77,216900.0,28.9795,29.0142,28.9725,29.0003,216900.0
2012-11-07 13:40:00,41.77,41.77,41.72,41.73,873300.0,29.0003,29.0003,28.9656,28.9725,873300.0
2012-11-07 13:50:00,41.73,41.76,41.7,41.71,326500.0,28.9725,28.9934,28.9517,28.9586,326500.0
2012-11-07 14:00:00,41.71,41.78,41.71,41.77,530900.0,28.9586,29.0072,28.9586,29.0003,530900.0
2012-11-07 14:10:00,41.77,41.78,41.69,41.7,617200.0,29.0003,29.0072,28.9448,28.9517,617200.0
2012-11-07 14:20:00,41.7,41.73,41.69,41.72,452200.0,28.9517,28.9725,28.9448,28.9656,452200.0
2012-11-07 14:30:00,41.72,41.73,41.65,41.65,706000.0,28.9656,28.9725,28.917,28.917,706000.0
2012-11-07 14:40:00,41.65,41.71,41.65,41.69,1028200.0,28.917,28.9586,28.917,28.9448,1028200.0
2012-11-07 14:50:00,41.69,41.78,41.67,41.78,1440900.0,28.9448,29.0072,28.9309,29.0072,1440900.0
2012-11-07 15:00:00,41.78,41.79,41.71,41.73,735000.0,29.0072,29.0142,28.9586,28.9725,735000.0
2012-11-07 15:10:00,41.73,41.78,41.71,41.73,526700.0,28.9725,29.0072,28.9586,28.9725,526700.0
2012-11-07 15:20:00,41.73,41.83,41.72,41.83,514000.0,28.9725,29.042,28.9656,29.042,514000.0
2012-11-07 15:30:00,41.83,41.84,41.75,41.75,570200.0,29.042,29.0489,28.9864,28.9864,570200.0
2012-11-07 15:40:00,41.76,41.8,41.69,41.7,1408500.0,28.9934,29.0211,28.9448,28.9517,1408500.0
2012-11-07 15:50:00,41.7,41.75,41.65,41.66,3214900.0,28.9517,28.9864,28.917,28.9239,3214900.0
2012-11-08 09:30:00,41.62,41.77,41.61,41.77,1092000.0,28.8962,29.0003,28.8892,29.0003,1092000.0
2012-11-08 09:40:00,41.77,41.87,41.76,41.84,934000.0,29.0003,29.0697,28.9934,29.0489,934000.0
2012-11-08 09:50:00,41.83,41.83,41.75,41.75,560700.0,29.042,29.042,28.9864,28.9864,560700.0
2012-11-08 10:00:00,41.75,41.77,41.62,41.63,874100.0,28.9864,29.0003,28.8962,28.9031,874100.0
2012-11-08 10:10:00,41.62,41.67,41.62,41.62,866600.0,28.8962,28.9309,28.8962,28.8962,866600.0
2012-11-08 10:20:00,41.63,41.63,41.49,41.54,1126100.0,28.9031,28.9031,28.8059,28.8406,1126100.0
2012-11-08 10:30:00,41.53,41.61,41.52,41.58,463200.0,28.8337,28.8892,28.8267,28.8684,463200.0
2012-11-08 10:40:00,41.58,41.58,41.42,41.48,510800.0,28.8684,28.8684,28.7573,28.799,510800.0
2012-11-08 10:50:00,41.49,41.53,41.45,41.48,441900.0,28.8059,28.8337,28.7781,28.799,441900.0
2012-11-08 11:00:00,41.49,41.53,41.42,41.49,714100.0,28.8059,28.8337,28.7573,28.8059,714100.0
2012-11-08 11:10:00,41.49,41.49,41.42,41.44,580700.0,28.8059,28.8059,28.7573,28.7712,580700.0
2012-11-08 11:20:00,41.44,41.52,41.41,41.51,522500.0,28.7712,28.8267,28.7504,28.8198,522500.0
2012-11-08 11:30:00,41.51,41.51,41.4,41.45,566200.0,28.8198,28.8198,28.7434,28.7781,566200.0
2012-11-08 11:40:00,41.45,41.48,41.42,41.44,346900.0,28.7781,28.799,28.7573,28.7712,346900.0
2012-11-08 11:50:00,41.44,41.5,41.43,41.5,387600.0,28.7712,28.8128,28.7642,28.8128,387600.0
2012-11-08 12:00:00,41.49,41.5,41.45,41.46,420600.0,28.8059,28.8128,28.7781,28.7851,420600.0
2012-11-08 12:10:00,41.46,41.47,41.41,41.43,296900.0,28.7851,28.792,28.7504,28.7642,296900.0
2012-11-08 12:20:00,41.43,41.47,41.4,41.43,469500.0,28.7642,28.792,28.7434,28.7642,469500.0
2012-11-08 12:30:00,41.44,41.44,41.35,41.38,1606600.0,28.7712,28.7712,28.7087,28.7295,1606600.0
2012-11-08 12:40:00,41.37,41.38,41.28,41.3,851100.0,28.7226,28.7295,28.6601,28.674,851100.0
2012-11-08 12:50:00,41.31,41.34,41.3,41.34,916400.0,28.6809,28.7018,28.674,28.7018,916400.0
2012-11-08 13:00:00,41.34,41.35,41.28,41.29,399700.0,28.7018,28.7087,28.6601,28.667,399700.0
2012-11-08 13:10:00,41.29,41.29,41.23,41.25,1352600.0,28.667,28.667,28.6254,28.6393,1352600.0
2012-11-08 13:20:00,41.25,41.27,41.15,41.16,446800.0,28.6393,28.6532,28.5698,28.5768,446800.0
2012-11-08 13:30:00,41.16,41.21,41.12,41.18,685300.0,28.5768,28.6115,28.549,28.5907,685300.0
2012-11-08 13:40:00,41.18,41.19,41.13,41.18,360600.0,28.5907,28.5976,28.556,28.5907,360600.0
2012-11-08 13:50:00,41.19,41.32,41.18,41.3,1163200.0,28.5976,28.6879,28.5907,28.674,1163200.0
2012-11-08 14:00:00,41.31,41.32,41.17,41.18,3570600.0,28.6809,28.6879,28.5837,28.5907,3570600.0
2012-11-08 14:10:00,41.19,41.24,41.17,41.19,523400.0,28.5976,28.6323,28.5837,28.5976,523400.0
2012-11-08 14:20:00,41.19,41.19,41.16,41.18,434400.0,28.5976,28.5976,28.5768,28.5907,434400.0
2012-11-08 14:30:00,41.18,41.19,41.12,41.13,306000.0,28.5907,28.5976,28.549,28.556,306000.0
2012-11-08 14:40:00,41.13,41.22,41.13,41.22,397200.0,28.556,28.6184,28.556,28.6184,397200.0
2012-11-08 14:50:00,41.23,41.26,41.19,41.23,360000.0,28.6254,28.6462,28.5976,28.6254,360000.0
2012-11-08 15:00:00,41.23,41.29,41.22,41.27,563300.0,28.6254,28.667,28.6184,28.6532,563300.0
2012-11-08 15:10:00,41.28,41.32,41.27,41.3,723200.0,28.6601,28.6879,28.6532,28.674,723200.0
2012-11-08 15:20:00,41.32,41.32,41.26,41.28,606300.0,28.6879,28.6879,28.6462,28.6601,606300.0
2012-11-08 15:30:00,41.28,41.3,41.22,41.23,710400.0,28.6601,28.674,28.6184,28.6254,710400.0
2012-11-08 15:40:00,41.23,41.26,41.16,41.16,1318500.0,28.6254,28.6462,28.5768,28.5768,1318500.0
2012-11-08 15:50:00,41.16,41.23,41.15,41.15,1902500.0,28.5768,28.6254,28.5698,28.5698,1902500.0
2012-11-09 09:30:00,41.24,41.31,41.18,41.27,3121700.0,28.6323,28.6809,28.5907,28.6532,3121700.0
2012-11-09 09:40:00,41.26,41.32,41.22,41.25,1234500.0,28.6462,28.6879,28.6184,28.6393,1234500.0
2012-11-09 09:50:00,41.25,41.3,41.19,41.24,1505900.0,28.6393,28.674,28.5976,28.6323,1505900.0
2012-11-09 10:00:00,41.24,41.39,41.23,41.38,1135900.0,28.6323,28.7365,28.6254,28.7295,1135900.0
2012-11-09 10:10:00,41.38,41.4,41.3,41.33,933000.0,28.7295,28.7434,28.674,28.6948,933000.0
2012-11-09 10:20:00,41.34,41.41,41.32,41.36,345000.0,28.7018,28.7504,28.6879,28.7156,345000.0
2012-11-09 10:30:00,41.37,41.38,41.32,41.32,487100.0,28.7226,28.7295,28.6879,28.6879,487100.0
2012-11-09 10:40:00,41.32,41.45,41.32,41.39,612200.0,28.6879,28.7781,28.6879,28.7365,612200.0
2012-11-09 10:50:00,41.38,41.41,41.35,41.38,867500.0,28.7295,28.7504,28.7087,28.7295,867500.0
2012-11-09 11:00:00,41.39,41.45,41.37,41.43,519000.0,28.7365,28.7781,28.7226,28.7642,519000.0
2012-11-09 11:10:00,41.43,41.47,41.4,41.45,578000.0,28.7642,28.792,28.7434,28.7781,578000.0
2012-11-09 11:20:00,41.46,41.46,41.36,41.41,574200.0,28.7851,28.7851,28.7156,28.7504,574200.0
2012-11-09 11:30:00,41.41,41.5,41.39,41.47,853400.0,28.7504,28.8128,28.7365,28.792,853400.0
2012-11-09 11:40:00,41.48,41.48,41.44,41.46,515400.0,28.799,28.799,28.7712,28.7851,515400.0
2012-11-09 11:50:00,41.46,41.48,41.41,41.46,741800.0,28.7851,28.799,28.7504,28.7851,741800.0
2012-11-09 12:00:00,41.46,41.53,41.46,41.5,702100.0,28.7851,28.8337,28.7851,28.8128,702100.0
2012-11-09 12:10:00,41.51,41.58,41.51,41.57,520100.0,28.8198,28.8684,28.8198,28.8614,520100.0
2012-11-09 12:20:00,41.56,41.6,41.55,41.58,409100.0,28.8545,28.8823,28.8476,28.8684,409100.0
2012-11-09 12:30:00,41.58,41.6,41.56,41.57,459200.0,28.8684,28.8823,28.8545,28.8614,459200.0
2012-11-09 12:40:00,41.58,41.59,41.54,41.56,419800.0,28.8684,28.8753,28.8406,28.8545,419800.0
2012-11-09 12:50:00,41.57,41.59,41.52,41.53,538000.0,28.8614,28.8753,28.8267,28.8337,538000.0
2012-11-09 13:00:00,41.53,41.57,41.51,41.55,521700.0,28.8337,28.8614,28.8198,28.8476,521700.0
2012-11-09 13:10:00,41.54,41.54,41.39,41.5,517100.0,28.8406,28.8406,28.7365,28.8128,517100.0
2012-11-09 13:20:00,41.5,41.51,41.33,41.34,482300.0,28.8128,28.8198,28.6948,28.7018,482300.0
2012-11-09 13:30:00,41.34,41.38,41.29,41.33,1217400.0,28.7018,28.7295,28.667,28.6948,1217400.0
2012-11-09 13:40:00,41.34,41.38,41.29,41.36,973100.0,28.7018,28.7295,28.667,28.7156,973100.0
2012-11-09 13:50:00,41.35,41.43,41.35,41.39,600000.0,28.7087,28.7642,28.7087,28.7365,600000.0
2012-11-09 14:00:00,41.39,41.4,41.32,41.33,694300.0,28.7365,28.7434,28.6879,28.6948,694300.0
2012-11-09 14:10:00,41.32,41.43,41.32,41.38,552000.0,28.6879,28.7642,28.6879,28.7295,552000.0
2012-11-09 14:20:00,41.38,41.44,41.37,41.44,584300.0,28.7295,28.7712,28.7226,28.7712,584300.0
2012-11-09 14:30:00,41.44,41.5,41.41,41.42,576800.0,28.7712,28.8128,28.7504,28.7573,576800.0
2012-11-09 14:40:00,41.42,41.44,41.36,41.36,414600.0,28.7573,28.7712,28.7156,28.7156,414600.0
2012-11-09 14:50:00,41.37,41.39,41.34,41.35,425300.0,28.7226,28.7365,28.7018,28.7087,425300.0
2012-11-09 15:00:00,41.35,41.36,41.29,41.33,585800.0,28.7087,28.7156,28.667,28.6948,585800.0
2012-11-09 15:10:00,41.32,41.37,41.3,41.3,795000.0,28.6879,28.7226,28.674,28.674,795000.0
2012-11-09 15:20:00,41.31,41.36,41.3,41.35,1086500.0,28.6809,28.7156,28.674,28.7087,1086500.0
2012-11-09 15:30:00,41.36,41.36,41.22,41.24,669100.0,28.7156,28.7156,28.6184,28.6323,669100.0
2012-11-09 15:40:00,41.24,41.41,41.24,41.35,1148000.0,28.6323,28.7504,28.6323,28.7087,1148000.0
2012-11-09 15:50:00,41.34,41.35,41.27,41.31,2888000.0,28.7018,28.7087,28.6532,28.6809,2888000.0
2012-11-12 09:30:00,41.46,41.48,41.39,41.46,1297200.0,28.7851,28.799,28.7365,28.7851,1297200.0
2012-11-12 09:40:00,41.47,41.53,41.45,41.48,1271000.0,28.792,28.8337,28.7781,28.799,1271000.0
2012-11-12 09:50:00,41.48,41.51,41.47,41.49,342700.0,28.799,28.8198,28.792,28.8059,342700.0
2012-11-12 10:00:00,41.48,41.5,41.45,41.46,305600.0,28.799,28.8128,28.7781,28.7851,305600.0
2012-11-12 10:10:00,41.46,41.48,41.42,41.47,555700.0,28.7851,28.799,28.7573,28.792,555700.0
2012-11-12 10:20:00,41.47,41.47,41.45,41.47,153700.0,28.792,28.792,28.7781,28.792,153700.0
2012-11-12 10:30:00,41.46,41.5,41.45,41.48,290700.0,28.7851,28.8128,28.7781,28.799,290700.0
2012-11-12 10:40:00,41.49,41.5,41.42,41.42,176300.0,28.8059,28.8128,28.7573,28.7573,176300.0
2012-11-12 10:50:00,41.43,41.43,41.36,41.39,142700.0,28.7642,28.7642,28.7156,28.7365,142700.0
2012-11-12 11:00:00,41.38,41.4,41.36,41.39,95500.0,28.7295,28.7434,28.7156,28.7365,95500.0
2012-11-12 11:10:00,41.39,41.41,41.37,41.38,288900.0,28.7365,28.7504,28.7226,28.7295,288900.0
2012-11-12 11:20:00,41.38,41.42,41.37,41.42,262600.0,28.7295,28.7573,28.7226,28.7573,262600.0
2012-11-12 11:30:00,41.41,41.43,41.41,41.42,93800.0,28.7504,28.7642,28.7504,28.7573,93800.0
2012-11-12 11:40:00,41.43,41.44,41.39,41.41,285300.0,28.7642,28.7712,28.7365,28.7504,285300.0
2012-11-12 11:50:00,41.42,41.42,41.38,41.39,190700.0,28.7573,28.7573,28.7295,28.7365,190700.0
2012-11-12 12:00:00,41.39,41.41,41.38,41.39,300400.0,28.7365,28.7504,28.7295,28.7365,300400.0
2012-11-12 12:10:00,41.39,41.41,41.38,41.4,173800.0,28.7365,28.7504,28.7295,28.7434,173800.0
2012-11-12 12:20:00,41.4,41.43,41.39,41.43,86000.0,28.7434,28.7642,28.7365,28.7642,86000.0
2012-11-12 12:30:00,41.43,41.46,41.43,41.45,63200.0,28.7642,28.7851,28.7642,28.7781,63200.0
2012-11-12 12:40:00,41.45,41.5,41.45,41.48,136600.0,28.7781,28.8128,28.7781,28.799,136600.0
2012-11-12 12:50:00,41.48,41.5,41.47,41.49,227600.0,28.799,28.8128,28.792,28.8059,227600.0
2012-11-12 13:00:00,41.5,41.54,41.5,41.53,201100.0,28.8128,28.8406,28.8128,28.8337,201100.0
2012-11-12 13:10:00,41.52,41.56,41.52,41.54,252100.0,28.8267,28.8545,28.8267,28.8406,252100.0
2012-11-12 13:20:00,41.54,41.55,41.51,41.52,106700.0,28.8406,28.8476,28.8198,28.8267,106700.0
2012-11-12 13:30:00,41.53,41.54,41.5,41.52,203700.0,28.8337,28.8406,28.8128,28.8267,203700.0
2012-11-12 13:40:00,41.52,41.53,41.5,41.51,110800.0,28.8267,28.8337,28.8128,28.8198,110800.0
2012-11-12 13:50:00,41.51,41.53,41.51,41.52,72900.0,28.8198,28.8337,28.8198,28.8267,72900.0
2012-11-12 14:00:00,41.52,41.52,41.47,41.5,166400.0,28.8267,28.8267,28.792,28.8128,166400.0
2012-11-12 14:10:00,41.49,41.52,41.48,41.51,199000.0,28.8059,28.8267,28.799,28.8198,199000.0
2012-11-12 14:20:00,41.51,41.52,41.48,41.5,249000.0,28.8198,28.8267,28.799,28.8128,249000.0
2012-11-12 14:30:00,41.49,41.49,41.42,41.43,248100.0,28.8059,28.8059,28.7573,28.7642,248100.0
2012-11-12 14:40:00,41.43,41.44,41.41,41.44,99800.0,28.7642,28.7712,28.7504,28.7712,99800.0
2012-11-12 14:50:00,41.43,41.46,41.43,41.44,101900.0,28.7642,28.7851,28.7642,28.7712,101900.0
2012-11-12 15:00:00,41.45,41.47,41.44,41.45,268900.0,28.7781,28.792,28.7712,28.7781,268900.0
2012-11-12 15:10:00,41.44,41.46,41.42,41.43,359900.0,28.7712,28.7851,28.7573,28.7642,359900.0
2012-11-12 15:20:00,41.43,41.48,41.43,41.45,292900.0,28.7642,28.799,28.7642,28.7781,292900.0
2012-11-12 15:30:00,41.45,41.47,41.44,41.47,338400.0,28.7781,28.792,28.7712,28.792,338400.0
2012-11-12 15:40:00,41.47,41.49,41.46,41.47,242200.0,28.792,28.8059,28.7851,28.792,242200.0
2012-11-12 15:50:00,41.47,41.5,41.42,41.42,667800.0,28.792,28.8128,28.7573,28.7573,667800.0
2012-11-13 09:30:00,40.93,40.93,40.81,40.87,1197200.0,28.4171,28.4171,28.3338,28.3754,1197200.0
2012-11-13 09:40:00,40.87,41.0,40.87,40.99,380100.0,28.3754,28.4657,28.3754,28.4588,380100.0
2012-11-13 09:50:00,40.99,41.05,40.93,41.01,366300.0,28.4588,28.5004,28.4171,28.4726,366300.0
2012-11-13 10:00:00,41.0,41.02,40.87,40.91,866200.0,28.4657,28.4796,28.3754,28.4032,866200.0
2012-11-13 10:10:00,40.91,40.99,40.91,40.91,535300.0,28.4032,28.4588,28.4032,28.4032,535300.0
2012-11-13 10:20:00,40.91,40.96,40.9,40.9,694100.0,28.4032,28.4379,28.3963,28.3963,694100.0
2012-11-13 10:30:00,40.9,41.0,40.89,40.96,656500.0,28.3963,28.4657,28.3893,28.4379,656500.0
2012-11-13 10:40:00,40.97,41.0,40.91,40.98,285500.0,28.4449,28.4657,28.4032,28.4518,285500.0
2012-11-13 10:50:00,40.98,41.11,40.95,41.11,627500.0,28.4518,28.5421,28.431,28.5421,627500.0
2012-11-13 11:00:00,41.1,41.14,41.09,41.13,701100.0,28.5351,28.5629,28.5282,28.556,701100.0
2012-11-13 11:10:00,41.13,41.13,41.07,41.08,370800.0,28.556,28.556,28.5143,28.5212,370800.0
2012-11-13 11:20:00,41.09,41.12,41.07,41.09,327500.0,28.5282,28.549,28.5143,28.5282,327500.0
2012-11-13 11:30:00,41.1,41.14,41.08,41.09,192600.0,28.5351,28.5629,28.5212,28.5282,192600.0
2012-11-13 11:40:00,41.1,41.15,41.08,41.13,360600.0,28.5351,28.5698,28.5212,28.556,360600.0
2012-11-13 11:50:00,41.14,41.17,41.12,41.17,195400.0,28.5629,28.5837,28.549,28.5837,195400.0
2012-11-13 12:00:00,41.16,41.18,41.1,41.1,120800.0,28.5768,28.5907,28.5351,28.5351,120800.0
2012-11-13 12:10:00,41.11,41.15,41.1,41.14,201300.0,28.5421,28.5698,28.5351,28.5629,201300.0
2012-11-13 12:20:00,41.15,41.15,41.09,41.11,153800.0,28.5698,28.5698,28.5282,28.5421,153800.0
2012-11-13 12:30:00,41.11,41.12,41.05,41.07,196100.0,28.5421,28.549,28.5004,28.5143,196100.0
2012-11-13 12:40:00,41.07,41.11,41.04,41.09,282600.0,28.5143,28.5421,28.4935,28.5282,282600.0
2012-11-13 12:50:00,41.09,41.12,41.08,41.08,99000.0,28.5282,28.549,28.5212,28.5212,99000.0
2012-11-13 13:00:00,41.08,41.13,41.06,41.11,74200.0,28.5212,28.556,28.5074,28.5421,74200.0
2012-11-13 13:10:00,41.11,41.19,41.1,41.17,113500.0,28.5421,28.5976,28.5351,28.5837,113500.0
2012-11-13 13:20:00,41.17,41.17,41.14,41.16,187600.0,28.5837,28.5837,28.5629,28.5768,187600.0
2012-11-13 13:30:00,41.17,41.19,41.14,41.14,137800.0,28.5837,28.5976,28.5629,28.5629,137800.0
2012-11-13 13:40:00,41.15,41.2,41.15,41.19,90000.0,28.5698,28.6046,28.5698,28.5976,90000.0
2012-11-13 13:50:00,41.2,41.24,41.19,41.23,105300.0,28.6046,28.6323,28.5976,28.6254,105300.0
2012-11-13 14:00:00,41.23,41.26,41.21,41.23,128200.0,28.6254,28.6462,28.6115,28.6254,128200.0
2012-11-13 14:10:00,41.24,41.25,41.21,41.23,59800.0,28.6323,28.6393,28.6115,28.6254,59800.0
2012-11-13 14:20:00,41.23,41.24,41.2,41.23,327500.0,28.6254,28.6323,28.6046,28.6254,327500.0
2012-11-13 14:30:00,41.24,41.24,41.18,41.18,380700.0,28.6323,28.6323,28.5907,28.5907,380700.0
2012-11-13 14:40:00,41.19,41.22,41.15,41.18,294200.0,28.5976,28.6184,28.5698,28.5907,294200.0
2012-11-13 14:50:00,41.18,41.2,41.15,41.17,136600.0,28.5907,28.6046,28.5698,28.5837,136600.0
2012-11-13 15:00:00,41.17,41.21,41.14,41.14,303800.0,28.5837,28.6115,28.5629,28.5629,303800.0
2012-11-13 15:10:00,41.14,41.16,41.07,41.08,253300.0,28.5629,28.5768,28.5143,28.5212,253300.0
2012-11-13 15:20:00,41.08,41.09,41.01,41.05,471100.0,28.5212,28.5282,28.4726,28.5004,471100.0
2012-11-13 15:30:00,41.05,41.1,41.04,41.06,243000.0,28.5004,28.5351,28.4935,28.5074,243000.0
2012-11-13 15:40:00,41.07,41.07,41.01,41.04,493900.0,28.5143,28.5143,28.4726,28.4935,493900.0
2012-11-13 15:50:00,41.04,41.05,40.99,41.04,1148600.0,28.4935,28.5004,28.4588,28.4935,1148600.0
2012-11-14 09:30:00,41.11,41.16,41.06,41.06,523200.0,28.5421,28.5768,28.5074,28.5074,523200.0
2012-11-14 09:40:00,41.06,41.06,40.99,41.01,513800.0,28.5074,28.5074,28.4588,28.4726,513800.0
2012-11-14 09:50:00,41.01,41.01,40.9,40.97,436900.0,28.4726,28.4726,28.3963,28.4449,436900.0
2012-11-14 10:00:00,40.97,41.02,40.93,41.01,371200.0,28.4449,28.4796,28.4171,28.4726,371200.0
2012-11-14 10:10:00,41.01,41.05,40.92,40.97,725200.0,28.4726,28.5004,28.4102,28.4449,725200.0
2012-11-14 10:20:00,40.97,40.98,40.85,40.85,581400.0,28.4449,28.4518,28.3616,28.3616,581400.0
2012-11-14 10:30:00,40.85,40.88,40.74,40.77,1142400.0,28.3616,28.3824,28.2852,28.306,1142400.0
2012-11-14 10:40:00,40.78,40.78,40.71,40.74,404900.0,28.313,28.313,28.2644,28.2852,404900.0
2012-11-14 10:50:00,40.74,40.75,40.66,40.72,562100.0,28.2852,28.2921,28.2296,28.2713,562100.0
2012-11-14 11:00:00,40.73,40.79,40.68,40.78,434000.0,28.2782,28.3199,28.2435,28.313,434000.0
2012-11-14 11:10:00,40.78,40.81,40.77,40.78,570200.0,28.313,28.3338,28.306,28.313,570200.0
2012-11-14 11:20:00,40.78,40.82,40.75,40.81,441100.0,28.313,28.3407,28.2921,28.3338,441100.0
2012-11-14 11:30:00,40.81,40.81,40.72,40.72,183900.0,28.3338,28.3338,28.2713,28.2713,183900.0
2012-11-14 11:40:00,40.73,40.87,40.73,40.85,246500.0,28.2782,28.3754,28.2782,28.3616,246500.0
2012-11-14 11:50:00,40.85,40.87,40.83,40.85,149500.0,28.3616,28.3754,28.3477,28.3616,149500.0
2012-11-14 12:00:00,40.86,40.87,40.81,40.83,117000.0,28.3685,28.3754,28.3338,28.3477,117000.0
2012-11-14 12:10:00,40.82,40.83,40.74,40.74,172200.0,28.3407,28.3477,28.2852,28.2852,172200.0
2012-11-14 12:20:00,40.74,40.78,40.71,40.78,183300.0,28.2852,28.313,28.2644,28.313,183300.0
2012-11-14 12:30:00,40.77,40.79,40.73,40.73,217800.0,28.306,28.3199,28.2782,28.2782,217800.0
2012-11-14 12:40:00,40.73,40.75,40.71,40.71,374500.0,28.2782,28.2921,28.2644,28.2644,374500.0
2012-11-14 12:50:00,40.72,40.74,40.69,40.7,721300.0,28.2713,28.2852,28.2505,28.2574,721300.0
2012-11-14 13:00:00,40.71,40.73,40.68,40.69,198100.0,28.2644,28.2782,28.2435,28.2505,198100.0
2012-11-14 13:10:00,40.69,40.76,40.68,40.76,189300.0,28.2505,28.2991,28.2435,28.2991,189300.0
2012-11-14 13:20:00,40.76,40.82,40.75,40.75,136600.0,28.2991,28.3407,28.2921,28.2921,136600.0
2012-11-14 13:30:00,40.76,40.85,40.74,40.79,234400.0,28.2991,28.3616,28.2852,28.3199,234400.0
2012-11-14 13:40:00,40.8,40.83,40.75,40.78,189500.0,28.3268,28.3477,28.2921,28.313,189500.0
2012-11-14 13:50:00,40.78,40.81,40.75,40.81,307900.0,28.313,28.3338,28.2921,28.3338,307900.0
2012-11-14 14:00:00,40.81,40.88,40.77,40.79,2790300.0,28.3338,28.3824,28.306,28.3199,2790300.0
2012-11-14 14:10:00,40.79,40.8,40.65,40.65,545600.0,28.3199,28.3268,28.2227,28.2227,545600.0
2012-11-14 14:20:00,40.65,40.75,40.63,40.72,408000.0,28.2227,28.2921,28.2088,28.2713,408000.0
2012-11-14 14:30:00,40.72,40.73,40.65,40.69,492300.0,28.2713,28.2782,28.2227,28.2505,492300.0
2012-11-14 14:40:00,40.69,40.69,40.63,40.66,378400.0,28.2505,28.2505,28.2088,28.2296,378400.0
2012-11-14 14:50:00,40.66,40.69,40.63,40.64,317300.0,28.2296,28.2505,28.2088,28.2158,317300.0
2012-11-14 15:00:00,40.63,40.64,40.5,40.53,556600.0,28.2088,28.2158,28.1186,28.1394,556600.0
2012-11-14 15:10:00,40.53,40.57,40.49,40.5,691100.0,28.1394,28.1672,28.1116,28.1186,691100.0
2012-11-14 15:20:00,40.5,40.56,40.47,40.54,474900.0,28.1186,28.1602,28.0977,28.1463,474900.0
2012-11-14 15:30:00,40.55,40.55,40.5,40.5,445200.0,28.1533,28.1533,28.1186,28.1186,445200.0
2012-11-14 15:40:00,40.51,40.51,40.42,40.44,930700.0,28.1255,28.1255,28.063,28.0769,930700.0
2012-11-14 15:50:00,40.44,40.45,40.36,40.44,1702200.0,28.0769,28.0838,28.0214,28.0769,1702200.0
2012-11-15 09:30:00,40.52,40.68,40.48,40.67,546800.0,28.1324,28.2435,28.1047,28.2366,546800.0
2012-11-15 09:40:00,40.68,40.69,40.55,40.55,734600.0,28.2435,28.2505,28.1533,28.1533,734600.0
2012-11-15 09:50:00,40.55,40.56,40.45,40.51,460200.0,28.1533,28.1602,28.0838,28.1255,460200.0
2012-11-15 10:00:00,40.5,40.63,40.41,40.6,1404200.0,28.1186,28.2088,28.0561,28.188,1404200.0
2012-11-15 10:10:00,40.6,40.65,40.56,40.63,780400.0,28.188,28.2227,28.1602,28.2088,780400.0
2012-11-15 10:20:00,40.62,40.63,40.54,40.55,591900.0,28.2019,28.2088,28.1463,28.1533,591900.0
2012-11-15 10:30:00,40.55,40.6,40.53,40.56,905300.0,28.1533,28.188,28.1394,28.1602,905300.0
2012-11-15 10:40:00,40.56,40.57,40.5,40.51,314900.0,28.1602,28.1672,28.1186,28.1255,314900.0
2012-11-15 10:50:00,40.51,40.56,40.47,40.47,378700.0,28.1255,28.1602,28.0977,28.0977,378700.0
2012-11-15 11:00:00,40.48,40.55,40.47,40.48,381800.0,28.1047,28.1533,28.0977,28.1047,381800.0
2012-11-15 11:10:00,40.49,40.54,40.44,40.45,214900.0,28.1116,28.1463,28.0769,28.0838,214900.0
2012-11-15 11:20:00,40.45,40.51,40.44,40.47,492200.0,28.0838,28.1255,28.0769,28.0977,492200.0
2012-11-15 11:30:00,40.47,40.5,40.44,40.48,742800.0,28.0977,28.1186,28.0769,28.1047,742800.0
2012-11-15 11:40:00,40.47,40.49,40.35,40.39,819000.0,28.0977,28.1116,28.0144,28.0422,819000.0
2012-11-15 11:50:00,40.38,40.42,40.36,40.41,431300.0,28.0352,28.063,28.0214,28.0561,431300.0
2012-11-15 12:00:00,40.41,40.43,40.4,40.43,531600.0,28.0561,28.07,28.0491,28.07,531600.0
2012-11-15 12:10:00,40.42,40.42,40.37,40.4,309700.0,28.063,28.063,28.0283,28.0491,309700.0
2012-11-15 12:20:00,40.4,40.4,40.35,40.37,232400.0,28.0491,28.0491,28.0144,28.0283,232400.0
2012-11-15 12:30:00,40.37,40.46,40.35,40.45,323400.0,28.0283,28.0908,28.0144,28.0838,323400.0
2012-11-15 12:40:00,40.45,40.46,40.38,40.42,165800.0,28.0838,28.0908,28.0352,28.063,165800.0
2012-11-15 12:50:00,40.41,40.42,40.39,40.4,140200.0,28.0561,28.063,28.0422,28.0491,140200.0
2012-11-15 13:00:00,40.4,40.45,40.37,40.44,313900.0,28.0491,28.0838,28.0283,28.0769,313900.0
2012-11-15 13:10:00,40.43,40.46,40.43,40.45,182500.0,28.07,28.0908,28.07,28.0838,182500.0
2012-11-15 13:20:00,40.44,40.54,40.43,40.54,369400.0,28.0769,28.1463,28.07,28.1463,369400.0
2012-11-15 13:30:00,40.55,40.58,40.52,40.58,182900.0,28.1533,28.1741,28.1324,28.1741,182900.0
2012-11-15 13:40:00,40.58,40.65,40.57,40.62,327300.0,28.1741,28.2227,28.1672,28.2019,327300.0
2012-11-15 13:50:00,40.62,40.71,40.61,40.63,311600.0,28.2019,28.2644,28.1949,28.2088,311600.0
2012-11-15 14:00:00,40.62,40.62,40.54,40.55,280700.0,28.2019,28.2019,28.1463,28.1533,280700.0
2012-11-15 14:10:00,40.55,40.61,40.52,40.56,388900.0,28.1533,28.1949,28.1324,28.1602,388900.0
2012-11-15 14:20:00,40.55,40.59,40.53,40.57,354700.0,28.1533,28.181,28.1394,28.1672,354700.0
2012-11-15 14:30:00,40.56,40.57,40.51,40.54,198300.0,28.1602,28.1672,28.1255,28.1463,198300.0
2012-11-15 14:40:00,40.53,40.57,40.52,40.53,193100.0,28.1394,28.1672,28.1324,28.1394,193100.0
2012-11-15 14:50:00,40.54,40.6,40.53,40.58,266600.0,28.1463,28.188,28.1394,28.1741,266600.0
2012-11-15 15:00:00,40.57,40.58,40.45,40.5,379700.0,28.1672,28.1741,28.0838,28.1186,379700.0
2012-11-15 15:10:00,40.49,40.53,40.47,40.49,367000.0,28.1116,28.1394,28.0977,28.1116,367000.0
2012-11-15 15:20:00,40.5,40.52,40.47,40.48,495900.0,28.1186,28.1324,28.0977,28.1047,495900.0
2012-11-15 15:30:00,40.47,40.52,40.45,40.52,382900.0,28.0977,28.1324,28.0838,28.1324,382900.0
2012-11-15 15:40:00,40.51,40.65,40.51,40.63,786000.0,28.1255,28.2227,28.1255,28.2088,786000.0
2012-11-15 15:50:00,40.63,40.64,40.55,40.56,1185400.0,28.2088,28.2158,28.1533,28.1602,1185400.0
2012-11-16 09:30:00,40.54,40.56,40.46,40.56,779300.0,28.1463,28.1602,28.0908,28.1602,779300.0
2012-11-16 09:40:00,40.56,40.57,40.46,40.46,414600.0,28.1602,28.1672,28.0908,28.0908,414600.0
2012-11-16 09:50:00,40.46,40.47,40.38,40.44,762500.0,28.0908,28.0977,28.0352,28.0769,762500.0
2012-11-16 10:00:00,40.43,40.46,40.27,40.34,853900.0,28.07,28.0908,27.9589,28.0075,853900.0
2012-11-16 10:10:00,40.35,40.41,40.27,40.36,775500.0,28.0144,28.0561,27.9589,28.0214,775500.0
2012-11-16 10:20:00,40.36,40.42,40.34,40.4,615100.0,28.0214,28.063,28.0075,28.0491,615100.0
2012-11-16 10:30:00,40.41,40.46,40.37,40.43,356800.0,28.0561,28.0908,28.0283,28.07,356800.0
2012-11-16 10:40:00,40.43,40.45,40.35,40.38,347600.0,28.07,28.0838,28.0144,28.0352,347600.0
2012-11-16 10:50:00,40.39,40.4,40.36,40.37,254200.0,28.0422,28.0491,28.0214,28.0283,254200.0
2012-11-16 11:00:00,40.37,40.41,40.33,40.33,308400.0,28.0283,28.0561,28.0005,28.0005,308400.0
2012-11-16 11:10:00,40.33,40.34,40.25,40.26,601300.0,28.0005,28.0075,27.945,27.9519,601300.0
2012-11-16 11:20:00,40.26,40.3,40.19,40.21,1048400.0,27.9519,27.9797,27.9033,27.9172,1048400.0
2012-11-16 11:30:00,40.21,40.28,40.19,40.26,875000.0,27.9172,27.9658,27.9033,27.9519,875000.0
2012-11-16 11:40:00,40.27,40.48,40.24,40.43,1355700.0,27.9589,28.1047,27.938,28.07,1355700.0
2012-11-16 11:50:00,40.43,40.55,40.43,40.54,549200.0,28.07,28.1533,28.07,28.1463,549200.0
2012-11-16 12:00:00,40.54,40.58,40.47,40.52,618400.0,28.1463,28.1741,28.0977,28.1324,618400.0
2012-11-16 12:10:00,40.51,40.55,40.48,40.52,469400.0,28.1255,28.1533,28.1047,28.1324,469400.0
2012-11-16 12:20:00,40.51,40.55,40.48,40.54,450200.0,28.1255,28.1533,28.1047,28.1463,450200.0
2012-11-16 12:30:00,40.54,40.65,40.54,40.61,538500.0,28.1463,28.2227,28.1463,28.1949,538500.0
2012-11-16 12:40:00,40.62,40.66,40.57,40.59,273700.0,28.2019,28.2296,28.1672,28.181,273700.0
2012-11-16 12:50:00,40.59,40.6,40.55,40.57,330300.0,28.181,28.188,28.1533,28.1672,330300.0
2012-11-16 13:00:00,40.57,40.59,40.54,40.58,216100.0,28.1672,28.181,28.1463,28.1741,216100.0
2012-11-16 13:10:00,40.58,40.58,40.5,40.5,318400.0,28.1741,28.1741,28.1186,28.1186,318400.0
2012-11-16 13:20:00,40.5,40.57,40.49,40.57,219500.0,28.1186,28.1672,28.1116,28.1672,219500.0
2012-11-16 13:30:00,40.57,40.58,40.5,40.51,231600.0,28.1672,28.1741,28.1186,28.1255,231600.0
2012-11-16 13:40:00,40.5,40.55,40.5,40.54,286300.0,28.1186,28.1533,28.1186,28.1463,286300.0
2012-11-16 13:50:00,40.54,40.61,40.52,40.59,685800.0,28.1463,28.1949,28.1324,28.181,685800.0
2012-11-16 14:00:00,40.59,40.61,40.55,40.57,313800.0,28.181,28.1949,28.1533,28.1672,313800.0
2012-11-16 14:10:00,40.57,40.57,40.49,40.52,548500.0,28.1672,28.1672,28.1116,28.1324,548500.0
2012-11-16 14:20:00,40.52,40.53,40.45,40.46,464600.0,28.1324,28.1394,28.0838,28.0908,464600.0
2012-11-16 14:30:00,40.46,40.47,40.39,40.45,385000.0,28.0908,28.0977,28.0422,28.0838,385000.0
2012-11-16 14:40:00,40.45,40.51,40.45,40.48,227300.0,28.0838,28.1255,28.0838,28.1047,227300.0
2012-11-16 14:50:00,40.48,40.53,40.47,40.5,261100.0,28.1047,28.1394,28.0977,28.1186,261100.0
2012-11-16 15:00:00,40.5,40.52,40.46,40.51,419400.0,28.1186,28.1324,28.0908,28.1255,419400.0
2012-11-16 15:10:00,40.52,40.54,40.47,40.52,275800.0,28.1324,28.1463,28.0977,28.1324,275800.0
2012-11-16 15:20:00,40.52,40.6,40.52,40.59,555800.0,28.1324,28.188,28.1324,28.181,555800.0
2012-11-16 15:30:00,40.58,40.65,40.58,40.62,415700.0,28.1741,28.2227,28.1741,28.2019,415700.0
2012-11-16 15:40:00,40.62,40.67,40.58,40.6,512900.0,28.2019,28.2366,28.1741,28.188,512900.0
2012-11-16 15:50:00,40.6,40.7,40.57,40.68,1019700.0,28.188,28.2574,28.1672,28.2435,1019700.0
2012-11-19 09:30:00,41.02,41.17,41.01,41.16,831300.0,28.4796,28.5837,28.4726,28.5768,831300.0
2012-11-19 09:40:00,41.16,41.17,41.12,41.16,532300.0,28.5768,28.5837,28.549,28.5768,532300.0
2012-11-19 09:50:00,41.17,41.22,41.17,41.2,392400.0,28.5837,28.6184,28.5837,28.6046,392400.0
2012-11-19 10:00:00,41.2,41.24,41.13,41.13,465700.0,28.6046,28.6323,28.556,28.556,465700.0
2012-11-19 10:10:00,41.13,41.23,41.13,41.22,423900.0,28.556,28.6254,28.556,28.6184,423900.0
2012-11-19 10:20:00,41.22,41.25,41.18,41.2,701100.0,28.6184,28.6393,28.5907,28.6046,701100.0
2012-11-19 10:30:00,41.2,41.26,41.2,41.23,680300.0,28.6046,28.6462,28.6046,28.6254,680300.0
2012-11-19 10:40:00,41.22,41.29,41.22,41.28,495400.0,28.6184,28.667,28.6184,28.6601,495400.0
2012-11-19 10:50:00,41.28,41.28,41.26,41.27,467600.0,28.6601,28.6601,28.6462,28.6532,467600.0
2012-11-19 11:00:00,41.27,41.3,41.23,41.26,541700.0,28.6532,28.674,28.6254,28.6462,541700.0
2012-11-19 11:10:00,41.26,41.3,41.25,41.25,449500.0,28.6462,28.674,28.6393,28.6393,449500.0
2012-11-19 11:20:00,41.26,41.29,41.25,41.28,333900.0,28.6462,28.667,28.6393,28.6601,333900.0
2012-11-19 11:30:00,41.28,41.3,41.24,41.26,258900.0,28.6601,28.674,28.6323,28.6462,258900.0
2012-11-19 11:40:00,41.25,41.27,41.25,41.26,187500.0,28.6393,28.6532,28.6393,28.6462,187500.0
2012-11-19 11:50:00,41.27,41.29,41.26,41.26,151500.0,28.6532,28.667,28.6462,28.6462,151500.0
2012-11-19 12:00:00,41.27,41.33,41.27,41.31,322200.0,28.6532,28.6948,28.6532,28.6809,322200.0
2012-11-19 12:10:00,41.3,41.32,41.28,41.3,603600.0,28.674,28.6879,28.6601,28.674,603600.0
2012-11-19 12:20:00,41.3,41.32,41.29,41.3,211100.0,28.674,28.6879,28.667,28.674,211100.0
2012-11-19 12:30:00,41.31,41.31,41.29,41.29,58100.0,28.6809,28.6809,28.667,28.667,58100.0
2012-11-19 12:40:00,41.29,41.3,41.26,41.27,209700.0,28.667,28.674,28.6462,28.6532,209700.0
2012-11-19 12:50:00,41.27,41.28,41.25,41.27,223400.0,28.6532,28.6601,28.6393,28.6532,223400.0
2012-11-19 13:00:00,41.28,41.28,41.26,41.27,84200.0,28.6601,28.6601,28.6462,28.6532,84200.0
2012-11-19 13:10:00,41.27,41.27,41.21,41.22,188900.0,28.6532,28.6532,28.6115,28.6184,188900.0
2012-11-19 13:20:00,41.21,41.24,41.2,41.23,72100.0,28.6115,28.6323,28.6046,28.6254,72100.0
2012-11-19 13:30:00,41.24,41.25,41.23,41.23,144400.0,28.6323,28.6393,28.6254,28.6254,144400.0
2012-11-19 13:40:00,41.22,41.23,41.21,41.22,79200.0,28.6184,28.6254,28.6115,28.6184,79200.0
2012-11-19 13:50:00,41.21,41.25,41.21,41.24,191300.0,28.6115,28.6393,28.6115,28.6323,191300.0
2012-11-19 14:00:00,41.24,41.27,41.24,41.26,369900.0,28.6323,28.6532,28.6323,28.6462,369900.0
2012-11-19 14:10:00,41.26,41.27,41.24,41.25,327600.0,28.6462,28.6532,28.6323,28.6393,327600.0
2012-11-19 14:20:00,41.26,41.27,41.25,41.25,100300.0,28.6462,28.6532,28.6393,28.6393,100300.0
2012-11-19 14:30:00,41.25,41.26,41.23,41.25,157700.0,28.6393,28.6462,28.6254,28.6393,157700.0
2012-11-19 14:40:00,41.26,41.33,41.24,41.32,858000.0,28.6462,28.6948,28.6323,28.6879,858000.0
2012-11-19 14:50:00,41.33,41.33,41.29,41.3,166600.0,28.6948,28.6948,28.667,28.674,166600.0
2012-11-19 15:00:00,41.3,41.3,41.26,41.3,211500.0,28.674,28.674,28.6462,28.674,211500.0
2012-11-19 15:10:00,41.3,41.33,41.29,41.33,251100.0,28.674,28.6948,28.667,28.6948,251100.0
2012-11-19 15:20:00,41.33,41.34,41.31,41.32,209400.0,28.6948,28.7018,28.6809,28.6879,209400.0
2012-11-19 15:30:00,41.33,41.34,41.3,41.31,257100.0,28.6948,28.7018,28.674,28.6809,257100.0
2012-11-19 15:40:00,41.3,41.33,41.27,41.33,471900.0,28.674,28.6948,28.6532,28.6948,471900.0
2012-11-19 15:50:00,41.33,41.4,41.32,41.39,957100.0,28.6948,28.7434,28.6879,28.7365,957100.0
2012-11-20 09:30:00,41.06,41.07,40.99,41.04,1147500.0,28.5074,28.5143,28.4588,28.4935,1147500.0
2012-11-20 09:40:00,41.04,41.09,40.98,41.09,891200.0,28.4935,28.5282,28.4518,28.5282,891200.0
2012-11-20 09:50:00,41.09,41.1,41.04,41.09,489000.0,28.5282,28.5351,28.4935,28.5282,489000.0
2012-11-20 10:00:00,41.08,41.11,41.06,41.08,660600.0,28.5212,28.5421,28.5074,28.5212,660600.0
2012-11-20 10:10:00,41.08,41.18,41.07,41.18,493100.0,28.5212,28.5907,28.5143,28.5907,493100.0
2012-11-20 10:20:00,41.18,41.2,41.14,41.16,646400.0,28.5907,28.6046,28.5629,28.5768,646400.0
2012-11-20 10:30:00,41.16,41.21,41.15,41.2,360700.0,28.5768,28.6115,28.5698,28.6046,360700.0
2012-11-20 10:40:00,41.21,41.22,41.16,41.2,545800.0,28.6115,28.6184,28.5768,28.6046,545800.0
2012-11-20 10:50:00,41.2,41.2,41.12,41.12,548900.0,28.6046,28.6046,28.549,28.549,548900.0
2012-11-20 11:00:00,41.13,41.14,41.1,41.13,523400.0,28.556,28.5629,28.5351,28.556,523400.0
2012-11-20 11:10:00,41.13,41.18,41.1,41.16,723200.0,28.556,28.5907,28.5351,28.5768,723200.0
2012-11-20 11:20:00,41.17,41.2,41.16,41.18,135400.0,28.5837,28.6046,28.5768,28.5907,135400.0
2012-11-20 11:30:00,41.18,41.2,41.15,41.16,535100.0,28.5907,28.6046,28.5698,28.5768,535100.0
2012-11-20 11:40:00,41.16,41.22,41.15,41.19,150800.0,28.5768,28.6184,28.5698,28.5976,150800.0
2012-11-20 11:50:00,41.19,41.25,41.18,41.24,221300.0,28.5976,28.6393,28.5907,28.6323,221300.0
2012-11-20 12:00:00,41.24,41.26,41.21,41.21,333900.0,28.6323,28.6462,28.6115,28.6115,333900.0
2012-11-20 12:10:00,41.22,41.24,41.18,41.18,215600.0,28.6184,28.6323,28.5907,28.5907,215600.0
2012-11-20 12:20:00,41.18,41.21,41.16,41.19,157100.0,28.5907,28.6115,28.5768,28.5976,157100.0
2012-11-20 12:30:00,41.18,41.19,41.16,41.17,245200.0,28.5907,28.5976,28.5768,28.5837,245200.0
2012-11-20 12:40:00,41.16,41.19,41.15,41.18,322400.0,28.5768,28.5976,28.5698,28.5907,322400.0
2012-11-20 12:50:00,41.18,41.21,41.18,41.2,202300.0,28.5907,28.6115,28.5907,28.6046,202300.0
2012-11-20 13:00:00,41.2,41.21,41.11,41.12,599500.0,28.6046,28.6115,28.5421,28.549,599500.0
2012-11-20 13:10:00,41.12,41.12,41.02,41.09,915100.0,28.549,28.549,28.4796,28.5282,915100.0
2012-11-20 13:20:00,41.09,41.09,40.95,40.95,637800.0,28.5282,28.5282,28.431,28.431,637800.0
2012-11-20 13:30:00,40.95,41.05,40.95,41.04,302500.0,28.431,28.5004,28.431,28.4935,302500.0
2012-11-20 13:40:00,41.05,41.1,41.03,41.09,282400.0,28.5004,28.5351,28.4865,28.5282,282400.0
2012-11-20 13:50:00,41.1,41.13,41.08,41.13,266200.0,28.5351,28.556,28.5212,28.556,266200.0
2012-11-20 14:00:00,41.13,41.13,41.1,41.12,244200.0,28.556,28.556,28.5351,28.549,244200.0
2012-11-20 14:10:00,41.13,41.18,41.13,41.15,315400.0,28.556,28.5907,28.556,28.5698,315400.0
2012-11-20 14:20:00,41.15,41.21,41.14,41.21,257900.0,28.5698,28.6115,28.5629,28.6115,257900.0
2012-11-20 14:30:00,41.2,41.21,41.15,41.17,518500.0,28.6046,28.6115,28.5698,28.5837,518500.0
2012-11-20 14:40:00,41.17,41.22,41.16,41.19,431200.0,28.5837,28.6184,28.5768,28.5976,431200.0
2012-11-20 14:50:00,41.19,41.21,41.17,41.19,238700.0,28.5976,28.6115,28.5837,28.5976,238700.0
2012-11-20 15:00:00,41.19,41.24,41.18,41.23,195400.0,28.5976,28.6323,28.5907,28.6254,195400.0
2012-11-20 15:10:00,41.23,41.25,41.22,41.24,184700.0,28.6254,28.6393,28.6184,28.6323,184700.0
2012-11-20 15:20:00,41.23,41.24,41.19,41.22,284800.0,28.6254,28.6323,28.5976,28.6184,284800.0
2012-11-20 15:30:00,41.22,41.25,41.21,41.21,351500.0,28.6184,28.6393,28.6115,28.6115,351500.0
2012-11-20 15:40:00,41.22,41.26,41.21,41.26,730800.0,28.6184,28.6462,28.6115,28.6462,730800.0
2012-11-20 15:50:00,41.26,41.31,41.24,41.31,1032600.0,28.6462,28.6809,28.6323,28.6809,1032600.0
2012-11-21 09:30:00,41.15,41.22,41.1,41.19,779700.0,28.5698,28.6184,28.5351,28.5976,779700.0
2012-11-21 09:40:00,41.2,41.23,41.15,41.19,384900.0,28.6046,28.6254,28.5698,28.5976,384900.0
2012-11-21 09:50:00,41.2,41.2,41.1,41.1,947200.0,28.6046,28.6046,28.5351,28.5351,947200.0
2012-11-21 10:00:00,41.1,41.13,41.04,41.06,629800.0,28.5351,28.556,28.4935,28.5074,629800.0
2012-11-21 10:10:00,41.05,41.1,41.05,41.08,353900.0,28.5004,28.5351,28.5004,28.5212,353900.0
2012-11-21 10:20:00,41.08,41.12,41.05,41.09,443900.0,28.5212,28.549,28.5004,28.5282,443900.0
2012-11-21 10:30:00,41.09,41.14,41.07,41.12,220100.0,28.5282,28.5629,28.5143,28.549,220100.0
2012-11-21 10:40:00,41.12,41.13,41.08,41.1,290900.0,28.549,28.556,28.5212,28.5351,290900.0
2012-11-21 10:50:00,41.1,41.14,41.1,41.14,274200.0,28.5351,28.5629,28.5351,28.5629,274200.0
2012-11-21 11:00:00,41.14,41.17,41.11,41.15,225400.0,28.5629,28.5837,28.5421,28.5698,225400.0
2012-11-21 11:10:00,41.16,41.2,41.15,41.19,223000.0,28.5768,28.6046,28.5698,28.5976,223000.0
2012-11-21 11:20:00,41.19,41.2,41.16,41.2,435400.0,28.5976,28.6046,28.5768,28.6046,435400.0
2012-11-21 11:30:00,41.2,41.22,41.18,41.19,525500.0,28.6046,28.6184,28.5907,28.5976,525500.0
2012-11-21 11:40:00,41.18,41.2,41.17,41.18,267500.0,28.5907,28.6046,28.5837,28.5907,267500.0
2012-11-21 11:50:00,41.17,41.21,41.17,41.17,346000.0,28.5837,28.6115,28.5837,28.5837,346000.0
2012-11-21 12:00:00,41.18,41.21,41.17,41.19,226500.0,28.5907,28.6115,28.5837,28.5976,226500.0
2012-11-21 12:10:00,41.19,41.22,41.19,41.2,119300.0,28.5976,28.6184,28.5976,28.6046,119300.0
2012-11-21 12:20:00,41.21,41.26,41.21,41.24,142000.0,28.6115,28.6462,28.6115,28.6323,142000.0
2012-11-21 12:30:00,41.23,41.27,41.22,41.26,289500.0,28.6254,28.6532,28.6184,28.6462,289500.0
2012-11-21 12:40:00,41.26,41.29,41.25,41.28,141100.0,28.6462,28.667,28.6393,28.6601,141100.0
2012-11-21 12:50:00,41.28,41.29,41.27,41.28,41000.0,28.6601,28.667,28.6532,28.6601,41000.0
2012-11-21 13:00:00,41.29,41.3,41.27,41.29,127100.0,28.667,28.674,28.6532,28.667,127100.0
2012-11-21 13:10:00,41.28,41.3,41.27,41.28,187700.0,28.6601,28.674,28.6532,28.6601,187700.0
2012-11-21 13:20:00,41.27,41.3,41.27,41.27,135300.0,28.6532,28.674,28.6532,28.6532,135300.0
2012-11-21 13:30:00,41.28,41.32,41.28,41.32,176500.0,28.6601,28.6879,28.6601,28.6879,176500.0
2012-11-21 13:40:00,41.31,41.31,41.27,41.28,153100.0,28.6809,28.6809,28.6532,28.6601,153100.0
2012-11-21 13:50:00,41.27,41.29,41.27,41.28,48900.0,28.6532,28.667,28.6532,28.6601,48900.0
2012-11-21 14:00:00,41.28,41.28,41.25,41.26,179900.0,28.6601,28.6601,28.6393,28.6462,179900.0
2012-11-21 14:10:00,41.27,41.27,41.24,41.25,272000.0,28.6532,28.6532,28.6323,28.6393,272000.0
2012-11-21 14:20:00,41.24,41.26,41.21,41.25,313600.0,28.6323,28.6462,28.6115,28.6393,313600.0
2012-11-21 14:30:00,41.24,41.25,41.23,41.23,95700.0,28.6323,28.6393,28.6254,28.6254,95700.0
2012-11-21 14:40:00,41.24,41.24,41.22,41.22,183200.0,28.6323,28.6323,28.6184,28.6184,183200.0
2012-11-21 14:50:00,41.22,41.24,41.22,41.23,110800.0,28.6184,28.6323,28.6184,28.6254,110800.0
2012-11-21 15:00:00,41.24,41.28,41.23,41.27,292900.0,28.6323,28.6601,28.6254,28.6532,292900.0
2012-11-21 15:10:00,41.27,41.28,41.26,41.27,164700.0,28.6532,28.6601,28.6462,28.6532,164700.0
2012-11-21 15:20:00,41.27,41.28,41.23,41.25,313200.0,28.6532,28.6601,28.6254,28.6393,313200.0
2012-11-21 15:30:00,41.24,41.25,41.21,41.24,449900.0,28.6323,28.6393,28.6115,28.6323,449900.0
2012-11-21 15:40:00,41.24,41.26,41.23,41.26,228600.0,28.6323,28.6462,28.6254,28.6462,228600.0
2012-11-21 15:50:00,41.26,41.27,41.23,41.25,782100.0,28.6462,28.6532,28.6254,28.6393,782100.0
2012-11-23 09:30:00,41.73,41.75,41.7,41.72,613500.0,28.9725,28.9864,28.9517,28.9656,613500.0
2012-11-23 09:40:00,41.71,41.77,41.71,41.76,375500.0,28.9586,29.0003,28.9586,28.9934,375500.0
2012-11-23 09:50:00,41.76,41.8,41.74,41.79,429300.0,28.9934,29.0211,28.9795,29.0142,429300.0
2012-11-23 10:00:00,41.8,41.83,41.8,41.82,237300.0,29.0211,29.042,29.0211,29.035,237300.0
2012-11-23 10:10:00,41.82,41.89,41.82,41.89,352100.0,29.035,29.0836,29.035,29.0836,352100.0
2012-11-23 10:20:00,41.89,41.94,41.88,41.91,150200.0,29.0836,29.1183,29.0767,29.0975,150200.0
2012-11-23 10:30:00,41.91,41.93,41.87,41.87,151600.0,29.0975,29.1114,29.0697,29.0697,151600.0
2012-11-23 10:40:00,41.87,41.89,41.85,41.87,241000.0,29.0697,29.0836,29.0558,29.0697,241000.0
2012-11-23 10:50:00,41.88,41.89,41.87,41.88,160000.0,29.0767,29.0836,29.0697,29.0767,160000.0
2012-11-23 11:00:00,41.88,41.9,41.87,41.89,115900.0,29.0767,29.0906,29.0697,29.0836,115900.0
2012-11-23 11:10:00,41.89,41.91,41.88,41.9,51700.0,29.0836,29.0975,29.0767,29.0906,51700.0
2012-11-23 11:20:00,41.9,41.91,41.86,41.86,374000.0,29.0906,29.0975,29.0628,29.0628,374000.0
2012-11-23 11:30:00,41.87,41.9,41.87,41.87,163700.0,29.0697,29.0906,29.0697,29.0697,163700.0
2012-11-23 11:40:00,41.88,41.89,41.83,41.84,82400.0,29.0767,29.0836,29.042,29.0489,82400.0
2012-11-23 11:50:00,41.84,41.85,41.82,41.84,89300.0,29.0489,29.0558,29.035,29.0489,89300.0
2012-11-23 12:00:00,41.84,41.87,41.83,41.85,132700.0,29.0489,29.0697,29.042,29.0558,132700.0
2012-11-23 12:10:00,41.84,41.84,41.81,41.82,117400.0,29.0489,29.0489,29.0281,29.035,117400.0
2012-11-23 12:20:00,41.82,41.87,41.82,41.86,128700.0,29.035,29.0697,29.035,29.0628,128700.0
2012-11-23 12:30:00,41.87,41.9,41.85,41.9,110700.0,29.0697,29.0906,29.0558,29.0906,110700.0
2012-11-23 12:40:00,41.91,41.91,41.88,41.88,150200.0,29.0975,29.0975,29.0767,29.0767,150200.0
2012-11-23 12:50:00,41.88,41.93,41.85,41.92,361900.0,29.0767,29.1114,29.0558,29.1044,361900.0
2012-11-26 09:30:00,41.74,41.75,41.66,41.68,422900.0,28.9795,28.9864,28.9239,28.9378,422900.0
2012-11-26 09:40:00,41.69,41.76,41.67,41.74,238000.0,28.9448,28.9934,28.9309,28.9795,238000.0
2012-11-26 09:50:00,41.75,41.79,41.73,41.75,465900.0,28.9864,29.0142,28.9725,28.9864,465900.0
2012-11-26 10:00:00,41.76,41.82,41.74,41.8,540500.0,28.9934,29.035,28.9795,29.0211,540500.0
2012-11-26 10:10:00,41.8,41.81,41.76,41.8,443800.0,29.0211,29.0281,28.9934,29.0211,443800.0
2012-11-26 10:20:00,41.81,41.82,41.76,41.79,213300.0,29.0281,29.035,28.9934,29.0142,213300.0
2012-11-26 10:30:00,41.79,41.82,41.78,41.8,243400.0,29.0142,29.035,29.0072,29.0211,243400.0
2012-11-26 10:40:00,41.8,41.83,41.79,41.82,200900.0,29.0211,29.042,29.0142,29.035,200900.0
2012-11-26 10:50:00,41.82,41.82,41.75,41.76,216900.0,29.035,29.035,28.9864,28.9934,216900.0
2012-11-26 11:00:00,41.77,41.78,41.71,41.73,189700.0,29.0003,29.0072,28.9586,28.9725,189700.0
2012-11-26 11:10:00,41.73,41.74,41.71,41.73,193800.0,28.9725,28.9795,28.9586,28.9725,193800.0
2012-11-26 11:20:00,41.73,41.74,41.69,41.72,131800.0,28.9725,28.9795,28.9448,28.9656,131800.0
2012-11-26 11:30:00,41.72,41.76,41.71,41.73,219800.0,28.9656,28.9934,28.9586,28.9725,219800.0
2012-11-26 11:40:00,41.73,41.78,41.73,41.78,128500.0,28.9725,29.0072,28.9725,29.0072,128500.0
2012-11-26 11:50:00,41.78,41.79,41.74,41.77,293600.0,29.0072,29.0142,28.9795,29.0003,293600.0
2012-11-26 12:00:00,41.77,41.79,41.75,41.78,119500.0,29.0003,29.0142,28.9864,29.0072,119500.0
2012-11-26 12:10:00,41.78,41.79,41.76,41.76,252200.0,29.0072,29.0142,28.9934,28.9934,252200.0
2012-11-26 12:20:00,41.77,41.79,41.75,41.76,544600.0,29.0003,29.0142,28.9864,28.9934,544600.0
2012-11-26 12:30:00,41.77,41.78,41.73,41.78,144300.0,29.0003,29.0072,28.9725,29.0072,144300.0
2012-11-26 12:40:00,41.77,41.84,41.77,41.83,278100.0,29.0003,29.0489,29.0003,29.042,278100.0
2012-11-26 12:50:00,41.83,41.85,41.82,41.85,406000.0,29.042,29.0558,29.035,29.0558,406000.0
2012-11-26 13:00:00,41.84,41.85,41.84,41.84,194700.0,29.0489,29.0558,29.0489,29.0489,194700.0
2012-11-26 13:10:00,41.84,41.88,41.82,41.87,255000.0,29.0489,29.0767,29.035,29.0697,255000.0
2012-11-26 13:20:00,41.88,41.89,41.86,41.88,122300.0,29.0767,29.0836,29.0628,29.0767,122300.0
2012-11-26 13:30:00,41.88,41.9,41.87,41.88,197900.0,29.0767,29.0906,29.0697,29.0767,197900.0
2012-11-26 13:40:00,41.89,41.89,41.83,41.84,205300.0,29.0836,29.0836,29.042,29.0489,205300.0
2012-11-26 13:50:00,41.84,41.86,41.84,41.84,130300.0,29.0489,29.0628,29.0489,29.0489,130300.0
2012-11-26 14:00:00,41.84,41.86,41.81,41.85,171400.0,29.0489,29.0628,29.0281,29.0558,171400.0
2012-11-26 14:10:00,41.86,41.87,41.84,41.84,199300.0,29.0628,29.0697,29.0489,29.0489,199300.0
2012-11-26 14:20:00,41.85,41.85,41.82,41.83,127100.0,29.0558,29.0558,29.035,29.042,127100.0
2012-11-26 14:30:00,41.84,41.86,41.83,41.84,155800.0,29.0489,29.0628,29.042,29.0489,155800.0
2012-11-26 14:40:00,41.85,41.87,41.84,41.87,263700.0,29.0558,29.0697,29.0489,29.0697,263700.0
2012-11-26 14:50:00,41.86,41.9,41.86,41.88,280400.0,29.0628,29.0906,29.0628,29.0767,280400.0
2012-11-26 15:00:00,41.87,41.88,41.85,41.86,303600.0,29.0697,29.0767,29.0558,29.0628,303600.0
2012-11-26 15:10:00,41.86,41.87,41.83,41.86,288400.0,29.0628,29.0697,29.042,29.0628,288400.0
2012-11-26 15:20:00,41.85,41.89,41.85,41.87,205300.0,29.0558,29.0836,29.0558,29.0697,205300.0
2012-11-26 15:30:00,41.87,41.88,41.84,41.88,334100.0,29.0697,29.0767,29.0489,29.0767,334100.0
2012-11-26 15:40:00,41.88,41.91,41.87,41.9,433000.0,29.0767,29.0975,29.0697,29.0906,433000.0
2012-11-26 15:50:00,41.9,41.93,41.88,41.93,1256900.0,29.0906,29.1114,29.0767,29.1114,1256900.0
2012-11-27 09:30:00,41.9,41.9,41.82,41.85,564100.0,29.0906,29.0906,29.035,29.0558,564100.0
2012-11-27 09:40:00,41.85,41.92,41.83,41.91,619300.0,29.0558,29.1044,29.042,29.0975,619300.0
2012-11-27 09:50:00,41.92,41.93,41.89,41.91,147300.0,29.1044,29.1114,29.0836,29.0975,147300.0
2012-11-27 10:00:00,41.91,41.93,41.82,41.86,291500.0,29.0975,29.1114,29.035,29.0628,291500.0
2012-11-27 10:10:00,41.86,41.86,41.77,41.78,456400.0,29.0628,29.0628,29.0003,29.0072,456400.0
2012-11-27 10:20:00,41.79,41.81,41.73,41.74,389000.0,29.0142,29.0281,28.9725,28.9795,389000.0
2012-11-27 10:30:00,41.74,41.75,41.7,41.73,245500.0,28.9795,28.9864,28.9517,28.9725,245500.0
2012-11-27 10:40:00,41.73,41.77,41.7,41.74,266100.0,28.9725,29.0003,28.9517,28.9795,266100.0
2012-11-27 10:50:00,41.74,41.8,41.73,41.78,219100.0,28.9795,29.0211,28.9725,29.0072,219100.0
2012-11-27 11:00:00,41.78,41.82,41.77,41.8,172900.0,29.0072,29.035,29.0003,29.0211,172900.0
2012-11-27 11:10:00,41.8,41.81,41.77,41.78,115900.0,29.0211,29.0281,29.0003,29.0072,115900.0
2012-11-27 11:20:00,41.78,41.8,41.77,41.8,176200.0,29.0072,29.0211,29.0003,29.0211,176200.0
2012-11-27 11:30:00,41.8,41.85,41.77,41.85,406900.0,29.0211,29.0558,29.0003,29.0558,406900.0
2012-11-27 11:40:00,41.84,41.86,41.82,41.82,267200.0,29.0489,29.0628,29.035,29.035,267200.0
2012-11-27 11:50:00,41.82,41.89,41.82,41.86,182700.0,29.035,29.0836,29.035,29.0628,182700.0
2012-11-27 12:00:00,41.86,41.89,41.85,41.85,160900.0,29.0628,29.0836,29.0558,29.0558,160900.0
2012-11-27 12:10:00,41.86,41.86,41.81,41.83,144900.0,29.0628,29.0628,29.0281,29.042,144900.0
2012-11-27 12:20:00,41.84,41.84,41.82,41.83,105500.0,29.0489,29.0489,29.035,29.042,105500.0
2012-11-27 12:30:00,41.83,41.84,41.79,41.82,87700.0,29.042,29.0489,29.0142,29.035,87700.0
2012-11-27 12:40:00,41.81,41.86,41.81,41.85,103500.0,29.0281,29.0628,29.0281,29.0558,103500.0
2012-11-27 12:50:00,41.86,41.86,41.82,41.85,97400.0,29.0628,29.0628,29.035,29.0558,97400.0
2012-11-27 13:00:00,41.84,41.84,41.78,41.81,144900.0,29.0489,29.0489,29.0072,29.0281,144900.0
2012-11-27 13:10:00,41.81,41.81,41.77,41.78,260900.0,29.0281,29.0281,29.0003,29.0072,260900.0
2012-11-27 13:20:00,41.78,41.78,41.73,41.75,227700.0,29.0072,29.0072,28.9725,28.9864,227700.0
2012-11-27 13:30:00,41.76,41.78,41.73,41.74,98600.0,28.9934,29.0072,28.9725,28.9795,98600.0
2012-11-27 13:40:00,41.74,41.78,41.73,41.77,125500.0,28.9795,29.0072,28.9725,29.0003,125500.0
2012-11-27 13:50:00,41.76,41.77,41.73,41.76,192600.0,28.9934,29.0003,28.9725,28.9934,192600.0
2012-11-27 14:00:00,41.76,41.79,41.74,41.78,296400.0,28.9934,29.0142,28.9795,29.0072,296400.0
2012-11-27 14:10:00,41.78,41.8,41.77,41.79,108600.0,29.0072,29.0211,29.0003,29.0142,108600.0
2012-11-27 14:20:00,41.8,41.8,41.63,41.66,317000.0,29.0211,29.0211,28.9031,28.9239,317000.0
2012-11-27 14:30:00,41.65,41.68,41.61,41.65,158400.0,28.917,28.9378,28.8892,28.917,158400.0
2012-11-27 14:40:00,41.65,41.68,41.59,41.65,209000.0,28.917,28.9378,28.8753,28.917,209000.0
2012-11-27 14:50:00,41.65,41.7,41.63,41.69,337900.0,28.917,28.9517,28.9031,28.9448,337900.0
2012-11-27 15:00:00,41.69,41.72,41.63,41.68,341200.0,28.9448,28.9656,28.9031,28.9378,341200.0
2012-11-27 15:10:00,41.69,41.71,41.64,41.65,201700.0,28.9448,28.9586,28.91,28.917,201700.0
2012-11-27 15:20:00,41.64,41.68,41.63,41.66,254900.0,28.91,28.9378,28.9031,28.9239,254900.0
2012-11-27 15:30:00,41.67,41.68,41.59,41.61,223700.0,28.9309,28.9378,28.8753,28.8892,223700.0
2012-11-27 15:40:00,41.61,41.67,41.59,41.66,307500.0,28.8892,28.9309,28.8753,28.9239,307500.0
2012-11-27 15:50:00,41.66,41.67,41.56,41.59,749500.0,28.9239,28.9309,28.8545,28.8753,749500.0
2012-11-28 09:30:00,41.33,41.36,41.28,41.3,882500.0,28.6948,28.7156,28.6601,28.674,882500.0
2012-11-28 09:40:00,41.3,41.32,41.23,41.25,472300.0,28.674,28.6879,28.6254,28.6393,472300.0
2012-11-28 09:50:00,41.25,41.32,41.23,41.32,377300.0,28.6393,28.6879,28.6254,28.6879,377300.0
2012-11-28 10:00:00,41.31,41.31,41.19,41.22,469800.0,28.6809,28.6809,28.5976,28.6184,469800.0
2012-11-28 10:10:00,41.22,41.33,41.21,41.32,434500.0,28.6184,28.6948,28.6115,28.6879,434500.0
2012-11-28 10:20:00,41.31,41.43,41.3,41.37,731900.0,28.6809,28.7642,28.674,28.7226,731900.0
2012-11-28 10:30:00,41.38,41.58,41.38,41.54,379300.0,28.7295,28.8684,28.7295,28.8406,379300.0
2012-11-28 10:40:00,41.54,41.57,41.5,41.53,792000.0,28.8406,28.8614,28.8128,28.8337,792000.0
2012-11-28 10:50:00,41.53,41.56,41.52,41.55,680200.0,28.8337,28.8545,28.8267,28.8476,680200.0
2012-11-28 11:00:00,41.55,41.57,41.52,41.54,329300.0,28.8476,28.8614,28.8267,28.8406,329300.0
2012-11-28 11:10:00,41.55,41.63,41.53,41.62,914900.0,28.8476,28.9031,28.8337,28.8962,914900.0
2012-11-28 11:20:00,41.62,41.64,41.59,41.61,390600.0,28.8962,28.91,28.8753,28.8892,390600.0
2012-11-28 11:30:00,41.62,41.62,41.53,41.57,586700.0,28.8962,28.8962,28.8337,28.8614,586700.0
2012-11-28 11:40:00,41.57,41.58,41.53,41.55,256700.0,28.8614,28.8684,28.8337,28.8476,256700.0
2012-11-28 11:50:00,41.55,41.56,41.52,41.54,412000.0,28.8476,28.8545,28.8267,28.8406,412000.0
2012-11-28 12:00:00,41.54,41.56,41.47,41.53,497900.0,28.8406,28.8545,28.792,28.8337,497900.0
2012-11-28 12:10:00,41.52,41.69,41.5,41.63,841000.0,28.8267,28.9448,28.8128,28.9031,841000.0
2012-11-28 12:20:00,41.63,41.7,41.62,41.67,207400.0,28.9031,28.9517,28.8962,28.9309,207400.0
2012-11-28 12:30:00,41.67,41.75,41.67,41.72,235700.0,28.9309,28.9864,28.9309,28.9656,235700.0
2012-11-28 12:40:00,41.72,41.73,41.64,41.64,384200.0,28.9656,28.9725,28.91,28.91,384200.0
2012-11-28 12:50:00,41.64,41.68,41.62,41.66,265300.0,28.91,28.9378,28.8962,28.9239,265300.0
2012-11-28 13:00:00,41.66,41.67,41.62,41.62,376600.0,28.9239,28.9309,28.8962,28.8962,376600.0
2012-11-28 13:10:00,41.62,41.67,41.61,41.62,169100.0,28.8962,28.9309,28.8892,28.8962,169100.0
2012-11-28 13:20:00,41.62,41.65,41.61,41.65,132000.0,28.8962,28.917,28.8892,28.917,132000.0
2012-11-28 13:30:00,41.65,41.72,41.64,41.67,247300.0,28.917,28.9656,28.91,28.9309,247300.0
2012-11-28 13:40:00,41.68,41.7,41.66,41.68,225400.0,28.9378,28.9517,28.9239,28.9378,225400.0
2012-11-28 13:50:00,41.68,41.69,41.63,41.66,222200.0,28.9378,28.9448,28.9031,28.9239,222200.0
2012-11-28 14:00:00,41.65,41.67,41.63,41.64,228200.0,28.917,28.9309,28.9031,28.91,228200.0
2012-11-28 14:10:00,41.64,41.66,41.63,41.63,175800.0,28.91,28.9239,28.9031,28.9031,175800.0
2012-11-28 14:20:00,41.63,41.64,41.61,41.62,133100.0,28.9031,28.91,28.8892,28.8962,133100.0
2012-11-28 14:30:00,41.61,41.67,41.61,41.65,200100.0,28.8892,28.9309,28.8892,28.917,200100.0
2012-11-28 14:40:00,41.66,41.69,41.63,41.63,289800.0,28.9239,28.9448,28.9031,28.9031,289800.0
2012-11-28 14:50:00,41.64,41.66,41.62,41.64,114900.0,28.91,28.9239,28.8962,28.91,114900.0
2012-11-28 15:00:00,41.64,41.69,41.64,41.68,413300.0,28.91,28.9448,28.91,28.9378,413300.0
2012-11-28 15:10:00,41.67,41.69,41.65,41.67,163300.0,28.9309,28.9448,28.917,28.9309,163300.0
2012-11-28 15:20:00,41.66,41.74,41.65,41.74,230100.0,28.9239,28.9795,28.917,28.9795,230100.0
2012-11-28 15:30:00,41.73,41.78,41.73,41.77,315300.0,28.9725,29.0072,28.9725,29.0003,315300.0
2012-11-28 15:40:00,41.76,41.8,41.75,41.78,409700.0,28.9934,29.0211,28.9864,29.0072,409700.0
2012-11-28 15:50:00,41.78,41.83,41.77,41.8,914900.0,29.0072,29.042,29.0003,29.0211,914900.0
2012-11-29 09:30:00,42.03,42.11,42.02,42.09,558000.0,29.1808,29.2364,29.1739,29.2225,558000.0
2012-11-29 09:40:00,42.08,42.15,42.03,42.05,701500.0,29.2155,29.2641,29.1808,29.1947,701500.0
2012-11-29 09:50:00,42.06,42.11,42.02,42.11,352300.0,29.2016,29.2364,29.1739,29.2364,352300.0
2012-11-29 10:00:00,42.11,42.17,42.0,42.01,439000.0,29.2364,29.278,29.16,29.1669,439000.0
2012-11-29 10:10:00,42.01,42.03,41.96,42.02,504500.0,29.1669,29.1808,29.1322,29.1739,504500.0
2012-11-29 10:20:00,42.01,42.06,41.97,42.01,290300.0,29.1669,29.2016,29.1392,29.1669,290300.0
2012-11-29 10:30:00,42.01,42.02,41.96,42.01,251400.0,29.1669,29.1739,29.1322,29.1669,251400.0
2012-11-29 10:40:00,42.0,42.06,41.99,42.05,257600.0,29.16,29.2016,29.153,29.1947,257600.0
2012-11-29 10:50:00,42.05,42.08,42.05,42.06,184200.0,29.1947,29.2155,29.1947,29.2016,184200.0
2012-11-29 11:00:00,42.06,42.09,42.06,42.08,104200.0,29.2016,29.2225,29.2016,29.2155,104200.0
2012-11-29 11:10:00,42.09,42.12,42.07,42.09,159600.0,29.2225,29.2433,29.2086,29.2225,159600.0
2012-11-29 11:20:00,42.08,42.1,42.04,42.07,164600.0,29.2155,29.2294,29.1878,29.2086,164600.0
2012-11-29 11:30:00,42.08,42.09,42.05,42.07,351300.0,29.2155,29.2225,29.1947,29.2086,351300.0
2012-11-29 11:40:00,42.07,42.07,41.86,41.98,854200.0,29.2086,29.2086,29.0628,29.1461,854200.0
2012-11-29 11:50:00,41.98,42.04,41.9,41.93,362000.0,29.1461,29.1878,29.0906,29.1114,362000.0
2012-11-29 12:00:00,41.94,41.97,41.91,41.96,295100.0,29.1183,29.1392,29.0975,29.1322,295100.0
2012-11-29 12:10:00,41.97,42.05,41.95,42.02,213800.0,29.1392,29.1947,29.1253,29.1739,213800.0
2012-11-29 12:20:00,42.02,42.07,42.02,42.05,247200.0,29.1739,29.2086,29.1739,29.1947,247200.0
2012-11-29 12:30:00,42.06,42.08,42.04,42.05,182800.0,29.2016,29.2155,29.1878,29.1947,182800.0
2012-11-29 12:40:00,42.05,42.06,42.03,42.05,244800.0,29.1947,29.2016,29.1808,29.1947,244800.0
2012-11-29 12:50:00,42.05,42.06,42.04,42.05,109300.0,29.1947,29.2016,29.1878,29.1947,109300.0
2012-11-29 13:00:00,42.05,42.09,42.05,42.06,128000.0,29.1947,29.2225,29.1947,29.2016,128000.0
2012-11-29 13:10:00,42.06,42.08,42.02,42.07,168500.0,29.2016,29.2155,29.1739,29.2086,168500.0
2012-11-29 13:20:00,42.07,42.12,42.07,42.12,236300.0,29.2086,29.2433,29.2086,29.2433,236300.0
2012-11-29 13:30:00,42.11,42.18,42.11,42.17,243500.0,29.2364,29.285,29.2364,29.278,243500.0
2012-11-29 13:40:00,42.18,42.2,42.15,42.19,204700.0,29.285,29.2988,29.2641,29.2919,204700.0
2012-11-29 13:50:00,42.19,42.22,42.18,42.19,389900.0,29.2919,29.3127,29.285,29.2919,389900.0
2012-11-29 14:00:00,42.19,42.21,42.18,42.18,143000.0,29.2919,29.3058,29.285,29.285,143000.0
2012-11-29 14:10:00,42.18,42.19,42.16,42.18,255600.0,29.285,29.2919,29.2711,29.285,255600.0
2012-11-29 14:20:00,42.18,42.19,42.15,42.16,227600.0,29.285,29.2919,29.2641,29.2711,227600.0
2012-11-29 14:30:00,42.15,42.18,42.15,42.17,262400.0,29.2641,29.285,29.2641,29.278,262400.0
2012-11-29 14:40:00,42.17,42.2,42.16,42.18,458000.0,29.278,29.2988,29.2711,29.285,458000.0
2012-11-29 14:50:00,42.18,42.19,42.16,42.16,236500.0,29.285,29.2919,29.2711,29.2711,236500.0
2012-11-29 15:00:00,42.16,42.18,42.13,42.14,260700.0,29.2711,29.285,29.2502,29.2572,260700.0
2012-11-29 15:10:00,42.14,42.15,42.12,42.14,722400.0,29.2572,29.2641,29.2433,29.2572,722400.0
2012-11-29 15:20:00,42.13,42.14,42.08,42.13,670300.0,29.2502,29.2572,29.2155,29.2502,670300.0
2012-11-29 15:30:00,42.12,42.14,42.09,42.11,517200.0,29.2433,29.2572,29.2225,29.2364,517200.0
2012-11-29 15:40:00,42.11,42.15,42.1,42.13,671400.0,29.2364,29.2641,29.2294,29.2502,671400.0
2012-11-29 15:50:00,42.14,42.14,42.07,42.08,1727900.0,29.2572,29.2572,29.2086,29.2155,1727900.0
2012-11-30 09:30:00,42.18,42.19,42.07,42.09,1868200.0,29.285,29.2919,29.2086,29.2225,1868200.0
2012-11-30 09:40:00,42.08,42.11,42.05,42.06,681800.0,29.2155,29.2364,29.1947,29.2016,681800.0
2012-11-30 09:50:00,42.06,42.13,42.06,42.11,503300.0,29.2016,29.2502,29.2016,29.2364,503300.0
2012-11-30 10:00:00,42.11,42.17,42.09,42.09,933700.0,29.2364,29.278,29.2225,29.2225,933700.0
2012-11-30 10:10:00,42.09,42.12,42.05,42.1,797300.0,29.2225,29.2433,29.1947,29.2294,797300.0
2012-11-30 10:20:00,42.11,42.13,42.09,42.1,607900.0,29.2364,29.2502,29.2225,29.2294,607900.0
2012-11-30 10:30:00,42.1,42.11,42.06,42.09,796000.0,29.2294,29.2364,29.2016,29.2225,796000.0
2012-11-30 10:40:00,42.09,42.1,42.05,42.06,415800.0,29.2225,29.2294,29.1947,29.2016,415800.0
2012-11-30 10:50:00,42.05,42.09,42.01,42.09,639700.0,29.1947,29.2225,29.1669,29.2225,639700.0
2012-11-30 11:00:00,42.08,42.11,42.05,42.06,683000.0,29.2155,29.2364,29.1947,29.2016,683000.0
2012-11-30 11:10:00,42.05,42.1,42.02,42.02,641200.0,29.1947,29.2294,29.1739,29.1739,641200.0
2012-11-30 11:20:00,42.01,42.02,41.96,41.97,2085100.0,29.1669,29.1739,29.1322,29.1392,2085100.0
2012-11-30 11:30:00,41.97,41.99,41.93,41.96,960900.0,29.1392,29.153,29.1114,29.1322,960900.0
2012-11-30 11:40:00,41.95,42.0,41.95,41.98,174900.0,29.1253,29.16,29.1253,29.1461,174900.0
2012-11-30 11:50:00,41.98,42.03,41.97,42.02,448100.0,29.1461,29.1808,29.1392,29.1739,448100.0
2012-11-30 12:00:00,42.02,42.04,41.99,42.02,198200.0,29.1739,29.1878,29.153,29.1739,198200.0
2012-11-30 12:10:00,42.01,42.04,42.0,42.02,165200.0,29.1669,29.1878,29.16,29.1739,165200.0
2012-11-30 12:20:00,42.02,42.05,42.0,42.04,560500.0,29.1739,29.1947,29.16,29.1878,560500.0
2012-11-30 12:30:00,42.04,42.1,42.04,42.09,268000.0,29.1878,29.2294,29.1878,29.2225,268000.0
2012-11-30 12:40:00,42.09,42.1,42.03,42.06,202000.0,29.2225,29.2294,29.1808,29.2016,202000.0
2012-11-30 12:50:00,42.06,42.06,42.01,42.04,189700.0,29.2016,29.2016,29.1669,29.1878,189700.0
2012-11-30 13:00:00,42.04,42.09,42.04,42.07,248900.0,29.1878,29.2225,29.1878,29.2086,248900.0
2012-11-30 13:10:00,42.08,42.09,42.05,42.05,177000.0,29.2155,29.2225,29.1947,29.1947,177000.0
2012-11-30 13:20:00,42.06,42.12,42.05,42.11,233300.0,29.2016,29.2433,29.1947,29.2364,233300.0
2012-11-30 13:30:00,42.11,42.12,42.08,42.1,122100.0,29.2364,29.2433,29.2155,29.2294,122100.0
2012-11-30 13:40:00,42.1,42.12,42.07,42.11,222800.0,29.2294,29.2433,29.2086,29.2364,222800.0
2012-11-30 13:50:00,42.1,42.11,42.07,42.08,288500.0,29.2294,29.2364,29.2086,29.2155,288500.0
2012-11-30 14:00:00,42.08,42.11,42.07,42.1,169400.0,29.2155,29.2364,29.2086,29.2294,169400.0
2012-11-30 14:10:00,42.1,42.12,42.1,42.11,994300.0,29.2294,29.2433,29.2294,29.2364,994300.0
2012-11-30 14:20:00,42.1,42.16,42.1,42.13,704100.0,29.2294,29.2711,29.2294,29.2502,704100.0
2012-11-30 14:30:00,42.13,42.15,42.09,42.1,1967500.0,29.2502,29.2641,29.2225,29.2294,1967500.0
2012-11-30 14:40:00,42.09,42.12,42.07,42.08,1223900.0,29.2225,29.2433,29.2086,29.2155,1223900.0
2012-11-30 14:50:00,42.08,42.08,42.03,42.03,350000.0,29.2155,29.2155,29.1808,29.1808,350000.0
2012-11-30 15:00:00,42.03,42.04,42.01,42.02,650800.0,29.1808,29.1878,29.1669,29.1739,650800.0
2012-11-30 15:10:00,42.03,42.07,42.02,42.05,780800.0,29.1808,29.2086,29.1739,29.1947,780800.0
2012-11-30 15:20:00,42.05,42.07,42.02,42.04,487400.0,29.1947,29.2086,29.1739,29.1878,487400.0
2012-11-30 15:30:00,42.04,42.05,42.02,42.03,912800.0,29.1878,29.1947,29.1739,29.1808,912800.0
2012-11-30 15:40:00,42.04,42.1,42.03,42.07,1347300.0,29.1878,29.2294,29.1808,29.2086,1347300.0
2012-11-30 15:50:00,42.08,42.13,42.01,42.03,3533700.0,29.2155,29.2502,29.1669,29.1808,3533700.0
2012-12-03 09:30:00,42.33,42.33,42.23,42.28,846100.0,29.3891,29.3891,29.3197,29.3544,846100.0
2012-12-03 09:40:00,42.28,42.28,42.19,42.22,287400.0,29.3544,29.3544,29.2919,29.3127,287400.0
2012-12-03 09:50:00,42.22,42.28,42.2,42.26,1143700.0,29.3127,29.3544,29.2988,29.3405,1143700.0
2012-12-03 10:00:00,42.25,42.27,42.17,42.22,2276200.0,29.3336,29.3474,29.278,29.3127,2276200.0
2012-12-03 10:10:00,42.22,42.26,42.21,42.23,355500.0,29.3127,29.3405,29.3058,29.3197,355500.0
2012-12-03 10:20:00,42.23,42.26,42.2,42.21,267700.0,29.3197,29.3405,29.2988,29.3058,267700.0
2012-12-03 10:30:00,42.21,42.23,42.16,42.2,597700.0,29.3058,29.3197,29.2711,29.2988,597700.0
2012-12-03 10:40:00,42.2,42.23,42.16,42.2,492700.0,29.2988,29.3197,29.2711,29.2988,492700.0
2012-12-03 10:50:00,42.21,42.22,42.12,42.15,697100.0,29.3058,29.3127,29.2433,29.2641,697100.0
2012-12-03 11:00:00,42.15,42.16,42.12,42.16,242700.0,29.2641,29.2711,29.2433,29.2711,242700.0
2012-12-03 11:10:00,42.16,42.19,42.15,42.19,299300.0,29.2711,29.2919,29.2641,29.2919,299300.0
2012-12-03 11:20:00,42.19,42.19,42.14,42.16,392200.0,29.2919,29.2919,29.2572,29.2711,392200.0
2012-12-03 11:30:00,42.16,42.2,42.13,42.17,566600.0,29.2711,29.2988,29.2502,29.278,566600.0
2012-12-03 11:40:00,42.17,42.23,42.17,42.22,1980900.0,29.278,29.3197,29.278,29.3127,1980900.0
2012-12-03 11:50:00,42.23,42.26,42.23,42.26,273000.0,29.3197,29.3405,29.3197,29.3405,273000.0
2012-12-03 12:00:00,42.26,42.27,42.24,42.26,281100.0,29.3405,29.3474,29.3266,29.3405,281100.0
2012-12-03 12:10:00,42.25,42.27,42.23,42.26,317400.0,29.3336,29.3474,29.3197,29.3405,317400.0
2012-12-03 12:20:00,42.26,42.28,42.25,42.26,173200.0,29.3405,29.3544,29.3336,29.3405,173200.0
2012-12-03 12:30:00,42.26,42.28,42.24,42.25,188000.0,29.3405,29.3544,29.3266,29.3336,188000.0
2012-12-03 12:40:00,42.25,42.25,42.2,42.21,335300.0,29.3336,29.3336,29.2988,29.3058,335300.0
2012-12-03 12:50:00,42.21,42.24,42.2,42.22,236200.0,29.3058,29.3266,29.2988,29.3127,236200.0
2012-12-03 13:00:00,42.21,42.22,42.15,42.16,285800.0,29.3058,29.3127,29.2641,29.2711,285800.0
2012-12-03 13:10:00,42.16,42.18,42.13,42.17,301300.0,29.2711,29.285,29.2502,29.278,301300.0
2012-12-03 13:20:00,42.17,42.18,42.16,42.16,167400.0,29.278,29.285,29.2711,29.2711,167400.0
2012-12-03 13:30:00,42.17,42.17,42.08,42.1,289300.0,29.278,29.278,29.2155,29.2294,289300.0
2012-12-03 13:40:00,42.1,42.14,42.08,42.14,238000.0,29.2294,29.2572,29.2155,29.2572,238000.0
2012-12-03 13:50:00,42.14,42.16,42.13,42.15,292300.0,29.2572,29.2711,29.2502,29.2641,292300.0
2012-12-03 14:00:00,42.15,42.18,42.14,42.18,330200.0,29.2641,29.285,29.2572,29.285,330200.0
2012-12-03 14:10:00,42.18,42.19,42.15,42.16,314700.0,29.285,29.2919,29.2641,29.2711,314700.0
2012-12-03 14:20:00,42.17,42.17,42.11,42.12,239500.0,29.278,29.278,29.2364,29.2433,239500.0
2012-12-03 14:30:00,42.11,42.14,42.08,42.08,237000.0,29.2364,29.2572,29.2155,29.2155,237000.0
2012-12-03 14:40:00,42.08,42.11,42.08,42.09,514100.0,29.2155,29.2364,29.2155,29.2225,514100.0
2012-12-03 14:50:00,42.09,42.13,42.08,42.13,382400.0,29.2225,29.2502,29.2155,29.2502,382400.0
2012-12-03 15:00:00,42.12,42.19,42.1,42.12,2999700.0,29.2433,29.2919,29.2294,29.2433,2999700.0
2012-12-03 15:10:00,42.13,42.13,42.05,42.06,582600.0,29.2502,29.2502,29.1947,29.2016,582600.0
2012-12-03 15:20:00,42.05,42.09,42.05,42.07,444500.0,29.1947,29.2225,29.1947,29.2086,444500.0
2012-12-03 15:30:00,42.08,42.1,42.07,42.09,581400.0,29.2155,29.2294,29.2086,29.2225,581400.0
2012-12-03 15:40:00,42.08,42.13,42.06,42.06,703200.0,29.2155,29.2502,29.2016,29.2016,703200.0
2012-12-03 15:50:00,42.06,42.09,42.01,42.02,1765900.0,29.2016,29.2225,29.1669,29.1739,1765900.0
2012-12-04 09:30:00,42.19,42.24,42.14,42.23,768300.0,29.2919,29.3266,29.2572,29.3197,768300.0
2012-12-04 09:40:00,42.24,42.33,42.24,42.28,432700.0,29.3266,29.3891,29.3266,29.3544,432700.0
2012-12-04 09:50:00,42.29,42.34,42.27,42.3,1401800.0,29.3613,29.396,29.3474,29.3683,1401800.0
2012-12-04 10:00:00,42.29,42.34,42.25,42.33,666500.0,29.3613,29.396,29.3336,29.3891,666500.0
2012-12-04 10:10:00,42.33,42.37,42.32,42.35,1218000.0,29.3891,29.4169,29.3822,29.403,1218000.0
2012-12-04 10:20:00,42.35,42.35,42.26,42.27,391900.0,29.403,29.403,29.3405,29.3474,391900.0
2012-12-04 10:30:00,42.27,42.29,42.23,42.27,529700.0,29.3474,29.3613,29.3197,29.3474,529700.0
2012-12-04 10:40:00,42.27,42.29,42.25,42.27,1288000.0,29.3474,29.3613,29.3336,29.3474,1288000.0
2012-12-04 10:50:00,42.27,42.3,42.24,42.28,297400.0,29.3474,29.3683,29.3266,29.3544,297400.0
2012-12-04 11:00:00,42.29,42.3,42.22,42.22,460200.0,29.3613,29.3683,29.3127,29.3127,460200.0
2012-12-04 11:10:00,42.23,42.26,42.2,42.26,527500.0,29.3197,29.3405,29.2988,29.3405,527500.0
2012-12-04 11:20:00,42.26,42.26,42.2,42.22,299100.0,29.3405,29.3405,29.2988,29.3127,299100.0
2012-12-04 11:30:00,42.21,42.23,42.18,42.22,568900.0,29.3058,29.3197,29.285,29.3127,568900.0
2012-12-04 11:40:00,42.22,42.3,42.21,42.26,256100.0,29.3127,29.3683,29.3058,29.3405,256100.0
2012-12-04 11:50:00,42.25,42.28,42.23,42.25,185000.0,29.3336,29.3544,29.3197,29.3336,185000.0
2012-12-04 12:00:00,42.26,42.26,42.16,42.19,395000.0,29.3405,29.3405,29.2711,29.2919,395000.0
2012-12-04 12:10:00,42.2,42.22,42.17,42.2,466300.0,29.2988,29.3127,29.278,29.2988,466300.0
2012-12-04 12:20:00,42.19,42.29,42.17,42.26,1147700.0,29.2919,29.3613,29.278,29.3405,1147700.0
2012-12-04 12:30:00,42.26,42.29,42.21,42.25,515900.0,29.3405,29.3613,29.3058,29.3336,515900.0
2012-12-04 12:40:00,42.25,42.27,42.21,42.22,657500.0,29.3336,29.3474,29.3058,29.3127,657500.0
2012-12-04 12:50:00,42.23,42.24,42.19,42.19,529800.0,29.3197,29.3266,29.2919,29.2919,529800.0
2012-12-04 13:00:00,42.19,42.19,42.13,42.17,414500.0,29.2919,29.2919,29.2502,29.278,414500.0
2012-12-04 13:10:00,42.17,42.18,42.13,42.13,242700.0,29.278,29.285,29.2502,29.2502,242700.0
2012-12-04 13:20:00,42.14,42.23,42.13,42.21,366200.0,29.2572,29.3197,29.2502,29.3058,366200.0
2012-12-04 13:30:00,42.22,42.22,42.18,42.19,167800.0,29.3127,29.3127,29.285,29.2919,167800.0
2012-12-04 13:40:00,42.2,42.26,42.19,42.24,295900.0,29.2988,29.3405,29.2919,29.3266,295900.0
2012-12-04 13:50:00,42.25,42.3,42.23,42.25,224200.0,29.3336,29.3683,29.3197,29.3336,224200.0
2012-12-04 14:00:00,42.26,42.29,42.24,42.26,143200.0,29.3405,29.3613,29.3266,29.3405,143200.0
2012-12-04 14:10:00,42.26,42.27,42.22,42.24,141300.0,29.3405,29.3474,29.3127,29.3266,141300.0
2012-12-04 14:20:00,42.24,42.26,42.22,42.22,344000.0,29.3266,29.3405,29.3127,29.3127,344000.0
2012-12-04 14:30:00,42.21,42.22,42.19,42.2,309600.0,29.3058,29.3127,29.2919,29.2988,309600.0
2012-12-04 14:40:00,42.2,42.26,42.2,42.22,286200.0,29.2988,29.3405,29.2988,29.3127,286200.0
2012-12-04 14:50:00,42.23,42.25,42.2,42.2,223400.0,29.3197,29.3336,29.2988,29.2988,223400.0
2012-12-04 15:00:00,42.21,42.29,42.2,42.28,326100.0,29.3058,29.3613,29.2988,29.3544,326100.0
2012-12-04 15:10:00,42.27,42.28,42.25,42.26,679000.0,29.3474,29.3544,29.3336,29.3405,679000.0
2012-12-04 15:20:00,42.25,42.25,42.22,42.24,391900.0,29.3336,29.3336,29.3127,29.3266,391900.0
2012-12-04 15:30:00,42.24,42.24,42.17,42.19,617000.0,29.3266,29.3266,29.278,29.2919,617000.0
2012-12-04 15:40:00,42.19,42.2,42.15,42.17,835800.0,29.2919,29.2988,29.2641,29.278,835800.0
2012-12-04 15:50:00,42.17,42.18,42.13,42.13,1703500.0,29.278,29.285,29.2502,29.2502,1703500.0
2012-12-05 09:30:00,42.58,42.65,42.53,42.64,617400.0,29.5627,29.6113,29.528,29.6043,617400.0
2012-12-05 09:40:00,42.64,42.68,42.6,42.62,409500.0,29.6043,29.6321,29.5766,29.5904,409500.0
2012-12-05 09:50:00,42.61,42.64,42.57,42.57,272800.0,29.5835,29.6043,29.5557,29.5557,272800.0
2012-12-05 10:00:00,42.58,42.66,42.57,42.63,2330700.0,29.5627,29.6182,29.5557,29.5974,2330700.0
2012-12-05 10:10:00,42.63,42.68,42.61,42.67,465700.0,29.5974,29.6321,29.5835,29.6252,465700.0
2012-12-05 10:20:00,42.66,42.69,42.61,42.61,369600.0,29.6182,29.639,29.5835,29.5835,369600.0
2012-12-05 10:30:00,42.61,42.65,42.6,42.64,284700.0,29.5835,29.6113,29.5766,29.6043,284700.0
2012-12-05 10:40:00,42.63,42.63,42.51,42.57,495000.0,29.5974,29.5974,29.5141,29.5557,495000.0
2012-12-05 10:50:00,42.57,42.59,42.46,42.53,456800.0,29.5557,29.5696,29.4794,29.528,456800.0
2012-12-05 11:00:00,42.52,42.56,42.5,42.54,394700.0,29.521,29.5488,29.5071,29.5349,394700.0
2012-12-05 11:10:00,42.54,42.61,42.53,42.55,378200.0,29.5349,29.5835,29.528,29.5418,378200.0
2012-12-05 11:20:00,42.55,42.62,42.54,42.58,146900.0,29.5418,29.5904,29.5349,29.5627,146900.0
2012-12-05 11:30:00,42.6,42.68,42.6,42.64,791300.0,29.5766,29.6321,29.5766,29.6043,791300.0
2012-12-05 11:40:00,42.63,42.68,42.62,42.66,515600.0,29.5974,29.6321,29.5904,29.6182,515600.0
2012-12-05 11:50:00,42.66,42.74,42.64,42.72,396800.0,29.6182,29.6738,29.6043,29.6599,396800.0
2012-12-05 12:00:00,42.72,42.81,42.72,42.8,270200.0,29.6599,29.7224,29.6599,29.7154,270200.0
2012-12-05 12:10:00,42.8,42.8,42.74,42.75,141700.0,29.7154,29.7154,29.6738,29.6807,141700.0
2012-12-05 12:20:00,42.76,42.78,42.73,42.73,140800.0,29.6876,29.7015,29.6668,29.6668,140800.0
2012-12-05 12:30:00,42.73,42.82,42.73,42.8,313900.0,29.6668,29.7293,29.6668,29.7154,313900.0
2012-12-05 12:40:00,42.8,42.83,42.77,42.78,177700.0,29.7154,29.7362,29.6946,29.7015,177700.0
2012-12-05 12:50:00,42.79,42.83,42.77,42.82,196300.0,29.7085,29.7362,29.6946,29.7293,196300.0
2012-12-05 13:00:00,42.82,42.84,42.81,42.83,231100.0,29.7293,29.7432,29.7224,29.7362,231100.0
2012-12-05 13:10:00,42.83,42.83,42.77,42.77,164000.0,29.7362,29.7362,29.6946,29.6946,164000.0
2012-12-05 13:20:00,42.78,42.82,42.76,42.81,266500.0,29.7015,29.7293,29.6876,29.7224,266500.0
2012-12-05 13:30:00,42.8,42.82,42.79,42.79,135800.0,29.7154,29.7293,29.7085,29.7085,135800.0
2012-12-05 13:40:00,42.8,42.81,42.76,42.78,154200.0,29.7154,29.7224,29.6876,29.7015,154200.0
2012-12-05 13:50:00,42.78,42.79,42.73,42.73,224600.0,29.7015,29.7085,29.6668,29.6668,224600.0
2012-12-05 14:00:00,42.74,42.81,42.73,42.78,447500.0,29.6738,29.7224,29.6668,29.7015,447500.0
2012-12-05 14:10:00,42.78,42.83,42.78,42.82,283200.0,29.7015,29.7362,29.7015,29.7293,283200.0
2012-12-05 14:20:00,42.82,42.83,42.76,42.77,156600.0,29.7293,29.7362,29.6876,29.6946,156600.0
2012-12-05 14:30:00,42.76,42.8,42.76,42.78,211100.0,29.6876,29.7154,29.6876,29.7015,211100.0
2012-12-05 14:40:00,42.77,42.81,42.77,42.78,512900.0,29.6946,29.7224,29.6946,29.7015,512900.0
2012-12-05 14:50:00,42.78,42.79,42.72,42.72,310100.0,29.7015,29.7085,29.6599,29.6599,310100.0
2012-12-05 15:00:00,42.73,42.78,42.72,42.78,292900.0,29.6668,29.7015,29.6599,29.7015,292900.0
2012-12-05 15:10:00,42.78,42.8,42.77,42.77,494100.0,29.7015,29.7154,29.6946,29.6946,494100.0
2012-12-05 15:20:00,42.77,42.77,42.74,42.75,369400.0,29.6946,29.6946,29.6738,29.6807,369400.0
2012-12-05 15:30:00,42.74,42.75,42.69,42.69,444400.0,29.6738,29.6807,29.639,29.639,444400.0
2012-12-05 15:40:00,42.69,42.7,42.6,42.6,381600.0,29.639,29.646,29.5766,29.5766,381600.0
2012-12-05 15:50:00,42.6,42.63,42.58,42.6,1632500.0,29.5766,29.5974,29.5627,29.5766,1632500.0
2012-12-06 09:30:00,42.69,42.78,42.66,42.78,1062900.0,29.639,29.7015,29.6182,29.7015,1062900.0
2012-12-06 09:40:00,42.78,42.79,42.68,42.72,596700.0,29.7015,29.7085,29.6321,29.6599,596700.0
2012-12-06 09:50:00,42.73,42.79,42.7,42.71,774300.0,29.6668,29.7085,29.646,29.6529,774300.0
2012-12-06 10:00:00,42.71,42.75,42.65,42.7,1145200.0,29.6529,29.6807,29.6113,29.646,1145200.0
2012-12-06 10:10:00,42.71,42.73,42.66,42.7,517200.0,29.6529,29.6668,29.6182,29.646,517200.0
2012-12-06 10:20:00,42.7,42.74,42.67,42.72,202000.0,29.646,29.6738,29.6252,29.6599,202000.0
2012-12-06 10:30:00,42.72,42.79,42.7,42.79,139400.0,29.6599,29.7085,29.646,29.7085,139400.0
2012-12-06 10:40:00,42.78,42.82,42.75,42.82,264400.0,29.7015,29.7293,29.6807,29.7293,264400.0
2012-12-06 10:50:00,42.82,42.84,42.8,42.82,342500.0,29.7293,29.7432,29.7154,29.7293,342500.0
2012-12-06 11:00:00,42.83,42.84,42.79,42.8,395100.0,29.7362,29.7432,29.7085,29.7154,395100.0
2012-12-06 11:10:00,42.81,42.81,42.76,42.77,610000.0,29.7224,29.7224,29.6876,29.6946,610000.0
2012-12-06 11:20:00,42.78,42.8,42.76,42.79,342700.0,29.7015,29.7154,29.6876,29.7085,342700.0
2012-12-06 11:30:00,42.79,42.84,42.78,42.82,232700.0,29.7085,29.7432,29.7015,29.7293,232700.0
2012-12-06 11:40:00,42.82,42.83,42.8,42.81,245900.0,29.7293,29.7362,29.7154,29.7224,245900.0
2012-12-06 11:50:00,42.81,42.83,42.79,42.8,142500.0,29.7224,29.7362,29.7085,29.7154,142500.0
2012-12-06 12:00:00,42.8,42.82,42.79,42.81,87500.0,29.7154,29.7293,29.7085,29.7224,87500.0
2012-12-06 12:10:00,42.81,42.82,42.79,42.79,70700.0,29.7224,29.7293,29.7085,29.7085,70700.0
2012-12-06 12:20:00,42.78,42.79,42.71,42.72,282200.0,29.7015,29.7085,29.6529,29.6599,282200.0
2012-12-06 12:30:00,42.71,42.74,42.7,42.73,178200.0,29.6529,29.6738,29.646,29.6668,178200.0
2012-12-06 12:40:00,42.73,42.73,42.69,42.71,181400.0,29.6668,29.6668,29.639,29.6529,181400.0
2012-12-06 12:50:00,42.71,42.72,42.68,42.68,106500.0,29.6529,29.6599,29.6321,29.6321,106500.0
2012-12-06 13:00:00,42.68,42.72,42.67,42.72,97400.0,29.6321,29.6599,29.6252,29.6599,97400.0
2012-12-06 13:10:00,42.72,42.78,42.72,42.78,185400.0,29.6599,29.7015,29.6599,29.7015,185400.0
2012-12-06 13:20:00,42.77,42.8,42.75,42.76,200500.0,29.6946,29.7154,29.6807,29.6876,200500.0
2012-12-06 13:30:00,42.76,42.79,42.75,42.78,86600.0,29.6876,29.7085,29.6807,29.7015,86600.0
2012-12-06 13:40:00,42.78,42.81,42.77,42.8,51400.0,29.7015,29.7224,29.6946,29.7154,51400.0
2012-12-06 13:50:00,42.8,42.81,42.79,42.81,62400.0,29.7154,29.7224,29.7085,29.7224,62400.0
2012-12-06 14:00:00,42.81,42.82,42.79,42.8,97300.0,29.7224,29.7293,29.7085,29.7154,97300.0
2012-12-06 14:10:00,42.8,42.82,42.79,42.81,4291200.0,29.7154,29.7293,29.7085,29.7224,4291200.0
2012-12-06 14:20:00,42.8,42.84,42.78,42.84,74700.0,29.7154,29.7432,29.7015,29.7432,74700.0
2012-12-06 14:30:00,42.83,42.86,42.82,42.86,363500.0,29.7362,29.7571,29.7293,29.7571,363500.0
2012-12-06 14:40:00,42.86,42.86,42.83,42.84,93500.0,29.7571,29.7571,29.7362,29.7432,93500.0
2012-12-06 14:50:00,42.85,42.87,42.83,42.85,136300.0,29.7501,29.764,29.7362,29.7501,136300.0
2012-12-06 15:00:00,42.84,42.86,42.83,42.83,194300.0,29.7432,29.7571,29.7362,29.7362,194300.0
2012-12-06 15:10:00,42.84,42.84,42.81,42.83,129600.0,29.7432,29.7432,29.7224,29.7362,129600.0
2012-12-06 15:20:00,42.82,42.84,42.82,42.84,109300.0,29.7293,29.7432,29.7293,29.7432,109300.0
2012-12-06 15:30:00,42.84,42.85,42.82,42.85,149700.0,29.7432,29.7501,29.7293,29.7501,149700.0
2012-12-06 15:40:00,42.84,42.85,42.82,42.84,244600.0,29.7432,29.7501,29.7293,29.7432,244600.0
2012-12-06 15:50:00,42.83,42.95,42.83,42.92,795500.0,29.7362,29.8196,29.7362,29.7987,795500.0
2012-12-07 09:30:00,43.02,43.03,42.94,42.94,531300.0,29.8682,29.8751,29.8126,29.8126,531300.0
2012-12-07 09:40:00,42.95,42.99,42.92,42.94,361000.0,29.8196,29.8473,29.7987,29.8126,361000.0
2012-12-07 09:50:00,42.95,42.99,42.91,42.94,373100.0,29.8196,29.8473,29.7918,29.8126,373100.0
2012-12-07 10:00:00,42.95,42.99,42.92,42.96,331500.0,29.8196,29.8473,29.7987,29.8265,331500.0
2012-12-07 10:10:00,42.96,42.98,42.92,42.92,461000.0,29.8265,29.8404,29.7987,29.7987,461000.0
2012-12-07 10:20:00,42.91,42.94,42.88,42.91,328200.0,29.7918,29.8126,29.771,29.7918,328200.0
2012-12-07 10:30:00,42.91,42.92,42.84,42.87,191000.0,29.7918,29.7987,29.7432,29.764,191000.0
2012-12-07 10:40:00,42.87,42.93,42.85,42.89,240500.0,29.764,29.8057,29.7501,29.7779,240500.0
2012-12-07 10:50:00,42.89,42.9,42.86,42.89,284100.0,29.7779,29.7848,29.7571,29.7779,284100.0
2012-12-07 11:00:00,42.89,42.92,42.84,42.89,824500.0,29.7779,29.7987,29.7432,29.7779,824500.0
2012-12-07 11:10:00,42.89,42.92,42.86,42.9,173500.0,29.7779,29.7987,29.7571,29.7848,173500.0
2012-12-07 11:20:00,42.88,42.97,42.88,42.93,2613500.0,29.771,29.8334,29.771,29.8057,2613500.0
2012-12-07 11:30:00,42.94,42.96,42.91,42.94,716400.0,29.8126,29.8265,29.7918,29.8126,716400.0
2012-12-07 11:40:00,42.94,42.96,42.92,42.93,267500.0,29.8126,29.8265,29.7987,29.8057,267500.0
2012-12-07 11:50:00,42.92,42.93,42.88,42.9,233000.0,29.7987,29.8057,29.771,29.7848,233000.0
2012-12-07 12:00:00,42.9,42.92,42.89,42.91,158000.0,29.7848,29.7987,29.7779,29.7918,158000.0
2012-12-07 12:10:00,42.9,42.96,42.89,42.95,250900.0,29.7848,29.8265,29.7779,29.8196,250900.0
2012-12-07 12:20:00,42.95,42.95,42.91,42.94,976400.0,29.8196,29.8196,29.7918,29.8126,976400.0
2012-12-07 12:30:00,42.94,42.94,42.89,42.89,409600.0,29.8126,29.8126,29.7779,29.7779,409600.0
2012-12-07 12:40:00,42.9,42.92,42.89,42.92,209700.0,29.7848,29.7987,29.7779,29.7987,209700.0
2012-12-07 12:50:00,42.92,42.93,42.89,42.91,240100.0,29.7987,29.8057,29.7779,29.7918,240100.0
2012-12-07 13:00:00,42.92,42.94,42.91,42.93,208300.0,29.7987,29.8126,29.7918,29.8057,208300.0
2012-12-07 13:10:00,42.93,42.96,42.93,42.94,290900.0,29.8057,29.8265,29.8057,29.8126,290900.0
2012-12-07 13:20:00,42.94,42.97,42.93,42.95,195400.0,29.8126,29.8334,29.8057,29.8196,195400.0
2012-12-07 13:30:00,42.95,42.96,42.93,42.94,173700.0,29.8196,29.8265,29.8057,29.8126,173700.0
2012-12-07 13:40:00,42.95,42.95,42.92,42.93,147600.0,29.8196,29.8196,29.7987,29.8057,147600.0
2012-12-07 13:50:00,42.93,42.94,42.91,42.93,175300.0,29.8057,29.8126,29.7918,29.8057,175300.0
2012-12-07 14:00:00,42.93,42.95,42.92,42.94,137100.0,29.8057,29.8196,29.7987,29.8126,137100.0
2012-12-07 14:10:00,42.94,42.98,42.94,42.98,466000.0,29.8126,29.8404,29.8126,29.8404,466000.0
2012-12-07 14:20:00,42.98,43.01,42.97,43.0,207000.0,29.8404,29.8612,29.8334,29.8543,207000.0
2012-12-07 14:30:00,43.01,43.04,43.0,43.02,134600.0,29.8612,29.882,29.8543,29.8682,134600.0
2012-12-07 14:40:00,43.03,43.03,43.0,43.01,135200.0,29.8751,29.8751,29.8543,29.8612,135200.0
2012-12-07 14:50:00,43.02,43.03,43.01,43.03,172300.0,29.8682,29.8751,29.8612,29.8751,172300.0
2012-12-07 15:00:00,43.03,43.04,43.01,43.03,193900.0,29.8751,29.882,29.8612,29.8751,193900.0
2012-12-07 15:10:00,43.03,43.03,43.01,43.03,114800.0,29.8751,29.8751,29.8612,29.8751,114800.0
2012-12-07 15:20:00,43.03,43.03,43.0,43.01,196200.0,29.8751,29.8751,29.8543,29.8612,196200.0
2012-12-07 15:30:00,43.02,43.05,43.01,43.05,376200.0,29.8682,29.889,29.8612,29.889,376200.0
2012-12-07 15:40:00,43.05,43.09,43.04,43.08,659300.0,29.889,29.9168,29.882,29.9098,659300.0
2012-12-07 15:50:00,43.08,43.08,43.01,43.06,813700.0,29.9098,29.9098,29.8612,29.8959,813700.0
2012-12-10 09:30:00,43.08,43.12,43.04,43.07,517000.0,29.9098,29.9376,29.882,29.9029,517000.0
2012-12-10 09:40:00,43.06,43.17,43.05,43.16,379100.0,29.8959,29.9723,29.889,29.9654,379100.0
2012-12-10 09:50:00,43.16,43.17,43.14,43.16,507000.0,29.9654,29.9723,29.9515,29.9654,507000.0
2012-12-10 10:00:00,43.16,43.2,43.14,43.18,981600.0,29.9654,29.9931,29.9515,29.9792,981600.0
2012-12-10 10:10:00,43.18,43.21,43.15,43.16,292500.0,29.9792,30.0001,29.9584,29.9654,292500.0
2012-12-10 10:20:00,43.16,43.21,43.15,43.2,480500.0,29.9654,30.0001,29.9584,29.9931,480500.0
2012-12-10 10:30:00,43.21,43.23,43.2,43.22,135800.0,30.0001,30.014,29.9931,30.007,135800.0
2012-12-10 10:40:00,43.23,43.23,43.21,43.23,391500.0,30.014,30.014,30.0001,30.014,391500.0
2012-12-10 10:50:00,43.23,43.29,43.22,43.29,257300.0,30.014,30.0556,30.007,30.0556,257300.0
2012-12-10 11:00:00,43.28,43.3,43.25,43.29,418800.0,30.0487,30.0626,30.0278,30.0556,418800.0
2012-12-10 11:10:00,43.3,43.3,43.28,43.29,290200.0,30.0626,30.0626,30.0487,30.0556,290200.0
2012-12-10 11:20:00,43.3,43.33,43.29,43.31,315300.0,30.0626,30.0834,30.0556,30.0695,315300.0
2012-12-10 11:30:00,43.31,43.34,43.3,43.33,369300.0,30.0695,30.0903,30.0626,30.0834,369300.0
2012-12-10 11:40:00,43.34,43.34,43.31,43.34,184100.0,30.0903,30.0903,30.0695,30.0903,184100.0
2012-12-10 11:50:00,43.34,43.34,43.29,43.3,215400.0,30.0903,30.0903,30.0556,30.0626,215400.0
2012-12-10 12:00:00,43.3,43.34,43.3,43.34,107200.0,30.0626,30.0903,30.0626,30.0903,107200.0
2012-12-10 12:10:00,43.34,43.37,43.32,43.36,194000.0,30.0903,30.1112,30.0764,30.1042,194000.0
2012-12-10 12:20:00,43.37,43.37,43.34,43.35,152000.0,30.1112,30.1112,30.0903,30.0973,152000.0
2012-12-10 12:30:00,43.35,43.37,43.34,43.36,174100.0,30.0973,30.1112,30.0903,30.1042,174100.0
2012-12-10 12:40:00,43.36,43.37,43.33,43.33,351900.0,30.1042,30.1112,30.0834,30.0834,351900.0
2012-12-10 12:50:00,43.34,43.34,43.32,43.34,164100.0,30.0903,30.0903,30.0764,30.0903,164100.0
2012-12-10 13:00:00,43.33,43.34,43.3,43.32,156100.0,30.0834,30.0903,30.0626,30.0764,156100.0
2012-12-10 13:10:00,43.32,43.33,43.31,43.32,122800.0,30.0764,30.0834,30.0695,30.0764,122800.0
2012-12-10 13:20:00,43.33,43.33,43.32,43.32,75700.0,30.0834,30.0834,30.0764,30.0764,75700.0
2012-12-10 13:30:00,43.32,43.34,43.31,43.32,169400.0,30.0764,30.0903,30.0695,30.0764,169400.0
2012-12-10 13:40:00,43.32,43.34,43.31,43.33,302000.0,30.0764,30.0903,30.0695,30.0834,302000.0
2012-12-10 13:50:00,43.33,43.33,43.3,43.31,106500.0,30.0834,30.0834,30.0626,30.0695,106500.0
2012-12-10 14:00:00,43.32,43.33,43.31,43.32,315700.0,30.0764,30.0834,30.0695,30.0764,315700.0
2012-12-10 14:10:00,43.32,43.34,43.31,43.33,224100.0,30.0764,30.0903,30.0695,30.0834,224100.0
2012-12-10 14:20:00,43.33,43.34,43.32,43.34,151800.0,30.0834,30.0903,30.0764,30.0903,151800.0
2012-12-10 14:30:00,43.34,43.34,43.29,43.29,473400.0,30.0903,30.0903,30.0556,30.0556,473400.0
2012-12-10 14:40:00,43.29,43.31,43.28,43.29,188500.0,30.0556,30.0695,30.0487,30.0556,188500.0
2012-12-10 14:50:00,43.29,43.34,43.29,43.34,151200.0,30.0556,30.0903,30.0556,30.0903,151200.0
2012-12-10 15:00:00,43.34,43.34,43.31,43.32,180400.0,30.0903,30.0903,30.0695,30.0764,180400.0
2012-12-10 15:10:00,43.33,43.37,43.32,43.34,272800.0,30.0834,30.1112,30.0764,30.0903,272800.0
2012-12-10 15:20:00,43.35,43.37,42.94,43.37,844800.0,30.0973,30.1112,29.8126,30.1112,844800.0
2012-12-10 15:30:00,43.37,43.39,43.36,43.39,396800.0,30.1112,30.125,30.1042,30.125,396800.0
2012-12-10 15:40:00,43.39,43.4,43.37,43.4,386800.0,30.125,30.132,30.1112,30.132,386800.0
2012-12-10 15:50:00,43.4,43.4,43.32,43.32,1006900.0,30.132,30.132,30.0764,30.0764,1006900.0
2012-12-11 09:30:00,43.38,43.38,43.32,43.34,581500.0,30.1181,30.1181,30.0764,30.0903,581500.0
2012-12-11 09:40:00,43.35,43.37,43.33,43.36,362500.0,30.0973,30.1112,30.0834,30.1042,362500.0
2012-12-11 09:50:00,43.36,43.45,43.36,43.45,654600.0,30.1042,30.1667,30.1042,30.1667,654600.0
2012-12-11 10:00:00,43.45,43.48,43.45,43.48,530400.0,30.1667,30.1875,30.1667,30.1875,530400.0
2012-12-11 10:10:00,43.48,43.54,43.48,43.51,648700.0,30.1875,30.2292,30.1875,30.2084,648700.0
2012-12-11 10:20:00,43.5,43.51,43.48,43.51,151700.0,30.2014,30.2084,30.1875,30.2084,151700.0
2012-12-11 10:30:00,43.51,43.53,43.49,43.53,288400.0,30.2084,30.2222,30.1945,30.2222,288400.0
2012-12-11 10:40:00,43.53,43.55,43.52,43.53,326000.0,30.2222,30.2361,30.2153,30.2222,326000.0
2012-12-11 10:50:00,43.52,43.54,43.5,43.53,265400.0,30.2153,30.2292,30.2014,30.2222,265400.0
2012-12-11 11:00:00,43.53,43.54,43.5,43.54,271600.0,30.2222,30.2292,30.2014,30.2292,271600.0
2012-12-11 11:10:00,43.53,43.56,43.53,43.54,529800.0,30.2222,30.2431,30.2222,30.2292,529800.0
2012-12-11 11:20:00,43.54,43.59,43.53,43.57,595900.0,30.2292,30.2639,30.2222,30.25,595900.0
2012-12-11 11:30:00,43.58,43.58,43.55,43.56,457800.0,30.257,30.257,30.2361,30.2431,457800.0
2012-12-11 11:40:00,43.57,43.6,43.55,43.6,491300.0,30.25,30.2708,30.2361,30.2708,491300.0
2012-12-11 11:50:00,43.59,43.6,43.55,43.57,305900.0,30.2639,30.2708,30.2361,30.25,305900.0
2012-12-11 12:00:00,43.57,43.57,43.51,43.54,288800.0,30.25,30.25,30.2084,30.2292,288800.0
2012-12-11 12:10:00,43.53,43.57,43.53,43.55,261500.0,30.2222,30.25,30.2222,30.2361,261500.0
2012-12-11 12:20:00,43.55,43.58,43.54,43.56,286400.0,30.2361,30.257,30.2292,30.2431,286400.0
2012-12-11 12:30:00,43.56,43.59,43.54,43.57,213400.0,30.2431,30.2639,30.2292,30.25,213400.0
2012-12-11 12:40:00,43.58,43.59,43.56,43.57,236200.0,30.257,30.2639,30.2431,30.25,236200.0
2012-12-11 12:50:00,43.57,43.58,43.55,43.55,241400.0,30.25,30.257,30.2361,30.2361,241400.0
2012-12-11 13:00:00,43.56,43.58,43.54,43.54,207100.0,30.2431,30.257,30.2292,30.2292,207100.0
2012-12-11 13:10:00,43.54,43.58,43.54,43.56,172500.0,30.2292,30.257,30.2292,30.2431,172500.0
2012-12-11 13:20:00,43.57,43.57,43.55,43.56,223400.0,30.25,30.25,30.2361,30.2431,223400.0
2012-12-11 13:30:00,43.56,43.58,43.55,43.57,136700.0,30.2431,30.257,30.2361,30.25,136700.0
2012-12-11 13:40:00,43.57,43.58,43.56,43.58,499300.0,30.25,30.257,30.2431,30.257,499300.0
2012-12-11 13:50:00,43.57,43.6,43.55,43.57,558700.0,30.25,30.2708,30.2361,30.25,558700.0
2012-12-11 14:00:00,43.57,43.58,43.56,43.56,135100.0,30.25,30.257,30.2431,30.2431,135100.0
2012-12-11 14:10:00,43.57,43.58,43.56,43.57,150400.0,30.25,30.257,30.2431,30.25,150400.0
2012-12-11 14:20:00,43.57,43.58,43.56,43.58,173100.0,30.25,30.257,30.2431,30.257,173100.0
2012-12-11 14:30:00,43.58,43.58,43.53,43.55,137600.0,30.257,30.257,30.2222,30.2361,137600.0
2012-12-11 14:40:00,43.55,43.56,43.51,43.52,291800.0,30.2361,30.2431,30.2084,30.2153,291800.0
2012-12-11 14:50:00,43.51,43.52,43.51,43.52,105900.0,30.2084,30.2153,30.2084,30.2153,105900.0
2012-12-11 15:00:00,43.51,43.52,43.46,43.47,175400.0,30.2084,30.2153,30.1736,30.1806,175400.0
2012-12-11 15:10:00,43.47,43.48,43.44,43.46,464200.0,30.1806,30.1875,30.1598,30.1736,464200.0
2012-12-11 15:20:00,43.46,43.52,43.46,43.51,702600.0,30.1736,30.2153,30.1736,30.2084,702600.0
2012-12-11 15:30:00,43.52,43.55,43.51,43.55,622100.0,30.2153,30.2361,30.2084,30.2361,622100.0
2012-12-11 15:40:00,43.55,43.56,43.54,43.54,315500.0,30.2361,30.2431,30.2292,30.2292,315500.0
2012-12-11 15:50:00,43.55,43.57,43.53,43.56,3141000.0,30.2361,30.25,30.2222,30.2431,3141000.0
2012-12-12 09:30:00,43.72,43.72,43.67,43.72,635900.0,30.3542,30.3542,30.3194,30.3542,635900.0
2012-12-12 09:40:00,43.71,43.74,43.71,43.73,288700.0,30.3472,30.368,30.3472,30.3611,288700.0
2012-12-12 09:50:00,43.73,43.73,43.68,43.69,336300.0,30.3611,30.3611,30.3264,30.3333,336300.0
2012-12-12 10:00:00,43.69,43.69,43.62,43.63,352000.0,30.3333,30.3333,30.2847,30.2917,352000.0
2012-12-12 10:10:00,43.63,43.63,43.59,43.61,469400.0,30.2917,30.2917,30.2639,30.2778,469400.0
2012-12-12 10:20:00,43.61,43.66,43.61,43.65,213800.0,30.2778,30.3125,30.2778,30.3056,213800.0
2012-12-12 10:30:00,43.65,43.66,43.61,43.62,317600.0,30.3056,30.3125,30.2778,30.2847,317600.0
2012-12-12 10:40:00,43.62,43.63,43.61,43.63,346800.0,30.2847,30.2917,30.2778,30.2917,346800.0
2012-12-12 10:50:00,43.63,43.65,43.61,43.64,332500.0,30.2917,30.3056,30.2778,30.2986,332500.0
2012-12-12 11:00:00,43.64,43.65,43.61,43.63,421600.0,30.2986,30.3056,30.2778,30.2917,421600.0
2012-12-12 11:10:00,43.63,43.68,43.63,43.67,332900.0,30.2917,30.3264,30.2917,30.3194,332900.0
2012-12-12 11:20:00,43.68,43.69,43.66,43.68,141800.0,30.3264,30.3333,30.3125,30.3264,141800.0
2012-12-12 11:30:00,43.67,43.71,43.67,43.69,251900.0,30.3194,30.3472,30.3194,30.3333,251900.0
2012-12-12 11:40:00,43.7,43.7,43.67,43.68,103900.0,30.3403,30.3403,30.3194,30.3264,103900.0
2012-12-12 11:50:00,43.69,43.69,43.64,43.65,282100.0,30.3333,30.3333,30.2986,30.3056,282100.0
2012-12-12 12:00:00,43.65,43.67,43.65,43.65,180100.0,30.3056,30.3194,30.3056,30.3056,180100.0
2012-12-12 12:10:00,43.65,43.67,43.64,43.66,114600.0,30.3056,30.3194,30.2986,30.3125,114600.0
2012-12-12 12:20:00,43.66,43.7,43.65,43.69,226100.0,30.3125,30.3403,30.3056,30.3333,226100.0
2012-12-12 12:30:00,43.7,43.8,43.66,43.8,821900.0,30.3403,30.4097,30.3125,30.4097,821900.0
2012-12-12 12:40:00,43.79,43.87,43.77,43.86,438900.0,30.4028,30.4583,30.3889,30.4514,438900.0
2012-12-12 12:50:00,43.86,43.97,43.86,43.94,373500.0,30.4514,30.5277,30.4514,30.5069,373500.0
2012-12-12 13:00:00,43.94,43.97,43.93,43.94,178100.0,30.5069,30.5277,30.5,30.5069,178100.0
2012-12-12 13:10:00,43.95,43.95,43.88,43.9,302400.0,30.5138,30.5138,30.4652,30.4791,302400.0
2012-12-12 13:20:00,43.9,43.95,43.9,43.93,234600.0,30.4791,30.5138,30.4791,30.5,234600.0
2012-12-12 13:30:00,43.93,43.95,43.9,43.91,101800.0,30.5,30.5138,30.4791,30.4861,101800.0
2012-12-12 13:40:00,43.9,43.92,43.88,43.89,180300.0,30.4791,30.493,30.4652,30.4722,180300.0
2012-12-12 13:50:00,43.89,43.9,43.88,43.89,157100.0,30.4722,30.4791,30.4652,30.4722,157100.0
2012-12-12 14:00:00,43.89,43.9,43.86,43.87,261200.0,30.4722,30.4791,30.4514,30.4583,261200.0
2012-12-12 14:10:00,43.88,43.89,43.87,43.87,107700.0,30.4652,30.4722,30.4583,30.4583,107700.0
2012-12-12 14:20:00,43.88,43.88,43.78,43.81,473600.0,30.4652,30.4652,30.3958,30.4166,473600.0
2012-12-12 14:30:00,43.82,43.82,43.78,43.8,269900.0,30.4236,30.4236,30.3958,30.4097,269900.0
2012-12-12 14:40:00,43.8,43.83,43.79,43.81,197900.0,30.4097,30.4305,30.4028,30.4166,197900.0
2012-12-12 14:50:00,43.82,43.82,43.77,43.77,195700.0,30.4236,30.4236,30.3889,30.3889,195700.0
2012-12-12 15:00:00,43.78,43.78,43.7,43.74,973400.0,30.3958,30.3958,30.3403,30.368,973400.0
2012-12-12 15:10:00,43.74,43.76,43.7,43.74,691900.0,30.368,30.3819,30.3403,30.368,691900.0
2012-12-12 15:20:00,43.73,43.75,43.67,43.68,391200.0,30.3611,30.375,30.3194,30.3264,391200.0
2012-12-12 15:30:00,43.69,43.72,43.64,43.64,459900.0,30.3333,30.3542,30.2986,30.2986,459900.0
2012-12-12 15:40:00,43.64,43.67,43.63,43.66,680300.0,30.2986,30.3194,30.2917,30.3125,680300.0
2012-12-12 15:50:00,43.66,43.73,43.66,43.72,4576100.0,30.3125,30.3611,30.3125,30.3542,4576100.0
2012-12-13 09:30:00,43.68,43.71,43.66,43.7,826900.0,30.3264,30.3472,30.3125,30.3403,826900.0
2012-12-13 09:40:00,43.7,43.7,43.62,43.65,588500.0,30.3403,30.3403,30.2847,30.3056,588500.0
2012-12-13 09:50:00,43.66,43.69,43.65,43.69,472900.0,30.3125,30.3333,30.3056,30.3333,472900.0
2012-12-13 10:00:00,43.69,43.73,43.68,43.71,482000.0,30.3333,30.3611,30.3264,30.3472,482000.0
2012-12-13 10:10:00,43.72,43.79,43.72,43.79,521000.0,30.3542,30.4028,30.3542,30.4028,521000.0
2012-12-13 10:20:00,43.79,43.8,43.78,43.79,425600.0,30.4028,30.4097,30.3958,30.4028,425600.0
2012-12-13 10:30:00,43.79,43.8,43.76,43.78,297500.0,30.4028,30.4097,30.3819,30.3958,297500.0
2012-12-13 10:40:00,43.78,43.79,43.75,43.75,247700.0,30.3958,30.4028,30.375,30.375,247700.0
2012-12-13 10:50:00,43.76,43.76,43.73,43.73,206900.0,30.3819,30.3819,30.3611,30.3611,206900.0
2012-12-13 11:00:00,43.74,43.75,43.69,43.7,413500.0,30.368,30.375,30.3333,30.3403,413500.0
2012-12-13 11:10:00,43.7,43.7,43.62,43.67,380500.0,30.3403,30.3403,30.2847,30.3194,380500.0
2012-12-13 11:20:00,43.67,43.67,43.59,43.64,789500.0,30.3194,30.3194,30.2639,30.2986,789500.0
2012-12-13 11:30:00,43.64,43.69,43.63,43.67,676800.0,30.2986,30.3333,30.2917,30.3194,676800.0
2012-12-13 11:40:00,43.67,43.67,43.64,43.66,424000.0,30.3194,30.3194,30.2986,30.3125,424000.0
2012-12-13 11:50:00,43.66,43.7,43.65,43.68,471800.0,30.3125,30.3403,30.3056,30.3264,471800.0
2012-12-13 12:00:00,43.69,43.69,43.65,43.65,575600.0,30.3333,30.3333,30.3056,30.3056,575600.0
2012-12-13 12:10:00,43.65,43.66,43.56,43.57,213600.0,30.3056,30.3125,30.2431,30.25,213600.0
2012-12-13 12:20:00,43.57,43.57,43.52,43.52,201200.0,30.25,30.25,30.2153,30.2153,201200.0
2012-12-13 12:30:00,43.53,43.55,43.51,43.54,378400.0,30.2222,30.2361,30.2084,30.2292,378400.0
2012-12-13 12:40:00,43.55,43.55,43.48,43.53,617300.0,30.2361,30.2361,30.1875,30.2222,617300.0
2012-12-13 12:50:00,43.53,43.55,43.52,43.54,196800.0,30.2222,30.2361,30.2153,30.2292,196800.0
2012-12-13 13:00:00,43.54,43.56,43.52,43.52,159900.0,30.2292,30.2431,30.2153,30.2153,159900.0
2012-12-13 13:10:00,43.52,43.53,43.49,43.5,160900.0,30.2153,30.2222,30.1945,30.2014,160900.0
2012-12-13 13:20:00,43.51,43.54,43.5,43.54,166100.0,30.2084,30.2292,30.2014,30.2292,166100.0
2012-12-13 13:30:00,43.54,43.54,43.52,43.52,88000.0,30.2292,30.2292,30.2153,30.2153,88000.0
2012-12-13 13:40:00,43.53,43.53,43.48,43.48,285200.0,30.2222,30.2222,30.1875,30.1875,285200.0
2012-12-13 13:50:00,43.49,43.52,43.47,43.52,341700.0,30.1945,30.2153,30.1806,30.2153,341700.0
2012-12-13 14:00:00,43.52,43.53,43.47,43.47,252200.0,30.2153,30.2222,30.1806,30.1806,252200.0
2012-12-13 14:10:00,43.47,43.47,43.44,43.46,167400.0,30.1806,30.1806,30.1598,30.1736,167400.0
2012-12-13 14:20:00,43.47,43.49,43.45,43.48,212800.0,30.1806,30.1945,30.1667,30.1875,212800.0
2012-12-13 14:30:00,43.49,43.51,43.48,43.5,154100.0,30.1945,30.2084,30.1875,30.2014,154100.0
2012-12-13 14:40:00,43.5,43.51,43.48,43.49,159600.0,30.2014,30.2084,30.1875,30.1945,159600.0
2012-12-13 14:50:00,43.5,43.51,43.47,43.48,188600.0,30.2014,30.2084,30.1806,30.1875,188600.0
2012-12-13 15:00:00,43.48,43.49,43.45,43.46,217300.0,30.1875,30.1945,30.1667,30.1736,217300.0
2012-12-13 15:10:00,43.46,43.46,43.42,43.43,332400.0,30.1736,30.1736,30.1459,30.1528,332400.0
2012-12-13 15:20:00,43.44,43.45,43.42,43.44,372700.0,30.1598,30.1667,30.1459,30.1598,372700.0
2012-12-13 15:30:00,43.45,43.54,43.44,43.53,558800.0,30.1667,30.2292,30.1598,30.2222,558800.0
2012-12-13 15:40:00,43.53,43.56,43.49,43.49,1153800.0,30.2222,30.2431,30.1945,30.1945,1153800.0
2012-12-13 15:50:00,43.5,43.51,43.44,43.49,3132000.0,30.2014,30.2084,30.1598,30.1945,3132000.0
2012-12-14 09:30:00,43.59,43.62,43.56,43.6,458900.0,30.2639,30.2847,30.2431,30.2708,458900.0
2012-12-14 09:40:00,43.6,43.69,43.59,43.69,295100.0,30.2708,30.3333,30.2639,30.3333,295100.0
2012-12-14 09:50:00,43.69,43.69,43.64,43.65,296500.0,30.3333,30.3333,30.2986,30.3056,296500.0
2012-12-14 10:00:00,43.65,43.68,43.63,43.64,549700.0,30.3056,30.3264,30.2917,30.2986,549700.0
2012-12-14 10:10:00,43.64,43.68,43.61,43.61,590400.0,30.2986,30.3264,30.2778,30.2778,590400.0
2012-12-14 10:20:00,43.62,43.68,43.6,43.66,664500.0,30.2847,30.3264,30.2708,30.3125,664500.0
2012-12-14 10:30:00,43.65,43.69,43.65,43.68,292600.0,30.3056,30.3333,30.3056,30.3264,292600.0
2012-12-14 10:40:00,43.68,43.74,43.66,43.73,410000.0,30.3264,30.368,30.3125,30.3611,410000.0
2012-12-14 10:50:00,43.73,43.75,43.7,43.71,159100.0,30.3611,30.375,30.3403,30.3472,159100.0
2012-12-14 11:00:00,43.7,43.75,43.68,43.74,317700.0,30.3403,30.375,30.3264,30.368,317700.0
2012-12-14 11:10:00,43.74,43.76,43.72,43.72,313300.0,30.368,30.3819,30.3542,30.3542,313300.0
2012-12-14 11:20:00,43.72,43.73,43.7,43.72,280600.0,30.3542,30.3611,30.3403,30.3542,280600.0
2012-12-14 11:30:00,43.72,43.72,43.65,43.67,149100.0,30.3542,30.3542,30.3056,30.3194,149100.0
2012-12-14 11:40:00,43.67,43.69,43.66,43.67,165900.0,30.3194,30.3333,30.3125,30.3194,165900.0
2012-12-14 11:50:00,43.66,43.71,43.66,43.7,133800.0,30.3125,30.3472,30.3125,30.3403,133800.0
2012-12-14 12:00:00,43.71,43.75,43.7,43.75,304600.0,30.3472,30.375,30.3403,30.375,304600.0
2012-12-14 12:10:00,43.75,43.78,43.73,43.75,187000.0,30.375,30.3958,30.3611,30.375,187000.0
2012-12-14 12:20:00,43.75,43.77,43.74,43.77,112300.0,30.375,30.3889,30.368,30.3889,112300.0
2012-12-14 12:30:00,43.77,43.78,43.74,43.75,321600.0,30.3889,30.3958,30.368,30.375,321600.0
2012-12-14 12:40:00,43.74,43.8,43.74,43.79,472500.0,30.368,30.4097,30.368,30.4028,472500.0
2012-12-14 12:50:00,43.78,43.79,43.78,43.79,209500.0,30.3958,30.4028,30.3958,30.4028,209500.0
2012-12-14 13:00:00,43.79,43.8,43.78,43.8,195300.0,30.4028,30.4097,30.3958,30.4097,195300.0
2012-12-14 13:10:00,43.8,43.8,43.75,43.75,401100.0,30.4097,30.4097,30.375,30.375,401100.0
2012-12-14 13:20:00,43.76,43.77,43.75,43.77,168000.0,30.3819,30.3889,30.375,30.3889,168000.0
2012-12-14 13:30:00,43.77,43.79,43.76,43.79,205400.0,30.3889,30.4028,30.3819,30.4028,205400.0
2012-12-14 13:40:00,43.79,43.82,43.78,43.81,373400.0,30.4028,30.4236,30.3958,30.4166,373400.0
2012-12-14 13:50:00,43.81,43.82,43.8,43.81,322600.0,30.4166,30.4236,30.4097,30.4166,322600.0
2012-12-14 14:00:00,43.81,43.81,43.8,43.81,295400.0,30.4166,30.4166,30.4097,30.4166,295400.0
2012-12-14 14:10:00,43.81,43.82,43.8,43.82,334000.0,30.4166,30.4236,30.4097,30.4236,334000.0
2012-12-14 14:20:00,43.82,43.82,43.79,43.79,418600.0,30.4236,30.4236,30.4028,30.4028,418600.0
2012-12-14 14:30:00,43.79,43.8,43.77,43.78,226300.0,30.4028,30.4097,30.3889,30.3958,226300.0
2012-12-14 14:40:00,43.78,43.78,43.77,43.78,156300.0,30.3958,30.3958,30.3889,30.3958,156300.0
2012-12-14 14:50:00,43.78,43.78,43.71,43.72,467500.0,30.3958,30.3958,30.3472,30.3542,467500.0
2012-12-14 15:00:00,43.71,43.73,43.69,43.7,228900.0,30.3472,30.3611,30.3333,30.3403,228900.0
2012-12-14 15:10:00,43.69,43.74,43.69,43.72,453700.0,30.3333,30.368,30.3333,30.3542,453700.0
2012-12-14 15:20:00,43.73,43.74,43.71,43.73,185400.0,30.3611,30.368,30.3472,30.3611,185400.0
2012-12-14 15:30:00,43.73,43.77,43.72,43.76,393100.0,30.3611,30.3889,30.3542,30.3819,393100.0
2012-12-14 15:40:00,43.75,43.75,43.72,43.73,673700.0,30.375,30.375,30.3542,30.3611,673700.0
2012-12-14 15:50:00,43.72,43.76,43.69,43.75,1879400.0,30.3542,30.3819,30.3333,30.375,1879400.0
2012-12-17 09:30:00,43.65,43.67,43.59,43.65,741100.0,30.3056,30.3194,30.2639,30.3056,741100.0
2012-12-17 09:40:00,43.64,43.69,43.62,43.65,642800.0,30.2986,30.3333,30.2847,30.3056,642800.0
2012-12-17 09:50:00,43.65,43.71,43.65,43.69,636600.0,30.3056,30.3472,30.3056,30.3333,636600.0
2012-12-17 10:00:00,43.69,43.72,43.68,43.71,1294100.0,30.3333,30.3542,30.3264,30.3472,1294100.0
2012-12-17 10:10:00,43.72,43.75,43.69,43.69,678900.0,30.3542,30.375,30.3333,30.3333,678900.0
2012-12-17 10:20:00,43.7,43.7,43.67,43.7,314300.0,30.3403,30.3403,30.3194,30.3403,314300.0
2012-12-17 10:30:00,43.69,43.74,43.69,43.72,695000.0,30.3333,30.368,30.3333,30.3542,695000.0
2012-12-17 10:40:00,43.73,43.73,43.7,43.72,405300.0,30.3611,30.3611,30.3403,30.3542,405300.0
2012-12-17 10:50:00,43.72,43.73,43.69,43.7,473100.0,30.3542,30.3611,30.3333,30.3403,473100.0
2012-12-17 11:00:00,43.69,43.72,43.69,43.72,1270400.0,30.3333,30.3542,30.3333,30.3542,1270400.0
2012-12-17 11:10:00,43.73,43.75,43.72,43.74,717200.0,30.3611,30.375,30.3542,30.368,717200.0
2012-12-17 11:20:00,43.75,43.75,43.7,43.7,375400.0,30.375,30.375,30.3403,30.3403,375400.0
2012-12-17 11:30:00,43.69,43.76,43.69,43.75,255900.0,30.3333,30.3819,30.3333,30.375,255900.0
2012-12-17 11:40:00,43.74,43.79,43.74,43.77,292400.0,30.368,30.4028,30.368,30.3889,292400.0
2012-12-17 11:50:00,43.76,43.77,43.75,43.76,383300.0,30.3819,30.3889,30.375,30.3819,383300.0
2012-12-17 12:00:00,43.76,43.78,43.75,43.77,213300.0,30.3819,30.3958,30.375,30.3889,213300.0
2012-12-17 12:10:00,43.77,43.78,43.74,43.76,292900.0,30.3889,30.3958,30.368,30.3819,292900.0
2012-12-17 12:20:00,43.76,43.8,43.75,43.78,328300.0,30.3819,30.4097,30.375,30.3958,328300.0
2012-12-17 12:30:00,43.78,43.78,43.77,43.78,110700.0,30.3958,30.3958,30.3889,30.3958,110700.0
2012-12-17 12:40:00,43.78,43.79,43.77,43.79,191700.0,30.3958,30.4028,30.3889,30.4028,191700.0
2012-12-17 12:50:00,43.79,43.79,43.77,43.78,216900.0,30.4028,30.4028,30.3889,30.3958,216900.0
2012-12-17 13:00:00,43.79,43.8,43.78,43.78,452100.0,30.4028,30.4097,30.3958,30.3958,452100.0
2012-12-17 13:10:00,43.79,43.81,43.77,43.78,268500.0,30.4028,30.4166,30.3889,30.3958,268500.0
2012-12-17 13:20:00,43.78,43.83,43.77,43.82,439900.0,30.3958,30.4305,30.3889,30.4236,439900.0
2012-12-17 13:30:00,43.82,43.82,43.77,43.77,285100.0,30.4236,30.4236,30.3889,30.3889,285100.0
2012-12-17 13:40:00,43.77,43.79,43.76,43.78,229800.0,30.3889,30.4028,30.3819,30.3958,229800.0
2012-12-17 13:50:00,43.77,43.78,43.75,43.77,196500.0,30.3889,30.3958,30.375,30.3889,196500.0
2012-12-17 14:00:00,43.76,43.82,43.76,43.78,387200.0,30.3819,30.4236,30.3819,30.3958,387200.0
2012-12-17 14:10:00,43.78,43.79,43.71,43.71,568000.0,30.3958,30.4028,30.3472,30.3472,568000.0
2012-12-17 14:20:00,43.71,43.71,43.67,43.7,378900.0,30.3472,30.3472,30.3194,30.3403,378900.0
2012-12-17 14:30:00,43.7,43.71,43.69,43.7,223300.0,30.3403,30.3472,30.3333,30.3403,223300.0
2012-12-17 14:40:00,43.7,43.7,43.66,43.66,383000.0,30.3403,30.3403,30.3125,30.3125,383000.0
2012-12-17 14:50:00,43.67,43.69,43.65,43.67,445700.0,30.3194,30.3333,30.3056,30.3194,445700.0
2012-12-17 15:00:00,43.67,43.7,43.67,43.69,403100.0,30.3194,30.3403,30.3194,30.3333,403100.0
2012-12-17 15:10:00,43.69,43.71,43.69,43.69,388600.0,30.3333,30.3472,30.3333,30.3333,388600.0
2012-12-17 15:20:00,43.69,43.7,43.68,43.69,297800.0,30.3333,30.3403,30.3264,30.3333,297800.0
2012-12-17 15:30:00,43.7,43.78,43.69,43.78,1199600.0,30.3403,30.3958,30.3333,30.3958,1199600.0
2012-12-17 15:40:00,43.78,43.82,43.77,43.81,574600.0,30.3958,30.4236,30.3889,30.4166,574600.0
2012-12-17 15:50:00,43.81,43.87,43.81,43.85,2319300.0,30.4166,30.4583,30.4166,30.4444,2319300.0
2012-12-18 09:30:00,43.8,43.83,43.68,43.72,1147700.0,30.4097,30.4305,30.3264,30.3542,1147700.0
2012-12-18 09:40:00,43.72,43.75,43.69,43.75,1162100.0,30.3542,30.375,30.3333,30.375,1162100.0
2012-12-18 09:50:00,43.75,43.76,43.66,43.66,584000.0,30.375,30.3819,30.3125,30.3125,584000.0
2012-12-18 10:00:00,43.66,43.69,43.62,43.62,657000.0,30.3125,30.3333,30.2847,30.2847,657000.0
2012-12-18 10:10:00,43.63,43.72,43.62,43.71,633300.0,30.2917,30.3542,30.2847,30.3472,633300.0
2012-12-18 10:20:00,43.71,43.76,43.69,43.76,512900.0,30.3472,30.3819,30.3333,30.3819,512900.0
2012-12-18 10:30:00,43.76,43.79,43.74,43.78,425100.0,30.3819,30.4028,30.368,30.3958,425100.0
2012-12-18 10:40:00,43.78,43.85,43.78,43.85,408200.0,30.3958,30.4444,30.3958,30.4444,408200.0
2012-12-18 10:50:00,43.85,43.89,43.84,43.86,390300.0,30.4444,30.4722,30.4375,30.4514,390300.0
2012-12-18 11:00:00,43.87,43.9,43.86,43.87,476900.0,30.4583,30.4791,30.4514,30.4583,476900.0
2012-12-18 11:10:00,43.87,43.97,43.87,43.96,601100.0,30.4583,30.5277,30.4583,30.5208,601100.0
2012-12-18 11:20:00,43.96,43.97,43.94,43.94,464300.0,30.5208,30.5277,30.5069,30.5069,464300.0
2012-12-18 11:30:00,43.94,43.96,43.93,43.95,431800.0,30.5069,30.5208,30.5,30.5138,431800.0
2012-12-18 11:40:00,43.95,43.99,43.95,43.99,543400.0,30.5138,30.5416,30.5138,30.5416,543400.0
2012-12-18 11:50:00,43.98,43.99,43.94,43.95,359100.0,30.5347,30.5416,30.5069,30.5138,359100.0
2012-12-18 12:00:00,43.95,43.96,43.94,43.95,228300.0,30.5138,30.5208,30.5069,30.5138,228300.0
2012-12-18 12:10:00,43.95,43.96,43.94,43.96,406600.0,30.5138,30.5208,30.5069,30.5208,406600.0
2012-12-18 12:20:00,43.96,43.99,43.95,43.99,568300.0,30.5208,30.5416,30.5138,30.5416,568300.0
2012-12-18 12:30:00,43.99,44.07,43.98,44.07,487300.0,30.5416,30.5972,30.5347,30.5972,487300.0
2012-12-18 12:40:00,44.07,44.1,44.05,44.07,220400.0,30.5972,30.618,30.5833,30.5972,220400.0
2012-12-18 12:50:00,44.08,44.09,44.07,44.08,482600.0,30.6041,30.611,30.5972,30.6041,482600.0
2012-12-18 13:00:00,44.08,44.09,44.07,44.07,231800.0,30.6041,30.611,30.5972,30.5972,231800.0
2012-12-18 13:10:00,44.08,44.09,44.03,44.05,483800.0,30.6041,30.611,30.5694,30.5833,483800.0
2012-12-18 13:20:00,44.05,44.07,44.04,44.05,128900.0,30.5833,30.5972,30.5763,30.5833,128900.0
2012-12-18 13:30:00,44.05,44.08,44.04,44.08,86500.0,30.5833,30.6041,30.5763,30.6041,86500.0
2012-12-18 13:40:00,44.08,44.11,44.07,44.09,209600.0,30.6041,30.6249,30.5972,30.611,209600.0
2012-12-18 13:50:00,44.1,44.1,44.05,44.07,355500.0,30.618,30.618,30.5833,30.5972,355500.0
2012-12-18 14:00:00,44.07,44.09,44.06,44.08,247600.0,30.5972,30.611,30.5902,30.6041,247600.0
2012-12-18 14:10:00,44.08,44.09,44.06,44.08,760000.0,30.6041,30.611,30.5902,30.6041,760000.0
2012-12-18 14:20:00,44.08,44.08,44.03,44.03,412700.0,30.6041,30.6041,30.5694,30.5694,412700.0
2012-12-18 14:30:00,44.02,44.07,44.01,44.07,255600.0,30.5624,30.5972,30.5555,30.5972,255600.0
2012-12-18 14:40:00,44.07,44.08,44.05,44.07,254800.0,30.5972,30.6041,30.5833,30.5972,254800.0
2012-12-18 14:50:00,44.08,44.08,44.04,44.05,215200.0,30.6041,30.6041,30.5763,30.5833,215200.0
2012-12-18 15:00:00,44.05,44.09,44.04,44.07,258900.0,30.5833,30.611,30.5763,30.5972,258900.0
2012-12-18 15:10:00,44.08,44.09,44.04,44.06,189100.0,30.6041,30.611,30.5763,30.5902,189100.0
2012-12-18 15:20:00,44.06,44.09,44.05,44.09,411700.0,30.5902,30.611,30.5833,30.611,411700.0
2012-12-18 15:30:00,44.08,44.11,44.07,44.1,430300.0,30.6041,30.6249,30.5972,30.618,430300.0
2012-12-18 15:40:00,44.1,44.12,44.08,44.09,572800.0,30.618,30.6319,30.6041,30.611,572800.0
2012-12-18 15:50:00,44.09,44.15,44.09,44.11,2112000.0,30.611,30.6527,30.611,30.6249,2112000.0
2012-12-19 09:30:00,44.18,44.2,44.06,44.19,839400.0,30.6735,30.6874,30.5902,30.6805,839400.0
2012-12-19 09:40:00,44.19,44.2,44.16,44.17,1058800.0,30.6805,30.6874,30.6596,30.6666,1058800.0
2012-12-19 09:50:00,44.17,44.18,44.12,44.12,688500.0,30.6666,30.6735,30.6319,30.6319,688500.0
2012-12-19 10:00:00,44.13,44.18,44.11,44.18,556400.0,30.6388,30.6735,30.6249,30.6735,556400.0
2012-12-19 10:10:00,44.19,44.2,44.11,44.11,528500.0,30.6805,30.6874,30.6249,30.6249,528500.0
2012-12-19 10:20:00,44.11,44.14,44.1,44.14,742800.0,30.6249,30.6458,30.618,30.6458,742800.0
2012-12-19 10:30:00,44.14,44.17,44.12,44.17,724200.0,30.6458,30.6666,30.6319,30.6666,724200.0
2012-12-19 10:40:00,44.17,44.18,44.12,44.18,718800.0,30.6666,30.6735,30.6319,30.6735,718800.0
2012-12-19 10:50:00,44.17,44.18,44.15,44.16,469300.0,30.6666,30.6735,30.6527,30.6596,469300.0
2012-12-19 11:00:00,44.16,44.22,44.16,44.22,404500.0,30.6596,30.7013,30.6596,30.7013,404500.0
2012-12-19 11:10:00,44.22,44.23,44.19,44.2,459100.0,30.7013,30.7082,30.6805,30.6874,459100.0
2012-12-19 11:20:00,44.21,44.22,44.17,44.2,378200.0,30.6944,30.7013,30.6666,30.6874,378200.0
2012-12-19 11:30:00,44.2,44.25,44.2,44.21,735700.0,30.6874,30.7221,30.6874,30.6944,735700.0
2012-12-19 11:40:00,44.21,44.22,44.19,44.21,262200.0,30.6944,30.7013,30.6805,30.6944,262200.0
2012-12-19 11:50:00,44.21,44.22,44.19,44.19,639800.0,30.6944,30.7013,30.6805,30.6805,639800.0
2012-12-19 12:00:00,44.19,44.23,44.18,44.21,446500.0,30.6805,30.7082,30.6735,30.6944,446500.0
2012-12-19 12:10:00,44.21,44.25,44.2,44.23,474300.0,30.6944,30.7221,30.6874,30.7082,474300.0
2012-12-19 12:20:00,44.23,44.27,44.22,44.25,210700.0,30.7082,30.736,30.7013,30.7221,210700.0
2012-12-19 12:30:00,44.26,44.27,44.23,44.26,163600.0,30.7291,30.736,30.7082,30.7291,163600.0
2012-12-19 12:40:00,44.27,44.31,44.26,44.29,435400.0,30.736,30.7638,30.7291,30.7499,435400.0
2012-12-19 12:50:00,44.3,44.3,44.25,44.26,302600.0,30.7568,30.7568,30.7221,30.7291,302600.0
2012-12-19 13:00:00,44.25,44.27,44.25,44.25,166800.0,30.7221,30.736,30.7221,30.7221,166800.0
2012-12-19 13:10:00,44.25,44.26,44.21,44.24,535600.0,30.7221,30.7291,30.6944,30.7152,535600.0
2012-12-19 13:20:00,44.24,44.27,44.23,44.26,294200.0,30.7152,30.736,30.7082,30.7291,294200.0
2012-12-19 13:30:00,44.25,44.27,44.23,44.24,251400.0,30.7221,30.736,30.7082,30.7152,251400.0
2012-12-19 13:40:00,44.24,44.25,44.19,44.25,501600.0,30.7152,30.7221,30.6805,30.7221,501600.0
2012-12-19 13:50:00,44.24,44.27,44.23,44.25,203800.0,30.7152,30.736,30.7082,30.7221,203800.0
2012-12-19 14:00:00,44.24,44.25,44.19,44.23,409200.0,30.7152,30.7221,30.6805,30.7082,409200.0
2012-12-19 14:10:00,44.23,44.25,44.18,44.21,493400.0,30.7082,30.7221,30.6735,30.6944,493400.0
2012-12-19 14:20:00,44.21,44.23,44.2,44.22,204200.0,30.6944,30.7082,30.6874,30.7013,204200.0
2012-12-19 14:30:00,44.22,44.22,44.2,44.21,223000.0,30.7013,30.7013,30.6874,30.6944,223000.0
2012-12-19 14:40:00,44.21,44.22,44.14,44.15,358400.0,30.6944,30.7013,30.6458,30.6527,358400.0
2012-12-19 14:50:00,44.14,44.17,44.14,44.17,290000.0,30.6458,30.6666,30.6458,30.6666,290000.0
2012-12-19 15:00:00,44.16,44.2,44.16,44.2,255800.0,30.6596,30.6874,30.6596,30.6874,255800.0
2012-12-19 15:10:00,44.2,44.21,44.17,44.17,779300.0,30.6874,30.6944,30.6666,30.6666,779300.0
2012-12-19 15:20:00,44.17,44.18,44.17,44.17,271200.0,30.6666,30.6735,30.6666,30.6666,271200.0
2012-12-19 15:30:00,44.18,44.23,44.16,44.22,1240500.0,30.6735,30.7082,30.6596,30.7013,1240500.0
2012-12-19 15:40:00,44.22,44.23,44.14,44.15,543900.0,30.7013,30.7082,30.6458,30.6527,543900.0
2012-12-19 15:50:00,44.14,44.15,44.04,44.04,3971000.0,30.6458,30.6527,30.5763,30.5763,3971000.0
2012-12-20 09:30:00,43.64,43.66,43.56,43.57,1108800.0,30.6092,30.6232,30.5531,30.5601,1108800.0
2012-12-20 09:40:00,43.57,43.58,43.54,43.58,498100.0,30.5601,30.5671,30.5391,30.5671,498100.0
2012-12-20 09:50:00,43.57,43.6,43.52,43.55,573800.0,30.5601,30.5811,30.525,30.5461,573800.0
2012-12-20 10:00:00,43.55,43.7,43.54,43.67,2918100.0,30.5461,30.6513,30.5391,30.6302,2918100.0
2012-12-20 10:10:00,43.67,43.75,43.66,43.75,2987500.0,30.6302,30.6863,30.6232,30.6863,2987500.0
2012-12-20 10:20:00,43.75,43.76,43.69,43.69,840500.0,30.6863,30.6934,30.6443,30.6443,840500.0
2012-12-20 10:30:00,43.7,43.77,43.69,43.76,438900.0,30.6513,30.7004,30.6443,30.6934,438900.0
2012-12-20 10:40:00,43.76,43.77,43.72,43.75,782000.0,30.6934,30.7004,30.6653,30.6863,782000.0
2012-12-20 10:50:00,43.75,43.76,43.72,43.73,844000.0,30.6863,30.6934,30.6653,30.6723,844000.0
2012-12-20 11:00:00,43.73,43.75,43.7,43.73,507000.0,30.6723,30.6863,30.6513,30.6723,507000.0
2012-12-20 11:10:00,43.74,43.78,43.71,43.73,628400.0,30.6793,30.7074,30.6583,30.6723,628400.0
2012-12-20 11:20:00,43.73,43.74,43.67,43.69,1060000.0,30.6723,30.6793,30.6302,30.6443,1060000.0
2012-12-20 11:30:00,43.68,43.73,43.67,43.72,442000.0,30.6372,30.6723,30.6302,30.6653,442000.0
2012-12-20 11:40:00,43.72,43.75,43.7,43.72,234100.0,30.6653,30.6863,30.6513,30.6653,234100.0
2012-12-20 11:50:00,43.72,43.73,43.69,43.71,246800.0,30.6653,30.6723,30.6443,30.6583,246800.0
2012-12-20 12:00:00,43.71,43.73,43.69,43.72,256200.0,30.6583,30.6723,30.6443,30.6653,256200.0
2012-12-20 12:10:00,43.72,43.73,43.71,43.72,172600.0,30.6653,30.6723,30.6583,30.6653,172600.0
2012-12-20 12:20:00,43.71,43.74,43.7,43.71,173600.0,30.6583,30.6793,30.6513,30.6583,173600.0
2012-12-20 12:30:00,43.72,43.75,43.71,43.73,212300.0,30.6653,30.6863,30.6583,30.6723,212300.0
2012-12-20 12:40:00,43.74,43.75,43.71,43.72,125300.0,30.6793,30.6863,30.6583,30.6653,125300.0
2012-12-20 12:50:00,43.72,43.75,43.71,43.75,233000.0,30.6653,30.6863,30.6583,30.6863,233000.0
2012-12-20 13:00:00,43.75,43.76,43.7,43.75,193900.0,30.6863,30.6934,30.6513,30.6863,193900.0
2012-12-20 13:10:00,43.75,43.75,43.71,43.72,130700.0,30.6863,30.6863,30.6583,30.6653,130700.0
2012-12-20 13:20:00,43.72,43.78,43.7,43.78,152400.0,30.6653,30.7074,30.6513,30.7074,152400.0
2012-12-20 13:30:00,43.77,43.83,43.76,43.83,155000.0,30.7004,30.7425,30.6934,30.7425,155000.0
2012-12-20 13:40:00,43.83,43.89,43.81,43.89,514800.0,30.7425,30.7845,30.7284,30.7845,514800.0
2012-12-20 13:50:00,43.89,43.9,43.88,43.88,56300.0,30.7845,30.7916,30.7775,30.7775,56300.0
2012-12-20 14:00:00,43.89,43.89,43.84,43.85,160000.0,30.7845,30.7845,30.7495,30.7565,160000.0
2012-12-20 14:10:00,43.84,43.91,43.84,43.88,275800.0,30.7495,30.7986,30.7495,30.7775,275800.0
2012-12-20 14:20:00,43.88,43.89,43.85,43.87,301600.0,30.7775,30.7845,30.7565,30.7705,301600.0
2012-12-20 14:30:00,43.88,43.9,43.86,43.9,788300.0,30.7775,30.7916,30.7635,30.7916,788300.0
2012-12-20 14:40:00,43.9,43.92,43.88,43.91,183800.0,30.7916,30.8056,30.7775,30.7986,183800.0
2012-12-20 14:50:00,43.91,43.92,43.88,43.88,243100.0,30.7986,30.8056,30.7775,30.7775,243100.0
2012-12-20 15:00:00,43.88,43.89,43.85,43.86,176000.0,30.7775,30.7845,30.7565,30.7635,176000.0
2012-12-20 15:10:00,43.85,43.86,43.81,43.81,415100.0,30.7565,30.7635,30.7284,30.7284,415100.0
2012-12-20 15:20:00,43.81,43.83,43.79,43.8,387400.0,30.7284,30.7425,30.7144,30.7214,387400.0
2012-12-20 15:30:00,43.81,43.88,43.8,43.87,1931500.0,30.7284,30.7775,30.7214,30.7705,1931500.0
2012-12-20 15:40:00,43.87,43.9,43.84,43.87,1055900.0,30.7705,30.7916,30.7495,30.7705,1055900.0
2012-12-20 15:50:00,43.87,43.93,43.84,43.93,1519700.0,30.7705,30.8126,30.7495,30.8126,1519700.0
2012-12-21 09:30:00,43.19,43.3,43.18,43.29,1428600.0,30.2936,30.3707,30.2865,30.3637,1428600.0
2012-12-21 09:40:00,43.29,43.32,43.27,43.27,1105200.0,30.3637,30.3847,30.3497,30.3497,1105200.0
2012-12-21 09:50:00,43.27,43.33,43.26,43.33,707100.0,30.3497,30.3918,30.3427,30.3918,707100.0
2012-12-21 10:00:00,43.33,43.34,43.28,43.32,953200.0,30.3918,30.3988,30.3567,30.3847,953200.0
2012-12-21 10:10:00,43.32,43.41,43.25,43.4,10076000.0,30.3847,30.4479,30.3356,30.4409,10076000.0
2012-12-21 10:20:00,43.4,43.43,43.37,43.4,466500.0,30.4409,30.4619,30.4198,30.4409,466500.0
2012-12-21 10:30:00,43.4,43.4,43.31,43.33,359400.0,30.4409,30.4409,30.3777,30.3918,359400.0
2012-12-21 10:40:00,43.33,43.34,43.29,43.32,562300.0,30.3918,30.3988,30.3637,30.3847,562300.0
2012-12-21 10:50:00,43.32,43.34,43.27,43.27,318500.0,30.3847,30.3988,30.3497,30.3497,318500.0
2012-12-21 11:00:00,43.27,43.32,43.23,43.25,579500.0,30.3497,30.3847,30.3216,30.3356,579500.0
2012-12-21 11:10:00,43.26,43.27,43.23,43.23,388300.0,30.3427,30.3497,30.3216,30.3216,388300.0
2012-12-21 11:20:00,43.22,43.27,43.22,43.25,472700.0,30.3146,30.3497,30.3146,30.3356,472700.0
2012-12-21 11:30:00,43.25,43.25,43.13,43.18,792400.0,30.3356,30.3356,30.2515,30.2865,792400.0
2012-12-21 11:40:00,43.18,43.2,43.14,43.17,421000.0,30.2865,30.3006,30.2585,30.2795,421000.0
2012-12-21 11:50:00,43.17,43.26,43.16,43.26,1892800.0,30.2795,30.3427,30.2725,30.3427,1892800.0
2012-12-21 12:00:00,43.26,43.28,43.2,43.21,1697000.0,30.3427,30.3567,30.3006,30.3076,1697000.0
2012-12-21 12:10:00,43.21,43.23,43.18,43.22,180700.0,30.3076,30.3216,30.2865,30.3146,180700.0
2012-12-21 12:20:00,43.22,43.23,43.2,43.21,199800.0,30.3146,30.3216,30.3006,30.3076,199800.0
2012-12-21 12:30:00,43.21,43.27,43.19,43.2,562300.0,30.3076,30.3497,30.2936,30.3006,562300.0
2012-12-21 12:40:00,43.21,43.25,43.2,43.24,282600.0,30.3076,30.3356,30.3006,30.3286,282600.0
2012-12-21 12:50:00,43.24,43.28,43.23,43.27,635100.0,30.3286,30.3567,30.3216,30.3497,635100.0
2012-12-21 13:00:00,43.28,43.31,43.27,43.28,402800.0,30.3567,30.3777,30.3497,30.3567,402800.0
2012-12-21 13:10:00,43.28,43.29,43.24,43.27,220300.0,30.3567,30.3637,30.3286,30.3497,220300.0
2012-12-21 13:20:00,43.28,43.32,43.27,43.32,276900.0,30.3567,30.3847,30.3497,30.3847,276900.0
2012-12-21 13:30:00,43.32,43.35,43.29,43.35,199300.0,30.3847,30.4058,30.3637,30.4058,199300.0
2012-12-21 13:40:00,43.34,43.39,43.34,43.35,183000.0,30.3988,30.4338,30.3988,30.4058,183000.0
2012-12-21 13:50:00,43.36,43.37,43.34,43.37,416900.0,30.4128,30.4198,30.3988,30.4198,416900.0
2012-12-21 14:00:00,43.37,43.4,43.35,43.36,223500.0,30.4198,30.4409,30.4058,30.4128,223500.0
2012-12-21 14:10:00,43.36,43.37,43.35,43.36,238400.0,30.4128,30.4198,30.4058,30.4128,238400.0
2012-12-21 14:20:00,43.37,43.37,43.33,43.35,183900.0,30.4198,30.4198,30.3918,30.4058,183900.0
2012-12-21 14:30:00,43.35,43.38,43.33,43.35,288600.0,30.4058,30.4268,30.3918,30.4058,288600.0
2012-12-21 14:40:00,43.34,43.35,43.31,43.35,350100.0,30.3988,30.4058,30.3777,30.4058,350100.0
2012-12-21 14:50:00,43.35,43.37,43.34,43.34,342000.0,30.4058,30.4198,30.3988,30.3988,342000.0
2012-12-21 15:00:00,43.36,43.37,43.33,43.34,152100.0,30.4128,30.4198,30.3918,30.3988,152100.0
2012-12-21 15:10:00,43.34,43.34,43.29,43.34,607000.0,30.3988,30.3988,30.3637,30.3988,607000.0
2012-12-21 15:20:00,43.33,43.34,43.31,43.34,520900.0,30.3918,30.3988,30.3777,30.3988,520900.0
2012-12-21 15:30:00,43.34,43.39,43.33,43.38,415700.0,30.3988,30.4338,30.3918,30.4268,415700.0
2012-12-21 15:40:00,43.38,43.38,43.3,43.32,801100.0,30.4268,30.4268,30.3707,30.3847,801100.0
2012-12-21 15:50:00,43.32,43.42,43.31,43.41,1812900.0,30.3847,30.4549,30.3777,30.4479,1812900.0
2012-12-24 09:30:00,43.39,43.4,43.29,43.3,414500.0,30.4338,30.4409,30.3637,30.3707,414500.0
2012-12-24 09:40:00,43.3,43.32,43.29,43.31,240700.0,30.3707,30.3847,30.3637,30.3777,240700.0
2012-12-24 09:50:00,43.3,43.32,43.28,43.31,300700.0,30.3707,30.3847,30.3567,30.3777,300700.0
2012-12-24 10:00:00,43.3,43.33,43.28,43.3,225900.0,30.3707,30.3918,30.3567,30.3707,225900.0
2012-12-24 10:10:00,43.29,43.34,43.28,43.29,270300.0,30.3637,30.3988,30.3567,30.3637,270300.0
2012-12-24 10:20:00,43.29,43.3,43.27,43.27,137300.0,30.3637,30.3707,30.3497,30.3497,137300.0
2012-12-24 10:30:00,43.28,43.29,43.24,43.26,184300.0,30.3567,30.3637,30.3286,30.3427,184300.0
2012-12-24 10:40:00,43.26,43.28,43.25,43.26,140200.0,30.3427,30.3567,30.3356,30.3427,140200.0
2012-12-24 10:50:00,43.25,43.27,43.24,43.25,130300.0,30.3356,30.3497,30.3286,30.3356,130300.0
2012-12-24 11:00:00,43.24,43.26,43.23,43.24,148200.0,30.3286,30.3427,30.3216,30.3286,148200.0
2012-12-24 11:10:00,43.24,43.25,43.23,43.24,53300.0,30.3286,30.3356,30.3216,30.3286,53300.0
2012-12-24 11:20:00,43.23,43.28,43.23,43.28,111700.0,30.3216,30.3567,30.3216,30.3567,111700.0
2012-12-24 11:30:00,43.29,43.32,43.27,43.31,135800.0,30.3637,30.3847,30.3497,30.3777,135800.0
2012-12-24 11:40:00,43.31,43.31,43.28,43.3,110100.0,30.3777,30.3777,30.3567,30.3707,110100.0
2012-12-24 11:50:00,43.3,43.31,43.29,43.31,74500.0,30.3707,30.3777,30.3637,30.3777,74500.0
2012-12-24 12:00:00,43.3,43.31,43.3,43.3,86200.0,30.3707,30.3777,30.3707,30.3707,86200.0
2012-12-24 12:10:00,43.3,43.32,43.29,43.3,168300.0,30.3707,30.3847,30.3637,30.3707,168300.0
2012-12-24 12:20:00,43.29,43.31,43.28,43.31,95400.0,30.3637,30.3777,30.3567,30.3777,95400.0
2012-12-24 12:30:00,43.3,43.33,43.3,43.33,143200.0,30.3707,30.3918,30.3707,30.3918,143200.0
2012-12-24 12:40:00,43.33,43.34,43.29,43.3,242800.0,30.3918,30.3988,30.3637,30.3707,242800.0
2012-12-24 12:50:00,43.3,43.33,43.29,43.32,258700.0,30.3707,30.3918,30.3637,30.3847,258700.0
2012-12-26 09:30:00,43.63,43.72,43.58,43.68,556500.0,30.6022,30.6653,30.5671,30.6372,556500.0
2012-12-26 09:40:00,43.68,43.71,43.66,43.7,223600.0,30.6372,30.6583,30.6232,30.6513,223600.0
2012-12-26 09:50:00,43.69,43.73,43.68,43.7,259600.0,30.6443,30.6723,30.6372,30.6513,259600.0
2012-12-26 10:00:00,43.71,43.73,43.71,43.72,149200.0,30.6583,30.6723,30.6583,30.6653,149200.0
2012-12-26 10:10:00,43.71,43.72,43.67,43.69,188200.0,30.6583,30.6653,30.6302,30.6443,188200.0
2012-12-26 10:20:00,43.69,43.7,43.67,43.7,182900.0,30.6443,30.6513,30.6302,30.6513,182900.0
2012-12-26 10:30:00,43.69,43.7,43.65,43.65,128600.0,30.6443,30.6513,30.6162,30.6162,128600.0
2012-12-26 10:40:00,43.66,43.68,43.65,43.66,109800.0,30.6232,30.6372,30.6162,30.6232,109800.0
2012-12-26 10:50:00,43.67,43.67,43.64,43.64,118300.0,30.6302,30.6302,30.6092,30.6092,118300.0
2012-12-26 11:00:00,43.64,43.65,43.56,43.58,318400.0,30.6092,30.6162,30.5531,30.5671,318400.0
2012-12-26 11:10:00,43.58,43.63,43.56,43.6,299600.0,30.5671,30.6022,30.5531,30.5811,299600.0
2012-12-26 11:20:00,43.6,43.62,43.54,43.55,189800.0,30.5811,30.5952,30.5391,30.5461,189800.0
2012-12-26 11:30:00,43.55,43.58,43.5,43.53,474600.0,30.5461,30.5671,30.511,30.532,474600.0
2012-12-26 11:40:00,43.53,43.57,43.53,43.57,205100.0,30.532,30.5601,30.532,30.5601,205100.0
2012-12-26 11:50:00,43.57,43.58,43.55,43.58,114000.0,30.5601,30.5671,30.5461,30.5671,114000.0
2012-12-26 12:00:00,43.58,43.61,43.54,43.55,353700.0,30.5671,30.5882,30.5391,30.5461,353700.0
2012-12-26 12:10:00,43.55,43.58,43.53,43.56,174500.0,30.5461,30.5671,30.532,30.5531,174500.0
2012-12-26 12:20:00,43.56,43.57,43.54,43.55,75900.0,30.5531,30.5601,30.5391,30.5461,75900.0
2012-12-26 12:30:00,43.56,43.56,43.52,43.54,290000.0,30.5531,30.5531,30.525,30.5391,290000.0
2012-12-26 12:40:00,43.54,43.56,43.53,43.54,253400.0,30.5391,30.5531,30.532,30.5391,253400.0
2012-12-26 12:50:00,43.55,43.61,43.55,43.6,116200.0,30.5461,30.5882,30.5461,30.5811,116200.0
2012-12-26 13:00:00,43.6,43.61,43.56,43.58,91000.0,30.5811,30.5882,30.5531,30.5671,91000.0
2012-12-26 13:10:00,43.58,43.59,43.56,43.59,138800.0,30.5671,30.5741,30.5531,30.5741,138800.0
2012-12-26 13:20:00,43.59,43.61,43.57,43.61,225900.0,30.5741,30.5882,30.5601,30.5882,225900.0
2012-12-26 13:30:00,43.61,43.62,43.6,43.62,165000.0,30.5882,30.5952,30.5811,30.5952,165000.0
2012-12-26 13:40:00,43.62,43.62,43.58,43.6,250700.0,30.5952,30.5952,30.5671,30.5811,250700.0
2012-12-26 13:50:00,43.59,43.61,43.58,43.58,236000.0,30.5741,30.5882,30.5671,30.5671,236000.0
2012-12-26 14:00:00,43.58,43.64,43.57,43.64,233100.0,30.5671,30.6092,30.5601,30.6092,233100.0
2012-12-26 14:10:00,43.64,43.65,43.63,43.64,114700.0,30.6092,30.6162,30.6022,30.6092,114700.0
2012-12-26 14:20:00,43.65,43.65,43.59,43.6,189100.0,30.6162,30.6162,30.5741,30.5811,189100.0
2012-12-26 14:30:00,43.6,43.62,43.58,43.62,321000.0,30.5811,30.5952,30.5671,30.5952,321000.0
2012-12-26 14:40:00,43.62,43.62,43.58,43.61,239700.0,30.5952,30.5952,30.5671,30.5882,239700.0
2012-12-26 14:50:00,43.61,43.69,43.6,43.66,320000.0,30.5882,30.6443,30.5811,30.6232,320000.0
2012-12-26 15:00:00,43.66,43.66,43.6,43.62,203500.0,30.6232,30.6232,30.5811,30.5952,203500.0
2012-12-26 15:10:00,43.62,43.63,43.59,43.59,244200.0,30.5952,30.6022,30.5741,30.5741,244200.0
2012-12-26 15:20:00,43.6,43.61,43.56,43.6,306000.0,30.5811,30.5882,30.5531,30.5811,306000.0
2012-12-26 15:30:00,43.6,43.6,43.58,43.59,203600.0,30.5811,30.5811,30.5671,30.5741,203600.0
2012-12-26 15:40:00,43.58,43.58,43.55,43.57,394400.0,30.5671,30.5671,30.5461,30.5601,394400.0
2012-12-26 15:50:00,43.57,43.57,43.43,43.44,2996400.0,30.5601,30.5601,30.4619,30.4689,2996400.0
2012-12-27 09:30:00,43.69,43.73,43.65,43.71,758500.0,30.6443,30.6723,30.6162,30.6583,758500.0
2012-12-27 09:40:00,43.7,43.76,43.7,43.74,327900.0,30.6513,30.6934,30.6513,30.6793,327900.0
2012-12-27 09:50:00,43.73,43.75,43.69,43.71,492400.0,30.6723,30.6863,30.6443,30.6583,492400.0
2012-12-27 10:00:00,43.71,43.73,43.67,43.69,396700.0,30.6583,30.6723,30.6302,30.6443,396700.0
2012-12-27 10:10:00,43.69,43.71,43.59,43.59,374000.0,30.6443,30.6583,30.5741,30.5741,374000.0
2012-12-27 10:20:00,43.58,43.6,43.49,43.55,598500.0,30.5671,30.5811,30.504,30.5461,598500.0
2012-12-27 10:30:00,43.55,43.57,43.49,43.56,721000.0,30.5461,30.5601,30.504,30.5531,721000.0
2012-12-27 10:40:00,43.57,43.63,43.55,43.63,628200.0,30.5601,30.6022,30.5461,30.6022,628200.0
2012-12-27 10:50:00,43.63,43.63,43.56,43.58,385100.0,30.6022,30.6022,30.5531,30.5671,385100.0
2012-12-27 11:00:00,43.59,43.61,43.53,43.55,344200.0,30.5741,30.5882,30.532,30.5461,344200.0
2012-12-27 11:10:00,43.55,43.55,43.5,43.54,197800.0,30.5461,30.5461,30.511,30.5391,197800.0
2012-12-27 11:20:00,43.54,43.59,43.53,43.55,276300.0,30.5391,30.5741,30.532,30.5461,276300.0
2012-12-27 11:30:00,43.55,43.56,43.54,43.56,263200.0,30.5461,30.5531,30.5391,30.5531,263200.0
2012-12-27 11:40:00,43.56,43.6,43.52,43.55,227600.0,30.5531,30.5811,30.525,30.5461,227600.0
2012-12-27 11:50:00,43.55,43.55,43.49,43.51,252000.0,30.5461,30.5461,30.504,30.518,252000.0
2012-12-27 12:00:00,43.51,43.52,43.44,43.47,314000.0,30.518,30.525,30.4689,30.49,314000.0
2012-12-27 12:10:00,43.47,43.5,43.46,43.48,254700.0,30.49,30.511,30.4829,30.497,254700.0
2012-12-27 12:20:00,43.48,43.49,43.45,43.46,247100.0,30.497,30.504,30.4759,30.4829,247100.0
2012-12-27 12:30:00,43.45,43.45,43.37,43.41,341400.0,30.4759,30.4759,30.4198,30.4479,341400.0
2012-12-27 12:40:00,43.41,43.45,43.39,43.43,234300.0,30.4479,30.4759,30.4338,30.4619,234300.0
2012-12-27 12:50:00,43.43,43.5,43.42,43.5,502900.0,30.4619,30.511,30.4549,30.511,502900.0
2012-12-27 13:00:00,43.5,43.52,43.47,43.5,196900.0,30.511,30.525,30.49,30.511,196900.0
2012-12-27 13:10:00,43.5,43.54,43.49,43.54,138200.0,30.511,30.5391,30.504,30.5391,138200.0
2012-12-27 13:20:00,43.54,43.54,43.46,43.48,414000.0,30.5391,30.5391,30.4829,30.497,414000.0
2012-12-27 13:30:00,43.48,43.51,43.48,43.49,109400.0,30.497,30.518,30.497,30.504,109400.0
2012-12-27 13:40:00,43.49,43.52,43.48,43.5,269800.0,30.504,30.525,30.497,30.511,269800.0
2012-12-27 13:50:00,43.5,43.52,43.48,43.48,120000.0,30.511,30.525,30.497,30.497,120000.0
2012-12-27 14:00:00,43.49,43.5,43.45,43.46,151500.0,30.504,30.511,30.4759,30.4829,151500.0
2012-12-27 14:10:00,43.46,43.51,43.46,43.5,189700.0,30.4829,30.518,30.4829,30.511,189700.0
2012-12-27 14:20:00,43.51,43.51,43.47,43.48,93200.0,30.518,30.518,30.49,30.497,93200.0
2012-12-27 14:30:00,43.48,43.48,43.44,43.47,236500.0,30.497,30.497,30.4689,30.49,236500.0
2012-12-27 14:40:00,43.48,43.63,43.47,43.57,518000.0,30.497,30.6022,30.49,30.5601,518000.0
2012-12-27 14:50:00,43.57,43.62,43.53,43.6,330000.0,30.5601,30.5952,30.532,30.5811,330000.0
2012-12-27 15:00:00,43.6,43.66,43.58,43.66,443700.0,30.5811,30.6232,30.5671,30.6232,443700.0
2012-12-27 15:10:00,43.65,43.66,43.59,43.62,355000.0,30.6162,30.6232,30.5741,30.5952,355000.0
2012-12-27 15:20:00,43.63,43.71,43.62,43.66,290500.0,30.6022,30.6583,30.5952,30.6232,290500.0
2012-12-27 15:30:00,43.66,43.73,43.66,43.71,389000.0,30.6232,30.6723,30.6232,30.6583,389000.0
2012-12-27 15:40:00,43.7,43.79,43.7,43.72,420100.0,30.6513,30.7144,30.6513,30.6653,420100.0
2012-12-27 15:50:00,43.72,43.81,43.71,43.73,944900.0,30.6653,30.7284,30.6583,30.6723,944900.0
2012-12-28 09:30:00,43.7,43.76,43.68,43.72,659300.0,30.6513,30.6934,30.6372,30.6653,659300.0
2012-12-28 09:40:00,43.71,43.77,43.7,43.7,364100.0,30.6583,30.7004,30.6513,30.6513,364100.0
2012-12-28 09:50:00,43.71,43.76,43.69,43.76,312900.0,30.6583,30.6934,30.6443,30.6934,312900.0
2012-12-28 10:00:00,43.76,43.8,43.71,43.71,677800.0,30.6934,30.7214,30.6583,30.6583,677800.0
2012-12-28 10:10:00,43.71,43.8,43.67,43.79,366000.0,30.6583,30.7214,30.6302,30.7144,366000.0
2012-12-28 10:20:00,43.79,43.82,43.73,43.74,358600.0,30.7144,30.7354,30.6723,30.6793,358600.0
2012-12-28 10:30:00,43.74,43.81,43.74,43.78,262900.0,30.6793,30.7284,30.6793,30.7074,262900.0
2012-12-28 10:40:00,43.78,43.94,43.77,43.9,768900.0,30.7074,30.8196,30.7004,30.7916,768900.0
2012-12-28 10:50:00,43.89,43.9,43.84,43.85,237200.0,30.7845,30.7916,30.7495,30.7565,237200.0
2012-12-28 11:00:00,43.86,43.9,43.83,43.86,333800.0,30.7635,30.7916,30.7425,30.7635,333800.0
2012-12-28 11:10:00,43.86,43.88,43.83,43.88,257800.0,30.7635,30.7775,30.7425,30.7775,257800.0
2012-12-28 11:20:00,43.88,43.88,43.82,43.84,541000.0,30.7775,30.7775,30.7354,30.7495,541000.0
2012-12-28 11:30:00,43.84,43.86,43.83,43.85,324100.0,30.7495,30.7635,30.7425,30.7565,324100.0
2012-12-28 11:40:00,43.85,43.89,43.85,43.88,429300.0,30.7565,30.7845,30.7565,30.7775,429300.0
2012-12-28 11:50:00,43.88,43.88,43.86,43.88,592100.0,30.7775,30.7775,30.7635,30.7775,592100.0
2012-12-28 12:00:00,43.88,43.89,43.86,43.87,289300.0,30.7775,30.7845,30.7635,30.7705,289300.0
2012-12-28 12:10:00,43.88,43.91,43.86,43.9,420700.0,30.7775,30.7986,30.7635,30.7916,420700.0
2012-12-28 12:20:00,43.9,43.93,43.89,43.93,362700.0,30.7916,30.8126,30.7845,30.8126,362700.0
2012-12-28 12:30:00,43.93,43.93,43.9,43.92,391200.0,30.8126,30.8126,30.7916,30.8056,391200.0
2012-12-28 12:40:00,43.92,43.93,43.9,43.92,408400.0,30.8056,30.8126,30.7916,30.8056,408400.0
2012-12-28 12:50:00,43.92,43.93,43.91,43.91,190000.0,30.8056,30.8126,30.7986,30.7986,190000.0
2012-12-28 13:00:00,43.91,43.94,43.91,43.94,220800.0,30.7986,30.8196,30.7986,30.8196,220800.0
2012-12-28 13:10:00,43.93,43.95,43.92,43.93,610800.0,30.8126,30.8266,30.8056,30.8126,610800.0
2012-12-28 13:20:00,43.93,43.94,43.92,43.94,199700.0,30.8126,30.8196,30.8056,30.8196,199700.0
2012-12-28 13:30:00,43.94,43.94,43.91,43.92,211500.0,30.8196,30.8196,30.7986,30.8056,211500.0
2012-12-28 13:40:00,43.92,43.96,43.92,43.94,491500.0,30.8056,30.8336,30.8056,30.8196,491500.0
2012-12-28 13:50:00,43.94,43.95,43.9,43.92,231900.0,30.8196,30.8266,30.7916,30.8056,231900.0
2012-12-28 14:00:00,43.91,43.92,43.89,43.92,320700.0,30.7986,30.8056,30.7845,30.8056,320700.0
2012-12-28 14:10:00,43.91,43.92,43.9,43.91,347500.0,30.7986,30.8056,30.7916,30.7986,347500.0
2012-12-28 14:20:00,43.92,43.93,43.89,43.91,415600.0,30.8056,30.8126,30.7845,30.7986,415600.0
2012-12-28 14:30:00,43.9,43.91,43.89,43.91,256200.0,30.7916,30.7986,30.7845,30.7986,256200.0
2012-12-28 14:40:00,43.9,43.94,43.9,43.94,281100.0,30.7916,30.8196,30.7916,30.8196,281100.0
2012-12-28 14:50:00,43.94,43.94,43.92,43.93,299200.0,30.8196,30.8196,30.8056,30.8126,299200.0
2012-12-28 15:00:00,43.93,43.94,43.93,43.94,232200.0,30.8126,30.8196,30.8126,30.8196,232200.0
2012-12-28 15:10:00,43.94,44.02,43.93,44.02,419300.0,30.8196,30.8757,30.8126,30.8757,419300.0
2012-12-28 15:20:00,44.02,44.03,43.99,44.0,639000.0,30.8757,30.8827,30.8547,30.8617,639000.0
2012-12-28 15:30:00,44.0,44.05,43.89,43.92,936800.0,30.8617,30.8968,30.7845,30.8056,936800.0
2012-12-28 15:40:00,43.91,43.97,43.88,43.9,728600.0,30.7986,30.8407,30.7775,30.7916,728600.0
2012-12-28 15:50:00,43.91,43.96,43.86,43.87,1008200.0,30.7986,30.8336,30.7635,30.7705,1008200.0
2012-12-31 09:30:00,43.93,44.05,43.85,44.05,1279700.0,30.8126,30.8968,30.7565,30.8968,1279700.0
2012-12-31 09:40:00,44.05,44.08,43.99,44.03,727700.0,30.8968,30.9178,30.8547,30.8827,727700.0
2012-12-31 09:50:00,44.03,44.16,43.99,44.12,603800.0,30.8827,30.9739,30.8547,30.9459,603800.0
2012-12-31 10:00:00,44.13,44.15,44.1,44.12,495500.0,30.9529,30.9669,30.9318,30.9459,495500.0
2012-12-31 10:10:00,44.12,44.15,44.07,44.09,636300.0,30.9459,30.9669,30.9108,30.9248,636300.0
2012-12-31 10:20:00,44.08,44.22,44.08,44.16,540800.0,30.9178,31.016,30.9178,30.9739,540800.0
2012-12-31 10:30:00,44.16,44.23,44.14,44.19,516300.0,30.9739,31.023,30.9599,30.995,516300.0
2012-12-31 10:40:00,44.2,44.21,44.13,44.14,451100.0,31.002,31.009,30.9529,30.9599,451100.0
2012-12-31 10:50:00,44.14,44.19,44.11,44.15,494900.0,30.9599,30.995,30.9389,30.9669,494900.0
2012-12-31 11:00:00,44.15,44.28,44.14,44.19,674600.0,30.9669,31.0581,30.9599,30.995,674600.0
2012-12-31 11:10:00,44.19,44.24,44.17,44.19,576500.0,30.995,31.03,30.9809,30.995,576500.0
2012-12-31 11:20:00,44.19,44.2,44.12,44.13,413200.0,30.995,31.002,30.9459,30.9529,413200.0
2012-12-31 11:30:00,44.14,44.18,44.12,44.15,259400.0,30.9599,30.9879,30.9459,30.9669,259400.0
2012-12-31 11:40:00,44.15,44.18,44.13,44.15,209200.0,30.9669,30.9879,30.9529,30.9669,209200.0
2012-12-31 11:50:00,44.15,44.15,44.11,44.14,239100.0,30.9669,30.9669,30.9389,30.9599,239100.0
2012-12-31 12:00:00,44.14,44.18,44.13,44.15,293300.0,30.9599,30.9879,30.9529,30.9669,293300.0
2012-12-31 12:10:00,44.15,44.18,44.14,44.17,213500.0,30.9669,30.9879,30.9599,30.9809,213500.0
2012-12-31 12:20:00,44.17,44.19,44.15,44.17,360800.0,30.9809,30.995,30.9669,30.9809,360800.0
2012-12-31 12:30:00,44.16,44.22,44.16,44.21,229200.0,30.9739,31.016,30.9739,31.009,229200.0
2012-12-31 12:40:00,44.21,44.41,44.21,44.39,482700.0,31.009,31.1493,31.009,31.1352,482700.0
2012-12-31 12:50:00,44.39,44.41,44.22,44.27,428700.0,31.1352,31.1493,31.016,31.0511,428700.0
2012-12-31 13:00:00,44.28,44.3,44.2,44.26,239000.0,31.0581,31.0721,31.002,31.0441,239000.0
2012-12-31 13:10:00,44.26,44.38,44.24,44.3,615800.0,31.0441,31.1282,31.03,31.0721,615800.0
2012-12-31 13:20:00,44.3,44.35,44.28,44.29,416700.0,31.0721,31.1072,31.0581,31.0651,416700.0
2012-12-31 13:30:00,44.29,44.34,44.28,44.33,500200.0,31.0651,31.1002,31.0581,31.0932,500200.0
2012-12-31 13:40:00,44.32,44.42,44.19,44.2,932200.0,31.0861,31.1563,30.995,31.002,932200.0
2012-12-31 13:50:00,44.19,44.31,44.18,44.26,672100.0,30.995,31.0791,30.9879,31.0441,672100.0
2012-12-31 14:00:00,44.26,44.32,44.25,44.31,453900.0,31.0441,31.0861,31.037,31.0791,453900.0
2012-12-31 14:10:00,44.3,44.33,44.26,44.32,522800.0,31.0721,31.0932,31.0441,31.0861,522800.0
2012-12-31 14:20:00,44.32,44.34,44.31,44.34,627200.0,31.0861,31.1002,31.0791,31.1002,627200.0
2012-12-31 14:30:00,44.34,44.38,44.33,44.35,498700.0,31.1002,31.1282,31.0932,31.1072,498700.0
2012-12-31 14:40:00,44.34,44.46,44.33,44.42,517100.0,31.1002,31.1843,31.0932,31.1563,517100.0
2012-12-31 14:50:00,44.42,44.5,44.4,44.49,649400.0,31.1563,31.2124,31.1423,31.2054,649400.0
2012-12-31 15:00:00,44.49,44.55,44.48,44.5,501000.0,31.2054,31.2475,31.1984,31.2124,501000.0
2012-12-31 15:10:00,44.51,44.51,44.39,44.4,626200.0,31.2194,31.2194,31.1352,31.1423,626200.0
2012-12-31 15:20:00,44.4,44.46,44.35,44.37,738500.0,31.1423,31.1843,31.1072,31.1212,738500.0
2012-12-31 15:30:00,44.36,44.49,44.36,44.49,484300.0,31.1142,31.2054,31.1142,31.2054,484300.0
2012-12-31 15:40:00,44.49,44.53,44.43,44.53,832900.0,31.2054,31.2334,31.1633,31.2334,832900.0
2012-12-31 15:50:00,44.53,44.61,44.5,44.55,2176000.0,31.2334,31.2896,31.2124,31.2475,2176000.0
2013-01-02 09:30:00,45.13,45.28,45.12,45.28,3428700.0,31.6543,31.7595,31.6473,31.7595,3428700.0
2013-01-02 09:40:00,45.27,45.32,45.21,45.31,1182000.0,31.7525,31.7875,31.7104,31.7805,1182000.0
2013-01-02 09:50:00,45.32,45.4,45.31,45.39,927400.0,31.7875,31.8437,31.7805,31.8366,927400.0
2013-01-02 10:00:00,45.4,45.42,45.34,45.37,1097900.0,31.8437,31.8577,31.8016,31.8226,1097900.0
2013-01-02 10:10:00,45.38,45.4,45.31,45.36,1194700.0,31.8296,31.8437,31.7805,31.8156,1194700.0
2013-01-02 10:20:00,45.36,45.38,45.3,45.31,908700.0,31.8156,31.8296,31.7735,31.7805,908700.0
2013-01-02 10:30:00,45.3,45.34,45.29,45.3,1055900.0,31.7735,31.8016,31.7665,31.7735,1055900.0
2013-01-02 10:40:00,45.3,45.32,45.28,45.28,636900.0,31.7735,31.7875,31.7595,31.7595,636900.0
2013-01-02 10:50:00,45.27,45.3,45.27,45.28,710000.0,31.7525,31.7735,31.7525,31.7595,710000.0
2013-01-02 11:00:00,45.28,45.32,45.27,45.28,695400.0,31.7595,31.7875,31.7525,31.7595,695400.0
2013-01-02 11:10:00,45.28,45.3,45.24,45.26,640100.0,31.7595,31.7735,31.7314,31.7455,640100.0
2013-01-02 11:20:00,45.25,45.31,45.24,45.31,468500.0,31.7384,31.7805,31.7314,31.7805,468500.0
2013-01-02 11:30:00,45.31,45.32,45.29,45.29,530400.0,31.7805,31.7875,31.7665,31.7665,530400.0
2013-01-02 11:40:00,45.29,45.31,45.28,45.29,209300.0,31.7665,31.7805,31.7595,31.7665,209300.0
2013-01-02 11:50:00,45.29,45.3,45.27,45.28,264100.0,31.7665,31.7735,31.7525,31.7595,264100.0
2013-01-02 12:00:00,45.28,45.31,45.26,45.28,485300.0,31.7595,31.7805,31.7455,31.7595,485300.0
2013-01-02 12:10:00,45.28,45.32,45.27,45.32,371900.0,31.7595,31.7875,31.7525,31.7875,371900.0
2013-01-02 12:20:00,45.32,45.32,45.29,45.31,541000.0,31.7875,31.7875,31.7665,31.7805,541000.0
2013-01-02 12:30:00,45.31,45.33,45.29,45.32,353700.0,31.7805,31.7946,31.7665,31.7875,353700.0
2013-01-02 12:40:00,45.33,45.33,45.27,45.29,735700.0,31.7946,31.7946,31.7525,31.7665,735700.0
2013-01-02 12:50:00,45.29,45.3,45.28,45.29,182300.0,31.7665,31.7735,31.7595,31.7665,182300.0
2013-01-02 13:00:00,45.29,45.32,45.29,45.3,240900.0,31.7665,31.7875,31.7665,31.7735,240900.0
2013-01-02 13:10:00,45.3,45.31,45.29,45.31,212600.0,31.7735,31.7805,31.7665,31.7805,212600.0
2013-01-02 13:20:00,45.31,45.32,45.3,45.31,180400.0,31.7805,31.7875,31.7735,31.7805,180400.0
2013-01-02 13:30:00,45.32,45.33,45.3,45.31,338800.0,31.7875,31.7946,31.7735,31.7805,338800.0
2013-01-02 13:40:00,45.32,45.33,45.29,45.3,214700.0,31.7875,31.7946,31.7665,31.7735,214700.0
2013-01-02 13:50:00,45.31,45.33,45.28,45.32,512500.0,31.7805,31.7946,31.7595,31.7875,512500.0
2013-01-02 14:00:00,45.32,45.35,45.3,45.34,503000.0,31.7875,31.8086,31.7735,31.8016,503000.0
2013-01-02 14:10:00,45.34,45.36,45.32,45.35,386200.0,31.8016,31.8156,31.7875,31.8086,386200.0
2013-01-02 14:20:00,45.35,45.36,45.34,45.35,182200.0,31.8086,31.8156,31.8016,31.8086,182200.0
2013-01-02 14:30:00,45.35,45.36,45.32,45.33,246900.0,31.8086,31.8156,31.7875,31.7946,246900.0
2013-01-02 14:40:00,45.33,45.34,45.31,45.33,461500.0,31.7946,31.8016,31.7805,31.7946,461500.0
2013-01-02 14:50:00,45.33,45.36,45.32,45.36,292100.0,31.7946,31.8156,31.7875,31.8156,292100.0
2013-01-02 15:00:00,45.35,45.38,45.35,45.37,358400.0,31.8086,31.8296,31.8086,31.8226,358400.0
2013-01-02 15:10:00,45.37,45.38,45.36,45.37,454000.0,31.8226,31.8296,31.8156,31.8226,454000.0
2013-01-02 15:20:00,45.37,45.41,45.37,45.39,732100.0,31.8226,31.8507,31.8226,31.8366,732100.0
2013-01-02 15:30:00,45.39,45.4,45.38,45.4,568700.0,31.8366,31.8437,31.8296,31.8437,568700.0
2013-01-02 15:40:00,45.39,45.42,45.39,45.4,694900.0,31.8366,31.8577,31.8366,31.8437,694900.0
2013-01-02 15:50:00,45.4,45.48,45.39,45.47,1097300.0,31.8437,31.8998,31.8366,31.8928,1097300.0
2013-01-03 09:30:00,45.16,45.2,45.13,45.14,3522900.0,31.6753,31.7034,31.6543,31.6613,3522900.0
2013-01-03 09:40:00,45.14,45.24,45.11,45.21,5700400.0,31.6613,31.7314,31.6403,31.7104,5700400.0
2013-01-03 09:50:00,45.21,45.25,45.18,45.23,1283400.0,31.7104,31.7384,31.6894,31.7244,1283400.0
2013-01-03 10:00:00,45.24,45.3,45.22,45.29,2178200.0,31.7314,31.7735,31.7174,31.7665,2178200.0
2013-01-03 10:10:00,45.29,45.31,45.27,45.28,910700.0,31.7665,31.7805,31.7525,31.7595,910700.0
2013-01-03 10:20:00,45.28,45.34,45.27,45.29,2019800.0,31.7595,31.8016,31.7525,31.7665,2019800.0
2013-01-03 10:30:00,45.29,45.32,45.27,45.28,1300400.0,31.7665,31.7875,31.7525,31.7595,1300400.0
2013-01-03 10:40:00,45.29,45.33,45.28,45.29,2192000.0,31.7665,31.7946,31.7595,31.7665,2192000.0
2013-01-03 10:50:00,45.29,45.31,45.28,45.3,557600.0,31.7665,31.7805,31.7595,31.7735,557600.0
2013-01-03 11:00:00,45.3,45.36,45.3,45.35,1839800.0,31.7735,31.8156,31.7735,31.8086,1839800.0
2013-01-03 11:10:00,45.34,45.4,45.34,45.37,2597300.0,31.8016,31.8437,31.8016,31.8226,2597300.0
2013-01-03 11:20:00,45.37,45.42,45.37,45.4,828000.0,31.8226,31.8577,31.8226,31.8437,828000.0
2013-01-03 11:30:00,45.4,45.46,45.39,45.43,2228000.0,31.8437,31.8857,31.8366,31.8647,2228000.0
2013-01-03 11:40:00,45.42,45.46,45.4,45.44,2016900.0,31.8577,31.8857,31.8437,31.8717,2016900.0
2013-01-03 11:50:00,45.44,45.44,45.42,45.43,549000.0,31.8717,31.8717,31.8577,31.8647,549000.0
2013-01-03 12:00:00,45.43,45.47,45.42,45.47,1693100.0,31.8647,31.8928,31.8577,31.8928,1693100.0
2013-01-03 12:10:00,45.47,45.52,45.46,45.48,2016400.0,31.8928,31.9278,31.8857,31.8998,2016400.0
2013-01-03 12:20:00,45.49,45.49,45.46,45.46,782100.0,31.9068,31.9068,31.8857,31.8857,782100.0
2013-01-03 12:30:00,45.47,45.47,45.42,45.46,1867900.0,31.8928,31.8928,31.8577,31.8857,1867900.0
2013-01-03 12:40:00,45.46,45.49,45.44,45.47,2263800.0,31.8857,31.9068,31.8717,31.8928,2263800.0
2013-01-03 12:50:00,45.47,45.48,45.45,45.47,511700.0,31.8928,31.8998,31.8787,31.8928,511700.0
2013-01-03 13:00:00,45.48,45.5,45.47,45.49,315000.0,31.8998,31.9138,31.8928,31.9068,315000.0
2013-01-03 13:10:00,45.48,45.49,45.46,45.49,376000.0,31.8998,31.9068,31.8857,31.9068,376000.0
2013-01-03 13:20:00,45.49,45.53,45.48,45.52,386000.0,31.9068,31.9348,31.8998,31.9278,386000.0
2013-01-03 13:30:00,45.52,45.53,45.51,45.52,267400.0,31.9278,31.9348,31.9208,31.9278,267400.0
2013-01-03 13:40:00,45.51,45.52,45.5,45.52,288300.0,31.9208,31.9278,31.9138,31.9278,288300.0
2013-01-03 13:50:00,45.52,45.54,45.51,45.54,280200.0,31.9278,31.9419,31.9208,31.9419,280200.0
2013-01-03 14:00:00,45.54,45.54,45.39,45.4,576300.0,31.9419,31.9419,31.8366,31.8437,576300.0
2013-01-03 14:10:00,45.4,45.41,45.35,45.4,306500.0,31.8437,31.8507,31.8086,31.8437,306500.0
2013-01-03 14:20:00,45.4,45.4,45.33,45.35,290300.0,31.8437,31.8437,31.7946,31.8086,290300.0
2013-01-03 14:30:00,45.35,45.35,45.29,45.29,447200.0,31.8086,31.8086,31.7665,31.7665,447200.0
2013-01-03 14:40:00,45.29,45.33,45.28,45.33,448400.0,31.7665,31.7946,31.7595,31.7946,448400.0
2013-01-03 14:50:00,45.33,45.34,45.31,45.31,552100.0,31.7946,31.8016,31.7805,31.7805,552100.0
2013-01-03 15:00:00,45.32,45.33,45.29,45.3,579600.0,31.7875,31.7946,31.7665,31.7735,579600.0
2013-01-03 15:10:00,45.3,45.3,45.25,45.26,404200.0,31.7735,31.7735,31.7384,31.7455,404200.0
2013-01-03 15:20:00,45.25,45.26,45.2,45.23,706800.0,31.7384,31.7455,31.7034,31.7244,706800.0
2013-01-03 15:30:00,45.23,45.23,45.17,45.19,343700.0,31.7244,31.7244,31.6823,31.6964,343700.0
2013-01-03 15:40:00,45.19,45.27,45.19,45.26,668100.0,31.6964,31.7525,31.6964,31.7455,668100.0
2013-01-03 15:50:00,45.26,45.26,45.18,45.21,893700.0,31.7455,31.7455,31.6894,31.7104,893700.0
2013-01-04 09:30:00,44.98,45.06,44.96,44.98,1060900.0,31.5491,31.6052,31.535,31.5491,1060900.0
2013-01-04 09:40:00,44.98,45.07,44.98,45.07,556000.0,31.5491,31.6122,31.5491,31.6122,556000.0
2013-01-04 09:50:00,45.07,45.09,45.04,45.09,425600.0,31.6122,31.6262,31.5912,31.6262,425600.0
2013-01-04 10:00:00,45.1,45.12,45.0,45.04,727400.0,31.6332,31.6473,31.5631,31.5912,727400.0
2013-01-04 10:10:00,45.04,45.09,45.04,45.08,1056400.0,31.5912,31.6262,31.5912,31.6192,1056400.0
2013-01-04 10:20:00,45.08,45.1,45.05,45.06,783000.0,31.6192,31.6332,31.5982,31.6052,783000.0
2013-01-04 10:30:00,45.07,45.07,44.97,44.98,643800.0,31.6122,31.6122,31.5421,31.5491,643800.0
2013-01-04 10:40:00,44.99,44.99,44.94,44.99,430300.0,31.5561,31.5561,31.521,31.5561,430300.0
2013-01-04 10:50:00,44.98,44.99,44.94,44.95,476300.0,31.5491,31.5561,31.521,31.528,476300.0
2013-01-04 11:00:00,44.95,44.98,44.94,44.95,343700.0,31.528,31.5491,31.521,31.528,343700.0
2013-01-04 11:10:00,44.96,45.01,44.95,45.01,375000.0,31.535,31.5701,31.528,31.5701,375000.0
2013-01-04 11:20:00,45.01,45.02,45.0,45.01,561700.0,31.5701,31.5771,31.5631,31.5701,561700.0
2013-01-04 11:30:00,45.01,45.06,45.0,45.04,523000.0,31.5701,31.6052,31.5631,31.5912,523000.0
2013-01-04 11:40:00,45.04,45.08,45.03,45.07,193800.0,31.5912,31.6192,31.5841,31.6122,193800.0
2013-01-04 11:50:00,45.07,45.1,45.04,45.05,400700.0,31.6122,31.6332,31.5912,31.5982,400700.0
2013-01-04 12:00:00,45.05,45.08,45.05,45.08,240600.0,31.5982,31.6192,31.5982,31.6192,240600.0
2013-01-04 12:10:00,45.07,45.11,45.07,45.1,369100.0,31.6122,31.6403,31.6122,31.6332,369100.0
2013-01-04 12:20:00,45.1,45.12,45.1,45.12,309500.0,31.6332,31.6473,31.6332,31.6473,309500.0
2013-01-04 12:30:00,45.12,45.13,45.1,45.12,177300.0,31.6473,31.6543,31.6332,31.6473,177300.0
2013-01-04 12:40:00,45.12,45.13,45.11,45.13,198300.0,31.6473,31.6543,31.6403,31.6543,198300.0
2013-01-04 12:50:00,45.12,45.13,45.1,45.12,275700.0,31.6473,31.6543,31.6332,31.6473,275700.0
2013-01-04 13:00:00,45.12,45.12,45.1,45.1,149300.0,31.6473,31.6473,31.6332,31.6332,149300.0
2013-01-04 13:10:00,45.11,45.12,45.1,45.12,135000.0,31.6403,31.6473,31.6332,31.6473,135000.0
2013-01-04 13:20:00,45.12,45.15,45.11,45.15,328400.0,31.6473,31.6683,31.6403,31.6683,328400.0
2013-01-04 13:30:00,45.15,45.15,45.13,45.14,226100.0,31.6683,31.6683,31.6543,31.6613,226100.0
2013-01-04 13:40:00,45.15,45.18,45.14,45.18,162400.0,31.6683,31.6894,31.6613,31.6894,162400.0
2013-01-04 13:50:00,45.18,45.18,45.13,45.16,695800.0,31.6894,31.6894,31.6543,31.6753,695800.0
2013-01-04 14:00:00,45.16,45.18,45.15,45.18,250600.0,31.6753,31.6894,31.6683,31.6894,250600.0
2013-01-04 14:10:00,45.18,45.18,45.14,45.15,378900.0,31.6894,31.6894,31.6613,31.6683,378900.0
2013-01-04 14:20:00,45.15,45.19,45.14,45.19,274100.0,31.6683,31.6964,31.6613,31.6964,274100.0
2013-01-04 14:30:00,45.19,45.19,45.16,45.17,390900.0,31.6964,31.6964,31.6753,31.6823,390900.0
2013-01-04 14:40:00,45.16,45.19,45.16,45.17,297800.0,31.6753,31.6964,31.6753,31.6823,297800.0
2013-01-04 14:50:00,45.17,45.21,45.17,45.21,234000.0,31.6823,31.7104,31.6823,31.7104,234000.0
2013-01-04 15:00:00,45.21,45.23,45.2,45.22,359000.0,31.7104,31.7244,31.7034,31.7174,359000.0
2013-01-04 15:10:00,45.22,45.25,45.21,45.23,624100.0,31.7174,31.7384,31.7104,31.7244,624100.0
2013-01-04 15:20:00,45.23,45.29,45.22,45.28,332800.0,31.7244,31.7665,31.7174,31.7595,332800.0
2013-01-04 15:30:00,45.28,45.29,45.25,45.26,503700.0,31.7595,31.7665,31.7384,31.7455,503700.0
2013-01-04 15:40:00,45.26,45.29,45.24,45.24,714000.0,31.7455,31.7665,31.7314,31.7314,714000.0
2013-01-04 15:50:00,45.25,45.29,45.24,45.27,1674700.0,31.7384,31.7665,31.7314,31.7525,1674700.0
2013-01-07 09:30:00,44.9,44.92,44.84,44.84,915300.0,31.493,31.507,31.4509,31.4509,915300.0
2013-01-07 09:40:00,44.85,44.91,44.84,44.88,541600.0,31.4579,31.5,31.4509,31.4789,541600.0
2013-01-07 09:50:00,44.87,44.88,44.84,44.86,422300.0,31.4719,31.4789,31.4509,31.4649,422300.0
2013-01-07 10:00:00,44.86,44.92,44.86,44.92,257700.0,31.4649,31.507,31.4649,31.507,257700.0
2013-01-07 10:10:00,44.93,44.95,44.92,44.93,815000.0,31.514,31.528,31.507,31.514,815000.0
2013-01-07 10:20:00,44.93,44.95,44.91,44.95,470400.0,31.514,31.528,31.5,31.528,470400.0
2013-01-07 10:30:00,44.95,44.96,44.93,44.94,335100.0,31.528,31.535,31.514,31.521,335100.0
2013-01-07 10:40:00,44.95,44.97,44.94,44.96,931300.0,31.528,31.5421,31.521,31.535,931300.0
2013-01-07 10:50:00,44.95,44.96,44.92,44.93,360600.0,31.528,31.535,31.507,31.514,360600.0
2013-01-07 11:00:00,44.93,44.95,44.92,44.93,281400.0,31.514,31.528,31.507,31.514,281400.0
2013-01-07 11:10:00,44.93,44.95,44.89,44.9,701100.0,31.514,31.528,31.4859,31.493,701100.0
2013-01-07 11:20:00,44.9,44.93,44.89,44.9,445500.0,31.493,31.514,31.4859,31.493,445500.0
2013-01-07 11:30:00,44.9,44.93,44.9,44.9,555800.0,31.493,31.514,31.493,31.493,555800.0
2013-01-07 11:40:00,44.91,44.92,44.85,44.86,364900.0,31.5,31.507,31.4579,31.4649,364900.0
2013-01-07 11:50:00,44.85,44.87,44.84,44.86,462600.0,31.4579,31.4719,31.4509,31.4649,462600.0
2013-01-07 12:00:00,44.87,44.88,44.84,44.87,475100.0,31.4719,31.4789,31.4509,31.4719,475100.0
2013-01-07 12:10:00,44.88,44.88,44.87,44.87,248300.0,31.4789,31.4789,31.4719,31.4719,248300.0
2013-01-07 12:20:00,44.87,44.88,44.82,44.85,256800.0,31.4719,31.4789,31.4368,31.4579,256800.0
2013-01-07 12:30:00,44.85,44.87,44.84,44.85,147200.0,31.4579,31.4719,31.4509,31.4579,147200.0
2013-01-07 12:40:00,44.86,44.9,44.86,44.89,251600.0,31.4649,31.493,31.4649,31.4859,251600.0
2013-01-07 12:50:00,44.9,44.9,44.87,44.89,419100.0,31.493,31.493,31.4719,31.4859,419100.0
2013-01-07 13:00:00,44.89,44.9,44.88,44.88,285300.0,31.4859,31.493,31.4789,31.4789,285300.0
2013-01-07 13:10:00,44.89,44.89,44.86,44.87,160600.0,31.4859,31.4859,31.4649,31.4719,160600.0
2013-01-07 13:20:00,44.87,44.87,44.85,44.87,163200.0,31.4719,31.4719,31.4579,31.4719,163200.0
2013-01-07 13:30:00,44.87,44.87,44.83,44.83,281400.0,31.4719,31.4719,31.4439,31.4439,281400.0
2013-01-07 13:40:00,44.83,44.84,44.81,44.82,108800.0,31.4439,31.4509,31.4298,31.4368,108800.0
2013-01-07 13:50:00,44.82,44.83,44.81,44.83,421300.0,31.4368,31.4439,31.4298,31.4439,421300.0
2013-01-07 14:00:00,44.83,44.85,44.82,44.84,514100.0,31.4439,31.4579,31.4368,31.4509,514100.0
2013-01-07 14:10:00,44.84,44.86,44.83,44.83,453800.0,31.4509,31.4649,31.4439,31.4439,453800.0
2013-01-07 14:20:00,44.83,44.88,44.82,44.88,344000.0,31.4439,31.4789,31.4368,31.4789,344000.0
2013-01-07 14:30:00,44.87,44.89,44.87,44.87,183400.0,31.4719,31.4859,31.4719,31.4719,183400.0
2013-01-07 14:40:00,44.88,44.89,44.86,44.88,133300.0,31.4789,31.4859,31.4649,31.4789,133300.0
2013-01-07 14:50:00,44.87,44.91,44.87,44.91,243700.0,31.4719,31.5,31.4719,31.5,243700.0
2013-01-07 15:00:00,44.91,44.91,44.88,44.88,111100.0,31.5,31.5,31.4789,31.4789,111100.0
2013-01-07 15:10:00,44.88,44.91,44.88,44.9,188500.0,31.4789,31.5,31.4789,31.493,188500.0
2013-01-07 15:20:00,44.9,44.94,44.89,44.92,201800.0,31.493,31.521,31.4859,31.507,201800.0
2013-01-07 15:30:00,44.93,44.94,44.9,44.91,253600.0,31.514,31.521,31.493,31.5,253600.0
2013-01-07 15:40:00,44.9,44.94,44.9,44.93,199500.0,31.493,31.521,31.493,31.514,199500.0
2013-01-07 15:50:00,44.93,44.94,44.92,44.93,1247700.0,31.514,31.521,31.507,31.514,1247700.0
2013-01-08 09:30:00,44.71,44.74,44.66,44.74,908100.0,31.3597,31.3807,31.3246,31.3807,908100.0
2013-01-08 09:40:00,44.73,44.75,44.64,44.65,1090100.0,31.3737,31.3877,31.3106,31.3176,1090100.0
2013-01-08 09:50:00,44.65,44.65,44.55,44.56,776400.0,31.3176,31.3176,31.2475,31.2545,776400.0
2013-01-08 10:00:00,44.55,44.58,44.53,44.55,664000.0,31.2475,31.2685,31.2334,31.2475,664000.0
2013-01-08 10:10:00,44.54,44.56,44.47,44.49,540800.0,31.2405,31.2545,31.1914,31.2054,540800.0
2013-01-08 10:20:00,44.48,44.5,44.45,44.47,825500.0,31.1984,31.2124,31.1773,31.1914,825500.0
2013-01-08 10:30:00,44.48,44.5,44.45,44.46,379900.0,31.1984,31.2124,31.1773,31.1843,379900.0
2013-01-08 10:40:00,44.46,44.49,44.43,44.47,579200.0,31.1843,31.2054,31.1633,31.1914,579200.0
2013-01-08 10:50:00,44.47,44.48,44.46,44.47,252400.0,31.1914,31.1984,31.1843,31.1914,252400.0
2013-01-08 11:00:00,44.47,44.47,44.43,44.44,255900.0,31.1914,31.1914,31.1633,31.1703,255900.0
2013-01-08 11:10:00,44.43,44.43,44.4,44.42,262500.0,31.1633,31.1633,31.1423,31.1563,262500.0
2013-01-08 11:20:00,44.41,44.44,44.4,44.44,208500.0,31.1493,31.1703,31.1423,31.1703,208500.0
2013-01-08 11:30:00,44.44,44.49,44.43,44.49,347400.0,31.1703,31.2054,31.1633,31.2054,347400.0
2013-01-08 11:40:00,44.49,44.52,44.48,44.5,340100.0,31.2054,31.2264,31.1984,31.2124,340100.0
2013-01-08 11:50:00,44.5,44.51,44.47,44.49,233900.0,31.2124,31.2194,31.1914,31.2054,233900.0
2013-01-08 12:00:00,44.49,44.5,44.48,44.48,172800.0,31.2054,31.2124,31.1984,31.1984,172800.0
2013-01-08 12:10:00,44.48,44.49,44.48,44.48,159500.0,31.1984,31.2054,31.1984,31.1984,159500.0
2013-01-08 12:20:00,44.49,44.49,44.46,44.48,260500.0,31.2054,31.2054,31.1843,31.1984,260500.0
2013-01-08 12:30:00,44.47,44.49,44.46,44.47,516700.0,31.1914,31.2054,31.1843,31.1914,516700.0
2013-01-08 12:40:00,44.46,44.47,44.44,44.45,244200.0,31.1843,31.1914,31.1703,31.1773,244200.0
2013-01-08 12:50:00,44.44,44.45,44.42,44.42,205500.0,31.1703,31.1773,31.1563,31.1563,205500.0
2013-01-08 13:00:00,44.43,44.46,44.42,44.45,305600.0,31.1633,31.1843,31.1563,31.1773,305600.0
2013-01-08 13:10:00,44.45,44.48,44.44,44.48,118100.0,31.1773,31.1984,31.1703,31.1984,118100.0
2013-01-08 13:20:00,44.48,44.51,44.48,44.5,123600.0,31.1984,31.2194,31.1984,31.2124,123600.0
2013-01-08 13:30:00,44.5,44.52,44.49,44.51,116200.0,31.2124,31.2264,31.2054,31.2194,116200.0
2013-01-08 13:40:00,44.51,44.51,44.48,44.49,177400.0,31.2194,31.2194,31.1984,31.2054,177400.0
2013-01-08 13:50:00,44.48,44.51,44.47,44.51,184400.0,31.1984,31.2194,31.1914,31.2194,184400.0
2013-01-08 14:00:00,44.51,44.54,44.5,44.53,286600.0,31.2194,31.2405,31.2124,31.2334,286600.0
2013-01-08 14:10:00,44.52,44.53,44.52,44.52,166300.0,31.2264,31.2334,31.2264,31.2264,166300.0
2013-01-08 14:20:00,44.52,44.53,44.49,44.5,220700.0,31.2264,31.2334,31.2054,31.2124,220700.0
2013-01-08 14:30:00,44.5,44.51,44.47,44.48,258300.0,31.2124,31.2194,31.1914,31.1984,258300.0
2013-01-08 14:40:00,44.48,44.49,44.47,44.48,261200.0,31.1984,31.2054,31.1914,31.1984,261200.0
2013-01-08 14:50:00,44.49,44.49,44.48,44.49,228900.0,31.2054,31.2054,31.1984,31.2054,228900.0
2013-01-08 15:00:00,44.49,44.53,44.48,44.53,273400.0,31.2054,31.2334,31.1984,31.2334,273400.0
2013-01-08 15:10:00,44.53,44.55,44.5,44.54,363300.0,31.2334,31.2475,31.2124,31.2405,363300.0
2013-01-08 15:20:00,44.53,44.57,44.53,44.55,481200.0,31.2334,31.2615,31.2334,31.2475,481200.0
2013-01-08 15:30:00,44.56,44.57,44.51,44.51,431200.0,31.2545,31.2615,31.2194,31.2194,431200.0
2013-01-08 15:40:00,44.51,44.52,44.48,44.51,589600.0,31.2194,31.2264,31.1984,31.2194,589600.0
2013-01-08 15:50:00,44.51,44.56,44.5,44.55,1463500.0,31.2194,31.2545,31.2124,31.2475,1463500.0
2013-01-09 09:30:00,44.7,44.73,44.66,44.72,937200.0,31.3527,31.3737,31.3246,31.3667,937200.0
2013-01-09 09:40:00,44.72,44.74,44.7,44.74,277300.0,31.3667,31.3807,31.3527,31.3807,277300.0
2013-01-09 09:50:00,44.74,44.8,44.73,44.8,339500.0,31.3807,31.4228,31.3737,31.4228,339500.0
2013-01-09 10:00:00,44.8,44.83,44.78,44.81,428400.0,31.4228,31.4439,31.4088,31.4298,428400.0
2013-01-09 10:10:00,44.8,44.83,44.8,44.82,184700.0,31.4228,31.4439,31.4228,31.4368,184700.0
2013-01-09 10:20:00,44.83,44.84,44.79,44.84,282700.0,31.4439,31.4509,31.4158,31.4509,282700.0
2013-01-09 10:30:00,44.84,44.84,44.78,44.8,256900.0,31.4509,31.4509,31.4088,31.4228,256900.0
2013-01-09 10:40:00,44.8,44.8,44.75,44.75,348500.0,31.4228,31.4228,31.3877,31.3877,348500.0
2013-01-09 10:50:00,44.76,44.77,44.73,44.75,327200.0,31.3948,31.4018,31.3737,31.3877,327200.0
2013-01-09 11:00:00,44.76,44.76,44.74,44.76,185700.0,31.3948,31.3948,31.3807,31.3948,185700.0
2013-01-09 11:10:00,44.76,44.79,44.75,44.79,314500.0,31.3948,31.4158,31.3877,31.4158,314500.0
2013-01-09 11:20:00,44.79,44.81,44.76,44.81,260700.0,31.4158,31.4298,31.3948,31.4298,260700.0
2013-01-09 11:30:00,44.8,44.82,44.78,44.79,339100.0,31.4228,31.4368,31.4088,31.4158,339100.0
2013-01-09 11:40:00,44.79,44.83,44.78,44.82,320800.0,31.4158,31.4439,31.4088,31.4368,320800.0
2013-01-09 11:50:00,44.83,44.84,44.78,44.81,605500.0,31.4439,31.4509,31.4088,31.4298,605500.0
2013-01-09 12:00:00,44.81,44.83,44.81,44.82,395000.0,31.4298,31.4439,31.4298,31.4368,395000.0
2013-01-09 12:10:00,44.83,44.83,44.79,44.81,200000.0,31.4439,31.4439,31.4158,31.4298,200000.0
2013-01-09 12:20:00,44.81,44.81,44.78,44.79,209200.0,31.4298,31.4298,31.4088,31.4158,209200.0
2013-01-09 12:30:00,44.8,44.81,44.77,44.77,516200.0,31.4228,31.4298,31.4018,31.4018,516200.0
2013-01-09 12:40:00,44.78,44.79,44.74,44.77,339700.0,31.4088,31.4158,31.3807,31.4018,339700.0
2013-01-09 12:50:00,44.77,44.78,44.75,44.78,201200.0,31.4018,31.4088,31.3877,31.4088,201200.0
2013-01-09 13:00:00,44.78,44.79,44.77,44.78,335400.0,31.4088,31.4158,31.4018,31.4088,335400.0
2013-01-09 13:10:00,44.78,44.78,44.75,44.78,321300.0,31.4088,31.4088,31.3877,31.4088,321300.0
2013-01-09 13:20:00,44.78,44.79,44.77,44.79,240900.0,31.4088,31.4158,31.4018,31.4158,240900.0
2013-01-09 13:30:00,44.79,44.8,44.78,44.8,222300.0,31.4158,31.4228,31.4088,31.4228,222300.0
2013-01-09 13:40:00,44.8,44.81,44.79,44.81,239100.0,31.4228,31.4298,31.4158,31.4298,239100.0
2013-01-09 13:50:00,44.8,44.81,44.78,44.79,241900.0,31.4228,31.4298,31.4088,31.4158,241900.0
2013-01-09 14:00:00,44.79,44.8,44.77,44.79,279900.0,31.4158,31.4228,31.4018,31.4158,279900.0
2013-01-09 14:10:00,44.8,44.82,44.79,44.81,134700.0,31.4228,31.4368,31.4158,31.4298,134700.0
2013-01-09 14:20:00,44.81,44.81,44.79,44.81,163200.0,31.4298,31.4298,31.4158,31.4298,163200.0
2013-01-09 14:30:00,44.81,44.82,44.8,44.8,159600.0,31.4298,31.4368,31.4228,31.4228,159600.0
2013-01-09 14:40:00,44.81,44.81,44.79,44.79,140000.0,31.4298,31.4298,31.4158,31.4158,140000.0
2013-01-09 14:50:00,44.8,44.8,44.73,44.75,402400.0,31.4228,31.4228,31.3737,31.3877,402400.0
2013-01-09 15:00:00,44.74,44.75,44.73,44.73,227200.0,31.3807,31.3877,31.3737,31.3737,227200.0
2013-01-09 15:10:00,44.74,44.76,44.73,44.76,257700.0,31.3807,31.3948,31.3737,31.3948,257700.0
2013-01-09 15:20:00,44.76,44.79,44.75,44.78,209900.0,31.3948,31.4158,31.3877,31.4088,209900.0
2013-01-09 15:30:00,44.78,44.78,44.74,44.75,338200.0,31.4088,31.4088,31.3807,31.3877,338200.0
2013-01-09 15:40:00,44.75,44.77,44.74,44.76,677100.0,31.3877,31.4018,31.3807,31.3948,677100.0
2013-01-09 15:50:00,44.76,44.83,44.75,44.8,3073100.0,31.3948,31.4439,31.3877,31.4228,3073100.0
2013-01-10 09:30:00,45.05,45.08,44.98,44.99,1709100.0,31.5982,31.6192,31.5491,31.5561,1709100.0
2013-01-10 09:40:00,45.0,45.0,44.94,44.97,1243400.0,31.5631,31.5631,31.521,31.5421,1243400.0
2013-01-10 09:50:00,44.97,45.03,44.96,45.03,542900.0,31.5421,31.5841,31.535,31.5841,542900.0
2013-01-10 10:00:00,45.03,45.03,44.96,45.01,736600.0,31.5841,31.5841,31.535,31.5701,736600.0
2013-01-10 10:10:00,45.02,45.03,44.98,45.02,687300.0,31.5771,31.5841,31.5491,31.5771,687300.0
2013-01-10 10:20:00,45.02,45.03,45.0,45.0,612600.0,31.5771,31.5841,31.5631,31.5631,612600.0
2013-01-10 10:30:00,45.01,45.01,44.91,44.94,742700.0,31.5701,31.5701,31.5,31.521,742700.0
2013-01-10 10:40:00,44.94,44.95,44.9,44.93,691700.0,31.521,31.528,31.493,31.514,691700.0
2013-01-10 10:50:00,44.93,44.96,44.91,44.92,705800.0,31.514,31.535,31.5,31.507,705800.0
2013-01-10 11:00:00,44.91,44.94,44.9,44.93,552500.0,31.5,31.521,31.493,31.514,552500.0
2013-01-10 11:10:00,44.92,44.93,44.86,44.91,740100.0,31.507,31.514,31.4649,31.5,740100.0
2013-01-10 11:20:00,44.91,44.95,44.9,44.95,520500.0,31.5,31.528,31.493,31.528,520500.0
2013-01-10 11:30:00,44.95,44.98,44.95,44.95,793600.0,31.528,31.5491,31.528,31.528,793600.0
2013-01-10 11:40:00,44.96,44.98,44.94,44.97,535200.0,31.535,31.5491,31.521,31.5421,535200.0
2013-01-10 11:50:00,44.97,45.0,44.97,45.0,792400.0,31.5421,31.5631,31.5421,31.5631,792400.0
2013-01-10 12:00:00,45.0,45.0,44.97,44.98,237900.0,31.5631,31.5631,31.5421,31.5491,237900.0
2013-01-10 12:10:00,44.98,44.99,44.97,44.98,202100.0,31.5491,31.5561,31.5421,31.5491,202100.0
2013-01-10 12:20:00,44.99,45.0,44.97,44.99,136900.0,31.5561,31.5631,31.5421,31.5561,136900.0
2013-01-10 12:30:00,44.99,45.01,44.98,45.01,252000.0,31.5561,31.5701,31.5491,31.5701,252000.0
2013-01-10 12:40:00,45.02,45.03,45.01,45.03,169600.0,31.5771,31.5841,31.5701,31.5841,169600.0
2013-01-10 12:50:00,45.03,45.07,45.01,45.07,177200.0,31.5841,31.6122,31.5701,31.6122,177200.0
2013-01-10 13:00:00,45.07,45.08,45.05,45.05,206300.0,31.6122,31.6192,31.5982,31.5982,206300.0
2013-01-10 13:10:00,45.05,45.06,45.03,45.03,276900.0,31.5982,31.6052,31.5841,31.5841,276900.0
2013-01-10 13:20:00,45.03,45.07,45.03,45.05,322500.0,31.5841,31.6122,31.5841,31.5982,322500.0
2013-01-10 13:30:00,45.05,45.08,45.02,45.03,1119100.0,31.5982,31.6192,31.5771,31.5841,1119100.0
2013-01-10 13:40:00,45.03,45.06,45.03,45.06,129300.0,31.5841,31.6052,31.5841,31.6052,129300.0
2013-01-10 13:50:00,45.06,45.11,45.05,45.09,261500.0,31.6052,31.6403,31.5982,31.6262,261500.0
2013-01-10 14:00:00,45.09,45.1,45.07,45.1,154200.0,31.6262,31.6332,31.6122,31.6332,154200.0
2013-01-10 14:10:00,45.1,45.1,45.06,45.08,164300.0,31.6332,31.6332,31.6052,31.6192,164300.0
2013-01-10 14:20:00,45.08,45.08,45.05,45.06,202900.0,31.6192,31.6192,31.5982,31.6052,202900.0
2013-01-10 14:30:00,45.07,45.08,45.06,45.08,130700.0,31.6122,31.6192,31.6052,31.6192,130700.0
2013-01-10 14:40:00,45.08,45.12,45.07,45.1,161700.0,31.6192,31.6473,31.6122,31.6332,161700.0
2013-01-10 14:50:00,45.11,45.15,45.11,45.14,170500.0,31.6403,31.6683,31.6403,31.6613,170500.0
2013-01-10 15:00:00,45.14,45.17,45.13,45.14,557200.0,31.6613,31.6823,31.6543,31.6613,557200.0
2013-01-10 15:10:00,45.14,45.17,45.13,45.17,424000.0,31.6613,31.6823,31.6543,31.6823,424000.0
2013-01-10 15:20:00,45.17,45.2,45.16,45.18,346500.0,31.6823,31.7034,31.6753,31.6894,346500.0
2013-01-10 15:30:00,45.18,45.19,45.17,45.19,358000.0,31.6894,31.6964,31.6823,31.6964,358000.0
2013-01-10 15:40:00,45.19,45.22,45.18,45.2,420300.0,31.6964,31.7174,31.6894,31.7034,420300.0
2013-01-10 15:50:00,45.2,45.21,45.14,45.15,896700.0,31.7034,31.7104,31.6613,31.6683,896700.0
2013-01-11 09:30:00,44.79,44.84,44.78,44.79,904600.0,31.4158,31.4509,31.4088,31.4158,904600.0
2013-01-11 09:40:00,44.79,44.8,44.77,44.79,501200.0,31.4158,31.4228,31.4018,31.4158,501200.0
2013-01-11 09:50:00,44.79,44.79,44.74,44.75,474800.0,31.4158,31.4158,31.3807,31.3877,474800.0
2013-01-11 10:00:00,44.75,44.76,44.7,44.71,426100.0,31.3877,31.3948,31.3527,31.3597,426100.0
2013-01-11 10:10:00,44.7,44.71,44.68,44.71,543100.0,31.3527,31.3597,31.3387,31.3597,543100.0
2013-01-11 10:20:00,44.71,44.71,44.69,44.71,530300.0,31.3597,31.3597,31.3457,31.3597,530300.0
2013-01-11 10:30:00,44.71,44.72,44.69,44.7,878600.0,31.3597,31.3667,31.3457,31.3527,878600.0
2013-01-11 10:40:00,44.7,44.74,44.7,44.73,661600.0,31.3527,31.3807,31.3527,31.3737,661600.0
2013-01-11 10:50:00,44.73,44.73,44.71,44.71,586200.0,31.3737,31.3737,31.3597,31.3597,586200.0
2013-01-11 11:00:00,44.72,44.76,44.71,44.73,473200.0,31.3667,31.3948,31.3597,31.3737,473200.0
2013-01-11 11:10:00,44.74,44.77,44.73,44.77,407400.0,31.3807,31.4018,31.3737,31.4018,407400.0
2013-01-11 11:20:00,44.77,44.8,44.75,44.75,878000.0,31.4018,31.4228,31.3877,31.3877,878000.0
2013-01-11 11:30:00,44.74,44.78,44.73,44.77,265600.0,31.3807,31.4088,31.3737,31.4018,265600.0
2013-01-11 11:40:00,44.77,44.79,44.77,44.79,145800.0,31.4018,31.4158,31.4018,31.4158,145800.0
2013-01-11 11:50:00,44.79,44.82,44.79,44.81,185000.0,31.4158,31.4368,31.4158,31.4298,185000.0
2013-01-11 12:00:00,44.81,44.82,44.8,44.82,179600.0,31.4298,31.4368,31.4228,31.4368,179600.0
2013-01-11 12:10:00,44.82,44.83,44.79,44.8,161200.0,31.4368,31.4439,31.4158,31.4228,161200.0
2013-01-11 12:20:00,44.8,44.82,44.79,44.8,143800.0,31.4228,31.4368,31.4158,31.4228,143800.0
2013-01-11 12:30:00,44.79,44.8,44.77,44.79,143700.0,31.4158,31.4228,31.4018,31.4158,143700.0
2013-01-11 12:40:00,44.79,44.79,44.77,44.79,260700.0,31.4158,31.4158,31.4018,31.4158,260700.0
2013-01-11 12:50:00,44.79,44.8,44.77,44.8,197000.0,31.4158,31.4228,31.4018,31.4228,197000.0
2013-01-11 13:00:00,44.8,44.81,44.79,44.8,262800.0,31.4228,31.4298,31.4158,31.4228,262800.0
2013-01-11 13:10:00,44.8,44.8,44.78,44.79,268200.0,31.4228,31.4228,31.4088,31.4158,268200.0
2013-01-11 13:20:00,44.79,44.8,44.79,44.8,57600.0,31.4158,31.4228,31.4158,31.4228,57600.0
2013-01-11 13:30:00,44.8,44.84,44.79,44.83,361500.0,31.4228,31.4509,31.4158,31.4439,361500.0
2013-01-11 13:40:00,44.84,44.84,44.79,44.81,460500.0,31.4509,31.4509,31.4158,31.4298,460500.0
2013-01-11 13:50:00,44.81,44.81,44.74,44.75,388900.0,31.4298,31.4298,31.3807,31.3877,388900.0
2013-01-11 14:00:00,44.75,44.79,44.75,44.79,186200.0,31.3877,31.4158,31.3877,31.4158,186200.0
2013-01-11 14:10:00,44.79,44.81,44.78,44.8,352300.0,31.4158,31.4298,31.4088,31.4228,352300.0
2013-01-11 14:20:00,44.8,44.82,44.79,44.82,166100.0,31.4228,31.4368,31.4158,31.4368,166100.0
2013-01-11 14:30:00,44.82,44.83,44.81,44.83,224700.0,31.4368,31.4439,31.4298,31.4439,224700.0
2013-01-11 14:40:00,44.82,44.83,44.8,44.81,121500.0,31.4368,31.4439,31.4228,31.4298,121500.0
2013-01-11 14:50:00,44.81,44.82,44.8,44.82,96300.0,31.4298,31.4368,31.4228,31.4368,96300.0
2013-01-11 15:00:00,44.82,44.82,44.78,44.8,413000.0,31.4368,31.4368,31.4088,31.4228,413000.0
2013-01-11 15:10:00,44.79,44.82,44.79,44.82,260800.0,31.4158,31.4368,31.4158,31.4368,260800.0
2013-01-11 15:20:00,44.82,44.86,44.81,44.86,524700.0,31.4368,31.4649,31.4298,31.4649,524700.0
2013-01-11 15:30:00,44.85,44.86,44.81,44.82,1097100.0,31.4579,31.4649,31.4298,31.4368,1097100.0
2013-01-11 15:40:00,44.82,44.86,44.81,44.85,530100.0,31.4368,31.4649,31.4298,31.4579,530100.0
2013-01-11 15:50:00,44.85,44.87,44.8,44.83,2363900.0,31.4579,31.4719,31.4228,31.4439,2363900.0
2013-01-14 09:30:00,45.02,45.07,45.01,45.04,1015200.0,31.5771,31.6122,31.5701,31.5912,1015200.0
2013-01-14 09:40:00,45.05,45.07,44.93,44.94,568700.0,31.5982,31.6122,31.514,31.521,568700.0
2013-01-14 09:50:00,44.94,44.95,44.86,44.88,520300.0,31.521,31.528,31.4649,31.4789,520300.0
2013-01-14 10:00:00,44.88,44.88,44.84,44.85,285400.0,31.4789,31.4789,31.4509,31.4579,285400.0
2013-01-14 10:10:00,44.85,44.88,44.82,44.84,695700.0,31.4579,31.4789,31.4368,31.4509,695700.0
2013-01-14 10:20:00,44.83,44.84,44.8,44.82,502300.0,31.4439,31.4509,31.4228,31.4368,502300.0
2013-01-14 10:30:00,44.83,44.87,44.82,44.87,438100.0,31.4439,31.4719,31.4368,31.4719,438100.0
2013-01-14 10:40:00,44.87,44.91,44.86,44.9,210000.0,31.4719,31.5,31.4649,31.493,210000.0
2013-01-14 10:50:00,44.91,44.92,44.89,44.92,231700.0,31.5,31.507,31.4859,31.507,231700.0
2013-01-14 11:00:00,44.92,44.94,44.92,44.93,287800.0,31.507,31.521,31.507,31.514,287800.0
2013-01-14 11:10:00,44.93,44.94,44.92,44.93,238400.0,31.514,31.521,31.507,31.514,238400.0
2013-01-14 11:20:00,44.93,44.93,44.91,44.93,90800.0,31.514,31.514,31.5,31.514,90800.0
2013-01-14 11:30:00,44.93,44.93,44.88,44.89,207200.0,31.514,31.514,31.4789,31.4859,207200.0
2013-01-14 11:40:00,44.89,44.9,44.86,44.9,307200.0,31.4859,31.493,31.4649,31.493,307200.0
2013-01-14 11:50:00,44.89,44.9,44.89,44.9,93200.0,31.4859,31.493,31.4859,31.493,93200.0
2013-01-14 12:00:00,44.9,44.91,44.89,44.91,381700.0,31.493,31.5,31.4859,31.5,381700.0
2013-01-14 12:10:00,44.9,44.92,44.89,44.9,238900.0,31.493,31.507,31.4859,31.493,238900.0
2013-01-14 12:20:00,44.9,44.9,44.88,44.89,173900.0,31.493,31.493,31.4789,31.4859,173900.0
2013-01-14 12:30:00,44.89,44.9,44.88,44.9,164800.0,31.4859,31.493,31.4789,31.493,164800.0
2013-01-14 12:40:00,44.89,44.92,44.89,44.91,145500.0,31.4859,31.507,31.4859,31.5,145500.0
2013-01-14 12:50:00,44.91,44.92,44.9,44.91,192700.0,31.5,31.507,31.493,31.5,192700.0
2013-01-14 13:00:00,44.91,44.92,44.88,44.9,110600.0,31.5,31.507,31.4789,31.493,110600.0
2013-01-14 13:10:00,44.9,44.92,44.89,44.92,192200.0,31.493,31.507,31.4859,31.507,192200.0
2013-01-14 13:20:00,44.92,44.93,44.91,44.93,132900.0,31.507,31.514,31.5,31.514,132900.0
2013-01-14 13:30:00,44.93,44.93,44.91,44.93,118200.0,31.514,31.514,31.5,31.514,118200.0
2013-01-14 13:40:00,44.93,44.94,44.91,44.92,184100.0,31.514,31.521,31.5,31.507,184100.0
2013-01-14 13:50:00,44.92,44.93,44.91,44.92,175600.0,31.507,31.514,31.5,31.507,175600.0
2013-01-14 14:00:00,44.91,44.97,44.91,44.96,307700.0,31.5,31.5421,31.5,31.535,307700.0
2013-01-14 14:10:00,44.96,44.98,44.94,44.97,212800.0,31.535,31.5491,31.521,31.5421,212800.0
2013-01-14 14:20:00,44.97,45.0,44.96,45.0,252200.0,31.5421,31.5631,31.535,31.5631,252200.0
2013-01-14 14:30:00,45.0,45.01,44.98,45.0,420100.0,31.5631,31.5701,31.5491,31.5631,420100.0
2013-01-14 14:40:00,45.0,45.01,44.98,44.99,212600.0,31.5631,31.5701,31.5491,31.5561,212600.0
2013-01-14 14:50:00,44.98,44.99,44.97,44.98,165900.0,31.5491,31.5561,31.5421,31.5491,165900.0
2013-01-14 15:00:00,44.98,45.0,44.98,45.0,141500.0,31.5491,31.5631,31.5491,31.5631,141500.0
2013-01-14 15:10:00,45.0,45.0,44.99,45.0,204700.0,31.5631,31.5631,31.5561,31.5631,204700.0
2013-01-14 15:20:00,45.0,45.04,45.0,45.02,470200.0,31.5631,31.5912,31.5631,31.5771,470200.0
2013-01-14 15:30:00,45.02,45.02,44.99,45.01,648100.0,31.5771,31.5771,31.5561,31.5701,648100.0
2013-01-14 15:40:00,45.0,45.03,45.0,45.02,521200.0,31.5631,31.5841,31.5631,31.5771,521200.0
2013-01-14 15:50:00,45.03,45.03,44.98,45.03,2009700.0,31.5841,31.5841,31.5491,31.5841,2009700.0
2013-01-15 09:30:00,44.74,44.75,44.71,44.75,978700.0,31.3807,31.3877,31.3597,31.3877,978700.0
2013-01-15 09:40:00,44.74,44.76,44.68,44.7,1059800.0,31.3807,31.3948,31.3387,31.3527,1059800.0
2013-01-15 09:50:00,44.7,44.74,44.7,44.7,546700.0,31.3527,31.3807,31.3527,31.3527,546700.0
2013-01-15 10:00:00,44.7,44.71,44.67,44.69,677100.0,31.3527,31.3597,31.3316,31.3457,677100.0
2013-01-15 10:10:00,44.69,44.72,44.67,44.68,500800.0,31.3457,31.3667,31.3316,31.3387,500800.0
2013-01-15 10:20:00,44.68,44.68,44.62,44.63,490100.0,31.3387,31.3387,31.2966,31.3036,490100.0
2013-01-15 10:30:00,44.64,44.67,44.63,44.66,367900.0,31.3106,31.3316,31.3036,31.3246,367900.0
2013-01-15 10:40:00,44.66,44.67,44.64,44.66,341100.0,31.3246,31.3316,31.3106,31.3246,341100.0
2013-01-15 10:50:00,44.66,44.67,44.64,44.65,415800.0,31.3246,31.3316,31.3106,31.3176,415800.0
2013-01-15 11:00:00,44.66,44.68,44.64,44.64,469100.0,31.3246,31.3387,31.3106,31.3106,469100.0
2013-01-15 11:10:00,44.65,44.65,44.61,44.63,295700.0,31.3176,31.3176,31.2896,31.3036,295700.0
2013-01-15 11:20:00,44.62,44.65,44.62,44.65,178600.0,31.2966,31.3176,31.2966,31.3176,178600.0
2013-01-15 11:30:00,44.64,44.66,44.62,44.64,362400.0,31.3106,31.3246,31.2966,31.3106,362400.0
2013-01-15 11:40:00,44.64,44.65,44.62,44.64,379300.0,31.3106,31.3176,31.2966,31.3106,379300.0
2013-01-15 11:50:00,44.64,44.65,44.62,44.64,194700.0,31.3106,31.3176,31.2966,31.3106,194700.0
2013-01-15 12:00:00,44.64,44.65,44.63,44.64,166600.0,31.3106,31.3176,31.3036,31.3106,166600.0
2013-01-15 12:10:00,44.65,44.68,44.64,44.68,182500.0,31.3176,31.3387,31.3106,31.3387,182500.0
2013-01-15 12:20:00,44.68,44.69,44.66,44.69,172600.0,31.3387,31.3457,31.3246,31.3457,172600.0
2013-01-15 12:30:00,44.69,44.74,44.68,44.72,264500.0,31.3457,31.3807,31.3387,31.3667,264500.0
2013-01-15 12:40:00,44.72,44.74,44.72,44.73,258500.0,31.3667,31.3807,31.3667,31.3737,258500.0
2013-01-15 12:50:00,44.73,44.76,44.72,44.75,359500.0,31.3737,31.3948,31.3667,31.3877,359500.0
2013-01-15 13:00:00,44.75,44.76,44.74,44.75,137000.0,31.3877,31.3948,31.3807,31.3877,137000.0
2013-01-15 13:10:00,44.75,44.76,44.74,44.75,108400.0,31.3877,31.3948,31.3807,31.3877,108400.0
2013-01-15 13:20:00,44.75,44.76,44.72,44.75,208200.0,31.3877,31.3948,31.3667,31.3877,208200.0
2013-01-15 13:30:00,44.75,44.75,44.72,44.74,179900.0,31.3877,31.3877,31.3667,31.3807,179900.0
2013-01-15 13:40:00,44.73,44.74,44.71,44.73,231100.0,31.3737,31.3807,31.3597,31.3737,231100.0
2013-01-15 13:50:00,44.73,44.73,44.65,44.65,243900.0,31.3737,31.3737,31.3176,31.3176,243900.0
2013-01-15 14:00:00,44.66,44.68,44.65,44.68,157500.0,31.3246,31.3387,31.3176,31.3387,157500.0
2013-01-15 14:10:00,44.69,44.69,44.66,44.67,163400.0,31.3457,31.3457,31.3246,31.3316,163400.0
2013-01-15 14:20:00,44.67,44.67,44.64,44.65,182100.0,31.3316,31.3316,31.3106,31.3176,182100.0
2013-01-15 14:30:00,44.64,44.67,44.64,44.65,253300.0,31.3106,31.3316,31.3106,31.3176,253300.0
2013-01-15 14:40:00,44.66,44.7,44.65,44.69,383400.0,31.3246,31.3527,31.3176,31.3457,383400.0
2013-01-15 14:50:00,44.7,44.72,44.7,44.72,267400.0,31.3527,31.3667,31.3527,31.3667,267400.0
2013-01-15 15:00:00,44.72,44.74,44.71,44.74,207000.0,31.3667,31.3807,31.3597,31.3807,207000.0
2013-01-15 15:10:00,44.73,44.76,44.73,44.75,204200.0,31.3737,31.3948,31.3737,31.3877,204200.0
2013-01-15 15:20:00,44.76,44.78,44.75,44.75,317200.0,31.3948,31.4088,31.3877,31.3877,317200.0
2013-01-15 15:30:00,44.76,44.8,44.75,44.78,914400.0,31.3948,31.4228,31.3877,31.4088,914400.0
2013-01-15 15:40:00,44.78,44.79,44.77,44.79,585600.0,31.4088,31.4158,31.4018,31.4158,585600.0
2013-01-15 15:50:00,44.79,44.85,44.77,44.84,1454800.0,31.4158,31.4579,31.4018,31.4509,1454800.0
2013-01-16 09:30:00,44.49,44.53,44.48,44.48,988600.0,31.2054,31.2334,31.1984,31.1984,988600.0
2013-01-16 09:40:00,44.48,44.55,44.48,44.53,842900.0,31.1984,31.2475,31.1984,31.2334,842900.0
2013-01-16 09:50:00,44.53,44.57,44.53,44.56,207800.0,31.2334,31.2615,31.2334,31.2545,207800.0
2013-01-16 10:00:00,44.57,44.6,44.56,44.58,384300.0,31.2615,31.2825,31.2545,31.2685,384300.0
2013-01-16 10:10:00,44.58,44.61,44.57,44.61,426000.0,31.2685,31.2896,31.2615,31.2896,426000.0
2013-01-16 10:20:00,44.61,44.64,44.6,44.64,196200.0,31.2896,31.3106,31.2825,31.3106,196200.0
2013-01-16 10:30:00,44.64,44.64,44.61,44.62,143200.0,31.3106,31.3106,31.2896,31.2966,143200.0
2013-01-16 10:40:00,44.62,44.64,44.62,44.63,262600.0,31.2966,31.3106,31.2966,31.3036,262600.0
2013-01-16 10:50:00,44.63,44.64,44.59,44.59,320900.0,31.3036,31.3106,31.2755,31.2755,320900.0
2013-01-16 11:00:00,44.59,44.62,44.59,44.62,223600.0,31.2755,31.2966,31.2755,31.2966,223600.0
2013-01-16 11:10:00,44.62,44.66,44.61,44.65,315000.0,31.2966,31.3246,31.2896,31.3176,315000.0
2013-01-16 11:20:00,44.64,44.71,44.64,44.7,304200.0,31.3106,31.3597,31.3106,31.3527,304200.0
2013-01-16 11:30:00,44.7,44.71,44.7,44.7,188300.0,31.3527,31.3597,31.3527,31.3527,188300.0
2013-01-16 11:40:00,44.71,44.75,44.7,44.75,237500.0,31.3597,31.3877,31.3527,31.3877,237500.0
2013-01-16 11:50:00,44.75,44.75,44.69,44.7,445500.0,31.3877,31.3877,31.3457,31.3527,445500.0
2013-01-16 12:00:00,44.7,44.72,44.67,44.68,597200.0,31.3527,31.3667,31.3316,31.3387,597200.0
2013-01-16 12:10:00,44.68,44.7,44.67,44.7,323300.0,31.3387,31.3527,31.3316,31.3527,323300.0
2013-01-16 12:20:00,44.7,44.7,44.69,44.69,119100.0,31.3527,31.3527,31.3457,31.3457,119100.0
2013-01-16 12:30:00,44.69,44.71,44.67,44.71,200000.0,31.3457,31.3597,31.3316,31.3597,200000.0
2013-01-16 12:40:00,44.71,44.71,44.65,44.67,159700.0,31.3597,31.3597,31.3176,31.3316,159700.0
2013-01-16 12:50:00,44.66,44.69,44.66,44.69,198300.0,31.3246,31.3457,31.3246,31.3457,198300.0
2013-01-16 13:00:00,44.69,44.71,44.67,44.7,195400.0,31.3457,31.3597,31.3316,31.3527,195400.0
2013-01-16 13:10:00,44.69,44.7,44.69,44.7,101000.0,31.3457,31.3527,31.3457,31.3527,101000.0
2013-01-16 13:20:00,44.7,44.71,44.68,44.7,120000.0,31.3527,31.3597,31.3387,31.3527,120000.0
2013-01-16 13:30:00,44.69,44.72,44.69,44.71,90000.0,31.3457,31.3667,31.3457,31.3597,90000.0
2013-01-16 13:40:00,44.71,44.74,44.71,44.74,166600.0,31.3597,31.3807,31.3597,31.3807,166600.0
2013-01-16 13:50:00,44.74,44.74,44.73,44.73,88300.0,31.3807,31.3807,31.3737,31.3737,88300.0
2013-01-16 14:00:00,44.74,44.75,44.72,44.72,139100.0,31.3807,31.3877,31.3667,31.3667,139100.0
2013-01-16 14:10:00,44.72,44.74,44.72,44.74,71500.0,31.3667,31.3807,31.3667,31.3807,71500.0
2013-01-16 14:20:00,44.74,44.76,44.73,44.76,105500.0,31.3807,31.3948,31.3737,31.3948,105500.0
2013-01-16 14:30:00,44.77,44.79,44.76,44.79,105000.0,31.4018,31.4158,31.3948,31.4158,105000.0
2013-01-16 14:40:00,44.78,44.79,44.77,44.79,148400.0,31.4088,31.4158,31.4018,31.4158,148400.0
2013-01-16 14:50:00,44.79,44.81,44.78,44.8,95700.0,31.4158,31.4298,31.4088,31.4228,95700.0
2013-01-16 15:00:00,44.8,44.81,44.79,44.8,102500.0,31.4228,31.4298,31.4158,31.4228,102500.0
2013-01-16 15:10:00,44.8,44.81,44.79,44.8,238300.0,31.4228,31.4298,31.4158,31.4228,238300.0
2013-01-16 15:20:00,44.81,44.81,44.78,44.78,178400.0,31.4298,31.4298,31.4088,31.4088,178400.0
2013-01-16 15:30:00,44.78,44.79,44.77,44.79,253900.0,31.4088,31.4158,31.4018,31.4158,253900.0
2013-01-16 15:40:00,44.79,44.79,44.77,44.78,409000.0,31.4158,31.4158,31.4018,31.4088,409000.0
2013-01-16 15:50:00,44.78,44.78,44.73,44.78,1264100.0,31.4088,31.4088,31.3737,31.4088,1264100.0
2013-01-17 09:30:00,45.0,45.02,44.97,45.01,734700.0,31.5631,31.5771,31.5421,31.5701,734700.0
2013-01-17 09:40:00,45.0,45.01,44.99,45.0,645000.0,31.5631,31.5701,31.5561,31.5631,645000.0
2013-01-17 09:50:00,44.99,45.03,44.99,45.03,384200.0,31.5561,31.5841,31.5561,31.5841,384200.0
2013-01-17 10:00:00,45.02,45.05,44.96,45.04,1035500.0,31.5771,31.5982,31.535,31.5912,1035500.0
2013-01-17 10:10:00,45.04,45.09,45.04,45.07,552800.0,31.5912,31.6262,31.5912,31.6122,552800.0
2013-01-17 10:20:00,45.08,45.08,45.05,45.06,584600.0,31.6192,31.6192,31.5982,31.6052,584600.0
2013-01-17 10:30:00,45.05,45.05,45.02,45.03,193300.0,31.5982,31.5982,31.5771,31.5841,193300.0
2013-01-17 10:40:00,45.03,45.03,45.0,45.03,345600.0,31.5841,31.5841,31.5631,31.5841,345600.0
2013-01-17 10:50:00,45.03,45.04,45.02,45.03,308000.0,31.5841,31.5912,31.5771,31.5841,308000.0
2013-01-17 11:00:00,45.03,45.05,45.03,45.04,233200.0,31.5841,31.5982,31.5841,31.5912,233200.0
2013-01-17 11:10:00,45.05,45.06,45.04,45.06,142500.0,31.5982,31.6052,31.5912,31.6052,142500.0
2013-01-17 11:20:00,45.06,45.08,45.05,45.07,201800.0,31.6052,31.6192,31.5982,31.6122,201800.0
2013-01-17 11:30:00,45.07,45.11,45.06,45.1,315000.0,31.6122,31.6403,31.6052,31.6332,315000.0
2013-01-17 11:40:00,45.1,45.1,45.08,45.08,122800.0,31.6332,31.6332,31.6192,31.6192,122800.0
2013-01-17 11:50:00,45.08,45.1,45.08,45.08,232400.0,31.6192,31.6332,31.6192,31.6192,232400.0
2013-01-17 12:00:00,45.09,45.1,45.07,45.08,228300.0,31.6262,31.6332,31.6122,31.6192,228300.0
2013-01-17 12:10:00,45.08,45.11,45.07,45.11,162900.0,31.6192,31.6403,31.6122,31.6403,162900.0
2013-01-17 12:20:00,45.11,45.15,45.1,45.14,283500.0,31.6403,31.6683,31.6332,31.6613,283500.0
2013-01-17 12:30:00,45.15,45.17,45.14,45.17,235900.0,31.6683,31.6823,31.6613,31.6823,235900.0
2013-01-17 12:40:00,45.17,45.17,45.14,45.17,211400.0,31.6823,31.6823,31.6613,31.6823,211400.0
2013-01-17 12:50:00,45.16,45.17,45.16,45.17,222600.0,31.6753,31.6823,31.6753,31.6823,222600.0
2013-01-17 13:00:00,45.16,45.17,45.14,45.15,247200.0,31.6753,31.6823,31.6613,31.6683,247200.0
2013-01-17 13:10:00,45.14,45.15,45.14,45.14,107300.0,31.6613,31.6683,31.6613,31.6613,107300.0
2013-01-17 13:20:00,45.15,45.15,45.14,45.15,99000.0,31.6683,31.6683,31.6613,31.6683,99000.0
2013-01-17 13:30:00,45.15,45.15,45.14,45.15,114000.0,31.6683,31.6683,31.6613,31.6683,114000.0
2013-01-17 13:40:00,45.15,45.17,45.14,45.16,171700.0,31.6683,31.6823,31.6613,31.6753,171700.0
2013-01-17 13:50:00,45.16,45.21,45.16,45.21,190600.0,31.6753,31.7104,31.6753,31.7104,190600.0
2013-01-17 14:00:00,45.21,45.23,45.2,45.2,464100.0,31.7104,31.7244,31.7034,31.7034,464100.0
2013-01-17 14:10:00,45.2,45.23,45.2,45.23,218600.0,31.7034,31.7244,31.7034,31.7244,218600.0
2013-01-17 14:20:00,45.22,45.24,45.21,45.21,228000.0,31.7174,31.7314,31.7104,31.7104,228000.0
2013-01-17 14:30:00,45.22,45.22,45.21,45.22,96800.0,31.7174,31.7174,31.7104,31.7174,96800.0
2013-01-17 14:40:00,45.22,45.25,45.19,45.2,455000.0,31.7174,31.7384,31.6964,31.7034,455000.0
2013-01-17 14:50:00,45.2,45.2,45.17,45.17,344800.0,31.7034,31.7034,31.6823,31.6823,344800.0
2013-01-17 15:00:00,45.17,45.19,45.17,45.19,154800.0,31.6823,31.6964,31.6823,31.6964,154800.0
2013-01-17 15:10:00,45.19,45.2,45.18,45.19,203300.0,31.6964,31.7034,31.6894,31.6964,203300.0
2013-01-17 15:20:00,45.2,45.2,45.15,45.18,494100.0,31.7034,31.7034,31.6683,31.6894,494100.0
2013-01-17 15:30:00,45.18,45.18,45.15,45.15,599500.0,31.6894,31.6894,31.6683,31.6683,599500.0
2013-01-17 15:40:00,45.15,45.16,45.13,45.13,572500.0,31.6683,31.6753,31.6543,31.6543,572500.0
2013-01-17 15:50:00,45.13,45.14,45.07,45.07,977300.0,31.6543,31.6613,31.6122,31.6122,977300.0
2013-01-18 09:30:00,45.08,45.1,45.01,45.03,921900.0,31.6192,31.6332,31.5701,31.5841,921900.0
2013-01-18 09:40:00,45.03,45.07,45.02,45.06,173300.0,31.5841,31.6122,31.5771,31.6052,173300.0
2013-01-18 09:50:00,45.06,45.07,45.0,45.04,462400.0,31.6052,31.6122,31.5631,31.5912,462400.0
2013-01-18 10:00:00,45.04,45.04,45.0,45.02,485400.0,31.5912,31.5912,31.5631,31.5771,485400.0
2013-01-18 10:10:00,45.02,45.06,45.0,45.04,271300.0,31.5771,31.6052,31.5631,31.5912,271300.0
2013-01-18 10:20:00,45.05,45.05,45.03,45.04,294100.0,31.5982,31.5982,31.5841,31.5912,294100.0
2013-01-18 10:30:00,45.03,45.04,44.99,45.01,537100.0,31.5841,31.5912,31.5561,31.5701,537100.0
2013-01-18 10:40:00,45.01,45.02,44.99,44.99,433500.0,31.5701,31.5771,31.5561,31.5561,433500.0
2013-01-18 10:50:00,45.0,45.0,44.97,44.98,204800.0,31.5631,31.5631,31.5421,31.5491,204800.0
2013-01-18 11:00:00,44.98,44.98,44.95,44.96,260500.0,31.5491,31.5491,31.528,31.535,260500.0
2013-01-18 11:10:00,44.97,45.02,44.95,45.02,437100.0,31.5421,31.5771,31.528,31.5771,437100.0
2013-01-18 11:20:00,45.01,45.04,45.01,45.03,544400.0,31.5701,31.5912,31.5701,31.5841,544400.0
2013-01-18 11:30:00,45.03,45.03,45.01,45.03,534800.0,31.5841,31.5841,31.5701,31.5841,534800.0
2013-01-18 11:40:00,45.03,45.03,44.98,45.0,281300.0,31.5841,31.5841,31.5491,31.5631,281300.0
2013-01-18 11:50:00,45.0,45.01,44.99,45.0,183700.0,31.5631,31.5701,31.5561,31.5631,183700.0
2013-01-18 12:00:00,45.0,45.01,44.99,45.01,126200.0,31.5631,31.5701,31.5561,31.5701,126200.0
2013-01-18 12:10:00,45.01,45.01,45.0,45.01,58000.0,31.5701,31.5701,31.5631,31.5701,58000.0
2013-01-18 12:20:00,45.01,45.01,45.0,45.0,81100.0,31.5701,31.5701,31.5631,31.5631,81100.0
2013-01-18 12:30:00,45.0,45.03,45.0,45.03,130400.0,31.5631,31.5841,31.5631,31.5841,130400.0
2013-01-18 12:40:00,45.02,45.03,45.0,45.02,143300.0,31.5771,31.5841,31.5631,31.5771,143300.0
2013-01-18 12:50:00,45.01,45.06,45.01,45.05,178400.0,31.5701,31.6052,31.5701,31.5982,178400.0
2013-01-18 13:00:00,45.06,45.1,45.06,45.09,68500.0,31.6052,31.6332,31.6052,31.6262,68500.0
2013-01-18 13:10:00,45.1,45.12,45.09,45.12,91100.0,31.6332,31.6473,31.6262,31.6473,91100.0
2013-01-18 13:20:00,45.12,45.12,45.08,45.08,160300.0,31.6473,31.6473,31.6192,31.6192,160300.0
2013-01-18 13:30:00,45.08,45.09,45.07,45.08,119700.0,31.6192,31.6262,31.6122,31.6192,119700.0
2013-01-18 13:40:00,45.08,45.08,45.07,45.08,61300.0,31.6192,31.6192,31.6122,31.6192,61300.0
2013-01-18 13:50:00,45.07,45.08,45.06,45.07,89200.0,31.6122,31.6192,31.6052,31.6122,89200.0
2013-01-18 14:00:00,45.07,45.08,45.06,45.08,79500.0,31.6122,31.6192,31.6052,31.6192,79500.0
2013-01-18 14:10:00,45.07,45.08,45.06,45.07,88100.0,31.6122,31.6192,31.6052,31.6122,88100.0
2013-01-18 14:20:00,45.07,45.09,45.06,45.09,150800.0,31.6122,31.6262,31.6052,31.6262,150800.0
2013-01-18 14:30:00,45.09,45.11,45.07,45.1,205100.0,31.6262,31.6403,31.6122,31.6332,205100.0
2013-01-18 14:40:00,45.11,45.14,45.1,45.1,444900.0,31.6403,31.6613,31.6332,31.6332,444900.0
2013-01-18 14:50:00,45.11,45.12,45.1,45.12,174100.0,31.6403,31.6473,31.6332,31.6473,174100.0
2013-01-18 15:00:00,45.12,45.12,45.1,45.1,188600.0,31.6473,31.6473,31.6332,31.6332,188600.0
2013-01-18 15:10:00,45.11,45.12,45.1,45.11,142600.0,31.6403,31.6473,31.6332,31.6403,142600.0
2013-01-18 15:20:00,45.12,45.12,45.11,45.12,100500.0,31.6473,31.6473,31.6403,31.6473,100500.0
2013-01-18 15:30:00,45.12,45.15,45.11,45.15,258500.0,31.6473,31.6683,31.6403,31.6683,258500.0
2013-01-18 15:40:00,45.15,45.16,45.12,45.16,325200.0,31.6683,31.6753,31.6473,31.6753,325200.0
2013-01-18 15:50:00,45.16,45.16,45.11,45.12,1000500.0,31.6753,31.6753,31.6403,31.6473,1000500.0
2013-01-22 09:30:00,45.01,45.05,45.0,45.02,935300.0,31.5701,31.5982,31.5631,31.5771,935300.0
2013-01-22 09:40:00,45.02,45.04,45.0,45.04,732700.0,31.5771,31.5912,31.5631,31.5912,732700.0
2013-01-22 09:50:00,45.04,45.07,45.02,45.04,517700.0,31.5912,31.6122,31.5771,31.5912,517700.0
2013-01-22 10:00:00,45.04,45.05,44.97,45.0,943900.0,31.5912,31.5982,31.5421,31.5631,943900.0
2013-01-22 10:10:00,45.0,45.0,44.94,44.97,288400.0,31.5631,31.5631,31.521,31.5421,288400.0
2013-01-22 10:20:00,44.97,44.98,44.93,44.94,207100.0,31.5421,31.5491,31.514,31.521,207100.0
2013-01-22 10:30:00,44.94,44.95,44.93,44.95,127500.0,31.521,31.528,31.514,31.528,127500.0
2013-01-22 10:40:00,44.95,44.97,44.94,44.97,180900.0,31.528,31.5421,31.521,31.5421,180900.0
2013-01-22 10:50:00,44.97,44.99,44.96,44.99,108800.0,31.5421,31.5561,31.535,31.5561,108800.0
2013-01-22 11:00:00,44.99,44.99,44.96,44.98,194300.0,31.5561,31.5561,31.535,31.5491,194300.0
2013-01-22 11:10:00,44.97,44.99,44.96,44.99,191200.0,31.5421,31.5561,31.535,31.5561,191200.0
2013-01-22 11:20:00,44.99,45.01,44.98,44.98,152900.0,31.5561,31.5701,31.5491,31.5491,152900.0
2013-01-22 11:30:00,44.98,44.99,44.96,44.96,289900.0,31.5491,31.5561,31.535,31.535,289900.0
2013-01-22 11:40:00,44.96,44.97,44.96,44.96,88600.0,31.535,31.5421,31.535,31.535,88600.0
2013-01-22 11:50:00,44.96,45.0,44.96,45.0,179600.0,31.535,31.5631,31.535,31.5631,179600.0
2013-01-22 12:00:00,45.0,45.01,44.99,45.01,234500.0,31.5631,31.5701,31.5561,31.5701,234500.0
2013-01-22 12:10:00,45.01,45.04,45.0,45.04,146100.0,31.5701,31.5912,31.5631,31.5912,146100.0
2013-01-22 12:20:00,45.04,45.05,45.03,45.05,213600.0,31.5912,31.5982,31.5841,31.5982,213600.0
2013-01-22 12:30:00,45.04,45.06,45.03,45.03,177500.0,31.5912,31.6052,31.5841,31.5841,177500.0
2013-01-22 12:40:00,45.04,45.05,45.02,45.02,100400.0,31.5912,31.5982,31.5771,31.5771,100400.0
2013-01-22 12:50:00,45.02,45.03,45.01,45.03,129800.0,31.5771,31.5841,31.5701,31.5841,129800.0
2013-01-22 13:00:00,45.03,45.04,45.02,45.03,156000.0,31.5841,31.5912,31.5771,31.5841,156000.0
2013-01-22 13:10:00,45.03,45.04,45.02,45.03,254000.0,31.5841,31.5912,31.5771,31.5841,254000.0
2013-01-22 13:20:00,45.04,45.04,45.02,45.02,170900.0,31.5912,31.5912,31.5771,31.5771,170900.0
2013-01-22 13:30:00,45.03,45.03,45.01,45.01,219800.0,31.5841,31.5841,31.5701,31.5701,219800.0
2013-01-22 13:40:00,45.01,45.02,45.01,45.01,133400.0,31.5701,31.5771,31.5701,31.5701,133400.0
2013-01-22 13:50:00,45.01,45.02,45.0,45.0,172200.0,31.5701,31.5771,31.5631,31.5631,172200.0
2013-01-22 14:00:00,45.01,45.02,45.0,45.02,159200.0,31.5701,31.5771,31.5631,31.5771,159200.0
2013-01-22 14:10:00,45.02,45.04,45.01,45.04,173000.0,31.5771,31.5912,31.5701,31.5912,173000.0
2013-01-22 14:20:00,45.04,45.04,45.02,45.02,198200.0,31.5912,31.5912,31.5771,31.5771,198200.0
2013-01-22 14:30:00,45.02,45.05,45.02,45.03,174700.0,31.5771,31.5982,31.5771,31.5841,174700.0
2013-01-22 14:40:00,45.04,45.04,45.02,45.03,423400.0,31.5912,31.5912,31.5771,31.5841,423400.0
2013-01-22 14:50:00,45.03,45.08,45.03,45.07,198500.0,31.5841,31.6192,31.5841,31.6122,198500.0
2013-01-22 15:00:00,45.08,45.08,45.03,45.03,198600.0,31.6192,31.6192,31.5841,31.5841,198600.0
2013-01-22 15:10:00,45.04,45.04,45.01,45.03,254600.0,31.5912,31.5912,31.5701,31.5841,254600.0
2013-01-22 15:20:00,45.02,45.05,45.01,45.05,196800.0,31.5771,31.5982,31.5701,31.5982,196800.0
2013-01-22 15:30:00,45.04,45.07,45.04,45.06,427300.0,31.5912,31.6122,31.5912,31.6052,427300.0
2013-01-22 15:40:00,45.05,45.06,45.02,45.02,439400.0,31.5982,31.6052,31.5771,31.5771,439400.0
2013-01-22 15:50:00,45.03,45.09,45.03,45.09,1832100.0,31.5841,31.6262,31.5841,31.6262,1832100.0
2013-01-23 09:30:00,44.87,44.9,44.86,44.87,1924700.0,31.4719,31.493,31.4649,31.4719,1924700.0
2013-01-23 09:40:00,44.87,44.88,44.83,44.83,839400.0,31.4719,31.4789,31.4439,31.4439,839400.0
2013-01-23 09:50:00,44.83,44.86,44.83,44.85,1307400.0,31.4439,31.4649,31.4439,31.4579,1307400.0
2013-01-23 10:00:00,44.85,44.87,44.83,44.84,1145400.0,31.4579,31.4719,31.4439,31.4509,1145400.0
2013-01-23 10:10:00,44.84,44.88,44.84,44.86,885400.0,31.4509,31.4789,31.4509,31.4649,885400.0
2013-01-23 10:20:00,44.86,44.86,44.79,44.79,465400.0,31.4649,31.4649,31.4158,31.4158,465400.0
2013-01-23 10:30:00,44.79,44.8,44.75,44.77,882600.0,31.4158,31.4228,31.3877,31.4018,882600.0
2013-01-23 10:40:00,44.77,44.77,44.73,44.74,475900.0,31.4018,31.4018,31.3737,31.3807,475900.0
2013-01-23 10:50:00,44.75,44.78,44.74,44.77,565500.0,31.3877,31.4088,31.3807,31.4018,565500.0
2013-01-23 11:00:00,44.77,44.78,44.75,44.77,514700.0,31.4018,31.4088,31.3877,31.4018,514700.0
2013-01-23 11:10:00,44.77,44.8,44.75,44.76,677600.0,31.4018,31.4228,31.3877,31.3948,677600.0
2013-01-23 11:20:00,44.76,44.76,44.71,44.72,528600.0,31.3948,31.3948,31.3597,31.3667,528600.0
2013-01-23 11:30:00,44.72,44.74,44.7,44.74,492800.0,31.3667,31.3807,31.3527,31.3807,492800.0
2013-01-23 11:40:00,44.74,44.75,44.72,44.73,358100.0,31.3807,31.3877,31.3667,31.3737,358100.0
2013-01-23 11:50:00,44.74,44.75,44.73,44.74,486500.0,31.3807,31.3877,31.3737,31.3807,486500.0
2013-01-23 12:00:00,44.73,44.77,44.73,44.76,416500.0,31.3737,31.4018,31.3737,31.3948,416500.0
2013-01-23 12:10:00,44.75,44.77,44.74,44.75,145100.0,31.3877,31.4018,31.3807,31.3877,145100.0
2013-01-23 12:20:00,44.74,44.75,44.74,44.75,108800.0,31.3807,31.3877,31.3807,31.3877,108800.0
2013-01-23 12:30:00,44.75,44.75,44.73,44.73,154900.0,31.3877,31.3877,31.3737,31.3737,154900.0
2013-01-23 12:40:00,44.73,44.75,44.73,44.75,151800.0,31.3737,31.3877,31.3737,31.3877,151800.0
2013-01-23 12:50:00,44.74,44.77,44.73,44.77,212400.0,31.3807,31.4018,31.3737,31.4018,212400.0
2013-01-23 13:00:00,44.77,44.77,44.76,44.76,80600.0,31.4018,31.4018,31.3948,31.3948,80600.0
2013-01-23 13:10:00,44.77,44.79,44.76,44.79,243400.0,31.4018,31.4158,31.3948,31.4158,243400.0
2013-01-23 13:20:00,44.79,44.8,44.77,44.78,304600.0,31.4158,31.4228,31.4018,31.4088,304600.0
2013-01-23 13:30:00,44.77,44.79,44.77,44.79,160100.0,31.4018,31.4158,31.4018,31.4158,160100.0
2013-01-23 13:40:00,44.78,44.79,44.77,44.78,103900.0,31.4088,31.4158,31.4018,31.4088,103900.0
2013-01-23 13:50:00,44.79,44.79,44.76,44.77,461600.0,31.4158,31.4158,31.3948,31.4018,461600.0
2013-01-23 14:00:00,44.77,44.79,44.77,44.78,131100.0,31.4018,31.4158,31.4018,31.4088,131100.0
2013-01-23 14:10:00,44.78,44.78,44.76,44.77,111900.0,31.4088,31.4088,31.3948,31.4018,111900.0
2013-01-23 14:20:00,44.76,44.78,44.76,44.78,218000.0,31.3948,31.4088,31.3948,31.4088,218000.0
2013-01-23 14:30:00,44.78,44.8,44.77,44.8,94200.0,31.4088,31.4228,31.4018,31.4228,94200.0
2013-01-23 14:40:00,44.8,44.82,44.8,44.81,259800.0,31.4228,31.4368,31.4228,31.4298,259800.0
2013-01-23 14:50:00,44.81,44.81,44.8,44.8,161700.0,31.4298,31.4298,31.4228,31.4228,161700.0
2013-01-23 15:00:00,44.8,44.82,44.8,44.81,279800.0,31.4228,31.4368,31.4228,31.4298,279800.0
2013-01-23 15:10:00,44.81,44.82,44.8,44.81,295400.0,31.4298,31.4368,31.4228,31.4298,295400.0
2013-01-23 15:20:00,44.8,44.81,44.78,44.79,417100.0,31.4228,31.4298,31.4088,31.4158,417100.0
2013-01-23 15:30:00,44.78,44.79,44.77,44.77,181900.0,31.4088,31.4158,31.4018,31.4018,181900.0
2013-01-23 15:40:00,44.78,44.78,44.74,44.77,476600.0,31.4088,31.4088,31.3807,31.4018,476600.0
2013-01-23 15:50:00,44.78,44.81,44.76,44.8,1381100.0,31.4088,31.4298,31.3948,31.4228,1381100.0
2013-01-24 09:30:00,44.77,44.81,44.74,44.75,502100.0,31.4018,31.4298,31.3807,31.3877,502100.0
2013-01-24 09:40:00,44.75,44.79,44.73,44.78,396700.0,31.3877,31.4158,31.3737,31.4088,396700.0
2013-01-24 09:50:00,44.79,44.81,44.78,44.8,204600.0,31.4158,31.4298,31.4088,31.4228,204600.0
2013-01-24 10:00:00,44.8,44.89,44.79,44.86,318000.0,31.4228,31.4859,31.4158,31.4649,318000.0
2013-01-24 10:10:00,44.87,44.87,44.81,44.84,619500.0,31.4719,31.4719,31.4298,31.4509,619500.0
2013-01-24 10:20:00,44.83,44.84,44.8,44.81,221500.0,31.4439,31.4509,31.4228,31.4298,221500.0
2013-01-24 10:30:00,44.82,44.83,44.8,44.82,530900.0,31.4368,31.4439,31.4228,31.4368,530900.0
2013-01-24 10:40:00,44.81,44.88,44.81,44.88,293600.0,31.4298,31.4789,31.4298,31.4789,293600.0
2013-01-24 10:50:00,44.88,44.9,44.87,44.87,191000.0,31.4789,31.493,31.4719,31.4719,191000.0
2013-01-24 11:00:00,44.88,44.9,44.88,44.9,163300.0,31.4789,31.493,31.4789,31.493,163300.0
2013-01-24 11:10:00,44.9,44.93,44.89,44.91,140800.0,31.493,31.514,31.4859,31.5,140800.0
2013-01-24 11:20:00,44.91,44.91,44.88,44.89,1685100.0,31.5,31.5,31.4789,31.4859,1685100.0
2013-01-24 11:30:00,44.89,44.9,44.87,44.88,193300.0,31.4859,31.493,31.4719,31.4789,193300.0
2013-01-24 11:40:00,44.88,44.89,44.85,44.85,140900.0,31.4789,31.4859,31.4579,31.4579,140900.0
2013-01-24 11:50:00,44.86,44.87,44.84,44.85,282500.0,31.4649,31.4719,31.4509,31.4579,282500.0
2013-01-24 12:00:00,44.85,44.87,44.83,44.83,294700.0,31.4579,31.4719,31.4439,31.4439,294700.0
2013-01-24 12:10:00,44.84,44.84,44.79,44.8,250000.0,31.4509,31.4509,31.4158,31.4228,250000.0
2013-01-24 12:20:00,44.81,44.81,44.79,44.79,170300.0,31.4298,31.4298,31.4158,31.4158,170300.0
2013-01-24 12:30:00,44.79,44.8,44.7,44.71,471300.0,31.4158,31.4228,31.3527,31.3597,471300.0
2013-01-24 12:40:00,44.71,44.73,44.7,44.73,269900.0,31.3597,31.3737,31.3527,31.3737,269900.0
2013-01-24 12:50:00,44.72,44.73,44.69,44.69,198300.0,31.3667,31.3737,31.3457,31.3457,198300.0
2013-01-24 13:00:00,44.69,44.72,44.68,44.68,296200.0,31.3457,31.3667,31.3387,31.3387,296200.0
2013-01-24 13:10:00,44.68,44.7,44.67,44.67,277700.0,31.3387,31.3527,31.3316,31.3316,277700.0
2013-01-24 13:20:00,44.68,44.71,44.68,44.71,223900.0,31.3387,31.3597,31.3387,31.3597,223900.0
2013-01-24 13:30:00,44.71,44.71,44.65,44.65,312000.0,31.3597,31.3597,31.3176,31.3176,312000.0
2013-01-24 13:40:00,44.65,44.66,44.56,44.56,204900.0,31.3176,31.3246,31.2545,31.2545,204900.0
2013-01-24 13:50:00,44.56,44.61,44.56,44.58,463400.0,31.2545,31.2896,31.2545,31.2685,463400.0
2013-01-24 14:00:00,44.58,44.58,44.54,44.58,614900.0,31.2685,31.2685,31.2405,31.2685,614900.0
2013-01-24 14:10:00,44.58,44.61,44.57,44.57,277100.0,31.2685,31.2896,31.2615,31.2615,277100.0
2013-01-24 14:20:00,44.57,44.6,44.57,44.59,397200.0,31.2615,31.2825,31.2615,31.2755,397200.0
2013-01-24 14:30:00,44.59,44.62,44.59,44.61,378400.0,31.2755,31.2966,31.2755,31.2896,378400.0
2013-01-24 14:40:00,44.61,44.63,44.59,44.62,329500.0,31.2896,31.3036,31.2755,31.2966,329500.0
2013-01-24 14:50:00,44.63,44.64,44.61,44.61,243700.0,31.3036,31.3106,31.2896,31.2896,243700.0
2013-01-24 15:00:00,44.61,44.67,44.59,44.65,2385300.0,31.2896,31.3316,31.2755,31.3176,2385300.0
2013-01-24 15:10:00,44.65,44.67,44.64,44.66,292400.0,31.3176,31.3316,31.3106,31.3246,292400.0
2013-01-24 15:20:00,44.66,44.68,44.65,44.68,339000.0,31.3246,31.3387,31.3176,31.3387,339000.0
2013-01-24 15:30:00,44.68,44.7,44.67,44.69,506900.0,31.3387,31.3527,31.3316,31.3457,506900.0
2013-01-24 15:40:00,44.7,44.7,44.66,44.68,764900.0,31.3527,31.3527,31.3246,31.3387,764900.0
2013-01-24 15:50:00,44.68,44.68,44.62,44.66,1237900.0,31.3387,31.3387,31.2966,31.3246,1237900.0
2013-01-25 09:30:00,44.58,44.62,44.54,44.6,552100.0,31.2685,31.2966,31.2405,31.2825,552100.0
2013-01-25 09:40:00,44.6,44.63,44.58,44.59,401400.0,31.2825,31.3036,31.2685,31.2755,401400.0
2013-01-25 09:50:00,44.58,44.65,44.58,44.64,334100.0,31.2685,31.3176,31.2685,31.3106,334100.0
2013-01-25 10:00:00,44.64,44.65,44.57,44.59,316400.0,31.3106,31.3176,31.2615,31.2755,316400.0
2013-01-25 10:10:00,44.59,44.61,44.56,44.59,281900.0,31.2755,31.2896,31.2545,31.2755,281900.0
2013-01-25 10:20:00,44.59,44.6,44.45,44.45,708300.0,31.2755,31.2825,31.1773,31.1773,708300.0
2013-01-25 10:30:00,44.46,44.46,44.38,44.4,402100.0,31.1843,31.1843,31.1282,31.1423,402100.0
2013-01-25 10:40:00,44.4,44.4,44.32,44.33,680700.0,31.1423,31.1423,31.0861,31.0932,680700.0
2013-01-25 10:50:00,44.34,44.36,44.33,44.35,395700.0,31.1002,31.1142,31.0932,31.1072,395700.0
2013-01-25 11:00:00,44.36,44.37,44.34,44.35,283200.0,31.1142,31.1212,31.1002,31.1072,283200.0
2013-01-25 11:10:00,44.36,44.37,44.33,44.33,168000.0,31.1142,31.1212,31.0932,31.0932,168000.0
2013-01-25 11:20:00,44.34,44.39,44.33,44.39,126200.0,31.1002,31.1352,31.0932,31.1352,126200.0
2013-01-25 11:30:00,44.39,44.44,44.38,44.4,343200.0,31.1352,31.1703,31.1282,31.1423,343200.0
2013-01-25 11:40:00,44.39,44.41,44.36,44.37,207800.0,31.1352,31.1493,31.1142,31.1212,207800.0
2013-01-25 11:50:00,44.38,44.38,44.33,44.34,141500.0,31.1282,31.1282,31.0932,31.1002,141500.0
2013-01-25 12:00:00,44.34,44.39,44.33,44.39,220600.0,31.1002,31.1352,31.0932,31.1352,220600.0
2013-01-25 12:10:00,44.39,44.4,44.37,44.4,175100.0,31.1352,31.1423,31.1212,31.1423,175100.0
2013-01-25 12:20:00,44.4,44.4,44.38,44.38,49900.0,31.1423,31.1423,31.1282,31.1282,49900.0
2013-01-25 12:30:00,44.39,44.39,44.38,44.38,60900.0,31.1352,31.1352,31.1282,31.1282,60900.0
2013-01-25 12:40:00,44.39,44.39,44.38,44.38,67500.0,31.1352,31.1352,31.1282,31.1282,67500.0
2013-01-25 12:50:00,44.39,44.41,44.37,44.38,101300.0,31.1352,31.1493,31.1212,31.1282,101300.0
2013-01-25 13:00:00,44.38,44.41,44.37,44.4,95400.0,31.1282,31.1493,31.1212,31.1423,95400.0
2013-01-25 13:10:00,44.39,44.42,44.39,44.41,98400.0,31.1352,31.1563,31.1352,31.1493,98400.0
2013-01-25 13:20:00,44.41,44.42,44.39,44.41,115100.0,31.1493,31.1563,31.1352,31.1493,115100.0
2013-01-25 13:30:00,44.4,44.43,44.4,44.41,110100.0,31.1423,31.1633,31.1423,31.1493,110100.0
2013-01-25 13:40:00,44.42,44.47,44.42,44.44,315000.0,31.1563,31.1914,31.1563,31.1703,315000.0
2013-01-25 13:50:00,44.44,44.46,44.43,44.45,209800.0,31.1703,31.1843,31.1633,31.1773,209800.0
2013-01-25 14:00:00,44.46,44.48,44.45,44.48,186300.0,31.1843,31.1984,31.1773,31.1984,186300.0
2013-01-25 14:10:00,44.48,44.5,44.47,44.48,256700.0,31.1984,31.2124,31.1914,31.1984,256700.0
2013-01-25 14:20:00,44.48,44.49,44.47,44.49,180500.0,31.1984,31.2054,31.1914,31.2054,180500.0
2013-01-25 14:30:00,44.49,44.51,44.48,44.51,136000.0,31.2054,31.2194,31.1984,31.2194,136000.0
2013-01-25 14:40:00,44.51,44.51,44.5,44.51,155200.0,31.2194,31.2194,31.2124,31.2194,155200.0
2013-01-25 14:50:00,44.5,44.51,44.48,44.48,207200.0,31.2124,31.2194,31.1984,31.1984,207200.0
2013-01-25 15:00:00,44.48,44.54,44.47,44.53,500600.0,31.1984,31.2405,31.1914,31.2334,500600.0
2013-01-25 15:10:00,44.52,44.54,44.52,44.54,300400.0,31.2264,31.2405,31.2264,31.2405,300400.0
2013-01-25 15:20:00,44.54,44.57,44.53,44.57,374100.0,31.2405,31.2615,31.2334,31.2615,374100.0
2013-01-25 15:30:00,44.57,44.58,44.55,44.56,338700.0,31.2615,31.2685,31.2475,31.2545,338700.0
2013-01-25 15:40:00,44.56,44.56,44.5,44.5,405800.0,31.2545,31.2545,31.2124,31.2124,405800.0
2013-01-25 15:50:00,44.51,44.59,44.5,44.59,1834400.0,31.2194,31.2755,31.2124,31.2755,1834400.0
2013-01-28 09:30:00,44.43,44.44,44.35,44.36,918200.0,31.1633,31.1703,31.1072,31.1142,918200.0
2013-01-28 09:40:00,44.36,44.37,44.33,44.33,639700.0,31.1142,31.1212,31.0932,31.0932,639700.0
2013-01-28 09:50:00,44.32,44.33,44.24,44.25,571100.0,31.0861,31.0932,31.03,31.037,571100.0
2013-01-28 10:00:00,44.24,44.25,44.15,44.16,1153600.0,31.03,31.037,30.9669,30.9739,1153600.0
2013-01-28 10:10:00,44.15,44.16,44.1,44.11,602300.0,30.9669,30.9739,30.9318,30.9389,602300.0
2013-01-28 10:20:00,44.12,44.15,44.11,44.15,655500.0,30.9459,30.9669,30.9389,30.9669,655500.0
2013-01-28 10:30:00,44.15,44.17,44.14,44.17,416200.0,30.9669,30.9809,30.9599,30.9809,416200.0
2013-01-28 10:40:00,44.16,44.2,44.15,44.2,590700.0,30.9739,31.002,30.9669,31.002,590700.0
2013-01-28 10:50:00,44.2,44.22,44.18,44.22,532600.0,31.002,31.016,30.9879,31.016,532600.0
2013-01-28 11:00:00,44.22,44.23,44.21,44.22,326400.0,31.016,31.023,31.009,31.016,326400.0
2013-01-28 11:10:00,44.22,44.22,44.2,44.21,613800.0,31.016,31.016,31.002,31.009,613800.0
2013-01-28 11:20:00,44.21,44.23,44.2,44.23,383500.0,31.009,31.023,31.002,31.023,383500.0
2013-01-28 11:30:00,44.23,44.26,44.22,44.26,742000.0,31.023,31.0441,31.016,31.0441,742000.0
2013-01-28 11:40:00,44.26,44.27,44.24,44.26,586300.0,31.0441,31.0511,31.03,31.0441,586300.0
2013-01-28 11:50:00,44.26,44.26,44.24,44.25,317200.0,31.0441,31.0441,31.03,31.037,317200.0
2013-01-28 12:00:00,44.25,44.26,44.24,44.25,487300.0,31.037,31.0441,31.03,31.037,487300.0
2013-01-28 12:10:00,44.25,44.25,44.23,44.24,235400.0,31.037,31.037,31.023,31.03,235400.0
2013-01-28 12:20:00,44.23,44.24,44.21,44.23,681200.0,31.023,31.03,31.009,31.023,681200.0
2013-01-28 12:30:00,44.23,44.24,44.22,44.24,252800.0,31.023,31.03,31.016,31.03,252800.0
2013-01-28 12:40:00,44.24,44.24,44.21,44.22,311800.0,31.03,31.03,31.009,31.016,311800.0
2013-01-28 12:50:00,44.23,44.23,44.21,44.23,205400.0,31.023,31.023,31.009,31.023,205400.0
2013-01-28 13:00:00,44.23,44.23,44.19,44.19,265600.0,31.023,31.023,30.995,30.995,265600.0
2013-01-28 13:10:00,44.19,44.2,44.18,44.2,220900.0,30.995,31.002,30.9879,31.002,220900.0
2013-01-28 13:20:00,44.19,44.21,44.18,44.2,245800.0,30.995,31.009,30.9879,31.002,245800.0
2013-01-28 13:30:00,44.19,44.21,44.19,44.21,195700.0,30.995,31.009,30.995,31.009,195700.0
2013-01-28 13:40:00,44.21,44.21,44.18,44.18,322900.0,31.009,31.009,30.9879,30.9879,322900.0
2013-01-28 13:50:00,44.19,44.2,44.17,44.2,306800.0,30.995,31.002,30.9809,31.002,306800.0
2013-01-28 14:00:00,44.2,44.21,44.19,44.21,297100.0,31.002,31.009,30.995,31.009,297100.0
2013-01-28 14:10:00,44.21,44.22,44.2,44.22,284000.0,31.009,31.016,31.002,31.016,284000.0
2013-01-28 14:20:00,44.22,44.22,44.19,44.2,306600.0,31.016,31.016,30.995,31.002,306600.0
2013-01-28 14:30:00,44.2,44.22,44.19,44.21,354900.0,31.002,31.016,30.995,31.009,354900.0
2013-01-28 14:40:00,44.21,44.21,44.2,44.21,198800.0,31.009,31.009,31.002,31.009,198800.0
2013-01-28 14:50:00,44.21,44.23,44.2,44.23,311900.0,31.009,31.023,31.002,31.023,311900.0
2013-01-28 15:00:00,44.23,44.24,44.21,44.22,455900.0,31.023,31.03,31.009,31.016,455900.0
2013-01-28 15:10:00,44.22,44.24,44.21,44.24,440200.0,31.016,31.03,31.009,31.03,440200.0
2013-01-28 15:20:00,44.24,44.24,44.18,44.2,696600.0,31.03,31.03,30.9879,31.002,696600.0
2013-01-28 15:30:00,44.2,44.23,44.19,44.23,305600.0,31.002,31.023,30.995,31.023,305600.0
2013-01-28 15:40:00,44.23,44.24,44.22,44.24,426300.0,31.023,31.03,31.016,31.03,426300.0
2013-01-28 15:50:00,44.24,44.24,44.2,44.23,1591900.0,31.03,31.03,31.002,31.023,1591900.0
2013-01-29 09:30:00,44.48,44.5,44.46,44.48,1002900.0,31.1984,31.2124,31.1843,31.1984,1002900.0
2013-01-29 09:40:00,44.48,44.51,44.46,44.51,738200.0,31.1984,31.2194,31.1843,31.2194,738200.0
2013-01-29 09:50:00,44.51,44.56,44.51,44.52,666800.0,31.2194,31.2545,31.2194,31.2264,666800.0
2013-01-29 10:00:00,44.52,44.54,44.46,44.46,1309700.0,31.2264,31.2405,31.1843,31.1843,1309700.0
2013-01-29 10:10:00,44.46,44.52,44.46,44.52,472800.0,31.1843,31.2264,31.1843,31.2264,472800.0
2013-01-29 10:20:00,44.52,44.57,44.52,44.54,421900.0,31.2264,31.2615,31.2264,31.2405,421900.0
2013-01-29 10:30:00,44.54,44.55,44.5,44.52,526600.0,31.2405,31.2475,31.2124,31.2264,526600.0
2013-01-29 10:40:00,44.52,44.56,44.51,44.55,368900.0,31.2264,31.2545,31.2194,31.2475,368900.0
2013-01-29 10:50:00,44.55,44.58,44.54,44.56,509100.0,31.2475,31.2685,31.2405,31.2545,509100.0
2013-01-29 11:00:00,44.56,44.57,44.55,44.55,314200.0,31.2545,31.2615,31.2475,31.2475,314200.0
2013-01-29 11:10:00,44.56,44.58,44.53,44.57,438400.0,31.2545,31.2685,31.2334,31.2615,438400.0
2013-01-29 11:20:00,44.57,44.66,44.56,44.66,453400.0,31.2615,31.3246,31.2545,31.3246,453400.0
2013-01-29 11:30:00,44.66,44.66,44.64,44.65,377300.0,31.3246,31.3246,31.3106,31.3176,377300.0
2013-01-29 11:40:00,44.64,44.68,44.64,44.68,284400.0,31.3106,31.3387,31.3106,31.3387,284400.0
2013-01-29 11:50:00,44.68,44.7,44.65,44.66,565200.0,31.3387,31.3527,31.3176,31.3246,565200.0
2013-01-29 12:00:00,44.66,44.66,44.64,44.64,226400.0,31.3246,31.3246,31.3106,31.3106,226400.0
2013-01-29 12:10:00,44.65,44.67,44.64,44.67,194200.0,31.3176,31.3316,31.3106,31.3316,194200.0
2013-01-29 12:20:00,44.67,44.67,44.63,44.63,289200.0,31.3316,31.3316,31.3036,31.3036,289200.0
2013-01-29 12:30:00,44.64,44.66,44.64,44.66,201600.0,31.3106,31.3246,31.3106,31.3246,201600.0
2013-01-29 12:40:00,44.66,44.68,44.66,44.67,248800.0,31.3246,31.3387,31.3246,31.3316,248800.0
2013-01-29 12:50:00,44.68,44.7,44.67,44.69,260100.0,31.3387,31.3527,31.3316,31.3457,260100.0
2013-01-29 13:00:00,44.69,44.71,44.67,44.68,345700.0,31.3457,31.3597,31.3316,31.3387,345700.0
2013-01-29 13:10:00,44.67,44.69,44.66,44.68,270200.0,31.3316,31.3457,31.3246,31.3387,270200.0
2013-01-29 13:20:00,44.68,44.69,44.67,44.68,140900.0,31.3387,31.3457,31.3316,31.3387,140900.0
2013-01-29 13:30:00,44.68,44.72,44.67,44.72,291800.0,31.3387,31.3667,31.3316,31.3667,291800.0
2013-01-29 13:40:00,44.72,44.72,44.69,44.7,322500.0,31.3667,31.3667,31.3457,31.3527,322500.0
2013-01-29 13:50:00,44.69,44.71,44.69,44.71,241100.0,31.3457,31.3597,31.3457,31.3597,241100.0
2013-01-29 14:00:00,44.71,44.75,44.7,44.74,211100.0,31.3597,31.3877,31.3527,31.3807,211100.0
2013-01-29 14:10:00,44.75,44.75,44.71,44.71,272900.0,31.3877,31.3877,31.3597,31.3597,272900.0
2013-01-29 14:20:00,44.72,44.72,44.71,44.72,248900.0,31.3667,31.3667,31.3597,31.3667,248900.0
2013-01-29 14:30:00,44.72,44.73,44.71,44.73,354600.0,31.3667,31.3737,31.3597,31.3737,354600.0
2013-01-29 14:40:00,44.73,44.73,44.72,44.73,292800.0,31.3737,31.3737,31.3667,31.3737,292800.0
2013-01-29 14:50:00,44.73,44.74,44.72,44.74,227700.0,31.3737,31.3807,31.3667,31.3807,227700.0
2013-01-29 15:00:00,44.74,44.76,44.73,44.75,449600.0,31.3807,31.3948,31.3737,31.3877,449600.0
2013-01-29 15:10:00,44.75,44.79,44.75,44.79,419000.0,31.3877,31.4158,31.3877,31.4158,419000.0
2013-01-29 15:20:00,44.79,44.8,44.78,44.8,510600.0,31.4158,31.4228,31.4088,31.4228,510600.0
2013-01-29 15:30:00,44.8,44.83,44.79,44.82,555400.0,31.4228,31.4439,31.4158,31.4368,555400.0
2013-01-29 15:40:00,44.81,44.82,44.77,44.77,640500.0,31.4298,31.4368,31.4018,31.4018,640500.0
2013-01-29 15:50:00,44.78,44.79,44.74,44.74,1578900.0,31.4088,31.4158,31.3807,31.3807,1578900.0
2013-01-30 09:30:00,44.56,44.63,44.51,44.63,806900.0,31.2545,31.3036,31.2194,31.3036,806900.0
2013-01-30 09:40:00,44.63,44.65,44.62,44.65,557700.0,31.3036,31.3176,31.2966,31.3176,557700.0
2013-01-30 09:50:00,44.65,44.65,44.58,44.59,492700.0,31.3176,31.3176,31.2685,31.2755,492700.0
2013-01-30 10:00:00,44.57,44.59,44.55,44.57,446200.0,31.2615,31.2755,31.2475,31.2615,446200.0
2013-01-30 10:10:00,44.57,44.59,44.56,44.56,307700.0,31.2615,31.2755,31.2545,31.2545,307700.0
2013-01-30 10:20:00,44.57,44.6,44.51,44.54,391500.0,31.2615,31.2825,31.2194,31.2405,391500.0
2013-01-30 10:30:00,44.54,44.55,44.53,44.54,290600.0,31.2405,31.2475,31.2334,31.2405,290600.0
2013-01-30 10:40:00,44.54,44.58,44.51,44.57,348700.0,31.2405,31.2685,31.2194,31.2615,348700.0
2013-01-30 10:50:00,44.57,44.61,44.56,44.61,655000.0,31.2615,31.2896,31.2545,31.2896,655000.0
2013-01-30 11:00:00,44.61,44.62,44.58,44.61,518400.0,31.2896,31.2966,31.2685,31.2896,518400.0
2013-01-30 11:10:00,44.61,44.62,44.6,44.62,158400.0,31.2896,31.2966,31.2825,31.2966,158400.0
2013-01-30 11:20:00,44.62,44.62,44.57,44.57,332800.0,31.2966,31.2966,31.2615,31.2615,332800.0
2013-01-30 11:30:00,44.57,44.64,44.56,44.63,411800.0,31.2615,31.3106,31.2545,31.3036,411800.0
2013-01-30 11:40:00,44.64,44.65,44.62,44.64,212700.0,31.3106,31.3176,31.2966,31.3106,212700.0
2013-01-30 11:50:00,44.64,44.66,44.62,44.63,151500.0,31.3106,31.3246,31.2966,31.3036,151500.0
2013-01-30 12:00:00,44.63,44.63,44.59,44.59,218100.0,31.3036,31.3036,31.2755,31.2755,218100.0
2013-01-30 12:10:00,44.6,44.61,44.58,44.59,314600.0,31.2825,31.2896,31.2685,31.2755,314600.0
2013-01-30 12:20:00,44.59,44.6,44.57,44.58,122000.0,31.2755,31.2825,31.2615,31.2685,122000.0
2013-01-30 12:30:00,44.59,44.6,44.58,44.6,520200.0,31.2755,31.2825,31.2685,31.2825,520200.0
2013-01-30 12:40:00,44.6,44.63,44.59,44.62,105300.0,31.2825,31.3036,31.2755,31.2966,105300.0
2013-01-30 12:50:00,44.63,44.66,44.62,44.66,112300.0,31.3036,31.3246,31.2966,31.3246,112300.0
2013-01-30 13:00:00,44.66,44.66,44.63,44.65,256300.0,31.3246,31.3246,31.3036,31.3176,256300.0
2013-01-30 13:10:00,44.65,44.65,44.61,44.61,262200.0,31.3176,31.3176,31.2896,31.2896,262200.0
2013-01-30 13:20:00,44.6,44.63,44.6,44.63,147500.0,31.2825,31.3036,31.2825,31.3036,147500.0
2013-01-30 13:30:00,44.63,44.63,44.61,44.62,75200.0,31.3036,31.3036,31.2896,31.2966,75200.0
2013-01-30 13:40:00,44.62,44.63,44.6,44.61,149900.0,31.2966,31.3036,31.2825,31.2896,149900.0
2013-01-30 13:50:00,44.61,44.63,44.6,44.62,210800.0,31.2896,31.3036,31.2825,31.2966,210800.0
2013-01-30 14:00:00,44.61,44.63,44.61,44.61,209900.0,31.2896,31.3036,31.2896,31.2896,209900.0
2013-01-30 14:10:00,44.61,44.67,44.6,44.6,262000.0,31.2896,31.3316,31.2825,31.2825,262000.0
2013-01-30 14:20:00,44.6,44.62,44.56,44.59,961800.0,31.2825,31.2966,31.2545,31.2755,961800.0
2013-01-30 14:30:00,44.59,44.61,44.55,44.56,278900.0,31.2755,31.2896,31.2475,31.2545,278900.0
2013-01-30 14:40:00,44.56,44.58,44.51,44.52,381300.0,31.2545,31.2685,31.2194,31.2264,381300.0
2013-01-30 14:50:00,44.52,44.57,44.52,44.56,190500.0,31.2264,31.2615,31.2264,31.2545,190500.0
2013-01-30 15:00:00,44.56,44.6,44.55,44.6,317900.0,31.2545,31.2825,31.2475,31.2825,317900.0
2013-01-30 15:10:00,44.6,44.6,44.51,44.53,375600.0,31.2825,31.2825,31.2194,31.2334,375600.0
2013-01-30 15:20:00,44.53,44.54,44.51,44.54,261800.0,31.2334,31.2405,31.2194,31.2405,261800.0
2013-01-30 15:30:00,44.54,44.55,44.51,44.52,205100.0,31.2405,31.2475,31.2194,31.2264,205100.0
2013-01-30 15:40:00,44.52,44.55,44.51,44.53,425300.0,31.2264,31.2475,31.2194,31.2334,425300.0
2013-01-30 15:50:00,44.53,44.54,44.5,44.53,680200.0,31.2334,31.2405,31.2124,31.2334,680200.0
2013-01-31 09:30:00,44.58,44.58,44.48,44.54,2176900.0,31.2685,31.2685,31.1984,31.2405,2176900.0
2013-01-31 09:40:00,44.54,44.6,44.52,44.58,1034700.0,31.2405,31.2825,31.2264,31.2685,1034700.0
2013-01-31 09:50:00,44.57,44.62,44.55,44.57,767500.0,31.2615,31.2966,31.2475,31.2615,767500.0
2013-01-31 10:00:00,44.57,44.57,44.52,44.55,546900.0,31.2615,31.2615,31.2264,31.2475,546900.0
2013-01-31 10:10:00,44.55,44.59,44.49,44.5,951600.0,31.2475,31.2755,31.2054,31.2124,951600.0
2013-01-31 10:20:00,44.51,44.53,44.47,44.47,1183600.0,31.2194,31.2334,31.1914,31.1914,1183600.0
2013-01-31 10:30:00,44.48,44.55,44.47,44.49,251400.0,31.1984,31.2475,31.1914,31.2054,251400.0
2013-01-31 10:40:00,44.49,44.54,44.48,44.52,288000.0,31.2054,31.2405,31.1984,31.2264,288000.0
2013-01-31 10:50:00,44.52,44.52,44.48,44.48,174600.0,31.2264,31.2264,31.1984,31.1984,174600.0
2013-01-31 11:00:00,44.49,44.49,44.46,44.46,302700.0,31.2054,31.2054,31.1843,31.1843,302700.0
2013-01-31 11:10:00,44.46,44.47,44.43,44.46,276300.0,31.1843,31.1914,31.1633,31.1843,276300.0
2013-01-31 11:20:00,44.46,44.49,44.45,44.47,439400.0,31.1843,31.2054,31.1773,31.1914,439400.0
2013-01-31 11:30:00,44.46,44.47,44.42,44.47,1297200.0,31.1843,31.1914,31.1563,31.1914,1297200.0
2013-01-31 11:40:00,44.47,44.48,44.44,44.47,527600.0,31.1914,31.1984,31.1703,31.1914,527600.0
2013-01-31 11:50:00,44.48,44.48,44.44,44.45,235000.0,31.1984,31.1984,31.1703,31.1773,235000.0
2013-01-31 12:00:00,44.44,44.49,44.44,44.48,143700.0,31.1703,31.2054,31.1703,31.1984,143700.0
2013-01-31 12:10:00,44.49,44.52,44.49,44.52,171200.0,31.2054,31.2264,31.2054,31.2264,171200.0
2013-01-31 12:20:00,44.52,44.52,44.5,44.52,212800.0,31.2264,31.2264,31.2124,31.2264,212800.0
2013-01-31 12:30:00,44.52,44.54,44.5,44.53,146100.0,31.2264,31.2405,31.2124,31.2334,146100.0
2013-01-31 12:40:00,44.54,44.56,44.53,44.55,87200.0,31.2405,31.2545,31.2334,31.2475,87200.0
2013-01-31 12:50:00,44.56,44.57,44.54,44.55,129300.0,31.2545,31.2615,31.2405,31.2475,129300.0
2013-01-31 13:00:00,44.55,44.55,44.53,44.53,186800.0,31.2475,31.2475,31.2334,31.2334,186800.0
2013-01-31 13:10:00,44.53,44.54,44.53,44.53,65300.0,31.2334,31.2405,31.2334,31.2334,65300.0
2013-01-31 13:20:00,44.53,44.54,44.53,44.53,64800.0,31.2334,31.2405,31.2334,31.2334,64800.0
2013-01-31 13:30:00,44.53,44.55,44.53,44.54,163200.0,31.2334,31.2475,31.2334,31.2405,163200.0
2013-01-31 13:40:00,44.55,44.58,44.54,44.57,254500.0,31.2475,31.2685,31.2405,31.2615,254500.0
2013-01-31 13:50:00,44.57,44.58,44.56,44.57,140300.0,31.2615,31.2685,31.2545,31.2615,140300.0
2013-01-31 14:00:00,44.56,44.57,44.54,44.55,273700.0,31.2545,31.2615,31.2405,31.2475,273700.0
2013-01-31 14:10:00,44.55,44.57,44.54,44.57,118400.0,31.2475,31.2615,31.2405,31.2615,118400.0
2013-01-31 14:20:00,44.57,44.58,44.56,44.58,102200.0,31.2615,31.2685,31.2545,31.2685,102200.0
2013-01-31 14:30:00,44.58,44.62,44.57,44.62,194600.0,31.2685,31.2966,31.2615,31.2966,194600.0
2013-01-31 14:40:00,44.62,44.63,44.61,44.63,352400.0,31.2966,31.3036,31.2896,31.3036,352400.0
2013-01-31 14:50:00,44.62,44.62,44.6,44.61,127000.0,31.2966,31.2966,31.2825,31.2896,127000.0
2013-01-31 15:00:00,44.6,44.61,44.54,44.55,340500.0,31.2825,31.2896,31.2405,31.2475,340500.0
2013-01-31 15:10:00,44.55,44.57,44.54,44.57,316000.0,31.2475,31.2615,31.2405,31.2615,316000.0
2013-01-31 15:20:00,44.57,44.58,44.54,44.55,299800.0,31.2615,31.2685,31.2405,31.2475,299800.0
2013-01-31 15:30:00,44.55,44.58,44.54,44.55,487200.0,31.2475,31.2685,31.2405,31.2475,487200.0
2013-01-31 15:40:00,44.55,44.56,44.53,44.53,950900.0,31.2475,31.2545,31.2334,31.2334,950900.0
2013-01-31 15:50:00,44.54,44.6,44.52,44.55,2628400.0,31.2405,31.2825,31.2264,31.2475,2628400.0
2013-02-01 09:30:00,44.81,44.83,44.73,44.75,718300.0,31.4298,31.4439,31.3737,31.3877,718300.0
2013-02-01 09:40:00,44.75,44.78,44.71,44.71,843400.0,31.3877,31.4088,31.3597,31.3597,843400.0
2013-02-01 09:50:00,44.71,44.74,44.67,44.68,591300.0,31.3597,31.3807,31.3316,31.3387,591300.0
2013-02-01 10:00:00,44.68,44.8,44.68,44.79,1245000.0,31.3387,31.4228,31.3387,31.4158,1245000.0
2013-02-01 10:10:00,44.79,44.79,44.75,44.76,235300.0,31.4158,31.4158,31.3877,31.3948,235300.0
2013-02-01 10:20:00,44.75,44.77,44.69,44.69,535100.0,31.3877,31.4018,31.3457,31.3457,535100.0
2013-02-01 10:30:00,44.7,44.74,44.7,44.72,273600.0,31.3527,31.3807,31.3527,31.3667,273600.0
2013-02-01 10:40:00,44.72,44.77,44.72,44.75,333900.0,31.3667,31.4018,31.3667,31.3877,333900.0
2013-02-01 10:50:00,44.75,44.78,44.71,44.78,203000.0,31.3877,31.4088,31.3597,31.4088,203000.0
2013-02-01 11:00:00,44.78,44.79,44.75,44.77,153900.0,31.4088,31.4158,31.3877,31.4018,153900.0
2013-02-01 11:10:00,44.77,44.79,44.77,44.77,124000.0,31.4018,31.4158,31.4018,31.4018,124000.0
2013-02-01 11:20:00,44.78,44.8,44.76,44.76,239400.0,31.4088,31.4228,31.3948,31.3948,239400.0
2013-02-01 11:30:00,44.76,44.82,44.75,44.82,241200.0,31.3948,31.4368,31.3877,31.4368,241200.0
2013-02-01 11:40:00,44.82,44.85,44.81,44.84,171700.0,31.4368,31.4579,31.4298,31.4509,171700.0
2013-02-01 11:50:00,44.85,44.87,44.83,44.86,232700.0,31.4579,31.4719,31.4439,31.4649,232700.0
2013-02-01 12:00:00,44.87,44.89,44.85,44.88,151100.0,31.4719,31.4859,31.4579,31.4789,151100.0
2013-02-01 12:10:00,44.88,44.89,44.87,44.87,161500.0,31.4789,31.4859,31.4719,31.4719,161500.0
2013-02-01 12:20:00,44.87,44.88,44.87,44.88,131100.0,31.4719,31.4789,31.4719,31.4789,131100.0
2013-02-01 12:30:00,44.88,44.89,44.87,44.88,168000.0,31.4789,31.4859,31.4719,31.4789,168000.0
2013-02-01 12:40:00,44.88,44.88,44.85,44.86,119600.0,31.4789,31.4789,31.4579,31.4649,119600.0
2013-02-01 12:50:00,44.87,44.9,44.86,44.9,100400.0,31.4719,31.493,31.4649,31.493,100400.0
2013-02-01 13:00:00,44.89,44.9,44.87,44.89,83100.0,31.4859,31.493,31.4719,31.4859,83100.0
2013-02-01 13:10:00,44.89,44.91,44.88,44.91,172000.0,31.4859,31.5,31.4789,31.5,172000.0
2013-02-01 13:20:00,44.9,44.91,44.9,44.91,304200.0,31.493,31.5,31.493,31.5,304200.0
2013-02-01 13:30:00,44.91,44.94,44.9,44.93,209900.0,31.5,31.521,31.493,31.514,209900.0
2013-02-01 13:40:00,44.93,44.93,44.92,44.92,44600.0,31.514,31.514,31.507,31.507,44600.0
2013-02-01 13:50:00,44.92,44.96,44.92,44.96,224800.0,31.507,31.535,31.507,31.535,224800.0
2013-02-01 14:00:00,44.96,44.96,44.94,44.95,167300.0,31.535,31.535,31.521,31.528,167300.0
2013-02-01 14:10:00,44.95,44.95,44.93,44.95,264800.0,31.528,31.528,31.514,31.528,264800.0
2013-02-01 14:20:00,44.95,44.96,44.94,44.96,126300.0,31.528,31.535,31.521,31.535,126300.0
2013-02-01 14:30:00,44.96,44.97,44.93,44.93,212700.0,31.535,31.5421,31.514,31.514,212700.0
2013-02-01 14:40:00,44.93,44.94,44.92,44.94,227600.0,31.514,31.521,31.507,31.521,227600.0
2013-02-01 14:50:00,44.94,44.94,44.92,44.93,261200.0,31.521,31.521,31.507,31.514,261200.0
2013-02-01 15:00:00,44.93,44.94,44.92,44.93,186700.0,31.514,31.521,31.507,31.514,186700.0
2013-02-01 15:10:00,44.93,44.94,44.93,44.93,144800.0,31.514,31.521,31.514,31.514,144800.0
2013-02-01 15:20:00,44.93,44.94,44.91,44.91,156600.0,31.514,31.521,31.5,31.5,156600.0
2013-02-01 15:30:00,44.91,44.93,44.9,44.91,255800.0,31.5,31.514,31.493,31.5,255800.0
2013-02-01 15:40:00,44.91,44.95,44.91,44.95,205100.0,31.5,31.528,31.5,31.528,205100.0
2013-02-01 15:50:00,44.95,44.95,44.86,44.86,1071100.0,31.528,31.528,31.4649,31.4649,1071100.0
2013-02-04 09:30:00,44.51,44.54,44.5,44.51,575300.0,31.2194,31.2405,31.2124,31.2194,575300.0
2013-02-04 09:40:00,44.51,44.51,44.38,44.43,610200.0,31.2194,31.2194,31.1282,31.1633,610200.0
2013-02-04 09:50:00,44.43,44.48,44.41,44.46,428600.0,31.1633,31.1984,31.1493,31.1843,428600.0
2013-02-04 10:00:00,44.45,44.49,44.42,44.46,792100.0,31.1773,31.2054,31.1563,31.1843,792100.0
2013-02-04 10:10:00,44.47,44.49,44.42,44.44,487600.0,31.1914,31.2054,31.1563,31.1703,487600.0
2013-02-04 10:20:00,44.44,44.46,44.42,44.44,240800.0,31.1703,31.1843,31.1563,31.1703,240800.0
2013-02-04 10:30:00,44.43,44.43,44.38,44.38,248100.0,31.1633,31.1633,31.1282,31.1282,248100.0
2013-02-04 10:40:00,44.38,44.41,44.35,44.39,294800.0,31.1282,31.1493,31.1072,31.1352,294800.0
2013-02-04 10:50:00,44.38,44.39,44.36,44.36,167500.0,31.1282,31.1352,31.1142,31.1142,167500.0
2013-02-04 11:00:00,44.36,44.38,44.34,44.36,191900.0,31.1142,31.1282,31.1002,31.1142,191900.0
2013-02-04 11:10:00,44.36,44.38,44.35,44.36,228300.0,31.1142,31.1282,31.1072,31.1142,228300.0
2013-02-04 11:20:00,44.36,44.38,44.29,44.3,173400.0,31.1142,31.1282,31.0651,31.0721,173400.0
2013-02-04 11:30:00,44.29,44.3,44.26,44.27,326000.0,31.0651,31.0721,31.0441,31.0511,326000.0
2013-02-04 11:40:00,44.27,44.3,44.24,44.29,458100.0,31.0511,31.0721,31.03,31.0651,458100.0
2013-02-04 11:50:00,44.3,44.3,44.24,44.26,232200.0,31.0721,31.0721,31.03,31.0441,232200.0
2013-02-04 12:00:00,44.25,44.26,44.19,44.2,370000.0,31.037,31.0441,30.995,31.002,370000.0
2013-02-04 12:10:00,44.21,44.22,44.18,44.19,234300.0,31.009,31.016,30.9879,30.995,234300.0
2013-02-04 12:20:00,44.2,44.2,44.15,44.19,208000.0,31.002,31.002,30.9669,30.995,208000.0
2013-02-04 12:30:00,44.19,44.24,44.19,44.24,128300.0,30.995,31.03,30.995,31.03,128300.0
2013-02-04 12:40:00,44.24,44.24,44.23,44.24,56400.0,31.03,31.03,31.023,31.03,56400.0
2013-02-04 12:50:00,44.24,44.24,44.21,44.23,113300.0,31.03,31.03,31.009,31.023,113300.0
2013-02-04 13:00:00,44.23,44.24,44.2,44.23,134100.0,31.023,31.03,31.002,31.023,134100.0
2013-02-04 13:10:00,44.24,44.25,44.21,44.23,183500.0,31.03,31.037,31.009,31.023,183500.0
2013-02-04 13:20:00,44.23,44.26,44.22,44.25,495100.0,31.023,31.0441,31.016,31.037,495100.0
2013-02-04 13:30:00,44.25,44.25,44.22,44.24,357900.0,31.037,31.037,31.016,31.03,357900.0
2013-02-04 13:40:00,44.23,44.26,44.2,44.22,390900.0,31.023,31.0441,31.002,31.016,390900.0
2013-02-04 13:50:00,44.22,44.25,44.19,44.24,188300.0,31.016,31.037,30.995,31.03,188300.0
2013-02-04 14:00:00,44.25,44.26,44.22,44.23,194400.0,31.037,31.0441,31.016,31.023,194400.0
2013-02-04 14:10:00,44.23,44.27,44.23,44.25,147200.0,31.023,31.0511,31.023,31.037,147200.0
2013-02-04 14:20:00,44.25,44.28,44.22,44.28,174900.0,31.037,31.0581,31.016,31.0581,174900.0
2013-02-04 14:30:00,44.28,44.29,44.26,44.27,160300.0,31.0581,31.0651,31.0441,31.0511,160300.0
2013-02-04 14:40:00,44.27,44.32,44.27,44.3,303300.0,31.0511,31.0861,31.0511,31.0721,303300.0
2013-02-04 14:50:00,44.3,44.33,44.28,44.32,362100.0,31.0721,31.0932,31.0581,31.0861,362100.0
2013-02-04 15:00:00,44.32,44.32,44.28,44.29,241000.0,31.0861,31.0861,31.0581,31.0651,241000.0
2013-02-04 15:10:00,44.28,44.29,44.27,44.29,174300.0,31.0581,31.0651,31.0511,31.0651,174300.0
2013-02-04 15:20:00,44.29,44.31,44.27,44.3,219000.0,31.0651,31.0791,31.0511,31.0721,219000.0
2013-02-04 15:30:00,44.3,44.3,44.24,44.24,350400.0,31.0721,31.0721,31.03,31.03,350400.0
2013-02-04 15:40:00,44.24,44.28,44.24,44.25,601100.0,31.03,31.0581,31.03,31.037,601100.0
2013-02-04 15:50:00,44.24,44.28,44.21,44.27,1629500.0,31.03,31.0581,31.009,31.0511,1629500.0
2013-02-05 09:30:00,44.49,44.52,44.38,44.44,6263600.0,31.2054,31.2264,31.1282,31.1703,6263600.0
2013-02-05 09:40:00,44.44,44.44,44.37,44.39,909000.0,31.1703,31.1703,31.1212,31.1352,909000.0
2013-02-05 09:50:00,44.4,44.45,44.4,44.42,809400.0,31.1423,31.1773,31.1423,31.1563,809400.0
2013-02-05 10:00:00,44.42,44.44,44.4,44.41,546000.0,31.1563,31.1703,31.1423,31.1493,546000.0
2013-02-05 10:10:00,44.41,44.42,44.36,44.36,409800.0,31.1493,31.1563,31.1142,31.1142,409800.0
2013-02-05 10:20:00,44.36,44.38,44.3,44.35,6119300.0,31.1142,31.1282,31.0721,31.1072,6119300.0
2013-02-05 10:30:00,44.34,44.38,44.32,44.38,640500.0,31.1002,31.1282,31.0861,31.1282,640500.0
2013-02-05 10:40:00,44.38,44.39,44.36,44.37,465000.0,31.1282,31.1352,31.1142,31.1212,465000.0
2013-02-05 10:50:00,44.37,44.41,44.36,44.39,296700.0,31.1212,31.1493,31.1142,31.1352,296700.0
2013-02-05 11:00:00,44.39,44.4,44.35,44.35,366800.0,31.1352,31.1423,31.1072,31.1072,366800.0
2013-02-05 11:10:00,44.35,44.4,44.35,44.36,340400.0,31.1072,31.1423,31.1072,31.1142,340400.0
2013-02-05 11:20:00,44.36,44.4,44.35,44.38,335700.0,31.1142,31.1423,31.1072,31.1282,335700.0
2013-02-05 11:30:00,44.39,44.42,44.38,44.38,210400.0,31.1352,31.1563,31.1282,31.1282,210400.0
2013-02-05 11:40:00,44.37,44.38,44.29,44.33,5391400.0,31.1212,31.1282,31.0651,31.0932,5391400.0
2013-02-05 11:50:00,44.32,44.34,44.32,44.34,255500.0,31.0861,31.1002,31.0861,31.1002,255500.0
2013-02-05 12:00:00,44.34,44.35,44.31,44.32,163500.0,31.1002,31.1072,31.0791,31.0861,163500.0
2013-02-05 12:10:00,44.32,44.35,44.32,44.35,204500.0,31.0861,31.1072,31.0861,31.1072,204500.0
2013-02-05 12:20:00,44.35,44.35,44.32,44.32,98000.0,31.1072,31.1072,31.0861,31.0861,98000.0
2013-02-05 12:30:00,44.31,44.33,44.31,44.32,146400.0,31.0791,31.0932,31.0791,31.0861,146400.0
2013-02-05 12:40:00,44.31,44.35,44.3,44.34,287200.0,31.0791,31.1072,31.0721,31.1002,287200.0
2013-02-05 12:50:00,44.34,44.36,44.34,44.34,213000.0,31.1002,31.1142,31.1002,31.1002,213000.0
2013-02-05 13:00:00,44.34,44.38,44.34,44.37,235000.0,31.1002,31.1282,31.1002,31.1212,235000.0
2013-02-05 13:10:00,44.37,44.38,44.37,44.38,122800.0,31.1212,31.1282,31.1212,31.1282,122800.0
2013-02-05 13:20:00,44.38,44.42,44.37,44.42,323900.0,31.1282,31.1563,31.1212,31.1563,323900.0
2013-02-05 13:30:00,44.42,44.46,44.41,44.45,520000.0,31.1563,31.1843,31.1493,31.1773,520000.0
2013-02-05 13:40:00,44.45,44.46,44.44,44.46,266400.0,31.1773,31.1843,31.1703,31.1843,266400.0
2013-02-05 13:50:00,44.46,44.46,44.45,44.45,99300.0,31.1843,31.1843,31.1773,31.1773,99300.0
2013-02-05 14:00:00,44.45,44.49,44.45,44.49,199100.0,31.1773,31.2054,31.1773,31.2054,199100.0
2013-02-05 14:10:00,44.49,44.51,44.47,44.5,438900.0,31.2054,31.2194,31.1914,31.2124,438900.0
2013-02-05 14:20:00,44.51,44.51,44.49,44.5,96100.0,31.2194,31.2194,31.2054,31.2124,96100.0
2013-02-05 14:30:00,44.5,44.51,44.5,44.5,136300.0,31.2124,31.2194,31.2124,31.2124,136300.0
2013-02-05 14:40:00,44.51,44.54,44.5,44.53,424400.0,31.2194,31.2405,31.2124,31.2334,424400.0
2013-02-05 14:50:00,44.53,44.54,44.51,44.52,551100.0,31.2334,31.2405,31.2194,31.2264,551100.0
2013-02-05 15:00:00,44.51,44.52,44.49,44.5,132200.0,31.2194,31.2264,31.2054,31.2124,132200.0
2013-02-05 15:10:00,44.5,44.52,44.49,44.5,333700.0,31.2124,31.2264,31.2054,31.2124,333700.0
2013-02-05 15:20:00,44.5,44.52,44.47,44.48,534800.0,31.2124,31.2264,31.1914,31.1984,534800.0
2013-02-05 15:30:00,44.47,44.49,44.46,44.47,390300.0,31.1914,31.2054,31.1843,31.1914,390300.0
2013-02-05 15:40:00,44.46,44.47,44.44,44.44,432300.0,31.1843,31.1914,31.1703,31.1703,432300.0
2013-02-05 15:50:00,44.44,44.45,44.37,44.38,2062500.0,31.1703,31.1773,31.1212,31.1282,2062500.0
2013-02-06 09:30:00,44.15,44.15,44.08,44.11,582200.0,30.9669,30.9669,30.9178,30.9389,582200.0
2013-02-06 09:40:00,44.11,44.13,44.03,44.05,720100.0,30.9389,30.9529,30.8827,30.8968,720100.0
2013-02-06 09:50:00,44.05,44.09,44.05,44.07,374200.0,30.8968,30.9248,30.8968,30.9108,374200.0
2013-02-06 10:00:00,44.08,44.08,44.04,44.05,933900.0,30.9178,30.9178,30.8898,30.8968,933900.0
2013-02-06 10:10:00,44.05,44.09,44.05,44.07,175400.0,30.8968,30.9248,30.8968,30.9108,175400.0
2013-02-06 10:20:00,44.07,44.09,44.04,44.07,1880300.0,30.9108,30.9248,30.8898,30.9108,1880300.0
2013-02-06 10:30:00,44.08,44.09,44.05,44.08,1239500.0,30.9178,30.9248,30.8968,30.9178,1239500.0
2013-02-06 10:40:00,44.07,44.09,44.07,44.08,748400.0,30.9108,30.9248,30.9108,30.9178,748400.0
2013-02-06 10:50:00,44.08,44.12,44.08,44.1,375200.0,30.9178,30.9459,30.9178,30.9318,375200.0
2013-02-06 11:00:00,44.09,44.13,44.09,44.1,296000.0,30.9248,30.9529,30.9248,30.9318,296000.0
2013-02-06 11:10:00,44.1,44.13,44.1,44.12,242800.0,30.9318,30.9529,30.9318,30.9459,242800.0
2013-02-06 11:20:00,44.12,44.15,44.11,44.14,274800.0,30.9459,30.9669,30.9389,30.9599,274800.0
2013-02-06 11:30:00,44.14,44.14,44.09,44.09,191900.0,30.9599,30.9599,30.9248,30.9248,191900.0
2013-02-06 11:40:00,44.09,44.13,44.09,44.1,291900.0,30.9248,30.9529,30.9248,30.9318,291900.0
2013-02-06 11:50:00,44.1,44.12,44.1,44.12,188100.0,30.9318,30.9459,30.9318,30.9459,188100.0
2013-02-06 12:00:00,44.12,44.14,44.08,44.14,418400.0,30.9459,30.9599,30.9178,30.9599,418400.0
2013-02-06 12:10:00,44.14,44.15,44.12,44.12,208600.0,30.9599,30.9669,30.9459,30.9459,208600.0
2013-02-06 12:20:00,44.12,44.16,44.11,44.13,540100.0,30.9459,30.9739,30.9389,30.9529,540100.0
2013-02-06 12:30:00,44.13,44.17,44.12,44.17,499400.0,30.9529,30.9809,30.9459,30.9809,499400.0
2013-02-06 12:40:00,44.17,44.2,44.16,44.18,358800.0,30.9809,31.002,30.9739,30.9879,358800.0
2013-02-06 12:50:00,44.17,44.18,44.13,44.13,194100.0,30.9809,30.9879,30.9529,30.9529,194100.0
2013-02-06 13:00:00,44.13,44.14,44.09,44.11,362100.0,30.9529,30.9599,30.9248,30.9389,362100.0
2013-02-06 13:10:00,44.11,44.12,44.09,44.12,227100.0,30.9389,30.9459,30.9248,30.9459,227100.0
2013-02-06 13:20:00,44.12,44.12,44.07,44.09,519000.0,30.9459,30.9459,30.9108,30.9248,519000.0
2013-02-06 13:30:00,44.09,44.11,44.07,44.1,551900.0,30.9248,30.9389,30.9108,30.9318,551900.0
2013-02-06 13:40:00,44.11,44.12,44.08,44.11,347400.0,30.9389,30.9459,30.9178,30.9389,347400.0
2013-02-06 13:50:00,44.1,44.12,44.09,44.09,241400.0,30.9318,30.9459,30.9248,30.9248,241400.0
2013-02-06 14:00:00,44.09,44.12,44.08,44.11,224200.0,30.9248,30.9459,30.9178,30.9389,224200.0
2013-02-06 14:10:00,44.12,44.14,44.11,44.14,149000.0,30.9459,30.9599,30.9389,30.9599,149000.0
2013-02-06 14:20:00,44.14,44.16,44.13,44.16,204300.0,30.9599,30.9739,30.9529,30.9739,204300.0
2013-02-06 14:30:00,44.15,44.18,44.15,44.17,272300.0,30.9669,30.9879,30.9669,30.9809,272300.0
2013-02-06 14:40:00,44.18,44.23,44.18,44.23,602800.0,30.9879,31.023,30.9879,31.023,602800.0
2013-02-06 14:50:00,44.22,44.23,44.2,44.23,195300.0,31.016,31.023,31.002,31.023,195300.0
2013-02-06 15:00:00,44.23,44.26,44.22,44.25,459300.0,31.023,31.0441,31.016,31.037,459300.0
2013-02-06 15:10:00,44.26,44.26,44.24,44.25,264600.0,31.0441,31.0441,31.03,31.037,264600.0
2013-02-06 15:20:00,44.25,44.28,44.25,44.28,207100.0,31.037,31.0581,31.037,31.0581,207100.0
2013-02-06 15:30:00,44.28,44.28,44.26,44.28,247600.0,31.0581,31.0581,31.0441,31.0581,247600.0
2013-02-06 15:40:00,44.28,44.28,44.26,44.27,560300.0,31.0581,31.0581,31.0441,31.0511,560300.0
2013-02-06 15:50:00,44.27,44.31,44.26,44.31,1492600.0,31.0511,31.0791,31.0441,31.0791,1492600.0
2013-02-07 09:30:00,44.24,44.26,44.16,44.16,631600.0,31.03,31.0441,30.9739,30.9739,631600.0
2013-02-07 09:40:00,44.16,44.16,44.09,44.15,366800.0,30.9739,30.9739,30.9248,30.9669,366800.0
2013-02-07 09:50:00,44.16,44.16,44.08,44.1,355400.0,30.9739,30.9739,30.9178,30.9318,355400.0
2013-02-07 10:00:00,44.11,44.12,44.06,44.07,418700.0,30.9389,30.9459,30.9038,30.9108,418700.0
2013-02-07 10:10:00,44.07,44.08,44.01,44.03,503700.0,30.9108,30.9178,30.8687,30.8827,503700.0
2013-02-07 10:20:00,44.03,44.04,43.91,43.94,718700.0,30.8827,30.8898,30.7986,30.8196,718700.0
2013-02-07 10:30:00,43.94,43.94,43.84,43.87,802600.0,30.8196,30.8196,30.7495,30.7705,802600.0
2013-02-07 10:40:00,43.87,43.89,43.82,43.85,419800.0,30.7705,30.7845,30.7354,30.7565,419800.0
2013-02-07 10:50:00,43.86,43.86,43.8,43.84,474100.0,30.7635,30.7635,30.7214,30.7495,474100.0
2013-02-07 11:00:00,43.84,43.87,43.81,43.87,137600.0,30.7495,30.7705,30.7284,30.7705,137600.0
2013-02-07 11:10:00,43.87,43.87,43.82,43.83,212600.0,30.7705,30.7705,30.7354,30.7425,212600.0
2013-02-07 11:20:00,43.84,43.86,43.81,43.83,253800.0,30.7495,30.7635,30.7284,30.7425,253800.0
2013-02-07 11:30:00,43.83,43.84,43.78,43.78,331100.0,30.7425,30.7495,30.7074,30.7074,331100.0
2013-02-07 11:40:00,43.78,43.79,43.75,43.76,429800.0,30.7074,30.7144,30.6863,30.6934,429800.0
2013-02-07 11:50:00,43.76,43.8,43.76,43.79,176500.0,30.6934,30.7214,30.6934,30.7144,176500.0
2013-02-07 12:00:00,43.79,43.82,43.79,43.82,152000.0,30.7144,30.7354,30.7144,30.7354,152000.0
2013-02-07 12:10:00,43.81,43.82,43.8,43.81,185200.0,30.7284,30.7354,30.7214,30.7284,185200.0
2013-02-07 12:20:00,43.81,43.84,43.8,43.84,194500.0,30.7284,30.7495,30.7214,30.7495,194500.0
2013-02-07 12:30:00,43.84,43.87,43.83,43.87,119900.0,30.7495,30.7705,30.7425,30.7705,119900.0
2013-02-07 12:40:00,43.87,43.88,43.86,43.87,177800.0,30.7705,30.7775,30.7635,30.7705,177800.0
2013-02-07 12:50:00,43.88,43.88,43.84,43.85,173800.0,30.7775,30.7775,30.7495,30.7565,173800.0
2013-02-07 13:00:00,43.85,43.87,43.83,43.83,167200.0,30.7565,30.7705,30.7425,30.7425,167200.0
2013-02-07 13:10:00,43.83,43.87,43.83,43.86,172100.0,30.7425,30.7705,30.7425,30.7635,172100.0
2013-02-07 13:20:00,43.87,43.9,43.85,43.9,102100.0,30.7705,30.7916,30.7565,30.7916,102100.0
2013-02-07 13:30:00,43.9,43.9,43.88,43.88,172700.0,30.7916,30.7916,30.7775,30.7775,172700.0
2013-02-07 13:40:00,43.89,43.94,43.88,43.91,355500.0,30.7845,30.8196,30.7775,30.7986,355500.0
2013-02-07 13:50:00,43.91,43.94,43.91,43.93,154700.0,30.7986,30.8196,30.7986,30.8126,154700.0
2013-02-07 14:00:00,43.94,43.97,43.93,43.94,246300.0,30.8196,30.8407,30.8126,30.8196,246300.0
2013-02-07 14:10:00,43.94,43.95,43.93,43.95,189000.0,30.8196,30.8266,30.8126,30.8266,189000.0
2013-02-07 14:20:00,43.95,43.97,43.93,43.96,275000.0,30.8266,30.8407,30.8126,30.8336,275000.0
2013-02-07 14:30:00,43.97,43.98,43.93,43.93,302900.0,30.8407,30.8477,30.8126,30.8126,302900.0
2013-02-07 14:40:00,43.93,43.96,43.92,43.95,315800.0,30.8126,30.8336,30.8056,30.8266,315800.0
2013-02-07 14:50:00,43.96,43.98,43.95,43.98,398700.0,30.8336,30.8477,30.8266,30.8477,398700.0
2013-02-07 15:00:00,43.97,43.98,43.92,43.96,424100.0,30.8407,30.8477,30.8056,30.8336,424100.0
2013-02-07 15:10:00,43.96,43.97,43.93,43.96,341400.0,30.8336,30.8407,30.8126,30.8336,341400.0
2013-02-07 15:20:00,43.96,43.96,43.92,43.93,351100.0,30.8336,30.8336,30.8056,30.8126,351100.0
2013-02-07 15:30:00,43.93,43.96,43.9,43.94,525800.0,30.8126,30.8336,30.7916,30.8196,525800.0
2013-02-07 15:40:00,43.95,43.96,43.93,43.94,699100.0,30.8266,30.8336,30.8126,30.8196,699100.0
2013-02-07 15:50:00,43.94,43.95,43.9,43.94,1413900.0,30.8196,30.8266,30.7916,30.8196,1413900.0
2013-02-08 09:30:00,44.07,44.12,44.05,44.12,1292600.0,30.9108,30.9459,30.8968,30.9459,1292600.0
2013-02-08 09:40:00,44.12,44.19,44.12,44.13,414900.0,30.9459,30.995,30.9459,30.9529,414900.0
2013-02-08 09:50:00,44.13,44.2,44.13,44.18,303700.0,30.9529,31.002,30.9529,30.9879,303700.0
2013-02-08 10:00:00,44.19,44.26,44.19,44.22,507400.0,30.995,31.0441,30.995,31.016,507400.0
2013-02-08 10:10:00,44.23,44.24,44.21,44.21,400600.0,31.023,31.03,31.009,31.009,400600.0
2013-02-08 10:20:00,44.21,44.25,44.21,44.22,588200.0,31.009,31.037,31.009,31.016,588200.0
2013-02-08 10:30:00,44.22,44.29,44.21,44.27,258900.0,31.016,31.0651,31.009,31.0511,258900.0
2013-02-08 10:40:00,44.27,44.28,44.24,44.28,372400.0,31.0511,31.0581,31.03,31.0581,372400.0
2013-02-08 10:50:00,44.28,44.28,44.26,44.26,277600.0,31.0581,31.0581,31.0441,31.0441,277600.0
2013-02-08 11:00:00,44.26,44.27,44.21,44.23,174300.0,31.0441,31.0511,31.009,31.023,174300.0
2013-02-08 11:10:00,44.23,44.23,44.19,44.21,155500.0,31.023,31.023,30.995,31.009,155500.0
2013-02-08 11:20:00,44.21,44.21,44.19,44.2,162200.0,31.009,31.009,30.995,31.002,162200.0
2013-02-08 11:30:00,44.19,44.2,44.16,44.2,275200.0,30.995,31.002,30.9739,31.002,275200.0
2013-02-08 11:40:00,44.2,44.21,44.19,44.2,270500.0,31.002,31.009,30.995,31.002,270500.0
2013-02-08 11:50:00,44.21,44.25,44.2,44.23,324500.0,31.009,31.037,31.002,31.023,324500.0
2013-02-08 12:00:00,44.23,44.24,44.21,44.21,138900.0,31.023,31.03,31.009,31.009,138900.0
2013-02-08 12:10:00,44.22,44.25,44.21,44.24,150300.0,31.016,31.037,31.009,31.03,150300.0
2013-02-08 12:20:00,44.24,44.25,44.22,44.22,139500.0,31.03,31.037,31.016,31.016,139500.0
2013-02-08 12:30:00,44.23,44.23,44.2,44.22,213500.0,31.023,31.023,31.002,31.016,213500.0
2013-02-08 12:40:00,44.22,44.22,44.2,44.22,117100.0,31.016,31.016,31.002,31.016,117100.0
2013-02-08 12:50:00,44.22,44.23,44.22,44.23,415200.0,31.016,31.023,31.016,31.023,415200.0
2013-02-08 13:00:00,44.22,44.25,44.22,44.24,96700.0,31.016,31.037,31.016,31.03,96700.0
2013-02-08 13:10:00,44.24,44.25,44.24,44.24,100700.0,31.03,31.037,31.03,31.03,100700.0
2013-02-08 13:20:00,44.24,44.25,44.21,44.24,395900.0,31.03,31.037,31.009,31.03,395900.0
2013-02-08 13:30:00,44.24,44.25,44.23,44.23,140700.0,31.03,31.037,31.023,31.023,140700.0
2013-02-08 13:40:00,44.23,44.27,44.23,44.25,249800.0,31.023,31.0511,31.023,31.037,249800.0
2013-02-08 13:50:00,44.25,44.29,44.25,44.28,179100.0,31.037,31.0651,31.037,31.0581,179100.0
2013-02-08 14:00:00,44.28,44.29,44.27,44.29,158200.0,31.0581,31.0651,31.0511,31.0651,158200.0
2013-02-08 14:10:00,44.29,44.3,44.28,44.29,153800.0,31.0651,31.0721,31.0581,31.0651,153800.0
2013-02-08 14:20:00,44.28,44.28,44.26,44.28,155500.0,31.0581,31.0581,31.0441,31.0581,155500.0
2013-02-08 14:30:00,44.28,44.29,44.27,44.29,140500.0,31.0581,31.0651,31.0511,31.0651,140500.0
2013-02-08 14:40:00,44.28,44.3,44.27,44.28,358500.0,31.0581,31.0721,31.0511,31.0581,358500.0
2013-02-08 14:50:00,44.27,44.29,44.27,44.27,287600.0,31.0511,31.0651,31.0511,31.0511,287600.0
2013-02-08 15:00:00,44.27,44.28,44.25,44.28,288500.0,31.0511,31.0581,31.037,31.0581,288500.0
2013-02-08 15:10:00,44.28,44.29,44.27,44.27,326600.0,31.0581,31.0651,31.0511,31.0511,326600.0
2013-02-08 15:20:00,44.27,44.28,44.26,44.26,307100.0,31.0511,31.0581,31.0441,31.0441,307100.0
2013-02-08 15:30:00,44.26,44.26,44.22,44.25,398000.0,31.0441,31.0441,31.016,31.037,398000.0
2013-02-08 15:40:00,44.25,44.29,44.24,44.27,415800.0,31.037,31.0651,31.03,31.0511,415800.0
2013-02-08 15:50:00,44.27,44.3,44.27,44.29,1317200.0,31.0511,31.0721,31.0511,31.0651,1317200.0
2013-02-11 09:30:00,44.19,44.19,44.13,44.15,1057900.0,30.995,30.995,30.9529,30.9669,1057900.0
2013-02-11 09:40:00,44.16,44.16,44.09,44.12,498500.0,30.9739,30.9739,30.9248,30.9459,498500.0
2013-02-11 09:50:00,44.12,44.13,44.09,44.11,221600.0,30.9459,30.9529,30.9248,30.9389,221600.0
2013-02-11 10:00:00,44.11,44.14,44.1,44.13,347400.0,30.9389,30.9599,30.9318,30.9529,347400.0
2013-02-11 10:10:00,44.12,44.15,44.05,44.09,369100.0,30.9459,30.9669,30.8968,30.9248,369100.0
2013-02-11 10:20:00,44.09,44.14,44.08,44.13,174900.0,30.9248,30.9599,30.9178,30.9529,174900.0
2013-02-11 10:30:00,44.12,44.13,44.08,44.12,260100.0,30.9459,30.9529,30.9178,30.9459,260100.0
2013-02-11 10:40:00,44.12,44.17,44.11,44.16,237300.0,30.9459,30.9809,30.9389,30.9739,237300.0
2013-02-11 10:50:00,44.16,44.17,44.15,44.16,90700.0,30.9739,30.9809,30.9669,30.9739,90700.0
2013-02-11 11:00:00,44.17,44.22,44.16,44.2,319000.0,30.9809,31.016,30.9739,31.002,319000.0
2013-02-11 11:10:00,44.2,44.22,44.19,44.21,291900.0,31.002,31.016,30.995,31.009,291900.0
2013-02-11 11:20:00,44.21,44.21,44.17,44.18,58300.0,31.009,31.009,30.9809,30.9879,58300.0
2013-02-11 11:30:00,44.18,44.2,44.17,44.2,88700.0,30.9879,31.002,30.9809,31.002,88700.0
2013-02-11 11:40:00,44.2,44.21,44.17,44.17,146600.0,31.002,31.009,30.9809,30.9809,146600.0
2013-02-11 11:50:00,44.17,44.2,44.17,44.19,92900.0,30.9809,31.002,30.9809,30.995,92900.0
2013-02-11 12:00:00,44.19,44.19,44.16,44.16,156100.0,30.995,30.995,30.9739,30.9739,156100.0
2013-02-11 12:10:00,44.16,44.17,44.13,44.15,57600.0,30.9739,30.9809,30.9529,30.9669,57600.0
2013-02-11 12:20:00,44.15,44.18,44.15,44.17,74400.0,30.9669,30.9879,30.9669,30.9809,74400.0
2013-02-11 12:30:00,44.17,44.18,44.14,44.16,62300.0,30.9809,30.9879,30.9599,30.9739,62300.0
2013-02-11 12:40:00,44.15,44.16,44.12,44.14,79700.0,30.9669,30.9739,30.9459,30.9599,79700.0
2013-02-11 12:50:00,44.15,44.18,44.14,44.17,136100.0,30.9669,30.9879,30.9599,30.9809,136100.0
2013-02-11 13:00:00,44.17,44.21,44.17,44.18,135900.0,30.9809,31.009,30.9809,30.9879,135900.0
2013-02-11 13:10:00,44.18,44.19,44.14,44.15,68700.0,30.9879,30.995,30.9599,30.9669,68700.0
2013-02-11 13:20:00,44.15,44.16,44.14,44.16,118900.0,30.9669,30.9739,30.9599,30.9739,118900.0
2013-02-11 13:30:00,44.16,44.17,44.14,44.14,149500.0,30.9739,30.9809,30.9599,30.9599,149500.0
2013-02-11 13:40:00,44.15,44.15,44.14,44.15,123500.0,30.9669,30.9669,30.9599,30.9669,123500.0
2013-02-11 13:50:00,44.14,44.17,44.14,44.17,70700.0,30.9599,30.9809,30.9599,30.9809,70700.0
2013-02-11 14:00:00,44.17,44.19,44.16,44.18,105100.0,30.9809,30.995,30.9739,30.9879,105100.0
2013-02-11 14:10:00,44.19,44.19,44.18,44.19,154700.0,30.995,30.995,30.9879,30.995,154700.0
2013-02-11 14:20:00,44.19,44.2,44.18,44.19,133400.0,30.995,31.002,30.9879,30.995,133400.0
2013-02-11 14:30:00,44.19,44.21,44.19,44.2,60300.0,30.995,31.009,30.995,31.002,60300.0
2013-02-11 14:40:00,44.2,44.22,44.19,44.19,223900.0,31.002,31.016,30.995,30.995,223900.0
2013-02-11 14:50:00,44.19,44.21,44.18,44.19,176200.0,30.995,31.009,30.9879,30.995,176200.0
2013-02-11 15:00:00,44.19,44.22,44.18,44.22,166300.0,30.995,31.016,30.9879,31.016,166300.0
2013-02-11 15:10:00,44.22,44.24,44.21,44.23,159000.0,31.016,31.03,31.009,31.023,159000.0
2013-02-11 15:20:00,44.23,44.25,44.23,44.23,308800.0,31.023,31.037,31.023,31.023,308800.0
2013-02-11 15:30:00,44.23,44.27,44.23,44.27,197800.0,31.023,31.0511,31.023,31.0511,197800.0
2013-02-11 15:40:00,44.27,44.28,44.25,44.27,384800.0,31.0511,31.0581,31.037,31.0511,384800.0
2013-02-11 15:50:00,44.27,44.28,44.23,44.27,1549500.0,31.0511,31.0581,31.023,31.0511,1549500.0
2013-02-12 09:30:00,44.22,44.22,44.14,44.16,554100.0,31.016,31.016,30.9599,30.9739,554100.0
2013-02-12 09:40:00,44.17,44.18,44.1,44.11,242400.0,30.9809,30.9879,30.9318,30.9389,242400.0
2013-02-12 09:50:00,44.12,44.16,44.12,44.12,374600.0,30.9459,30.9739,30.9459,30.9459,374600.0
2013-02-12 10:00:00,44.12,44.17,44.12,44.16,154300.0,30.9459,30.9809,30.9459,30.9739,154300.0
2013-02-12 10:10:00,44.17,44.17,44.14,44.14,129900.0,30.9809,30.9809,30.9599,30.9599,129900.0
2013-02-12 10:20:00,44.15,44.18,44.14,44.16,258900.0,30.9669,30.9879,30.9599,30.9739,258900.0
2013-02-12 10:30:00,44.15,44.16,44.12,44.14,199700.0,30.9669,30.9739,30.9459,30.9599,199700.0
2013-02-12 10:40:00,44.14,44.17,44.13,44.16,459600.0,30.9599,30.9809,30.9529,30.9739,459600.0
2013-02-12 10:50:00,44.17,44.22,44.16,44.22,100400.0,30.9809,31.016,30.9739,31.016,100400.0
2013-02-12 11:00:00,44.22,44.25,44.22,44.25,91500.0,31.016,31.037,31.016,31.037,91500.0
2013-02-12 11:10:00,44.25,44.26,44.21,44.22,175000.0,31.037,31.0441,31.009,31.016,175000.0
2013-02-12 11:20:00,44.22,44.23,44.21,44.23,203500.0,31.016,31.023,31.009,31.023,203500.0
2013-02-12 11:30:00,44.23,44.28,44.22,44.27,399100.0,31.023,31.0581,31.016,31.0511,399100.0
2013-02-12 11:40:00,44.27,44.27,44.24,44.25,252800.0,31.0511,31.0511,31.03,31.037,252800.0
2013-02-12 11:50:00,44.25,44.28,44.24,44.28,384400.0,31.037,31.0581,31.03,31.0581,384400.0
2013-02-12 12:00:00,44.28,44.29,44.27,44.28,124100.0,31.0581,31.0651,31.0511,31.0581,124100.0
2013-02-12 12:10:00,44.27,44.29,44.27,44.28,102300.0,31.0511,31.0651,31.0511,31.0581,102300.0
2013-02-12 12:20:00,44.27,44.31,44.27,44.29,131600.0,31.0511,31.0791,31.0511,31.0651,131600.0
2013-02-12 12:30:00,44.3,44.31,44.29,44.31,115600.0,31.0721,31.0791,31.0651,31.0791,115600.0
2013-02-12 12:40:00,44.31,44.32,44.31,44.31,59000.0,31.0791,31.0861,31.0791,31.0791,59000.0
2013-02-12 12:50:00,44.32,44.39,44.31,44.38,516800.0,31.0861,31.1352,31.0791,31.1282,516800.0
2013-02-12 13:00:00,44.39,44.41,44.38,44.41,422200.0,31.1352,31.1493,31.1282,31.1493,422200.0
2013-02-12 13:10:00,44.41,44.45,44.41,44.45,488000.0,31.1493,31.1773,31.1493,31.1773,488000.0
2013-02-12 13:20:00,44.44,44.48,44.43,44.48,406000.0,31.1703,31.1984,31.1633,31.1984,406000.0
2013-02-12 13:30:00,44.48,44.48,44.45,44.46,139500.0,31.1984,31.1984,31.1773,31.1843,139500.0
2013-02-12 13:40:00,44.45,44.46,44.44,44.45,116200.0,31.1773,31.1843,31.1703,31.1773,116200.0
2013-02-12 13:50:00,44.45,44.45,44.41,44.42,206400.0,31.1773,31.1773,31.1493,31.1563,206400.0
2013-02-12 14:00:00,44.41,44.42,44.41,44.41,54400.0,31.1493,31.1563,31.1493,31.1493,54400.0
2013-02-12 14:10:00,44.41,44.42,44.41,44.41,83600.0,31.1493,31.1563,31.1493,31.1493,83600.0
2013-02-12 14:20:00,44.41,44.42,44.38,44.39,169100.0,31.1493,31.1563,31.1282,31.1352,169100.0
2013-02-12 14:30:00,44.39,44.4,44.38,44.4,213100.0,31.1352,31.1423,31.1282,31.1423,213100.0
2013-02-12 14:40:00,44.39,44.4,44.38,44.39,77400.0,31.1352,31.1423,31.1282,31.1352,77400.0
2013-02-12 14:50:00,44.38,44.39,44.36,44.36,142400.0,31.1282,31.1352,31.1142,31.1142,142400.0
2013-02-12 15:00:00,44.37,44.37,44.35,44.36,150600.0,31.1212,31.1212,31.1072,31.1142,150600.0
2013-02-12 15:10:00,44.35,44.37,44.35,44.36,142400.0,31.1072,31.1212,31.1072,31.1142,142400.0
2013-02-12 15:20:00,44.36,44.37,44.34,44.35,224900.0,31.1142,31.1212,31.1002,31.1072,224900.0
2013-02-12 15:30:00,44.35,44.36,44.31,44.33,473700.0,31.1072,31.1142,31.0791,31.0932,473700.0
2013-02-12 15:40:00,44.32,44.34,44.3,44.33,1312900.0,31.0861,31.1002,31.0721,31.0932,1312900.0
2013-02-12 15:50:00,44.32,44.34,44.31,44.34,1079500.0,31.0861,31.1002,31.0791,31.1002,1079500.0
2013-02-13 09:30:00,44.59,44.63,44.58,44.63,539400.0,31.2755,31.3036,31.2685,31.3036,539400.0
2013-02-13 09:40:00,44.63,44.64,44.57,44.58,329200.0,31.3036,31.3106,31.2615,31.2685,329200.0
2013-02-13 09:50:00,44.58,44.62,44.55,44.62,380000.0,31.2685,31.2966,31.2475,31.2966,380000.0
2013-02-13 10:00:00,44.62,44.65,44.6,44.62,306100.0,31.2966,31.3176,31.2825,31.2966,306100.0
2013-02-13 10:10:00,44.63,44.66,44.61,44.62,354000.0,31.3036,31.3246,31.2896,31.2966,354000.0
2013-02-13 10:20:00,44.63,44.65,44.61,44.63,174000.0,31.3036,31.3176,31.2896,31.3036,174000.0
2013-02-13 10:30:00,44.63,44.63,44.6,44.61,217400.0,31.3036,31.3036,31.2825,31.2896,217400.0
2013-02-13 10:40:00,44.61,44.62,44.57,44.58,169200.0,31.2896,31.2966,31.2615,31.2685,169200.0
2013-02-13 10:50:00,44.58,44.59,44.54,44.57,225200.0,31.2685,31.2755,31.2405,31.2615,225200.0
2013-02-13 11:00:00,44.58,44.58,44.55,44.57,129200.0,31.2685,31.2685,31.2475,31.2615,129200.0
2013-02-13 11:10:00,44.57,44.57,44.49,44.5,147600.0,31.2615,31.2615,31.2054,31.2124,147600.0
2013-02-13 11:20:00,44.5,44.51,44.45,44.48,396200.0,31.2124,31.2194,31.1773,31.1984,396200.0
2013-02-13 11:30:00,44.48,44.52,44.47,44.48,334700.0,31.1984,31.2264,31.1914,31.1984,334700.0
2013-02-13 11:40:00,44.48,44.51,44.46,44.51,310000.0,31.1984,31.2194,31.1843,31.2194,310000.0
2013-02-13 11:50:00,44.51,44.52,44.49,44.51,175400.0,31.2194,31.2264,31.2054,31.2194,175400.0
2013-02-13 12:00:00,44.52,44.54,44.51,44.54,102100.0,31.2264,31.2405,31.2194,31.2405,102100.0
2013-02-13 12:10:00,44.54,44.55,44.53,44.54,137300.0,31.2405,31.2475,31.2334,31.2405,137300.0
2013-02-13 12:20:00,44.55,44.55,44.51,44.52,363800.0,31.2475,31.2475,31.2194,31.2264,363800.0
2013-02-13 12:30:00,44.52,44.56,44.51,44.55,406800.0,31.2264,31.2545,31.2194,31.2475,406800.0
2013-02-13 12:40:00,44.55,44.57,44.54,44.57,138500.0,31.2475,31.2615,31.2405,31.2615,138500.0
2013-02-13 12:50:00,44.57,44.58,44.54,44.54,142300.0,31.2615,31.2685,31.2405,31.2405,142300.0
2013-02-13 13:00:00,44.55,44.57,44.54,44.55,149500.0,31.2475,31.2615,31.2405,31.2475,149500.0
2013-02-13 13:10:00,44.55,44.56,44.54,44.56,112300.0,31.2475,31.2545,31.2405,31.2545,112300.0
2013-02-13 13:20:00,44.56,44.56,44.53,44.54,98300.0,31.2545,31.2545,31.2334,31.2405,98300.0
2013-02-13 13:30:00,44.53,44.54,44.52,44.53,90900.0,31.2334,31.2405,31.2264,31.2334,90900.0
2013-02-13 13:40:00,44.52,44.57,44.52,44.56,183200.0,31.2264,31.2615,31.2264,31.2545,183200.0
2013-02-13 13:50:00,44.56,44.57,44.54,44.55,78400.0,31.2545,31.2615,31.2405,31.2475,78400.0
2013-02-13 14:00:00,44.54,44.56,44.54,44.54,103000.0,31.2405,31.2545,31.2405,31.2405,103000.0
2013-02-13 14:10:00,44.55,44.55,44.48,44.49,93600.0,31.2475,31.2475,31.1984,31.2054,93600.0
2013-02-13 14:20:00,44.48,44.5,44.47,44.5,118000.0,31.1984,31.2124,31.1914,31.2124,118000.0
2013-02-13 14:30:00,44.5,44.51,44.45,44.48,175600.0,31.2124,31.2194,31.1773,31.1984,175600.0
2013-02-13 14:40:00,44.49,44.5,44.46,44.48,211800.0,31.2054,31.2124,31.1843,31.1984,211800.0
2013-02-13 14:50:00,44.49,44.49,44.47,44.48,386600.0,31.2054,31.2054,31.1914,31.1984,386600.0
2013-02-13 15:00:00,44.49,44.52,44.48,44.51,151900.0,31.2054,31.2264,31.1984,31.2194,151900.0
2013-02-13 15:10:00,44.51,44.52,44.5,44.52,234900.0,31.2194,31.2264,31.2124,31.2264,234900.0
2013-02-13 15:20:00,44.52,44.54,44.51,44.51,150000.0,31.2264,31.2405,31.2194,31.2194,150000.0
2013-02-13 15:30:00,44.52,44.52,44.48,44.5,290200.0,31.2264,31.2264,31.1984,31.2124,290200.0
2013-02-13 15:40:00,44.5,44.51,44.47,44.48,647900.0,31.2124,31.2194,31.1914,31.1984,647900.0
2013-02-13 15:50:00,44.48,44.54,44.47,44.52,1370200.0,31.1984,31.2405,31.1914,31.2264,1370200.0
2013-02-14 09:30:00,44.34,44.37,44.3,44.35,557100.0,31.1002,31.1212,31.0721,31.1072,557100.0
2013-02-14 09:40:00,44.35,44.38,44.33,44.37,245300.0,31.1072,31.1282,31.0932,31.1212,245300.0
2013-02-14 09:50:00,44.37,44.41,44.37,44.39,363500.0,31.1212,31.1493,31.1212,31.1352,363500.0
2013-02-14 10:00:00,44.38,44.42,44.35,44.37,260900.0,31.1282,31.1563,31.1072,31.1212,260900.0
2013-02-14 10:10:00,44.37,44.41,44.36,44.4,464400.0,31.1212,31.1493,31.1142,31.1423,464400.0
2013-02-14 10:20:00,44.4,44.43,44.38,44.42,209700.0,31.1423,31.1633,31.1282,31.1563,209700.0
2013-02-14 10:30:00,44.41,44.43,44.4,44.42,209200.0,31.1493,31.1633,31.1423,31.1563,209200.0
2013-02-14 10:40:00,44.42,44.47,44.41,44.46,161000.0,31.1563,31.1914,31.1493,31.1843,161000.0
2013-02-14 10:50:00,44.46,44.46,44.44,44.45,67000.0,31.1843,31.1843,31.1703,31.1773,67000.0
2013-02-14 11:00:00,44.45,44.46,44.44,44.44,196900.0,31.1773,31.1843,31.1703,31.1703,196900.0
2013-02-14 11:10:00,44.44,44.44,44.42,44.42,143300.0,31.1703,31.1703,31.1563,31.1563,143300.0
2013-02-14 11:20:00,44.43,44.45,44.42,44.43,146100.0,31.1633,31.1773,31.1563,31.1633,146100.0
2013-02-14 11:30:00,44.43,44.46,44.43,44.45,1330700.0,31.1633,31.1843,31.1633,31.1773,1330700.0
2013-02-14 11:40:00,44.45,44.46,44.44,44.45,146400.0,31.1773,31.1843,31.1703,31.1773,146400.0
2013-02-14 11:50:00,44.44,44.46,44.44,44.45,174700.0,31.1703,31.1843,31.1703,31.1773,174700.0
2013-02-14 12:00:00,44.45,44.46,44.44,44.46,212400.0,31.1773,31.1843,31.1703,31.1843,212400.0
2013-02-14 12:10:00,44.46,44.47,44.45,44.45,102100.0,31.1843,31.1914,31.1773,31.1773,102100.0
2013-02-14 12:20:00,44.46,44.47,44.44,44.46,207800.0,31.1843,31.1914,31.1703,31.1843,207800.0
2013-02-14 12:30:00,44.45,44.45,44.44,44.45,72600.0,31.1773,31.1773,31.1703,31.1773,72600.0
2013-02-14 12:40:00,44.44,44.47,44.44,44.45,86900.0,31.1703,31.1914,31.1703,31.1773,86900.0
2013-02-14 12:50:00,44.46,44.48,44.44,44.47,442100.0,31.1843,31.1984,31.1703,31.1914,442100.0
2013-02-14 13:00:00,44.48,44.48,44.47,44.47,28300.0,31.1984,31.1984,31.1914,31.1914,28300.0
2013-02-14 13:10:00,44.48,44.48,44.46,44.47,193100.0,31.1984,31.1984,31.1843,31.1914,193100.0
2013-02-14 13:20:00,44.47,44.48,44.44,44.44,63900.0,31.1914,31.1984,31.1703,31.1703,63900.0
2013-02-14 13:30:00,44.45,44.46,44.44,44.44,80400.0,31.1773,31.1843,31.1703,31.1703,80400.0
2013-02-14 13:40:00,44.44,44.47,44.44,44.46,157600.0,31.1703,31.1914,31.1703,31.1843,157600.0
2013-02-14 13:50:00,44.46,44.48,44.46,44.46,92900.0,31.1843,31.1984,31.1843,31.1843,92900.0
2013-02-14 14:00:00,44.46,44.5,44.45,44.5,190100.0,31.1843,31.2124,31.1773,31.2124,190100.0
2013-02-14 14:10:00,44.5,44.51,44.49,44.5,113400.0,31.2124,31.2194,31.2054,31.2124,113400.0
2013-02-14 14:20:00,44.5,44.52,44.5,44.52,408100.0,31.2124,31.2264,31.2124,31.2264,408100.0
2013-02-14 14:30:00,44.52,44.52,44.5,44.51,211400.0,31.2264,31.2264,31.2124,31.2194,211400.0
2013-02-14 14:40:00,44.51,44.52,44.5,44.52,168700.0,31.2194,31.2264,31.2124,31.2264,168700.0
2013-02-14 14:50:00,44.52,44.53,44.51,44.52,96100.0,31.2264,31.2334,31.2194,31.2264,96100.0
2013-02-14 15:00:00,44.52,44.53,44.51,44.52,89100.0,31.2264,31.2334,31.2194,31.2264,89100.0
2013-02-14 15:10:00,44.51,44.54,44.51,44.52,280300.0,31.2194,31.2405,31.2194,31.2264,280300.0
2013-02-14 15:20:00,44.52,44.54,44.52,44.54,209100.0,31.2264,31.2405,31.2264,31.2405,209100.0
2013-02-14 15:30:00,44.54,44.55,44.53,44.54,509100.0,31.2405,31.2475,31.2334,31.2405,509100.0
2013-02-14 15:40:00,44.54,44.54,44.51,44.51,491400.0,31.2405,31.2405,31.2194,31.2194,491400.0
2013-02-14 15:50:00,44.51,44.52,44.48,44.48,790800.0,31.2194,31.2264,31.1984,31.1984,790800.0
2013-02-15 09:30:00,44.52,44.53,44.46,44.51,383000.0,31.2264,31.2334,31.1843,31.2194,383000.0
2013-02-15 09:40:00,44.5,44.51,44.42,44.43,792800.0,31.2124,31.2194,31.1563,31.1633,792800.0
2013-02-15 09:50:00,44.43,44.51,44.43,44.49,480700.0,31.1633,31.2194,31.1633,31.2054,480700.0
2013-02-15 10:00:00,44.49,44.52,44.49,44.5,314000.0,31.2054,31.2264,31.2054,31.2124,314000.0
2013-02-15 10:10:00,44.5,44.52,44.47,44.5,212600.0,31.2124,31.2264,31.1914,31.2124,212600.0
2013-02-15 10:20:00,44.5,44.51,44.48,44.48,255000.0,31.2124,31.2194,31.1984,31.1984,255000.0
2013-02-15 10:30:00,44.49,44.49,44.45,44.47,123500.0,31.2054,31.2054,31.1773,31.1914,123500.0
2013-02-15 10:40:00,44.46,44.48,44.45,44.47,398600.0,31.1843,31.1984,31.1773,31.1914,398600.0
2013-02-15 10:50:00,44.47,44.49,44.46,44.49,106700.0,31.1914,31.2054,31.1843,31.2054,106700.0
2013-02-15 11:00:00,44.48,44.49,44.46,44.48,148900.0,31.1984,31.2054,31.1843,31.1984,148900.0
2013-02-15 11:10:00,44.47,44.49,44.42,44.44,514900.0,31.1914,31.2054,31.1563,31.1703,514900.0
2013-02-15 11:20:00,44.44,44.44,44.4,44.4,234000.0,31.1703,31.1703,31.1423,31.1423,234000.0
2013-02-15 11:30:00,44.4,44.4,44.37,44.39,248000.0,31.1423,31.1423,31.1212,31.1352,248000.0
2013-02-15 11:40:00,44.39,44.39,44.35,44.38,256400.0,31.1352,31.1352,31.1072,31.1282,256400.0
2013-02-15 11:50:00,44.39,44.4,44.37,44.39,304700.0,31.1352,31.1423,31.1212,31.1352,304700.0
2013-02-15 12:00:00,44.4,44.41,44.36,44.37,217500.0,31.1423,31.1493,31.1142,31.1212,217500.0
2013-02-15 12:10:00,44.37,44.37,44.34,44.35,164200.0,31.1212,31.1212,31.1002,31.1072,164200.0
2013-02-15 12:20:00,44.35,44.37,44.33,44.37,251200.0,31.1072,31.1212,31.0932,31.1212,251200.0
2013-02-15 12:30:00,44.36,44.37,44.35,44.36,297800.0,31.1142,31.1212,31.1072,31.1142,297800.0
2013-02-15 12:40:00,44.36,44.4,44.36,44.4,230600.0,31.1142,31.1423,31.1142,31.1423,230600.0
2013-02-15 12:50:00,44.4,44.41,44.39,44.41,173100.0,31.1423,31.1493,31.1352,31.1493,173100.0
2013-02-15 13:00:00,44.41,44.41,44.4,44.41,246500.0,31.1493,31.1493,31.1423,31.1493,246500.0
2013-02-15 13:10:00,44.41,44.42,44.4,44.42,216000.0,31.1493,31.1563,31.1423,31.1563,216000.0
2013-02-15 13:20:00,44.42,44.42,44.39,44.41,222200.0,31.1563,31.1563,31.1352,31.1493,222200.0
2013-02-15 13:30:00,44.41,44.45,44.41,44.45,425700.0,31.1493,31.1773,31.1493,31.1773,425700.0
2013-02-15 13:40:00,44.44,44.46,44.43,44.46,185300.0,31.1703,31.1843,31.1633,31.1843,185300.0
2013-02-15 13:50:00,44.46,44.48,44.46,44.48,259300.0,31.1843,31.1984,31.1843,31.1984,259300.0
2013-02-15 14:00:00,44.48,44.48,44.4,44.41,535500.0,31.1984,31.1984,31.1423,31.1493,535500.0
2013-02-15 14:10:00,44.41,44.42,44.37,44.37,319600.0,31.1493,31.1563,31.1212,31.1212,319600.0
2013-02-15 14:20:00,44.36,44.4,44.35,44.36,302100.0,31.1142,31.1423,31.1072,31.1142,302100.0
2013-02-15 14:30:00,44.36,44.4,44.35,44.38,283200.0,31.1142,31.1423,31.1072,31.1282,283200.0
2013-02-15 14:40:00,44.38,44.39,44.33,44.36,255900.0,31.1282,31.1352,31.0932,31.1142,255900.0
2013-02-15 14:50:00,44.37,44.39,44.36,44.37,249700.0,31.1212,31.1352,31.1142,31.1212,249700.0
2013-02-15 15:00:00,44.36,44.39,44.36,44.38,367900.0,31.1142,31.1352,31.1142,31.1282,367900.0
2013-02-15 15:10:00,44.37,44.4,44.36,44.4,369700.0,31.1212,31.1423,31.1142,31.1423,369700.0
2013-02-15 15:20:00,44.4,44.41,44.39,44.41,414500.0,31.1423,31.1493,31.1352,31.1493,414500.0
2013-02-15 15:30:00,44.4,44.43,44.4,44.43,360200.0,31.1423,31.1633,31.1423,31.1633,360200.0
2013-02-15 15:40:00,44.43,44.45,44.41,44.42,549500.0,31.1633,31.1773,31.1493,31.1563,549500.0
2013-02-15 15:50:00,44.41,44.43,44.37,44.39,1069000.0,31.1493,31.1633,31.1212,31.1352,1069000.0
2013-02-19 09:30:00,44.43,44.45,44.41,44.42,1103200.0,31.1633,31.1773,31.1493,31.1563,1103200.0
2013-02-19 09:40:00,44.43,44.49,44.41,44.49,653800.0,31.1633,31.2054,31.1493,31.2054,653800.0
2013-02-19 09:50:00,44.48,44.51,44.47,44.49,485500.0,31.1984,31.2194,31.1914,31.2054,485500.0
2013-02-19 10:00:00,44.49,44.5,44.44,44.45,315400.0,31.2054,31.2124,31.1703,31.1773,315400.0
2013-02-19 10:10:00,44.45,44.49,44.43,44.48,526000.0,31.1773,31.2054,31.1633,31.1984,526000.0
2013-02-19 10:20:00,44.49,44.5,44.45,44.49,401400.0,31.2054,31.2124,31.1773,31.2054,401400.0
2013-02-19 10:30:00,44.48,44.49,44.44,44.47,277700.0,31.1984,31.2054,31.1703,31.1914,277700.0
2013-02-19 10:40:00,44.47,44.5,44.46,44.48,194200.0,31.1914,31.2124,31.1843,31.1984,194200.0
2013-02-19 10:50:00,44.49,44.49,44.45,44.48,214500.0,31.2054,31.2054,31.1773,31.1984,214500.0
2013-02-19 11:00:00,44.47,44.49,44.46,44.49,276600.0,31.1914,31.2054,31.1843,31.2054,276600.0
2013-02-19 11:10:00,44.48,44.5,44.47,44.49,203000.0,31.1984,31.2124,31.1914,31.2054,203000.0
2013-02-19 11:20:00,44.48,44.54,44.48,44.53,320800.0,31.1984,31.2405,31.1984,31.2334,320800.0
2013-02-19 11:30:00,44.54,44.54,44.52,44.53,238100.0,31.2405,31.2405,31.2264,31.2334,238100.0
2013-02-19 11:40:00,44.53,44.53,44.51,44.53,111800.0,31.2334,31.2334,31.2194,31.2334,111800.0
2013-02-19 11:50:00,44.53,44.54,44.52,44.52,157100.0,31.2334,31.2405,31.2264,31.2264,157100.0
2013-02-19 12:00:00,44.52,44.53,44.5,44.51,95000.0,31.2264,31.2334,31.2124,31.2194,95000.0
2013-02-19 12:10:00,44.51,44.53,44.5,44.53,242400.0,31.2194,31.2334,31.2124,31.2334,242400.0
2013-02-19 12:20:00,44.53,44.53,44.51,44.52,111200.0,31.2334,31.2334,31.2194,31.2264,111200.0
2013-02-19 12:30:00,44.52,44.52,44.51,44.52,77600.0,31.2264,31.2264,31.2194,31.2264,77600.0
2013-02-19 12:40:00,44.52,44.53,44.51,44.52,286300.0,31.2264,31.2334,31.2194,31.2264,286300.0
2013-02-19 12:50:00,44.52,44.53,44.5,44.51,207400.0,31.2264,31.2334,31.2124,31.2194,207400.0
2013-02-19 13:00:00,44.52,44.54,44.51,44.54,71600.0,31.2264,31.2405,31.2194,31.2405,71600.0
2013-02-19 13:10:00,44.54,44.54,44.51,44.52,170700.0,31.2405,31.2405,31.2194,31.2264,170700.0
2013-02-19 13:20:00,44.52,44.52,44.49,44.51,399900.0,31.2264,31.2264,31.2054,31.2194,399900.0
2013-02-19 13:30:00,44.5,44.51,44.49,44.5,74600.0,31.2124,31.2194,31.2054,31.2124,74600.0
2013-02-19 13:40:00,44.5,44.51,44.49,44.49,238800.0,31.2124,31.2194,31.2054,31.2054,238800.0
2013-02-19 13:50:00,44.49,44.52,44.49,44.51,124400.0,31.2054,31.2264,31.2054,31.2194,124400.0
2013-02-19 14:00:00,44.52,44.56,44.51,44.55,171800.0,31.2264,31.2545,31.2194,31.2475,171800.0
2013-02-19 14:10:00,44.55,44.56,44.53,44.54,187800.0,31.2475,31.2545,31.2334,31.2405,187800.0
2013-02-19 14:20:00,44.54,44.56,44.53,44.55,172100.0,31.2405,31.2545,31.2334,31.2475,172100.0
2013-02-19 14:30:00,44.56,44.56,44.55,44.56,400100.0,31.2545,31.2545,31.2475,31.2545,400100.0
2013-02-19 14:40:00,44.56,44.57,44.54,44.54,337800.0,31.2545,31.2615,31.2405,31.2405,337800.0
2013-02-19 14:50:00,44.54,44.55,44.53,44.54,256300.0,31.2405,31.2475,31.2334,31.2405,256300.0
2013-02-19 15:00:00,44.54,44.55,44.53,44.54,141900.0,31.2405,31.2475,31.2334,31.2405,141900.0
2013-02-19 15:10:00,44.55,44.56,44.53,44.54,333300.0,31.2475,31.2545,31.2334,31.2405,333300.0
2013-02-19 15:20:00,44.54,44.54,44.48,44.48,1286500.0,31.2405,31.2405,31.1984,31.1984,1286500.0
2013-02-19 15:30:00,44.48,44.49,44.41,44.41,1194900.0,31.1984,31.2054,31.1493,31.1493,1194900.0
2013-02-19 15:40:00,44.41,44.45,44.41,44.45,1335600.0,31.1493,31.1773,31.1493,31.1773,1335600.0
2013-02-19 15:50:00,44.45,44.45,44.4,44.43,4323200.0,31.1773,31.1773,31.1423,31.1633,4323200.0
2013-02-20 09:30:00,44.63,44.63,44.54,44.56,1575800.0,31.3036,31.3036,31.2405,31.2545,1575800.0
2013-02-20 09:40:00,44.55,44.56,44.51,44.52,1312100.0,31.2475,31.2545,31.2194,31.2264,1312100.0
2013-02-20 09:50:00,44.52,44.54,44.47,44.48,800500.0,31.2264,31.2405,31.1914,31.1984,800500.0
2013-02-20 10:00:00,44.48,44.5,44.47,44.47,1338000.0,31.1984,31.2124,31.1914,31.1914,1338000.0
2013-02-20 10:10:00,44.47,44.5,44.46,44.49,721500.0,31.1914,31.2124,31.1843,31.2054,721500.0
2013-02-20 10:20:00,44.5,44.5,44.47,44.48,678500.0,31.2124,31.2124,31.1914,31.1984,678500.0
2013-02-20 10:30:00,44.47,44.49,44.44,44.45,644900.0,31.1914,31.2054,31.1703,31.1773,644900.0
2013-02-20 10:40:00,44.45,44.46,44.39,44.4,252800.0,31.1773,31.1843,31.1352,31.1423,252800.0
2013-02-20 10:50:00,44.39,44.41,44.38,44.39,242300.0,31.1352,31.1493,31.1282,31.1352,242300.0
2013-02-20 11:00:00,44.38,44.39,44.33,44.34,397700.0,31.1282,31.1352,31.0932,31.1002,397700.0
2013-02-20 11:10:00,44.33,44.35,44.3,44.35,636500.0,31.0932,31.1072,31.0721,31.1072,636500.0
2013-02-20 11:20:00,44.35,44.36,44.33,44.33,146400.0,31.1072,31.1142,31.0932,31.0932,146400.0
2013-02-20 11:30:00,44.34,44.34,44.25,44.26,659800.0,31.1002,31.1002,31.037,31.0441,659800.0
2013-02-20 11:40:00,44.27,44.3,44.25,44.28,227100.0,31.0511,31.0721,31.037,31.0581,227100.0
2013-02-20 11:50:00,44.28,44.29,44.27,44.28,180300.0,31.0581,31.0651,31.0511,31.0581,180300.0
2013-02-20 12:00:00,44.28,44.3,44.26,44.29,157200.0,31.0581,31.0721,31.0441,31.0651,157200.0
2013-02-20 12:10:00,44.3,44.34,44.29,44.34,128900.0,31.0721,31.1002,31.0651,31.1002,128900.0
2013-02-20 12:20:00,44.34,44.34,44.32,44.33,94400.0,31.1002,31.1002,31.0861,31.0932,94400.0
2013-02-20 12:30:00,44.32,44.33,44.28,44.32,232400.0,31.0861,31.0932,31.0581,31.0861,232400.0
2013-02-20 12:40:00,44.31,44.33,44.29,44.29,209100.0,31.0791,31.0932,31.0651,31.0651,209100.0
2013-02-20 12:50:00,44.29,44.32,44.27,44.31,450400.0,31.0651,31.0861,31.0511,31.0791,450400.0
2013-02-20 13:00:00,44.3,44.32,44.28,44.29,273300.0,31.0721,31.0861,31.0581,31.0651,273300.0
2013-02-20 13:10:00,44.3,44.32,44.27,44.3,132100.0,31.0721,31.0861,31.0511,31.0721,132100.0
2013-02-20 13:20:00,44.3,44.32,44.28,44.28,147100.0,31.0721,31.0861,31.0581,31.0581,147100.0
2013-02-20 13:30:00,44.28,44.28,44.25,44.27,990900.0,31.0581,31.0581,31.037,31.0511,990900.0
2013-02-20 13:40:00,44.27,44.3,44.26,44.26,639900.0,31.0511,31.0721,31.0441,31.0441,639900.0
2013-02-20 13:50:00,44.27,44.27,44.25,44.26,457200.0,31.0511,31.0511,31.037,31.0441,457200.0
2013-02-20 14:00:00,44.26,44.31,44.17,44.31,1696300.0,31.0441,31.0791,30.9809,31.0791,1696300.0
2013-02-20 14:10:00,44.31,44.32,44.21,44.27,453100.0,31.0791,31.0861,31.009,31.0511,453100.0
2013-02-20 14:20:00,44.27,44.27,44.21,44.24,189000.0,31.0511,31.0511,31.009,31.03,189000.0
2013-02-20 14:30:00,44.24,44.25,44.21,44.22,1466000.0,31.03,31.037,31.009,31.016,1466000.0
2013-02-20 14:40:00,44.23,44.23,44.12,44.13,735100.0,31.023,31.023,30.9459,30.9529,735100.0
2013-02-20 14:50:00,44.14,44.15,44.09,44.14,453500.0,30.9599,30.9669,30.9248,30.9599,453500.0
2013-02-20 15:00:00,44.14,44.14,44.03,44.08,595900.0,30.9599,30.9599,30.8827,30.9178,595900.0
2013-02-20 15:10:00,44.07,44.12,44.03,44.05,516100.0,30.9108,30.9459,30.8827,30.8968,516100.0
2013-02-20 15:20:00,44.05,44.08,44.02,44.06,491200.0,30.8968,30.9178,30.8757,30.9038,491200.0
2013-02-20 15:30:00,44.06,44.12,44.02,44.1,3042600.0,30.9038,30.9459,30.8757,30.9318,3042600.0
2013-02-20 15:40:00,44.1,44.11,44.06,44.09,1570000.0,30.9318,30.9389,30.9038,30.9248,1570000.0
2013-02-20 15:50:00,44.08,44.09,44.02,44.03,2056600.0,30.9178,30.9248,30.8757,30.8827,2056600.0
2013-02-21 09:30:00,43.69,43.71,43.59,43.62,1587000.0,30.6443,30.6583,30.5741,30.5952,1587000.0
2013-02-21 09:40:00,43.61,43.62,43.49,43.5,1716200.0,30.5882,30.5952,30.504,30.511,1716200.0
2013-02-21 09:50:00,43.5,43.5,43.39,43.43,941600.0,30.511,30.511,30.4338,30.4619,941600.0
2013-02-21 10:00:00,43.43,43.44,43.36,43.41,1235400.0,30.4619,30.4689,30.4128,30.4479,1235400.0
2013-02-21 10:10:00,43.41,43.43,43.35,43.37,873100.0,30.4479,30.4619,30.4058,30.4198,873100.0
2013-02-21 10:20:00,43.37,43.48,43.37,43.47,936600.0,30.4198,30.497,30.4198,30.49,936600.0
2013-02-21 10:30:00,43.47,43.49,43.45,43.45,724900.0,30.49,30.504,30.4759,30.4759,724900.0
2013-02-21 10:40:00,43.45,43.5,43.45,43.48,678100.0,30.4759,30.511,30.4759,30.497,678100.0
2013-02-21 10:50:00,43.47,43.48,43.44,43.47,296000.0,30.49,30.497,30.4689,30.49,296000.0
2013-02-21 11:00:00,43.46,43.51,43.46,43.49,644500.0,30.4829,30.518,30.4829,30.504,644500.0
2013-02-21 11:10:00,43.49,43.5,43.44,43.45,576800.0,30.504,30.511,30.4689,30.4759,576800.0
2013-02-21 11:20:00,43.45,43.48,43.44,43.46,821300.0,30.4759,30.497,30.4689,30.4829,821300.0
2013-02-21 11:30:00,43.46,43.46,43.42,43.45,718100.0,30.4829,30.4829,30.4549,30.4759,718100.0
2013-02-21 11:40:00,43.45,43.46,43.43,43.46,594700.0,30.4759,30.4829,30.4619,30.4829,594700.0
2013-02-21 11:50:00,43.45,43.47,43.44,43.45,417600.0,30.4759,30.49,30.4689,30.4759,417600.0
2013-02-21 12:00:00,43.45,43.47,43.43,43.43,230700.0,30.4759,30.49,30.4619,30.4619,230700.0
2013-02-21 12:10:00,43.44,43.44,43.38,43.38,677300.0,30.4689,30.4689,30.4268,30.4268,677300.0
2013-02-21 12:20:00,43.39,43.41,43.37,43.4,476600.0,30.4338,30.4479,30.4198,30.4409,476600.0
2013-02-21 12:30:00,43.41,43.41,43.34,43.34,235600.0,30.4479,30.4479,30.3988,30.3988,235600.0
2013-02-21 12:40:00,43.34,43.38,43.33,43.36,367400.0,30.3988,30.4268,30.3918,30.4128,367400.0
2013-02-21 12:50:00,43.37,43.41,43.36,43.41,263200.0,30.4198,30.4479,30.4128,30.4479,263200.0
2013-02-21 13:00:00,43.41,43.44,43.4,43.41,604000.0,30.4479,30.4689,30.4409,30.4479,604000.0
2013-02-21 13:10:00,43.41,43.41,43.37,43.4,288000.0,30.4479,30.4479,30.4198,30.4409,288000.0
2013-02-21 13:20:00,43.4,43.4,43.36,43.37,263200.0,30.4409,30.4409,30.4128,30.4198,263200.0
2013-02-21 13:30:00,43.37,43.41,43.37,43.41,396300.0,30.4198,30.4479,30.4198,30.4479,396300.0
2013-02-21 13:40:00,43.41,43.41,43.36,43.37,477500.0,30.4479,30.4479,30.4128,30.4198,477500.0
2013-02-21 13:50:00,43.37,43.39,43.36,43.39,276900.0,30.4198,30.4338,30.4128,30.4338,276900.0
2013-02-21 14:00:00,43.39,43.4,43.34,43.35,408700.0,30.4338,30.4409,30.3988,30.4058,408700.0
2013-02-21 14:10:00,43.34,43.35,43.33,43.34,965400.0,30.3988,30.4058,30.3918,30.3988,965400.0
2013-02-21 14:20:00,43.33,43.34,43.31,43.34,402600.0,30.3918,30.3988,30.3777,30.3988,402600.0
2013-02-21 14:30:00,43.34,43.4,43.34,43.38,271500.0,30.3988,30.4409,30.3988,30.4268,271500.0
2013-02-21 14:40:00,43.38,43.38,43.35,43.38,157500.0,30.4268,30.4268,30.4058,30.4268,157500.0
2013-02-21 14:50:00,43.37,43.41,43.34,43.41,749900.0,30.4198,30.4479,30.3988,30.4479,749900.0
2013-02-21 15:00:00,43.41,43.48,43.37,43.47,436600.0,30.4479,30.497,30.4198,30.49,436600.0
2013-02-21 15:10:00,43.47,43.49,43.45,43.46,457600.0,30.49,30.504,30.4759,30.4829,457600.0
2013-02-21 15:20:00,43.45,43.57,43.45,43.54,638200.0,30.4759,30.5601,30.4759,30.5391,638200.0
2013-02-21 15:30:00,43.54,43.59,43.5,43.52,476000.0,30.5391,30.5741,30.511,30.525,476000.0
2013-02-21 15:40:00,43.52,43.53,43.49,43.51,480800.0,30.525,30.532,30.504,30.518,480800.0
2013-02-21 15:50:00,43.5,43.52,43.45,43.51,2206700.0,30.511,30.525,30.4759,30.518,2206700.0
2013-02-22 09:30:00,43.78,43.79,43.71,43.72,1476100.0,30.7074,30.7144,30.6583,30.6653,1476100.0
2013-02-22 09:40:00,43.72,43.73,43.62,43.63,880700.0,30.6653,30.6723,30.5952,30.6022,880700.0
2013-02-22 09:50:00,43.63,43.65,43.56,43.58,682200.0,30.6022,30.6162,30.5531,30.5671,682200.0
2013-02-22 10:00:00,43.58,43.61,43.55,43.61,934300.0,30.5671,30.5882,30.5461,30.5882,934300.0
2013-02-22 10:10:00,43.61,43.61,43.51,43.53,2760700.0,30.5882,30.5882,30.518,30.532,2760700.0
2013-02-22 10:20:00,43.54,43.57,43.53,43.54,701700.0,30.5391,30.5601,30.532,30.5391,701700.0
2013-02-22 10:30:00,43.53,43.54,43.5,43.51,275700.0,30.532,30.5391,30.511,30.518,275700.0
2013-02-22 10:40:00,43.51,43.61,43.51,43.56,421500.0,30.518,30.5882,30.518,30.5531,421500.0
2013-02-22 10:50:00,43.55,43.59,43.55,43.56,407400.0,30.5461,30.5741,30.5461,30.5531,407400.0
2013-02-22 11:00:00,43.56,43.58,43.55,43.55,562100.0,30.5531,30.5671,30.5461,30.5461,562100.0
2013-02-22 11:10:00,43.55,43.56,43.49,43.53,640800.0,30.5461,30.5531,30.504,30.532,640800.0
2013-02-22 11:20:00,43.53,43.57,43.52,43.56,412000.0,30.532,30.5601,30.525,30.5531,412000.0
2013-02-22 11:30:00,43.56,43.59,43.55,43.59,415500.0,30.5531,30.5741,30.5461,30.5741,415500.0
2013-02-22 11:40:00,43.59,43.59,43.56,43.56,253300.0,30.5741,30.5741,30.5531,30.5531,253300.0
2013-02-22 11:50:00,43.55,43.6,43.55,43.59,183300.0,30.5461,30.5811,30.5461,30.5741,183300.0
2013-02-22 12:00:00,43.58,43.61,43.57,43.61,190400.0,30.5671,30.5882,30.5601,30.5882,190400.0
2013-02-22 12:10:00,43.61,43.62,43.59,43.6,296600.0,30.5882,30.5952,30.5741,30.5811,296600.0
2013-02-22 12:20:00,43.6,43.61,43.59,43.61,187100.0,30.5811,30.5882,30.5741,30.5882,187100.0
2013-02-22 12:30:00,43.6,43.64,43.6,43.64,287500.0,30.5811,30.6092,30.5811,30.6092,287500.0
2013-02-22 12:40:00,43.64,43.68,43.64,43.68,145400.0,30.6092,30.6372,30.6092,30.6372,145400.0
2013-02-22 12:50:00,43.68,43.7,43.67,43.69,311000.0,30.6372,30.6513,30.6302,30.6443,311000.0
2013-02-22 13:00:00,43.7,43.71,43.64,43.65,644000.0,30.6513,30.6583,30.6092,30.6162,644000.0
2013-02-22 13:10:00,43.65,43.66,43.64,43.65,104400.0,30.6162,30.6232,30.6092,30.6162,104400.0
2013-02-22 13:20:00,43.65,43.65,43.6,43.61,108800.0,30.6162,30.6162,30.5811,30.5882,108800.0
2013-02-22 13:30:00,43.61,43.63,43.6,43.63,194800.0,30.5882,30.6022,30.5811,30.6022,194800.0
2013-02-22 13:40:00,43.63,43.66,43.62,43.65,127600.0,30.6022,30.6232,30.5952,30.6162,127600.0
2013-02-22 13:50:00,43.66,43.66,43.63,43.65,95000.0,30.6232,30.6232,30.6022,30.6162,95000.0
2013-02-22 14:00:00,43.65,43.65,43.59,43.6,136700.0,30.6162,30.6162,30.5741,30.5811,136700.0
2013-02-22 14:10:00,43.61,43.62,43.6,43.61,95900.0,30.5882,30.5952,30.5811,30.5882,95900.0
2013-02-22 14:20:00,43.61,43.62,43.6,43.6,109700.0,30.5882,30.5952,30.5811,30.5811,109700.0
2013-02-22 14:30:00,43.61,43.63,43.6,43.62,155200.0,30.5882,30.6022,30.5811,30.5952,155200.0
2013-02-22 14:40:00,43.62,43.62,43.59,43.6,316300.0,30.5952,30.5952,30.5741,30.5811,316300.0
2013-02-22 14:50:00,43.59,43.63,43.59,43.61,323200.0,30.5741,30.6022,30.5741,30.5882,323200.0
2013-02-22 15:00:00,43.61,43.67,43.61,43.65,247900.0,30.5882,30.6302,30.5882,30.6162,247900.0
2013-02-22 15:10:00,43.64,43.68,43.64,43.68,367900.0,30.6092,30.6372,30.6092,30.6372,367900.0
2013-02-22 15:20:00,43.67,43.68,43.64,43.67,282600.0,30.6302,30.6372,30.6092,30.6302,282600.0
2013-02-22 15:30:00,43.67,43.71,43.66,43.7,662100.0,30.6302,30.6583,30.6232,30.6513,662100.0
2013-02-22 15:40:00,43.7,43.71,43.68,43.7,260000.0,30.6513,30.6583,30.6372,30.6513,260000.0
2013-02-22 15:50:00,43.7,43.72,43.68,43.71,1223200.0,30.6513,30.6653,30.6372,30.6583,1223200.0
2013-02-25 09:30:00,44.04,44.04,43.94,43.95,887500.0,30.8898,30.8898,30.8196,30.8266,887500.0
2013-02-25 09:40:00,43.95,44.01,43.94,43.98,715700.0,30.8266,30.8687,30.8196,30.8477,715700.0
2013-02-25 09:50:00,43.99,44.04,43.98,44.03,572400.0,30.8547,30.8898,30.8477,30.8827,572400.0
2013-02-25 10:00:00,44.04,44.08,44.03,44.06,645000.0,30.8898,30.9178,30.8827,30.9038,645000.0
2013-02-25 10:10:00,44.05,44.08,44.03,44.05,1036900.0,30.8968,30.9178,30.8827,30.8968,1036900.0
2013-02-25 10:20:00,44.06,44.06,43.94,43.96,1627500.0,30.9038,30.9038,30.8196,30.8336,1627500.0
2013-02-25 10:30:00,43.96,44.03,43.93,43.94,988000.0,30.8336,30.8827,30.8126,30.8196,988000.0
2013-02-25 10:40:00,43.94,44.0,43.89,43.93,1356200.0,30.8196,30.8617,30.7845,30.8126,1356200.0
2013-02-25 10:50:00,43.92,43.95,43.86,43.9,639900.0,30.8056,30.8266,30.7635,30.7916,639900.0
2013-02-25 11:00:00,43.9,43.9,43.81,43.86,1064000.0,30.7916,30.7916,30.7284,30.7635,1064000.0
2013-02-25 11:10:00,43.86,43.91,43.83,43.87,701100.0,30.7635,30.7986,30.7425,30.7705,701100.0
2013-02-25 11:20:00,43.86,43.93,43.84,43.92,768900.0,30.7635,30.8126,30.7495,30.8056,768900.0
2013-02-25 11:30:00,43.92,43.94,43.84,43.86,514600.0,30.8056,30.8196,30.7495,30.7635,514600.0
2013-02-25 11:40:00,43.86,43.86,43.77,43.78,404000.0,30.7635,30.7635,30.7004,30.7074,404000.0
2013-02-25 11:50:00,43.78,43.78,43.7,43.73,354100.0,30.7074,30.7074,30.6513,30.6723,354100.0
2013-02-25 12:00:00,43.74,43.77,43.71,43.76,233500.0,30.6793,30.7004,30.6583,30.6934,233500.0
2013-02-25 12:10:00,43.76,43.78,43.71,43.73,788500.0,30.6934,30.7074,30.6583,30.6723,788500.0
2013-02-25 12:20:00,43.73,43.77,43.71,43.76,203300.0,30.6723,30.7004,30.6583,30.6934,203300.0
2013-02-25 12:30:00,43.76,43.78,43.72,43.74,440300.0,30.6934,30.7074,30.6653,30.6793,440300.0
2013-02-25 12:40:00,43.74,43.78,43.73,43.78,739000.0,30.6793,30.7074,30.6723,30.7074,739000.0
2013-02-25 12:50:00,43.77,43.79,43.74,43.77,596900.0,30.7004,30.7144,30.6793,30.7004,596900.0
2013-02-25 13:00:00,43.78,43.79,43.72,43.73,1000200.0,30.7074,30.7144,30.6653,30.6723,1000200.0
2013-02-25 13:10:00,43.73,43.76,43.7,43.71,568900.0,30.6723,30.6934,30.6513,30.6583,568900.0
2013-02-25 13:20:00,43.71,43.75,43.69,43.73,312100.0,30.6583,30.6863,30.6443,30.6723,312100.0
2013-02-25 13:30:00,43.73,43.73,43.65,43.68,310300.0,30.6723,30.6723,30.6162,30.6372,310300.0
2013-02-25 13:40:00,43.68,43.69,43.61,43.65,326800.0,30.6372,30.6443,30.5882,30.6162,326800.0
2013-02-25 13:50:00,43.65,43.66,43.56,43.58,259000.0,30.6162,30.6232,30.5531,30.5671,259000.0
2013-02-25 14:00:00,43.57,43.57,43.45,43.51,832700.0,30.5601,30.5601,30.4759,30.518,832700.0
2013-02-25 14:10:00,43.51,43.54,43.48,43.53,163500.0,30.518,30.5391,30.497,30.532,163500.0
2013-02-25 14:20:00,43.53,43.53,43.47,43.49,208600.0,30.532,30.532,30.49,30.504,208600.0
2013-02-25 14:30:00,43.5,43.54,43.47,43.48,201200.0,30.511,30.5391,30.49,30.497,201200.0
2013-02-25 14:40:00,43.48,43.48,43.43,43.44,220600.0,30.497,30.497,30.4619,30.4689,220600.0
2013-02-25 14:50:00,43.44,43.5,43.44,43.48,222900.0,30.4689,30.511,30.4689,30.497,222900.0
2013-02-25 15:00:00,43.48,43.5,43.45,43.48,243000.0,30.497,30.511,30.4759,30.497,243000.0
2013-02-25 15:10:00,43.47,43.5,43.39,43.39,449400.0,30.49,30.511,30.4338,30.4338,449400.0
2013-02-25 15:20:00,43.39,43.4,43.31,43.31,372800.0,30.4338,30.4409,30.3777,30.3777,372800.0
2013-02-25 15:30:00,43.32,43.33,43.26,43.27,956400.0,30.3847,30.3918,30.3427,30.3497,956400.0
2013-02-25 15:40:00,43.27,43.28,43.16,43.16,1262900.0,30.3497,30.3567,30.2725,30.2725,1262900.0
2013-02-25 15:50:00,43.16,43.16,42.98,43.04,2125800.0,30.2725,30.2725,30.1463,30.1884,2125800.0
2013-02-26 09:30:00,43.27,43.31,43.25,43.29,1237100.0,30.3497,30.3777,30.3356,30.3637,1237100.0
2013-02-26 09:40:00,43.3,43.35,43.29,43.3,1052500.0,30.3707,30.4058,30.3637,30.3707,1052500.0
2013-02-26 09:50:00,43.3,43.35,43.27,43.35,1104400.0,30.3707,30.4058,30.3497,30.4058,1104400.0
2013-02-26 10:00:00,43.35,43.43,43.27,43.27,2858800.0,30.4058,30.4619,30.3497,30.3497,2858800.0
2013-02-26 10:10:00,43.27,43.3,43.22,43.27,1074300.0,30.3497,30.3707,30.3146,30.3497,1074300.0
2013-02-26 10:20:00,43.27,43.27,43.18,43.18,1545300.0,30.3497,30.3497,30.2865,30.2865,1545300.0
2013-02-26 10:30:00,43.18,43.21,43.13,43.2,876300.0,30.2865,30.3076,30.2515,30.3006,876300.0
2013-02-26 10:40:00,43.2,43.23,43.15,43.23,779500.0,30.3006,30.3216,30.2655,30.3216,779500.0
2013-02-26 10:50:00,43.22,43.27,43.21,43.22,704700.0,30.3146,30.3497,30.3076,30.3146,704700.0
2013-02-26 11:00:00,43.22,43.25,43.14,43.17,651000.0,30.3146,30.3356,30.2585,30.2795,651000.0
2013-02-26 11:10:00,43.17,43.21,43.14,43.15,699600.0,30.2795,30.3076,30.2585,30.2655,699600.0
2013-02-26 11:20:00,43.16,43.18,43.12,43.12,635400.0,30.2725,30.2865,30.2445,30.2445,635400.0
2013-02-26 11:30:00,43.13,43.18,43.1,43.12,682200.0,30.2515,30.2865,30.2304,30.2445,682200.0
2013-02-26 11:40:00,43.12,43.13,43.06,43.09,558000.0,30.2445,30.2515,30.2024,30.2234,558000.0
2013-02-26 11:50:00,43.1,43.14,43.1,43.12,422900.0,30.2304,30.2585,30.2304,30.2445,422900.0
2013-02-26 12:00:00,43.12,43.17,43.1,43.17,237000.0,30.2445,30.2795,30.2304,30.2795,237000.0
2013-02-26 12:10:00,43.16,43.19,43.15,43.16,198800.0,30.2725,30.2936,30.2655,30.2725,198800.0
2013-02-26 12:20:00,43.16,43.2,43.14,43.14,452100.0,30.2725,30.3006,30.2585,30.2585,452100.0
2013-02-26 12:30:00,43.15,43.22,43.13,43.21,441800.0,30.2655,30.3146,30.2515,30.3076,441800.0
2013-02-26 12:40:00,43.21,43.22,43.17,43.2,506000.0,30.3076,30.3146,30.2795,30.3006,506000.0
2013-02-26 12:50:00,43.2,43.23,43.19,43.21,722700.0,30.3006,30.3216,30.2936,30.3076,722700.0
2013-02-26 13:00:00,43.21,43.25,43.19,43.22,443100.0,30.3076,30.3356,30.2936,30.3146,443100.0
2013-02-26 13:10:00,43.22,43.22,43.18,43.18,516300.0,30.3146,30.3146,30.2865,30.2865,516300.0
2013-02-26 13:20:00,43.18,43.23,43.16,43.2,259000.0,30.2865,30.3216,30.2725,30.3006,259000.0
2013-02-26 13:30:00,43.21,43.26,43.2,43.25,136300.0,30.3076,30.3427,30.3006,30.3356,136300.0
2013-02-26 13:40:00,43.24,43.29,43.23,43.28,142600.0,30.3286,30.3637,30.3216,30.3567,142600.0
2013-02-26 13:50:00,43.27,43.3,43.26,43.26,162100.0,30.3497,30.3707,30.3427,30.3427,162100.0
2013-02-26 14:00:00,43.27,43.3,43.25,43.28,160300.0,30.3497,30.3707,30.3356,30.3567,160300.0
2013-02-26 14:10:00,43.28,43.3,43.27,43.3,145100.0,30.3567,30.3707,30.3497,30.3707,145100.0
2013-02-26 14:20:00,43.3,43.34,43.29,43.34,223400.0,30.3707,30.3988,30.3637,30.3988,223400.0
2013-02-26 14:30:00,43.34,43.36,43.32,43.33,463200.0,30.3988,30.4128,30.3847,30.3918,463200.0
2013-02-26 14:40:00,43.33,43.33,43.27,43.29,135900.0,30.3918,30.3918,30.3497,30.3637,135900.0
2013-02-26 14:50:00,43.29,43.35,43.27,43.32,328600.0,30.3637,30.4058,30.3497,30.3847,328600.0
2013-02-26 15:00:00,43.33,43.37,43.31,43.34,370700.0,30.3918,30.4198,30.3777,30.3988,370700.0
2013-02-26 15:10:00,43.34,43.36,43.29,43.31,1454700.0,30.3988,30.4128,30.3637,30.3777,1454700.0
2013-02-26 15:20:00,43.31,43.33,43.3,43.32,1283100.0,30.3777,30.3918,30.3707,30.3847,1283100.0
2013-02-26 15:30:00,43.32,43.35,43.27,43.34,922700.0,30.3847,30.4058,30.3497,30.3988,922700.0
2013-02-26 15:40:00,43.35,43.39,43.34,43.36,1586700.0,30.4058,30.4338,30.3988,30.4128,1586700.0
2013-02-26 15:50:00,43.36,43.4,43.32,43.34,1538500.0,30.4128,30.4409,30.3847,30.3988,1538500.0
2013-02-27 09:30:00,43.35,43.39,43.32,43.37,494600.0,30.4058,30.4338,30.3847,30.4198,494600.0
2013-02-27 09:40:00,43.36,43.46,43.36,43.41,796600.0,30.4128,30.4829,30.4128,30.4479,796600.0
2013-02-27 09:50:00,43.41,43.46,43.4,43.43,379500.0,30.4479,30.4829,30.4409,30.4619,379500.0
2013-02-27 10:00:00,43.44,43.48,43.42,43.44,553800.0,30.4689,30.497,30.4549,30.4689,553800.0
2013-02-27 10:10:00,43.44,43.48,43.42,43.45,644600.0,30.4689,30.497,30.4549,30.4759,644600.0
2013-02-27 10:20:00,43.45,43.53,43.45,43.5,508000.0,30.4759,30.532,30.4759,30.511,508000.0
2013-02-27 10:30:00,43.5,43.52,43.48,43.5,694100.0,30.511,30.525,30.497,30.511,694100.0
2013-02-27 10:40:00,43.5,43.54,43.44,43.46,583600.0,30.511,30.5391,30.4689,30.4829,583600.0
2013-02-27 10:50:00,43.45,43.48,43.44,43.44,1344400.0,30.4759,30.497,30.4689,30.4689,1344400.0
2013-02-27 11:00:00,43.45,43.5,43.45,43.47,1023500.0,30.4759,30.511,30.4759,30.49,1023500.0
2013-02-27 11:10:00,43.47,43.51,43.47,43.49,690300.0,30.49,30.518,30.49,30.504,690300.0
2013-02-27 11:20:00,43.49,43.52,43.48,43.51,573300.0,30.504,30.525,30.497,30.518,573300.0
2013-02-27 11:30:00,43.51,43.54,43.49,43.51,370000.0,30.518,30.5391,30.504,30.518,370000.0
2013-02-27 11:40:00,43.51,43.53,43.49,43.49,417000.0,30.518,30.532,30.504,30.504,417000.0
2013-02-27 11:50:00,43.5,43.55,43.5,43.51,329600.0,30.511,30.5461,30.511,30.518,329600.0
2013-02-27 12:00:00,43.51,43.57,43.51,43.55,201000.0,30.518,30.5601,30.518,30.5461,201000.0
2013-02-27 12:10:00,43.55,43.58,43.53,43.57,177900.0,30.5461,30.5671,30.532,30.5601,177900.0
2013-02-27 12:20:00,43.57,43.62,43.57,43.61,295100.0,30.5601,30.5952,30.5601,30.5882,295100.0
2013-02-27 12:30:00,43.62,43.65,43.61,43.62,164800.0,30.5952,30.6162,30.5882,30.5952,164800.0
2013-02-27 12:40:00,43.63,43.64,43.61,43.62,79000.0,30.6022,30.6092,30.5882,30.5952,79000.0
2013-02-27 12:50:00,43.61,43.65,43.59,43.62,189100.0,30.5882,30.6162,30.5741,30.5952,189100.0
2013-02-27 13:00:00,43.63,43.63,43.58,43.58,150000.0,30.6022,30.6022,30.5671,30.5671,150000.0
2013-02-27 13:10:00,43.58,43.59,43.55,43.57,183800.0,30.5671,30.5741,30.5461,30.5601,183800.0
2013-02-27 13:20:00,43.57,43.59,43.55,43.58,176300.0,30.5601,30.5741,30.5461,30.5671,176300.0
2013-02-27 13:30:00,43.59,43.61,43.58,43.61,157700.0,30.5741,30.5882,30.5671,30.5882,157700.0
2013-02-27 13:40:00,43.61,43.62,43.59,43.59,78600.0,30.5882,30.5952,30.5741,30.5741,78600.0
2013-02-27 13:50:00,43.59,43.62,43.59,43.61,117200.0,30.5741,30.5952,30.5741,30.5882,117200.0
2013-02-27 14:00:00,43.61,43.62,43.6,43.62,224600.0,30.5882,30.5952,30.5811,30.5952,224600.0
2013-02-27 14:10:00,43.63,43.67,43.61,43.66,447800.0,30.6022,30.6302,30.5882,30.6232,447800.0
2013-02-27 14:20:00,43.66,43.74,43.66,43.7,219700.0,30.6232,30.6793,30.6232,30.6513,219700.0
2013-02-27 14:30:00,43.71,43.71,43.68,43.71,118300.0,30.6583,30.6583,30.6372,30.6583,118300.0
2013-02-27 14:40:00,43.71,43.75,43.69,43.75,204100.0,30.6583,30.6863,30.6443,30.6863,204100.0
2013-02-27 14:50:00,43.75,43.76,43.72,43.75,198600.0,30.6863,30.6934,30.6653,30.6863,198600.0
2013-02-27 15:00:00,43.76,43.76,43.72,43.72,317000.0,30.6934,30.6934,30.6653,30.6653,317000.0
2013-02-27 15:10:00,43.73,43.77,43.7,43.77,307800.0,30.6723,30.7004,30.6513,30.7004,307800.0
2013-02-27 15:20:00,43.77,43.81,43.76,43.78,385700.0,30.7004,30.7284,30.6934,30.7074,385700.0
2013-02-27 15:30:00,43.78,43.81,43.77,43.79,273300.0,30.7074,30.7284,30.7004,30.7144,273300.0
2013-02-27 15:40:00,43.8,43.81,43.76,43.77,714000.0,30.7214,30.7284,30.6934,30.7004,714000.0
2013-02-27 15:50:00,43.77,43.79,43.72,43.73,1801800.0,30.7004,30.7144,30.6653,30.6723,1801800.0
2013-02-28 09:30:00,43.71,43.75,43.65,43.75,626500.0,30.6583,30.6863,30.6162,30.6863,626500.0
2013-02-28 09:40:00,43.75,43.8,43.73,43.78,997900.0,30.6863,30.7214,30.6723,30.7074,997900.0
2013-02-28 09:50:00,43.78,43.78,43.69,43.73,369000.0,30.7074,30.7074,30.6443,30.6723,369000.0
2013-02-28 10:00:00,43.73,43.75,43.65,43.71,833500.0,30.6723,30.6863,30.6162,30.6583,833500.0
2013-02-28 10:10:00,43.7,43.76,43.69,43.73,728100.0,30.6513,30.6934,30.6443,30.6723,728100.0
2013-02-28 10:20:00,43.74,43.76,43.71,43.73,452100.0,30.6793,30.6934,30.6583,30.6723,452100.0
2013-02-28 10:30:00,43.73,43.74,43.68,43.69,506300.0,30.6723,30.6793,30.6372,30.6443,506300.0
2013-02-28 10:40:00,43.69,43.71,43.65,43.65,540600.0,30.6443,30.6583,30.6162,30.6162,540600.0
2013-02-28 10:50:00,43.65,43.69,43.64,43.68,315600.0,30.6162,30.6443,30.6092,30.6372,315600.0
2013-02-28 11:00:00,43.68,43.73,43.65,43.71,574000.0,30.6372,30.6723,30.6162,30.6583,574000.0
2013-02-28 11:10:00,43.71,43.73,43.69,43.71,451800.0,30.6583,30.6723,30.6443,30.6583,451800.0
2013-02-28 11:20:00,43.71,43.73,43.69,43.71,1065000.0,30.6583,30.6723,30.6443,30.6583,1065000.0
2013-02-28 11:30:00,43.7,43.71,43.63,43.64,806400.0,30.6513,30.6583,30.6022,30.6092,806400.0
2013-02-28 11:40:00,43.65,43.67,43.63,43.66,260600.0,30.6162,30.6302,30.6022,30.6232,260600.0
2013-02-28 11:50:00,43.66,43.66,43.63,43.64,149400.0,30.6232,30.6232,30.6022,30.6092,149400.0
2013-02-28 12:00:00,43.64,43.66,43.63,43.65,159400.0,30.6092,30.6232,30.6022,30.6162,159400.0
2013-02-28 12:10:00,43.64,43.64,43.61,43.62,160200.0,30.6092,30.6092,30.5882,30.5952,160200.0
2013-02-28 12:20:00,43.62,43.64,43.62,43.63,325400.0,30.5952,30.6092,30.5952,30.6022,325400.0
2013-02-28 12:30:00,43.63,43.65,43.62,43.63,187000.0,30.6022,30.6162,30.5952,30.6022,187000.0
2013-02-28 12:40:00,43.63,43.68,43.63,43.68,203900.0,30.6022,30.6372,30.6022,30.6372,203900.0
2013-02-28 12:50:00,43.68,43.69,43.67,43.67,263900.0,30.6372,30.6443,30.6302,30.6302,263900.0
2013-02-28 13:00:00,43.67,43.69,43.67,43.68,206300.0,30.6302,30.6443,30.6302,30.6372,206300.0
2013-02-28 13:10:00,43.68,43.72,43.66,43.71,188100.0,30.6372,30.6653,30.6232,30.6583,188100.0
2013-02-28 13:20:00,43.69,43.79,43.69,43.77,352200.0,30.6443,30.7144,30.6443,30.7004,352200.0
2013-02-28 13:30:00,43.76,43.78,43.74,43.74,338400.0,30.6934,30.7074,30.6793,30.6793,338400.0
2013-02-28 13:40:00,43.74,43.77,43.74,43.76,157100.0,30.6793,30.7004,30.6793,30.6934,157100.0
2013-02-28 13:50:00,43.76,43.77,43.74,43.75,268900.0,30.6934,30.7004,30.6793,30.6863,268900.0
2013-02-28 14:00:00,43.75,43.79,43.74,43.78,984100.0,30.6863,30.7144,30.6793,30.7074,984100.0
2013-02-28 14:10:00,43.78,43.8,43.75,43.75,1480900.0,30.7074,30.7214,30.6863,30.6863,1480900.0
2013-02-28 14:20:00,43.75,43.77,43.73,43.73,368900.0,30.6863,30.7004,30.6723,30.6723,368900.0
2013-02-28 14:30:00,43.74,43.76,43.67,43.68,522500.0,30.6793,30.6934,30.6302,30.6372,522500.0
2013-02-28 14:40:00,43.69,43.69,43.65,43.66,472500.0,30.6443,30.6443,30.6162,30.6232,472500.0
2013-02-28 14:50:00,43.66,43.66,43.63,43.64,482400.0,30.6232,30.6232,30.6022,30.6092,482400.0
2013-02-28 15:00:00,43.64,43.65,43.59,43.62,470400.0,30.6092,30.6162,30.5741,30.5952,470400.0
2013-02-28 15:10:00,43.61,43.62,43.56,43.58,673800.0,30.5882,30.5952,30.5531,30.5671,673800.0
2013-02-28 15:20:00,43.57,43.61,43.57,43.59,483800.0,30.5601,30.5882,30.5601,30.5741,483800.0
2013-02-28 15:30:00,43.59,43.61,43.58,43.59,446900.0,30.5741,30.5882,30.5671,30.5741,446900.0
2013-02-28 15:40:00,43.59,43.59,43.55,43.57,882700.0,30.5741,30.5741,30.5461,30.5601,882700.0
2013-02-28 15:50:00,43.57,43.58,43.49,43.49,2598200.0,30.5601,30.5671,30.504,30.504,2598200.0
2013-03-01 09:30:00,43.38,43.38,43.25,43.25,1419700.0,30.4268,30.4268,30.3356,30.3356,1419700.0
2013-03-01 09:40:00,43.25,43.31,43.21,43.29,734300.0,30.3356,30.3777,30.3076,30.3637,734300.0
2013-03-01 09:50:00,43.3,43.35,43.29,43.34,468800.0,30.3707,30.4058,30.3637,30.3988,468800.0
2013-03-01 10:00:00,43.36,43.44,43.34,43.43,1050000.0,30.4128,30.4689,30.3988,30.4619,1050000.0
2013-03-01 10:10:00,43.43,43.44,43.36,43.37,594000.0,30.4619,30.4689,30.4128,30.4198,594000.0
2013-03-01 10:20:00,43.37,43.44,43.34,43.44,433500.0,30.4198,30.4689,30.3988,30.4689,433500.0
2013-03-01 10:30:00,43.44,43.52,43.44,43.51,477400.0,30.4689,30.525,30.4689,30.518,477400.0
2013-03-01 10:40:00,43.51,43.55,43.49,43.5,452200.0,30.518,30.5461,30.504,30.511,452200.0
2013-03-01 10:50:00,43.5,43.57,43.49,43.57,248300.0,30.511,30.5601,30.504,30.5601,248300.0
2013-03-01 11:00:00,43.57,43.61,43.55,43.57,220500.0,30.5601,30.5882,30.5461,30.5601,220500.0
2013-03-01 11:10:00,43.57,43.57,43.5,43.52,175200.0,30.5601,30.5601,30.511,30.525,175200.0
2013-03-01 11:20:00,43.52,43.55,43.47,43.48,343600.0,30.525,30.5461,30.49,30.497,343600.0
2013-03-01 11:30:00,43.48,43.51,43.46,43.48,188100.0,30.497,30.518,30.4829,30.497,188100.0
2013-03-01 11:40:00,43.48,43.48,43.36,43.38,470500.0,30.497,30.497,30.4128,30.4268,470500.0
2013-03-01 11:50:00,43.38,43.42,43.36,43.41,413300.0,30.4268,30.4549,30.4128,30.4479,413300.0
2013-03-01 12:00:00,43.41,43.47,43.4,43.46,307300.0,30.4479,30.49,30.4409,30.4829,307300.0
2013-03-01 12:10:00,43.47,43.5,43.44,43.49,334300.0,30.49,30.511,30.4689,30.504,334300.0
2013-03-01 12:20:00,43.5,43.52,43.47,43.49,201500.0,30.511,30.525,30.49,30.504,201500.0
2013-03-01 12:30:00,43.5,43.54,43.49,43.54,213800.0,30.511,30.5391,30.504,30.5391,213800.0
2013-03-01 12:40:00,43.54,43.54,43.51,43.51,79600.0,30.5391,30.5391,30.518,30.518,79600.0
2013-03-01 12:50:00,43.52,43.57,43.52,43.55,243100.0,30.525,30.5601,30.525,30.5461,243100.0
2013-03-01 13:00:00,43.55,43.56,43.51,43.52,627800.0,30.5461,30.5531,30.518,30.525,627800.0
2013-03-01 13:10:00,43.51,43.56,43.5,43.52,233200.0,30.518,30.5531,30.511,30.525,233200.0
2013-03-01 13:20:00,43.52,43.55,43.51,43.53,125200.0,30.525,30.5461,30.518,30.532,125200.0
2013-03-01 13:30:00,43.54,43.55,43.5,43.52,164400.0,30.5391,30.5461,30.511,30.525,164400.0
2013-03-01 13:40:00,43.53,43.54,43.48,43.48,128000.0,30.532,30.5391,30.497,30.497,128000.0
2013-03-01 13:50:00,43.47,43.51,43.46,43.5,111000.0,30.49,30.518,30.4829,30.511,111000.0
2013-03-01 14:00:00,43.5,43.52,43.5,43.5,71900.0,30.511,30.525,30.511,30.511,71900.0
2013-03-01 14:10:00,43.5,43.53,43.49,43.52,176100.0,30.511,30.532,30.504,30.525,176100.0
2013-03-01 14:20:00,43.53,43.54,43.49,43.51,178500.0,30.532,30.5391,30.504,30.518,178500.0
2013-03-01 14:30:00,43.51,43.54,43.5,43.5,179200.0,30.518,30.5391,30.511,30.511,179200.0
2013-03-01 14:40:00,43.51,43.54,43.5,43.51,226600.0,30.518,30.5391,30.511,30.518,226600.0
2013-03-01 14:50:00,43.5,43.55,43.48,43.55,135200.0,30.511,30.5461,30.497,30.5461,135200.0
2013-03-01 15:00:00,43.55,43.57,43.52,43.55,196600.0,30.5461,30.5601,30.525,30.5461,196600.0
2013-03-01 15:10:00,43.55,43.56,43.54,43.54,94400.0,30.5461,30.5531,30.5391,30.5391,94400.0
2013-03-01 15:20:00,43.54,43.55,43.51,43.51,489600.0,30.5391,30.5461,30.518,30.518,489600.0
2013-03-01 15:30:00,43.51,43.55,43.51,43.53,470100.0,30.518,30.5461,30.518,30.532,470100.0
2013-03-01 15:40:00,43.53,43.59,43.5,43.59,811200.0,30.532,30.5741,30.511,30.5741,811200.0
2013-03-01 15:50:00,43.59,43.62,43.56,43.6,2693600.0,30.5741,30.5952,30.5531,30.5811,2693600.0
2013-03-04 09:30:00,43.1,43.13,43.04,43.08,1622600.0,30.2304,30.2515,30.1884,30.2164,1622600.0
2013-03-04 09:40:00,43.08,43.13,43.08,43.11,765600.0,30.2164,30.2515,30.2164,30.2374,765600.0
2013-03-04 09:50:00,43.11,43.16,43.09,43.11,561100.0,30.2374,30.2725,30.2234,30.2374,561100.0
2013-03-04 10:00:00,43.11,43.15,43.09,43.12,386100.0,30.2374,30.2655,30.2234,30.2445,386100.0
2013-03-04 10:10:00,43.13,43.13,43.06,43.07,468200.0,30.2515,30.2515,30.2024,30.2094,468200.0
2013-03-04 10:20:00,43.07,43.09,43.04,43.05,431600.0,30.2094,30.2234,30.1884,30.1954,431600.0
2013-03-04 10:30:00,43.05,43.06,43.02,43.06,335800.0,30.1954,30.2024,30.1743,30.2024,335800.0
2013-03-04 10:40:00,43.05,43.09,43.05,43.09,489000.0,30.1954,30.2234,30.1954,30.2234,489000.0
2013-03-04 10:50:00,43.09,43.11,43.07,43.1,209700.0,30.2234,30.2374,30.2094,30.2304,209700.0
2013-03-04 11:00:00,43.09,43.1,43.06,43.07,126700.0,30.2234,30.2304,30.2024,30.2094,126700.0
2013-03-04 11:10:00,43.07,43.11,43.06,43.1,125200.0,30.2094,30.2374,30.2024,30.2304,125200.0
2013-03-04 11:20:00,43.1,43.12,43.08,43.1,311400.0,30.2304,30.2445,30.2164,30.2304,311400.0
2013-03-04 11:30:00,43.1,43.12,43.07,43.1,192400.0,30.2304,30.2445,30.2094,30.2304,192400.0
2013-03-04 11:40:00,43.1,43.11,43.08,43.1,197700.0,30.2304,30.2374,30.2164,30.2304,197700.0
2013-03-04 11:50:00,43.11,43.12,43.1,43.11,130600.0,30.2374,30.2445,30.2304,30.2374,130600.0
2013-03-04 12:00:00,43.11,43.13,43.08,43.08,274900.0,30.2374,30.2515,30.2164,30.2164,274900.0
2013-03-04 12:10:00,43.09,43.09,43.05,43.05,108300.0,30.2234,30.2234,30.1954,30.1954,108300.0
2013-03-04 12:20:00,43.05,43.05,43.0,43.0,272300.0,30.1954,30.1954,30.1603,30.1603,272300.0
2013-03-04 12:30:00,43.0,43.01,42.97,42.98,650800.0,30.1603,30.1673,30.1393,30.1463,650800.0
2013-03-04 12:40:00,42.98,43.0,42.97,42.98,282700.0,30.1463,30.1603,30.1393,30.1463,282700.0
2013-03-04 12:50:00,42.99,43.01,42.98,43.0,176300.0,30.1533,30.1673,30.1463,30.1603,176300.0
2013-03-04 13:00:00,43.0,43.0,42.96,42.98,109100.0,30.1603,30.1603,30.1322,30.1463,109100.0
2013-03-04 13:10:00,42.98,43.02,42.97,43.01,68900.0,30.1463,30.1743,30.1393,30.1673,68900.0
2013-03-04 13:20:00,43.0,43.07,43.0,43.07,140500.0,30.1603,30.2094,30.1603,30.2094,140500.0
2013-03-04 13:30:00,43.07,43.07,43.05,43.06,146000.0,30.2094,30.2094,30.1954,30.2024,146000.0
2013-03-04 13:40:00,43.06,43.08,43.05,43.06,156300.0,30.2024,30.2164,30.1954,30.2024,156300.0
2013-03-04 13:50:00,43.06,43.09,43.05,43.08,207800.0,30.2024,30.2234,30.1954,30.2164,207800.0
2013-03-04 14:00:00,43.08,43.11,43.07,43.09,90100.0,30.2164,30.2374,30.2094,30.2234,90100.0
2013-03-04 14:10:00,43.08,43.09,43.05,43.07,224200.0,30.2164,30.2234,30.1954,30.2094,224200.0
2013-03-04 14:20:00,43.08,43.16,43.08,43.15,189600.0,30.2164,30.2725,30.2164,30.2655,189600.0
2013-03-04 14:30:00,43.16,43.19,43.14,43.19,218000.0,30.2725,30.2936,30.2585,30.2936,218000.0
2013-03-04 14:40:00,43.19,43.22,43.16,43.2,162200.0,30.2936,30.3146,30.2725,30.3006,162200.0
2013-03-04 14:50:00,43.21,43.25,43.19,43.23,167600.0,30.3076,30.3356,30.2936,30.3216,167600.0
2013-03-04 15:00:00,43.23,43.24,43.22,43.23,195600.0,30.3216,30.3286,30.3146,30.3216,195600.0
2013-03-04 15:10:00,43.22,43.22,43.18,43.19,194500.0,30.3146,30.3146,30.2865,30.2936,194500.0
2013-03-04 15:20:00,43.18,43.23,43.18,43.22,133900.0,30.2865,30.3216,30.2865,30.3146,133900.0
2013-03-04 15:30:00,43.22,43.23,43.18,43.19,634700.0,30.3146,30.3216,30.2865,30.2936,634700.0
2013-03-04 15:40:00,43.19,43.2,43.17,43.18,1056100.0,30.2936,30.3006,30.2795,30.2865,1056100.0
2013-03-04 15:50:00,43.19,43.2,43.16,43.19,3983000.0,30.2936,30.3006,30.2725,30.2936,3983000.0
2013-03-05 09:30:00,43.63,43.73,43.58,43.72,916500.0,30.6022,30.6723,30.5671,30.6653,916500.0
2013-03-05 09:40:00,43.72,43.74,43.65,43.71,519000.0,30.6653,30.6793,30.6162,30.6583,519000.0
2013-03-05 09:50:00,43.72,43.78,43.71,43.73,334600.0,30.6653,30.7074,30.6583,30.6723,334600.0
2013-03-05 10:00:00,43.74,43.79,43.71,43.73,533800.0,30.6793,30.7144,30.6583,30.6723,533800.0
2013-03-05 10:10:00,43.73,43.74,43.68,43.72,1049900.0,30.6723,30.6793,30.6372,30.6653,1049900.0
2013-03-05 10:20:00,43.72,43.77,43.71,43.76,416600.0,30.6653,30.7004,30.6583,30.6934,416600.0
2013-03-05 10:30:00,43.76,43.79,43.74,43.76,293700.0,30.6934,30.7144,30.6793,30.6934,293700.0
2013-03-05 10:40:00,43.75,43.8,43.75,43.79,590900.0,30.6863,30.7214,30.6863,30.7144,590900.0
2013-03-05 10:50:00,43.8,43.8,43.73,43.74,422100.0,30.7214,30.7214,30.6723,30.6793,422100.0
2013-03-05 11:00:00,43.74,43.77,43.71,43.77,223600.0,30.6793,30.7004,30.6583,30.7004,223600.0
2013-03-05 11:10:00,43.76,43.8,43.76,43.79,211800.0,30.6934,30.7214,30.6934,30.7144,211800.0
2013-03-05 11:20:00,43.78,43.79,43.74,43.74,249400.0,30.7074,30.7144,30.6793,30.6793,249400.0
2013-03-05 11:30:00,43.75,43.76,43.71,43.73,293500.0,30.6863,30.6934,30.6583,30.6723,293500.0
2013-03-05 11:40:00,43.72,43.77,43.71,43.77,144000.0,30.6653,30.7004,30.6583,30.7004,144000.0
2013-03-05 11:50:00,43.77,43.78,43.75,43.76,227700.0,30.7004,30.7074,30.6863,30.6934,227700.0
2013-03-05 12:00:00,43.75,43.79,43.75,43.77,271500.0,30.6863,30.7144,30.6863,30.7004,271500.0
2013-03-05 12:10:00,43.78,43.79,43.76,43.78,434200.0,30.7074,30.7144,30.6934,30.7074,434200.0
2013-03-05 12:20:00,43.79,43.79,43.74,43.74,125100.0,30.7144,30.7144,30.6793,30.6793,125100.0
2013-03-05 12:30:00,43.75,43.75,43.72,43.74,220800.0,30.6863,30.6863,30.6653,30.6793,220800.0
2013-03-05 12:40:00,43.73,43.74,43.71,43.72,171500.0,30.6723,30.6793,30.6583,30.6653,171500.0
2013-03-05 12:50:00,43.72,43.75,43.71,43.75,319900.0,30.6653,30.6863,30.6583,30.6863,319900.0
2013-03-05 13:00:00,43.75,43.75,43.71,43.72,140900.0,30.6863,30.6863,30.6583,30.6653,140900.0
2013-03-05 13:10:00,43.71,43.77,43.71,43.75,200600.0,30.6583,30.7004,30.6583,30.6863,200600.0
2013-03-05 13:20:00,43.76,43.78,43.75,43.76,137100.0,30.6934,30.7074,30.6863,30.6934,137100.0
2013-03-05 13:30:00,43.77,43.8,43.76,43.78,196700.0,30.7004,30.7214,30.6934,30.7074,196700.0
2013-03-05 13:40:00,43.79,43.79,43.75,43.76,102700.0,30.7144,30.7144,30.6863,30.6934,102700.0
2013-03-05 13:50:00,43.76,43.76,43.73,43.74,109300.0,30.6934,30.6934,30.6723,30.6793,109300.0
2013-03-05 14:00:00,43.74,43.77,43.73,43.74,151600.0,30.6793,30.7004,30.6723,30.6793,151600.0
2013-03-05 14:10:00,43.74,43.76,43.73,43.74,101800.0,30.6793,30.6934,30.6723,30.6793,101800.0
2013-03-05 14:20:00,43.75,43.76,43.68,43.69,151400.0,30.6863,30.6934,30.6372,30.6443,151400.0
2013-03-05 14:30:00,43.68,43.73,43.67,43.72,673200.0,30.6372,30.6723,30.6302,30.6653,673200.0
2013-03-05 14:40:00,43.73,43.76,43.71,43.76,482800.0,30.6723,30.6934,30.6583,30.6934,482800.0
2013-03-05 14:50:00,43.76,43.76,43.71,43.75,187400.0,30.6934,30.6934,30.6583,30.6863,187400.0
2013-03-05 15:00:00,43.75,43.75,43.7,43.73,353000.0,30.6863,30.6863,30.6513,30.6723,353000.0
2013-03-05 15:10:00,43.74,43.74,43.71,43.72,154200.0,30.6793,30.6793,30.6583,30.6653,154200.0
2013-03-05 15:20:00,43.72,43.72,43.68,43.69,188300.0,30.6653,30.6653,30.6372,30.6443,188300.0
2013-03-05 15:30:00,43.69,43.73,43.68,43.71,292700.0,30.6443,30.6723,30.6372,30.6583,292700.0
2013-03-05 15:40:00,43.71,43.74,43.68,43.68,837500.0,30.6583,30.6793,30.6372,30.6372,837500.0
2013-03-05 15:50:00,43.68,43.68,43.63,43.67,2307100.0,30.6372,30.6372,30.6022,30.6302,2307100.0
2013-03-06 09:30:00,43.9,43.9,43.81,43.82,699800.0,30.7916,30.7916,30.7284,30.7354,699800.0
2013-03-06 09:40:00,43.83,43.86,43.78,43.84,316400.0,30.7425,30.7635,30.7074,30.7495,316400.0
2013-03-06 09:50:00,43.84,43.91,43.84,43.88,294800.0,30.7495,30.7986,30.7495,30.7775,294800.0
2013-03-06 10:00:00,43.87,43.88,43.82,43.82,381400.0,30.7705,30.7775,30.7354,30.7354,381400.0
2013-03-06 10:10:00,43.83,43.87,43.81,43.82,202600.0,30.7425,30.7705,30.7284,30.7354,202600.0
2013-03-06 10:20:00,43.8,43.85,43.79,43.82,505000.0,30.7214,30.7565,30.7144,30.7354,505000.0
2013-03-06 10:30:00,43.82,43.83,43.79,43.8,791500.0,30.7354,30.7425,30.7144,30.7214,791500.0
2013-03-06 10:40:00,43.8,43.84,43.77,43.82,442000.0,30.7214,30.7495,30.7004,30.7354,442000.0
2013-03-06 10:50:00,43.81,43.84,43.8,43.81,191200.0,30.7284,30.7495,30.7214,30.7284,191200.0
2013-03-06 11:00:00,43.81,43.84,43.8,43.8,399000.0,30.7284,30.7495,30.7214,30.7214,399000.0
2013-03-06 11:10:00,43.81,43.86,43.8,43.86,200900.0,30.7284,30.7635,30.7214,30.7635,200900.0
2013-03-06 11:20:00,43.85,43.85,43.81,43.81,145100.0,30.7565,30.7565,30.7284,30.7284,145100.0
2013-03-06 11:30:00,43.82,43.87,43.81,43.86,361500.0,30.7354,30.7705,30.7284,30.7635,361500.0
2013-03-06 11:40:00,43.85,43.86,43.83,43.84,229600.0,30.7565,30.7635,30.7425,30.7495,229600.0
2013-03-06 11:50:00,43.85,43.87,43.83,43.85,288500.0,30.7565,30.7705,30.7425,30.7565,288500.0
2013-03-06 12:00:00,43.85,43.85,43.77,43.78,174700.0,30.7565,30.7565,30.7004,30.7074,174700.0
2013-03-06 12:10:00,43.78,43.8,43.76,43.79,357300.0,30.7074,30.7214,30.6934,30.7144,357300.0
2013-03-06 12:20:00,43.79,43.79,43.76,43.77,152300.0,30.7144,30.7144,30.6934,30.7004,152300.0
2013-03-06 12:30:00,43.78,43.81,43.76,43.8,145900.0,30.7074,30.7284,30.6934,30.7214,145900.0
2013-03-06 12:40:00,43.81,43.84,43.8,43.84,95600.0,30.7284,30.7495,30.7214,30.7495,95600.0
2013-03-06 12:50:00,43.83,43.84,43.8,43.81,96400.0,30.7425,30.7495,30.7214,30.7284,96400.0
2013-03-06 13:00:00,43.8,43.83,43.79,43.83,79600.0,30.7214,30.7425,30.7144,30.7425,79600.0
2013-03-06 13:10:00,43.82,43.83,43.81,43.83,113100.0,30.7354,30.7425,30.7284,30.7425,113100.0
2013-03-06 13:20:00,43.82,43.83,43.8,43.82,127400.0,30.7354,30.7425,30.7214,30.7354,127400.0
2013-03-06 13:30:00,43.83,43.85,43.82,43.85,132400.0,30.7425,30.7565,30.7354,30.7565,132400.0
2013-03-06 13:40:00,43.86,43.87,43.85,43.86,77400.0,30.7635,30.7705,30.7565,30.7635,77400.0
2013-03-06 13:50:00,43.86,43.89,43.85,43.89,86100.0,30.7635,30.7845,30.7565,30.7845,86100.0
2013-03-06 14:00:00,43.89,43.89,43.86,43.86,238900.0,30.7845,30.7845,30.7635,30.7635,238900.0
2013-03-06 14:10:00,43.87,43.87,43.84,43.85,230500.0,30.7705,30.7705,30.7495,30.7565,230500.0
2013-03-06 14:20:00,43.85,43.9,43.85,43.88,204400.0,30.7565,30.7916,30.7565,30.7775,204400.0
2013-03-06 14:30:00,43.88,43.95,43.88,43.94,195600.0,30.7775,30.8266,30.7775,30.8196,195600.0
2013-03-06 14:40:00,43.94,43.98,43.92,43.97,148500.0,30.8196,30.8477,30.8056,30.8407,148500.0
2013-03-06 14:50:00,43.97,43.98,43.94,43.97,317600.0,30.8407,30.8477,30.8196,30.8407,317600.0
2013-03-06 15:00:00,43.97,43.97,43.93,43.96,249500.0,30.8407,30.8407,30.8126,30.8336,249500.0
2013-03-06 15:10:00,43.96,43.98,43.92,43.93,263300.0,30.8336,30.8477,30.8056,30.8126,263300.0
2013-03-06 15:20:00,43.93,43.94,43.91,43.93,271500.0,30.8126,30.8196,30.7986,30.8126,271500.0
2013-03-06 15:30:00,43.93,43.94,43.89,43.91,431900.0,30.8126,30.8196,30.7845,30.7986,431900.0
2013-03-06 15:40:00,43.9,43.92,43.87,43.88,817700.0,30.7916,30.8056,30.7705,30.7775,817700.0
2013-03-06 15:50:00,43.87,43.92,43.87,43.91,1599400.0,30.7705,30.8056,30.7705,30.7986,1599400.0
2013-03-07 09:30:00,43.92,44.0,43.9,43.97,1007500.0,30.8056,30.8617,30.7916,30.8407,1007500.0
2013-03-07 09:40:00,43.97,43.98,43.91,43.91,845400.0,30.8407,30.8477,30.7986,30.7986,845400.0
2013-03-07 09:50:00,43.91,43.95,43.88,43.94,682700.0,30.7986,30.8266,30.7775,30.8196,682700.0
2013-03-07 10:00:00,43.94,43.97,43.92,43.95,576500.0,30.8196,30.8407,30.8056,30.8266,576500.0
2013-03-07 10:10:00,43.95,43.98,43.94,43.96,447600.0,30.8266,30.8477,30.8196,30.8336,447600.0
2013-03-07 10:20:00,43.96,43.97,43.92,43.94,419800.0,30.8336,30.8407,30.8056,30.8196,419800.0
2013-03-07 10:30:00,43.95,43.99,43.94,43.97,458000.0,30.8266,30.8547,30.8196,30.8407,458000.0
2013-03-07 10:40:00,43.97,44.01,43.95,43.97,400400.0,30.8407,30.8687,30.8266,30.8407,400400.0
2013-03-07 10:50:00,43.97,43.97,43.91,43.92,666300.0,30.8407,30.8407,30.7986,30.8056,666300.0
2013-03-07 11:00:00,43.92,43.98,43.91,43.97,357900.0,30.8056,30.8477,30.7986,30.8407,357900.0
2013-03-07 11:10:00,43.97,43.98,43.95,43.97,482800.0,30.8407,30.8477,30.8266,30.8407,482800.0
2013-03-07 11:20:00,43.97,43.98,43.95,43.97,365100.0,30.8407,30.8477,30.8266,30.8407,365100.0
2013-03-07 11:30:00,43.97,44.0,43.95,43.98,335700.0,30.8407,30.8617,30.8266,30.8477,335700.0
2013-03-07 11:40:00,43.98,44.02,43.96,44.0,680100.0,30.8477,30.8757,30.8336,30.8617,680100.0
2013-03-07 11:50:00,44.0,44.04,44.0,44.0,324600.0,30.8617,30.8898,30.8617,30.8617,324600.0
2013-03-07 12:00:00,44.0,44.02,44.0,44.01,344100.0,30.8617,30.8757,30.8617,30.8687,344100.0
2013-03-07 12:10:00,44.0,44.01,44.0,44.01,130300.0,30.8617,30.8687,30.8617,30.8687,130300.0
2013-03-07 12:20:00,44.01,44.03,44.0,44.02,225300.0,30.8687,30.8827,30.8617,30.8757,225300.0
2013-03-07 12:30:00,44.03,44.06,44.01,44.02,273500.0,30.8827,30.9038,30.8687,30.8757,273500.0
2013-03-07 12:40:00,44.02,44.05,44.0,44.04,364600.0,30.8757,30.8968,30.8617,30.8898,364600.0
2013-03-07 12:50:00,44.03,44.06,44.03,44.05,257200.0,30.8827,30.9038,30.8827,30.8968,257200.0
2013-03-07 13:00:00,44.05,44.07,44.05,44.05,188200.0,30.8968,30.9108,30.8968,30.8968,188200.0
2013-03-07 13:10:00,44.05,44.07,44.05,44.07,153600.0,30.8968,30.9108,30.8968,30.9108,153600.0
2013-03-07 13:20:00,44.07,44.08,44.06,44.08,187600.0,30.9108,30.9178,30.9038,30.9178,187600.0
2013-03-07 13:30:00,44.07,44.08,44.01,44.02,694500.0,30.9108,30.9178,30.8687,30.8757,694500.0
2013-03-07 13:40:00,44.02,44.04,44.0,44.04,289500.0,30.8757,30.8898,30.8617,30.8898,289500.0
2013-03-07 13:50:00,44.03,44.05,44.03,44.05,300500.0,30.8827,30.8968,30.8827,30.8968,300500.0
2013-03-07 14:00:00,44.05,44.05,44.0,44.0,496500.0,30.8968,30.8968,30.8617,30.8617,496500.0
2013-03-07 14:10:00,44.01,44.03,43.99,44.03,324300.0,30.8687,30.8827,30.8547,30.8827,324300.0
2013-03-07 14:20:00,44.03,44.04,44.01,44.03,157000.0,30.8827,30.8898,30.8687,30.8827,157000.0
2013-03-07 14:30:00,44.03,44.05,44.02,44.02,176200.0,30.8827,30.8968,30.8757,30.8757,176200.0
2013-03-07 14:40:00,44.02,44.04,44.0,44.04,234200.0,30.8757,30.8898,30.8617,30.8898,234200.0
2013-03-07 14:50:00,44.04,44.07,44.02,44.06,373300.0,30.8898,30.9108,30.8757,30.9038,373300.0
2013-03-07 15:00:00,44.06,44.06,44.03,44.04,559600.0,30.9038,30.9038,30.8827,30.8898,559600.0
2013-03-07 15:10:00,44.05,44.05,44.02,44.04,667900.0,30.8968,30.8968,30.8757,30.8898,667900.0
2013-03-07 15:20:00,44.04,44.05,44.0,44.01,725600.0,30.8898,30.8968,30.8617,30.8687,725600.0
2013-03-07 15:30:00,44.02,44.03,44.01,44.02,637600.0,30.8757,30.8827,30.8687,30.8757,637600.0
2013-03-07 15:40:00,44.03,44.04,43.99,44.0,829100.0,30.8827,30.8898,30.8547,30.8617,829100.0
2013-03-07 15:50:00,43.99,44.05,43.99,44.02,1327800.0,30.8547,30.8968,30.8547,30.8757,1327800.0
2013-03-08 09:30:00,44.3,44.3,44.2,44.2,1827700.0,31.0721,31.0721,31.002,31.002,1827700.0
2013-03-08 09:40:00,44.2,44.2,44.11,44.14,1305200.0,31.002,31.002,30.9389,30.9599,1305200.0
2013-03-08 09:50:00,44.14,44.2,44.13,44.18,987600.0,30.9599,31.002,30.9529,30.9879,987600.0
2013-03-08 10:00:00,44.18,44.22,44.14,44.2,1530200.0,30.9879,31.016,30.9599,31.002,1530200.0
2013-03-08 10:10:00,44.2,44.2,44.16,44.19,669700.0,31.002,31.002,30.9739,30.995,669700.0
2013-03-08 10:20:00,44.19,44.27,44.19,44.26,2271900.0,30.995,31.0511,30.995,31.0441,2271900.0
2013-03-08 10:30:00,44.25,44.27,44.23,44.25,574700.0,31.037,31.0511,31.023,31.037,574700.0
2013-03-08 10:40:00,44.25,44.27,44.21,44.22,1034800.0,31.037,31.0511,31.009,31.016,1034800.0
2013-03-08 10:50:00,44.22,44.23,44.19,44.21,925900.0,31.016,31.023,30.995,31.009,925900.0
2013-03-08 11:00:00,44.21,44.22,44.18,44.22,1055800.0,31.009,31.016,30.9879,31.016,1055800.0
2013-03-08 11:10:00,44.22,44.22,44.17,44.19,1071000.0,31.016,31.016,30.9809,30.995,1071000.0
2013-03-08 11:20:00,44.19,44.2,44.18,44.19,821300.0,30.995,31.002,30.9879,30.995,821300.0
2013-03-08 11:30:00,44.18,44.2,44.18,44.19,238700.0,30.9879,31.002,30.9879,30.995,238700.0
2013-03-08 11:40:00,44.19,44.22,44.19,44.22,463600.0,30.995,31.016,30.995,31.016,463600.0
2013-03-08 11:50:00,44.22,44.23,44.2,44.23,872100.0,31.016,31.023,31.002,31.023,872100.0
2013-03-08 12:00:00,44.23,44.25,44.22,44.25,220800.0,31.023,31.037,31.016,31.037,220800.0
2013-03-08 12:10:00,44.25,44.26,44.18,44.18,585300.0,31.037,31.0441,30.9879,30.9879,585300.0
2013-03-08 12:20:00,44.19,44.21,44.18,44.19,134400.0,30.995,31.009,30.9879,30.995,134400.0
2013-03-08 12:30:00,44.2,44.2,44.16,44.17,214500.0,31.002,31.002,30.9739,30.9809,214500.0
2013-03-08 12:40:00,44.18,44.2,44.18,44.2,126000.0,30.9879,31.002,30.9879,31.002,126000.0
2013-03-08 12:50:00,44.19,44.2,44.18,44.2,106400.0,30.995,31.002,30.9879,31.002,106400.0
2013-03-08 13:00:00,44.2,44.2,44.17,44.19,193600.0,31.002,31.002,30.9809,30.995,193600.0
2013-03-08 13:10:00,44.2,44.21,44.19,44.21,243800.0,31.002,31.009,30.995,31.009,243800.0
2013-03-08 13:20:00,44.21,44.21,44.2,44.21,204100.0,31.009,31.009,31.002,31.009,204100.0
2013-03-08 13:30:00,44.21,44.24,44.2,44.23,500200.0,31.009,31.03,31.002,31.023,500200.0
2013-03-08 13:40:00,44.24,44.29,44.22,44.29,334300.0,31.03,31.0651,31.016,31.0651,334300.0
2013-03-08 13:50:00,44.29,44.33,44.28,44.33,174500.0,31.0651,31.0932,31.0581,31.0932,174500.0
2013-03-08 14:00:00,44.33,44.34,44.31,44.34,486500.0,31.0932,31.1002,31.0791,31.1002,486500.0
2013-03-08 14:10:00,44.33,44.35,44.33,44.33,399500.0,31.0932,31.1072,31.0932,31.0932,399500.0
2013-03-08 14:20:00,44.33,44.38,44.33,44.37,296900.0,31.0932,31.1282,31.0932,31.1212,296900.0
2013-03-08 14:30:00,44.37,44.39,44.36,44.38,159100.0,31.1212,31.1352,31.1142,31.1282,159100.0
2013-03-08 14:40:00,44.38,44.4,44.37,44.37,235300.0,31.1282,31.1423,31.1212,31.1212,235300.0
2013-03-08 14:50:00,44.38,44.4,44.37,44.4,597400.0,31.1282,31.1423,31.1212,31.1423,597400.0
2013-03-08 15:00:00,44.4,44.43,44.4,44.41,252600.0,31.1423,31.1633,31.1423,31.1493,252600.0
2013-03-08 15:10:00,44.42,44.45,44.41,44.45,214100.0,31.1563,31.1773,31.1493,31.1773,214100.0
2013-03-08 15:20:00,44.45,44.46,44.44,44.45,568100.0,31.1773,31.1843,31.1703,31.1773,568100.0
2013-03-08 15:30:00,44.45,44.46,44.44,44.46,365100.0,31.1773,31.1843,31.1703,31.1843,365100.0
2013-03-08 15:40:00,44.46,44.47,44.44,44.47,912800.0,31.1843,31.1914,31.1703,31.1914,912800.0
2013-03-08 15:50:00,44.47,44.47,44.4,44.4,1552300.0,31.1914,31.1914,31.1423,31.1423,1552300.0
2013-03-11 09:30:00,44.19,44.2,44.08,44.12,581800.0,30.995,31.002,30.9178,30.9459,581800.0
2013-03-11 09:40:00,44.12,44.12,44.08,44.11,459700.0,30.9459,30.9459,30.9178,30.9389,459700.0
2013-03-11 09:50:00,44.11,44.14,44.09,44.09,466300.0,30.9389,30.9599,30.9248,30.9248,466300.0
2013-03-11 10:00:00,44.1,44.11,44.07,44.1,511000.0,30.9318,30.9389,30.9108,30.9318,511000.0
2013-03-11 10:10:00,44.09,44.1,44.05,44.06,237800.0,30.9248,30.9318,30.8968,30.9038,237800.0
2013-03-11 10:20:00,44.06,44.07,44.03,44.04,150400.0,30.9038,30.9108,30.8827,30.8898,150400.0
2013-03-11 10:30:00,44.03,44.08,44.03,44.06,387800.0,30.8827,30.9178,30.8827,30.9038,387800.0
2013-03-11 10:40:00,44.06,44.07,44.04,44.06,181800.0,30.9038,30.9108,30.8898,30.9038,181800.0
2013-03-11 10:50:00,44.06,44.09,44.05,44.08,951600.0,30.9038,30.9248,30.8968,30.9178,951600.0
2013-03-11 11:00:00,44.08,44.13,44.07,44.12,819900.0,30.9178,30.9529,30.9108,30.9459,819900.0
2013-03-11 11:10:00,44.12,44.14,44.11,44.13,239600.0,30.9459,30.9599,30.9389,30.9529,239600.0
2013-03-11 11:20:00,44.13,44.15,44.11,44.11,585300.0,30.9529,30.9669,30.9389,30.9389,585300.0
2013-03-11 11:30:00,44.11,44.13,44.11,44.12,195400.0,30.9389,30.9529,30.9389,30.9459,195400.0
2013-03-11 11:40:00,44.12,44.15,44.12,44.15,301100.0,30.9459,30.9669,30.9459,30.9669,301100.0
2013-03-11 11:50:00,44.14,44.17,44.14,44.17,142900.0,30.9599,30.9809,30.9599,30.9809,142900.0
2013-03-11 12:00:00,44.16,44.2,44.16,44.18,392100.0,30.9739,31.002,30.9739,30.9879,392100.0
2013-03-11 12:10:00,44.17,44.2,44.17,44.2,270100.0,30.9809,31.002,30.9809,31.002,270100.0
2013-03-11 12:20:00,44.2,44.21,44.17,44.2,325700.0,31.002,31.009,30.9809,31.002,325700.0
2013-03-11 12:30:00,44.2,44.2,44.17,44.18,192300.0,31.002,31.002,30.9809,30.9879,192300.0
2013-03-11 12:40:00,44.18,44.18,44.14,44.14,252900.0,30.9879,30.9879,30.9599,30.9599,252900.0
2013-03-11 12:50:00,44.15,44.18,44.14,44.18,136100.0,30.9669,30.9879,30.9599,30.9879,136100.0
2013-03-11 13:00:00,44.18,44.19,44.16,44.18,391600.0,30.9879,30.995,30.9739,30.9879,391600.0
2013-03-11 13:10:00,44.18,44.2,44.17,44.18,141900.0,30.9879,31.002,30.9809,30.9879,141900.0
2013-03-11 13:20:00,44.18,44.2,44.17,44.2,289500.0,30.9879,31.002,30.9809,31.002,289500.0
2013-03-11 13:30:00,44.2,44.21,44.2,44.21,145700.0,31.002,31.009,31.002,31.009,145700.0
2013-03-11 13:40:00,44.21,44.21,44.18,44.2,153600.0,31.009,31.009,30.9879,31.002,153600.0
2013-03-11 13:50:00,44.2,44.21,44.19,44.2,159900.0,31.002,31.009,30.995,31.002,159900.0
2013-03-11 14:00:00,44.19,44.24,44.19,44.24,197500.0,30.995,31.03,30.995,31.03,197500.0
2013-03-11 14:10:00,44.24,44.24,44.2,44.21,306600.0,31.03,31.03,31.002,31.009,306600.0
2013-03-11 14:20:00,44.21,44.23,44.2,44.23,381900.0,31.009,31.023,31.002,31.023,381900.0
2013-03-11 14:30:00,44.23,44.23,44.13,44.19,742300.0,31.023,31.023,30.9529,30.995,742300.0
2013-03-11 14:40:00,44.19,44.23,44.18,44.22,313700.0,30.995,31.023,30.9879,31.016,313700.0
2013-03-11 14:50:00,44.22,44.23,44.21,44.22,150500.0,31.016,31.023,31.009,31.016,150500.0
2013-03-11 15:00:00,44.23,44.23,44.2,44.21,346500.0,31.023,31.023,31.002,31.009,346500.0
2013-03-11 15:10:00,44.21,44.21,44.18,44.2,222200.0,31.009,31.009,30.9879,31.002,222200.0
2013-03-11 15:20:00,44.2,44.21,44.18,44.19,235400.0,31.002,31.009,30.9879,30.995,235400.0
2013-03-11 15:30:00,44.19,44.19,44.16,44.17,180600.0,30.995,30.995,30.9739,30.9809,180600.0
2013-03-11 15:40:00,44.16,44.19,44.16,44.19,352800.0,30.9739,30.995,30.9739,30.995,352800.0
2013-03-11 15:50:00,44.19,44.22,44.18,44.22,1299300.0,30.995,31.016,30.9879,31.016,1299300.0
2013-03-12 09:30:00,44.02,44.03,43.95,43.95,563600.0,30.8757,30.8827,30.8266,30.8266,563600.0
2013-03-12 09:40:00,43.95,44.0,43.95,43.98,688400.0,30.8266,30.8617,30.8266,30.8477,688400.0
2013-03-12 09:50:00,43.98,44.01,43.95,43.97,608800.0,30.8477,30.8687,30.8266,30.8407,608800.0
2013-03-12 10:00:00,43.97,44.03,43.97,44.02,750000.0,30.8407,30.8827,30.8407,30.8757,750000.0
2013-03-12 10:10:00,44.02,44.04,44.0,44.0,470400.0,30.8757,30.8898,30.8617,30.8617,470400.0
2013-03-12 10:20:00,44.0,44.04,43.99,44.0,585800.0,30.8617,30.8898,30.8547,30.8617,585800.0
2013-03-12 10:30:00,44.0,44.01,43.93,43.94,299600.0,30.8617,30.8687,30.8126,30.8196,299600.0
2013-03-12 10:40:00,43.95,43.95,43.89,43.9,501900.0,30.8266,30.8266,30.7845,30.7916,501900.0
2013-03-12 10:50:00,43.89,43.91,43.89,43.9,185900.0,30.7845,30.7986,30.7845,30.7916,185900.0
2013-03-12 11:00:00,43.9,43.9,43.79,43.8,560500.0,30.7916,30.7916,30.7144,30.7214,560500.0
2013-03-12 11:10:00,43.8,43.82,43.79,43.81,266600.0,30.7214,30.7354,30.7144,30.7284,266600.0
2013-03-12 11:20:00,43.81,43.81,43.73,43.73,510200.0,30.7284,30.7284,30.6723,30.6723,510200.0
2013-03-12 11:30:00,43.74,43.79,43.71,43.77,359300.0,30.6793,30.7144,30.6583,30.7004,359300.0
2013-03-12 11:40:00,43.78,43.78,43.71,43.74,587900.0,30.7074,30.7074,30.6583,30.6793,587900.0
2013-03-12 11:50:00,43.74,43.8,43.74,43.76,410200.0,30.6793,30.7214,30.6793,30.6934,410200.0
2013-03-12 12:00:00,43.76,43.78,43.73,43.75,324000.0,30.6934,30.7074,30.6723,30.6863,324000.0
2013-03-12 12:10:00,43.75,43.77,43.73,43.77,238200.0,30.6863,30.7004,30.6723,30.7004,238200.0
2013-03-12 12:20:00,43.76,43.77,43.69,43.72,449600.0,30.6934,30.7004,30.6443,30.6653,449600.0
2013-03-12 12:30:00,43.73,43.75,43.71,43.72,244600.0,30.6723,30.6863,30.6583,30.6653,244600.0
2013-03-12 12:40:00,43.72,43.75,43.7,43.73,180200.0,30.6653,30.6863,30.6513,30.6723,180200.0
2013-03-12 12:50:00,43.73,43.76,43.73,43.73,211500.0,30.6723,30.6934,30.6723,30.6723,211500.0
2013-03-12 13:00:00,43.73,43.74,43.71,43.73,190000.0,30.6723,30.6793,30.6583,30.6723,190000.0
2013-03-12 13:10:00,43.73,43.75,43.72,43.74,189100.0,30.6723,30.6863,30.6653,30.6793,189100.0
2013-03-12 13:20:00,43.75,43.75,43.72,43.73,120100.0,30.6863,30.6863,30.6653,30.6723,120100.0
2013-03-12 13:30:00,43.74,43.76,43.73,43.75,195700.0,30.6793,30.6934,30.6723,30.6863,195700.0
2013-03-12 13:40:00,43.75,43.78,43.74,43.75,201300.0,30.6863,30.7074,30.6793,30.6863,201300.0
2013-03-12 13:50:00,43.75,43.76,43.72,43.73,89600.0,30.6863,30.6934,30.6653,30.6723,89600.0
2013-03-12 14:00:00,43.74,43.75,43.7,43.7,149900.0,30.6793,30.6863,30.6513,30.6513,149900.0
2013-03-12 14:10:00,43.71,43.71,43.67,43.71,202600.0,30.6583,30.6583,30.6302,30.6583,202600.0
2013-03-12 14:20:00,43.71,43.72,43.69,43.72,322300.0,30.6583,30.6653,30.6443,30.6653,322300.0
2013-03-12 14:30:00,43.72,43.73,43.69,43.7,341200.0,30.6653,30.6723,30.6443,30.6513,341200.0
2013-03-12 14:40:00,43.71,43.76,43.7,43.74,352500.0,30.6583,30.6934,30.6513,30.6793,352500.0
2013-03-12 14:50:00,43.74,43.75,43.71,43.71,234300.0,30.6793,30.6863,30.6583,30.6583,234300.0
2013-03-12 15:00:00,43.72,43.76,43.72,43.73,193200.0,30.6653,30.6934,30.6653,30.6723,193200.0
2013-03-12 15:10:00,43.73,43.78,43.73,43.77,210700.0,30.6723,30.7074,30.6723,30.7004,210700.0
2013-03-12 15:20:00,43.78,43.8,43.75,43.76,584000.0,30.7074,30.7214,30.6863,30.6934,584000.0
2013-03-12 15:30:00,43.76,43.78,43.74,43.77,417900.0,30.6934,30.7074,30.6793,30.7004,417900.0
2013-03-12 15:40:00,43.77,43.78,43.73,43.73,919700.0,30.7004,30.7074,30.6723,30.6723,919700.0
2013-03-12 15:50:00,43.73,43.79,43.72,43.78,2174400.0,30.6723,30.7144,30.6653,30.7074,2174400.0
2013-03-13 09:30:00,43.69,43.7,43.57,43.57,1069300.0,30.6443,30.6513,30.5601,30.5601,1069300.0
2013-03-13 09:40:00,43.57,43.57,43.43,43.48,592800.0,30.5601,30.5601,30.4619,30.497,592800.0
2013-03-13 09:50:00,43.47,43.51,43.45,43.51,353100.0,30.49,30.518,30.4759,30.518,353100.0
2013-03-13 10:00:00,43.51,43.51,43.4,43.4,275700.0,30.518,30.518,30.4409,30.4409,275700.0
2013-03-13 10:10:00,43.4,43.44,43.39,43.44,269000.0,30.4409,30.4689,30.4338,30.4689,269000.0
2013-03-13 10:20:00,43.43,43.45,43.42,43.42,216000.0,30.4619,30.4759,30.4549,30.4549,216000.0
2013-03-13 10:30:00,43.42,43.46,43.4,43.46,460400.0,30.4549,30.4829,30.4409,30.4829,460400.0
2013-03-13 10:40:00,43.46,43.52,43.46,43.5,515300.0,30.4829,30.525,30.4829,30.511,515300.0
2013-03-13 10:50:00,43.5,43.52,43.49,43.51,411800.0,30.511,30.525,30.504,30.518,411800.0
2013-03-13 11:00:00,43.51,43.52,43.5,43.51,153900.0,30.518,30.525,30.511,30.518,153900.0
2013-03-13 11:10:00,43.51,43.53,43.5,43.53,223500.0,30.518,30.532,30.511,30.532,223500.0
2013-03-13 11:20:00,43.53,43.54,43.5,43.51,564900.0,30.532,30.5391,30.511,30.518,564900.0
2013-03-13 11:30:00,43.51,43.52,43.48,43.49,192300.0,30.518,30.525,30.497,30.504,192300.0
2013-03-13 11:40:00,43.49,43.5,43.46,43.46,80300.0,30.504,30.511,30.4829,30.4829,80300.0
2013-03-13 11:50:00,43.47,43.5,43.46,43.47,230900.0,30.49,30.511,30.4829,30.49,230900.0
2013-03-13 12:00:00,43.47,43.47,43.44,43.46,118900.0,30.49,30.49,30.4689,30.4829,118900.0
2013-03-13 12:10:00,43.47,43.49,43.46,43.49,83600.0,30.49,30.504,30.4829,30.504,83600.0
2013-03-13 12:20:00,43.49,43.52,43.49,43.51,121200.0,30.504,30.525,30.504,30.518,121200.0
2013-03-13 12:30:00,43.52,43.54,43.49,43.54,225800.0,30.525,30.5391,30.504,30.5391,225800.0
2013-03-13 12:40:00,43.54,43.54,43.5,43.51,72600.0,30.5391,30.5391,30.511,30.518,72600.0
2013-03-13 12:50:00,43.5,43.52,43.5,43.51,73300.0,30.511,30.525,30.511,30.518,73300.0
2013-03-13 13:00:00,43.52,43.52,43.48,43.49,120900.0,30.525,30.525,30.497,30.504,120900.0
2013-03-13 13:10:00,43.5,43.51,43.48,43.48,146700.0,30.511,30.518,30.497,30.497,146700.0
2013-03-13 13:20:00,43.49,43.51,43.48,43.5,142100.0,30.504,30.518,30.497,30.511,142100.0
2013-03-13 13:30:00,43.5,43.51,43.48,43.48,70900.0,30.511,30.518,30.497,30.497,70900.0
2013-03-13 13:40:00,43.48,43.52,43.48,43.52,143300.0,30.497,30.525,30.497,30.525,143300.0
2013-03-13 13:50:00,43.52,43.52,43.48,43.48,135500.0,30.525,30.525,30.497,30.497,135500.0
2013-03-13 14:00:00,43.49,43.49,43.45,43.45,138900.0,30.504,30.504,30.4759,30.4759,138900.0
2013-03-13 14:10:00,43.46,43.47,43.42,43.43,150700.0,30.4829,30.49,30.4549,30.4619,150700.0
2013-03-13 14:20:00,43.42,43.43,43.37,43.41,552400.0,30.4549,30.4619,30.4198,30.4479,552400.0
2013-03-13 14:30:00,43.41,43.44,43.4,43.4,130500.0,30.4479,30.4689,30.4409,30.4409,130500.0
2013-03-13 14:40:00,43.41,43.41,43.37,43.39,307900.0,30.4479,30.4479,30.4198,30.4338,307900.0
2013-03-13 14:50:00,43.4,43.4,43.38,43.38,240900.0,30.4409,30.4409,30.4268,30.4268,240900.0
2013-03-13 15:00:00,43.39,43.41,43.36,43.36,295200.0,30.4338,30.4479,30.4128,30.4128,295200.0
2013-03-13 15:10:00,43.37,43.38,43.35,43.35,174500.0,30.4198,30.4268,30.4058,30.4058,174500.0
2013-03-13 15:20:00,43.36,43.38,43.35,43.38,229300.0,30.4128,30.4268,30.4058,30.4268,229300.0
2013-03-13 15:30:00,43.38,43.4,43.37,43.37,397400.0,30.4268,30.4409,30.4198,30.4198,397400.0
2013-03-13 15:40:00,43.37,43.38,43.34,43.36,530600.0,30.4198,30.4268,30.3988,30.4128,530600.0
2013-03-13 15:50:00,43.36,43.39,43.33,43.34,1405800.0,30.4128,30.4338,30.3918,30.3988,1405800.0
2013-03-14 09:30:00,43.51,43.59,43.5,43.57,737000.0,30.518,30.5741,30.511,30.5601,737000.0
2013-03-14 09:40:00,43.58,43.6,43.54,43.57,437400.0,30.5671,30.5811,30.5391,30.5601,437400.0
2013-03-14 09:50:00,43.56,43.64,43.56,43.63,233400.0,30.5531,30.6092,30.5531,30.6022,233400.0
2013-03-14 10:00:00,43.63,43.64,43.56,43.57,207300.0,30.6022,30.6092,30.5531,30.5601,207300.0
2013-03-14 10:10:00,43.56,43.57,43.52,43.53,244900.0,30.5531,30.5601,30.525,30.532,244900.0
2013-03-14 10:20:00,43.53,43.57,43.51,43.57,216900.0,30.532,30.5601,30.518,30.5601,216900.0
2013-03-14 10:30:00,43.56,43.58,43.55,43.56,443900.0,30.5531,30.5671,30.5461,30.5531,443900.0
2013-03-14 10:40:00,43.57,43.59,43.55,43.57,211200.0,30.5601,30.5741,30.5461,30.5601,211200.0
2013-03-14 10:50:00,43.56,43.57,43.54,43.56,276800.0,30.5531,30.5601,30.5391,30.5531,276800.0
2013-03-14 11:00:00,43.56,43.58,43.55,43.57,236100.0,30.5531,30.5671,30.5461,30.5601,236100.0
2013-03-14 11:10:00,43.57,43.57,43.53,43.55,360800.0,30.5601,30.5601,30.532,30.5461,360800.0
2013-03-14 11:20:00,43.55,43.56,43.49,43.5,203600.0,30.5461,30.5531,30.504,30.511,203600.0
2013-03-14 11:30:00,43.5,43.52,43.49,43.52,323100.0,30.511,30.525,30.504,30.525,323100.0
2013-03-14 11:40:00,43.52,43.56,43.52,43.56,171100.0,30.525,30.5531,30.525,30.5531,171100.0
2013-03-14 11:50:00,43.56,43.56,43.54,43.56,117000.0,30.5531,30.5531,30.5391,30.5531,117000.0
2013-03-14 12:00:00,43.56,43.58,43.55,43.57,248800.0,30.5531,30.5671,30.5461,30.5601,248800.0
2013-03-14 12:10:00,43.57,43.61,43.56,43.6,457300.0,30.5601,30.5882,30.5531,30.5811,457300.0
2013-03-14 12:20:00,43.6,43.62,43.57,43.62,314700.0,30.5811,30.5952,30.5601,30.5952,314700.0
2013-03-14 12:30:00,43.61,43.65,43.61,43.64,211200.0,30.5882,30.6162,30.5882,30.6092,211200.0
2013-03-14 12:40:00,43.63,43.64,43.59,43.59,363400.0,30.6022,30.6092,30.5741,30.5741,363400.0
2013-03-14 12:50:00,43.59,43.61,43.58,43.59,211400.0,30.5741,30.5882,30.5671,30.5741,211400.0
2013-03-14 13:00:00,43.58,43.6,43.56,43.56,486700.0,30.5671,30.5811,30.5531,30.5531,486700.0
2013-03-14 13:10:00,43.57,43.58,43.56,43.58,339900.0,30.5601,30.5671,30.5531,30.5671,339900.0
2013-03-14 13:20:00,43.58,43.59,43.55,43.57,100300.0,30.5671,30.5741,30.5461,30.5601,100300.0
2013-03-14 13:30:00,43.58,43.58,43.56,43.57,255900.0,30.5671,30.5671,30.5531,30.5601,255900.0
2013-03-14 13:40:00,43.57,43.57,43.54,43.57,293000.0,30.5601,30.5601,30.5391,30.5601,293000.0
2013-03-14 13:50:00,43.57,43.58,43.53,43.53,245300.0,30.5601,30.5671,30.532,30.532,245300.0
2013-03-14 14:00:00,43.54,43.55,43.52,43.54,401900.0,30.5391,30.5461,30.525,30.5391,401900.0
2013-03-14 14:10:00,43.54,43.55,43.5,43.52,447300.0,30.5391,30.5461,30.511,30.525,447300.0
2013-03-14 14:20:00,43.52,43.55,43.51,43.52,578500.0,30.525,30.5461,30.518,30.525,578500.0
2013-03-14 14:30:00,43.52,43.55,43.51,43.54,416000.0,30.525,30.5461,30.518,30.5391,416000.0
2013-03-14 14:40:00,43.53,43.54,43.51,43.53,313000.0,30.532,30.5391,30.518,30.532,313000.0
2013-03-14 14:50:00,43.53,43.57,43.52,43.57,281800.0,30.532,30.5601,30.525,30.5601,281800.0
2013-03-14 15:00:00,43.57,43.58,43.56,43.57,131800.0,30.5601,30.5671,30.5531,30.5601,131800.0
2013-03-14 15:10:00,43.57,43.57,43.53,43.56,254600.0,30.5601,30.5601,30.532,30.5531,254600.0
2013-03-14 15:20:00,43.56,43.58,43.55,43.57,194000.0,30.5531,30.5671,30.5461,30.5601,194000.0
2013-03-14 15:30:00,43.56,43.59,43.56,43.59,180200.0,30.5531,30.5741,30.5531,30.5741,180200.0
2013-03-14 15:40:00,43.59,43.61,43.58,43.61,370400.0,30.5741,30.5882,30.5671,30.5882,370400.0
2013-03-14 15:50:00,43.61,43.61,43.56,43.58,1309800.0,30.5882,30.5882,30.5531,30.5671,1309800.0
2013-03-15 09:30:00,43.35,43.39,43.28,43.28,782100.0,30.4058,30.4338,30.3567,30.3567,782100.0
2013-03-15 09:40:00,43.28,43.33,43.27,43.32,891700.0,30.3567,30.3918,30.3497,30.3847,891700.0
2013-03-15 09:50:00,43.32,43.33,43.21,43.23,510400.0,30.3847,30.3918,30.3076,30.3216,510400.0
2013-03-15 10:00:00,43.22,43.23,43.18,43.21,347400.0,30.3146,30.3216,30.2865,30.3076,347400.0
2013-03-15 10:10:00,43.21,43.23,43.18,43.22,296400.0,30.3076,30.3216,30.2865,30.3146,296400.0
2013-03-15 10:20:00,43.23,43.28,43.23,43.24,317300.0,30.3216,30.3567,30.3216,30.3286,317300.0
2013-03-15 10:30:00,43.23,43.27,43.23,43.26,365100.0,30.3216,30.3497,30.3216,30.3427,365100.0
2013-03-15 10:40:00,43.26,43.28,43.23,43.24,453400.0,30.3427,30.3567,30.3216,30.3286,453400.0
2013-03-15 10:50:00,43.25,43.27,43.23,43.24,257000.0,30.3356,30.3497,30.3216,30.3286,257000.0
2013-03-15 11:00:00,43.25,43.26,43.23,43.25,221400.0,30.3356,30.3427,30.3216,30.3356,221400.0
2013-03-15 11:10:00,43.24,43.27,43.24,43.27,257000.0,30.3286,30.3497,30.3286,30.3497,257000.0
2013-03-15 11:20:00,43.27,43.3,43.25,43.28,280500.0,30.3497,30.3707,30.3356,30.3567,280500.0
2013-03-15 11:30:00,43.29,43.33,43.27,43.31,299800.0,30.3637,30.3918,30.3497,30.3777,299800.0
2013-03-15 11:40:00,43.31,43.32,43.28,43.29,212100.0,30.3777,30.3847,30.3567,30.3637,212100.0
2013-03-15 11:50:00,43.29,43.3,43.28,43.3,239200.0,30.3637,30.3707,30.3567,30.3707,239200.0
2013-03-15 12:00:00,43.29,43.3,43.26,43.29,149900.0,30.3637,30.3707,30.3427,30.3637,149900.0
2013-03-15 12:10:00,43.28,43.3,43.27,43.3,115500.0,30.3567,30.3707,30.3497,30.3707,115500.0
2013-03-15 12:20:00,43.3,43.3,43.28,43.29,79600.0,30.3707,30.3707,30.3567,30.3637,79600.0
2013-03-15 12:30:00,43.29,43.31,43.28,43.29,295200.0,30.3637,30.3777,30.3567,30.3637,295200.0
2013-03-15 12:40:00,43.3,43.32,43.3,43.3,134300.0,30.3707,30.3847,30.3707,30.3707,134300.0
2013-03-15 12:50:00,43.31,43.31,43.28,43.3,94200.0,30.3777,30.3777,30.3567,30.3707,94200.0
2013-03-15 13:00:00,43.31,43.31,43.29,43.3,67200.0,30.3777,30.3777,30.3637,30.3707,67200.0
2013-03-15 13:10:00,43.3,43.31,43.28,43.29,167100.0,30.3707,30.3777,30.3567,30.3637,167100.0
2013-03-15 13:20:00,43.29,43.3,43.26,43.28,183600.0,30.3637,30.3707,30.3427,30.3567,183600.0
2013-03-15 13:30:00,43.28,43.28,43.27,43.28,103900.0,30.3567,30.3567,30.3497,30.3567,103900.0
2013-03-15 13:40:00,43.28,43.29,43.28,43.28,180900.0,30.3567,30.3637,30.3567,30.3567,180900.0
2013-03-15 13:50:00,43.28,43.28,43.27,43.27,95900.0,30.3567,30.3567,30.3497,30.3497,95900.0
2013-03-15 14:00:00,43.27,43.28,43.25,43.26,127000.0,30.3497,30.3567,30.3356,30.3427,127000.0
2013-03-15 14:10:00,43.26,43.28,43.25,43.25,150300.0,30.3427,30.3567,30.3356,30.3356,150300.0
2013-03-15 14:20:00,43.25,43.25,43.23,43.23,291300.0,30.3356,30.3356,30.3216,30.3216,291300.0
2013-03-15 14:30:00,43.23,43.25,43.21,43.22,205100.0,30.3216,30.3356,30.3076,30.3146,205100.0
2013-03-15 14:40:00,43.22,43.23,43.2,43.2,154100.0,30.3146,30.3216,30.3006,30.3006,154100.0
2013-03-15 14:50:00,43.21,43.22,43.18,43.22,216600.0,30.3076,30.3146,30.2865,30.3146,216600.0
2013-03-15 15:00:00,43.21,43.23,43.21,43.22,191200.0,30.3076,30.3216,30.3076,30.3146,191200.0
2013-03-15 15:10:00,43.23,43.24,43.23,43.24,359500.0,30.3216,30.3286,30.3216,30.3286,359500.0
2013-03-15 15:20:00,43.23,43.25,43.23,43.25,529200.0,30.3216,30.3356,30.3216,30.3356,529200.0
2013-03-15 15:30:00,43.25,43.26,43.24,43.26,352000.0,30.3356,30.3427,30.3286,30.3427,352000.0
2013-03-15 15:40:00,43.26,43.26,43.24,43.25,641400.0,30.3427,30.3427,30.3286,30.3356,641400.0
2013-03-15 15:50:00,43.25,43.25,43.2,43.21,1762900.0,30.3356,30.3356,30.3006,30.3076,1762900.0
2013-03-18 09:30:00,42.72,42.82,42.71,42.82,1335200.0,29.9639,30.034,29.9569,30.034,1335200.0
2013-03-18 09:40:00,42.82,42.84,42.78,42.84,757400.0,30.034,30.0481,30.006,30.0481,757400.0
2013-03-18 09:50:00,42.84,42.88,42.81,42.88,672800.0,30.0481,30.0761,30.027,30.0761,672800.0
2013-03-18 10:00:00,42.87,42.91,42.82,42.82,891900.0,30.0691,30.0972,30.034,30.034,891900.0
2013-03-18 10:10:00,42.82,42.88,42.82,42.84,816600.0,30.034,30.0761,30.034,30.0481,816600.0
2013-03-18 10:20:00,42.84,42.89,42.82,42.88,812600.0,30.0481,30.0831,30.034,30.0761,812600.0
2013-03-18 10:30:00,42.88,42.9,42.84,42.86,792000.0,30.0761,30.0902,30.0481,30.0621,792000.0
2013-03-18 10:40:00,42.86,42.89,42.85,42.88,337600.0,30.0621,30.0831,30.0551,30.0761,337600.0
2013-03-18 10:50:00,42.89,42.89,42.83,42.83,311800.0,30.0831,30.0831,30.0411,30.0411,311800.0
2013-03-18 11:00:00,42.83,42.86,42.82,42.84,342900.0,30.0411,30.0621,30.034,30.0481,342900.0
2013-03-18 11:10:00,42.84,42.86,42.82,42.83,222600.0,30.0481,30.0621,30.034,30.0411,222600.0
2013-03-18 11:20:00,42.82,42.85,42.81,42.83,335900.0,30.034,30.0551,30.027,30.0411,335900.0
2013-03-18 11:30:00,42.82,42.84,42.81,42.83,195400.0,30.034,30.0481,30.027,30.0411,195400.0
2013-03-18 11:40:00,42.84,42.87,42.84,42.87,254900.0,30.0481,30.0691,30.0481,30.0691,254900.0
2013-03-18 11:50:00,42.87,42.88,42.86,42.88,195800.0,30.0691,30.0761,30.0621,30.0761,195800.0
2013-03-18 12:00:00,42.88,42.94,42.88,42.93,293700.0,30.0761,30.1182,30.0761,30.1112,293700.0
2013-03-18 12:10:00,42.93,42.96,42.92,42.92,382200.0,30.1112,30.1322,30.1042,30.1042,382200.0
2013-03-18 12:20:00,42.93,42.96,42.9,42.93,271800.0,30.1112,30.1322,30.0902,30.1112,271800.0
2013-03-18 12:30:00,42.93,42.94,42.9,42.91,457800.0,30.1112,30.1182,30.0902,30.0972,457800.0
2013-03-18 12:40:00,42.91,42.91,42.89,42.91,152600.0,30.0972,30.0972,30.0831,30.0972,152600.0
2013-03-18 12:50:00,42.91,42.92,42.89,42.91,162500.0,30.0972,30.1042,30.0831,30.0972,162500.0
2013-03-18 13:00:00,42.9,42.91,42.9,42.91,73400.0,30.0902,30.0972,30.0902,30.0972,73400.0
2013-03-18 13:10:00,42.91,42.93,42.91,42.92,254100.0,30.0972,30.1112,30.0972,30.1042,254100.0
2013-03-18 13:20:00,42.92,42.94,42.87,42.87,325900.0,30.1042,30.1182,30.0691,30.0691,325900.0
2013-03-18 13:30:00,42.87,42.88,42.84,42.86,212800.0,30.0691,30.0761,30.0481,30.0621,212800.0
2013-03-18 13:40:00,42.85,42.86,42.84,42.86,176000.0,30.0551,30.0621,30.0481,30.0621,176000.0
2013-03-18 13:50:00,42.85,42.86,42.82,42.83,150800.0,30.0551,30.0621,30.034,30.0411,150800.0
2013-03-18 14:00:00,42.82,42.86,42.82,42.86,183600.0,30.034,30.0621,30.034,30.0621,183600.0
2013-03-18 14:10:00,42.85,42.91,42.85,42.9,331200.0,30.0551,30.0972,30.0551,30.0902,331200.0
2013-03-18 14:20:00,42.89,42.95,42.89,42.95,146400.0,30.0831,30.1252,30.0831,30.1252,146400.0
2013-03-18 14:30:00,42.95,42.95,42.9,42.91,452000.0,30.1252,30.1252,30.0902,30.0972,452000.0
2013-03-18 14:40:00,42.92,42.96,42.91,42.95,330800.0,30.1042,30.1322,30.0972,30.1252,330800.0
2013-03-18 14:50:00,42.95,42.95,42.88,42.88,286900.0,30.1252,30.1252,30.0761,30.0761,286900.0
2013-03-18 15:00:00,42.89,42.91,42.88,42.9,162200.0,30.0831,30.0972,30.0761,30.0902,162200.0
2013-03-18 15:10:00,42.9,42.93,42.84,42.86,410300.0,30.0902,30.1112,30.0481,30.0621,410300.0
2013-03-18 15:20:00,42.86,42.88,42.8,42.82,567900.0,30.0621,30.0761,30.02,30.034,567900.0
2013-03-18 15:30:00,42.82,42.82,42.75,42.79,597800.0,30.034,30.034,29.9849,30.013,597800.0
2013-03-18 15:40:00,42.79,42.81,42.75,42.78,514600.0,30.013,30.027,29.9849,30.006,514600.0
2013-03-18 15:50:00,42.77,42.78,42.73,42.75,999800.0,29.999,30.006,29.9709,29.9849,999800.0
2013-03-19 09:30:00,42.78,42.81,42.71,42.71,908600.0,30.006,30.027,29.9569,29.9569,908600.0
2013-03-19 09:40:00,42.71,42.73,42.69,42.72,424600.0,29.9569,29.9709,29.9429,29.9639,424600.0
2013-03-19 09:50:00,42.71,42.76,42.71,42.73,284600.0,29.9569,29.992,29.9569,29.9709,284600.0
2013-03-19 10:00:00,42.73,42.75,42.69,42.71,465200.0,29.9709,29.9849,29.9429,29.9569,465200.0
2013-03-19 10:10:00,42.72,42.73,42.7,42.7,171200.0,29.9639,29.9709,29.9499,29.9499,171200.0
2013-03-19 10:20:00,42.7,42.71,42.57,42.58,773300.0,29.9499,29.9569,29.8587,29.8657,773300.0
2013-03-19 10:30:00,42.58,42.59,42.53,42.55,697500.0,29.8657,29.8727,29.8306,29.8447,697500.0
2013-03-19 10:40:00,42.55,42.56,42.48,42.48,336000.0,29.8447,29.8517,29.7956,29.7956,336000.0
2013-03-19 10:50:00,42.49,42.53,42.48,42.52,531200.0,29.8026,29.8306,29.7956,29.8236,531200.0
2013-03-19 11:00:00,42.52,42.53,42.5,42.51,321200.0,29.8236,29.8306,29.8096,29.8166,321200.0
2013-03-19 11:10:00,42.51,42.56,42.51,42.56,352700.0,29.8166,29.8517,29.8166,29.8517,352700.0
2013-03-19 11:20:00,42.56,42.56,42.52,42.53,249800.0,29.8517,29.8517,29.8236,29.8306,249800.0
2013-03-19 11:30:00,42.54,42.56,42.45,42.45,538100.0,29.8376,29.8517,29.7745,29.7745,538100.0
2013-03-19 11:40:00,42.45,42.48,42.38,42.38,407900.0,29.7745,29.7956,29.7254,29.7254,407900.0
2013-03-19 11:50:00,42.37,42.38,42.25,42.26,425300.0,29.7184,29.7254,29.6342,29.6413,425300.0
2013-03-19 12:00:00,42.26,42.31,42.24,42.27,336000.0,29.6413,29.6763,29.6272,29.6483,336000.0
2013-03-19 12:10:00,42.27,42.28,42.22,42.28,325200.0,29.6483,29.6553,29.6132,29.6553,325200.0
2013-03-19 12:20:00,42.28,42.35,42.28,42.34,434500.0,29.6553,29.7044,29.6553,29.6974,434500.0
2013-03-19 12:30:00,42.33,42.34,42.3,42.33,347300.0,29.6904,29.6974,29.6693,29.6904,347300.0
2013-03-19 12:40:00,42.33,42.38,42.32,42.32,176400.0,29.6904,29.7254,29.6833,29.6833,176400.0
2013-03-19 12:50:00,42.33,42.34,42.28,42.3,182600.0,29.6904,29.6974,29.6553,29.6693,182600.0
2013-03-19 13:00:00,42.3,42.33,42.27,42.3,206500.0,29.6693,29.6904,29.6483,29.6693,206500.0
2013-03-19 13:10:00,42.3,42.32,42.23,42.23,247200.0,29.6693,29.6833,29.6202,29.6202,247200.0
2013-03-19 13:20:00,42.23,42.24,42.16,42.18,475700.0,29.6202,29.6272,29.5711,29.5851,475700.0
2013-03-19 13:30:00,42.19,42.24,42.15,42.17,501600.0,29.5922,29.6272,29.5641,29.5781,501600.0
2013-03-19 13:40:00,42.16,42.2,42.16,42.2,203900.0,29.5711,29.5992,29.5711,29.5992,203900.0
2013-03-19 13:50:00,42.19,42.23,42.18,42.21,174800.0,29.5922,29.6202,29.5851,29.6062,174800.0
2013-03-19 14:00:00,42.21,42.27,42.21,42.25,235300.0,29.6062,29.6483,29.6062,29.6342,235300.0
2013-03-19 14:10:00,42.25,42.26,42.16,42.19,277600.0,29.6342,29.6413,29.5711,29.5922,277600.0
2013-03-19 14:20:00,42.18,42.28,42.17,42.24,239400.0,29.5851,29.6553,29.5781,29.6272,239400.0
2013-03-19 14:30:00,42.25,42.31,42.23,42.27,319200.0,29.6342,29.6763,29.6202,29.6483,319200.0
2013-03-19 14:40:00,42.27,42.28,42.23,42.26,197400.0,29.6483,29.6553,29.6202,29.6413,197400.0
2013-03-19 14:50:00,42.26,42.27,42.23,42.25,140000.0,29.6413,29.6483,29.6202,29.6342,140000.0
2013-03-19 15:00:00,42.26,42.28,42.2,42.23,360700.0,29.6413,29.6553,29.5992,29.6202,360700.0
2013-03-19 15:10:00,42.23,42.4,42.23,42.33,665600.0,29.6202,29.7395,29.6202,29.6904,665600.0
2013-03-19 15:20:00,42.33,42.34,42.29,42.3,375200.0,29.6904,29.6974,29.6623,29.6693,375200.0
2013-03-19 15:30:00,42.3,42.35,42.26,42.35,482300.0,29.6693,29.7044,29.6413,29.7044,482300.0
2013-03-19 15:40:00,42.34,42.36,42.31,42.33,372600.0,29.6974,29.7114,29.6763,29.6904,372600.0
2013-03-19 15:50:00,42.34,42.44,42.34,42.39,1004500.0,29.6974,29.7675,29.6974,29.7324,1004500.0
2013-03-20 09:30:00,42.72,42.79,42.7,42.75,700100.0,29.9639,30.013,29.9499,29.9849,700100.0
2013-03-20 09:40:00,42.75,42.76,42.66,42.68,415000.0,29.9849,29.992,29.9218,29.9358,415000.0
2013-03-20 09:50:00,42.68,42.7,42.62,42.63,539500.0,29.9358,29.9499,29.8938,29.9008,539500.0
2013-03-20 10:00:00,42.62,42.69,42.62,42.69,692900.0,29.8938,29.9429,29.8938,29.9429,692900.0
2013-03-20 10:10:00,42.69,42.73,42.67,42.72,449500.0,29.9429,29.9709,29.9288,29.9639,449500.0
2013-03-20 10:20:00,42.72,42.72,42.66,42.69,356900.0,29.9639,29.9639,29.9218,29.9429,356900.0
2013-03-20 10:30:00,42.69,42.74,42.66,42.68,744700.0,29.9429,29.9779,29.9218,29.9358,744700.0
2013-03-20 10:40:00,42.67,42.69,42.65,42.68,464400.0,29.9288,29.9429,29.9148,29.9358,464400.0
2013-03-20 10:50:00,42.69,42.71,42.66,42.71,362700.0,29.9429,29.9569,29.9218,29.9569,362700.0
2013-03-20 11:00:00,42.7,42.72,42.7,42.71,213800.0,29.9499,29.9639,29.9499,29.9569,213800.0
2013-03-20 11:10:00,42.71,42.72,42.66,42.69,1723000.0,29.9569,29.9639,29.9218,29.9429,1723000.0
2013-03-20 11:20:00,42.68,42.7,42.67,42.67,374200.0,29.9358,29.9499,29.9288,29.9288,374200.0
2013-03-20 11:30:00,42.67,42.68,42.65,42.66,436300.0,29.9288,29.9358,29.9148,29.9218,436300.0
2013-03-20 11:40:00,42.66,42.67,42.63,42.64,218800.0,29.9218,29.9288,29.9008,29.9078,218800.0
2013-03-20 11:50:00,42.64,42.67,42.63,42.65,305200.0,29.9078,29.9288,29.9008,29.9148,305200.0
2013-03-20 12:00:00,42.65,42.66,42.63,42.66,262100.0,29.9148,29.9218,29.9008,29.9218,262100.0
2013-03-20 12:10:00,42.66,42.67,42.63,42.64,511500.0,29.9218,29.9288,29.9008,29.9078,511500.0
2013-03-20 12:20:00,42.64,42.66,42.63,42.66,269800.0,29.9078,29.9218,29.9008,29.9218,269800.0
2013-03-20 12:30:00,42.67,42.67,42.65,42.65,355600.0,29.9288,29.9288,29.9148,29.9148,355600.0
2013-03-20 12:40:00,42.65,42.67,42.63,42.67,531900.0,29.9148,29.9288,29.9008,29.9288,531900.0
2013-03-20 12:50:00,42.66,42.67,42.64,42.65,257400.0,29.9218,29.9288,29.9078,29.9148,257400.0
2013-03-20 13:00:00,42.65,42.67,42.64,42.66,277800.0,29.9148,29.9288,29.9078,29.9218,277800.0
2013-03-20 13:10:00,42.66,42.69,42.66,42.68,145600.0,29.9218,29.9429,29.9218,29.9358,145600.0
2013-03-20 13:20:00,42.68,42.69,42.67,42.67,119700.0,29.9358,29.9429,29.9288,29.9288,119700.0
2013-03-20 13:30:00,42.67,42.68,42.65,42.65,113800.0,29.9288,29.9358,29.9148,29.9148,113800.0
2013-03-20 13:40:00,42.65,42.67,42.65,42.65,211100.0,29.9148,29.9288,29.9148,29.9148,211100.0
2013-03-20 13:50:00,42.66,42.66,42.64,42.65,155800.0,29.9218,29.9218,29.9078,29.9148,155800.0
2013-03-20 14:00:00,42.64,42.69,42.64,42.64,521600.0,29.9078,29.9429,29.9078,29.9078,521600.0
2013-03-20 14:10:00,42.64,42.71,42.63,42.7,425800.0,29.9078,29.9569,29.9008,29.9499,425800.0
2013-03-20 14:20:00,42.7,42.78,42.69,42.78,354000.0,29.9499,30.006,29.9429,30.006,354000.0
2013-03-20 14:30:00,42.77,42.77,42.72,42.74,222400.0,29.999,29.999,29.9639,29.9779,222400.0
2013-03-20 14:40:00,42.74,42.75,42.71,42.71,259700.0,29.9779,29.9849,29.9569,29.9569,259700.0
2013-03-20 14:50:00,42.71,42.73,42.69,42.69,174500.0,29.9569,29.9709,29.9429,29.9429,174500.0
2013-03-20 15:00:00,42.69,42.7,42.66,42.68,286100.0,29.9429,29.9499,29.9218,29.9358,286100.0
2013-03-20 15:10:00,42.68,42.71,42.67,42.71,386400.0,29.9358,29.9569,29.9288,29.9569,386400.0
2013-03-20 15:20:00,42.71,42.71,42.66,42.68,249000.0,29.9569,29.9569,29.9218,29.9358,249000.0
2013-03-20 15:30:00,42.67,42.68,42.65,42.66,1189900.0,29.9288,29.9358,29.9148,29.9218,1189900.0
2013-03-20 15:40:00,42.66,42.71,42.66,42.69,1158800.0,29.9218,29.9569,29.9218,29.9429,1158800.0
2013-03-20 15:50:00,42.69,42.7,42.62,42.65,2273700.0,29.9429,29.9499,29.8938,29.9148,2273700.0
2013-03-21 09:30:00,42.43,42.45,42.4,42.43,841100.0,29.7605,29.7745,29.7395,29.7605,841100.0
2013-03-21 09:40:00,42.43,42.45,42.4,42.44,367000.0,29.7605,29.7745,29.7395,29.7675,367000.0
2013-03-21 09:50:00,42.44,42.49,42.42,42.47,363800.0,29.7675,29.8026,29.7535,29.7886,363800.0
2013-03-21 10:00:00,42.48,42.5,42.38,42.41,627500.0,29.7956,29.8096,29.7254,29.7465,627500.0
2013-03-21 10:10:00,42.41,42.41,42.34,42.35,347000.0,29.7465,29.7465,29.6974,29.7044,347000.0
2013-03-21 10:20:00,42.36,42.4,42.32,42.4,493100.0,29.7114,29.7395,29.6833,29.7395,493100.0
2013-03-21 10:30:00,42.4,42.41,42.36,42.36,263000.0,29.7395,29.7465,29.7114,29.7114,263000.0
2013-03-21 10:40:00,42.36,42.42,42.36,42.4,378800.0,29.7114,29.7535,29.7114,29.7395,378800.0
2013-03-21 10:50:00,42.4,42.42,42.38,42.41,465000.0,29.7395,29.7535,29.7254,29.7465,465000.0
2013-03-21 11:00:00,42.41,42.43,42.38,42.4,552200.0,29.7465,29.7605,29.7254,29.7395,552200.0
2013-03-21 11:10:00,42.4,42.45,42.37,42.45,304500.0,29.7395,29.7745,29.7184,29.7745,304500.0
2013-03-21 11:20:00,42.44,42.46,42.42,42.43,514300.0,29.7675,29.7815,29.7535,29.7605,514300.0
2013-03-21 11:30:00,42.43,42.45,42.41,42.43,427200.0,29.7605,29.7745,29.7465,29.7605,427200.0
2013-03-21 11:40:00,42.44,42.48,42.43,42.44,348400.0,29.7675,29.7956,29.7605,29.7675,348400.0
2013-03-21 11:50:00,42.45,42.48,42.43,42.45,272000.0,29.7745,29.7956,29.7605,29.7745,272000.0
2013-03-21 12:00:00,42.45,42.46,42.43,42.44,246900.0,29.7745,29.7815,29.7605,29.7675,246900.0
2013-03-21 12:10:00,42.44,42.44,42.41,42.41,172900.0,29.7675,29.7675,29.7465,29.7465,172900.0
2013-03-21 12:20:00,42.41,42.43,42.39,42.41,541100.0,29.7465,29.7605,29.7324,29.7465,541100.0
2013-03-21 12:30:00,42.42,42.42,42.38,42.4,488100.0,29.7535,29.7535,29.7254,29.7395,488100.0
2013-03-21 12:40:00,42.41,42.42,42.38,42.39,272700.0,29.7465,29.7535,29.7254,29.7324,272700.0
2013-03-21 12:50:00,42.38,42.39,42.36,42.37,242500.0,29.7254,29.7324,29.7114,29.7184,242500.0
2013-03-21 13:00:00,42.36,42.38,42.33,42.36,423100.0,29.7114,29.7254,29.6904,29.7114,423100.0
2013-03-21 13:10:00,42.36,42.37,42.29,42.3,221900.0,29.7114,29.7184,29.6623,29.6693,221900.0
2013-03-21 13:20:00,42.3,42.31,42.27,42.3,288700.0,29.6693,29.6763,29.6483,29.6693,288700.0
2013-03-21 13:30:00,42.29,42.3,42.25,42.29,322700.0,29.6623,29.6693,29.6342,29.6623,322700.0
2013-03-21 13:40:00,42.29,42.3,42.25,42.28,447100.0,29.6623,29.6693,29.6342,29.6553,447100.0
2013-03-21 13:50:00,42.28,42.29,42.25,42.27,267000.0,29.6553,29.6623,29.6342,29.6483,267000.0
2013-03-21 14:00:00,42.27,42.27,42.17,42.22,382900.0,29.6483,29.6483,29.5781,29.6132,382900.0
2013-03-21 14:10:00,42.22,42.31,42.21,42.28,485100.0,29.6132,29.6763,29.6062,29.6553,485100.0
2013-03-21 14:20:00,42.29,42.31,42.25,42.28,242600.0,29.6623,29.6763,29.6342,29.6553,242600.0
2013-03-21 14:30:00,42.28,42.29,42.24,42.26,296400.0,29.6553,29.6623,29.6272,29.6413,296400.0
2013-03-21 14:40:00,42.25,42.3,42.25,42.29,455800.0,29.6342,29.6693,29.6342,29.6623,455800.0
2013-03-21 14:50:00,42.28,42.29,42.27,42.28,318000.0,29.6553,29.6623,29.6483,29.6553,318000.0
2013-03-21 15:00:00,42.28,42.32,42.27,42.27,414000.0,29.6553,29.6833,29.6483,29.6483,414000.0
2013-03-21 15:10:00,42.28,42.29,42.25,42.26,178800.0,29.6553,29.6623,29.6342,29.6413,178800.0
2013-03-21 15:20:00,42.25,42.3,42.25,42.29,374400.0,29.6342,29.6693,29.6342,29.6623,374400.0
2013-03-21 15:30:00,42.29,42.3,42.26,42.26,680000.0,29.6623,29.6693,29.6413,29.6413,680000.0
2013-03-21 15:40:00,42.27,42.28,42.23,42.26,940800.0,29.6483,29.6553,29.6202,29.6413,940800.0
2013-03-21 15:50:00,42.27,42.28,42.23,42.24,1226300.0,29.6483,29.6553,29.6202,29.6272,1226300.0
2013-03-22 09:30:00,42.24,42.29,42.21,42.24,599600.0,29.6678,29.7029,29.6468,29.6678,599600.0
2013-03-22 09:40:00,42.25,42.25,42.15,42.16,416500.0,29.6748,29.6748,29.6046,29.6116,416500.0
2013-03-22 09:50:00,42.15,42.22,42.15,42.2,559000.0,29.6046,29.6538,29.6046,29.6397,559000.0
2013-03-22 10:00:00,42.2,42.25,42.19,42.25,350700.0,29.6397,29.6748,29.6327,29.6748,350700.0
2013-03-22 10:10:00,42.25,42.29,42.23,42.29,248100.0,29.6748,29.7029,29.6608,29.7029,248100.0
2013-03-22 10:20:00,42.29,42.3,42.27,42.28,304500.0,29.7029,29.71,29.6889,29.6959,304500.0
2013-03-22 10:30:00,42.28,42.29,42.27,42.27,183500.0,29.6959,29.7029,29.6889,29.6889,183500.0
2013-03-22 10:40:00,42.27,42.28,42.21,42.22,218000.0,29.6889,29.6959,29.6468,29.6538,218000.0
2013-03-22 10:50:00,42.23,42.24,42.2,42.22,228800.0,29.6608,29.6678,29.6397,29.6538,228800.0
2013-03-22 11:00:00,42.23,42.27,42.22,42.23,424200.0,29.6608,29.6889,29.6538,29.6608,424200.0
2013-03-22 11:10:00,42.22,42.24,42.2,42.23,309000.0,29.6538,29.6678,29.6397,29.6608,309000.0
2013-03-22 11:20:00,42.23,42.26,42.21,42.25,418300.0,29.6608,29.6819,29.6468,29.6748,418300.0
2013-03-22 11:30:00,42.25,42.26,42.22,42.23,278500.0,29.6748,29.6819,29.6538,29.6608,278500.0
2013-03-22 11:40:00,42.24,42.24,42.2,42.21,185800.0,29.6678,29.6678,29.6397,29.6468,185800.0
2013-03-22 11:50:00,42.21,42.23,42.19,42.21,210400.0,29.6468,29.6608,29.6327,29.6468,210400.0
2013-03-22 12:00:00,42.2,42.22,42.18,42.18,309700.0,29.6397,29.6538,29.6257,29.6257,309700.0
2013-03-22 12:10:00,42.18,42.24,42.18,42.23,1708100.0,29.6257,29.6678,29.6257,29.6608,1708100.0
2013-03-22 12:20:00,42.22,42.23,42.2,42.23,269100.0,29.6538,29.6608,29.6397,29.6608,269100.0
2013-03-22 12:30:00,42.23,42.23,42.21,42.23,316400.0,29.6608,29.6608,29.6468,29.6608,316400.0
2013-03-22 12:40:00,42.22,42.23,42.2,42.22,251400.0,29.6538,29.6608,29.6397,29.6538,251400.0
2013-03-22 12:50:00,42.22,42.24,42.21,42.23,245000.0,29.6538,29.6678,29.6468,29.6608,245000.0
2013-03-22 13:00:00,42.24,42.27,42.22,42.27,1091000.0,29.6678,29.6889,29.6538,29.6889,1091000.0
2013-03-22 13:10:00,42.26,42.3,42.26,42.3,434300.0,29.6819,29.71,29.6819,29.71,434300.0
2013-03-22 13:20:00,42.3,42.35,42.29,42.34,369400.0,29.71,29.7451,29.7029,29.7381,369400.0
2013-03-22 13:30:00,42.35,42.35,42.3,42.31,234600.0,29.7451,29.7451,29.71,29.717,234600.0
2013-03-22 13:40:00,42.3,42.32,42.29,42.32,201000.0,29.71,29.724,29.7029,29.724,201000.0
2013-03-22 13:50:00,42.32,42.32,42.27,42.29,157500.0,29.724,29.724,29.6889,29.7029,157500.0
2013-03-22 14:00:00,42.28,42.3,42.25,42.26,191900.0,29.6959,29.71,29.6748,29.6819,191900.0
2013-03-22 14:10:00,42.26,42.27,42.25,42.26,519000.0,29.6819,29.6889,29.6748,29.6819,519000.0
2013-03-22 14:20:00,42.25,42.27,42.24,42.25,413000.0,29.6748,29.6889,29.6678,29.6748,413000.0
2013-03-22 14:30:00,42.24,42.26,42.23,42.26,538000.0,29.6678,29.6819,29.6608,29.6819,538000.0
2013-03-22 14:40:00,42.26,42.27,42.24,42.27,424300.0,29.6819,29.6889,29.6678,29.6889,424300.0
2013-03-22 14:50:00,42.27,42.27,42.25,42.26,267000.0,29.6889,29.6889,29.6748,29.6819,267000.0
2013-03-22 15:00:00,42.26,42.26,42.22,42.23,267600.0,29.6819,29.6819,29.6538,29.6608,267600.0
2013-03-22 15:10:00,42.23,42.24,42.22,42.23,241400.0,29.6608,29.6678,29.6538,29.6608,241400.0
2013-03-22 15:20:00,42.23,42.23,42.21,42.22,285300.0,29.6608,29.6608,29.6468,29.6538,285300.0
2013-03-22 15:30:00,42.23,42.26,42.22,42.25,498400.0,29.6608,29.6819,29.6538,29.6748,498400.0
2013-03-22 15:40:00,42.25,42.26,42.23,42.24,447100.0,29.6748,29.6819,29.6608,29.6678,447100.0
2013-03-22 15:50:00,42.23,42.33,42.23,42.32,1378200.0,29.6608,29.731,29.6608,29.724,1378200.0
2013-03-25 09:30:00,42.56,42.58,42.49,42.52,1218200.0,29.8926,29.9066,29.8434,29.8645,1218200.0
2013-03-25 09:40:00,42.53,42.59,42.52,42.58,783900.0,29.8715,29.9137,29.8645,29.9066,783900.0
2013-03-25 09:50:00,42.58,42.59,42.55,42.57,500100.0,29.9066,29.9137,29.8856,29.8996,500100.0
2013-03-25 10:00:00,42.58,42.59,42.55,42.57,449600.0,29.9066,29.9137,29.8856,29.8996,449600.0
2013-03-25 10:10:00,42.57,42.58,42.54,42.55,304100.0,29.8996,29.9066,29.8785,29.8856,304100.0
2013-03-25 10:20:00,42.54,42.55,42.46,42.48,502000.0,29.8785,29.8856,29.8223,29.8364,502000.0
2013-03-25 10:30:00,42.48,42.5,42.44,42.45,362600.0,29.8364,29.8504,29.8083,29.8153,362600.0
2013-03-25 10:40:00,42.45,42.46,42.34,42.37,487900.0,29.8153,29.8223,29.7381,29.7591,487900.0
2013-03-25 10:50:00,42.36,42.37,42.31,42.32,549700.0,29.7521,29.7591,29.717,29.724,549700.0
2013-03-25 11:00:00,42.31,42.33,42.26,42.29,869800.0,29.717,29.731,29.6819,29.7029,869800.0
2013-03-25 11:10:00,42.29,42.3,42.17,42.19,506900.0,29.7029,29.71,29.6187,29.6327,506900.0
2013-03-25 11:20:00,42.18,42.22,42.17,42.18,452900.0,29.6257,29.6538,29.6187,29.6257,452900.0
2013-03-25 11:30:00,42.17,42.21,42.16,42.21,526400.0,29.6187,29.6468,29.6116,29.6468,526400.0
2013-03-25 11:40:00,42.2,42.25,42.18,42.25,288300.0,29.6397,29.6748,29.6257,29.6748,288300.0
2013-03-25 11:50:00,42.25,42.26,42.22,42.23,332900.0,29.6748,29.6819,29.6538,29.6608,332900.0
2013-03-25 12:00:00,42.22,42.25,42.21,42.21,294400.0,29.6538,29.6748,29.6468,29.6468,294400.0
2013-03-25 12:10:00,42.21,42.22,42.19,42.21,599000.0,29.6468,29.6538,29.6327,29.6468,599000.0
2013-03-25 12:20:00,42.21,42.22,42.18,42.18,294400.0,29.6468,29.6538,29.6257,29.6257,294400.0
2013-03-25 12:30:00,42.18,42.22,42.18,42.21,270700.0,29.6257,29.6538,29.6257,29.6468,270700.0
2013-03-25 12:40:00,42.22,42.22,42.19,42.2,180100.0,29.6538,29.6538,29.6327,29.6397,180100.0
2013-03-25 12:50:00,42.21,42.21,42.11,42.11,276000.0,29.6468,29.6468,29.5765,29.5765,276000.0
2013-03-25 13:00:00,42.11,42.14,42.07,42.08,207000.0,29.5765,29.5976,29.5484,29.5554,207000.0
2013-03-25 13:10:00,42.08,42.09,42.05,42.07,303800.0,29.5554,29.5625,29.5344,29.5484,303800.0
2013-03-25 13:20:00,42.07,42.15,42.06,42.12,221600.0,29.5484,29.6046,29.5414,29.5835,221600.0
2013-03-25 13:30:00,42.12,42.13,42.08,42.1,205000.0,29.5835,29.5906,29.5554,29.5695,205000.0
2013-03-25 13:40:00,42.1,42.2,42.08,42.18,334100.0,29.5695,29.6397,29.5554,29.6257,334100.0
2013-03-25 13:50:00,42.19,42.24,42.17,42.21,376600.0,29.6327,29.6678,29.6187,29.6468,376600.0
2013-03-25 14:00:00,42.2,42.22,42.19,42.21,240500.0,29.6397,29.6538,29.6327,29.6468,240500.0
2013-03-25 14:10:00,42.21,42.23,42.17,42.19,271200.0,29.6468,29.6608,29.6187,29.6327,271200.0
2013-03-25 14:20:00,42.19,42.23,42.16,42.18,238200.0,29.6327,29.6608,29.6116,29.6257,238200.0
2013-03-25 14:30:00,42.18,42.18,42.15,42.17,289500.0,29.6257,29.6257,29.6046,29.6187,289500.0
2013-03-25 14:40:00,42.17,42.19,42.16,42.17,143500.0,29.6187,29.6327,29.6116,29.6187,143500.0
2013-03-25 14:50:00,42.17,42.19,42.16,42.18,341700.0,29.6187,29.6327,29.6116,29.6257,341700.0
2013-03-25 15:00:00,42.18,42.19,42.12,42.13,313700.0,29.6257,29.6327,29.5835,29.5906,313700.0
2013-03-25 15:10:00,42.13,42.16,42.12,42.12,346500.0,29.5906,29.6116,29.5835,29.5835,346500.0
2013-03-25 15:20:00,42.12,42.14,42.09,42.12,360700.0,29.5835,29.5976,29.5625,29.5835,360700.0
2013-03-25 15:30:00,42.12,42.17,42.11,42.16,324000.0,29.5835,29.6187,29.5765,29.6116,324000.0
2013-03-25 15:40:00,42.16,42.17,42.13,42.13,379500.0,29.6116,29.6187,29.5906,29.5906,379500.0
2013-03-25 15:50:00,42.13,42.23,42.12,42.21,1471100.0,29.5906,29.6608,29.5835,29.6468,1471100.0
2013-03-26 09:30:00,42.56,42.64,42.55,42.64,915600.0,29.8926,29.9488,29.8856,29.9488,915600.0
2013-03-26 09:40:00,42.64,42.72,42.64,42.71,462400.0,29.9488,30.005,29.9488,29.9979,462400.0
2013-03-26 09:50:00,42.71,42.75,42.69,42.74,326300.0,29.9979,30.026,29.9839,30.019,326300.0
2013-03-26 10:00:00,42.73,42.73,42.67,42.72,483300.0,30.012,30.012,29.9698,30.005,483300.0
2013-03-26 10:10:00,42.72,42.75,42.7,42.71,287000.0,30.005,30.026,29.9909,29.9979,287000.0
2013-03-26 10:20:00,42.72,42.73,42.69,42.72,424200.0,30.005,30.012,29.9839,30.005,424200.0
2013-03-26 10:30:00,42.72,42.75,42.69,42.69,460000.0,30.005,30.026,29.9839,29.9839,460000.0
2013-03-26 10:40:00,42.69,42.7,42.62,42.65,750600.0,29.9839,29.9909,29.9347,29.9558,750600.0
2013-03-26 10:50:00,42.66,42.73,42.66,42.71,480200.0,29.9628,30.012,29.9628,29.9979,480200.0
2013-03-26 11:00:00,42.71,42.74,42.7,42.72,344900.0,29.9979,30.019,29.9909,30.005,344900.0
2013-03-26 11:10:00,42.72,42.75,42.68,42.68,248200.0,30.005,30.026,29.9769,29.9769,248200.0
2013-03-26 11:20:00,42.68,42.71,42.67,42.68,428100.0,29.9769,29.9979,29.9698,29.9769,428100.0
2013-03-26 11:30:00,42.68,42.7,42.68,42.69,390100.0,29.9769,29.9909,29.9769,29.9839,390100.0
2013-03-26 11:40:00,42.69,42.69,42.67,42.69,788300.0,29.9839,29.9839,29.9698,29.9839,788300.0
2013-03-26 11:50:00,42.69,42.7,42.65,42.65,1157400.0,29.9839,29.9909,29.9558,29.9558,1157400.0
2013-03-26 12:00:00,42.65,42.66,42.64,42.65,877400.0,29.9558,29.9628,29.9488,29.9558,877400.0
2013-03-26 12:10:00,42.65,42.66,42.63,42.64,280500.0,29.9558,29.9628,29.9417,29.9488,280500.0
2013-03-26 12:20:00,42.64,42.64,42.59,42.62,343900.0,29.9488,29.9488,29.9137,29.9347,343900.0
2013-03-26 12:30:00,42.62,42.62,42.58,42.59,895000.0,29.9347,29.9347,29.9066,29.9137,895000.0
2013-03-26 12:40:00,42.59,42.62,42.59,42.59,381100.0,29.9137,29.9347,29.9137,29.9137,381100.0
2013-03-26 12:50:00,42.59,42.61,42.58,42.59,527200.0,29.9137,29.9277,29.9066,29.9137,527200.0
2013-03-26 13:00:00,42.59,42.61,42.59,42.61,196600.0,29.9137,29.9277,29.9137,29.9277,196600.0
2013-03-26 13:10:00,42.61,42.62,42.6,42.6,410000.0,29.9277,29.9347,29.9207,29.9207,410000.0
2013-03-26 13:20:00,42.61,42.64,42.61,42.64,245100.0,29.9277,29.9488,29.9277,29.9488,245100.0
2013-03-26 13:30:00,42.64,42.64,42.62,42.64,165800.0,29.9488,29.9488,29.9347,29.9488,165800.0
2013-03-26 13:40:00,42.64,42.66,42.62,42.64,329700.0,29.9488,29.9628,29.9347,29.9488,329700.0
2013-03-26 13:50:00,42.65,42.66,42.64,42.66,136300.0,29.9558,29.9628,29.9488,29.9628,136300.0
2013-03-26 14:00:00,42.65,42.66,42.64,42.64,137000.0,29.9558,29.9628,29.9488,29.9488,137000.0
2013-03-26 14:10:00,42.64,42.66,42.64,42.65,253800.0,29.9488,29.9628,29.9488,29.9558,253800.0
2013-03-26 14:20:00,42.66,42.67,42.64,42.66,279900.0,29.9628,29.9698,29.9488,29.9628,279900.0
2013-03-26 14:30:00,42.66,42.66,42.63,42.63,134900.0,29.9628,29.9628,29.9417,29.9417,134900.0
2013-03-26 14:40:00,42.64,42.64,42.61,42.63,220400.0,29.9488,29.9488,29.9277,29.9417,220400.0
2013-03-26 14:50:00,42.62,42.63,42.61,42.61,300000.0,29.9347,29.9417,29.9277,29.9277,300000.0
2013-03-26 15:00:00,42.61,42.65,42.61,42.64,378000.0,29.9277,29.9558,29.9277,29.9488,378000.0
2013-03-26 15:10:00,42.64,42.67,42.63,42.66,366200.0,29.9488,29.9698,29.9417,29.9628,366200.0
2013-03-26 15:20:00,42.65,42.69,42.65,42.67,401900.0,29.9558,29.9839,29.9558,29.9698,401900.0
2013-03-26 15:30:00,42.67,42.73,42.67,42.72,497800.0,29.9698,30.012,29.9698,30.005,497800.0
2013-03-26 15:40:00,42.72,42.75,42.71,42.75,874500.0,30.005,30.026,29.9979,30.026,874500.0
2013-03-26 15:50:00,42.75,42.75,42.71,42.72,1541800.0,30.026,30.026,29.9979,30.005,1541800.0
2013-03-27 09:30:00,42.47,42.47,42.35,42.42,828700.0,29.8294,29.8294,29.7451,29.7942,828700.0
2013-03-27 09:40:00,42.43,42.46,42.41,42.44,283100.0,29.8013,29.8223,29.7872,29.8083,283100.0
2013-03-27 09:50:00,42.45,42.48,42.41,42.45,457800.0,29.8153,29.8364,29.7872,29.8153,457800.0
2013-03-27 10:00:00,42.45,42.48,42.42,42.46,266400.0,29.8153,29.8364,29.7942,29.8223,266400.0
2013-03-27 10:10:00,42.46,42.46,42.38,42.4,483900.0,29.8223,29.8223,29.7662,29.7802,483900.0
2013-03-27 10:20:00,42.4,42.52,42.39,42.51,305800.0,29.7802,29.8645,29.7732,29.8575,305800.0
2013-03-27 10:30:00,42.51,42.54,42.5,42.53,222100.0,29.8575,29.8785,29.8504,29.8715,222100.0
2013-03-27 10:40:00,42.52,42.59,42.52,42.59,380400.0,29.8645,29.9137,29.8645,29.9137,380400.0
2013-03-27 10:50:00,42.59,42.6,42.57,42.57,263400.0,29.9137,29.9207,29.8996,29.8996,263400.0
2013-03-27 11:00:00,42.58,42.59,42.55,42.56,153300.0,29.9066,29.9137,29.8856,29.8926,153300.0
2013-03-27 11:10:00,42.57,42.62,42.56,42.61,159500.0,29.8996,29.9347,29.8926,29.9277,159500.0
2013-03-27 11:20:00,42.61,42.62,42.59,42.62,122200.0,29.9277,29.9347,29.9137,29.9347,122200.0
2013-03-27 11:30:00,42.62,42.65,42.6,42.65,162400.0,29.9347,29.9558,29.9207,29.9558,162400.0
2013-03-27 11:40:00,42.65,42.66,42.64,42.64,122300.0,29.9558,29.9628,29.9488,29.9488,122300.0
2013-03-27 11:50:00,42.65,42.67,42.64,42.65,222300.0,29.9558,29.9698,29.9488,29.9558,222300.0
2013-03-27 12:00:00,42.66,42.67,42.65,42.65,120500.0,29.9628,29.9698,29.9558,29.9558,120500.0
2013-03-27 12:10:00,42.66,42.68,42.65,42.66,117700.0,29.9628,29.9769,29.9558,29.9628,117700.0
2013-03-27 12:20:00,42.66,42.69,42.65,42.66,216900.0,29.9628,29.9839,29.9558,29.9628,216900.0
2013-03-27 12:30:00,42.66,42.67,42.65,42.67,241100.0,29.9628,29.9698,29.9558,29.9698,241100.0
2013-03-27 12:40:00,42.67,42.67,42.64,42.65,182400.0,29.9698,29.9698,29.9488,29.9558,182400.0
2013-03-27 12:50:00,42.65,42.68,42.65,42.68,171000.0,29.9558,29.9769,29.9558,29.9769,171000.0
2013-03-27 13:00:00,42.68,42.68,42.61,42.61,217900.0,29.9769,29.9769,29.9277,29.9277,217900.0
2013-03-27 13:10:00,42.62,42.65,42.61,42.65,282100.0,29.9347,29.9558,29.9277,29.9558,282100.0
2013-03-27 13:20:00,42.65,42.67,42.64,42.67,48200.0,29.9558,29.9698,29.9488,29.9698,48200.0
2013-03-27 13:30:00,42.67,42.69,42.65,42.69,168400.0,29.9698,29.9839,29.9558,29.9839,168400.0
2013-03-27 13:40:00,42.69,42.71,42.68,42.69,168300.0,29.9839,29.9979,29.9769,29.9839,168300.0
2013-03-27 13:50:00,42.7,42.72,42.68,42.72,280600.0,29.9909,30.005,29.9769,30.005,280600.0
2013-03-27 14:00:00,42.72,42.77,42.72,42.76,288800.0,30.005,30.0401,30.005,30.0331,288800.0
2013-03-27 14:10:00,42.75,42.77,42.74,42.74,220600.0,30.026,30.0401,30.019,30.019,220600.0
2013-03-27 14:20:00,42.75,42.8,42.75,42.8,179300.0,30.026,30.0611,30.026,30.0611,179300.0
2013-03-27 14:30:00,42.8,42.82,42.78,42.82,387600.0,30.0611,30.0752,30.0471,30.0752,387600.0
2013-03-27 14:40:00,42.82,42.83,42.8,42.8,264400.0,30.0752,30.0822,30.0611,30.0611,264400.0
2013-03-27 14:50:00,42.8,42.83,42.8,42.83,123400.0,30.0611,30.0822,30.0611,30.0822,123400.0
2013-03-27 15:00:00,42.83,42.83,42.79,42.81,266200.0,30.0822,30.0822,30.0541,30.0682,266200.0
2013-03-27 15:10:00,42.81,42.83,42.81,42.83,248500.0,30.0682,30.0822,30.0682,30.0822,248500.0
2013-03-27 15:20:00,42.82,42.86,42.82,42.86,428100.0,30.0752,30.1033,30.0752,30.1033,428100.0
2013-03-27 15:30:00,42.86,42.87,42.84,42.84,347300.0,30.1033,30.1103,30.0892,30.0892,347300.0
2013-03-27 15:40:00,42.84,42.86,42.84,42.85,423200.0,30.0892,30.1033,30.0892,30.0963,423200.0
2013-03-27 15:50:00,42.85,42.9,42.83,42.9,1569000.0,30.0963,30.1314,30.0822,30.1314,1569000.0
2013-03-28 09:30:00,42.78,42.8,42.74,42.76,1021100.0,30.0471,30.0611,30.019,30.0331,1021100.0
2013-03-28 09:40:00,42.77,42.77,42.7,42.73,1072000.0,30.0401,30.0401,29.9909,30.012,1072000.0
2013-03-28 09:50:00,42.74,42.79,42.73,42.75,646900.0,30.019,30.0541,30.012,30.026,646900.0
2013-03-28 10:00:00,42.76,42.78,42.73,42.75,380900.0,30.0331,30.0471,30.012,30.026,380900.0
2013-03-28 10:10:00,42.75,42.76,42.74,42.76,292100.0,30.026,30.0331,30.019,30.0331,292100.0
2013-03-28 10:20:00,42.77,42.79,42.76,42.78,894100.0,30.0401,30.0541,30.0331,30.0471,894100.0
2013-03-28 10:30:00,42.79,42.81,42.77,42.8,294300.0,30.0541,30.0682,30.0401,30.0611,294300.0
2013-03-28 10:40:00,42.8,42.81,42.78,42.8,306900.0,30.0611,30.0682,30.0471,30.0611,306900.0
2013-03-28 10:50:00,42.8,42.85,42.77,42.82,476800.0,30.0611,30.0963,30.0401,30.0752,476800.0
2013-03-28 11:00:00,42.83,42.84,42.79,42.79,487800.0,30.0822,30.0892,30.0541,30.0541,487800.0
2013-03-28 11:10:00,42.79,42.8,42.77,42.79,106800.0,30.0541,30.0611,30.0401,30.0541,106800.0
2013-03-28 11:20:00,42.8,42.82,42.79,42.82,163700.0,30.0611,30.0752,30.0541,30.0752,163700.0
2013-03-28 11:30:00,42.81,42.83,42.79,42.8,291900.0,30.0682,30.0822,30.0541,30.0611,291900.0
2013-03-28 11:40:00,42.81,42.81,42.78,42.79,211300.0,30.0682,30.0682,30.0471,30.0541,211300.0
2013-03-28 11:50:00,42.79,42.81,42.77,42.79,221400.0,30.0541,30.0682,30.0401,30.0541,221400.0
2013-03-28 12:00:00,42.78,42.79,42.76,42.76,189700.0,30.0471,30.0541,30.0331,30.0331,189700.0
2013-03-28 12:10:00,42.77,42.77,42.73,42.74,264100.0,30.0401,30.0401,30.012,30.019,264100.0
2013-03-28 12:20:00,42.73,42.75,42.71,42.72,256400.0,30.012,30.026,29.9979,30.005,256400.0
2013-03-28 12:30:00,42.72,42.73,42.7,42.71,540000.0,30.005,30.012,29.9909,29.9979,540000.0
2013-03-28 12:40:00,42.71,42.74,42.7,42.72,192000.0,29.9979,30.019,29.9909,30.005,192000.0
2013-03-28 12:50:00,42.72,42.73,42.71,42.72,95400.0,30.005,30.012,29.9979,30.005,95400.0
2013-03-28 13:00:00,42.72,42.73,42.7,42.72,136800.0,30.005,30.012,29.9909,30.005,136800.0
2013-03-28 13:10:00,42.72,42.73,42.71,42.73,129900.0,30.005,30.012,29.9979,30.012,129900.0
2013-03-28 13:20:00,42.73,42.75,42.73,42.74,487400.0,30.012,30.026,30.012,30.019,487400.0
2013-03-28 13:30:00,42.74,42.76,42.74,42.75,185500.0,30.019,30.0331,30.019,30.026,185500.0
2013-03-28 13:40:00,42.76,42.78,42.75,42.77,194400.0,30.0331,30.0471,30.026,30.0401,194400.0
2013-03-28 13:50:00,42.78,42.8,42.78,42.8,82500.0,30.0471,30.0611,30.0471,30.0611,82500.0
2013-03-28 14:00:00,42.8,42.82,42.79,42.82,101200.0,30.0611,30.0752,30.0541,30.0752,101200.0
2013-03-28 14:10:00,42.82,42.84,42.81,42.81,192100.0,30.0752,30.0892,30.0682,30.0682,192100.0
2013-03-28 14:20:00,42.82,42.85,42.81,42.85,129400.0,30.0752,30.0963,30.0682,30.0963,129400.0
2013-03-28 14:30:00,42.85,42.87,42.84,42.87,148000.0,30.0963,30.1103,30.0892,30.1103,148000.0
2013-03-28 14:40:00,42.87,42.89,42.86,42.88,218400.0,30.1103,30.1244,30.1033,30.1173,218400.0
2013-03-28 14:50:00,42.89,42.91,42.88,42.9,126800.0,30.1244,30.1384,30.1173,30.1314,126800.0
2013-03-28 15:00:00,42.91,42.91,42.86,42.9,299900.0,30.1384,30.1384,30.1033,30.1314,299900.0
2013-03-28 15:10:00,42.9,42.9,42.88,42.9,460600.0,30.1314,30.1314,30.1173,30.1314,460600.0
2013-03-28 15:20:00,42.9,42.94,42.89,42.93,369100.0,30.1314,30.1595,30.1244,30.1525,369100.0
2013-03-28 15:30:00,42.93,42.95,42.92,42.93,349800.0,30.1525,30.1665,30.1454,30.1525,349800.0
2013-03-28 15:40:00,42.93,42.93,42.9,42.91,309300.0,30.1525,30.1525,30.1314,30.1384,309300.0
2013-03-28 15:50:00,42.92,42.94,42.89,42.91,2997000.0,30.1454,30.1595,30.1244,30.1384,2997000.0
2013-04-01 09:30:00,42.88,42.91,42.83,42.89,539100.0,30.1173,30.1384,30.0822,30.1244,539100.0
2013-04-01 09:40:00,42.89,42.93,42.88,42.9,306300.0,30.1244,30.1525,30.1173,30.1314,306300.0
2013-04-01 09:50:00,42.9,42.9,42.8,42.82,573600.0,30.1314,30.1314,30.0611,30.0752,573600.0
2013-04-01 10:00:00,42.82,42.84,42.7,42.77,926500.0,30.0752,30.0892,29.9909,30.0401,926500.0
2013-04-01 10:10:00,42.77,42.79,42.75,42.77,269600.0,30.0401,30.0541,30.026,30.0401,269600.0
2013-04-01 10:20:00,42.77,42.78,42.76,42.77,290300.0,30.0401,30.0471,30.0331,30.0401,290300.0
2013-04-01 10:30:00,42.77,42.77,42.71,42.71,169400.0,30.0401,30.0401,29.9979,29.9979,169400.0
2013-04-01 10:40:00,42.7,42.71,42.66,42.66,457300.0,29.9909,29.9979,29.9628,29.9628,457300.0
2013-04-01 10:50:00,42.66,42.68,42.64,42.64,612900.0,29.9628,29.9769,29.9488,29.9488,612900.0
2013-04-01 11:00:00,42.64,42.64,42.59,42.61,871600.0,29.9488,29.9488,29.9137,29.9277,871600.0
2013-04-01 11:10:00,42.61,42.62,42.58,42.6,636400.0,29.9277,29.9347,29.9066,29.9207,636400.0
2013-04-01 11:20:00,42.59,42.6,42.56,42.6,258600.0,29.9137,29.9207,29.8926,29.9207,258600.0
2013-04-01 11:30:00,42.6,42.62,42.58,42.58,176700.0,29.9207,29.9347,29.9066,29.9066,176700.0
2013-04-01 11:40:00,42.57,42.59,42.55,42.59,488600.0,29.8996,29.9137,29.8856,29.9137,488600.0
2013-04-01 11:50:00,42.58,42.59,42.56,42.57,147400.0,29.9066,29.9137,29.8926,29.8996,147400.0
2013-04-01 12:00:00,42.56,42.57,42.55,42.57,171800.0,29.8926,29.8996,29.8856,29.8996,171800.0
2013-04-01 12:10:00,42.58,42.59,42.56,42.58,100700.0,29.9066,29.9137,29.8926,29.9066,100700.0
2013-04-01 12:20:00,42.57,42.58,42.53,42.55,105600.0,29.8996,29.9066,29.8715,29.8856,105600.0
2013-04-01 12:30:00,42.56,42.56,42.52,42.54,129700.0,29.8926,29.8926,29.8645,29.8785,129700.0
2013-04-01 12:40:00,42.55,42.57,42.54,42.57,188300.0,29.8856,29.8996,29.8785,29.8996,188300.0
2013-04-01 12:50:00,42.57,42.61,42.57,42.61,144100.0,29.8996,29.9277,29.8996,29.9277,144100.0
2013-04-01 13:00:00,42.61,42.61,42.59,42.6,141900.0,29.9277,29.9277,29.9137,29.9207,141900.0
2013-04-01 13:10:00,42.61,42.62,42.6,42.6,110200.0,29.9277,29.9347,29.9207,29.9207,110200.0
2013-04-01 13:20:00,42.6,42.63,42.59,42.61,140800.0,29.9207,29.9417,29.9137,29.9277,140800.0
2013-04-01 13:30:00,42.62,42.62,42.61,42.61,81500.0,29.9347,29.9347,29.9277,29.9277,81500.0
2013-04-01 13:40:00,42.62,42.62,42.55,42.56,438300.0,29.9347,29.9347,29.8856,29.8926,438300.0
2013-04-01 13:50:00,42.56,42.58,42.55,42.57,112900.0,29.8926,29.9066,29.8856,29.8996,112900.0
2013-04-01 14:00:00,42.58,42.61,42.58,42.6,116600.0,29.9066,29.9277,29.9066,29.9207,116600.0
2013-04-01 14:10:00,42.6,42.6,42.57,42.57,261700.0,29.9207,29.9207,29.8996,29.8996,261700.0
2013-04-01 14:20:00,42.58,42.6,42.56,42.58,193000.0,29.9066,29.9207,29.8926,29.9066,193000.0
2013-04-01 14:30:00,42.58,42.59,42.55,42.55,151300.0,29.9066,29.9137,29.8856,29.8856,151300.0
2013-04-01 14:40:00,42.56,42.57,42.54,42.56,420300.0,29.8926,29.8996,29.8785,29.8926,420300.0
2013-04-01 14:50:00,42.57,42.57,42.54,42.55,227100.0,29.8996,29.8996,29.8785,29.8856,227100.0
2013-04-01 15:00:00,42.54,42.55,42.5,42.5,1214600.0,29.8785,29.8856,29.8504,29.8504,1214600.0
2013-04-01 15:10:00,42.5,42.51,42.46,42.47,1627500.0,29.8504,29.8575,29.8223,29.8294,1627500.0
2013-04-01 15:20:00,42.46,42.49,42.45,42.46,1247500.0,29.8223,29.8434,29.8153,29.8223,1247500.0
2013-04-01 15:30:00,42.46,42.48,42.44,42.45,1274500.0,29.8223,29.8364,29.8083,29.8153,1274500.0
2013-04-01 15:40:00,42.45,42.49,42.44,42.48,1732200.0,29.8153,29.8434,29.8083,29.8364,1732200.0
2013-04-01 15:50:00,42.48,42.53,42.46,42.53,2000600.0,29.8364,29.8715,29.8223,29.8715,2000600.0
2013-04-02 09:30:00,42.75,42.75,42.68,42.69,1374500.0,30.026,30.026,29.9769,29.9839,1374500.0
2013-04-02 09:40:00,42.7,42.72,42.68,42.71,1133200.0,29.9909,30.005,29.9769,29.9979,1133200.0
2013-04-02 09:50:00,42.7,42.72,42.68,42.68,955200.0,29.9909,30.005,29.9769,29.9769,955200.0
2013-04-02 10:00:00,42.68,42.72,42.68,42.7,969200.0,29.9769,30.005,29.9769,29.9909,969200.0
2013-04-02 10:10:00,42.7,42.71,42.64,42.65,1025300.0,29.9909,29.9979,29.9488,29.9558,1025300.0
2013-04-02 10:20:00,42.65,42.68,42.64,42.66,1064200.0,29.9558,29.9769,29.9488,29.9628,1064200.0
2013-04-02 10:30:00,42.66,42.67,42.63,42.66,999900.0,29.9628,29.9698,29.9417,29.9628,999900.0
2013-04-02 10:40:00,42.65,42.7,42.65,42.7,1205400.0,29.9558,29.9909,29.9558,29.9909,1205400.0
2013-04-02 10:50:00,42.7,42.72,42.69,42.7,1166400.0,29.9909,30.005,29.9839,29.9909,1166400.0
2013-04-02 11:00:00,42.71,42.73,42.7,42.7,1042800.0,29.9979,30.012,29.9909,29.9909,1042800.0
2013-04-02 11:10:00,42.71,42.72,42.69,42.7,1018200.0,29.9979,30.005,29.9839,29.9909,1018200.0
2013-04-02 11:20:00,42.7,42.71,42.67,42.67,904600.0,29.9909,29.9979,29.9698,29.9698,904600.0
2013-04-02 11:30:00,42.67,42.7,42.67,42.69,480800.0,29.9698,29.9909,29.9698,29.9839,480800.0
2013-04-02 11:40:00,42.69,42.69,42.66,42.66,549000.0,29.9839,29.9839,29.9628,29.9628,549000.0
2013-04-02 11:50:00,42.66,42.69,42.66,42.69,132100.0,29.9628,29.9839,29.9628,29.9839,132100.0
2013-04-02 12:00:00,42.69,42.7,42.68,42.69,72500.0,29.9839,29.9909,29.9769,29.9839,72500.0
2013-04-02 12:10:00,42.7,42.71,42.69,42.69,131600.0,29.9909,29.9979,29.9839,29.9839,131600.0
2013-04-02 12:20:00,42.69,42.7,42.69,42.7,87500.0,29.9839,29.9909,29.9839,29.9909,87500.0
2013-04-02 12:30:00,42.7,42.7,42.68,42.68,115800.0,29.9909,29.9909,29.9769,29.9769,115800.0
2013-04-02 12:40:00,42.68,42.69,42.67,42.68,102300.0,29.9769,29.9839,29.9698,29.9769,102300.0
2013-04-02 12:50:00,42.69,42.69,42.68,42.68,48500.0,29.9839,29.9839,29.9769,29.9769,48500.0
2013-04-02 13:00:00,42.69,42.69,42.68,42.68,100200.0,29.9839,29.9839,29.9769,29.9769,100200.0
2013-04-02 13:10:00,42.69,42.69,42.67,42.68,143200.0,29.9839,29.9839,29.9698,29.9769,143200.0
2013-04-02 13:20:00,42.68,42.68,42.64,42.64,272000.0,29.9769,29.9769,29.9488,29.9488,272000.0
2013-04-02 13:30:00,42.65,42.67,42.64,42.67,203600.0,29.9558,29.9698,29.9488,29.9698,203600.0
2013-04-02 13:40:00,42.66,42.69,42.66,42.68,154700.0,29.9628,29.9839,29.9628,29.9769,154700.0
2013-04-02 13:50:00,42.69,42.71,42.68,42.7,158000.0,29.9839,29.9979,29.9769,29.9909,158000.0
2013-04-02 14:00:00,42.7,42.71,42.69,42.7,190400.0,29.9909,29.9979,29.9839,29.9909,190400.0
2013-04-02 14:10:00,42.71,42.71,42.69,42.69,121800.0,29.9979,29.9979,29.9839,29.9839,121800.0
2013-04-02 14:20:00,42.69,42.7,42.66,42.66,163300.0,29.9839,29.9909,29.9628,29.9628,163300.0
2013-04-02 14:30:00,42.66,42.67,42.6,42.63,331900.0,29.9628,29.9698,29.9207,29.9417,331900.0
2013-04-02 14:40:00,42.63,42.63,42.57,42.57,345500.0,29.9417,29.9417,29.8996,29.8996,345500.0
2013-04-02 14:50:00,42.57,42.59,42.55,42.58,562700.0,29.8996,29.9137,29.8856,29.9066,562700.0
2013-04-02 15:00:00,42.58,42.6,42.57,42.6,174700.0,29.9066,29.9207,29.8996,29.9207,174700.0
2013-04-02 15:10:00,42.59,42.6,42.55,42.57,203700.0,29.9137,29.9207,29.8856,29.8996,203700.0
2013-04-02 15:20:00,42.56,42.57,42.55,42.56,218600.0,29.8926,29.8996,29.8856,29.8926,218600.0
2013-04-02 15:30:00,42.55,42.59,42.55,42.57,230400.0,29.8856,29.9137,29.8856,29.8996,230400.0
2013-04-02 15:40:00,42.57,42.57,42.49,42.51,2577000.0,29.8996,29.8996,29.8434,29.8575,2577000.0
2013-04-02 15:50:00,42.51,42.57,42.5,42.57,1979400.0,29.8575,29.8996,29.8504,29.8996,1979400.0
2013-04-03 09:30:00,42.5,42.55,42.48,42.53,467400.0,29.8504,29.8856,29.8364,29.8715,467400.0
2013-04-03 09:40:00,42.53,42.53,42.43,42.44,439900.0,29.8715,29.8715,29.8013,29.8083,439900.0
2013-04-03 09:50:00,42.44,42.44,42.4,42.41,198100.0,29.8083,29.8083,29.7802,29.7872,198100.0
2013-04-03 10:00:00,42.41,42.43,42.33,42.37,369400.0,29.7872,29.8013,29.731,29.7591,369400.0
2013-04-03 10:10:00,42.38,42.38,42.35,42.38,211900.0,29.7662,29.7662,29.7451,29.7662,211900.0
2013-04-03 10:20:00,42.38,42.4,42.36,42.38,251100.0,29.7662,29.7802,29.7521,29.7662,251100.0
2013-04-03 10:30:00,42.37,42.38,42.33,42.35,200700.0,29.7591,29.7662,29.731,29.7451,200700.0
2013-04-03 10:40:00,42.35,42.37,42.33,42.36,182000.0,29.7451,29.7591,29.731,29.7521,182000.0
2013-04-03 10:50:00,42.36,42.37,42.3,42.3,327500.0,29.7521,29.7591,29.71,29.71,327500.0
2013-04-03 11:00:00,42.3,42.31,42.27,42.3,247900.0,29.71,29.717,29.6889,29.71,247900.0
2013-04-03 11:10:00,42.29,42.32,42.26,42.3,494000.0,29.7029,29.724,29.6819,29.71,494000.0
2013-04-03 11:20:00,42.29,42.32,42.29,42.3,210600.0,29.7029,29.724,29.7029,29.71,210600.0
2013-04-03 11:30:00,42.3,42.32,42.27,42.27,223000.0,29.71,29.724,29.6889,29.6889,223000.0
2013-04-03 11:40:00,42.27,42.28,42.22,42.26,199300.0,29.6889,29.6959,29.6538,29.6819,199300.0
2013-04-03 11:50:00,42.26,42.28,42.25,42.26,154900.0,29.6819,29.6959,29.6748,29.6819,154900.0
2013-04-03 12:00:00,42.26,42.26,42.21,42.21,142500.0,29.6819,29.6819,29.6468,29.6468,142500.0
2013-04-03 12:10:00,42.21,42.24,42.21,42.21,274800.0,29.6468,29.6678,29.6468,29.6468,274800.0
2013-04-03 12:20:00,42.2,42.21,42.16,42.16,326500.0,29.6397,29.6468,29.6116,29.6116,326500.0
2013-04-03 12:30:00,42.17,42.19,42.16,42.17,86700.0,29.6187,29.6327,29.6116,29.6187,86700.0
2013-04-03 12:40:00,42.18,42.18,42.12,42.13,141700.0,29.6257,29.6257,29.5835,29.5906,141700.0
2013-04-03 12:50:00,42.12,42.15,42.12,42.15,69200.0,29.5835,29.6046,29.5835,29.6046,69200.0
2013-04-03 13:00:00,42.15,42.16,42.14,42.14,237200.0,29.6046,29.6116,29.5976,29.5976,237200.0
2013-04-03 13:10:00,42.14,42.15,42.12,42.15,220000.0,29.5976,29.6046,29.5835,29.6046,220000.0
2013-04-03 13:20:00,42.14,42.15,42.09,42.09,407400.0,29.5976,29.6046,29.5625,29.5625,407400.0
2013-04-03 13:30:00,42.09,42.1,42.01,42.02,361200.0,29.5625,29.5695,29.5063,29.5133,361200.0
2013-04-03 13:40:00,42.01,42.04,42.0,42.03,424600.0,29.5063,29.5274,29.4993,29.5203,424600.0
2013-04-03 13:50:00,42.04,42.04,42.0,42.02,397300.0,29.5274,29.5274,29.4993,29.5133,397300.0
2013-04-03 14:00:00,42.01,42.05,42.0,42.05,543100.0,29.5063,29.5344,29.4993,29.5344,543100.0
2013-04-03 14:10:00,42.06,42.08,42.04,42.05,861600.0,29.5414,29.5554,29.5274,29.5344,861600.0
2013-04-03 14:20:00,42.06,42.08,42.05,42.05,388100.0,29.5414,29.5554,29.5344,29.5344,388100.0
2013-04-03 14:30:00,42.06,42.06,42.04,42.06,419000.0,29.5414,29.5414,29.5274,29.5414,419000.0
2013-04-03 14:40:00,42.06,42.1,42.05,42.09,324100.0,29.5414,29.5695,29.5344,29.5625,324100.0
2013-04-03 14:50:00,42.09,42.12,42.09,42.11,404400.0,29.5625,29.5835,29.5625,29.5765,404400.0
2013-04-03 15:00:00,42.12,42.12,42.07,42.07,246200.0,29.5835,29.5835,29.5484,29.5484,246200.0
2013-04-03 15:10:00,42.08,42.09,42.06,42.07,261500.0,29.5554,29.5625,29.5414,29.5484,261500.0
2013-04-03 15:20:00,42.07,42.08,42.05,42.07,318400.0,29.5484,29.5554,29.5344,29.5484,318400.0
2013-04-03 15:30:00,42.06,42.06,41.97,41.98,425800.0,29.5414,29.5414,29.4782,29.4852,425800.0
2013-04-03 15:40:00,41.99,42.08,41.95,42.08,797600.0,29.4922,29.5554,29.4641,29.5554,797600.0
2013-04-03 15:50:00,42.08,42.09,42.03,42.06,1387500.0,29.5554,29.5625,29.5203,29.5414,1387500.0
2013-04-04 09:30:00,42.03,42.04,41.96,41.98,1625300.0,29.5203,29.5274,29.4712,29.4852,1625300.0
2013-04-04 09:40:00,41.98,42.06,41.98,42.03,1171700.0,29.4852,29.5414,29.4852,29.5203,1171700.0
2013-04-04 09:50:00,42.04,42.08,42.04,42.07,740100.0,29.5274,29.5554,29.5274,29.5484,740100.0
2013-04-04 10:00:00,42.07,42.14,42.07,42.09,950100.0,29.5484,29.5976,29.5484,29.5625,950100.0
2013-04-04 10:10:00,42.1,42.1,42.06,42.07,567200.0,29.5695,29.5695,29.5414,29.5484,567200.0
2013-04-04 10:20:00,42.07,42.07,41.93,41.96,1063300.0,29.5484,29.5484,29.4501,29.4712,1063300.0
2013-04-04 10:30:00,41.96,42.03,41.96,41.98,759700.0,29.4712,29.5203,29.4712,29.4852,759700.0
2013-04-04 10:40:00,41.98,42.05,41.98,42.02,657100.0,29.4852,29.5344,29.4852,29.5133,657100.0
2013-04-04 10:50:00,42.02,42.09,42.02,42.04,686100.0,29.5133,29.5625,29.5133,29.5274,686100.0
2013-04-04 11:00:00,42.04,42.05,42.0,42.01,358400.0,29.5274,29.5344,29.4993,29.5063,358400.0
2013-04-04 11:10:00,42.01,42.03,42.0,42.03,305500.0,29.5063,29.5203,29.4993,29.5203,305500.0
2013-04-04 11:20:00,42.02,42.05,42.01,42.02,331900.0,29.5133,29.5344,29.5063,29.5133,331900.0
2013-04-04 11:30:00,42.02,42.02,41.96,41.97,377100.0,29.5133,29.5133,29.4712,29.4782,377100.0
2013-04-04 11:40:00,41.96,41.97,41.94,41.95,488100.0,29.4712,29.4782,29.4571,29.4641,488100.0
2013-04-04 11:50:00,41.95,41.96,41.92,41.92,340400.0,29.4641,29.4712,29.4431,29.4431,340400.0
2013-04-04 12:00:00,41.92,41.92,41.84,41.86,661900.0,29.4431,29.4431,29.3869,29.4009,661900.0
2013-04-04 12:10:00,41.85,41.86,41.83,41.84,1623500.0,29.3939,29.4009,29.3799,29.3869,1623500.0
2013-04-04 12:20:00,41.84,41.85,41.8,41.83,584600.0,29.3869,29.3939,29.3588,29.3799,584600.0
2013-04-04 12:30:00,41.83,41.88,41.82,41.84,517900.0,29.3799,29.415,29.3728,29.3869,517900.0
2013-04-04 12:40:00,41.84,41.84,41.79,41.84,411200.0,29.3869,29.3869,29.3518,29.3869,411200.0
2013-04-04 12:50:00,41.84,41.85,41.81,41.84,112400.0,29.3869,29.3939,29.3658,29.3869,112400.0
2013-04-04 13:00:00,41.85,41.85,41.81,41.82,104500.0,29.3939,29.3939,29.3658,29.3728,104500.0
2013-04-04 13:10:00,41.82,41.83,41.79,41.83,181500.0,29.3728,29.3799,29.3518,29.3799,181500.0
2013-04-04 13:20:00,41.82,41.86,41.82,41.85,306600.0,29.3728,29.4009,29.3728,29.3939,306600.0
2013-04-04 13:30:00,41.86,41.93,41.84,41.92,540900.0,29.4009,29.4501,29.3869,29.4431,540900.0
2013-04-04 13:40:00,41.92,42.06,41.92,42.03,249800.0,29.4431,29.5414,29.4431,29.5203,249800.0
2013-04-04 13:50:00,42.03,42.03,41.98,41.98,136400.0,29.5203,29.5203,29.4852,29.4852,136400.0
2013-04-04 14:00:00,42.0,42.01,41.96,41.99,261500.0,29.4993,29.5063,29.4712,29.4922,261500.0
2013-04-04 14:10:00,42.0,42.06,41.96,42.05,275300.0,29.4993,29.5414,29.4712,29.5344,275300.0
2013-04-04 14:20:00,42.06,42.1,42.04,42.09,136000.0,29.5414,29.5695,29.5274,29.5625,136000.0
2013-04-04 14:30:00,42.09,42.09,42.04,42.05,75200.0,29.5625,29.5625,29.5274,29.5344,75200.0
2013-04-04 14:40:00,42.04,42.06,42.03,42.03,819200.0,29.5274,29.5414,29.5203,29.5203,819200.0
2013-04-04 14:50:00,42.04,42.05,42.0,42.0,317300.0,29.5274,29.5344,29.4993,29.4993,317300.0
2013-04-04 15:00:00,42.0,42.04,41.99,42.0,148700.0,29.4993,29.5274,29.4922,29.4993,148700.0
2013-04-04 15:10:00,42.0,42.03,41.98,42.0,192000.0,29.4993,29.5203,29.4852,29.4993,192000.0
2013-04-04 15:20:00,42.0,42.03,41.98,41.98,1041200.0,29.4993,29.5203,29.4852,29.4852,1041200.0
2013-04-04 15:30:00,41.98,42.02,41.98,42.0,482800.0,29.4852,29.5133,29.4852,29.4993,482800.0
2013-04-04 15:40:00,41.99,42.02,41.98,41.98,261900.0,29.4922,29.5133,29.4852,29.4852,261900.0
2013-04-04 15:50:00,41.99,42.04,41.99,42.02,1881600.0,29.4922,29.5274,29.4922,29.5133,1881600.0
2013-04-05 09:30:00,41.36,41.36,41.28,41.33,2386700.0,29.0497,29.0497,28.9936,29.0287,2386700.0
2013-04-05 09:40:00,41.33,41.43,41.33,41.41,1479400.0,29.0287,29.0989,29.0287,29.0849,1479400.0
2013-04-05 09:50:00,41.41,41.41,41.34,41.36,1237800.0,29.0849,29.0849,29.0357,29.0497,1237800.0
2013-04-05 10:00:00,41.36,41.42,41.35,41.41,735400.0,29.0497,29.0919,29.0427,29.0849,735400.0
2013-04-05 10:10:00,41.41,41.41,41.36,41.39,1186200.0,29.0849,29.0849,29.0497,29.0708,1186200.0
2013-04-05 10:20:00,41.39,41.47,41.39,41.45,953400.0,29.0708,29.127,29.0708,29.113,953400.0
2013-04-05 10:30:00,41.45,41.49,41.44,41.47,729900.0,29.113,29.1411,29.1059,29.127,729900.0
2013-04-05 10:40:00,41.47,41.48,41.42,41.48,643000.0,29.127,29.134,29.0919,29.134,643000.0
2013-04-05 10:50:00,41.48,41.53,41.45,41.49,803400.0,29.134,29.1691,29.113,29.1411,803400.0
2013-04-05 11:00:00,41.49,41.57,41.48,41.55,482500.0,29.1411,29.1972,29.134,29.1832,482500.0
2013-04-05 11:10:00,41.55,41.68,41.55,41.66,810700.0,29.1832,29.2745,29.1832,29.2605,810700.0
2013-04-05 11:20:00,41.66,41.67,41.63,41.63,565100.0,29.2605,29.2675,29.2394,29.2394,565100.0
2013-04-05 11:30:00,41.63,41.66,41.62,41.66,577700.0,29.2394,29.2605,29.2324,29.2605,577700.0
2013-04-05 11:40:00,41.65,41.69,41.64,41.68,545200.0,29.2534,29.2815,29.2464,29.2745,545200.0
2013-04-05 11:50:00,41.68,41.68,41.63,41.64,531100.0,29.2745,29.2745,29.2394,29.2464,531100.0
2013-04-05 12:00:00,41.64,41.64,41.61,41.63,1603300.0,29.2464,29.2464,29.2253,29.2394,1603300.0
2013-04-05 12:10:00,41.63,41.63,41.6,41.6,536300.0,29.2394,29.2394,29.2183,29.2183,536300.0
2013-04-05 12:20:00,41.61,41.61,41.56,41.58,648300.0,29.2253,29.2253,29.1902,29.2043,648300.0
2013-04-05 12:30:00,41.58,41.65,41.57,41.65,179000.0,29.2043,29.2534,29.1972,29.2534,179000.0
2013-04-05 12:40:00,41.65,41.66,41.63,41.65,145600.0,29.2534,29.2605,29.2394,29.2534,145600.0
2013-04-05 12:50:00,41.65,41.66,41.63,41.65,188500.0,29.2534,29.2605,29.2394,29.2534,188500.0
2013-04-05 13:00:00,41.66,41.7,41.65,41.7,160700.0,29.2605,29.2885,29.2534,29.2885,160700.0
2013-04-05 13:10:00,41.7,41.73,41.7,41.72,190700.0,29.2885,29.3096,29.2885,29.3026,190700.0
2013-04-05 13:20:00,41.72,41.74,41.71,41.73,121400.0,29.3026,29.3166,29.2956,29.3096,121400.0
2013-04-05 13:30:00,41.73,41.76,41.71,41.73,136200.0,29.3096,29.3307,29.2956,29.3096,136200.0
2013-04-05 13:40:00,41.72,41.73,41.7,41.71,94900.0,29.3026,29.3096,29.2885,29.2956,94900.0
2013-04-05 13:50:00,41.71,41.72,41.69,41.7,122800.0,29.2956,29.3026,29.2815,29.2885,122800.0
2013-04-05 14:00:00,41.69,41.71,41.68,41.69,323000.0,29.2815,29.2956,29.2745,29.2815,323000.0
2013-04-05 14:10:00,41.69,41.71,41.68,41.69,343300.0,29.2815,29.2956,29.2745,29.2815,343300.0
2013-04-05 14:20:00,41.7,41.76,41.69,41.76,150700.0,29.2885,29.3307,29.2815,29.3307,150700.0
2013-04-05 14:30:00,41.75,41.77,41.74,41.76,309100.0,29.3237,29.3377,29.3166,29.3307,309100.0
2013-04-05 14:40:00,41.76,41.79,41.75,41.78,363600.0,29.3307,29.3518,29.3237,29.3447,363600.0
2013-04-05 14:50:00,41.78,41.83,41.78,41.82,184500.0,29.3447,29.3799,29.3447,29.3728,184500.0
2013-04-05 15:00:00,41.81,41.83,41.78,41.82,257800.0,29.3658,29.3799,29.3447,29.3728,257800.0
2013-04-05 15:10:00,41.82,41.84,41.82,41.84,165100.0,29.3728,29.3869,29.3728,29.3869,165100.0
2013-04-05 15:20:00,41.84,41.87,41.82,41.87,372100.0,29.3869,29.4079,29.3728,29.4079,372100.0
2013-04-05 15:30:00,41.87,41.96,41.86,41.96,562400.0,29.4079,29.4712,29.4009,29.4712,562400.0
2013-04-05 15:40:00,41.97,42.05,41.96,42.05,1432300.0,29.4782,29.5344,29.4712,29.5344,1432300.0
2013-04-05 15:50:00,42.04,42.06,41.96,41.96,877400.0,29.5274,29.5414,29.4712,29.4712,877400.0
2013-04-08 09:30:00,41.8,41.82,41.73,41.77,1021800.0,29.3588,29.3728,29.3096,29.3377,1021800.0
2013-04-08 09:40:00,41.77,41.8,41.73,41.75,390000.0,29.3377,29.3588,29.3096,29.3237,390000.0
2013-04-08 09:50:00,41.74,41.8,41.71,41.8,799000.0,29.3166,29.3588,29.2956,29.3588,799000.0
2013-04-08 10:00:00,41.79,41.83,41.76,41.83,409500.0,29.3518,29.3799,29.3307,29.3799,409500.0
2013-04-08 10:10:00,41.83,41.83,41.75,41.77,340900.0,29.3799,29.3799,29.3237,29.3377,340900.0
2013-04-08 10:20:00,41.77,41.78,41.74,41.76,327700.0,29.3377,29.3447,29.3166,29.3307,327700.0
2013-04-08 10:30:00,41.76,41.78,41.75,41.76,306900.0,29.3307,29.3447,29.3237,29.3307,306900.0
2013-04-08 10:40:00,41.77,41.8,41.74,41.77,331100.0,29.3377,29.3588,29.3166,29.3377,331100.0
2013-04-08 10:50:00,41.77,41.82,41.77,41.82,251300.0,29.3377,29.3728,29.3377,29.3728,251300.0
2013-04-08 11:00:00,41.82,41.85,41.78,41.85,305900.0,29.3728,29.3939,29.3447,29.3939,305900.0
2013-04-08 11:10:00,41.85,41.9,41.84,41.86,254500.0,29.3939,29.429,29.3869,29.4009,254500.0
2013-04-08 11:20:00,41.85,41.88,41.84,41.86,330600.0,29.3939,29.415,29.3869,29.4009,330600.0
2013-04-08 11:30:00,41.86,41.87,41.83,41.84,358600.0,29.4009,29.4079,29.3799,29.3869,358600.0
2013-04-08 11:40:00,41.84,41.88,41.84,41.85,170700.0,29.3869,29.415,29.3869,29.3939,170700.0
2013-04-08 11:50:00,41.86,41.87,41.84,41.85,146500.0,29.4009,29.4079,29.3869,29.3939,146500.0
2013-04-08 12:00:00,41.85,41.87,41.85,41.86,93100.0,29.3939,29.4079,29.3939,29.4009,93100.0
2013-04-08 12:10:00,41.85,41.87,41.85,41.86,158800.0,29.3939,29.4079,29.3939,29.4009,158800.0
2013-04-08 12:20:00,41.87,41.87,41.85,41.86,215000.0,29.4079,29.4079,29.3939,29.4009,215000.0
2013-04-08 12:30:00,41.86,41.88,41.85,41.86,581800.0,29.4009,29.415,29.3939,29.4009,581800.0
2013-04-08 12:40:00,41.86,41.87,41.85,41.85,179800.0,29.4009,29.4079,29.3939,29.3939,179800.0
2013-04-08 12:50:00,41.85,41.86,41.85,41.85,80500.0,29.3939,29.4009,29.3939,29.3939,80500.0
2013-04-08 13:00:00,41.86,41.87,41.85,41.86,171400.0,29.4009,29.4079,29.3939,29.4009,171400.0
2013-04-08 13:10:00,41.86,41.89,41.85,41.88,123400.0,29.4009,29.422,29.3939,29.415,123400.0
2013-04-08 13:20:00,41.88,41.89,41.87,41.89,125500.0,29.415,29.422,29.4079,29.422,125500.0
2013-04-08 13:30:00,41.89,41.9,41.88,41.9,146200.0,29.422,29.429,29.415,29.429,146200.0
2013-04-08 13:40:00,41.9,41.96,41.89,41.96,157100.0,29.429,29.4712,29.422,29.4712,157100.0
2013-04-08 13:50:00,41.96,41.98,41.94,41.98,128100.0,29.4712,29.4852,29.4571,29.4852,128100.0
2013-04-08 14:00:00,41.98,41.98,41.97,41.98,72500.0,29.4852,29.4852,29.4782,29.4852,72500.0
2013-04-08 14:10:00,41.98,42.02,41.97,42.0,312800.0,29.4852,29.5133,29.4782,29.4993,312800.0
2013-04-08 14:20:00,42.0,42.01,41.95,41.96,201400.0,29.4993,29.5063,29.4641,29.4712,201400.0
2013-04-08 14:30:00,41.97,41.97,41.94,41.96,333700.0,29.4782,29.4782,29.4571,29.4712,333700.0
2013-04-08 14:40:00,41.96,41.97,41.94,41.96,165600.0,29.4712,29.4782,29.4571,29.4712,165600.0
2013-04-08 14:50:00,41.96,41.98,41.93,41.93,264800.0,29.4712,29.4852,29.4501,29.4501,264800.0
2013-04-08 15:00:00,41.94,41.95,41.93,41.95,128400.0,29.4571,29.4641,29.4501,29.4641,128400.0
2013-04-08 15:10:00,41.95,41.97,41.93,41.94,286800.0,29.4641,29.4782,29.4501,29.4571,286800.0
2013-04-08 15:20:00,41.94,41.98,41.93,41.97,240900.0,29.4571,29.4852,29.4501,29.4782,240900.0
2013-04-08 15:30:00,41.97,42.02,41.96,42.01,352700.0,29.4782,29.5133,29.4712,29.5063,352700.0
2013-04-08 15:40:00,42.02,42.08,42.01,42.08,483300.0,29.5133,29.5554,29.5063,29.5554,483300.0
2013-04-08 15:50:00,42.08,42.09,42.04,42.05,707400.0,29.5554,29.5625,29.5274,29.5344,707400.0
2013-04-09 09:30:00,42.11,42.16,42.1,42.13,336000.0,29.5765,29.6116,29.5695,29.5906,336000.0
2013-04-09 09:40:00,42.13,42.14,42.05,42.11,349200.0,29.5906,29.5976,29.5344,29.5765,349200.0
2013-04-09 09:50:00,42.11,42.11,42.01,42.03,311300.0,29.5765,29.5765,29.5063,29.5203,311300.0
2013-04-09 10:00:00,42.02,42.09,42.02,42.06,384800.0,29.5133,29.5625,29.5133,29.5414,384800.0
2013-04-09 10:10:00,42.07,42.12,42.07,42.11,387300.0,29.5484,29.5835,29.5484,29.5765,387300.0
2013-04-09 10:20:00,42.11,42.22,42.1,42.22,394400.0,29.5765,29.6538,29.5695,29.6538,394400.0
2013-04-09 10:30:00,42.23,42.23,42.16,42.17,252800.0,29.6608,29.6608,29.6116,29.6187,252800.0
2013-04-09 10:40:00,42.17,42.2,42.16,42.18,168200.0,29.6187,29.6397,29.6116,29.6257,168200.0
2013-04-09 10:50:00,42.18,42.19,42.15,42.16,227000.0,29.6257,29.6327,29.6046,29.6116,227000.0
2013-04-09 11:00:00,42.16,42.21,42.15,42.21,623000.0,29.6116,29.6468,29.6046,29.6468,623000.0
2013-04-09 11:10:00,42.21,42.24,42.19,42.2,576700.0,29.6468,29.6678,29.6327,29.6397,576700.0
2013-04-09 11:20:00,42.2,42.27,42.19,42.27,423700.0,29.6397,29.6889,29.6327,29.6889,423700.0
2013-04-09 11:30:00,42.27,42.35,42.27,42.34,921800.0,29.6889,29.7451,29.6889,29.7381,921800.0
2013-04-09 11:40:00,42.34,42.4,42.34,42.37,279500.0,29.7381,29.7802,29.7381,29.7591,279500.0
2013-04-09 11:50:00,42.37,42.43,42.36,42.43,565400.0,29.7591,29.8013,29.7521,29.8013,565400.0
2013-04-09 12:00:00,42.43,42.46,42.41,42.44,303800.0,29.8013,29.8223,29.7872,29.8083,303800.0
2013-04-09 12:10:00,42.44,42.49,42.43,42.49,554500.0,29.8083,29.8434,29.8013,29.8434,554500.0
2013-04-09 12:20:00,42.49,42.52,42.48,42.52,174400.0,29.8434,29.8645,29.8364,29.8645,174400.0
2013-04-09 12:30:00,42.52,42.55,42.52,42.54,352100.0,29.8645,29.8856,29.8645,29.8785,352100.0
2013-04-09 12:40:00,42.54,42.54,42.52,42.52,113600.0,29.8785,29.8785,29.8645,29.8645,113600.0
2013-04-09 12:50:00,42.53,42.54,42.52,42.52,191400.0,29.8715,29.8785,29.8645,29.8645,191400.0
2013-04-09 13:00:00,42.52,42.57,42.52,42.55,270800.0,29.8645,29.8996,29.8645,29.8856,270800.0
2013-04-09 13:10:00,42.54,42.6,42.54,42.58,367900.0,29.8785,29.9207,29.8785,29.9066,367900.0
2013-04-09 13:20:00,42.58,42.63,42.57,42.62,414300.0,29.9066,29.9417,29.8996,29.9347,414300.0
2013-04-09 13:30:00,42.62,42.63,42.61,42.63,205900.0,29.9347,29.9417,29.9277,29.9417,205900.0
2013-04-09 13:40:00,42.63,42.65,42.62,42.65,157300.0,29.9417,29.9558,29.9347,29.9558,157300.0
2013-04-09 13:50:00,42.64,42.65,42.62,42.63,107600.0,29.9488,29.9558,29.9347,29.9417,107600.0
2013-04-09 14:00:00,42.63,42.64,42.62,42.64,220900.0,29.9417,29.9488,29.9347,29.9488,220900.0
2013-04-09 14:10:00,42.63,42.64,42.62,42.62,293300.0,29.9417,29.9488,29.9347,29.9347,293300.0
2013-04-09 14:20:00,42.62,42.65,42.6,42.64,277500.0,29.9347,29.9558,29.9207,29.9488,277500.0
2013-04-09 14:30:00,42.64,42.67,42.64,42.66,139600.0,29.9488,29.9698,29.9488,29.9628,139600.0
2013-04-09 14:40:00,42.66,42.71,42.65,42.7,297600.0,29.9628,29.9979,29.9558,29.9909,297600.0
2013-04-09 14:50:00,42.7,42.71,42.69,42.7,189900.0,29.9909,29.9979,29.9839,29.9909,189900.0
2013-04-09 15:00:00,42.7,42.71,42.66,42.68,436400.0,29.9909,29.9979,29.9628,29.9769,436400.0
2013-04-09 15:10:00,42.67,42.68,42.65,42.68,217900.0,29.9698,29.9769,29.9558,29.9769,217900.0
2013-04-09 15:20:00,42.68,42.68,42.63,42.63,293800.0,29.9769,29.9769,29.9417,29.9417,293800.0
2013-04-09 15:30:00,42.64,42.65,42.59,42.61,264000.0,29.9488,29.9558,29.9137,29.9277,264000.0
2013-04-09 15:40:00,42.6,42.61,42.58,42.58,223400.0,29.9207,29.9277,29.9066,29.9066,223400.0
2013-04-09 15:50:00,42.59,42.59,42.49,42.5,1402300.0,29.9137,29.9137,29.8434,29.8504,1402300.0
2013-04-10 09:30:00,42.79,42.9,42.74,42.88,1041200.0,30.0541,30.1314,30.019,30.1173,1041200.0
2013-04-10 09:40:00,42.87,42.89,42.85,42.89,259700.0,30.1103,30.1244,30.0963,30.1244,259700.0
2013-04-10 09:50:00,42.89,42.94,42.88,42.93,325900.0,30.1244,30.1595,30.1173,30.1525,325900.0
2013-04-10 10:00:00,42.94,42.97,42.91,42.96,333900.0,30.1595,30.1805,30.1384,30.1735,333900.0
2013-04-10 10:10:00,42.96,42.97,42.91,42.92,156200.0,30.1735,30.1805,30.1384,30.1454,156200.0
2013-04-10 10:20:00,42.92,42.95,42.91,42.95,147300.0,30.1454,30.1665,30.1384,30.1665,147300.0
2013-04-10 10:30:00,42.95,42.97,42.94,42.95,171800.0,30.1665,30.1805,30.1595,30.1665,171800.0
2013-04-10 10:40:00,42.95,43.01,42.94,43.0,230900.0,30.1665,30.2086,30.1595,30.2016,230900.0
2013-04-10 10:50:00,43.0,43.06,42.99,43.06,184000.0,30.2016,30.2438,30.1946,30.2438,184000.0
2013-04-10 11:00:00,43.06,43.09,43.02,43.09,211400.0,30.2438,30.2648,30.2157,30.2648,211400.0
2013-04-10 11:10:00,43.09,43.12,43.06,43.07,165700.0,30.2648,30.2859,30.2438,30.2508,165700.0
2013-04-10 11:20:00,43.06,43.07,43.04,43.04,197100.0,30.2438,30.2508,30.2297,30.2297,197100.0
2013-04-10 11:30:00,43.05,43.06,43.0,43.03,252500.0,30.2367,30.2438,30.2016,30.2227,252500.0
2013-04-10 11:40:00,43.04,43.08,43.03,43.04,207600.0,30.2297,30.2578,30.2227,30.2297,207600.0
2013-04-10 11:50:00,43.05,43.06,43.03,43.03,190700.0,30.2367,30.2438,30.2227,30.2227,190700.0
2013-04-10 12:00:00,43.04,43.05,43.02,43.05,241700.0,30.2297,30.2367,30.2157,30.2367,241700.0
2013-04-10 12:10:00,43.04,43.07,43.04,43.06,135000.0,30.2297,30.2508,30.2297,30.2438,135000.0
2013-04-10 12:20:00,43.06,43.07,43.04,43.05,209100.0,30.2438,30.2508,30.2297,30.2367,209100.0
2013-04-10 12:30:00,43.05,43.09,43.05,43.09,326200.0,30.2367,30.2648,30.2367,30.2648,326200.0
2013-04-10 12:40:00,43.09,43.1,43.07,43.09,239400.0,30.2648,30.2719,30.2508,30.2648,239400.0
2013-04-10 12:50:00,43.09,43.09,43.06,43.07,182000.0,30.2648,30.2648,30.2438,30.2508,182000.0
2013-04-10 13:00:00,43.07,43.07,43.04,43.05,120700.0,30.2508,30.2508,30.2297,30.2367,120700.0
2013-04-10 13:10:00,43.05,43.05,43.03,43.03,225600.0,30.2367,30.2367,30.2227,30.2227,225600.0
2013-04-10 13:20:00,43.04,43.07,43.03,43.07,187600.0,30.2297,30.2508,30.2227,30.2508,187600.0
2013-04-10 13:30:00,43.07,43.08,43.02,43.02,295400.0,30.2508,30.2578,30.2157,30.2157,295400.0
2013-04-10 13:40:00,43.02,43.04,43.02,43.03,141800.0,30.2157,30.2297,30.2157,30.2227,141800.0
2013-04-10 13:50:00,43.03,43.04,43.02,43.04,157500.0,30.2227,30.2297,30.2157,30.2297,157500.0
2013-04-10 14:00:00,43.04,43.07,43.03,43.07,512000.0,30.2297,30.2508,30.2227,30.2508,512000.0
2013-04-10 14:10:00,43.07,43.07,43.05,43.06,208800.0,30.2508,30.2508,30.2367,30.2438,208800.0
2013-04-10 14:20:00,43.07,43.08,43.03,43.05,233900.0,30.2508,30.2578,30.2227,30.2367,233900.0
2013-04-10 14:30:00,43.05,43.05,42.99,43.01,243900.0,30.2367,30.2367,30.1946,30.2086,243900.0
2013-04-10 14:40:00,43.01,43.02,42.99,43.0,281700.0,30.2086,30.2157,30.1946,30.2016,281700.0
2013-04-10 14:50:00,43.0,43.0,42.96,42.98,278700.0,30.2016,30.2016,30.1735,30.1876,278700.0
2013-04-10 15:00:00,42.98,42.99,42.96,42.97,257000.0,30.1876,30.1946,30.1735,30.1805,257000.0
2013-04-10 15:10:00,42.96,42.96,42.89,42.9,651600.0,30.1735,30.1735,30.1244,30.1314,651600.0
2013-04-10 15:20:00,42.89,42.92,42.88,42.92,657100.0,30.1244,30.1454,30.1173,30.1454,657100.0
2013-04-10 15:30:00,42.91,42.93,42.88,42.92,713400.0,30.1384,30.1525,30.1173,30.1454,713400.0
2013-04-10 15:40:00,42.92,42.95,42.91,42.91,437600.0,30.1454,30.1665,30.1384,30.1384,437600.0
2013-04-10 15:50:00,42.91,42.92,42.87,42.87,1267800.0,30.1384,30.1454,30.1103,30.1103,1267800.0
2013-04-11 09:30:00,42.92,42.94,42.79,42.79,461000.0,30.1454,30.1595,30.0541,30.0541,461000.0
2013-04-11 09:40:00,42.79,42.83,42.75,42.83,475500.0,30.0541,30.0822,30.026,30.0822,475500.0
2013-04-11 09:50:00,42.83,42.86,42.82,42.83,213600.0,30.0822,30.1033,30.0752,30.0822,213600.0
2013-04-11 10:00:00,42.83,42.87,42.82,42.86,308000.0,30.0822,30.1103,30.0752,30.1033,308000.0
2013-04-11 10:10:00,42.85,42.86,42.81,42.83,150000.0,30.0963,30.1033,30.0682,30.0822,150000.0
2013-04-11 10:20:00,42.83,42.86,42.81,42.85,201600.0,30.0822,30.1033,30.0682,30.0963,201600.0
2013-04-11 10:30:00,42.86,42.88,42.83,42.86,248400.0,30.1033,30.1173,30.0822,30.1033,248400.0
2013-04-11 10:40:00,42.87,42.92,42.86,42.91,214300.0,30.1103,30.1454,30.1033,30.1384,214300.0
2013-04-11 10:50:00,42.91,42.98,42.91,42.96,314600.0,30.1384,30.1876,30.1384,30.1735,314600.0
2013-04-11 11:00:00,42.97,43.0,42.96,42.98,172300.0,30.1805,30.2016,30.1735,30.1876,172300.0
2013-04-11 11:10:00,42.98,43.0,42.96,42.98,176100.0,30.1876,30.2016,30.1735,30.1876,176100.0
2013-04-11 11:20:00,42.97,43.0,42.95,42.98,273200.0,30.1805,30.2016,30.1665,30.1876,273200.0
2013-04-11 11:30:00,42.98,42.99,42.94,42.94,172400.0,30.1876,30.1946,30.1595,30.1595,172400.0
2013-04-11 11:40:00,42.94,42.95,42.88,42.89,137900.0,30.1595,30.1665,30.1173,30.1244,137900.0
2013-04-11 11:50:00,42.89,42.91,42.88,42.88,226500.0,30.1244,30.1384,30.1173,30.1173,226500.0
2013-04-11 12:00:00,42.88,42.89,42.86,42.87,120200.0,30.1173,30.1244,30.1033,30.1103,120200.0
2013-04-11 12:10:00,42.87,42.88,42.85,42.87,105000.0,30.1103,30.1173,30.0963,30.1103,105000.0
2013-04-11 12:20:00,42.86,42.88,42.84,42.85,134900.0,30.1033,30.1173,30.0892,30.0963,134900.0
2013-04-11 12:30:00,42.85,42.89,42.85,42.87,106800.0,30.0963,30.1244,30.0963,30.1103,106800.0
2013-04-11 12:40:00,42.88,42.89,42.87,42.87,99300.0,30.1173,30.1244,30.1103,30.1103,99300.0
2013-04-11 12:50:00,42.87,42.91,42.87,42.9,118900.0,30.1103,30.1384,30.1103,30.1314,118900.0
2013-04-11 13:00:00,42.91,42.94,42.9,42.91,229400.0,30.1384,30.1595,30.1314,30.1384,229400.0
2013-04-11 13:10:00,42.91,42.92,42.9,42.91,100400.0,30.1384,30.1454,30.1314,30.1384,100400.0
2013-04-11 13:20:00,42.92,42.93,42.9,42.91,235100.0,30.1454,30.1525,30.1314,30.1384,235100.0
2013-04-11 13:30:00,42.9,42.95,42.9,42.93,83800.0,30.1314,30.1665,30.1314,30.1525,83800.0
2013-04-11 13:40:00,42.93,42.94,42.91,42.91,126800.0,30.1525,30.1595,30.1384,30.1384,126800.0
2013-04-11 13:50:00,42.92,42.93,42.85,42.85,115700.0,30.1454,30.1525,30.0963,30.0963,115700.0
2013-04-11 14:00:00,42.85,42.87,42.83,42.85,173700.0,30.0963,30.1103,30.0822,30.0963,173700.0
2013-04-11 14:10:00,42.84,42.85,42.83,42.84,109700.0,30.0892,30.0963,30.0822,30.0892,109700.0
2013-04-11 14:20:00,42.84,42.89,42.84,42.89,169900.0,30.0892,30.1244,30.0892,30.1244,169900.0
2013-04-11 14:30:00,42.89,42.91,42.88,42.88,135800.0,30.1244,30.1384,30.1173,30.1173,135800.0
2013-04-11 14:40:00,42.89,42.9,42.87,42.88,110400.0,30.1244,30.1314,30.1103,30.1173,110400.0
2013-04-11 14:50:00,42.89,42.91,42.87,42.91,201900.0,30.1244,30.1384,30.1103,30.1384,201900.0
2013-04-11 15:00:00,42.91,42.92,42.88,42.91,139600.0,30.1384,30.1454,30.1173,30.1384,139600.0
2013-04-11 15:10:00,42.9,42.92,42.88,42.88,206900.0,30.1314,30.1454,30.1173,30.1173,206900.0
2013-04-11 15:20:00,42.89,42.89,42.87,42.88,121000.0,30.1244,30.1244,30.1103,30.1173,121000.0
2013-04-11 15:30:00,42.89,42.92,42.88,42.89,175200.0,30.1244,30.1454,30.1173,30.1244,175200.0
2013-04-11 15:40:00,42.88,42.91,42.85,42.89,994000.0,30.1173,30.1384,30.0963,30.1244,994000.0
2013-04-11 15:50:00,42.89,42.9,42.85,42.86,1579000.0,30.1244,30.1314,30.0963,30.1033,1579000.0
2013-04-12 09:30:00,42.44,42.48,42.41,42.47,1618400.0,29.8083,29.8364,29.7872,29.8294,1618400.0
2013-04-12 09:40:00,42.47,42.49,42.44,42.48,890600.0,29.8294,29.8434,29.8083,29.8364,890600.0
2013-04-12 09:50:00,42.48,42.49,42.36,42.36,1442000.0,29.8364,29.8434,29.7521,29.7521,1442000.0
2013-04-12 10:00:00,42.35,42.37,42.31,42.34,1132200.0,29.7451,29.7591,29.717,29.7381,1132200.0
2013-04-12 10:10:00,42.33,42.36,42.29,42.29,1222600.0,29.731,29.7521,29.7029,29.7029,1222600.0
2013-04-12 10:20:00,42.29,42.3,42.25,42.27,1435700.0,29.7029,29.71,29.6748,29.6889,1435700.0
2013-04-12 10:30:00,42.27,42.28,42.2,42.21,824500.0,29.6889,29.6959,29.6397,29.6468,824500.0
2013-04-12 10:40:00,42.2,42.22,42.11,42.12,651600.0,29.6397,29.6538,29.5765,29.5835,651600.0
2013-04-12 10:50:00,42.12,42.15,42.09,42.1,1298100.0,29.5835,29.6046,29.5625,29.5695,1298100.0
2013-04-12 11:00:00,42.1,42.1,42.0,42.01,1831300.0,29.5695,29.5695,29.4993,29.5063,1831300.0
2013-04-12 11:10:00,42.02,42.07,42.01,42.06,1305800.0,29.5133,29.5484,29.5063,29.5414,1305800.0
2013-04-12 11:20:00,42.06,42.08,42.04,42.07,1176300.0,29.5414,29.5554,29.5274,29.5484,1176300.0
2013-04-12 11:30:00,42.06,42.11,42.06,42.09,453400.0,29.5414,29.5765,29.5414,29.5625,453400.0
2013-04-12 11:40:00,42.08,42.12,42.07,42.12,325800.0,29.5554,29.5835,29.5484,29.5835,325800.0
2013-04-12 11:50:00,42.12,42.2,42.12,42.2,233800.0,29.5835,29.6397,29.5835,29.6397,233800.0
2013-04-12 12:00:00,42.2,42.22,42.18,42.21,150700.0,29.6397,29.6538,29.6257,29.6468,150700.0
2013-04-12 12:10:00,42.21,42.23,42.19,42.21,370400.0,29.6468,29.6608,29.6327,29.6468,370400.0
2013-04-12 12:20:00,42.2,42.21,42.18,42.19,161200.0,29.6397,29.6468,29.6257,29.6327,161200.0
2013-04-12 12:30:00,42.19,42.22,42.18,42.22,428500.0,29.6327,29.6538,29.6257,29.6538,428500.0
2013-04-12 12:40:00,42.22,42.23,42.18,42.2,194100.0,29.6538,29.6608,29.6257,29.6397,194100.0
2013-04-12 12:50:00,42.2,42.24,42.19,42.23,231700.0,29.6397,29.6678,29.6327,29.6608,231700.0
2013-04-12 13:00:00,42.23,42.27,42.23,42.27,199900.0,29.6608,29.6889,29.6608,29.6889,199900.0
2013-04-12 13:10:00,42.27,42.27,42.23,42.23,212800.0,29.6889,29.6889,29.6608,29.6608,212800.0
2013-04-12 13:20:00,42.23,42.25,42.22,42.22,141000.0,29.6608,29.6748,29.6538,29.6538,141000.0
2013-04-12 13:30:00,42.22,42.24,42.21,42.23,297000.0,29.6538,29.6678,29.6468,29.6608,297000.0
2013-04-12 13:40:00,42.23,42.27,42.23,42.27,130100.0,29.6608,29.6889,29.6608,29.6889,130100.0
2013-04-12 13:50:00,42.26,42.27,42.23,42.25,209700.0,29.6819,29.6889,29.6608,29.6748,209700.0
2013-04-12 14:00:00,42.25,42.25,42.22,42.23,275200.0,29.6748,29.6748,29.6538,29.6608,275200.0
2013-04-12 14:10:00,42.23,42.24,42.23,42.24,107100.0,29.6608,29.6678,29.6608,29.6678,107100.0
2013-04-12 14:20:00,42.23,42.24,42.21,42.21,388900.0,29.6608,29.6678,29.6468,29.6468,388900.0
2013-04-12 14:30:00,42.21,42.22,42.2,42.21,232600.0,29.6468,29.6538,29.6397,29.6468,232600.0
2013-04-12 14:40:00,42.22,42.28,42.21,42.27,1846200.0,29.6538,29.6959,29.6468,29.6889,1846200.0
2013-04-12 14:50:00,42.27,42.29,42.25,42.27,834300.0,29.6889,29.7029,29.6748,29.6889,834300.0
2013-04-12 15:00:00,42.26,42.29,42.25,42.27,242800.0,29.6819,29.7029,29.6748,29.6889,242800.0
2013-04-12 15:10:00,42.27,42.4,42.27,42.4,720800.0,29.6889,29.7802,29.6889,29.7802,720800.0
2013-04-12 15:20:00,42.4,42.4,42.31,42.32,807900.0,29.7802,29.7802,29.717,29.724,807900.0
2013-04-12 15:30:00,42.32,42.35,42.29,42.32,898900.0,29.724,29.7451,29.7029,29.724,898900.0
2013-04-12 15:40:00,42.32,42.36,42.31,42.36,1078800.0,29.724,29.7521,29.717,29.7521,1078800.0
2013-04-12 15:50:00,42.36,42.38,42.3,42.37,2547200.0,29.7521,29.7662,29.71,29.7591,2547200.0
2013-04-15 09:30:00,41.96,41.98,41.9,41.95,770000.0,29.4712,29.4852,29.429,29.4641,770000.0
2013-04-15 09:40:00,41.95,41.96,41.82,41.82,635700.0,29.4641,29.4712,29.3728,29.3728,635700.0
2013-04-15 09:50:00,41.83,41.91,41.81,41.9,694800.0,29.3799,29.436,29.3658,29.429,694800.0
2013-04-15 10:00:00,41.9,41.91,41.79,41.81,729100.0,29.429,29.436,29.3518,29.3658,729100.0
2013-04-15 10:10:00,41.81,41.85,41.78,41.84,477900.0,29.3658,29.3939,29.3447,29.3869,477900.0
2013-04-15 10:20:00,41.84,41.86,41.79,41.83,462700.0,29.3869,29.4009,29.3518,29.3799,462700.0
2013-04-15 10:30:00,41.83,41.85,41.8,41.85,520000.0,29.3799,29.3939,29.3588,29.3939,520000.0
2013-04-15 10:40:00,41.84,41.89,41.82,41.87,402600.0,29.3869,29.422,29.3728,29.4079,402600.0
2013-04-15 10:50:00,41.87,41.87,41.81,41.85,509500.0,29.4079,29.4079,29.3658,29.3939,509500.0
2013-04-15 11:00:00,41.85,41.86,41.77,41.77,1456900.0,29.3939,29.4009,29.3377,29.3377,1456900.0
2013-04-15 11:10:00,41.77,41.78,41.7,41.72,363500.0,29.3377,29.3447,29.2885,29.3026,363500.0
2013-04-15 11:20:00,41.72,41.75,41.72,41.73,260700.0,29.3026,29.3237,29.3026,29.3096,260700.0
2013-04-15 11:30:00,41.73,41.8,41.72,41.79,507200.0,29.3096,29.3588,29.3026,29.3518,507200.0
2013-04-15 11:40:00,41.79,41.79,41.74,41.75,263900.0,29.3518,29.3518,29.3166,29.3237,263900.0
2013-04-15 11:50:00,41.74,41.75,41.66,41.69,490400.0,29.3166,29.3237,29.2605,29.2815,490400.0
2013-04-15 12:00:00,41.69,41.7,41.66,41.7,224600.0,29.2815,29.2885,29.2605,29.2885,224600.0
2013-04-15 12:10:00,41.69,41.72,41.69,41.72,176500.0,29.2815,29.3026,29.2815,29.3026,176500.0
2013-04-15 12:20:00,41.72,41.72,41.68,41.7,198300.0,29.3026,29.3026,29.2745,29.2885,198300.0
2013-04-15 12:30:00,41.7,41.7,41.6,41.6,342700.0,29.2885,29.2885,29.2183,29.2183,342700.0
2013-04-15 12:40:00,41.6,41.62,41.56,41.58,292800.0,29.2183,29.2324,29.1902,29.2043,292800.0
2013-04-15 12:50:00,41.59,41.59,41.52,41.58,349500.0,29.2113,29.2113,29.1621,29.2043,349500.0
2013-04-15 13:00:00,41.58,41.61,41.56,41.61,252800.0,29.2043,29.2253,29.1902,29.2253,252800.0
2013-04-15 13:10:00,41.61,41.63,41.57,41.59,255300.0,29.2253,29.2394,29.1972,29.2113,255300.0
2013-04-15 13:20:00,41.58,41.59,41.54,41.57,247700.0,29.2043,29.2113,29.1762,29.1972,247700.0
2013-04-15 13:30:00,41.57,41.59,41.56,41.58,152800.0,29.1972,29.2113,29.1902,29.2043,152800.0
2013-04-15 13:40:00,41.58,41.6,41.56,41.6,209000.0,29.2043,29.2183,29.1902,29.2183,209000.0
2013-04-15 13:50:00,41.6,41.6,41.53,41.55,860700.0,29.2183,29.2183,29.1691,29.1832,860700.0
2013-04-15 14:00:00,41.54,41.54,41.44,41.48,312600.0,29.1762,29.1762,29.1059,29.134,312600.0
2013-04-15 14:10:00,41.49,41.49,41.43,41.46,263700.0,29.1411,29.1411,29.0989,29.12,263700.0
2013-04-15 14:20:00,41.45,41.49,41.44,41.46,312000.0,29.113,29.1411,29.1059,29.12,312000.0
2013-04-15 14:30:00,41.47,41.49,41.46,41.48,427500.0,29.127,29.1411,29.12,29.134,427500.0
2013-04-15 14:40:00,41.48,41.57,41.47,41.54,344300.0,29.134,29.1972,29.127,29.1762,344300.0
2013-04-15 14:50:00,41.54,41.55,41.39,41.4,456300.0,29.1762,29.1832,29.0708,29.0778,456300.0
2013-04-15 15:00:00,41.4,41.43,41.3,41.34,991100.0,29.0778,29.0989,29.0076,29.0357,991100.0
2013-04-15 15:10:00,41.34,41.42,41.29,41.4,775500.0,29.0357,29.0919,29.0006,29.0778,775500.0
2013-04-15 15:20:00,41.41,41.42,41.36,41.37,422600.0,29.0849,29.0919,29.0497,29.0568,422600.0
2013-04-15 15:30:00,41.38,41.39,41.27,41.28,545100.0,29.0638,29.0708,28.9865,28.9936,545100.0
2013-04-15 15:40:00,41.28,41.34,41.27,41.27,1087400.0,28.9936,29.0357,28.9865,28.9865,1087400.0
2013-04-15 15:50:00,41.27,41.35,41.23,41.24,2642900.0,28.9865,29.0427,28.9584,28.9655,2642900.0
2013-04-16 09:30:00,42.12,42.14,42.0,42.08,792200.0,29.5835,29.5976,29.4993,29.5554,792200.0
2013-04-16 09:40:00,42.08,42.08,41.99,42.0,476100.0,29.5554,29.5554,29.4922,29.4993,476100.0
2013-04-16 09:50:00,42.01,42.02,41.96,41.99,490800.0,29.5063,29.5133,29.4712,29.4922,490800.0
2013-04-16 10:00:00,41.99,42.04,41.97,42.02,455100.0,29.4922,29.5274,29.4782,29.5133,455100.0
2013-04-16 10:10:00,42.02,42.03,41.93,41.93,347700.0,29.5133,29.5203,29.4501,29.4501,347700.0
2013-04-16 10:20:00,41.93,41.96,41.91,41.94,376500.0,29.4501,29.4712,29.436,29.4571,376500.0
2013-04-16 10:30:00,41.94,41.97,41.88,41.89,297900.0,29.4571,29.4782,29.415,29.422,297900.0
2013-04-16 10:40:00,41.89,41.89,41.8,41.84,298300.0,29.422,29.422,29.3588,29.3869,298300.0
2013-04-16 10:50:00,41.84,41.88,41.81,41.88,193300.0,29.3869,29.415,29.3658,29.415,193300.0
2013-04-16 11:00:00,41.88,41.91,41.84,41.91,295700.0,29.415,29.436,29.3869,29.436,295700.0
2013-04-16 11:10:00,41.91,42.0,41.88,41.96,410500.0,29.436,29.4993,29.415,29.4712,410500.0
2013-04-16 11:20:00,41.96,41.99,41.93,41.99,371600.0,29.4712,29.4922,29.4501,29.4922,371600.0
2013-04-16 11:30:00,41.99,42.0,41.95,41.98,231900.0,29.4922,29.4993,29.4641,29.4852,231900.0
2013-04-16 11:40:00,41.98,42.03,41.95,42.02,320800.0,29.4852,29.5203,29.4641,29.5133,320800.0
2013-04-16 11:50:00,42.02,42.04,41.98,41.99,203600.0,29.5133,29.5274,29.4852,29.4922,203600.0
2013-04-16 12:00:00,42.0,42.03,41.98,41.99,317500.0,29.4993,29.5203,29.4852,29.4922,317500.0
2013-04-16 12:10:00,41.99,42.01,41.98,42.0,134600.0,29.4922,29.5063,29.4852,29.4993,134600.0
2013-04-16 12:20:00,41.99,42.01,41.98,42.0,200200.0,29.4922,29.5063,29.4852,29.4993,200200.0
2013-04-16 12:30:00,42.0,42.03,41.99,42.0,236700.0,29.4993,29.5203,29.4922,29.4993,236700.0
2013-04-16 12:40:00,42.0,42.02,41.99,42.01,131500.0,29.4993,29.5133,29.4922,29.5063,131500.0
2013-04-16 12:50:00,42.01,42.08,42.0,42.06,140100.0,29.5063,29.5554,29.4993,29.5414,140100.0
2013-04-16 13:00:00,42.07,42.09,42.06,42.08,235000.0,29.5484,29.5625,29.5414,29.5554,235000.0
2013-04-16 13:10:00,42.09,42.1,42.06,42.07,138900.0,29.5625,29.5695,29.5414,29.5484,138900.0
2013-04-16 13:20:00,42.07,42.09,42.06,42.07,108300.0,29.5484,29.5625,29.5414,29.5484,108300.0
2013-04-16 13:30:00,42.08,42.12,42.07,42.08,68400.0,29.5554,29.5835,29.5484,29.5554,68400.0
2013-04-16 13:40:00,42.08,42.09,42.07,42.08,184500.0,29.5554,29.5625,29.5484,29.5554,184500.0
2013-04-16 13:50:00,42.07,42.11,42.06,42.09,250300.0,29.5484,29.5765,29.5414,29.5625,250300.0
2013-04-16 14:00:00,42.1,42.14,42.09,42.13,144000.0,29.5695,29.5976,29.5625,29.5906,144000.0
2013-04-16 14:10:00,42.14,42.14,42.07,42.07,177000.0,29.5976,29.5976,29.5484,29.5484,177000.0
2013-04-16 14:20:00,42.07,42.1,42.05,42.09,229300.0,29.5484,29.5695,29.5344,29.5625,229300.0
2013-04-16 14:30:00,42.09,42.09,42.05,42.05,1175500.0,29.5625,29.5625,29.5344,29.5344,1175500.0
2013-04-16 14:40:00,42.05,42.11,42.05,42.1,248900.0,29.5344,29.5765,29.5344,29.5695,248900.0
2013-04-16 14:50:00,42.09,42.13,42.03,42.03,521200.0,29.5625,29.5906,29.5203,29.5203,521200.0
2013-04-16 15:00:00,42.03,42.07,42.02,42.06,683700.0,29.5203,29.5484,29.5133,29.5414,683700.0
2013-04-16 15:10:00,42.06,42.1,42.05,42.07,468500.0,29.5414,29.5695,29.5344,29.5484,468500.0
2013-04-16 15:20:00,42.08,42.1,42.07,42.09,270600.0,29.5554,29.5695,29.5484,29.5625,270600.0
2013-04-16 15:30:00,42.09,42.13,42.09,42.12,221500.0,29.5625,29.5906,29.5625,29.5835,221500.0
2013-04-16 15:40:00,42.13,42.2,42.13,42.17,645000.0,29.5906,29.6397,29.5906,29.6187,645000.0
2013-04-16 15:50:00,42.16,42.17,42.11,42.15,1258300.0,29.6116,29.6187,29.5765,29.6046,1258300.0
2013-04-17 09:30:00,41.78,41.78,41.65,41.66,829600.0,29.3447,29.3447,29.2534,29.2605,829600.0
2013-04-17 09:40:00,41.66,41.78,41.63,41.77,1049900.0,29.2605,29.3447,29.2394,29.3377,1049900.0
2013-04-17 09:50:00,41.77,41.79,41.69,41.71,513900.0,29.3377,29.3518,29.2815,29.2956,513900.0
2013-04-17 10:00:00,41.71,41.73,41.62,41.65,548900.0,29.2956,29.3096,29.2324,29.2534,548900.0
2013-04-17 10:10:00,41.64,41.67,41.55,41.56,392300.0,29.2464,29.2675,29.1832,29.1902,392300.0
2013-04-17 10:20:00,41.55,41.61,41.54,41.58,478900.0,29.1832,29.2253,29.1762,29.2043,478900.0
2013-04-17 10:30:00,41.58,41.59,41.51,41.51,331000.0,29.2043,29.2113,29.1551,29.1551,331000.0
2013-04-17 10:40:00,41.52,41.54,41.42,41.46,685200.0,29.1621,29.1762,29.0919,29.12,685200.0
2013-04-17 10:50:00,41.46,41.49,41.37,41.37,386400.0,29.12,29.1411,29.0568,29.0568,386400.0
2013-04-17 11:00:00,41.37,41.41,41.33,41.36,347900.0,29.0568,29.0849,29.0287,29.0497,347900.0
2013-04-17 11:10:00,41.36,41.42,41.36,41.41,265000.0,29.0497,29.0919,29.0497,29.0849,265000.0
2013-04-17 11:20:00,41.41,41.5,41.41,41.46,475800.0,29.0849,29.1481,29.0849,29.12,475800.0
2013-04-17 11:30:00,41.46,41.47,41.41,41.46,472200.0,29.12,29.127,29.0849,29.12,472200.0
2013-04-17 11:40:00,41.46,41.48,41.42,41.43,143600.0,29.12,29.134,29.0919,29.0989,143600.0
2013-04-17 11:50:00,41.44,41.47,41.43,41.43,133200.0,29.1059,29.127,29.0989,29.0989,133200.0
2013-04-17 12:00:00,41.44,41.47,41.41,41.41,173900.0,29.1059,29.127,29.0849,29.0849,173900.0
2013-04-17 12:10:00,41.4,41.43,41.36,41.39,198900.0,29.0778,29.0989,29.0497,29.0708,198900.0
2013-04-17 12:20:00,41.39,41.39,41.3,41.3,295000.0,29.0708,29.0708,29.0076,29.0076,295000.0
2013-04-17 12:30:00,41.3,41.34,41.3,41.33,253800.0,29.0076,29.0357,29.0076,29.0287,253800.0
2013-04-17 12:40:00,41.33,41.33,41.26,41.26,229200.0,29.0287,29.0287,28.9795,28.9795,229200.0
2013-04-17 12:50:00,41.27,41.32,41.23,41.31,350800.0,28.9865,29.0216,28.9584,29.0146,350800.0
2013-04-17 13:00:00,41.31,41.36,41.29,41.34,428700.0,29.0146,29.0497,29.0006,29.0357,428700.0
2013-04-17 13:10:00,41.34,41.35,41.3,41.32,261400.0,29.0357,29.0427,29.0076,29.0216,261400.0
2013-04-17 13:20:00,41.32,41.4,41.32,41.39,135900.0,29.0216,29.0778,29.0216,29.0708,135900.0
2013-04-17 13:30:00,41.39,41.45,41.37,41.45,354000.0,29.0708,29.113,29.0568,29.113,354000.0
2013-04-17 13:40:00,41.45,41.52,41.45,41.46,709600.0,29.113,29.1621,29.113,29.12,709600.0
2013-04-17 13:50:00,41.47,41.47,41.38,41.42,330800.0,29.127,29.127,29.0638,29.0919,330800.0
2013-04-17 14:00:00,41.43,41.44,41.38,41.4,263400.0,29.0989,29.1059,29.0638,29.0778,263400.0
2013-04-17 14:10:00,41.41,41.43,41.38,41.38,552600.0,29.0849,29.0989,29.0638,29.0638,552600.0
2013-04-17 14:20:00,41.39,41.49,41.39,41.46,328100.0,29.0708,29.1411,29.0708,29.12,328100.0
2013-04-17 14:30:00,41.46,41.47,41.42,41.45,330700.0,29.12,29.127,29.0919,29.113,330700.0
2013-04-17 14:40:00,41.44,41.45,41.37,41.38,374300.0,29.1059,29.113,29.0568,29.0638,374300.0
2013-04-17 14:50:00,41.37,41.45,41.35,41.45,519800.0,29.0568,29.113,29.0427,29.113,519800.0
2013-04-17 15:00:00,41.44,41.51,41.41,41.46,585400.0,29.1059,29.1551,29.0849,29.12,585400.0
2013-04-17 15:10:00,41.46,41.57,41.45,41.53,401300.0,29.12,29.1972,29.113,29.1691,401300.0
2013-04-17 15:20:00,41.53,41.55,41.49,41.51,483100.0,29.1691,29.1832,29.1411,29.1551,483100.0
2013-04-17 15:30:00,41.51,41.52,41.41,41.43,626600.0,29.1551,29.1621,29.0849,29.0989,626600.0
2013-04-17 15:40:00,41.42,41.48,41.41,41.47,444800.0,29.0919,29.134,29.0849,29.127,444800.0
2013-04-17 15:50:00,41.48,41.56,41.47,41.51,2034400.0,29.134,29.1902,29.127,29.1551,2034400.0
2013-04-18 09:30:00,41.78,41.8,41.58,41.59,1136300.0,29.3447,29.3588,29.2043,29.2113,1136300.0
2013-04-18 09:40:00,41.59,41.68,41.58,41.64,932900.0,29.2113,29.2745,29.2043,29.2464,932900.0
2013-04-18 09:50:00,41.63,41.64,41.53,41.55,737900.0,29.2394,29.2464,29.1691,29.1832,737900.0
2013-04-18 10:00:00,41.54,41.55,41.41,41.43,458200.0,29.1762,29.1832,29.0849,29.0989,458200.0
2013-04-18 10:10:00,41.43,41.5,41.42,41.42,311400.0,29.0989,29.1481,29.0919,29.0919,311400.0
2013-04-18 10:20:00,41.42,41.47,41.39,41.47,495400.0,29.0919,29.127,29.0708,29.127,495400.0
2013-04-18 10:30:00,41.47,41.59,41.47,41.56,493800.0,29.127,29.2113,29.127,29.1902,493800.0
2013-04-18 10:40:00,41.55,41.61,41.54,41.61,289700.0,29.1832,29.2253,29.1762,29.2253,289700.0
2013-04-18 10:50:00,41.61,41.7,41.61,41.66,369000.0,29.2253,29.2885,29.2253,29.2605,369000.0
2013-04-18 11:00:00,41.65,41.67,41.58,41.63,402800.0,29.2534,29.2675,29.2043,29.2394,402800.0
2013-04-18 11:10:00,41.63,41.7,41.62,41.66,479700.0,29.2394,29.2885,29.2324,29.2605,479700.0
2013-04-18 11:20:00,41.66,41.69,41.6,41.6,319700.0,29.2605,29.2815,29.2183,29.2183,319700.0
2013-04-18 11:30:00,41.6,41.65,41.58,41.6,328300.0,29.2183,29.2534,29.2043,29.2183,328300.0
2013-04-18 11:40:00,41.6,41.61,41.52,41.55,448400.0,29.2183,29.2253,29.1621,29.1832,448400.0
2013-04-18 11:50:00,41.55,41.59,41.52,41.57,512000.0,29.1832,29.2113,29.1621,29.1972,512000.0
2013-04-18 12:00:00,41.56,41.6,41.55,41.57,190800.0,29.1902,29.2183,29.1832,29.1972,190800.0
2013-04-18 12:10:00,41.58,41.6,41.56,41.56,196100.0,29.2043,29.2183,29.1902,29.1902,196100.0
2013-04-18 12:20:00,41.56,41.61,41.54,41.58,247500.0,29.1902,29.2253,29.1762,29.2043,247500.0
2013-04-18 12:30:00,41.58,41.6,41.56,41.58,231400.0,29.2043,29.2183,29.1902,29.2043,231400.0
2013-04-18 12:40:00,41.58,41.63,41.57,41.62,85000.0,29.2043,29.2394,29.1972,29.2324,85000.0
2013-04-18 12:50:00,41.63,41.65,41.61,41.64,202700.0,29.2394,29.2534,29.2253,29.2464,202700.0
2013-04-18 13:00:00,41.64,41.67,41.61,41.64,108000.0,29.2464,29.2675,29.2253,29.2464,108000.0
2013-04-18 13:10:00,41.64,41.67,41.61,41.62,173100.0,29.2464,29.2675,29.2253,29.2324,173100.0
2013-04-18 13:20:00,41.61,41.66,41.61,41.66,187100.0,29.2253,29.2605,29.2253,29.2605,187100.0
2013-04-18 13:30:00,41.66,41.67,41.64,41.67,72600.0,29.2605,29.2675,29.2464,29.2675,72600.0
2013-04-18 13:40:00,41.67,41.68,41.63,41.65,215000.0,29.2675,29.2745,29.2394,29.2534,215000.0
2013-04-18 13:50:00,41.64,41.65,41.62,41.64,160900.0,29.2464,29.2534,29.2324,29.2464,160900.0
2013-04-18 14:00:00,41.64,41.64,41.58,41.58,179700.0,29.2464,29.2464,29.2043,29.2043,179700.0
2013-04-18 14:10:00,41.58,41.58,41.52,41.54,196900.0,29.2043,29.2043,29.1621,29.1762,196900.0
2013-04-18 14:20:00,41.54,41.57,41.5,41.54,333300.0,29.1762,29.1972,29.1481,29.1762,333300.0
2013-04-18 14:30:00,41.55,41.57,41.53,41.55,219500.0,29.1832,29.1972,29.1691,29.1832,219500.0
2013-04-18 14:40:00,41.55,41.56,41.49,41.51,249200.0,29.1832,29.1902,29.1411,29.1551,249200.0
2013-04-18 14:50:00,41.5,41.52,41.45,41.5,382900.0,29.1481,29.1621,29.113,29.1481,382900.0
2013-04-18 15:00:00,41.5,41.55,41.49,41.53,1281500.0,29.1481,29.1832,29.1411,29.1691,1281500.0
2013-04-18 15:10:00,41.54,41.61,41.53,41.6,325000.0,29.1762,29.2253,29.1691,29.2183,325000.0
2013-04-18 15:20:00,41.61,41.61,41.57,41.59,605900.0,29.2253,29.2253,29.1972,29.2113,605900.0
2013-04-18 15:30:00,41.59,41.64,41.59,41.62,461000.0,29.2113,29.2464,29.2113,29.2324,461000.0
2013-04-18 15:40:00,41.61,41.68,41.61,41.66,616700.0,29.2253,29.2745,29.2253,29.2605,616700.0
2013-04-18 15:50:00,41.65,41.67,41.6,41.6,763200.0,29.2534,29.2675,29.2183,29.2183,763200.0
2013-04-19 09:30:00,42.15,42.19,42.08,42.16,706900.0,29.6046,29.6327,29.5554,29.6116,706900.0
2013-04-19 09:40:00,42.16,42.18,42.04,42.06,563300.0,29.6116,29.6257,29.5274,29.5414,563300.0
2013-04-19 09:50:00,42.05,42.11,42.03,42.09,304800.0,29.5344,29.5765,29.5203,29.5625,304800.0
2013-04-19 10:00:00,42.09,42.19,42.08,42.18,332300.0,29.5625,29.6327,29.5554,29.6257,332300.0
2013-04-19 10:10:00,42.18,42.18,42.13,42.17,217900.0,29.6257,29.6257,29.5906,29.6187,217900.0
2013-04-19 10:20:00,42.16,42.16,42.08,42.13,473600.0,29.6116,29.6116,29.5554,29.5906,473600.0
2013-04-19 10:30:00,42.13,42.15,42.1,42.13,213100.0,29.5906,29.6046,29.5695,29.5906,213100.0
2013-04-19 10:40:00,42.13,42.15,42.09,42.09,248000.0,29.5906,29.6046,29.5625,29.5625,248000.0
2013-04-19 10:50:00,42.09,42.16,42.07,42.14,170100.0,29.5625,29.6116,29.5484,29.5976,170100.0
2013-04-19 11:00:00,42.15,42.23,42.14,42.21,241900.0,29.6046,29.6608,29.5976,29.6468,241900.0
2013-04-19 11:10:00,42.22,42.28,42.21,42.25,219200.0,29.6538,29.6959,29.6468,29.6748,219200.0
2013-04-19 11:20:00,42.26,42.27,42.17,42.18,895700.0,29.6819,29.6889,29.6187,29.6257,895700.0
2013-04-19 11:30:00,42.18,42.23,42.17,42.2,942600.0,29.6257,29.6608,29.6187,29.6397,942600.0
2013-04-19 11:40:00,42.21,42.21,42.17,42.18,467300.0,29.6468,29.6468,29.6187,29.6257,467300.0
2013-04-19 11:50:00,42.18,42.18,42.14,42.16,364200.0,29.6257,29.6257,29.5976,29.6116,364200.0
2013-04-19 12:00:00,42.16,42.18,42.13,42.15,239500.0,29.6116,29.6257,29.5906,29.6046,239500.0
2013-04-19 12:10:00,42.15,42.16,42.13,42.13,93700.0,29.6046,29.6116,29.5906,29.5906,93700.0
2013-04-19 12:20:00,42.14,42.14,42.12,42.12,133000.0,29.5976,29.5976,29.5835,29.5835,133000.0
2013-04-19 12:30:00,42.12,42.13,42.09,42.1,1266500.0,29.5835,29.5906,29.5625,29.5695,1266500.0
2013-04-19 12:40:00,42.1,42.12,42.05,42.06,841600.0,29.5695,29.5835,29.5344,29.5414,841600.0
2013-04-19 12:50:00,42.05,42.08,42.04,42.07,196800.0,29.5344,29.5554,29.5274,29.5484,196800.0
2013-04-19 13:00:00,42.08,42.09,42.06,42.08,273500.0,29.5554,29.5625,29.5414,29.5554,273500.0
2013-04-19 13:10:00,42.08,42.1,42.07,42.09,143800.0,29.5554,29.5695,29.5484,29.5625,143800.0
2013-04-19 13:20:00,42.1,42.16,42.08,42.16,308600.0,29.5695,29.6116,29.5554,29.6116,308600.0
2013-04-19 13:30:00,42.15,42.16,42.13,42.15,138500.0,29.6046,29.6116,29.5906,29.6046,138500.0
2013-04-19 13:40:00,42.16,42.16,42.12,42.12,133000.0,29.6116,29.6116,29.5835,29.5835,133000.0
2013-04-19 13:50:00,42.13,42.17,42.12,42.16,208600.0,29.5906,29.6187,29.5835,29.6116,208600.0
2013-04-19 14:00:00,42.17,42.22,42.15,42.21,299300.0,29.6187,29.6538,29.6046,29.6468,299300.0
2013-04-19 14:10:00,42.22,42.23,42.2,42.21,198600.0,29.6538,29.6608,29.6397,29.6468,198600.0
2013-04-19 14:20:00,42.21,42.23,42.2,42.22,122900.0,29.6468,29.6608,29.6397,29.6538,122900.0
2013-04-19 14:30:00,42.22,42.23,42.2,42.21,269300.0,29.6538,29.6608,29.6397,29.6468,269300.0
2013-04-19 14:40:00,42.21,42.21,42.17,42.19,121100.0,29.6468,29.6468,29.6187,29.6327,121100.0
2013-04-19 14:50:00,42.18,42.21,42.17,42.18,170900.0,29.6257,29.6468,29.6187,29.6257,170900.0
2013-04-19 15:00:00,42.19,42.2,42.16,42.18,232100.0,29.6327,29.6397,29.6116,29.6257,232100.0
2013-04-19 15:10:00,42.18,42.2,42.16,42.17,124900.0,29.6257,29.6397,29.6116,29.6187,124900.0
2013-04-19 15:20:00,42.18,42.21,42.16,42.2,195300.0,29.6257,29.6468,29.6116,29.6397,195300.0
2013-04-19 15:30:00,42.2,42.25,42.19,42.23,296300.0,29.6397,29.6748,29.6327,29.6608,296300.0
2013-04-19 15:40:00,42.24,42.27,42.23,42.25,219400.0,29.6678,29.6889,29.6608,29.6748,219400.0
2013-04-19 15:50:00,42.25,42.26,42.21,42.21,763600.0,29.6748,29.6819,29.6468,29.6468,763600.0
2013-04-22 09:30:00,42.32,42.34,42.17,42.19,685400.0,29.724,29.7381,29.6187,29.6327,685400.0
2013-04-22 09:40:00,42.18,42.21,42.13,42.14,570100.0,29.6257,29.6468,29.5906,29.5976,570100.0
2013-04-22 09:50:00,42.13,42.22,42.12,42.2,587600.0,29.5906,29.6538,29.5835,29.6397,587600.0
2013-04-22 10:00:00,42.19,42.21,42.08,42.09,494000.0,29.6327,29.6468,29.5554,29.5625,494000.0
2013-04-22 10:10:00,42.09,42.12,42.05,42.09,417000.0,29.5625,29.5835,29.5344,29.5625,417000.0
2013-04-22 10:20:00,42.09,42.11,42.02,42.07,318100.0,29.5625,29.5765,29.5133,29.5484,318100.0
2013-04-22 10:30:00,42.06,42.07,42.0,42.04,413000.0,29.5414,29.5484,29.4993,29.5274,413000.0
2013-04-22 10:40:00,42.04,42.1,42.03,42.09,265300.0,29.5274,29.5695,29.5203,29.5625,265300.0
2013-04-22 10:50:00,42.09,42.12,42.07,42.1,254500.0,29.5625,29.5835,29.5484,29.5695,254500.0
2013-04-22 11:00:00,42.1,42.12,42.07,42.09,228300.0,29.5695,29.5835,29.5484,29.5625,228300.0
2013-04-22 11:10:00,42.1,42.11,42.07,42.08,216300.0,29.5695,29.5765,29.5484,29.5554,216300.0
2013-04-22 11:20:00,42.08,42.09,42.06,42.06,512300.0,29.5554,29.5625,29.5414,29.5414,512300.0
2013-04-22 11:30:00,42.07,42.15,42.06,42.14,335100.0,29.5484,29.6046,29.5414,29.5976,335100.0
2013-04-22 11:40:00,42.14,42.15,42.12,42.12,212200.0,29.5976,29.6046,29.5835,29.5835,212200.0
2013-04-22 11:50:00,42.12,42.17,42.11,42.15,306300.0,29.5835,29.6187,29.5765,29.6046,306300.0
2013-04-22 12:00:00,42.15,42.2,42.15,42.18,247100.0,29.6046,29.6397,29.6046,29.6257,247100.0
2013-04-22 12:10:00,42.19,42.2,42.15,42.17,344600.0,29.6327,29.6397,29.6046,29.6187,344600.0
2013-04-22 12:20:00,42.16,42.17,42.15,42.16,146600.0,29.6116,29.6187,29.6046,29.6116,146600.0
2013-04-22 12:30:00,42.15,42.21,42.15,42.21,226500.0,29.6046,29.6468,29.6046,29.6468,226500.0
2013-04-22 12:40:00,42.22,42.24,42.2,42.21,113200.0,29.6538,29.6678,29.6397,29.6468,113200.0
2013-04-22 12:50:00,42.22,42.22,42.2,42.21,421500.0,29.6538,29.6538,29.6397,29.6468,421500.0
2013-04-22 13:00:00,42.21,42.22,42.18,42.18,555200.0,29.6468,29.6538,29.6257,29.6257,555200.0
2013-04-22 13:10:00,42.18,42.21,42.18,42.19,126300.0,29.6257,29.6468,29.6257,29.6327,126300.0
2013-04-22 13:20:00,42.19,42.21,42.18,42.2,129100.0,29.6327,29.6468,29.6257,29.6397,129100.0
2013-04-22 13:30:00,42.21,42.22,42.19,42.2,192500.0,29.6468,29.6538,29.6327,29.6397,192500.0
2013-04-22 13:40:00,42.2,42.23,42.19,42.2,185900.0,29.6397,29.6608,29.6327,29.6397,185900.0
2013-04-22 13:50:00,42.21,42.22,42.17,42.19,230700.0,29.6468,29.6538,29.6187,29.6327,230700.0
2013-04-22 14:00:00,42.19,42.23,42.18,42.21,133500.0,29.6327,29.6608,29.6257,29.6468,133500.0
2013-04-22 14:10:00,42.21,42.26,42.19,42.25,158100.0,29.6468,29.6819,29.6327,29.6748,158100.0
2013-04-22 14:20:00,42.25,42.31,42.25,42.3,155400.0,29.6748,29.717,29.6748,29.71,155400.0
2013-04-22 14:30:00,42.31,42.33,42.3,42.32,147200.0,29.717,29.731,29.71,29.724,147200.0
2013-04-22 14:40:00,42.32,42.34,42.29,42.29,168600.0,29.724,29.7381,29.7029,29.7029,168600.0
2013-04-22 14:50:00,42.3,42.31,42.26,42.27,461000.0,29.71,29.717,29.6819,29.6889,461000.0
2013-04-22 15:00:00,42.27,42.29,42.27,42.29,379700.0,29.6889,29.7029,29.6889,29.7029,379700.0
2013-04-22 15:10:00,42.29,42.32,42.28,42.29,233600.0,29.7029,29.724,29.6959,29.7029,233600.0
2013-04-22 15:20:00,42.29,42.33,42.28,42.29,128000.0,29.7029,29.731,29.6959,29.7029,128000.0
2013-04-22 15:30:00,42.3,42.33,42.29,42.32,253400.0,29.71,29.731,29.7029,29.724,253400.0
2013-04-22 15:40:00,42.31,42.33,42.28,42.29,514500.0,29.717,29.731,29.6959,29.7029,514500.0
2013-04-22 15:50:00,42.29,42.36,42.26,42.34,1911300.0,29.7029,29.7521,29.6819,29.7381,1911300.0
2013-04-23 09:30:00,42.27,42.31,42.22,42.3,669900.0,29.6889,29.717,29.6538,29.71,669900.0
2013-04-23 09:40:00,42.31,42.34,42.27,42.34,667500.0,29.717,29.7381,29.6889,29.7381,667500.0
2013-04-23 09:50:00,42.34,42.38,42.3,42.33,539900.0,29.7381,29.7662,29.71,29.731,539900.0
2013-04-23 10:00:00,42.34,42.42,42.33,42.35,492600.0,29.7381,29.7942,29.731,29.7451,492600.0
2013-04-23 10:10:00,42.36,42.43,42.36,42.43,282600.0,29.7521,29.8013,29.7521,29.8013,282600.0
2013-04-23 10:20:00,42.42,42.47,42.42,42.47,330200.0,29.7942,29.8294,29.7942,29.8294,330200.0
2013-04-23 10:30:00,42.47,42.51,42.46,42.48,446100.0,29.8294,29.8575,29.8223,29.8364,446100.0
2013-04-23 10:40:00,42.48,42.53,42.48,42.5,452600.0,29.8364,29.8715,29.8364,29.8504,452600.0
2013-04-23 10:50:00,42.5,42.51,42.48,42.48,439500.0,29.8504,29.8575,29.8364,29.8364,439500.0
2013-04-23 11:00:00,42.48,42.55,42.48,42.53,554600.0,29.8364,29.8856,29.8364,29.8715,554600.0
2013-04-23 11:10:00,42.53,42.55,42.5,42.54,388700.0,29.8715,29.8856,29.8504,29.8785,388700.0
2013-04-23 11:20:00,42.53,42.59,42.52,42.58,271800.0,29.8715,29.9137,29.8645,29.9066,271800.0
2013-04-23 11:30:00,42.57,42.62,42.56,42.61,360100.0,29.8996,29.9347,29.8926,29.9277,360100.0
2013-04-23 11:40:00,42.61,42.62,42.6,42.62,168700.0,29.9277,29.9347,29.9207,29.9347,168700.0
2013-04-23 11:50:00,42.62,42.63,42.59,42.63,207500.0,29.9347,29.9417,29.9137,29.9417,207500.0
2013-04-23 12:00:00,42.63,42.63,42.58,42.58,146200.0,29.9417,29.9417,29.9066,29.9066,146200.0
2013-04-23 12:10:00,42.58,42.61,42.57,42.61,291200.0,29.9066,29.9277,29.8996,29.9277,291200.0
2013-04-23 12:20:00,42.61,42.64,42.6,42.64,111000.0,29.9277,29.9488,29.9207,29.9488,111000.0
2013-04-23 12:30:00,42.64,42.64,42.62,42.62,184800.0,29.9488,29.9488,29.9347,29.9347,184800.0
2013-04-23 12:40:00,42.62,42.64,42.61,42.61,192000.0,29.9347,29.9488,29.9277,29.9277,192000.0
2013-04-23 12:50:00,42.61,42.61,42.59,42.61,135500.0,29.9277,29.9277,29.9137,29.9277,135500.0
2013-04-23 13:00:00,42.6,42.61,42.32,42.32,1656400.0,29.9207,29.9277,29.724,29.724,1656400.0
2013-04-23 13:10:00,42.32,42.61,42.3,42.57,2020100.0,29.724,29.9277,29.71,29.8996,2020100.0
2013-04-23 13:20:00,42.56,42.58,42.51,42.53,291800.0,29.8926,29.9066,29.8575,29.8715,291800.0
2013-04-23 13:30:00,42.54,42.56,42.51,42.54,201200.0,29.8785,29.8926,29.8575,29.8785,201200.0
2013-04-23 13:40:00,42.53,42.55,42.51,42.54,107000.0,29.8715,29.8856,29.8575,29.8785,107000.0
2013-04-23 13:50:00,42.54,42.56,42.53,42.55,173200.0,29.8785,29.8926,29.8715,29.8856,173200.0
2013-04-23 14:00:00,42.55,42.58,42.55,42.57,252300.0,29.8856,29.9066,29.8856,29.8996,252300.0
2013-04-23 14:10:00,42.58,42.58,42.51,42.51,156400.0,29.9066,29.9066,29.8575,29.8575,156400.0
2013-04-23 14:20:00,42.51,42.52,42.44,42.45,179400.0,29.8575,29.8645,29.8083,29.8153,179400.0
2013-04-23 14:30:00,42.44,42.46,42.42,42.45,198600.0,29.8083,29.8223,29.7942,29.8153,198600.0
2013-04-23 14:40:00,42.46,42.47,42.41,42.43,257000.0,29.8223,29.8294,29.7872,29.8013,257000.0
2013-04-23 14:50:00,42.43,42.45,42.41,42.43,345200.0,29.8013,29.8153,29.7872,29.8013,345200.0
2013-04-23 15:00:00,42.43,42.48,42.42,42.46,210200.0,29.8013,29.8364,29.7942,29.8223,210200.0
2013-04-23 15:10:00,42.46,42.48,42.45,42.46,133300.0,29.8223,29.8364,29.8153,29.8223,133300.0
2013-04-23 15:20:00,42.46,42.54,42.46,42.52,746100.0,29.8223,29.8785,29.8223,29.8645,746100.0
2013-04-23 15:30:00,42.52,42.54,42.5,42.51,189800.0,29.8645,29.8785,29.8504,29.8575,189800.0
2013-04-23 15:40:00,42.51,42.53,42.49,42.52,220300.0,29.8575,29.8715,29.8434,29.8645,220300.0
2013-04-23 15:50:00,42.53,42.56,42.51,42.55,866300.0,29.8715,29.8926,29.8575,29.8856,866300.0
2013-04-24 09:30:00,42.65,42.73,42.62,42.71,559400.0,29.9558,30.012,29.9347,29.9979,559400.0
2013-04-24 09:40:00,42.7,42.75,42.69,42.74,465000.0,29.9909,30.026,29.9839,30.019,465000.0
2013-04-24 09:50:00,42.73,42.74,42.7,42.7,289900.0,30.012,30.019,29.9909,29.9909,289900.0
2013-04-24 10:00:00,42.71,42.74,42.69,42.69,1799800.0,29.9979,30.019,29.9839,29.9839,1799800.0
2013-04-24 10:10:00,42.7,42.72,42.67,42.69,683100.0,29.9909,30.005,29.9698,29.9839,683100.0
2013-04-24 10:20:00,42.69,42.73,42.66,42.73,439100.0,29.9839,30.012,29.9628,30.012,439100.0
2013-04-24 10:30:00,42.73,42.77,42.73,42.75,230400.0,30.012,30.0401,30.012,30.026,230400.0
2013-04-24 10:40:00,42.76,42.81,42.75,42.79,286700.0,30.0331,30.0682,30.026,30.0541,286700.0
2013-04-24 10:50:00,42.79,42.82,42.79,42.81,114800.0,30.0541,30.0752,30.0541,30.0682,114800.0
2013-04-24 11:00:00,42.8,42.82,42.77,42.77,372500.0,30.0611,30.0752,30.0401,30.0401,372500.0
2013-04-24 11:10:00,42.78,42.78,42.76,42.78,131100.0,30.0471,30.0471,30.0331,30.0471,131100.0
2013-04-24 11:20:00,42.78,42.79,42.76,42.79,92500.0,30.0471,30.0541,30.0331,30.0541,92500.0
2013-04-24 11:30:00,42.79,42.8,42.75,42.77,98300.0,30.0541,30.0611,30.026,30.0401,98300.0
2013-04-24 11:40:00,42.77,42.8,42.76,42.79,63700.0,30.0401,30.0611,30.0331,30.0541,63700.0
2013-04-24 11:50:00,42.79,42.81,42.78,42.79,150100.0,30.0541,30.0682,30.0471,30.0541,150100.0
2013-04-24 12:00:00,42.79,42.8,42.77,42.79,79200.0,30.0541,30.0611,30.0401,30.0541,79200.0
2013-04-24 12:10:00,42.79,42.8,42.76,42.78,59500.0,30.0541,30.0611,30.0331,30.0471,59500.0
2013-04-24 12:20:00,42.78,42.8,42.76,42.79,143400.0,30.0471,30.0611,30.0331,30.0541,143400.0
2013-04-24 12:30:00,42.78,42.8,42.75,42.76,211900.0,30.0471,30.0611,30.026,30.0331,211900.0
2013-04-24 12:40:00,42.75,42.76,42.72,42.76,131800.0,30.026,30.0331,30.005,30.0331,131800.0
2013-04-24 12:50:00,42.76,42.78,42.75,42.77,141400.0,30.0331,30.0471,30.026,30.0401,141400.0
2013-04-24 13:00:00,42.77,42.8,42.76,42.8,119200.0,30.0401,30.0611,30.0331,30.0611,119200.0
2013-04-24 13:10:00,42.8,42.81,42.79,42.81,74300.0,30.0611,30.0682,30.0541,30.0682,74300.0
2013-04-24 13:20:00,42.8,42.82,42.8,42.81,82100.0,30.0611,30.0752,30.0611,30.0682,82100.0
2013-04-24 13:30:00,42.81,42.82,42.8,42.81,93800.0,30.0682,30.0752,30.0611,30.0682,93800.0
2013-04-24 13:40:00,42.81,42.83,42.81,42.82,121800.0,30.0682,30.0822,30.0682,30.0752,121800.0
2013-04-24 13:50:00,42.81,42.83,42.81,42.82,208600.0,30.0682,30.0822,30.0682,30.0752,208600.0
2013-04-24 14:00:00,42.82,42.85,42.81,42.83,239300.0,30.0752,30.0963,30.0682,30.0822,239300.0
2013-04-24 14:10:00,42.84,42.87,42.83,42.87,359300.0,30.0892,30.1103,30.0822,30.1103,359300.0
2013-04-24 14:20:00,42.87,42.88,42.86,42.87,132200.0,30.1103,30.1173,30.1033,30.1103,132200.0
2013-04-24 14:30:00,42.88,42.9,42.86,42.89,125200.0,30.1173,30.1314,30.1033,30.1244,125200.0
2013-04-24 14:40:00,42.89,42.92,42.87,42.92,140400.0,30.1244,30.1454,30.1103,30.1454,140400.0
2013-04-24 14:50:00,42.92,42.97,42.9,42.97,192500.0,30.1454,30.1805,30.1314,30.1805,192500.0
2013-04-24 15:00:00,42.97,42.97,42.94,42.94,362700.0,30.1805,30.1805,30.1595,30.1595,362700.0
2013-04-24 15:10:00,42.95,42.96,42.92,42.93,184700.0,30.1665,30.1735,30.1454,30.1525,184700.0
2013-04-24 15:20:00,42.93,42.94,42.91,42.92,282000.0,30.1525,30.1595,30.1384,30.1454,282000.0
2013-04-24 15:30:00,42.92,42.95,42.92,42.94,320000.0,30.1454,30.1665,30.1454,30.1595,320000.0
2013-04-24 15:40:00,42.94,42.94,42.89,42.89,539800.0,30.1595,30.1595,30.1244,30.1244,539800.0
2013-04-24 15:50:00,42.89,42.89,42.8,42.82,1395800.0,30.1244,30.1244,30.0611,30.0752,1395800.0
2013-04-25 09:30:00,43.04,43.04,42.96,43.01,760200.0,30.2297,30.2297,30.1735,30.2086,760200.0
2013-04-25 09:40:00,43.01,43.05,42.97,42.98,315800.0,30.2086,30.2367,30.1805,30.1876,315800.0
2013-04-25 09:50:00,42.98,43.03,42.97,43.01,298700.0,30.1876,30.2227,30.1805,30.2086,298700.0
2013-04-25 10:00:00,43.02,43.04,42.99,43.03,608800.0,30.2157,30.2297,30.1946,30.2227,608800.0
2013-04-25 10:10:00,43.03,43.06,43.02,43.06,398400.0,30.2227,30.2438,30.2157,30.2438,398400.0
2013-04-25 10:20:00,43.07,43.11,43.05,43.09,467200.0,30.2508,30.2789,30.2367,30.2648,467200.0
2013-04-25 10:30:00,43.09,43.14,43.09,43.14,484300.0,30.2648,30.3,30.2648,30.3,484300.0
2013-04-25 10:40:00,43.14,43.17,43.13,43.17,274500.0,30.3,30.321,30.2929,30.321,274500.0
2013-04-25 10:50:00,43.17,43.21,43.16,43.2,276900.0,30.321,30.3491,30.314,30.3421,276900.0
2013-04-25 11:00:00,43.19,43.22,43.19,43.21,254500.0,30.3351,30.3561,30.3351,30.3491,254500.0
2013-04-25 11:10:00,43.21,43.24,43.2,43.23,277200.0,30.3491,30.3702,30.3421,30.3632,277200.0
2013-04-25 11:20:00,43.23,43.24,43.22,43.22,142400.0,30.3632,30.3702,30.3561,30.3561,142400.0
2013-04-25 11:30:00,43.23,43.27,43.23,43.26,290300.0,30.3632,30.3913,30.3632,30.3842,290300.0
2013-04-25 11:40:00,43.26,43.26,43.23,43.23,286800.0,30.3842,30.3842,30.3632,30.3632,286800.0
2013-04-25 11:50:00,43.23,43.24,43.22,43.22,234200.0,30.3632,30.3702,30.3561,30.3561,234200.0
2013-04-25 12:00:00,43.23,43.24,43.22,43.24,162700.0,30.3632,30.3702,30.3561,30.3702,162700.0
2013-04-25 12:10:00,43.23,43.25,43.23,43.25,201800.0,30.3632,30.3772,30.3632,30.3772,201800.0
2013-04-25 12:20:00,43.25,43.25,43.23,43.25,235200.0,30.3772,30.3772,30.3632,30.3772,235200.0
2013-04-25 12:30:00,43.25,43.27,43.24,43.27,151900.0,30.3772,30.3913,30.3702,30.3913,151900.0
2013-04-25 12:40:00,43.27,43.27,43.25,43.26,257700.0,30.3913,30.3913,30.3772,30.3842,257700.0
2013-04-25 12:50:00,43.27,43.27,43.24,43.25,170100.0,30.3913,30.3913,30.3702,30.3772,170100.0
2013-04-25 13:00:00,43.25,43.27,43.22,43.23,211900.0,30.3772,30.3913,30.3561,30.3632,211900.0
2013-04-25 13:10:00,43.23,43.3,43.22,43.28,120100.0,30.3632,30.4123,30.3561,30.3983,120100.0
2013-04-25 13:20:00,43.28,43.3,43.28,43.3,83600.0,30.3983,30.4123,30.3983,30.4123,83600.0
2013-04-25 13:30:00,43.3,43.3,43.28,43.29,97900.0,30.4123,30.4123,30.3983,30.4053,97900.0
2013-04-25 13:40:00,43.29,43.29,43.27,43.29,145400.0,30.4053,30.4053,30.3913,30.4053,145400.0
2013-04-25 13:50:00,43.29,43.32,43.28,43.3,123100.0,30.4053,30.4264,30.3983,30.4123,123100.0
2013-04-25 14:00:00,43.31,43.34,43.3,43.32,137500.0,30.4194,30.4404,30.4123,30.4264,137500.0
2013-04-25 14:10:00,43.32,43.34,43.3,43.31,159600.0,30.4264,30.4404,30.4123,30.4194,159600.0
2013-04-25 14:20:00,43.31,43.31,43.29,43.29,141200.0,30.4194,30.4194,30.4053,30.4053,141200.0
2013-04-25 14:30:00,43.29,43.3,43.26,43.29,117900.0,30.4053,30.4123,30.3842,30.4053,117900.0
2013-04-25 14:40:00,43.28,43.3,43.27,43.27,160400.0,30.3983,30.4123,30.3913,30.3913,160400.0
2013-04-25 14:50:00,43.28,43.28,43.19,43.21,305000.0,30.3983,30.3983,30.3351,30.3491,305000.0
2013-04-25 15:00:00,43.21,43.21,43.11,43.13,155200.0,30.3491,30.3491,30.2789,30.2929,155200.0
2013-04-25 15:10:00,43.13,43.17,43.09,43.13,189600.0,30.2929,30.321,30.2648,30.2929,189600.0
2013-04-25 15:20:00,43.13,43.14,43.09,43.12,250000.0,30.2929,30.3,30.2648,30.2859,250000.0
2013-04-25 15:30:00,43.11,43.17,43.1,43.17,139900.0,30.2789,30.321,30.2719,30.321,139900.0
2013-04-25 15:40:00,43.17,43.19,43.16,43.19,192000.0,30.321,30.3351,30.314,30.3351,192000.0
2013-04-25 15:50:00,43.19,43.19,43.11,43.16,1049700.0,30.3351,30.3351,30.2789,30.314,1049700.0
2013-04-26 09:30:00,42.94,43.01,42.91,42.91,406200.0,30.1595,30.2086,30.1384,30.1384,406200.0
2013-04-26 09:40:00,42.91,42.93,42.88,42.88,402200.0,30.1384,30.1525,30.1173,30.1173,402200.0
2013-04-26 09:50:00,42.89,42.95,42.88,42.94,240500.0,30.1244,30.1665,30.1173,30.1595,240500.0
2013-04-26 10:00:00,42.95,42.98,42.93,42.94,250700.0,30.1665,30.1876,30.1525,30.1595,250700.0
2013-04-26 10:10:00,42.94,42.96,42.86,42.89,256200.0,30.1595,30.1735,30.1033,30.1244,256200.0
2013-04-26 10:20:00,42.89,42.92,42.87,42.91,252400.0,30.1244,30.1454,30.1103,30.1384,252400.0
2013-04-26 10:30:00,42.91,42.91,42.87,42.89,171100.0,30.1384,30.1384,30.1103,30.1244,171100.0
2013-04-26 10:40:00,42.89,42.91,42.87,42.89,167000.0,30.1244,30.1384,30.1103,30.1244,167000.0
2013-04-26 10:50:00,42.9,42.9,42.83,42.85,179800.0,30.1314,30.1314,30.0822,30.0963,179800.0
2013-04-26 11:00:00,42.85,42.87,42.84,42.84,217000.0,30.0963,30.1103,30.0892,30.0892,217000.0
2013-04-26 11:10:00,42.84,42.87,42.83,42.85,113700.0,30.0892,30.1103,30.0822,30.0963,113700.0
2013-04-26 11:20:00,42.85,42.85,42.8,42.81,201700.0,30.0963,30.0963,30.0611,30.0682,201700.0
2013-04-26 11:30:00,42.81,42.83,42.74,42.76,279000.0,30.0682,30.0822,30.019,30.0331,279000.0
2013-04-26 11:40:00,42.76,42.77,42.71,42.72,154400.0,30.0331,30.0401,29.9979,30.005,154400.0
2013-04-26 11:50:00,42.72,42.72,42.66,42.68,179600.0,30.005,30.005,29.9628,29.9769,179600.0
2013-04-26 12:00:00,42.68,42.68,42.63,42.68,235700.0,29.9769,29.9769,29.9417,29.9769,235700.0
2013-04-26 12:10:00,42.67,42.69,42.64,42.68,220800.0,29.9698,29.9839,29.9488,29.9769,220800.0
2013-04-26 12:20:00,42.68,42.69,42.66,42.66,117500.0,29.9769,29.9839,29.9628,29.9628,117500.0
2013-04-26 12:30:00,42.66,42.68,42.65,42.66,215500.0,29.9628,29.9769,29.9558,29.9628,215500.0
2013-04-26 12:40:00,42.66,42.67,42.65,42.66,111900.0,29.9628,29.9698,29.9558,29.9628,111900.0
2013-04-26 12:50:00,42.67,42.71,42.66,42.71,209800.0,29.9698,29.9979,29.9628,29.9979,209800.0
2013-04-26 13:00:00,42.71,42.71,42.68,42.71,136300.0,29.9979,29.9979,29.9769,29.9979,136300.0
2013-04-26 13:10:00,42.71,42.73,42.71,42.72,91900.0,29.9979,30.012,29.9979,30.005,91900.0
2013-04-26 13:20:00,42.72,42.78,42.71,42.78,102100.0,30.005,30.0471,29.9979,30.0471,102100.0
2013-04-26 13:30:00,42.78,42.79,42.75,42.75,181300.0,30.0471,30.0541,30.026,30.026,181300.0
2013-04-26 13:40:00,42.75,42.81,42.74,42.79,266300.0,30.026,30.0682,30.019,30.0541,266300.0
2013-04-26 13:50:00,42.79,42.8,42.77,42.78,93800.0,30.0541,30.0611,30.0401,30.0471,93800.0
2013-04-26 14:00:00,42.77,42.79,42.76,42.78,114700.0,30.0401,30.0541,30.0331,30.0471,114700.0
2013-04-26 14:10:00,42.78,42.79,42.75,42.77,79800.0,30.0471,30.0541,30.026,30.0401,79800.0
2013-04-26 14:20:00,42.77,42.78,42.75,42.76,134800.0,30.0401,30.0471,30.026,30.0331,134800.0
2013-04-26 14:30:00,42.76,42.77,42.74,42.75,147100.0,30.0331,30.0401,30.019,30.026,147100.0
2013-04-26 14:40:00,42.76,42.79,42.75,42.79,166600.0,30.0331,30.0541,30.026,30.0541,166600.0
2013-04-26 14:50:00,42.79,42.79,42.77,42.77,89800.0,30.0541,30.0541,30.0401,30.0401,89800.0
2013-04-26 15:00:00,42.76,42.81,42.76,42.81,98800.0,30.0331,30.0682,30.0331,30.0682,98800.0
2013-04-26 15:10:00,42.8,42.81,42.79,42.8,146300.0,30.0611,30.0682,30.0541,30.0611,146300.0
2013-04-26 15:20:00,42.79,42.82,42.79,42.81,137500.0,30.0541,30.0752,30.0541,30.0682,137500.0
2013-04-26 15:30:00,42.82,42.82,42.79,42.8,345700.0,30.0752,30.0752,30.0541,30.0611,345700.0
2013-04-26 15:40:00,42.79,42.8,42.75,42.76,418400.0,30.0541,30.0611,30.026,30.0331,418400.0
2013-04-26 15:50:00,42.77,42.77,42.71,42.76,926200.0,30.0401,30.0401,29.9979,30.0331,926200.0
2013-04-29 09:30:00,43.11,43.18,43.01,43.02,530200.0,30.2789,30.328,30.2086,30.2157,530200.0
2013-04-29 09:40:00,43.02,43.03,42.98,43.02,228700.0,30.2157,30.2227,30.1876,30.2157,228700.0
2013-04-29 09:50:00,43.02,43.1,43.02,43.1,331300.0,30.2157,30.2719,30.2157,30.2719,331300.0
2013-04-29 10:00:00,43.1,43.15,43.06,43.11,294100.0,30.2719,30.307,30.2438,30.2789,294100.0
2013-04-29 10:10:00,43.11,43.12,43.08,43.11,247100.0,30.2789,30.2859,30.2578,30.2789,247100.0
2013-04-29 10:20:00,43.11,43.13,43.09,43.12,191500.0,30.2789,30.2929,30.2648,30.2859,191500.0
2013-04-29 10:30:00,43.12,43.13,43.09,43.11,299000.0,30.2859,30.2929,30.2648,30.2789,299000.0
2013-04-29 10:40:00,43.11,43.16,43.1,43.15,305300.0,30.2789,30.314,30.2719,30.307,305300.0
2013-04-29 10:50:00,43.16,43.19,43.14,43.19,186400.0,30.314,30.3351,30.3,30.3351,186400.0
2013-04-29 11:00:00,43.19,43.19,43.13,43.15,259600.0,30.3351,30.3351,30.2929,30.307,259600.0
2013-04-29 11:10:00,43.15,43.15,43.13,43.15,107900.0,30.307,30.307,30.2929,30.307,107900.0
2013-04-29 11:20:00,43.14,43.17,43.14,43.17,128800.0,30.3,30.321,30.3,30.321,128800.0
2013-04-29 11:30:00,43.16,43.17,43.15,43.15,92300.0,30.314,30.321,30.307,30.307,92300.0
2013-04-29 11:40:00,43.15,43.17,43.15,43.17,88900.0,30.307,30.321,30.307,30.321,88900.0
2013-04-29 11:50:00,43.16,43.18,43.16,43.18,119200.0,30.314,30.328,30.314,30.328,119200.0
2013-04-29 12:00:00,43.17,43.22,43.16,43.18,429500.0,30.321,30.3561,30.314,30.328,429500.0
2013-04-29 12:10:00,43.18,43.21,43.18,43.21,129000.0,30.328,30.3491,30.328,30.3491,129000.0
2013-04-29 12:20:00,43.21,43.26,43.21,43.26,258900.0,30.3491,30.3842,30.3491,30.3842,258900.0
2013-04-29 12:30:00,43.26,43.27,43.23,43.26,234000.0,30.3842,30.3913,30.3632,30.3842,234000.0
2013-04-29 12:40:00,43.27,43.29,43.25,43.26,131300.0,30.3913,30.4053,30.3772,30.3842,131300.0
2013-04-29 12:50:00,43.26,43.27,43.24,43.24,102200.0,30.3842,30.3913,30.3702,30.3702,102200.0
2013-04-29 13:00:00,43.24,43.26,43.23,43.25,129000.0,30.3702,30.3842,30.3632,30.3772,129000.0
2013-04-29 13:10:00,43.26,43.26,43.24,43.24,107000.0,30.3842,30.3842,30.3702,30.3702,107000.0
2013-04-29 13:20:00,43.24,43.28,43.23,43.27,132400.0,30.3702,30.3983,30.3632,30.3913,132400.0
2013-04-29 13:30:00,43.27,43.29,43.27,43.28,41700.0,30.3913,30.4053,30.3913,30.3983,41700.0
2013-04-29 13:40:00,43.29,43.31,43.28,43.29,181200.0,30.4053,30.4194,30.3983,30.4053,181200.0
2013-04-29 13:50:00,43.3,43.34,43.29,43.32,165500.0,30.4123,30.4404,30.4053,30.4264,165500.0
2013-04-29 14:00:00,43.32,43.33,43.29,43.31,498500.0,30.4264,30.4334,30.4053,30.4194,498500.0
2013-04-29 14:10:00,43.31,43.33,43.28,43.28,112300.0,30.4194,30.4334,30.3983,30.3983,112300.0
2013-04-29 14:20:00,43.28,43.31,43.28,43.31,100500.0,30.3983,30.4194,30.3983,30.4194,100500.0
2013-04-29 14:30:00,43.31,43.32,43.29,43.3,143300.0,30.4194,30.4264,30.4053,30.4123,143300.0
2013-04-29 14:40:00,43.3,43.31,43.29,43.31,124200.0,30.4123,30.4194,30.4053,30.4194,124200.0
2013-04-29 14:50:00,43.31,43.32,43.28,43.31,269100.0,30.4194,30.4264,30.3983,30.4194,269100.0
2013-04-29 15:00:00,43.31,43.31,43.24,43.24,271100.0,30.4194,30.4194,30.3702,30.3702,271100.0
2013-04-29 15:10:00,43.25,43.27,43.23,43.26,180300.0,30.3772,30.3913,30.3632,30.3842,180300.0
2013-04-29 15:20:00,43.26,43.27,43.23,43.27,200200.0,30.3842,30.3913,30.3632,30.3913,200200.0
2013-04-29 15:30:00,43.26,43.29,43.26,43.29,170000.0,30.3842,30.4053,30.3842,30.4053,170000.0
2013-04-29 15:40:00,43.29,43.3,43.27,43.28,239500.0,30.4053,30.4123,30.3913,30.3983,239500.0
2013-04-29 15:50:00,43.27,43.28,43.22,43.23,677600.0,30.3913,30.3983,30.3561,30.3632,677600.0
2013-04-30 09:30:00,43.32,43.36,43.29,43.34,528600.0,30.4264,30.4545,30.4053,30.4404,528600.0
2013-04-30 09:40:00,43.34,43.36,43.26,43.28,529000.0,30.4404,30.4545,30.3842,30.3983,529000.0
2013-04-30 09:50:00,43.29,43.29,43.19,43.19,465600.0,30.4053,30.4053,30.3351,30.3351,465600.0
2013-04-30 10:00:00,43.21,43.26,43.18,43.23,527600.0,30.3491,30.3842,30.328,30.3632,527600.0
2013-04-30 10:10:00,43.23,43.3,43.22,43.28,351700.0,30.3632,30.4123,30.3561,30.3983,351700.0
2013-04-30 10:20:00,43.28,43.31,43.27,43.29,354700.0,30.3983,30.4194,30.3913,30.4053,354700.0
2013-04-30 10:30:00,43.3,43.35,43.27,43.34,259800.0,30.4123,30.4474,30.3913,30.4404,259800.0
2013-04-30 10:40:00,43.34,43.39,43.33,43.38,218900.0,30.4404,30.4755,30.4334,30.4685,218900.0
2013-04-30 10:50:00,43.38,43.42,43.38,43.42,346400.0,30.4685,30.4966,30.4685,30.4966,346400.0
2013-04-30 11:00:00,43.42,43.45,43.41,43.44,165800.0,30.4966,30.5177,30.4896,30.5107,165800.0
2013-04-30 11:10:00,43.44,43.46,43.42,43.43,275000.0,30.5107,30.5247,30.4966,30.5036,275000.0
2013-04-30 11:20:00,43.43,43.46,43.41,43.42,654600.0,30.5036,30.5247,30.4896,30.4966,654600.0
2013-04-30 11:30:00,43.41,43.49,43.4,43.48,580500.0,30.4896,30.5458,30.4826,30.5388,580500.0
2013-04-30 11:40:00,43.48,43.5,43.47,43.48,200400.0,30.5388,30.5528,30.5317,30.5388,200400.0
2013-04-30 11:50:00,43.48,43.54,43.48,43.52,254800.0,30.5388,30.5809,30.5388,30.5668,254800.0
2013-04-30 12:00:00,43.52,43.55,43.51,43.54,183000.0,30.5668,30.5879,30.5598,30.5809,183000.0
2013-04-30 12:10:00,43.55,43.56,43.51,43.53,151700.0,30.5879,30.5949,30.5598,30.5739,151700.0
2013-04-30 12:20:00,43.53,43.54,43.5,43.51,141400.0,30.5739,30.5809,30.5528,30.5598,141400.0
2013-04-30 12:30:00,43.51,43.53,43.5,43.51,106500.0,30.5598,30.5739,30.5528,30.5598,106500.0
2013-04-30 12:40:00,43.51,43.56,43.51,43.55,114400.0,30.5598,30.5949,30.5598,30.5879,114400.0
2013-04-30 12:50:00,43.56,43.6,43.55,43.59,216200.0,30.5949,30.623,30.5879,30.616,216200.0
2013-04-30 13:00:00,43.6,43.61,43.57,43.6,144700.0,30.623,30.6301,30.602,30.623,144700.0
2013-04-30 13:10:00,43.61,43.62,43.59,43.61,360700.0,30.6301,30.6371,30.616,30.6301,360700.0
2013-04-30 13:20:00,43.62,43.63,43.59,43.6,204500.0,30.6371,30.6441,30.616,30.623,204500.0
2013-04-30 13:30:00,43.6,43.61,43.58,43.59,106900.0,30.623,30.6301,30.609,30.616,106900.0
2013-04-30 13:40:00,43.59,43.64,43.57,43.63,328800.0,30.616,30.6511,30.602,30.6441,328800.0
2013-04-30 13:50:00,43.64,43.64,43.63,43.64,67100.0,30.6511,30.6511,30.6441,30.6511,67100.0
2013-04-30 14:00:00,43.63,43.64,43.56,43.56,225100.0,30.6441,30.6511,30.5949,30.5949,225100.0
2013-04-30 14:10:00,43.56,43.6,43.56,43.57,222900.0,30.5949,30.623,30.5949,30.602,222900.0
2013-04-30 14:20:00,43.57,43.61,43.57,43.6,267200.0,30.602,30.6301,30.602,30.623,267200.0
2013-04-30 14:30:00,43.62,43.65,43.6,43.64,388800.0,30.6371,30.6582,30.623,30.6511,388800.0
2013-04-30 14:40:00,43.65,43.7,43.64,43.7,385400.0,30.6582,30.6933,30.6511,30.6933,385400.0
2013-04-30 14:50:00,43.7,43.73,43.69,43.73,447000.0,30.6933,30.7143,30.6863,30.7143,447000.0
2013-04-30 15:00:00,43.73,43.73,43.69,43.71,396900.0,30.7143,30.7143,30.6863,30.7003,396900.0
2013-04-30 15:10:00,43.72,43.77,43.71,43.76,485700.0,30.7073,30.7424,30.7003,30.7354,485700.0
2013-04-30 15:20:00,43.76,43.81,43.75,43.81,604500.0,30.7354,30.7705,30.7284,30.7705,604500.0
2013-04-30 15:30:00,43.8,43.87,43.8,43.87,683200.0,30.7635,30.8127,30.7635,30.8127,683200.0
2013-04-30 15:40:00,43.86,43.88,43.85,43.87,1090700.0,30.8057,30.8197,30.7986,30.8127,1090700.0
2013-04-30 15:50:00,43.86,43.87,43.77,43.78,2834800.0,30.8057,30.8127,30.7424,30.7495,2834800.0
2013-05-01 09:30:00,43.7,43.71,43.57,43.59,681900.0,30.6933,30.7003,30.602,30.616,681900.0
2013-05-01 09:40:00,43.59,43.59,43.49,43.51,597900.0,30.616,30.616,30.5458,30.5598,597900.0
2013-05-01 09:50:00,43.5,43.52,43.47,43.5,479500.0,30.5528,30.5668,30.5317,30.5528,479500.0
2013-05-01 10:00:00,43.51,43.59,43.43,43.43,708600.0,30.5598,30.616,30.5036,30.5036,708600.0
2013-05-01 10:10:00,43.43,43.44,43.26,43.26,871600.0,30.5036,30.5107,30.3842,30.3842,871600.0
2013-05-01 10:20:00,43.26,43.36,43.26,43.34,375300.0,30.3842,30.4545,30.3842,30.4404,375300.0
2013-05-01 10:30:00,43.33,43.39,43.31,43.39,286300.0,30.4334,30.4755,30.4194,30.4755,286300.0
2013-05-01 10:40:00,43.39,43.41,43.38,43.41,434200.0,30.4755,30.4896,30.4685,30.4896,434200.0
2013-05-01 10:50:00,43.41,43.47,43.41,43.47,226900.0,30.4896,30.5317,30.4896,30.5317,226900.0
2013-05-01 11:00:00,43.47,43.48,43.43,43.45,435900.0,30.5317,30.5388,30.5036,30.5177,435900.0
2013-05-01 11:10:00,43.45,43.48,43.43,43.47,138900.0,30.5177,30.5388,30.5036,30.5317,138900.0
2013-05-01 11:20:00,43.47,43.48,43.44,43.46,136900.0,30.5317,30.5388,30.5107,30.5247,136900.0
2013-05-01 11:30:00,43.45,43.48,43.44,43.44,238900.0,30.5177,30.5388,30.5107,30.5107,238900.0
2013-05-01 11:40:00,43.44,43.46,43.4,43.41,220100.0,30.5107,30.5247,30.4826,30.4896,220100.0
2013-05-01 11:50:00,43.42,43.45,43.41,43.44,542800.0,30.4966,30.5177,30.4896,30.5107,542800.0
2013-05-01 12:00:00,43.44,43.45,43.41,43.43,289600.0,30.5107,30.5177,30.4896,30.5036,289600.0
2013-05-01 12:10:00,43.43,43.43,43.39,43.42,230500.0,30.5036,30.5036,30.4755,30.4966,230500.0
2013-05-01 12:20:00,43.42,43.43,43.41,43.43,512800.0,30.4966,30.5036,30.4896,30.5036,512800.0
2013-05-01 12:30:00,43.42,43.43,43.39,43.4,109900.0,30.4966,30.5036,30.4755,30.4826,109900.0
2013-05-01 12:40:00,43.39,43.4,43.39,43.4,122200.0,30.4755,30.4826,30.4755,30.4826,122200.0
2013-05-01 12:50:00,43.39,43.4,43.33,43.33,250800.0,30.4755,30.4826,30.4334,30.4334,250800.0
2013-05-01 13:00:00,43.33,43.34,43.26,43.26,174600.0,30.4334,30.4404,30.3842,30.3842,174600.0
2013-05-01 13:10:00,43.27,43.3,43.23,43.23,409400.0,30.3913,30.4123,30.3632,30.3632,409400.0
2013-05-01 13:20:00,43.23,43.29,43.22,43.29,254500.0,30.3632,30.4053,30.3561,30.4053,254500.0
2013-05-01 13:30:00,43.29,43.29,43.25,43.27,174700.0,30.4053,30.4053,30.3772,30.3913,174700.0
2013-05-01 13:40:00,43.26,43.27,43.22,43.23,141400.0,30.3842,30.3913,30.3561,30.3632,141400.0
2013-05-01 13:50:00,43.23,43.26,43.22,43.23,198400.0,30.3632,30.3842,30.3561,30.3632,198400.0
2013-05-01 14:00:00,43.23,43.34,43.23,43.33,261400.0,30.3632,30.4404,30.3632,30.4334,261400.0
2013-05-01 14:10:00,43.33,43.33,43.26,43.3,278000.0,30.4334,30.4334,30.3842,30.4123,278000.0
2013-05-01 14:20:00,43.3,43.4,43.3,43.37,328300.0,30.4123,30.4826,30.4123,30.4615,328300.0
2013-05-01 14:30:00,43.37,43.37,43.31,43.32,190200.0,30.4615,30.4615,30.4194,30.4264,190200.0
2013-05-01 14:40:00,43.32,43.35,43.3,43.34,173300.0,30.4264,30.4474,30.4123,30.4404,173300.0
2013-05-01 14:50:00,43.34,43.4,43.32,43.37,177800.0,30.4404,30.4826,30.4264,30.4615,177800.0
2013-05-01 15:00:00,43.37,43.38,43.31,43.31,260000.0,30.4615,30.4685,30.4194,30.4194,260000.0
2013-05-01 15:10:00,43.31,43.32,43.27,43.29,248200.0,30.4194,30.4264,30.3913,30.4053,248200.0
2013-05-01 15:20:00,43.29,43.3,43.2,43.22,319500.0,30.4053,30.4123,30.3421,30.3561,319500.0
2013-05-01 15:30:00,43.21,43.26,43.21,43.23,209900.0,30.3491,30.3842,30.3491,30.3632,209900.0
2013-05-01 15:40:00,43.23,43.28,43.2,43.27,436300.0,30.3632,30.3983,30.3421,30.3913,436300.0
2013-05-01 15:50:00,43.27,43.31,43.24,43.31,989500.0,30.3913,30.4194,30.3702,30.4194,989500.0
2013-05-02 09:30:00,43.57,43.61,43.49,43.59,758200.0,30.602,30.6301,30.5458,30.616,758200.0
2013-05-02 09:40:00,43.59,43.59,43.47,43.51,921900.0,30.616,30.616,30.5317,30.5598,921900.0
2013-05-02 09:50:00,43.51,43.52,43.47,43.47,247300.0,30.5598,30.5668,30.5317,30.5317,247300.0
2013-05-02 10:00:00,43.47,43.51,43.46,43.51,220900.0,30.5317,30.5598,30.5247,30.5598,220900.0
2013-05-02 10:10:00,43.51,43.57,43.51,43.53,269300.0,30.5598,30.602,30.5598,30.5739,269300.0
2013-05-02 10:20:00,43.53,43.55,43.52,43.54,210500.0,30.5739,30.5879,30.5668,30.5809,210500.0
2013-05-02 10:30:00,43.54,43.55,43.51,43.53,281800.0,30.5809,30.5879,30.5598,30.5739,281800.0
2013-05-02 10:40:00,43.53,43.57,43.5,43.51,269000.0,30.5739,30.602,30.5528,30.5598,269000.0
2013-05-02 10:50:00,43.51,43.54,43.5,43.52,140200.0,30.5598,30.5809,30.5528,30.5668,140200.0
2013-05-02 11:00:00,43.53,43.53,43.5,43.51,153700.0,30.5739,30.5739,30.5528,30.5598,153700.0
2013-05-02 11:10:00,43.51,43.6,43.51,43.57,198200.0,30.5598,30.623,30.5598,30.602,198200.0
2013-05-02 11:20:00,43.58,43.61,43.58,43.58,206500.0,30.609,30.6301,30.609,30.609,206500.0
2013-05-02 11:30:00,43.59,43.6,43.55,43.55,1266400.0,30.616,30.623,30.5879,30.5879,1266400.0
2013-05-02 11:40:00,43.55,43.62,43.55,43.6,240700.0,30.5879,30.6371,30.5879,30.623,240700.0
2013-05-02 11:50:00,43.61,43.63,43.58,43.61,324800.0,30.6301,30.6441,30.609,30.6301,324800.0
2013-05-02 12:00:00,43.62,43.64,43.58,43.62,256900.0,30.6371,30.6511,30.609,30.6371,256900.0
2013-05-02 12:10:00,43.61,43.65,43.6,43.62,330900.0,30.6301,30.6582,30.623,30.6371,330900.0
2013-05-02 12:20:00,43.62,43.62,43.57,43.6,218600.0,30.6371,30.6371,30.602,30.623,218600.0
2013-05-02 12:30:00,43.6,43.62,43.59,43.6,114200.0,30.623,30.6371,30.616,30.623,114200.0
2013-05-02 12:40:00,43.6,43.63,43.6,43.63,148400.0,30.623,30.6441,30.623,30.6441,148400.0
2013-05-02 12:50:00,43.63,43.67,43.62,43.65,132300.0,30.6441,30.6722,30.6371,30.6582,132300.0
2013-05-02 13:00:00,43.65,43.66,43.63,43.64,169200.0,30.6582,30.6652,30.6441,30.6511,169200.0
2013-05-02 13:10:00,43.65,43.66,43.62,43.65,153100.0,30.6582,30.6652,30.6371,30.6582,153100.0
2013-05-02 13:20:00,43.65,43.68,43.63,43.65,175400.0,30.6582,30.6792,30.6441,30.6582,175400.0
2013-05-02 13:30:00,43.65,43.66,43.62,43.63,58300.0,30.6582,30.6652,30.6371,30.6441,58300.0
2013-05-02 13:40:00,43.63,43.66,43.62,43.63,186100.0,30.6441,30.6652,30.6371,30.6441,186100.0
2013-05-02 13:50:00,43.64,43.67,43.62,43.66,135700.0,30.6511,30.6722,30.6371,30.6652,135700.0
2013-05-02 14:00:00,43.66,43.67,43.62,43.62,90100.0,30.6652,30.6722,30.6371,30.6371,90100.0
2013-05-02 14:10:00,43.63,43.65,43.61,43.65,100500.0,30.6441,30.6582,30.6301,30.6582,100500.0
2013-05-02 14:20:00,43.65,43.65,43.62,43.63,58500.0,30.6582,30.6582,30.6371,30.6441,58500.0
2013-05-02 14:30:00,43.63,43.64,43.62,43.64,95500.0,30.6441,30.6511,30.6371,30.6511,95500.0
2013-05-02 14:40:00,43.64,43.65,43.62,43.65,124800.0,30.6511,30.6582,30.6371,30.6582,124800.0
2013-05-02 14:50:00,43.65,43.65,43.62,43.63,99500.0,30.6582,30.6582,30.6371,30.6441,99500.0
2013-05-02 15:00:00,43.63,43.65,43.62,43.63,159000.0,30.6441,30.6582,30.6371,30.6441,159000.0
2013-05-02 15:10:00,43.62,43.64,43.61,43.63,131500.0,30.6371,30.6511,30.6301,30.6441,131500.0
2013-05-02 15:20:00,43.63,43.65,43.62,43.65,236600.0,30.6441,30.6582,30.6371,30.6582,236600.0
2013-05-02 15:30:00,43.65,43.7,43.64,43.68,429000.0,30.6582,30.6933,30.6511,30.6792,429000.0
2013-05-02 15:40:00,43.69,43.69,43.63,43.63,629700.0,30.6863,30.6863,30.6441,30.6441,629700.0
2013-05-02 15:50:00,43.64,43.71,43.61,43.7,3843000.0,30.6511,30.7003,30.6301,30.6933,3843000.0
2013-05-03 09:30:00,43.94,44.06,43.89,44.05,715300.0,30.8618,30.9461,30.8267,30.9391,715300.0
2013-05-03 09:40:00,44.06,44.1,44.06,44.07,403100.0,30.9461,30.9742,30.9461,30.9531,403100.0
2013-05-03 09:50:00,44.07,44.09,44.05,44.05,271600.0,30.9531,30.9672,30.9391,30.9391,271600.0
2013-05-03 10:00:00,44.05,44.08,43.99,44.06,1770400.0,30.9391,30.9602,30.897,30.9461,1770400.0
2013-05-03 10:10:00,44.06,44.11,44.05,44.09,1284400.0,30.9461,30.9812,30.9391,30.9672,1284400.0
2013-05-03 10:20:00,44.09,44.19,44.08,44.19,713300.0,30.9672,31.0374,30.9602,31.0374,713300.0
2013-05-03 10:30:00,44.19,44.21,44.18,44.2,445100.0,31.0374,31.0515,31.0304,31.0445,445100.0
2013-05-03 10:40:00,44.2,44.21,44.14,44.16,369500.0,31.0445,31.0515,31.0023,31.0164,369500.0
2013-05-03 10:50:00,44.15,44.18,44.14,44.15,402400.0,31.0093,31.0304,31.0023,31.0093,402400.0
2013-05-03 11:00:00,44.16,44.17,44.13,44.14,147300.0,31.0164,31.0234,30.9953,31.0023,147300.0
2013-05-03 11:10:00,44.14,44.16,44.14,44.15,321000.0,31.0023,31.0164,31.0023,31.0093,321000.0
2013-05-03 11:20:00,44.14,44.15,44.1,44.11,214000.0,31.0023,31.0093,30.9742,30.9812,214000.0
2013-05-03 11:30:00,44.11,44.15,44.11,44.15,309500.0,30.9812,31.0093,30.9812,31.0093,309500.0
2013-05-03 11:40:00,44.15,44.16,44.14,44.16,66800.0,31.0093,31.0164,31.0023,31.0164,66800.0
2013-05-03 11:50:00,44.16,44.17,44.12,44.14,189700.0,31.0164,31.0234,30.9883,31.0023,189700.0
2013-05-03 12:00:00,44.14,44.16,44.13,44.13,266000.0,31.0023,31.0164,30.9953,30.9953,266000.0
2013-05-03 12:10:00,44.13,44.16,44.13,44.16,152500.0,30.9953,31.0164,30.9953,31.0164,152500.0
2013-05-03 12:20:00,44.16,44.19,44.15,44.18,95800.0,31.0164,31.0374,31.0093,31.0304,95800.0
2013-05-03 12:30:00,44.18,44.19,44.17,44.18,126000.0,31.0304,31.0374,31.0234,31.0304,126000.0
2013-05-03 12:40:00,44.19,44.21,44.18,44.21,188800.0,31.0374,31.0515,31.0304,31.0515,188800.0
2013-05-03 12:50:00,44.21,44.24,44.2,44.23,233700.0,31.0515,31.0726,31.0445,31.0655,233700.0
2013-05-03 13:00:00,44.23,44.24,44.22,44.22,128800.0,31.0655,31.0726,31.0585,31.0585,128800.0
2013-05-03 13:10:00,44.23,44.25,44.22,44.23,206100.0,31.0655,31.0796,31.0585,31.0655,206100.0
2013-05-03 13:20:00,44.22,44.24,44.2,44.2,120000.0,31.0585,31.0726,31.0445,31.0445,120000.0
2013-05-03 13:30:00,44.21,44.22,44.19,44.2,266800.0,31.0515,31.0585,31.0374,31.0445,266800.0
2013-05-03 13:40:00,44.21,44.22,44.19,44.2,91200.0,31.0515,31.0585,31.0374,31.0445,91200.0
2013-05-03 13:50:00,44.2,44.21,44.15,44.16,108800.0,31.0445,31.0515,31.0093,31.0164,108800.0
2013-05-03 14:00:00,44.15,44.16,44.14,44.15,160600.0,31.0093,31.0164,31.0023,31.0093,160600.0
2013-05-03 14:10:00,44.14,44.16,44.14,44.16,80300.0,31.0023,31.0164,31.0023,31.0164,80300.0
2013-05-03 14:20:00,44.16,44.17,44.15,44.16,135000.0,31.0164,31.0234,31.0093,31.0164,135000.0
2013-05-03 14:30:00,44.17,44.17,44.11,44.11,318300.0,31.0234,31.0234,30.9812,30.9812,318300.0
2013-05-03 14:40:00,44.11,44.11,44.05,44.09,297300.0,30.9812,30.9812,30.9391,30.9672,297300.0
2013-05-03 14:50:00,44.08,44.09,44.07,44.08,94800.0,30.9602,30.9672,30.9531,30.9602,94800.0
2013-05-03 15:00:00,44.07,44.08,44.04,44.04,115200.0,30.9531,30.9602,30.9321,30.9321,115200.0
2013-05-03 15:10:00,44.05,44.05,44.02,44.04,191800.0,30.9391,30.9391,30.918,30.9321,191800.0
2013-05-03 15:20:00,44.04,44.05,44.02,44.05,132900.0,30.9321,30.9391,30.918,30.9391,132900.0
2013-05-03 15:30:00,44.05,44.08,44.04,44.07,142400.0,30.9391,30.9602,30.9321,30.9531,142400.0
2013-05-03 15:40:00,44.06,44.07,44.03,44.05,751700.0,30.9461,30.9531,30.9251,30.9391,751700.0
2013-05-03 15:50:00,44.05,44.06,44.0,44.01,504600.0,30.9391,30.9461,30.904,30.911,504600.0
2013-05-06 09:30:00,44.03,44.06,43.96,44.03,387100.0,30.9251,30.9461,30.8759,30.9251,387100.0
2013-05-06 09:40:00,44.02,44.03,43.97,43.99,467600.0,30.918,30.9251,30.8829,30.897,467600.0
2013-05-06 09:50:00,43.98,44.0,43.95,43.96,519100.0,30.8899,30.904,30.8689,30.8759,519100.0
2013-05-06 10:00:00,43.96,44.01,43.95,43.96,735800.0,30.8759,30.911,30.8689,30.8759,735800.0
2013-05-06 10:10:00,43.97,44.01,43.96,44.01,501800.0,30.8829,30.911,30.8759,30.911,501800.0
2013-05-06 10:20:00,44.02,44.06,43.99,44.05,466600.0,30.918,30.9461,30.897,30.9391,466600.0
2013-05-06 10:30:00,44.04,44.08,44.03,44.05,236200.0,30.9321,30.9602,30.9251,30.9391,236200.0
2013-05-06 10:40:00,44.06,44.06,44.0,44.01,230500.0,30.9461,30.9461,30.904,30.911,230500.0
2013-05-06 10:50:00,44.01,44.01,43.95,43.97,324700.0,30.911,30.911,30.8689,30.8829,324700.0
2013-05-06 11:00:00,43.97,43.98,43.96,43.98,120200.0,30.8829,30.8899,30.8759,30.8899,120200.0
2013-05-06 11:10:00,43.98,44.01,43.96,44.0,222400.0,30.8899,30.911,30.8759,30.904,222400.0
2013-05-06 11:20:00,43.99,44.0,43.98,43.99,122000.0,30.897,30.904,30.8899,30.897,122000.0
2013-05-06 11:30:00,44.0,44.0,43.92,43.96,240100.0,30.904,30.904,30.8478,30.8759,240100.0
2013-05-06 11:40:00,43.95,44.01,43.95,44.0,142900.0,30.8689,30.911,30.8689,30.904,142900.0
2013-05-06 11:50:00,44.01,44.04,43.99,44.02,166300.0,30.911,30.9321,30.897,30.918,166300.0
2013-05-06 12:00:00,44.02,44.03,44.01,44.03,66000.0,30.918,30.9251,30.911,30.9251,66000.0
2013-05-06 12:10:00,44.03,44.07,44.02,44.05,196100.0,30.9251,30.9531,30.918,30.9391,196100.0
2013-05-06 12:20:00,44.06,44.06,44.04,44.05,90400.0,30.9461,30.9461,30.9321,30.9391,90400.0
2013-05-06 12:30:00,44.05,44.06,44.03,44.05,151700.0,30.9391,30.9461,30.9251,30.9391,151700.0
2013-05-06 12:40:00,44.06,44.06,44.02,44.04,332100.0,30.9461,30.9461,30.918,30.9321,332100.0
2013-05-06 12:50:00,44.04,44.06,44.02,44.03,65800.0,30.9321,30.9461,30.918,30.9251,65800.0
2013-05-06 13:00:00,44.02,44.04,44.01,44.02,228900.0,30.918,30.9321,30.911,30.918,228900.0
2013-05-06 13:10:00,44.02,44.04,44.0,44.04,105700.0,30.918,30.9321,30.904,30.9321,105700.0
2013-05-06 13:20:00,44.04,44.05,44.03,44.05,99400.0,30.9321,30.9391,30.9251,30.9391,99400.0
2013-05-06 13:30:00,44.05,44.06,44.04,44.04,108600.0,30.9391,30.9461,30.9321,30.9321,108600.0
2013-05-06 13:40:00,44.04,44.06,44.03,44.06,172100.0,30.9321,30.9461,30.9251,30.9461,172100.0
2013-05-06 13:50:00,44.06,44.09,44.05,44.07,123000.0,30.9461,30.9672,30.9391,30.9531,123000.0
2013-05-06 14:00:00,44.07,44.09,44.07,44.09,111500.0,30.9531,30.9672,30.9531,30.9672,111500.0
2013-05-06 14:10:00,44.09,44.11,44.08,44.1,75900.0,30.9672,30.9812,30.9602,30.9742,75900.0
2013-05-06 14:20:00,44.09,44.12,44.09,44.1,148900.0,30.9672,30.9883,30.9672,30.9742,148900.0
2013-05-06 14:30:00,44.1,44.11,44.1,44.11,77100.0,30.9742,30.9812,30.9742,30.9812,77100.0
2013-05-06 14:40:00,44.11,44.11,44.09,44.09,90800.0,30.9812,30.9812,30.9672,30.9672,90800.0
2013-05-06 14:50:00,44.09,44.11,44.09,44.09,305600.0,30.9672,30.9812,30.9672,30.9672,305600.0
2013-05-06 15:00:00,44.1,44.1,44.07,44.08,190600.0,30.9742,30.9742,30.9531,30.9602,190600.0
2013-05-06 15:10:00,44.08,44.08,44.06,44.08,295400.0,30.9602,30.9602,30.9461,30.9602,295400.0
2013-05-06 15:20:00,44.08,44.08,44.06,44.08,359400.0,30.9602,30.9602,30.9461,30.9602,359400.0
2013-05-06 15:30:00,44.08,44.09,44.07,44.09,166100.0,30.9602,30.9672,30.9531,30.9672,166100.0
2013-05-06 15:40:00,44.09,44.1,44.07,44.07,278400.0,30.9672,30.9742,30.9531,30.9531,278400.0
2013-05-06 15:50:00,44.08,44.08,44.04,44.05,927000.0,30.9602,30.9602,30.9321,30.9391,927000.0
2013-05-07 09:30:00,44.24,44.33,44.22,44.3,628200.0,31.0726,31.1358,31.0585,31.1147,628200.0
2013-05-07 09:40:00,44.3,44.36,44.3,44.36,290900.0,31.1147,31.1568,31.1147,31.1568,290900.0
2013-05-07 09:50:00,44.36,44.38,44.34,44.37,911600.0,31.1568,31.1709,31.1428,31.1639,911600.0
2013-05-07 10:00:00,44.37,44.39,44.31,44.31,573100.0,31.1639,31.1779,31.1217,31.1217,573100.0
2013-05-07 10:10:00,44.32,44.32,44.19,44.19,453500.0,31.1287,31.1287,31.0374,31.0374,453500.0
2013-05-07 10:20:00,44.19,44.27,44.17,44.26,397600.0,31.0374,31.0936,31.0234,31.0866,397600.0
2013-05-07 10:30:00,44.26,44.31,44.25,44.3,370600.0,31.0866,31.1217,31.0796,31.1147,370600.0
2013-05-07 10:40:00,44.3,44.34,44.28,44.34,233200.0,31.1147,31.1428,31.1006,31.1428,233200.0
2013-05-07 10:50:00,44.34,44.35,44.31,44.32,446800.0,31.1428,31.1498,31.1217,31.1287,446800.0
2013-05-07 11:00:00,44.32,44.38,44.31,44.36,327600.0,31.1287,31.1709,31.1217,31.1568,327600.0
2013-05-07 11:10:00,44.37,44.39,44.34,44.36,306700.0,31.1639,31.1779,31.1428,31.1568,306700.0
2013-05-07 11:20:00,44.36,44.38,44.34,44.36,359900.0,31.1568,31.1709,31.1428,31.1568,359900.0
2013-05-07 11:30:00,44.36,44.37,44.35,44.36,176500.0,31.1568,31.1639,31.1498,31.1568,176500.0
2013-05-07 11:40:00,44.36,44.37,44.32,44.34,344500.0,31.1568,31.1639,31.1287,31.1428,344500.0
2013-05-07 11:50:00,44.34,44.34,44.31,44.34,195800.0,31.1428,31.1428,31.1217,31.1428,195800.0
2013-05-07 12:00:00,44.34,44.39,44.34,44.39,172400.0,31.1428,31.1779,31.1428,31.1779,172400.0
2013-05-07 12:10:00,44.39,44.4,44.37,44.39,223000.0,31.1779,31.1849,31.1639,31.1779,223000.0
2013-05-07 12:20:00,44.39,44.41,44.38,44.4,215800.0,31.1779,31.192,31.1709,31.1849,215800.0
2013-05-07 12:30:00,44.39,44.41,44.38,44.41,120200.0,31.1779,31.192,31.1709,31.192,120200.0
2013-05-07 12:40:00,44.41,44.41,44.39,44.4,148700.0,31.192,31.192,31.1779,31.1849,148700.0
2013-05-07 12:50:00,44.41,44.43,44.4,44.43,123700.0,31.192,31.206,31.1849,31.206,123700.0
2013-05-07 13:00:00,44.42,44.44,44.41,44.43,191100.0,31.199,31.213,31.192,31.206,191100.0
2013-05-07 13:10:00,44.44,44.44,44.42,44.44,119100.0,31.213,31.213,31.199,31.213,119100.0
2013-05-07 13:20:00,44.44,44.46,44.42,44.45,192800.0,31.213,31.2271,31.199,31.22,192800.0
2013-05-07 13:30:00,44.44,44.47,44.44,44.46,98800.0,31.213,31.2341,31.213,31.2271,98800.0
2013-05-07 13:40:00,44.47,44.48,44.46,44.47,133600.0,31.2341,31.2411,31.2271,31.2341,133600.0
2013-05-07 13:50:00,44.47,44.48,44.46,44.48,86300.0,31.2341,31.2411,31.2271,31.2411,86300.0
2013-05-07 14:00:00,44.48,44.49,44.47,44.49,131000.0,31.2411,31.2481,31.2341,31.2481,131000.0
2013-05-07 14:10:00,44.49,44.5,44.48,44.5,75900.0,31.2481,31.2552,31.2411,31.2552,75900.0
2013-05-07 14:20:00,44.5,44.5,44.46,44.47,148800.0,31.2552,31.2552,31.2271,31.2341,148800.0
2013-05-07 14:30:00,44.47,44.47,44.44,44.45,135000.0,31.2341,31.2341,31.213,31.22,135000.0
2013-05-07 14:40:00,44.45,44.5,44.45,44.5,167300.0,31.22,31.2552,31.22,31.2552,167300.0
2013-05-07 14:50:00,44.5,44.5,44.47,44.49,85600.0,31.2552,31.2552,31.2341,31.2481,85600.0
2013-05-07 15:00:00,44.49,44.5,44.48,44.49,92200.0,31.2481,31.2552,31.2411,31.2481,92200.0
2013-05-07 15:10:00,44.49,44.49,44.47,44.49,130100.0,31.2481,31.2481,31.2341,31.2481,130100.0
2013-05-07 15:20:00,44.48,44.49,44.47,44.48,91800.0,31.2411,31.2481,31.2341,31.2411,91800.0
2013-05-07 15:30:00,44.48,44.48,44.44,44.45,239700.0,31.2411,31.2411,31.213,31.22,239700.0
2013-05-07 15:40:00,44.45,44.45,44.39,44.39,487200.0,31.22,31.22,31.1779,31.1779,487200.0
2013-05-07 15:50:00,44.4,44.41,44.35,44.39,1435900.0,31.1849,31.192,31.1498,31.1779,1435900.0
2013-05-08 09:30:00,44.59,44.66,44.59,44.61,634800.0,31.3184,31.3675,31.3184,31.3324,634800.0
2013-05-08 09:40:00,44.61,44.7,44.61,44.66,612700.0,31.3324,31.3956,31.3324,31.3675,612700.0
2013-05-08 09:50:00,44.66,44.71,44.65,44.71,234800.0,31.3675,31.4027,31.3605,31.4027,234800.0
2013-05-08 10:00:00,44.71,44.72,44.65,44.66,384200.0,31.4027,31.4097,31.3605,31.3675,384200.0
2013-05-08 10:10:00,44.66,44.7,44.66,44.66,404700.0,31.3675,31.3956,31.3675,31.3675,404700.0
2013-05-08 10:20:00,44.67,44.69,44.66,44.69,266600.0,31.3746,31.3886,31.3675,31.3886,266600.0
2013-05-08 10:30:00,44.68,44.7,44.67,44.69,275800.0,31.3816,31.3956,31.3746,31.3886,275800.0
2013-05-08 10:40:00,44.69,44.73,44.69,44.72,201500.0,31.3886,31.4167,31.3886,31.4097,201500.0
2013-05-08 10:50:00,44.71,44.73,44.68,44.69,319900.0,31.4027,31.4167,31.3816,31.3886,319900.0
2013-05-08 11:00:00,44.69,44.72,44.69,44.72,298600.0,31.3886,31.4097,31.3886,31.4097,298600.0
2013-05-08 11:10:00,44.72,44.75,44.72,44.75,150400.0,31.4097,31.4308,31.4097,31.4308,150400.0
2013-05-08 11:20:00,44.75,44.79,44.74,44.79,139900.0,31.4308,31.4589,31.4237,31.4589,139900.0
2013-05-08 11:30:00,44.79,44.79,44.76,44.79,143800.0,31.4589,31.4589,31.4378,31.4589,143800.0
2013-05-08 11:40:00,44.79,44.8,44.78,44.79,188000.0,31.4589,31.4659,31.4518,31.4589,188000.0
2013-05-08 11:50:00,44.79,44.81,44.78,44.8,103000.0,31.4589,31.4729,31.4518,31.4659,103000.0
2013-05-08 12:00:00,44.81,44.81,44.79,44.81,304100.0,31.4729,31.4729,31.4589,31.4729,304100.0
2013-05-08 12:10:00,44.8,44.81,44.79,44.8,146200.0,31.4659,31.4729,31.4589,31.4659,146200.0
2013-05-08 12:20:00,44.79,44.8,44.76,44.77,155300.0,31.4589,31.4659,31.4378,31.4448,155300.0
2013-05-08 12:30:00,44.78,44.78,44.74,44.75,73000.0,31.4518,31.4518,31.4237,31.4308,73000.0
2013-05-08 12:40:00,44.76,44.78,44.75,44.76,132800.0,31.4378,31.4518,31.4308,31.4378,132800.0
2013-05-08 12:50:00,44.76,44.77,44.74,44.75,107800.0,31.4378,31.4448,31.4237,31.4308,107800.0
2013-05-08 13:00:00,44.76,44.8,44.75,44.79,116200.0,31.4378,31.4659,31.4308,31.4589,116200.0
2013-05-08 13:10:00,44.79,44.79,44.77,44.79,93700.0,31.4589,31.4589,31.4448,31.4589,93700.0
2013-05-08 13:20:00,44.79,44.79,44.77,44.77,165500.0,31.4589,31.4589,31.4448,31.4448,165500.0
2013-05-08 13:30:00,44.78,44.79,44.74,44.75,185600.0,31.4518,31.4589,31.4237,31.4308,185600.0
2013-05-08 13:40:00,44.75,44.75,44.72,44.72,77400.0,31.4308,31.4308,31.4097,31.4097,77400.0
2013-05-08 13:50:00,44.72,44.74,44.71,44.71,137200.0,31.4097,31.4237,31.4027,31.4027,137200.0
2013-05-08 14:00:00,44.71,44.73,44.7,44.71,92200.0,31.4027,31.4167,31.3956,31.4027,92200.0
2013-05-08 14:10:00,44.71,44.74,44.71,44.74,56800.0,31.4027,31.4237,31.4027,31.4237,56800.0
2013-05-08 14:20:00,44.73,44.74,44.7,44.7,152200.0,31.4167,31.4237,31.3956,31.3956,152200.0
2013-05-08 14:30:00,44.71,44.71,44.64,44.66,192100.0,31.4027,31.4027,31.3535,31.3675,192100.0
2013-05-08 14:40:00,44.66,44.67,44.61,44.63,267300.0,31.3675,31.3746,31.3324,31.3465,267300.0
2013-05-08 14:50:00,44.63,44.67,44.62,44.67,138300.0,31.3465,31.3746,31.3394,31.3746,138300.0
2013-05-08 15:00:00,44.67,44.69,44.66,44.68,149600.0,31.3746,31.3886,31.3675,31.3816,149600.0
2013-05-08 15:10:00,44.69,44.74,44.68,44.73,183000.0,31.3886,31.4237,31.3816,31.4167,183000.0
2013-05-08 15:20:00,44.73,44.77,44.73,44.75,150300.0,31.4167,31.4448,31.4167,31.4308,150300.0
2013-05-08 15:30:00,44.75,44.76,44.74,44.74,246500.0,31.4308,31.4378,31.4237,31.4237,246500.0
2013-05-08 15:40:00,44.74,44.75,44.74,44.75,72900.0,31.4237,31.4308,31.4237,31.4308,72900.0
2013-05-08 15:50:00,44.75,44.77,44.73,44.77,533600.0,31.4308,31.4448,31.4167,31.4448,533600.0
2013-05-09 09:30:00,44.62,44.71,44.62,44.68,824500.0,31.3394,31.4027,31.3394,31.3816,824500.0
2013-05-09 09:40:00,44.68,44.71,44.65,44.65,413100.0,31.3816,31.4027,31.3605,31.3605,413100.0
2013-05-09 09:50:00,44.65,44.72,44.65,44.7,236300.0,31.3605,31.4097,31.3605,31.3956,236300.0
2013-05-09 10:00:00,44.7,44.7,44.63,44.66,477000.0,31.3956,31.3956,31.3465,31.3675,477000.0
2013-05-09 10:10:00,44.66,44.67,44.59,44.59,422800.0,31.3675,31.3746,31.3184,31.3184,422800.0
2013-05-09 10:20:00,44.59,44.6,44.56,44.58,382800.0,31.3184,31.3254,31.2973,31.3114,382800.0
2013-05-09 10:30:00,44.58,44.64,44.57,44.61,455300.0,31.3114,31.3535,31.3043,31.3324,455300.0
2013-05-09 10:40:00,44.61,44.63,44.59,44.62,170100.0,31.3324,31.3465,31.3184,31.3394,170100.0
2013-05-09 10:50:00,44.62,44.62,44.57,44.57,118600.0,31.3394,31.3394,31.3043,31.3043,118600.0
2013-05-09 11:00:00,44.57,44.6,44.55,44.59,300100.0,31.3043,31.3254,31.2903,31.3184,300100.0
2013-05-09 11:10:00,44.6,44.61,44.59,44.59,168500.0,31.3254,31.3324,31.3184,31.3184,168500.0
2013-05-09 11:20:00,44.59,44.68,44.59,44.68,284100.0,31.3184,31.3816,31.3184,31.3816,284100.0
2013-05-09 11:30:00,44.67,44.69,44.65,44.66,90500.0,31.3746,31.3886,31.3605,31.3675,90500.0
2013-05-09 11:40:00,44.66,44.68,44.65,44.67,161200.0,31.3675,31.3816,31.3605,31.3746,161200.0
2013-05-09 11:50:00,44.66,44.68,44.66,44.68,46200.0,31.3675,31.3816,31.3675,31.3816,46200.0
2013-05-09 12:00:00,44.68,44.7,44.67,44.7,107800.0,31.3816,31.3956,31.3746,31.3956,107800.0
2013-05-09 12:10:00,44.7,44.71,44.67,44.68,90000.0,31.3956,31.4027,31.3746,31.3816,90000.0
2013-05-09 12:20:00,44.68,44.68,44.64,44.66,88400.0,31.3816,31.3816,31.3535,31.3675,88400.0
2013-05-09 12:30:00,44.66,44.67,44.64,44.66,124400.0,31.3675,31.3746,31.3535,31.3675,124400.0
2013-05-09 12:40:00,44.66,44.69,44.66,44.67,83400.0,31.3675,31.3886,31.3675,31.3746,83400.0
2013-05-09 12:50:00,44.67,44.72,44.66,44.71,125400.0,31.3746,31.4097,31.3675,31.4027,125400.0
2013-05-09 13:00:00,44.71,44.74,44.7,44.7,200100.0,31.4027,31.4237,31.3956,31.3956,200100.0
2013-05-09 13:10:00,44.71,44.71,44.67,44.69,160600.0,31.4027,31.4027,31.3746,31.3886,160600.0
2013-05-09 13:20:00,44.69,44.69,44.68,44.69,72200.0,31.3886,31.3886,31.3816,31.3886,72200.0
2013-05-09 13:30:00,44.69,44.72,44.69,44.72,120300.0,31.3886,31.4097,31.3886,31.4097,120300.0
2013-05-09 13:40:00,44.72,44.73,44.69,44.7,419300.0,31.4097,31.4167,31.3886,31.3956,419300.0
2013-05-09 13:50:00,44.69,44.7,44.65,44.66,160700.0,31.3886,31.3956,31.3605,31.3675,160700.0
2013-05-09 14:00:00,44.66,44.67,44.61,44.61,166600.0,31.3675,31.3746,31.3324,31.3324,166600.0
2013-05-09 14:10:00,44.61,44.62,44.6,44.62,104600.0,31.3324,31.3394,31.3254,31.3394,104600.0
2013-05-09 14:20:00,44.61,44.62,44.57,44.61,433500.0,31.3324,31.3394,31.3043,31.3324,433500.0
2013-05-09 14:30:00,44.61,44.61,44.51,44.51,202200.0,31.3324,31.3324,31.2622,31.2622,202200.0
2013-05-09 14:40:00,44.5,44.5,44.41,44.41,217900.0,31.2552,31.2552,31.192,31.192,217900.0
2013-05-09 14:50:00,44.41,44.43,44.3,44.31,270900.0,31.192,31.206,31.1147,31.1217,270900.0
2013-05-09 15:00:00,44.3,44.41,44.25,44.39,328200.0,31.1147,31.192,31.0796,31.1779,328200.0
2013-05-09 15:10:00,44.39,44.4,44.33,44.39,192700.0,31.1779,31.1849,31.1358,31.1779,192700.0
2013-05-09 15:20:00,44.39,44.45,44.37,44.41,218000.0,31.1779,31.22,31.1639,31.192,218000.0
2013-05-09 15:30:00,44.42,44.44,44.38,44.38,265200.0,31.199,31.213,31.1709,31.1709,265200.0
2013-05-09 15:40:00,44.38,44.39,44.33,44.39,230900.0,31.1709,31.1779,31.1358,31.1779,230900.0
2013-05-09 15:50:00,44.39,44.44,44.33,44.44,558500.0,31.1779,31.213,31.1358,31.213,558500.0
2013-05-10 09:30:00,44.25,44.31,44.23,44.27,1460300.0,31.0796,31.1217,31.0655,31.0936,1460300.0
2013-05-10 09:40:00,44.27,44.28,44.16,44.2,679900.0,31.0936,31.1006,31.0164,31.0445,679900.0
2013-05-10 09:50:00,44.2,44.29,44.17,44.27,444900.0,31.0445,31.1077,31.0234,31.0936,444900.0
2013-05-10 10:00:00,44.27,44.29,44.18,44.2,603800.0,31.0936,31.1077,31.0304,31.0445,603800.0
2013-05-10 10:10:00,44.2,44.25,44.18,44.22,481300.0,31.0445,31.0796,31.0304,31.0585,481300.0
2013-05-10 10:20:00,44.22,44.23,44.16,44.17,560700.0,31.0585,31.0655,31.0164,31.0234,560700.0
2013-05-10 10:30:00,44.17,44.17,44.05,44.08,414800.0,31.0234,31.0234,30.9391,30.9602,414800.0
2013-05-10 10:40:00,44.07,44.13,44.05,44.11,250300.0,30.9531,30.9953,30.9391,30.9812,250300.0
2013-05-10 10:50:00,44.11,44.14,44.09,44.12,562900.0,30.9812,31.0023,30.9672,30.9883,562900.0
2013-05-10 11:00:00,44.12,44.15,44.08,44.13,199500.0,30.9883,31.0093,30.9602,30.9953,199500.0
2013-05-10 11:10:00,44.13,44.13,44.09,44.11,305100.0,30.9953,30.9953,30.9672,30.9812,305100.0
2013-05-10 11:20:00,44.11,44.15,44.07,44.14,268200.0,30.9812,31.0093,30.9531,31.0023,268200.0
2013-05-10 11:30:00,44.14,44.18,44.13,44.15,238000.0,31.0023,31.0304,30.9953,31.0093,238000.0
2013-05-10 11:40:00,44.15,44.16,44.1,44.1,164500.0,31.0093,31.0164,30.9742,30.9742,164500.0
2013-05-10 11:50:00,44.1,44.1,44.05,44.07,190100.0,30.9742,30.9742,30.9391,30.9531,190100.0
2013-05-10 12:00:00,44.06,44.09,44.05,44.05,170700.0,30.9461,30.9672,30.9391,30.9391,170700.0
2013-05-10 12:10:00,44.06,44.14,44.05,44.13,200100.0,30.9461,31.0023,30.9391,30.9953,200100.0
2013-05-10 12:20:00,44.13,44.16,44.12,44.14,90700.0,30.9953,31.0164,30.9883,31.0023,90700.0
2013-05-10 12:30:00,44.15,44.16,44.13,44.13,123000.0,31.0093,31.0164,30.9953,30.9953,123000.0
2013-05-10 12:40:00,44.14,44.17,44.12,44.15,129900.0,31.0023,31.0234,30.9883,31.0093,129900.0
2013-05-10 12:50:00,44.16,44.18,44.14,44.14,98700.0,31.0164,31.0304,31.0023,31.0023,98700.0
2013-05-10 13:00:00,44.15,44.2,44.14,44.19,318300.0,31.0093,31.0445,31.0023,31.0374,318300.0
2013-05-10 13:10:00,44.19,44.2,44.16,44.19,183400.0,31.0374,31.0445,31.0164,31.0374,183400.0
2013-05-10 13:20:00,44.19,44.23,44.18,44.21,120300.0,31.0374,31.0655,31.0304,31.0515,120300.0
2013-05-10 13:30:00,44.21,44.23,44.19,44.19,187600.0,31.0515,31.0655,31.0374,31.0374,187600.0
2013-05-10 13:40:00,44.2,44.21,44.19,44.2,83700.0,31.0445,31.0515,31.0374,31.0445,83700.0
2013-05-10 13:50:00,44.19,44.21,44.16,44.17,87100.0,31.0374,31.0515,31.0164,31.0234,87100.0
2013-05-10 14:00:00,44.16,44.23,44.16,44.23,67500.0,31.0164,31.0655,31.0164,31.0655,67500.0
2013-05-10 14:10:00,44.23,44.25,44.22,44.23,101800.0,31.0655,31.0796,31.0585,31.0655,101800.0
2013-05-10 14:20:00,44.23,44.23,44.21,44.23,46300.0,31.0655,31.0655,31.0515,31.0655,46300.0
2013-05-10 14:30:00,44.22,44.24,44.21,44.21,115600.0,31.0585,31.0726,31.0515,31.0515,115600.0
2013-05-10 14:40:00,44.21,44.23,44.21,44.22,73600.0,31.0515,31.0655,31.0515,31.0585,73600.0
2013-05-10 14:50:00,44.22,44.23,44.19,44.19,117300.0,31.0585,31.0655,31.0374,31.0374,117300.0
2013-05-10 15:00:00,44.2,44.21,44.18,44.2,236700.0,31.0445,31.0515,31.0304,31.0445,236700.0
2013-05-10 15:10:00,44.2,44.22,44.2,44.2,72300.0,31.0445,31.0585,31.0445,31.0445,72300.0
2013-05-10 15:20:00,44.2,44.21,44.19,44.21,85700.0,31.0445,31.0515,31.0374,31.0515,85700.0
2013-05-10 15:30:00,44.21,44.22,44.19,44.2,97700.0,31.0515,31.0585,31.0374,31.0445,97700.0
2013-05-10 15:40:00,44.2,44.26,44.19,44.26,192300.0,31.0445,31.0866,31.0374,31.0866,192300.0
2013-05-10 15:50:00,44.26,44.28,44.24,44.27,586500.0,31.0866,31.1006,31.0726,31.0936,586500.0
2013-05-13 09:30:00,44.0,44.0,43.95,43.97,456800.0,30.904,30.904,30.8689,30.8829,456800.0
2013-05-13 09:40:00,43.98,43.98,43.91,43.91,226600.0,30.8899,30.8899,30.8408,30.8408,226600.0
2013-05-13 09:50:00,43.91,43.92,43.83,43.85,282400.0,30.8408,30.8478,30.7846,30.7986,282400.0
2013-05-13 10:00:00,43.85,43.9,43.83,43.89,336400.0,30.7986,30.8337,30.7846,30.8267,336400.0
2013-05-13 10:10:00,43.9,43.93,43.89,43.93,182000.0,30.8337,30.8548,30.8267,30.8548,182000.0
2013-05-13 10:20:00,43.93,43.93,43.89,43.91,326000.0,30.8548,30.8548,30.8267,30.8408,326000.0
2013-05-13 10:30:00,43.9,43.96,43.89,43.95,270100.0,30.8337,30.8759,30.8267,30.8689,270100.0
2013-05-13 10:40:00,43.95,43.96,43.92,43.94,121800.0,30.8689,30.8759,30.8478,30.8618,121800.0
2013-05-13 10:50:00,43.94,43.95,43.9,43.92,157900.0,30.8618,30.8689,30.8337,30.8478,157900.0
2013-05-13 11:00:00,43.91,43.92,43.9,43.92,166000.0,30.8408,30.8478,30.8337,30.8478,166000.0
2013-05-13 11:10:00,43.92,43.94,43.9,43.91,233500.0,30.8478,30.8618,30.8337,30.8408,233500.0
2013-05-13 11:20:00,43.9,43.9,43.85,43.88,294100.0,30.8337,30.8337,30.7986,30.8197,294100.0
2013-05-13 11:30:00,43.89,43.94,43.88,43.92,204200.0,30.8267,30.8618,30.8197,30.8478,204200.0
2013-05-13 11:40:00,43.92,43.94,43.9,43.92,136500.0,30.8478,30.8618,30.8337,30.8478,136500.0
2013-05-13 11:50:00,43.92,43.95,43.92,43.94,112000.0,30.8478,30.8689,30.8478,30.8618,112000.0
2013-05-13 12:00:00,43.95,44.01,43.94,44.01,145500.0,30.8689,30.911,30.8618,30.911,145500.0
2013-05-13 12:10:00,44.01,44.02,44.0,44.02,100800.0,30.911,30.918,30.904,30.918,100800.0
2013-05-13 12:20:00,44.02,44.03,43.98,43.98,95100.0,30.918,30.9251,30.8899,30.8899,95100.0
2013-05-13 12:30:00,43.99,44.0,43.95,43.95,167000.0,30.897,30.904,30.8689,30.8689,167000.0
2013-05-13 12:40:00,43.95,43.98,43.95,43.97,57400.0,30.8689,30.8899,30.8689,30.8829,57400.0
2013-05-13 12:50:00,43.97,43.98,43.94,43.95,100700.0,30.8829,30.8899,30.8618,30.8689,100700.0
2013-05-13 13:00:00,43.95,43.96,43.93,43.93,135700.0,30.8689,30.8759,30.8548,30.8548,135700.0
2013-05-13 13:10:00,43.93,43.96,43.93,43.96,81400.0,30.8548,30.8759,30.8548,30.8759,81400.0
2013-05-13 13:20:00,43.96,43.97,43.93,43.94,82200.0,30.8759,30.8829,30.8548,30.8618,82200.0
2013-05-13 13:30:00,43.93,43.94,43.92,43.92,57700.0,30.8548,30.8618,30.8478,30.8478,57700.0
2013-05-13 13:40:00,43.93,43.93,43.88,43.9,109100.0,30.8548,30.8548,30.8197,30.8337,109100.0
2013-05-13 13:50:00,43.9,43.91,43.89,43.91,40200.0,30.8337,30.8408,30.8267,30.8408,40200.0
2013-05-13 14:00:00,43.91,43.92,43.89,43.91,147400.0,30.8408,30.8478,30.8267,30.8408,147400.0
2013-05-13 14:10:00,43.91,43.92,43.89,43.9,62700.0,30.8408,30.8478,30.8267,30.8337,62700.0
2013-05-13 14:20:00,43.9,43.9,43.88,43.89,62700.0,30.8337,30.8337,30.8197,30.8267,62700.0
2013-05-13 14:30:00,43.9,43.91,43.89,43.9,84200.0,30.8337,30.8408,30.8267,30.8337,84200.0
2013-05-13 14:40:00,43.91,43.91,43.89,43.9,79600.0,30.8408,30.8408,30.8267,30.8337,79600.0
2013-05-13 14:50:00,43.9,43.92,43.89,43.92,96400.0,30.8337,30.8478,30.8267,30.8478,96400.0
2013-05-13 15:00:00,43.92,43.93,43.9,43.91,99700.0,30.8478,30.8548,30.8337,30.8408,99700.0
2013-05-13 15:10:00,43.9,43.91,43.84,43.89,181600.0,30.8337,30.8408,30.7916,30.8267,181600.0
2013-05-13 15:20:00,43.89,43.89,43.87,43.89,92200.0,30.8267,30.8267,30.8127,30.8267,92200.0
2013-05-13 15:30:00,43.89,43.92,43.88,43.91,259000.0,30.8267,30.8478,30.8197,30.8408,259000.0
2013-05-13 15:40:00,43.91,43.92,43.88,43.89,114600.0,30.8408,30.8478,30.8197,30.8267,114600.0
2013-05-13 15:50:00,43.89,43.92,43.88,43.9,657700.0,30.8267,30.8478,30.8197,30.8337,657700.0
2013-05-14 09:30:00,43.99,44.02,43.97,44.02,878600.0,30.897,30.918,30.8829,30.918,878600.0
2013-05-14 09:40:00,44.02,44.05,44.0,44.01,593100.0,30.918,30.9391,30.904,30.911,593100.0
2013-05-14 09:50:00,44.01,44.06,44.01,44.04,297300.0,30.911,30.9461,30.911,30.9321,297300.0
2013-05-14 10:00:00,44.04,44.05,43.99,44.02,398600.0,30.9321,30.9391,30.897,30.918,398600.0
2013-05-14 10:10:00,44.02,44.07,44.0,44.06,585600.0,30.918,30.9531,30.904,30.9461,585600.0
2013-05-14 10:20:00,44.07,44.09,44.03,44.08,337900.0,30.9531,30.9672,30.9251,30.9602,337900.0
2013-05-14 10:30:00,44.08,44.12,44.07,44.11,335700.0,30.9602,30.9883,30.9531,30.9812,335700.0
2013-05-14 10:40:00,44.11,44.12,44.07,44.11,337800.0,30.9812,30.9883,30.9531,30.9812,337800.0
2013-05-14 10:50:00,44.12,44.16,44.11,44.16,366100.0,30.9883,31.0164,30.9812,31.0164,366100.0
2013-05-14 11:00:00,44.16,44.17,44.13,44.14,101000.0,31.0164,31.0234,30.9953,31.0023,101000.0
2013-05-14 11:10:00,44.13,44.14,44.11,44.12,575900.0,30.9953,31.0023,30.9812,30.9883,575900.0
2013-05-14 11:20:00,44.12,44.16,44.12,44.16,213200.0,30.9883,31.0164,30.9883,31.0164,213200.0
2013-05-14 11:30:00,44.16,44.2,44.15,44.18,226200.0,31.0164,31.0445,31.0093,31.0304,226200.0
2013-05-14 11:40:00,44.18,44.19,44.15,44.17,201700.0,31.0304,31.0374,31.0093,31.0234,201700.0
2013-05-14 11:50:00,44.16,44.17,44.14,44.14,302500.0,31.0164,31.0234,31.0023,31.0023,302500.0
2013-05-14 12:00:00,44.15,44.15,44.12,44.13,686900.0,31.0093,31.0093,30.9883,30.9953,686900.0
2013-05-14 12:10:00,44.13,44.19,44.12,44.18,409200.0,30.9953,31.0374,30.9883,31.0304,409200.0
2013-05-14 12:20:00,44.18,44.19,44.14,44.15,90100.0,31.0304,31.0374,31.0023,31.0093,90100.0
2013-05-14 12:30:00,44.14,44.16,44.13,44.15,89000.0,31.0023,31.0164,30.9953,31.0093,89000.0
2013-05-14 12:40:00,44.15,44.15,44.11,44.12,160200.0,31.0093,31.0093,30.9812,30.9883,160200.0
2013-05-14 12:50:00,44.11,44.13,44.1,44.11,122500.0,30.9812,30.9953,30.9742,30.9812,122500.0
2013-05-14 13:00:00,44.11,44.13,44.1,44.12,100900.0,30.9812,30.9953,30.9742,30.9883,100900.0
2013-05-14 13:10:00,44.13,44.13,44.11,44.12,330500.0,30.9953,30.9953,30.9812,30.9883,330500.0
2013-05-14 13:20:00,44.12,44.13,44.11,44.12,131600.0,30.9883,30.9953,30.9812,30.9883,131600.0
2013-05-14 13:30:00,44.12,44.13,44.1,44.11,329300.0,30.9883,30.9953,30.9742,30.9812,329300.0
2013-05-14 13:40:00,44.1,44.11,44.08,44.08,139300.0,30.9742,30.9812,30.9602,30.9602,139300.0
2013-05-14 13:50:00,44.08,44.09,44.05,44.07,415000.0,30.9602,30.9672,30.9391,30.9531,415000.0
2013-05-14 14:00:00,44.07,44.07,44.03,44.04,323300.0,30.9531,30.9531,30.9251,30.9321,323300.0
2013-05-14 14:10:00,44.04,44.06,44.03,44.04,168400.0,30.9321,30.9461,30.9251,30.9321,168400.0
2013-05-14 14:20:00,44.03,44.04,44.01,44.03,406700.0,30.9251,30.9321,30.911,30.9251,406700.0
2013-05-14 14:30:00,44.03,44.05,44.01,44.03,191200.0,30.9251,30.9391,30.911,30.9251,191200.0
2013-05-14 14:40:00,44.04,44.04,44.0,44.0,414500.0,30.9321,30.9321,30.904,30.904,414500.0
2013-05-14 14:50:00,44.0,44.0,43.95,43.95,258100.0,30.904,30.904,30.8689,30.8689,258100.0
2013-05-14 15:00:00,43.95,43.99,43.95,43.99,284600.0,30.8689,30.897,30.8689,30.897,284600.0
2013-05-14 15:10:00,43.99,44.02,43.99,44.0,207900.0,30.897,30.918,30.897,30.904,207900.0
2013-05-14 15:20:00,44.01,44.02,43.99,44.0,60900.0,30.911,30.918,30.897,30.904,60900.0
2013-05-14 15:30:00,44.0,44.06,43.99,44.05,257400.0,30.904,30.9461,30.897,30.9391,257400.0
2013-05-14 15:40:00,44.05,44.07,44.03,44.07,203400.0,30.9391,30.9531,30.9251,30.9531,203400.0
2013-05-14 15:50:00,44.07,44.08,44.02,44.08,1695100.0,30.9531,30.9602,30.918,30.9602,1695100.0
2013-05-15 09:30:00,43.96,44.04,43.95,44.0,418400.0,30.8759,30.9321,30.8689,30.904,418400.0
2013-05-15 09:40:00,44.0,44.01,43.97,43.98,898300.0,30.904,30.911,30.8829,30.8899,898300.0
2013-05-15 09:50:00,43.98,44.01,43.98,44.01,1237200.0,30.8899,30.911,30.8899,30.911,1237200.0
2013-05-15 10:00:00,44.0,44.02,44.0,44.0,707400.0,30.904,30.918,30.904,30.904,707400.0
2013-05-15 10:10:00,44.0,44.01,43.98,44.01,559000.0,30.904,30.911,30.8899,30.911,559000.0
2013-05-15 10:20:00,44.01,44.01,43.98,43.99,298900.0,30.911,30.911,30.8899,30.897,298900.0
2013-05-15 10:30:00,43.99,44.0,43.98,43.99,627400.0,30.897,30.904,30.8899,30.897,627400.0
2013-05-15 10:40:00,44.0,44.0,43.95,43.96,369300.0,30.904,30.904,30.8689,30.8759,369300.0
2013-05-15 10:50:00,43.96,44.0,43.96,43.99,460700.0,30.8759,30.904,30.8759,30.897,460700.0
2013-05-15 11:00:00,43.98,44.02,43.98,44.02,973800.0,30.8899,30.918,30.8899,30.918,973800.0
2013-05-15 11:10:00,44.01,44.05,44.01,44.05,340100.0,30.911,30.9391,30.911,30.9391,340100.0
2013-05-15 11:20:00,44.05,44.05,44.01,44.02,642500.0,30.9391,30.9391,30.911,30.918,642500.0
2013-05-15 11:30:00,44.03,44.05,44.02,44.05,862900.0,30.9251,30.9391,30.918,30.9391,862900.0
2013-05-15 11:40:00,44.06,44.06,44.03,44.05,110700.0,30.9461,30.9461,30.9251,30.9391,110700.0
2013-05-15 11:50:00,44.05,44.06,44.04,44.05,358500.0,30.9391,30.9461,30.9321,30.9391,358500.0
2013-05-15 12:00:00,44.06,44.07,44.05,44.07,310400.0,30.9461,30.9531,30.9391,30.9531,310400.0
2013-05-15 12:10:00,44.07,44.09,44.06,44.08,658100.0,30.9531,30.9672,30.9461,30.9602,658100.0
2013-05-15 12:20:00,44.08,44.08,44.04,44.04,216700.0,30.9602,30.9602,30.9321,30.9321,216700.0
2013-05-15 12:30:00,44.05,44.06,44.03,44.05,344300.0,30.9391,30.9461,30.9251,30.9391,344300.0
2013-05-15 12:40:00,44.06,44.08,44.05,44.07,184800.0,30.9461,30.9602,30.9391,30.9531,184800.0
2013-05-15 12:50:00,44.07,44.07,44.04,44.04,261100.0,30.9531,30.9531,30.9321,30.9321,261100.0
2013-05-15 13:00:00,44.04,44.05,44.02,44.02,194700.0,30.9321,30.9391,30.918,30.918,194700.0
2013-05-15 13:10:00,44.02,44.03,44.01,44.02,332500.0,30.918,30.9251,30.911,30.918,332500.0
2013-05-15 13:20:00,44.01,44.02,43.97,43.97,632200.0,30.911,30.918,30.8829,30.8829,632200.0
2013-05-15 13:30:00,43.97,43.98,43.94,43.94,752200.0,30.8829,30.8899,30.8618,30.8618,752200.0
2013-05-15 13:40:00,43.94,43.95,43.91,43.95,119300.0,30.8618,30.8689,30.8408,30.8689,119300.0
2013-05-15 13:50:00,43.95,43.95,43.91,43.92,253900.0,30.8689,30.8689,30.8408,30.8478,253900.0
2013-05-15 14:00:00,43.92,43.94,43.91,43.92,190600.0,30.8478,30.8618,30.8408,30.8478,190600.0
2013-05-15 14:10:00,43.92,43.93,43.89,43.89,118500.0,30.8478,30.8548,30.8267,30.8267,118500.0
2013-05-15 14:20:00,43.9,43.92,43.87,43.91,183400.0,30.8337,30.8478,30.8127,30.8408,183400.0
2013-05-15 14:30:00,43.91,43.93,43.9,43.91,125600.0,30.8408,30.8548,30.8337,30.8408,125600.0
2013-05-15 14:40:00,43.91,43.92,43.83,43.88,254700.0,30.8408,30.8478,30.7846,30.8197,254700.0
2013-05-15 14:50:00,43.88,43.89,43.84,43.86,145100.0,30.8197,30.8267,30.7916,30.8057,145100.0
2013-05-15 15:00:00,43.87,43.9,43.84,43.9,159400.0,30.8127,30.8337,30.7916,30.8337,159400.0
2013-05-15 15:10:00,43.9,43.94,43.87,43.89,230100.0,30.8337,30.8618,30.8127,30.8267,230100.0
2013-05-15 15:20:00,43.88,43.91,43.86,43.9,193000.0,30.8197,30.8408,30.8057,30.8337,193000.0
2013-05-15 15:30:00,43.9,44.0,43.89,44.0,477200.0,30.8337,30.904,30.8267,30.904,477200.0
2013-05-15 15:40:00,44.0,44.07,43.99,44.03,420300.0,30.904,30.9531,30.897,30.9251,420300.0
2013-05-15 15:50:00,44.03,44.07,44.02,44.05,1116200.0,30.9251,30.9531,30.918,30.9391,1116200.0
2013-05-16 09:30:00,44.0,44.06,43.99,44.03,791900.0,30.904,30.9461,30.897,30.9251,791900.0
2013-05-16 09:40:00,44.03,44.03,43.98,43.98,295400.0,30.9251,30.9251,30.8899,30.8899,295400.0
2013-05-16 09:50:00,43.99,44.07,43.98,44.04,269500.0,30.897,30.9531,30.8899,30.9321,269500.0
2013-05-16 10:00:00,44.04,44.05,43.94,43.96,512100.0,30.9321,30.9391,30.8618,30.8759,512100.0
2013-05-16 10:10:00,43.97,44.03,43.95,44.0,883700.0,30.8829,30.9251,30.8689,30.904,883700.0
2013-05-16 10:20:00,44.0,44.05,43.97,44.0,283700.0,30.904,30.9391,30.8829,30.904,283700.0
2013-05-16 10:30:00,44.0,44.09,43.98,44.06,489300.0,30.904,30.9672,30.8899,30.9461,489300.0
2013-05-16 10:40:00,44.05,44.06,44.02,44.06,562500.0,30.9391,30.9461,30.918,30.9461,562500.0
2013-05-16 10:50:00,44.06,44.09,44.03,44.06,340800.0,30.9461,30.9672,30.9251,30.9461,340800.0
2013-05-16 11:00:00,44.06,44.13,44.05,44.13,227500.0,30.9461,30.9953,30.9391,30.9953,227500.0
2013-05-16 11:10:00,44.13,44.17,44.12,44.13,138900.0,30.9953,31.0234,30.9883,30.9953,138900.0
2013-05-16 11:20:00,44.14,44.15,44.11,44.11,149700.0,31.0023,31.0093,30.9812,30.9812,149700.0
2013-05-16 11:30:00,44.12,44.12,44.1,44.12,127800.0,30.9883,30.9883,30.9742,30.9883,127800.0
2013-05-16 11:40:00,44.12,44.13,44.07,44.1,145200.0,30.9883,30.9953,30.9531,30.9742,145200.0
2013-05-16 11:50:00,44.1,44.11,44.07,44.07,91400.0,30.9742,30.9812,30.9531,30.9531,91400.0
2013-05-16 12:00:00,44.08,44.09,44.07,44.09,104700.0,30.9602,30.9672,30.9531,30.9672,104700.0
2013-05-16 12:10:00,44.1,44.1,44.07,44.09,122100.0,30.9742,30.9742,30.9531,30.9672,122100.0
2013-05-16 12:20:00,44.09,44.09,44.06,44.06,184600.0,30.9672,30.9672,30.9461,30.9461,184600.0
2013-05-16 12:30:00,44.07,44.07,44.03,44.04,140000.0,30.9531,30.9531,30.9251,30.9321,140000.0
2013-05-16 12:40:00,44.04,44.05,44.01,44.03,272900.0,30.9321,30.9391,30.911,30.9251,272900.0
2013-05-16 12:50:00,44.04,44.07,44.02,44.06,105600.0,30.9321,30.9531,30.918,30.9461,105600.0
2013-05-16 13:00:00,44.05,44.08,44.04,44.07,213600.0,30.9391,30.9602,30.9321,30.9531,213600.0
2013-05-16 13:10:00,44.08,44.09,44.05,44.05,144600.0,30.9602,30.9672,30.9391,30.9391,144600.0
2013-05-16 13:20:00,44.05,44.06,44.03,44.05,104100.0,30.9391,30.9461,30.9251,30.9391,104100.0
2013-05-16 13:30:00,44.04,44.05,44.02,44.03,113000.0,30.9321,30.9391,30.918,30.9251,113000.0
2013-05-16 13:40:00,44.02,44.05,44.02,44.04,250900.0,30.918,30.9391,30.918,30.9321,250900.0
2013-05-16 13:50:00,44.04,44.04,44.0,44.02,319700.0,30.9321,30.9321,30.904,30.918,319700.0
2013-05-16 14:00:00,44.02,44.04,44.02,44.03,152000.0,30.918,30.9321,30.918,30.9251,152000.0
2013-05-16 14:10:00,44.03,44.05,44.01,44.04,268600.0,30.9251,30.9391,30.911,30.9321,268600.0
2013-05-16 14:20:00,44.04,44.04,44.0,44.02,273600.0,30.9321,30.9321,30.904,30.918,273600.0
2013-05-16 14:30:00,44.03,44.04,44.02,44.03,110900.0,30.9251,30.9321,30.918,30.9251,110900.0
2013-05-16 14:40:00,44.04,44.04,43.98,44.01,185800.0,30.9321,30.9321,30.8899,30.911,185800.0
2013-05-16 14:50:00,44.01,44.02,43.96,43.97,93300.0,30.911,30.918,30.8759,30.8829,93300.0
2013-05-16 15:00:00,43.96,43.99,43.96,43.98,475600.0,30.8759,30.897,30.8759,30.8899,475600.0
2013-05-16 15:10:00,43.98,43.99,43.93,43.93,570300.0,30.8899,30.897,30.8548,30.8548,570300.0
2013-05-16 15:20:00,43.94,43.94,43.88,43.91,713100.0,30.8618,30.8618,30.8197,30.8408,713100.0
2013-05-16 15:30:00,43.92,43.94,43.89,43.9,558800.0,30.8478,30.8618,30.8267,30.8337,558800.0
2013-05-16 15:40:00,43.9,43.94,43.85,43.87,463900.0,30.8337,30.8618,30.7986,30.8127,463900.0
2013-05-16 15:50:00,43.87,43.89,43.86,43.88,888400.0,30.8127,30.8267,30.8057,30.8197,888400.0
2013-05-17 09:30:00,43.99,44.05,43.97,44.01,382100.0,30.897,30.9391,30.8829,30.911,382100.0
2013-05-17 09:40:00,44.0,44.03,43.96,43.97,790700.0,30.904,30.9251,30.8759,30.8829,790700.0
2013-05-17 09:50:00,43.98,44.07,43.96,44.06,515700.0,30.8899,30.9531,30.8759,30.9461,515700.0
2013-05-17 10:00:00,44.07,44.11,44.05,44.06,460400.0,30.9531,30.9812,30.9391,30.9461,460400.0
2013-05-17 10:10:00,44.06,44.08,44.01,44.04,342800.0,30.9461,30.9602,30.911,30.9321,342800.0
2013-05-17 10:20:00,44.05,44.07,44.01,44.02,308900.0,30.9391,30.9531,30.911,30.918,308900.0
2013-05-17 10:30:00,44.02,44.05,44.0,44.02,383200.0,30.918,30.9391,30.904,30.918,383200.0
2013-05-17 10:40:00,44.02,44.04,44.01,44.03,225400.0,30.918,30.9321,30.911,30.9251,225400.0
2013-05-17 10:50:00,44.03,44.04,43.97,43.98,383100.0,30.9251,30.9321,30.8829,30.8899,383100.0
2013-05-17 11:00:00,43.97,44.0,43.93,43.94,333700.0,30.8829,30.904,30.8548,30.8618,333700.0
2013-05-17 11:10:00,43.95,43.96,43.91,43.94,583400.0,30.8689,30.8759,30.8408,30.8618,583400.0
2013-05-17 11:20:00,43.93,43.94,43.91,43.92,264500.0,30.8548,30.8618,30.8408,30.8478,264500.0
2013-05-17 11:30:00,43.93,43.94,43.9,43.93,248100.0,30.8548,30.8618,30.8337,30.8548,248100.0
2013-05-17 11:40:00,43.92,43.93,43.91,43.93,154500.0,30.8478,30.8548,30.8408,30.8548,154500.0
2013-05-17 11:50:00,43.93,43.94,43.9,43.9,172900.0,30.8548,30.8618,30.8337,30.8337,172900.0
2013-05-17 12:00:00,43.91,43.92,43.89,43.91,289200.0,30.8408,30.8478,30.8267,30.8408,289200.0
2013-05-17 12:10:00,43.92,43.93,43.91,43.91,151300.0,30.8478,30.8548,30.8408,30.8408,151300.0
2013-05-17 12:20:00,43.91,43.93,43.9,43.91,175900.0,30.8408,30.8548,30.8337,30.8408,175900.0
2013-05-17 12:30:00,43.92,43.93,43.9,43.91,127000.0,30.8478,30.8548,30.8337,30.8408,127000.0
2013-05-17 12:40:00,43.92,43.93,43.91,43.91,57600.0,30.8478,30.8548,30.8408,30.8408,57600.0
2013-05-17 12:50:00,43.91,43.92,43.9,43.91,59000.0,30.8408,30.8478,30.8337,30.8408,59000.0
2013-05-17 13:00:00,43.91,43.91,43.89,43.89,255700.0,30.8408,30.8408,30.8267,30.8267,255700.0
2013-05-17 13:10:00,43.9,43.9,43.89,43.89,182300.0,30.8337,30.8337,30.8267,30.8267,182300.0
2013-05-17 13:20:00,43.9,43.91,43.89,43.9,222200.0,30.8337,30.8408,30.8267,30.8337,222200.0
2013-05-17 13:30:00,43.91,43.91,43.88,43.9,259100.0,30.8408,30.8408,30.8197,30.8337,259100.0
2013-05-17 13:40:00,43.9,43.9,43.88,43.88,197200.0,30.8337,30.8337,30.8197,30.8197,197200.0
2013-05-17 13:50:00,43.88,43.9,43.88,43.89,199800.0,30.8197,30.8337,30.8197,30.8267,199800.0
2013-05-17 14:00:00,43.89,43.9,43.89,43.9,123000.0,30.8267,30.8337,30.8267,30.8337,123000.0
2013-05-17 14:10:00,43.89,43.91,43.89,43.9,122600.0,30.8267,30.8408,30.8267,30.8337,122600.0
2013-05-17 14:20:00,43.91,43.94,43.88,43.92,183400.0,30.8408,30.8618,30.8197,30.8478,183400.0
2013-05-17 14:30:00,43.92,43.93,43.91,43.92,92000.0,30.8478,30.8548,30.8408,30.8478,92000.0
2013-05-17 14:40:00,43.91,43.94,43.91,43.93,201500.0,30.8408,30.8618,30.8408,30.8548,201500.0
2013-05-17 14:50:00,43.93,43.97,43.93,43.97,156900.0,30.8548,30.8829,30.8548,30.8829,156900.0
2013-05-17 15:00:00,43.95,43.97,43.93,43.93,731600.0,30.8689,30.8829,30.8548,30.8548,731600.0
2013-05-17 15:10:00,43.93,43.94,43.9,43.92,456800.0,30.8548,30.8618,30.8337,30.8478,456800.0
2013-05-17 15:20:00,43.91,43.96,43.91,43.94,850800.0,30.8408,30.8759,30.8408,30.8618,850800.0
2013-05-17 15:30:00,43.94,43.94,43.92,43.93,956200.0,30.8618,30.8618,30.8478,30.8548,956200.0
2013-05-17 15:40:00,43.93,43.95,43.92,43.93,312000.0,30.8548,30.8689,30.8478,30.8548,312000.0
2013-05-17 15:50:00,43.93,44.02,43.92,44.01,1361800.0,30.8548,30.918,30.8478,30.911,1361800.0
2013-05-20 09:30:00,43.98,44.04,43.95,44.01,876000.0,30.8899,30.9321,30.8689,30.911,876000.0
2013-05-20 09:40:00,44.02,44.02,43.91,43.91,279500.0,30.918,30.918,30.8408,30.8408,279500.0
2013-05-20 09:50:00,43.91,43.95,43.89,43.94,268700.0,30.8408,30.8689,30.8267,30.8618,268700.0
2013-05-20 10:00:00,43.95,44.0,43.94,43.99,210900.0,30.8689,30.904,30.8618,30.897,210900.0
2013-05-20 10:10:00,43.99,44.01,43.98,44.01,405800.0,30.897,30.911,30.8899,30.911,405800.0
2013-05-20 10:20:00,44.0,44.01,43.99,44.0,216000.0,30.904,30.911,30.897,30.904,216000.0
2013-05-20 10:30:00,44.0,44.03,43.99,43.99,408600.0,30.904,30.9251,30.897,30.897,408600.0
2013-05-20 10:40:00,44.0,44.03,43.98,44.03,182200.0,30.904,30.9251,30.8899,30.9251,182200.0
2013-05-20 10:50:00,44.02,44.03,43.97,43.99,323900.0,30.918,30.9251,30.8829,30.897,323900.0
2013-05-20 11:00:00,43.99,44.02,43.98,44.01,157400.0,30.897,30.918,30.8899,30.911,157400.0
2013-05-20 11:10:00,44.01,44.04,44.0,44.04,188200.0,30.911,30.9321,30.904,30.9321,188200.0
2013-05-20 11:20:00,44.04,44.04,44.01,44.02,219700.0,30.9321,30.9321,30.911,30.918,219700.0
2013-05-20 11:30:00,44.02,44.04,44.0,44.04,322600.0,30.918,30.9321,30.904,30.9321,322600.0
2013-05-20 11:40:00,44.04,44.07,44.04,44.07,613800.0,30.9321,30.9531,30.9321,30.9531,613800.0
2013-05-20 11:50:00,44.07,44.07,44.05,44.05,645300.0,30.9531,30.9531,30.9391,30.9391,645300.0
2013-05-20 12:00:00,44.05,44.11,44.05,44.1,494900.0,30.9391,30.9812,30.9391,30.9742,494900.0
2013-05-20 12:10:00,44.11,44.11,44.06,44.06,121100.0,30.9812,30.9812,30.9461,30.9461,121100.0
2013-05-20 12:20:00,44.07,44.08,44.06,44.08,70000.0,30.9531,30.9602,30.9461,30.9602,70000.0
2013-05-20 12:30:00,44.08,44.08,44.06,44.08,202100.0,30.9602,30.9602,30.9461,30.9602,202100.0
2013-05-20 12:40:00,44.08,44.12,44.07,44.11,206300.0,30.9602,30.9883,30.9531,30.9812,206300.0
2013-05-20 12:50:00,44.11,44.12,44.08,44.09,137800.0,30.9812,30.9883,30.9602,30.9672,137800.0
2013-05-20 13:00:00,44.09,44.12,44.08,44.12,219800.0,30.9672,30.9883,30.9602,30.9883,219800.0
2013-05-20 13:10:00,44.12,44.12,44.04,44.04,279200.0,30.9883,30.9883,30.9321,30.9321,279200.0
2013-05-20 13:20:00,44.05,44.07,44.02,44.05,291800.0,30.9391,30.9531,30.918,30.9391,291800.0
2013-05-20 13:30:00,44.05,44.07,44.05,44.06,176100.0,30.9391,30.9531,30.9391,30.9461,176100.0
2013-05-20 13:40:00,44.05,44.06,44.02,44.05,183600.0,30.9391,30.9461,30.918,30.9391,183600.0
2013-05-20 13:50:00,44.05,44.08,44.04,44.07,119100.0,30.9391,30.9602,30.9321,30.9531,119100.0
2013-05-20 14:00:00,44.07,44.08,44.01,44.06,321200.0,30.9531,30.9602,30.911,30.9461,321200.0
2013-05-20 14:10:00,44.06,44.09,44.05,44.08,143200.0,30.9461,30.9672,30.9391,30.9602,143200.0
2013-05-20 14:20:00,44.08,44.12,44.07,44.11,194600.0,30.9602,30.9883,30.9531,30.9812,194600.0
2013-05-20 14:30:00,44.11,44.14,44.09,44.11,182200.0,30.9812,31.0023,30.9672,30.9812,182200.0
2013-05-20 14:40:00,44.12,44.12,44.08,44.11,127600.0,30.9883,30.9883,30.9602,30.9812,127600.0
2013-05-20 14:50:00,44.11,44.13,44.1,44.1,150800.0,30.9812,30.9953,30.9742,30.9742,150800.0
2013-05-20 15:00:00,44.11,44.13,44.1,44.13,271300.0,30.9812,30.9953,30.9742,30.9953,271300.0
2013-05-20 15:10:00,44.12,44.14,44.1,44.11,229400.0,30.9883,31.0023,30.9742,30.9812,229400.0
2013-05-20 15:20:00,44.12,44.13,44.08,44.11,207000.0,30.9883,30.9953,30.9602,30.9812,207000.0
2013-05-20 15:30:00,44.11,44.13,44.08,44.09,280300.0,30.9812,30.9953,30.9602,30.9672,280300.0
2013-05-20 15:40:00,44.09,44.13,44.09,44.13,453000.0,30.9672,30.9953,30.9672,30.9953,453000.0
2013-05-20 15:50:00,44.13,44.16,44.12,44.13,511400.0,30.9953,31.0164,30.9883,30.9953,511400.0
2013-05-21 09:30:00,44.06,44.1,44.02,44.03,335000.0,30.9461,30.9742,30.918,30.9251,335000.0
2013-05-21 09:40:00,44.03,44.05,43.97,44.01,204900.0,30.9251,30.9391,30.8829,30.911,204900.0
2013-05-21 09:50:00,44.0,44.02,43.96,43.96,343100.0,30.904,30.918,30.8759,30.8759,343100.0
2013-05-21 10:00:00,43.97,43.99,43.94,43.94,398500.0,30.8829,30.897,30.8618,30.8618,398500.0
2013-05-21 10:10:00,43.94,43.96,43.88,43.9,1144600.0,30.8618,30.8759,30.8197,30.8337,1144600.0
2013-05-21 10:20:00,43.9,43.9,43.85,43.85,781200.0,30.8337,30.8337,30.7986,30.7986,781200.0
2013-05-21 10:30:00,43.85,43.86,43.78,43.83,489100.0,30.7986,30.8057,30.7495,30.7846,489100.0
2013-05-21 10:40:00,43.82,43.85,43.8,43.84,255400.0,30.7776,30.7986,30.7635,30.7916,255400.0
2013-05-21 10:50:00,43.83,43.9,43.83,43.89,281200.0,30.7846,30.8337,30.7846,30.8267,281200.0
2013-05-21 11:00:00,43.89,43.95,43.89,43.94,220400.0,30.8267,30.8689,30.8267,30.8618,220400.0
2013-05-21 11:10:00,43.94,43.95,43.91,43.95,119600.0,30.8618,30.8689,30.8408,30.8689,119600.0
2013-05-21 11:20:00,43.94,43.97,43.92,43.95,322800.0,30.8618,30.8829,30.8478,30.8689,322800.0
2013-05-21 11:30:00,43.95,44.06,43.95,44.04,350500.0,30.8689,30.9461,30.8689,30.9321,350500.0
2013-05-21 11:40:00,44.05,44.07,44.03,44.04,146400.0,30.9391,30.9531,30.9251,30.9321,146400.0
2013-05-21 11:50:00,44.03,44.06,44.03,44.03,135900.0,30.9251,30.9461,30.9251,30.9251,135900.0
2013-05-21 12:00:00,44.04,44.09,44.04,44.08,159700.0,30.9321,30.9672,30.9321,30.9602,159700.0
2013-05-21 12:10:00,44.08,44.13,44.08,44.13,100800.0,30.9602,30.9953,30.9602,30.9953,100800.0
2013-05-21 12:20:00,44.13,44.17,44.13,44.14,114600.0,30.9953,31.0234,30.9953,31.0023,114600.0
2013-05-21 12:30:00,44.15,44.16,44.12,44.12,92400.0,31.0093,31.0164,30.9883,30.9883,92400.0
2013-05-21 12:40:00,44.13,44.15,44.11,44.13,303200.0,30.9953,31.0093,30.9812,30.9953,303200.0
2013-05-21 12:50:00,44.12,44.15,44.12,44.14,64200.0,30.9883,31.0093,30.9883,31.0023,64200.0
2013-05-21 13:00:00,44.14,44.27,44.14,44.22,285100.0,31.0023,31.0936,31.0023,31.0585,285100.0
2013-05-21 13:10:00,44.22,44.23,44.17,44.22,377900.0,31.0585,31.0655,31.0234,31.0585,377900.0
2013-05-21 13:20:00,44.21,44.22,44.17,44.18,84300.0,31.0515,31.0585,31.0234,31.0304,84300.0
2013-05-21 13:30:00,44.19,44.19,44.17,44.18,76900.0,31.0374,31.0374,31.0234,31.0304,76900.0
2013-05-21 13:40:00,44.18,44.2,44.16,44.17,75200.0,31.0304,31.0445,31.0164,31.0234,75200.0
2013-05-21 13:50:00,44.17,44.2,44.15,44.16,95700.0,31.0234,31.0445,31.0093,31.0164,95700.0
2013-05-21 14:00:00,44.16,44.17,44.13,44.14,109100.0,31.0164,31.0234,30.9953,31.0023,109100.0
2013-05-21 14:10:00,44.14,44.22,44.14,44.2,146900.0,31.0023,31.0585,31.0023,31.0445,146900.0
2013-05-21 14:20:00,44.2,44.21,44.16,44.16,112200.0,31.0445,31.0515,31.0164,31.0164,112200.0
2013-05-21 14:30:00,44.17,44.18,44.14,44.18,158300.0,31.0234,31.0304,31.0023,31.0304,158300.0
2013-05-21 14:40:00,44.18,44.18,44.13,44.15,107200.0,31.0304,31.0304,30.9953,31.0093,107200.0
2013-05-21 14:50:00,44.15,44.16,44.13,44.16,134700.0,31.0093,31.0164,30.9953,31.0164,134700.0
2013-05-21 15:00:00,44.16,44.16,44.13,44.16,110300.0,31.0164,31.0164,30.9953,31.0164,110300.0
2013-05-21 15:10:00,44.15,44.18,44.13,44.13,202600.0,31.0093,31.0304,30.9953,30.9953,202600.0
2013-05-21 15:20:00,44.13,44.15,44.12,44.12,223700.0,30.9953,31.0093,30.9883,30.9883,223700.0
2013-05-21 15:30:00,44.12,44.15,44.11,44.15,675200.0,30.9883,31.0093,30.9812,31.0093,675200.0
2013-05-21 15:40:00,44.15,44.15,44.11,44.11,516200.0,31.0093,31.0093,30.9812,30.9812,516200.0
2013-05-21 15:50:00,44.11,44.14,44.09,44.11,1632600.0,30.9812,31.0023,30.9672,30.9812,1632600.0
2013-05-22 09:30:00,44.15,44.22,44.13,44.21,377700.0,31.0093,31.0585,30.9953,31.0515,377700.0
2013-05-22 09:40:00,44.21,44.23,44.18,44.22,434300.0,31.0515,31.0655,31.0304,31.0585,434300.0
2013-05-22 09:50:00,44.23,44.28,44.22,44.28,418100.0,31.0655,31.1006,31.0585,31.1006,418100.0
2013-05-22 10:00:00,44.27,44.43,44.27,44.41,1056600.0,31.0936,31.206,31.0936,31.192,1056600.0
2013-05-22 10:10:00,44.41,44.55,44.41,44.51,1003400.0,31.192,31.2903,31.192,31.2622,1003400.0
2013-05-22 10:20:00,44.52,44.57,44.49,44.53,743100.0,31.2692,31.3043,31.2481,31.2762,743100.0
2013-05-22 10:30:00,44.53,44.54,44.23,44.25,981600.0,31.2762,31.2833,31.0655,31.0796,981600.0
2013-05-22 10:40:00,44.24,44.33,44.22,44.26,753900.0,31.0726,31.1358,31.0585,31.0866,753900.0
2013-05-22 10:50:00,44.27,44.29,44.14,44.15,388500.0,31.0936,31.1077,31.0023,31.0093,388500.0
2013-05-22 11:00:00,44.14,44.23,44.14,44.22,311400.0,31.0023,31.0655,31.0023,31.0585,311400.0
2013-05-22 11:10:00,44.22,44.26,44.18,44.2,205500.0,31.0585,31.0866,31.0304,31.0445,205500.0
2013-05-22 11:20:00,44.19,44.21,44.17,44.2,123600.0,31.0374,31.0515,31.0234,31.0445,123600.0
2013-05-22 11:30:00,44.21,44.24,44.19,44.19,238500.0,31.0515,31.0726,31.0374,31.0374,238500.0
2013-05-22 11:40:00,44.19,44.28,44.19,44.26,189200.0,31.0374,31.1006,31.0374,31.0866,189200.0
2013-05-22 11:50:00,44.26,44.26,44.17,44.17,194500.0,31.0866,31.0866,31.0234,31.0234,194500.0
2013-05-22 12:00:00,44.17,44.19,44.15,44.16,168600.0,31.0234,31.0374,31.0093,31.0164,168600.0
2013-05-22 12:10:00,44.16,44.16,44.1,44.12,174900.0,31.0164,31.0164,30.9742,30.9883,174900.0
2013-05-22 12:20:00,44.11,44.15,44.07,44.09,193100.0,30.9812,31.0093,30.9531,30.9672,193100.0
2013-05-22 12:30:00,44.09,44.09,44.02,44.07,223100.0,30.9672,30.9672,30.918,30.9531,223100.0
2013-05-22 12:40:00,44.07,44.1,44.06,44.06,159700.0,30.9531,30.9742,30.9461,30.9461,159700.0
2013-05-22 12:50:00,44.07,44.12,44.06,44.11,148800.0,30.9531,30.9883,30.9461,30.9812,148800.0
2013-05-22 13:00:00,44.11,44.13,44.03,44.04,198200.0,30.9812,30.9953,30.9251,30.9321,198200.0
2013-05-22 13:10:00,44.05,44.05,44.0,44.03,433700.0,30.9391,30.9391,30.904,30.9251,433700.0
2013-05-22 13:20:00,44.02,44.02,43.92,43.93,431200.0,30.918,30.918,30.8478,30.8548,431200.0
2013-05-22 13:30:00,43.92,43.94,43.87,43.88,338300.0,30.8478,30.8618,30.8127,30.8197,338300.0
2013-05-22 13:40:00,43.88,43.9,43.75,43.8,682700.0,30.8197,30.8337,30.7284,30.7635,682700.0
2013-05-22 13:50:00,43.79,43.81,43.78,43.79,306500.0,30.7565,30.7705,30.7495,30.7565,306500.0
2013-05-22 14:00:00,43.79,43.83,43.63,43.68,1140000.0,30.7565,30.7846,30.6441,30.6792,1140000.0
2013-05-22 14:10:00,43.67,43.68,43.58,43.63,599600.0,30.6722,30.6792,30.609,30.6441,599600.0
2013-05-22 14:20:00,43.63,43.66,43.6,43.6,237100.0,30.6441,30.6652,30.623,30.623,237100.0
2013-05-22 14:30:00,43.61,43.62,43.52,43.54,433900.0,30.6301,30.6371,30.5668,30.5809,433900.0
2013-05-22 14:40:00,43.55,43.65,43.5,43.65,368200.0,30.5879,30.6582,30.5528,30.6582,368200.0
2013-05-22 14:50:00,43.64,43.69,43.6,43.69,278200.0,30.6511,30.6863,30.623,30.6863,278200.0
2013-05-22 15:00:00,43.68,43.68,43.58,43.61,301500.0,30.6792,30.6792,30.609,30.6301,301500.0
2013-05-22 15:10:00,43.6,43.61,43.55,43.56,234000.0,30.623,30.6301,30.5879,30.5949,234000.0
2013-05-22 15:20:00,43.55,43.56,43.45,43.45,323100.0,30.5879,30.5949,30.5177,30.5177,323100.0
2013-05-22 15:30:00,43.46,43.53,43.44,43.52,467100.0,30.5247,30.5739,30.5107,30.5668,467100.0
2013-05-22 15:40:00,43.51,43.6,43.5,43.56,396000.0,30.5598,30.623,30.5528,30.5949,396000.0
2013-05-22 15:50:00,43.56,43.59,43.52,43.58,1316500.0,30.5949,30.616,30.5668,30.609,1316500.0
2013-05-23 09:30:00,42.84,42.91,42.79,42.9,868900.0,30.0892,30.1384,30.0541,30.1314,868900.0
2013-05-23 09:40:00,42.88,42.91,42.75,42.75,628100.0,30.1173,30.1384,30.026,30.026,628100.0
2013-05-23 09:50:00,42.75,42.76,42.69,42.71,501200.0,30.026,30.0331,29.9839,29.9979,501200.0
2013-05-23 10:00:00,42.71,42.75,42.66,42.75,1418900.0,29.9979,30.026,29.9628,30.026,1418900.0
2013-05-23 10:10:00,42.74,42.85,42.74,42.84,602800.0,30.019,30.0963,30.019,30.0892,602800.0
2013-05-23 10:20:00,42.84,42.88,42.8,42.82,262800.0,30.0892,30.1173,30.0611,30.0752,262800.0
2013-05-23 10:30:00,42.83,42.91,42.82,42.87,628300.0,30.0822,30.1384,30.0752,30.1103,628300.0
2013-05-23 10:40:00,42.87,42.88,42.81,42.83,313200.0,30.1103,30.1173,30.0682,30.0822,313200.0
2013-05-23 10:50:00,42.83,42.88,42.78,42.8,409900.0,30.0822,30.1173,30.0471,30.0611,409900.0
2013-05-23 11:00:00,42.79,42.93,42.79,42.91,744800.0,30.0541,30.1525,30.0541,30.1384,744800.0
2013-05-23 11:10:00,42.91,43.0,42.91,42.98,627000.0,30.1384,30.2016,30.1384,30.1876,627000.0
2013-05-23 11:20:00,42.99,43.02,42.93,42.93,413700.0,30.1946,30.2157,30.1525,30.1525,413700.0
2013-05-23 11:30:00,42.93,43.01,42.92,42.98,1513400.0,30.1525,30.2086,30.1454,30.1876,1513400.0
2013-05-23 11:40:00,42.98,43.02,42.95,43.02,355100.0,30.1876,30.2157,30.1665,30.2157,355100.0
2013-05-23 11:50:00,43.02,43.05,43.0,43.03,246800.0,30.2157,30.2367,30.2016,30.2227,246800.0
2013-05-23 12:00:00,43.03,43.13,43.03,43.12,186200.0,30.2227,30.2929,30.2227,30.2859,186200.0
2013-05-23 12:10:00,43.12,43.19,43.12,43.19,225100.0,30.2859,30.3351,30.2859,30.3351,225100.0
2013-05-23 12:20:00,43.19,43.22,43.17,43.17,308700.0,30.3351,30.3561,30.321,30.321,308700.0
2013-05-23 12:30:00,43.18,43.18,43.11,43.11,210300.0,30.328,30.328,30.2789,30.2789,210300.0
2013-05-23 12:40:00,43.12,43.15,43.09,43.14,317600.0,30.2859,30.307,30.2648,30.3,317600.0
2013-05-23 12:50:00,43.14,43.16,43.08,43.09,274700.0,30.3,30.314,30.2578,30.2648,274700.0
2013-05-23 13:00:00,43.09,43.13,43.06,43.08,178400.0,30.2648,30.2929,30.2438,30.2578,178400.0
2013-05-23 13:10:00,43.09,43.11,43.07,43.09,275900.0,30.2648,30.2789,30.2508,30.2648,275900.0
2013-05-23 13:20:00,43.08,43.09,43.03,43.03,338900.0,30.2578,30.2648,30.2227,30.2227,338900.0
2013-05-23 13:30:00,43.03,43.08,43.03,43.08,415200.0,30.2227,30.2578,30.2227,30.2578,415200.0
2013-05-23 13:40:00,43.07,43.08,43.02,43.05,275900.0,30.2508,30.2578,30.2157,30.2367,275900.0
2013-05-23 13:50:00,43.06,43.09,43.04,43.08,552900.0,30.2438,30.2648,30.2297,30.2578,552900.0
2013-05-23 14:00:00,43.08,43.09,43.02,43.08,492500.0,30.2578,30.2648,30.2157,30.2578,492500.0
2013-05-23 14:10:00,43.07,43.11,43.06,43.11,577100.0,30.2508,30.2789,30.2438,30.2789,577100.0
2013-05-23 14:20:00,43.11,43.11,43.06,43.07,327300.0,30.2789,30.2789,30.2438,30.2508,327300.0
2013-05-23 14:30:00,43.06,43.06,43.02,43.06,193000.0,30.2438,30.2438,30.2157,30.2438,193000.0
2013-05-23 14:40:00,43.06,43.17,43.06,43.16,414500.0,30.2438,30.321,30.2438,30.314,414500.0
2013-05-23 14:50:00,43.16,43.2,43.13,43.16,231500.0,30.314,30.3421,30.2929,30.314,231500.0
2013-05-23 15:00:00,43.16,43.17,43.11,43.15,190200.0,30.314,30.321,30.2789,30.307,190200.0
2013-05-23 15:10:00,43.15,43.2,43.11,43.12,355600.0,30.307,30.3421,30.2789,30.2859,355600.0
2013-05-23 15:20:00,43.11,43.16,43.11,43.15,273800.0,30.2789,30.314,30.2789,30.307,273800.0
2013-05-23 15:30:00,43.15,43.17,43.12,43.15,255300.0,30.307,30.321,30.2859,30.307,255300.0
2013-05-23 15:40:00,43.15,43.19,43.14,43.16,510600.0,30.307,30.3351,30.3,30.314,510600.0
2013-05-23 15:50:00,43.16,43.26,43.15,43.26,2498100.0,30.314,30.3842,30.307,30.3842,2498100.0
2013-05-24 09:30:00,42.95,42.95,42.83,42.87,858800.0,30.1665,30.1665,30.0822,30.1103,858800.0
2013-05-24 09:40:00,42.86,42.89,42.81,42.82,231600.0,30.1033,30.1244,30.0682,30.0752,231600.0
2013-05-24 09:50:00,42.82,42.83,42.77,42.8,977200.0,30.0752,30.0822,30.0401,30.0611,977200.0
2013-05-24 10:00:00,42.79,42.8,42.73,42.79,405700.0,30.0541,30.0611,30.012,30.0541,405700.0
2013-05-24 10:10:00,42.79,42.82,42.7,42.7,1331200.0,30.0541,30.0752,29.9909,29.9909,1331200.0
2013-05-24 10:20:00,42.7,42.74,42.67,42.7,672200.0,29.9909,30.019,29.9698,29.9909,672200.0
2013-05-24 10:30:00,42.7,42.76,42.69,42.75,281300.0,29.9909,30.0331,29.9839,30.026,281300.0
2013-05-24 10:40:00,42.75,42.77,42.7,42.71,313100.0,30.026,30.0401,29.9909,29.9979,313100.0
2013-05-24 10:50:00,42.71,42.77,42.7,42.77,135300.0,29.9979,30.0401,29.9909,30.0401,135300.0
2013-05-24 11:00:00,42.77,42.78,42.72,42.77,222100.0,30.0401,30.0471,30.005,30.0401,222100.0
2013-05-24 11:10:00,42.77,42.78,42.67,42.67,2319300.0,30.0401,30.0471,29.9698,29.9698,2319300.0
2013-05-24 11:20:00,42.68,42.68,42.59,42.61,3453800.0,29.9769,29.9769,29.9137,29.9277,3453800.0
2013-05-24 11:30:00,42.61,42.69,42.61,42.69,482100.0,29.9277,29.9839,29.9277,29.9839,482100.0
2013-05-24 11:40:00,42.69,42.74,42.69,42.7,544000.0,29.9839,30.019,29.9839,29.9909,544000.0
2013-05-24 11:50:00,42.7,42.73,42.68,42.71,243600.0,29.9909,30.012,29.9769,29.9979,243600.0
2013-05-24 12:00:00,42.71,42.74,42.71,42.73,215500.0,29.9979,30.019,29.9979,30.012,215500.0
2013-05-24 12:10:00,42.72,42.73,42.7,42.72,197100.0,30.005,30.012,29.9909,30.005,197100.0
2013-05-24 12:20:00,42.71,42.73,42.69,42.73,211300.0,29.9979,30.012,29.9839,30.012,211300.0
2013-05-24 12:30:00,42.72,42.72,42.65,42.67,1390600.0,30.005,30.005,29.9558,29.9698,1390600.0
2013-05-24 12:40:00,42.67,42.69,42.66,42.68,186000.0,29.9698,29.9839,29.9628,29.9769,186000.0
2013-05-24 12:50:00,42.67,42.69,42.64,42.66,1675400.0,29.9698,29.9839,29.9488,29.9628,1675400.0
2013-05-24 13:00:00,42.66,42.68,42.65,42.67,637100.0,29.9628,29.9769,29.9558,29.9698,637100.0
2013-05-24 13:10:00,42.67,42.7,42.65,42.69,883900.0,29.9698,29.9909,29.9558,29.9839,883900.0
2013-05-24 13:20:00,42.69,42.7,42.68,42.69,435400.0,29.9839,29.9909,29.9769,29.9839,435400.0
2013-05-24 13:30:00,42.69,42.71,42.68,42.7,558700.0,29.9839,29.9979,29.9769,29.9909,558700.0
2013-05-24 13:40:00,42.69,42.71,42.69,42.7,293700.0,29.9839,29.9979,29.9839,29.9909,293700.0
2013-05-24 13:50:00,42.69,42.72,42.69,42.72,388700.0,29.9839,30.005,29.9839,30.005,388700.0
2013-05-24 14:00:00,42.71,42.75,42.71,42.73,166700.0,29.9979,30.026,29.9979,30.012,166700.0
2013-05-24 14:10:00,42.74,42.81,42.73,42.81,154200.0,30.019,30.0682,30.012,30.0682,154200.0
2013-05-24 14:20:00,42.81,42.82,42.8,42.82,159200.0,30.0682,30.0752,30.0611,30.0752,159200.0
2013-05-24 14:30:00,42.81,42.83,42.76,42.78,234300.0,30.0682,30.0822,30.0331,30.0471,234300.0
2013-05-24 14:40:00,42.78,42.81,42.77,42.79,127600.0,30.0471,30.0682,30.0401,30.0541,127600.0
2013-05-24 14:50:00,42.79,42.82,42.78,42.8,157100.0,30.0541,30.0752,30.0471,30.0611,157100.0
2013-05-24 15:00:00,42.8,42.83,42.79,42.83,104000.0,30.0611,30.0822,30.0541,30.0822,104000.0
2013-05-24 15:10:00,42.83,42.83,42.8,42.8,120200.0,30.0822,30.0822,30.0611,30.0611,120200.0
2013-05-24 15:20:00,42.81,42.83,42.79,42.8,146100.0,30.0682,30.0822,30.0541,30.0611,146100.0
2013-05-24 15:30:00,42.8,42.81,42.75,42.77,202000.0,30.0611,30.0682,30.026,30.0401,202000.0
2013-05-24 15:40:00,42.77,42.82,42.76,42.81,399200.0,30.0401,30.0752,30.0331,30.0682,399200.0
2013-05-24 15:50:00,42.81,42.85,42.8,42.84,1104900.0,30.0682,30.0963,30.0611,30.0892,1104900.0
2013-05-28 09:30:00,43.34,43.38,43.3,43.3,662000.0,30.4404,30.4685,30.4123,30.4123,662000.0
2013-05-28 09:40:00,43.31,43.33,43.26,43.33,2310800.0,30.4194,30.4334,30.3842,30.4334,2310800.0
2013-05-28 09:50:00,43.33,43.35,43.27,43.29,557500.0,30.4334,30.4474,30.3913,30.4053,557500.0
2013-05-28 10:00:00,43.29,43.36,43.28,43.35,997800.0,30.4053,30.4545,30.3983,30.4474,997800.0
2013-05-28 10:10:00,43.35,43.36,43.32,43.34,371300.0,30.4474,30.4545,30.4264,30.4404,371300.0
2013-05-28 10:20:00,43.34,43.38,43.34,43.36,360800.0,30.4404,30.4685,30.4404,30.4545,360800.0
2013-05-28 10:30:00,43.37,43.38,43.32,43.32,367100.0,30.4615,30.4685,30.4264,30.4264,367100.0
2013-05-28 10:40:00,43.32,43.32,43.28,43.32,502300.0,30.4264,30.4264,30.3983,30.4264,502300.0
2013-05-28 10:50:00,43.32,43.35,43.27,43.27,413900.0,30.4264,30.4474,30.3913,30.3913,413900.0
2013-05-28 11:00:00,43.27,43.27,43.2,43.2,602800.0,30.3913,30.3913,30.3421,30.3421,602800.0
2013-05-28 11:10:00,43.2,43.25,43.19,43.24,213300.0,30.3421,30.3772,30.3351,30.3702,213300.0
2013-05-28 11:20:00,43.23,43.28,43.21,43.27,113400.0,30.3632,30.3983,30.3491,30.3913,113400.0
2013-05-28 11:30:00,43.27,43.28,43.2,43.23,286000.0,30.3913,30.3983,30.3421,30.3632,286000.0
2013-05-28 11:40:00,43.24,43.25,43.2,43.23,204900.0,30.3702,30.3772,30.3421,30.3632,204900.0
2013-05-28 11:50:00,43.22,43.25,43.17,43.18,120200.0,30.3561,30.3772,30.321,30.328,120200.0
2013-05-28 12:00:00,43.18,43.2,43.16,43.2,74800.0,30.328,30.3421,30.314,30.3421,74800.0
2013-05-28 12:10:00,43.21,43.21,43.18,43.2,114500.0,30.3491,30.3491,30.328,30.3421,114500.0
2013-05-28 12:20:00,43.2,43.21,43.18,43.2,137300.0,30.3421,30.3491,30.328,30.3421,137300.0
2013-05-28 12:30:00,43.19,43.2,43.17,43.18,313800.0,30.3351,30.3421,30.321,30.328,313800.0
2013-05-28 12:40:00,43.18,43.19,43.15,43.16,213100.0,30.328,30.3351,30.307,30.314,213100.0
2013-05-28 12:50:00,43.15,43.16,43.12,43.15,172900.0,30.307,30.314,30.2859,30.307,172900.0
2013-05-28 13:00:00,43.16,43.18,43.13,43.13,156100.0,30.314,30.328,30.2929,30.2929,156100.0
2013-05-28 13:10:00,43.14,43.15,43.11,43.14,99400.0,30.3,30.307,30.2789,30.3,99400.0
2013-05-28 13:20:00,43.14,43.14,43.09,43.12,159100.0,30.3,30.3,30.2648,30.2859,159100.0
2013-05-28 13:30:00,43.12,43.13,43.08,43.12,159000.0,30.2859,30.2929,30.2578,30.2859,159000.0
2013-05-28 13:40:00,43.1,43.12,43.06,43.09,139300.0,30.2719,30.2859,30.2438,30.2648,139300.0
2013-05-28 13:50:00,43.09,43.09,43.05,43.07,215500.0,30.2648,30.2648,30.2367,30.2508,215500.0
2013-05-28 14:00:00,43.07,43.08,43.0,43.02,871100.0,30.2508,30.2578,30.2016,30.2157,871100.0
2013-05-28 14:10:00,43.01,43.04,42.97,43.03,484900.0,30.2086,30.2297,30.1805,30.2227,484900.0
2013-05-28 14:20:00,43.02,43.04,42.99,43.01,86800.0,30.2157,30.2297,30.1946,30.2086,86800.0
2013-05-28 14:30:00,43.01,43.02,42.95,42.96,261800.0,30.2086,30.2157,30.1665,30.1735,261800.0
2013-05-28 14:40:00,42.96,43.04,42.96,43.04,183500.0,30.1735,30.2297,30.1735,30.2297,183500.0
2013-05-28 14:50:00,43.04,43.07,43.02,43.04,143100.0,30.2297,30.2508,30.2157,30.2297,143100.0
2013-05-28 15:00:00,43.04,43.08,43.01,43.06,196600.0,30.2297,30.2578,30.2086,30.2438,196600.0
2013-05-28 15:10:00,43.07,43.09,43.03,43.06,334800.0,30.2508,30.2648,30.2227,30.2438,334800.0
2013-05-28 15:20:00,43.06,43.08,43.04,43.05,178700.0,30.2438,30.2578,30.2297,30.2367,178700.0
2013-05-28 15:30:00,43.04,43.1,43.04,43.07,535500.0,30.2297,30.2719,30.2297,30.2508,535500.0
2013-05-28 15:40:00,43.07,43.1,43.03,43.04,414900.0,30.2508,30.2719,30.2227,30.2297,414900.0
2013-05-28 15:50:00,43.04,43.07,43.0,43.04,1198900.0,30.2297,30.2508,30.2016,30.2297,1198900.0
2013-05-29 09:30:00,42.68,42.79,42.67,42.74,468500.0,29.9769,30.0541,29.9698,30.019,468500.0
2013-05-29 09:40:00,42.74,42.75,42.63,42.66,3202800.0,30.019,30.026,29.9417,29.9628,3202800.0
2013-05-29 09:50:00,42.67,42.68,42.65,42.66,803000.0,29.9698,29.9769,29.9558,29.9628,803000.0
2013-05-29 10:00:00,42.65,42.75,42.65,42.72,746200.0,29.9558,30.026,29.9558,30.005,746200.0
2013-05-29 10:10:00,42.72,42.73,42.69,42.71,2430700.0,30.005,30.012,29.9839,29.9979,2430700.0
2013-05-29 10:20:00,42.71,42.72,42.61,42.62,398100.0,29.9979,30.005,29.9277,29.9347,398100.0
2013-05-29 10:30:00,42.62,42.65,42.59,42.62,324300.0,29.9347,29.9558,29.9137,29.9347,324300.0
2013-05-29 10:40:00,42.62,42.62,42.5,42.51,358800.0,29.9347,29.9347,29.8504,29.8575,358800.0
2013-05-29 10:50:00,42.51,42.52,42.46,42.46,456600.0,29.8575,29.8645,29.8223,29.8223,456600.0
2013-05-29 11:00:00,42.47,42.48,42.41,42.43,377800.0,29.8294,29.8364,29.7872,29.8013,377800.0
2013-05-29 11:10:00,42.44,42.47,42.43,42.46,219500.0,29.8083,29.8294,29.8013,29.8223,219500.0
2013-05-29 11:20:00,42.45,42.5,42.44,42.46,611500.0,29.8153,29.8504,29.8083,29.8223,611500.0
2013-05-29 11:30:00,42.46,42.51,42.46,42.5,245000.0,29.8223,29.8575,29.8223,29.8504,245000.0
2013-05-29 11:40:00,42.5,42.52,42.48,42.52,189100.0,29.8504,29.8645,29.8364,29.8645,189100.0
2013-05-29 11:50:00,42.51,42.53,42.49,42.52,142200.0,29.8575,29.8715,29.8434,29.8645,142200.0
2013-05-29 12:00:00,42.52,42.54,42.49,42.5,130800.0,29.8645,29.8785,29.8434,29.8504,130800.0
2013-05-29 12:10:00,42.5,42.52,42.48,42.52,138600.0,29.8504,29.8645,29.8364,29.8645,138600.0
2013-05-29 12:20:00,42.51,42.52,42.45,42.47,70000.0,29.8575,29.8645,29.8153,29.8294,70000.0
2013-05-29 12:30:00,42.47,42.48,42.44,42.46,140800.0,29.8294,29.8364,29.8083,29.8223,140800.0
2013-05-29 12:40:00,42.45,42.47,42.43,42.44,244400.0,29.8153,29.8294,29.8013,29.8083,244400.0
2013-05-29 12:50:00,42.43,42.45,42.41,42.44,160700.0,29.8013,29.8153,29.7872,29.8083,160700.0
2013-05-29 13:00:00,42.44,42.47,42.44,42.45,132800.0,29.8083,29.8294,29.8083,29.8153,132800.0
2013-05-29 13:10:00,42.45,42.45,42.42,42.45,188500.0,29.8153,29.8153,29.7942,29.8153,188500.0
2013-05-29 13:20:00,42.44,42.48,42.43,42.47,299900.0,29.8083,29.8364,29.8013,29.8294,299900.0
2013-05-29 13:30:00,42.48,42.48,42.44,42.48,171600.0,29.8364,29.8364,29.8083,29.8364,171600.0
2013-05-29 13:40:00,42.48,42.51,42.47,42.5,220900.0,29.8364,29.8575,29.8294,29.8504,220900.0
2013-05-29 13:50:00,42.5,42.54,42.49,42.53,183200.0,29.8504,29.8785,29.8434,29.8715,183200.0
2013-05-29 14:00:00,42.52,42.57,42.51,42.55,161800.0,29.8645,29.8996,29.8575,29.8856,161800.0
2013-05-29 14:10:00,42.55,42.57,42.52,42.53,176400.0,29.8856,29.8996,29.8645,29.8715,176400.0
2013-05-29 14:20:00,42.53,42.54,42.48,42.5,223900.0,29.8715,29.8785,29.8364,29.8504,223900.0
2013-05-29 14:30:00,42.49,42.52,42.48,42.51,363000.0,29.8434,29.8645,29.8364,29.8575,363000.0
2013-05-29 14:40:00,42.52,42.54,42.5,42.51,177200.0,29.8645,29.8785,29.8504,29.8575,177200.0
2013-05-29 14:50:00,42.51,42.52,42.46,42.47,439500.0,29.8575,29.8645,29.8223,29.8294,439500.0
2013-05-29 15:00:00,42.46,42.49,42.44,42.47,284600.0,29.8223,29.8434,29.8083,29.8294,284600.0
2013-05-29 15:10:00,42.47,42.5,42.46,42.48,94400.0,29.8294,29.8504,29.8223,29.8364,94400.0
2013-05-29 15:20:00,42.48,42.52,42.47,42.52,277200.0,29.8364,29.8645,29.8294,29.8645,277200.0
2013-05-29 15:30:00,42.52,42.53,42.49,42.51,194600.0,29.8645,29.8715,29.8434,29.8575,194600.0
2013-05-29 15:40:00,42.5,42.53,42.48,42.48,778900.0,29.8504,29.8715,29.8364,29.8364,778900.0
2013-05-29 15:50:00,42.48,42.49,42.44,42.45,1194700.0,29.8364,29.8434,29.8083,29.8153,1194700.0
2013-05-30 09:30:00,42.34,42.4,42.3,42.34,1004700.0,29.7381,29.7802,29.71,29.7381,1004700.0
2013-05-30 09:40:00,42.35,42.5,42.35,42.48,438800.0,29.7451,29.8504,29.7451,29.8364,438800.0
2013-05-30 09:50:00,42.48,42.49,42.43,42.44,714000.0,29.8364,29.8434,29.8013,29.8083,714000.0
2013-05-30 10:00:00,42.43,42.48,42.36,42.36,1399200.0,29.8013,29.8364,29.7521,29.7521,1399200.0
2013-05-30 10:10:00,42.35,42.42,42.35,42.36,311400.0,29.7451,29.7942,29.7451,29.7521,311400.0
2013-05-30 10:20:00,42.38,42.41,42.36,42.39,211200.0,29.7662,29.7872,29.7521,29.7732,211200.0
2013-05-30 10:30:00,42.39,42.45,42.38,42.43,280800.0,29.7732,29.8153,29.7662,29.8013,280800.0
2013-05-30 10:40:00,42.43,42.49,42.43,42.47,253000.0,29.8013,29.8434,29.8013,29.8294,253000.0
2013-05-30 10:50:00,42.48,42.53,42.44,42.53,434100.0,29.8364,29.8715,29.8083,29.8715,434100.0
2013-05-30 11:00:00,42.53,42.55,42.49,42.51,368500.0,29.8715,29.8856,29.8434,29.8575,368500.0
2013-05-30 11:10:00,42.51,42.56,42.51,42.51,289000.0,29.8575,29.8926,29.8575,29.8575,289000.0
2013-05-30 11:20:00,42.51,42.59,42.51,42.59,296900.0,29.8575,29.9137,29.8575,29.9137,296900.0
2013-05-30 11:30:00,42.58,42.61,42.57,42.58,293100.0,29.9066,29.9277,29.8996,29.9066,293100.0
2013-05-30 11:40:00,42.58,42.6,42.57,42.59,264200.0,29.9066,29.9207,29.8996,29.9137,264200.0
2013-05-30 11:50:00,42.59,42.64,42.59,42.62,183600.0,29.9137,29.9488,29.9137,29.9347,183600.0
2013-05-30 12:00:00,42.62,42.65,42.6,42.6,201800.0,29.9347,29.9558,29.9207,29.9207,201800.0
2013-05-30 12:10:00,42.6,42.61,42.57,42.58,374300.0,29.9207,29.9277,29.8996,29.9066,374300.0
2013-05-30 12:20:00,42.59,42.59,42.56,42.57,251800.0,29.9137,29.9137,29.8926,29.8996,251800.0
2013-05-30 12:30:00,42.56,42.56,42.52,42.52,209800.0,29.8926,29.8926,29.8645,29.8645,209800.0
2013-05-30 12:40:00,42.53,42.54,42.5,42.51,475900.0,29.8715,29.8785,29.8504,29.8575,475900.0
2013-05-30 12:50:00,42.51,42.54,42.48,42.54,241200.0,29.8575,29.8785,29.8364,29.8785,241200.0
2013-05-30 13:00:00,42.54,42.55,42.52,42.53,139800.0,29.8785,29.8856,29.8645,29.8715,139800.0
2013-05-30 13:10:00,42.52,42.53,42.5,42.51,240100.0,29.8645,29.8715,29.8504,29.8575,240100.0
2013-05-30 13:20:00,42.5,42.52,42.5,42.52,199000.0,29.8504,29.8645,29.8504,29.8645,199000.0
2013-05-30 13:30:00,42.53,42.54,42.51,42.54,279200.0,29.8715,29.8785,29.8575,29.8785,279200.0
2013-05-30 13:40:00,42.52,42.54,42.5,42.51,180800.0,29.8645,29.8785,29.8504,29.8575,180800.0
2013-05-30 13:50:00,42.52,42.52,42.5,42.51,266000.0,29.8645,29.8645,29.8504,29.8575,266000.0
2013-05-30 14:00:00,42.52,42.54,42.5,42.5,175500.0,29.8645,29.8785,29.8504,29.8504,175500.0
2013-05-30 14:10:00,42.51,42.51,42.47,42.48,296100.0,29.8575,29.8575,29.8294,29.8364,296100.0
2013-05-30 14:20:00,42.48,42.5,42.48,42.5,266700.0,29.8364,29.8504,29.8364,29.8504,266700.0
2013-05-30 14:30:00,42.5,42.51,42.48,42.5,270100.0,29.8504,29.8575,29.8364,29.8504,270100.0
2013-05-30 14:40:00,42.5,42.5,42.46,42.5,860700.0,29.8504,29.8504,29.8223,29.8504,860700.0
2013-05-30 14:50:00,42.5,42.52,42.48,42.49,366100.0,29.8504,29.8645,29.8364,29.8434,366100.0
2013-05-30 15:00:00,42.5,42.51,42.49,42.5,385900.0,29.8504,29.8575,29.8434,29.8504,385900.0
2013-05-30 15:10:00,42.51,42.51,42.48,42.49,265100.0,29.8575,29.8575,29.8364,29.8434,265100.0
2013-05-30 15:20:00,42.49,42.49,42.43,42.43,284900.0,29.8434,29.8434,29.8013,29.8013,284900.0
2013-05-30 15:30:00,42.43,42.43,42.4,42.43,756200.0,29.8013,29.8013,29.7802,29.8013,756200.0
2013-05-30 15:40:00,42.43,42.45,42.39,42.4,1388500.0,29.8013,29.8153,29.7732,29.7802,1388500.0
2013-05-30 15:50:00,42.41,42.41,42.33,42.35,3085200.0,29.7872,29.7872,29.731,29.7451,3085200.0
2013-05-31 09:30:00,42.07,42.07,41.9,41.97,1456200.0,29.5484,29.5484,29.429,29.4782,1456200.0
2013-05-31 09:40:00,41.97,42.01,41.94,41.96,913300.0,29.4782,29.5063,29.4571,29.4712,913300.0
2013-05-31 09:50:00,41.96,41.98,41.87,41.89,777000.0,29.4712,29.4852,29.4079,29.422,777000.0
2013-05-31 10:00:00,41.89,41.91,41.78,41.79,1139600.0,29.422,29.436,29.3447,29.3518,1139600.0
2013-05-31 10:10:00,41.79,41.82,41.74,41.8,1411800.0,29.3518,29.3728,29.3166,29.3588,1411800.0
2013-05-31 10:20:00,41.79,41.83,41.77,41.81,871900.0,29.3518,29.3799,29.3377,29.3658,871900.0
2013-05-31 10:30:00,41.82,41.9,41.8,41.88,1028300.0,29.3728,29.429,29.3588,29.415,1028300.0
2013-05-31 10:40:00,41.88,41.91,41.86,41.88,632100.0,29.415,29.436,29.4009,29.415,632100.0
2013-05-31 10:50:00,41.89,41.9,41.85,41.89,814200.0,29.422,29.429,29.3939,29.422,814200.0
2013-05-31 11:00:00,41.89,42.0,41.87,42.0,721900.0,29.422,29.4993,29.4079,29.4993,721900.0
2013-05-31 11:10:00,41.99,42.05,41.99,42.02,544400.0,29.4922,29.5344,29.4922,29.5133,544400.0
2013-05-31 11:20:00,42.03,42.03,41.98,41.99,965700.0,29.5203,29.5203,29.4852,29.4922,965700.0
2013-05-31 11:30:00,41.98,41.99,41.95,41.97,483100.0,29.4852,29.4922,29.4641,29.4782,483100.0
2013-05-31 11:40:00,41.96,41.97,41.94,41.96,423100.0,29.4712,29.4782,29.4571,29.4712,423100.0
2013-05-31 11:50:00,41.97,41.97,41.94,41.95,225000.0,29.4782,29.4782,29.4571,29.4641,225000.0
2013-05-31 12:00:00,41.95,41.95,41.88,41.91,446500.0,29.4641,29.4641,29.415,29.436,446500.0
2013-05-31 12:10:00,41.91,41.91,41.84,41.86,298100.0,29.436,29.436,29.3869,29.4009,298100.0
2013-05-31 12:20:00,41.86,41.86,41.83,41.86,464400.0,29.4009,29.4009,29.3799,29.4009,464400.0
2013-05-31 12:30:00,41.86,41.86,41.82,41.83,315300.0,29.4009,29.4009,29.3728,29.3799,315300.0
2013-05-31 12:40:00,41.83,41.83,41.81,41.82,333400.0,29.3799,29.3799,29.3658,29.3728,333400.0
2013-05-31 12:50:00,41.82,41.82,41.76,41.79,549200.0,29.3728,29.3728,29.3307,29.3518,549200.0
2013-05-31 13:00:00,41.79,41.86,41.79,41.86,299500.0,29.3518,29.4009,29.3518,29.4009,299500.0
2013-05-31 13:10:00,41.86,41.87,41.83,41.83,247600.0,29.4009,29.4079,29.3799,29.3799,247600.0
2013-05-31 13:20:00,41.83,41.84,41.82,41.84,152900.0,29.3799,29.3869,29.3728,29.3869,152900.0
2013-05-31 13:30:00,41.84,41.84,41.8,41.81,351500.0,29.3869,29.3869,29.3588,29.3658,351500.0
2013-05-31 13:40:00,41.8,41.8,41.77,41.79,286900.0,29.3588,29.3588,29.3377,29.3518,286900.0
2013-05-31 13:50:00,41.79,41.8,41.77,41.78,272500.0,29.3518,29.3588,29.3377,29.3447,272500.0
2013-05-31 14:00:00,41.79,41.79,41.73,41.74,719700.0,29.3518,29.3518,29.3096,29.3166,719700.0
2013-05-31 14:10:00,41.75,41.75,41.67,41.68,670100.0,29.3237,29.3237,29.2675,29.2745,670100.0
2013-05-31 14:20:00,41.68,41.69,41.63,41.63,427900.0,29.2745,29.2815,29.2394,29.2394,427900.0
2013-05-31 14:30:00,41.63,41.64,41.56,41.57,755200.0,29.2394,29.2464,29.1902,29.1972,755200.0
2013-05-31 14:40:00,41.57,41.6,41.55,41.56,341800.0,29.1972,29.2183,29.1832,29.1902,341800.0
2013-05-31 14:50:00,41.57,41.58,41.53,41.55,570900.0,29.1972,29.2043,29.1691,29.1832,570900.0
2013-05-31 15:00:00,41.55,41.61,41.54,41.58,435800.0,29.1832,29.2253,29.1762,29.2043,435800.0
2013-05-31 15:10:00,41.58,41.6,41.56,41.58,666100.0,29.2043,29.2183,29.1902,29.2043,666100.0
2013-05-31 15:20:00,41.58,41.62,41.57,41.58,283900.0,29.2043,29.2324,29.1972,29.2043,283900.0
2013-05-31 15:30:00,41.57,41.62,41.54,41.6,1317400.0,29.1972,29.2324,29.1762,29.2183,1317400.0
2013-05-31 15:40:00,41.6,41.68,41.6,41.68,1277000.0,29.2183,29.2745,29.2183,29.2745,1277000.0
2013-05-31 15:50:00,41.67,41.67,41.53,41.53,5008800.0,29.2675,29.2675,29.1691,29.1691,5008800.0
2013-06-03 09:30:00,41.72,41.72,41.52,41.53,1071500.0,29.3026,29.3026,29.1621,29.1691,1071500.0
2013-06-03 09:40:00,41.53,41.56,41.44,41.47,606400.0,29.1691,29.1902,29.1059,29.127,606400.0
2013-06-03 09:50:00,41.47,41.55,41.46,41.46,861500.0,29.127,29.1832,29.12,29.12,861500.0
2013-06-03 10:00:00,41.46,41.63,41.41,41.6,1749100.0,29.12,29.2394,29.0849,29.2183,1749100.0
2013-06-03 10:10:00,41.6,41.7,41.59,41.7,612200.0,29.2183,29.2885,29.2113,29.2885,612200.0
2013-06-03 10:20:00,41.69,41.75,41.65,41.66,669500.0,29.2815,29.3237,29.2534,29.2605,669500.0
2013-06-03 10:30:00,41.66,41.66,41.58,41.63,425000.0,29.2605,29.2605,29.2043,29.2394,425000.0
2013-06-03 10:40:00,41.62,41.62,41.53,41.59,592100.0,29.2324,29.2324,29.1691,29.2113,592100.0
2013-06-03 10:50:00,41.59,41.67,41.59,41.63,515800.0,29.2113,29.2675,29.2113,29.2394,515800.0
2013-06-03 11:00:00,41.62,41.66,41.57,41.65,446200.0,29.2324,29.2605,29.1972,29.2534,446200.0
2013-06-03 11:10:00,41.66,41.68,41.6,41.67,514600.0,29.2605,29.2745,29.2183,29.2675,514600.0
2013-06-03 11:20:00,41.66,41.69,41.63,41.65,409900.0,29.2605,29.2815,29.2394,29.2534,409900.0
2013-06-03 11:30:00,41.64,41.71,41.63,41.69,600100.0,29.2464,29.2956,29.2394,29.2815,600100.0
2013-06-03 11:40:00,41.69,41.8,41.68,41.8,515300.0,29.2815,29.3588,29.2745,29.3588,515300.0
2013-06-03 11:50:00,41.79,41.86,41.79,41.85,337200.0,29.3518,29.4009,29.3518,29.3939,337200.0
2013-06-03 12:00:00,41.85,41.89,41.83,41.89,336700.0,29.3939,29.422,29.3799,29.422,336700.0
2013-06-03 12:10:00,41.88,41.91,41.84,41.86,268500.0,29.415,29.436,29.3869,29.4009,268500.0
2013-06-03 12:20:00,41.86,41.9,41.84,41.9,244200.0,29.4009,29.429,29.3869,29.429,244200.0
2013-06-03 12:30:00,41.9,41.93,41.87,41.91,368600.0,29.429,29.4501,29.4079,29.436,368600.0
2013-06-03 12:40:00,41.9,41.97,41.89,41.96,281600.0,29.429,29.4782,29.422,29.4712,281600.0
2013-06-03 12:50:00,41.96,41.96,41.87,41.9,1790300.0,29.4712,29.4712,29.4079,29.429,1790300.0
2013-06-03 13:00:00,41.9,41.96,41.88,41.95,769800.0,29.429,29.4712,29.415,29.4641,769800.0
2013-06-03 13:10:00,41.95,41.96,41.93,41.95,253900.0,29.4641,29.4712,29.4501,29.4641,253900.0
2013-06-03 13:20:00,41.95,41.95,41.9,41.91,343400.0,29.4641,29.4641,29.429,29.436,343400.0
2013-06-03 13:30:00,41.92,41.93,41.89,41.9,290900.0,29.4431,29.4501,29.422,29.429,290900.0
2013-06-03 13:40:00,41.9,41.91,41.88,41.91,161000.0,29.429,29.436,29.415,29.436,161000.0
2013-06-03 13:50:00,41.91,41.94,41.91,41.91,348800.0,29.436,29.4571,29.436,29.436,348800.0
2013-06-03 14:00:00,41.92,42.0,41.89,41.99,344400.0,29.4431,29.4993,29.422,29.4922,344400.0
2013-06-03 14:10:00,41.99,42.0,41.96,41.98,618700.0,29.4922,29.4993,29.4712,29.4852,618700.0
2013-06-03 14:20:00,41.98,41.99,41.97,41.98,367600.0,29.4852,29.4922,29.4782,29.4852,367600.0
2013-06-03 14:30:00,41.98,42.0,41.96,42.0,292700.0,29.4852,29.4993,29.4712,29.4993,292700.0
2013-06-03 14:40:00,42.0,42.05,41.99,42.03,212400.0,29.4993,29.5344,29.4922,29.5203,212400.0
2013-06-03 14:50:00,42.03,42.06,42.0,42.02,256700.0,29.5203,29.5414,29.4993,29.5133,256700.0
2013-06-03 15:00:00,42.01,42.04,42.0,42.03,192300.0,29.5063,29.5274,29.4993,29.5203,192300.0
2013-06-03 15:10:00,42.02,42.05,42.01,42.03,215400.0,29.5133,29.5344,29.5063,29.5203,215400.0
2013-06-03 15:20:00,42.03,42.08,42.03,42.07,301900.0,29.5203,29.5554,29.5203,29.5484,301900.0
2013-06-03 15:30:00,42.07,42.12,42.06,42.12,574900.0,29.5484,29.5835,29.5414,29.5835,574900.0
2013-06-03 15:40:00,42.12,42.22,42.11,42.2,857100.0,29.5835,29.6538,29.5765,29.6397,857100.0
2013-06-03 15:50:00,42.19,42.26,42.16,42.16,3070700.0,29.6327,29.6819,29.6116,29.6116,3070700.0
2013-06-04 09:30:00,42.18,42.18,42.1,42.11,893100.0,29.6257,29.6257,29.5695,29.5765,893100.0
2013-06-04 09:40:00,42.12,42.13,42.07,42.1,538500.0,29.5835,29.5906,29.5484,29.5695,538500.0
2013-06-04 09:50:00,42.09,42.1,42.06,42.08,311200.0,29.5625,29.5695,29.5414,29.5554,311200.0
2013-06-04 10:00:00,42.08,42.1,42.03,42.03,460900.0,29.5554,29.5695,29.5203,29.5203,460900.0
2013-06-04 10:10:00,42.04,42.06,42.01,42.03,405300.0,29.5274,29.5414,29.5063,29.5203,405300.0
2013-06-04 10:20:00,42.02,42.04,42.0,42.03,411200.0,29.5133,29.5274,29.4993,29.5203,411200.0
2013-06-04 10:30:00,42.04,42.05,42.01,42.05,372300.0,29.5274,29.5344,29.5063,29.5344,372300.0
2013-06-04 10:40:00,42.05,42.05,41.99,41.99,405700.0,29.5344,29.5344,29.4922,29.4922,405700.0
2013-06-04 10:50:00,41.99,42.0,41.91,41.91,480400.0,29.4922,29.4993,29.436,29.436,480400.0
2013-06-04 11:00:00,41.91,41.93,41.89,41.9,647000.0,29.436,29.4501,29.422,29.429,647000.0
2013-06-04 11:10:00,41.9,41.91,41.88,41.89,397100.0,29.429,29.436,29.415,29.422,397100.0
2013-06-04 11:20:00,41.9,41.91,41.88,41.89,237800.0,29.429,29.436,29.415,29.422,237800.0
2013-06-04 11:30:00,41.9,41.9,41.81,41.82,731700.0,29.429,29.429,29.3658,29.3728,731700.0
2013-06-04 11:40:00,41.81,41.85,41.8,41.82,218800.0,29.3658,29.3939,29.3588,29.3728,218800.0
2013-06-04 11:50:00,41.81,41.86,41.8,41.86,259200.0,29.3658,29.4009,29.3588,29.4009,259200.0
2013-06-04 12:00:00,41.85,41.86,41.76,41.78,346700.0,29.3939,29.4009,29.3307,29.3447,346700.0
2013-06-04 12:10:00,41.78,41.81,41.74,41.75,302000.0,29.3447,29.3658,29.3166,29.3237,302000.0
2013-06-04 12:20:00,41.76,41.76,41.73,41.73,221700.0,29.3307,29.3307,29.3096,29.3096,221700.0
2013-06-04 12:30:00,41.73,41.77,41.72,41.75,180600.0,29.3096,29.3377,29.3026,29.3237,180600.0
2013-06-04 12:40:00,41.76,41.76,41.73,41.74,155700.0,29.3307,29.3307,29.3096,29.3166,155700.0
2013-06-04 12:50:00,41.74,41.78,41.73,41.78,187400.0,29.3166,29.3447,29.3096,29.3447,187400.0
2013-06-04 13:00:00,41.77,41.82,41.75,41.82,174900.0,29.3377,29.3728,29.3237,29.3728,174900.0
2013-06-04 13:10:00,41.82,41.83,41.8,41.81,689700.0,29.3728,29.3799,29.3588,29.3658,689700.0
2013-06-04 13:20:00,41.81,41.81,41.68,41.69,313600.0,29.3658,29.3658,29.2745,29.2815,313600.0
2013-06-04 13:30:00,41.69,41.7,41.65,41.67,245800.0,29.2815,29.2885,29.2534,29.2675,245800.0
2013-06-04 13:40:00,41.67,41.68,41.61,41.61,157700.0,29.2675,29.2745,29.2253,29.2253,157700.0
2013-06-04 13:50:00,41.62,41.65,41.6,41.65,183700.0,29.2324,29.2534,29.2183,29.2534,183700.0
2013-06-04 14:00:00,41.65,41.65,41.58,41.58,390900.0,29.2534,29.2534,29.2043,29.2043,390900.0
2013-06-04 14:10:00,41.58,41.64,41.56,41.64,206900.0,29.2043,29.2464,29.1902,29.2464,206900.0
2013-06-04 14:20:00,41.63,41.65,41.6,41.65,325400.0,29.2394,29.2534,29.2183,29.2534,325400.0
2013-06-04 14:30:00,41.65,41.68,41.64,41.66,410800.0,29.2534,29.2745,29.2464,29.2605,410800.0
2013-06-04 14:40:00,41.68,41.72,41.67,41.72,535900.0,29.2745,29.3026,29.2675,29.3026,535900.0
2013-06-04 14:50:00,41.71,41.74,41.68,41.69,316700.0,29.2956,29.3166,29.2745,29.2815,316700.0
2013-06-04 15:00:00,41.68,41.73,41.66,41.71,588000.0,29.2745,29.3096,29.2605,29.2956,588000.0
2013-06-04 15:10:00,41.72,41.73,41.67,41.68,351100.0,29.3026,29.3096,29.2675,29.2745,351100.0
2013-06-04 15:20:00,41.68,41.73,41.67,41.72,263700.0,29.2745,29.3096,29.2675,29.3026,263700.0
2013-06-04 15:30:00,41.72,41.79,41.71,41.77,638500.0,29.3026,29.3518,29.2956,29.3377,638500.0
2013-06-04 15:40:00,41.77,41.83,41.74,41.75,1016800.0,29.3377,29.3799,29.3166,29.3237,1016800.0
2013-06-04 15:50:00,41.74,41.76,41.66,41.7,2396400.0,29.3166,29.3307,29.2605,29.2885,2396400.0
2013-06-05 09:30:00,41.63,41.64,41.52,41.56,1186700.0,29.2394,29.2464,29.1621,29.1902,1186700.0
2013-06-05 09:40:00,41.55,41.62,41.53,41.59,502800.0,29.1832,29.2324,29.1691,29.2113,502800.0
2013-06-05 09:50:00,41.59,41.61,41.51,41.52,513500.0,29.2113,29.2253,29.1551,29.1621,513500.0
2013-06-05 10:00:00,41.52,41.65,41.51,41.55,868300.0,29.1621,29.2534,29.1551,29.1832,868300.0
2013-06-05 10:10:00,41.55,41.56,41.41,41.43,491700.0,29.1832,29.1902,29.0849,29.0989,491700.0
2013-06-05 10:20:00,41.42,41.5,41.41,41.5,300600.0,29.0919,29.1481,29.0849,29.1481,300600.0
2013-06-05 10:30:00,41.5,41.51,41.38,41.38,890200.0,29.1481,29.1551,29.0638,29.0638,890200.0
2013-06-05 10:40:00,41.37,41.39,41.25,41.25,558400.0,29.0568,29.0708,28.9725,28.9725,558400.0
2013-06-05 10:50:00,41.25,41.25,41.18,41.21,620400.0,28.9725,28.9725,28.9233,28.9444,620400.0
2013-06-05 11:00:00,41.21,41.22,41.12,41.13,425200.0,28.9444,28.9514,28.8812,28.8882,425200.0
2013-06-05 11:10:00,41.13,41.17,41.13,41.13,158100.0,28.8882,28.9163,28.8882,28.8882,158100.0
2013-06-05 11:20:00,41.13,41.18,41.11,41.16,560900.0,28.8882,28.9233,28.8742,28.9093,560900.0
2013-06-05 11:30:00,41.15,41.18,41.13,41.18,248700.0,28.9022,28.9233,28.8882,28.9233,248700.0
2013-06-05 11:40:00,41.17,41.18,41.14,41.16,232200.0,28.9163,28.9233,28.8952,28.9093,232200.0
2013-06-05 11:50:00,41.15,41.16,41.1,41.11,185000.0,28.9022,28.9093,28.8671,28.8742,185000.0
2013-06-05 12:00:00,41.11,41.12,41.04,41.05,369200.0,28.8742,28.8812,28.825,28.832,369200.0
2013-06-05 12:10:00,41.06,41.07,41.0,41.01,251100.0,28.839,28.8461,28.7969,28.8039,251100.0
2013-06-05 12:20:00,41.01,41.02,40.98,41.01,390200.0,28.8039,28.8109,28.7828,28.8039,390200.0
2013-06-05 12:30:00,41.01,41.01,40.96,40.97,171500.0,28.8039,28.8039,28.7688,28.7758,171500.0
2013-06-05 12:40:00,40.97,41.01,40.96,40.99,247200.0,28.7758,28.8039,28.7688,28.7899,247200.0
2013-06-05 12:50:00,40.98,41.01,40.97,41.01,149700.0,28.7828,28.8039,28.7758,28.8039,149700.0
2013-06-05 13:00:00,41.01,41.13,40.99,41.13,546800.0,28.8039,28.8882,28.7899,28.8882,546800.0
2013-06-05 13:10:00,41.13,41.14,41.1,41.11,280000.0,28.8882,28.8952,28.8671,28.8742,280000.0
2013-06-05 13:20:00,41.11,41.12,41.05,41.08,607500.0,28.8742,28.8812,28.832,28.8531,607500.0
2013-06-05 13:30:00,41.08,41.09,41.05,41.07,177900.0,28.8531,28.8601,28.832,28.8461,177900.0
2013-06-05 13:40:00,41.06,41.12,41.06,41.07,289100.0,28.839,28.8812,28.839,28.8461,289100.0
2013-06-05 13:50:00,41.07,41.08,41.04,41.05,175000.0,28.8461,28.8531,28.825,28.832,175000.0
2013-06-05 14:00:00,41.05,41.08,41.02,41.06,221300.0,28.832,28.8531,28.8109,28.839,221300.0
2013-06-05 14:10:00,41.05,41.06,41.01,41.02,243000.0,28.832,28.839,28.8039,28.8109,243000.0
2013-06-05 14:20:00,41.03,41.03,40.95,40.96,226500.0,28.818,28.818,28.7618,28.7688,226500.0
2013-06-05 14:30:00,40.96,40.99,40.94,40.98,238700.0,28.7688,28.7899,28.7548,28.7828,238700.0
2013-06-05 14:40:00,40.98,41.02,40.96,41.01,306600.0,28.7828,28.8109,28.7688,28.8039,306600.0
2013-06-05 14:50:00,41.01,41.03,40.96,41.0,419400.0,28.8039,28.818,28.7688,28.7969,419400.0
2013-06-05 15:00:00,40.99,41.01,40.94,40.96,631600.0,28.7899,28.8039,28.7548,28.7688,631600.0
2013-06-05 15:10:00,40.95,41.03,40.94,41.02,708500.0,28.7618,28.818,28.7548,28.8109,708500.0
2013-06-05 15:20:00,41.02,41.05,40.96,41.04,492300.0,28.8109,28.832,28.7688,28.825,492300.0
2013-06-05 15:30:00,41.04,41.08,41.02,41.05,354700.0,28.825,28.8531,28.8109,28.832,354700.0
2013-06-05 15:40:00,41.05,41.06,41.0,41.0,816200.0,28.832,28.839,28.7969,28.7969,816200.0
2013-06-05 15:50:00,41.0,41.0,40.86,40.87,3073000.0,28.7969,28.7969,28.6986,28.7056,3073000.0
2013-06-06 09:30:00,40.8,40.9,40.74,40.88,581700.0,28.6564,28.7267,28.6143,28.7126,581700.0
2013-06-06 09:40:00,40.88,40.91,40.86,40.89,404500.0,28.7126,28.7337,28.6986,28.7196,404500.0
2013-06-06 09:50:00,40.89,40.9,40.8,40.84,755000.0,28.7196,28.7267,28.6564,28.6845,755000.0
2013-06-06 10:00:00,40.84,40.92,40.81,40.83,435900.0,28.6845,28.7407,28.6634,28.6775,435900.0
2013-06-06 10:10:00,40.83,40.83,40.75,40.79,846900.0,28.6775,28.6775,28.6213,28.6494,846900.0
2013-06-06 10:20:00,40.79,40.84,40.78,40.79,475100.0,28.6494,28.6845,28.6424,28.6494,475100.0
2013-06-06 10:30:00,40.8,40.82,40.77,40.78,318300.0,28.6564,28.6705,28.6354,28.6424,318300.0
2013-06-06 10:40:00,40.77,40.81,40.73,40.8,434100.0,28.6354,28.6634,28.6073,28.6564,434100.0
2013-06-06 10:50:00,40.8,40.84,40.77,40.84,382000.0,28.6564,28.6845,28.6354,28.6845,382000.0
2013-06-06 11:00:00,40.83,40.84,40.8,40.82,164500.0,28.6775,28.6845,28.6564,28.6705,164500.0
2013-06-06 11:10:00,40.81,40.85,40.81,40.83,319000.0,28.6634,28.6915,28.6634,28.6775,319000.0
2013-06-06 11:20:00,40.82,40.83,40.78,40.8,664300.0,28.6705,28.6775,28.6424,28.6564,664300.0
2013-06-06 11:30:00,40.79,40.84,40.77,40.84,308500.0,28.6494,28.6845,28.6354,28.6845,308500.0
2013-06-06 11:40:00,40.84,40.9,40.82,40.89,845300.0,28.6845,28.7267,28.6705,28.7196,845300.0
2013-06-06 11:50:00,40.9,40.93,40.89,40.9,639000.0,28.7267,28.7477,28.7196,28.7267,639000.0
2013-06-06 12:00:00,40.9,40.93,40.86,40.87,477800.0,28.7267,28.7477,28.6986,28.7056,477800.0
2013-06-06 12:10:00,40.87,40.92,40.86,40.9,1017600.0,28.7056,28.7407,28.6986,28.7267,1017600.0
2013-06-06 12:20:00,40.9,40.91,40.79,40.82,1336300.0,28.7267,28.7337,28.6494,28.6705,1336300.0
2013-06-06 12:30:00,40.82,40.84,40.76,40.8,379800.0,28.6705,28.6845,28.6283,28.6564,379800.0
2013-06-06 12:40:00,40.8,40.8,40.76,40.79,367200.0,28.6564,28.6564,28.6283,28.6494,367200.0
2013-06-06 12:50:00,40.78,40.78,40.72,40.75,200600.0,28.6424,28.6424,28.6002,28.6213,200600.0
2013-06-06 13:00:00,40.75,40.84,40.75,40.81,248100.0,28.6213,28.6845,28.6213,28.6634,248100.0
2013-06-06 13:10:00,40.81,40.87,40.8,40.86,342700.0,28.6634,28.7056,28.6564,28.6986,342700.0
2013-06-06 13:20:00,40.86,40.87,40.82,40.87,368400.0,28.6986,28.7056,28.6705,28.7056,368400.0
2013-06-06 13:30:00,40.87,40.92,40.85,40.9,235000.0,28.7056,28.7407,28.6915,28.7267,235000.0
2013-06-06 13:40:00,40.9,40.95,40.88,40.94,424500.0,28.7267,28.7618,28.7126,28.7548,424500.0
2013-06-06 13:50:00,40.94,40.95,40.92,40.95,170300.0,28.7548,28.7618,28.7407,28.7618,170300.0
2013-06-06 14:00:00,40.94,40.95,40.9,40.92,414200.0,28.7548,28.7618,28.7267,28.7407,414200.0
2013-06-06 14:10:00,40.93,40.96,40.92,40.95,277200.0,28.7477,28.7688,28.7407,28.7618,277200.0
2013-06-06 14:20:00,40.95,41.02,40.94,41.0,210500.0,28.7618,28.8109,28.7548,28.7969,210500.0
2013-06-06 14:30:00,41.01,41.02,40.97,40.98,332800.0,28.8039,28.8109,28.7758,28.7828,332800.0
2013-06-06 14:40:00,40.98,41.04,40.98,41.04,215200.0,28.7828,28.825,28.7828,28.825,215200.0
2013-06-06 14:50:00,41.04,41.07,41.03,41.07,233000.0,28.825,28.8461,28.818,28.8461,233000.0
2013-06-06 15:00:00,41.07,41.1,41.06,41.08,274100.0,28.8461,28.8671,28.839,28.8531,274100.0
2013-06-06 15:10:00,41.07,41.09,41.04,41.06,163100.0,28.8461,28.8601,28.825,28.839,163100.0
2013-06-06 15:20:00,41.06,41.15,41.06,41.15,177700.0,28.839,28.9022,28.839,28.9022,177700.0
2013-06-06 15:30:00,41.15,41.19,41.14,41.16,485700.0,28.9022,28.9303,28.8952,28.9093,485700.0
2013-06-06 15:40:00,41.17,41.19,41.16,41.18,539300.0,28.9163,28.9303,28.9093,28.9233,539300.0
2013-06-06 15:50:00,41.18,41.29,41.18,41.28,1612000.0,28.9233,29.0006,28.9233,28.9936,1612000.0
2013-06-07 09:30:00,41.09,41.1,40.91,40.97,1580100.0,28.8601,28.8671,28.7337,28.7758,1580100.0
2013-06-07 09:40:00,40.96,40.97,40.87,40.91,648300.0,28.7688,28.7758,28.7056,28.7337,648300.0
2013-06-07 09:50:00,40.92,41.03,40.89,41.03,210900.0,28.7407,28.818,28.7196,28.818,210900.0
2013-06-07 10:00:00,41.04,41.13,41.03,41.12,503300.0,28.825,28.8882,28.818,28.8812,503300.0
2013-06-07 10:10:00,41.13,41.24,41.13,41.23,483000.0,28.8882,28.9655,28.8882,28.9584,483000.0
2013-06-07 10:20:00,41.23,41.28,41.22,41.27,553800.0,28.9584,28.9936,28.9514,28.9865,553800.0
2013-06-07 10:30:00,41.27,41.33,41.26,41.31,340200.0,28.9865,29.0287,28.9795,29.0146,340200.0
2013-06-07 10:40:00,41.32,41.32,41.25,41.27,513100.0,29.0216,29.0216,28.9725,28.9865,513100.0
2013-06-07 10:50:00,41.28,41.32,41.25,41.31,338400.0,28.9936,29.0216,28.9725,29.0146,338400.0
2013-06-07 11:00:00,41.31,41.35,41.31,41.34,302400.0,29.0146,29.0427,29.0146,29.0357,302400.0
2013-06-07 11:10:00,41.35,41.35,41.27,41.32,262800.0,29.0427,29.0427,28.9865,29.0216,262800.0
2013-06-07 11:20:00,41.33,41.38,41.32,41.37,125100.0,29.0287,29.0638,29.0216,29.0568,125100.0
2013-06-07 11:30:00,41.37,41.38,41.34,41.35,148000.0,29.0568,29.0638,29.0357,29.0427,148000.0
2013-06-07 11:40:00,41.36,41.39,41.34,41.36,326500.0,29.0497,29.0708,29.0357,29.0497,326500.0
2013-06-07 11:50:00,41.36,41.38,41.35,41.37,102700.0,29.0497,29.0638,29.0427,29.0568,102700.0
2013-06-07 12:00:00,41.37,41.37,41.33,41.33,112300.0,29.0568,29.0568,29.0287,29.0287,112300.0
2013-06-07 12:10:00,41.34,41.35,41.32,41.34,70800.0,29.0357,29.0427,29.0216,29.0357,70800.0
2013-06-07 12:20:00,41.35,41.35,41.3,41.31,127200.0,29.0427,29.0427,29.0076,29.0146,127200.0
2013-06-07 12:30:00,41.32,41.32,41.25,41.26,218300.0,29.0216,29.0216,28.9725,28.9795,218300.0
2013-06-07 12:40:00,41.27,41.27,41.2,41.21,177200.0,28.9865,28.9865,28.9374,28.9444,177200.0
2013-06-07 12:50:00,41.2,41.24,41.2,41.23,289100.0,28.9374,28.9655,28.9374,28.9584,289100.0
2013-06-07 13:00:00,41.22,41.23,41.2,41.21,126400.0,28.9514,28.9584,28.9374,28.9444,126400.0
2013-06-07 13:10:00,41.21,41.22,41.2,41.21,192800.0,28.9444,28.9514,28.9374,28.9444,192800.0
2013-06-07 13:20:00,41.22,41.22,41.17,41.18,212800.0,28.9514,28.9514,28.9163,28.9233,212800.0
2013-06-07 13:30:00,41.19,41.19,41.16,41.17,396600.0,28.9303,28.9303,28.9093,28.9163,396600.0
2013-06-07 13:40:00,41.17,41.18,41.1,41.11,286700.0,28.9163,28.9233,28.8671,28.8742,286700.0
2013-06-07 13:50:00,41.11,41.14,41.09,41.09,215600.0,28.8742,28.8952,28.8601,28.8601,215600.0
2013-06-07 14:00:00,41.09,41.1,41.03,41.04,426700.0,28.8601,28.8671,28.818,28.825,426700.0
2013-06-07 14:10:00,41.03,41.04,40.99,40.99,312400.0,28.818,28.825,28.7899,28.7899,312400.0
2013-06-07 14:20:00,41.0,41.0,40.86,40.88,573000.0,28.7969,28.7969,28.6986,28.7126,573000.0
2013-06-07 14:30:00,40.88,40.93,40.86,40.91,257400.0,28.7126,28.7477,28.6986,28.7337,257400.0
2013-06-07 14:40:00,40.9,40.94,40.88,40.94,212600.0,28.7267,28.7548,28.7126,28.7548,212600.0
2013-06-07 14:50:00,40.94,41.0,40.94,41.0,461900.0,28.7548,28.7969,28.7548,28.7969,461900.0
2013-06-07 15:00:00,41.0,41.02,40.97,40.99,731300.0,28.7969,28.8109,28.7758,28.7899,731300.0
2013-06-07 15:10:00,40.99,41.03,40.98,41.03,152400.0,28.7899,28.818,28.7828,28.818,152400.0
2013-06-07 15:20:00,41.02,41.03,40.97,40.98,324200.0,28.8109,28.818,28.7758,28.7828,324200.0
2013-06-07 15:30:00,40.98,41.03,40.98,41.02,144200.0,28.7828,28.818,28.7828,28.8109,144200.0
2013-06-07 15:40:00,41.02,41.06,41.01,41.06,223300.0,28.8109,28.839,28.8039,28.839,223300.0
2013-06-07 15:50:00,41.05,41.11,41.04,41.11,1083400.0,28.832,28.8742,28.825,28.8742,1083400.0
2013-06-10 09:30:00,40.72,40.76,40.57,40.57,1677000.0,28.6002,28.6283,28.4949,28.4949,1677000.0
2013-06-10 09:40:00,40.57,40.58,40.48,40.51,996100.0,28.4949,28.5019,28.4317,28.4527,996100.0
2013-06-10 09:50:00,40.52,40.55,40.46,40.46,651800.0,28.4598,28.4808,28.4176,28.4176,651800.0
2013-06-10 10:00:00,40.47,40.47,40.4,40.45,380100.0,28.4246,28.4246,28.3755,28.4106,380100.0
2013-06-10 10:10:00,40.46,40.5,40.44,40.49,290600.0,28.4176,28.4457,28.4036,28.4387,290600.0
2013-06-10 10:20:00,40.5,40.55,40.49,40.54,230500.0,28.4457,28.4808,28.4387,28.4738,230500.0
2013-06-10 10:30:00,40.55,40.59,40.51,40.59,696500.0,28.4808,28.5089,28.4527,28.5089,696500.0
2013-06-10 10:40:00,40.58,40.61,40.54,40.59,919900.0,28.5019,28.523,28.4738,28.5089,919900.0
2013-06-10 10:50:00,40.59,40.64,40.56,40.6,709600.0,28.5089,28.544,28.4879,28.5159,709600.0
2013-06-10 11:00:00,40.6,40.63,40.58,40.62,131300.0,28.5159,28.537,28.5019,28.53,131300.0
2013-06-10 11:10:00,40.62,40.66,40.6,40.61,345600.0,28.53,28.5581,28.5159,28.523,345600.0
2013-06-10 11:20:00,40.62,40.65,40.58,40.59,155500.0,28.53,28.5511,28.5019,28.5089,155500.0
2013-06-10 11:30:00,40.58,40.63,40.56,40.61,164100.0,28.5019,28.537,28.4879,28.523,164100.0
2013-06-10 11:40:00,40.6,40.66,40.6,40.64,620700.0,28.5159,28.5581,28.5159,28.544,620700.0
2013-06-10 11:50:00,40.63,40.64,40.59,40.61,988300.0,28.537,28.544,28.5089,28.523,988300.0
2013-06-10 12:00:00,40.61,40.67,40.61,40.62,224100.0,28.523,28.5651,28.523,28.53,224100.0
2013-06-10 12:10:00,40.63,40.67,40.62,40.65,128300.0,28.537,28.5651,28.53,28.5511,128300.0
2013-06-10 12:20:00,40.64,40.65,40.62,40.64,84100.0,28.544,28.5511,28.53,28.544,84100.0
2013-06-10 12:30:00,40.63,40.64,40.59,40.6,107500.0,28.537,28.544,28.5089,28.5159,107500.0
2013-06-10 12:40:00,40.59,40.6,40.57,40.59,120000.0,28.5089,28.5159,28.4949,28.5089,120000.0
2013-06-10 12:50:00,40.58,40.59,40.52,40.52,142100.0,28.5019,28.5089,28.4598,28.4598,142100.0
2013-06-10 13:00:00,40.52,40.55,40.51,40.54,134900.0,28.4598,28.4808,28.4527,28.4738,134900.0
2013-06-10 13:10:00,40.54,40.54,40.51,40.53,76200.0,28.4738,28.4738,28.4527,28.4668,76200.0
2013-06-10 13:20:00,40.54,40.55,40.52,40.52,111600.0,28.4738,28.4808,28.4598,28.4598,111600.0
2013-06-10 13:30:00,40.52,40.52,40.48,40.51,154100.0,28.4598,28.4598,28.4317,28.4527,154100.0
2013-06-10 13:40:00,40.51,40.54,40.5,40.51,102200.0,28.4527,28.4738,28.4457,28.4527,102200.0
2013-06-10 13:50:00,40.51,40.55,40.5,40.55,95000.0,28.4527,28.4808,28.4457,28.4808,95000.0
2013-06-10 14:00:00,40.54,40.55,40.52,40.52,149200.0,28.4738,28.4808,28.4598,28.4598,149200.0
2013-06-10 14:10:00,40.52,40.53,40.47,40.49,120900.0,28.4598,28.4668,28.4246,28.4387,120900.0
2013-06-10 14:20:00,40.49,40.52,40.48,40.51,182700.0,28.4387,28.4598,28.4317,28.4527,182700.0
2013-06-10 14:30:00,40.52,40.54,40.51,40.52,243400.0,28.4598,28.4738,28.4527,28.4598,243400.0
2013-06-10 14:40:00,40.52,40.58,40.52,40.57,296400.0,28.4598,28.5019,28.4598,28.4949,296400.0
2013-06-10 14:50:00,40.58,40.61,40.58,40.61,204600.0,28.5019,28.523,28.5019,28.523,204600.0
2013-06-10 15:00:00,40.6,40.61,40.55,40.6,148200.0,28.5159,28.523,28.4808,28.5159,148200.0
2013-06-10 15:10:00,40.6,40.6,40.55,40.57,636800.0,28.5159,28.5159,28.4808,28.4949,636800.0
2013-06-10 15:20:00,40.57,40.57,40.53,40.55,563200.0,28.4949,28.4949,28.4668,28.4808,563200.0
2013-06-10 15:30:00,40.55,40.57,40.54,40.55,134700.0,28.4808,28.4949,28.4738,28.4808,134700.0
2013-06-10 15:40:00,40.55,40.56,40.53,40.54,298700.0,28.4808,28.4879,28.4668,28.4738,298700.0
2013-06-10 15:50:00,40.54,40.54,40.5,40.53,978500.0,28.4738,28.4738,28.4457,28.4668,978500.0
2013-06-11 09:30:00,39.7,39.7,39.56,39.59,1006700.0,27.8838,27.8838,27.7855,27.8066,1006700.0
2013-06-11 09:40:00,39.6,39.7,39.6,39.69,949500.0,27.8136,27.8838,27.8136,27.8768,949500.0
2013-06-11 09:50:00,39.68,39.75,39.66,39.66,582600.0,27.8698,27.9189,27.8557,27.8557,582600.0
2013-06-11 10:00:00,39.67,39.73,39.66,39.66,693200.0,27.8628,27.9049,27.8557,27.8557,693200.0
2013-06-11 10:10:00,39.66,39.67,39.62,39.64,552900.0,27.8557,27.8628,27.8276,27.8417,552900.0
2013-06-11 10:20:00,39.63,39.7,39.61,39.69,1208400.0,27.8347,27.8838,27.8206,27.8768,1208400.0
2013-06-11 10:30:00,39.69,39.77,39.68,39.75,887700.0,27.8768,27.933,27.8698,27.9189,887700.0
2013-06-11 10:40:00,39.74,39.79,39.73,39.76,580000.0,27.9119,27.947,27.9049,27.926,580000.0
2013-06-11 10:50:00,39.76,39.8,39.71,39.77,627900.0,27.926,27.9541,27.8908,27.933,627900.0
2013-06-11 11:00:00,39.78,39.79,39.76,39.79,321500.0,27.94,27.947,27.926,27.947,321500.0
2013-06-11 11:10:00,39.79,39.86,39.78,39.84,394600.0,27.947,27.9962,27.94,27.9822,394600.0
2013-06-11 11:20:00,39.84,39.96,39.84,39.95,727500.0,27.9822,28.0664,27.9822,28.0594,727500.0
2013-06-11 11:30:00,39.96,40.0,39.92,39.93,527500.0,28.0664,28.0945,28.0383,28.0454,527500.0
2013-06-11 11:40:00,39.93,39.97,39.92,39.96,109900.0,28.0454,28.0735,28.0383,28.0664,109900.0
2013-06-11 11:50:00,39.96,39.97,39.91,39.92,202000.0,28.0664,28.0735,28.0313,28.0383,202000.0
2013-06-11 12:00:00,39.92,39.94,39.9,39.94,196400.0,28.0383,28.0524,28.0243,28.0524,196400.0
2013-06-11 12:10:00,39.94,39.96,39.93,39.93,511000.0,28.0524,28.0664,28.0454,28.0454,511000.0
2013-06-11 12:20:00,39.93,39.96,39.93,39.95,176200.0,28.0454,28.0664,28.0454,28.0594,176200.0
2013-06-11 12:30:00,39.95,39.96,39.91,39.92,140400.0,28.0594,28.0664,28.0313,28.0383,140400.0
2013-06-11 12:40:00,39.93,39.95,39.92,39.92,132600.0,28.0454,28.0594,28.0383,28.0383,132600.0
2013-06-11 12:50:00,39.93,39.93,39.88,39.9,189500.0,28.0454,28.0454,28.0102,28.0243,189500.0
2013-06-11 13:00:00,39.89,39.92,39.87,39.87,322600.0,28.0173,28.0383,28.0032,28.0032,322600.0
2013-06-11 13:10:00,39.86,39.88,39.79,39.79,236600.0,27.9962,28.0102,27.947,27.947,236600.0
2013-06-11 13:20:00,39.79,39.8,39.76,39.76,182300.0,27.947,27.9541,27.926,27.926,182300.0
2013-06-11 13:30:00,39.76,39.76,39.7,39.72,274100.0,27.926,27.926,27.8838,27.8979,274100.0
2013-06-11 13:40:00,39.72,39.74,39.69,39.72,123300.0,27.8979,27.9119,27.8768,27.8979,123300.0
2013-06-11 13:50:00,39.71,39.76,39.67,39.69,214500.0,27.8908,27.926,27.8628,27.8768,214500.0
2013-06-11 14:00:00,39.68,39.73,39.66,39.71,209300.0,27.8698,27.9049,27.8557,27.8908,209300.0
2013-06-11 14:10:00,39.71,39.78,39.69,39.77,329100.0,27.8908,27.94,27.8768,27.933,329100.0
2013-06-11 14:20:00,39.77,39.81,39.76,39.81,228600.0,27.933,27.9611,27.926,27.9611,228600.0
2013-06-11 14:30:00,39.82,39.84,39.8,39.81,227000.0,27.9681,27.9822,27.9541,27.9611,227000.0
2013-06-11 14:40:00,39.8,39.82,39.78,39.79,294700.0,27.9541,27.9681,27.94,27.947,294700.0
2013-06-11 14:50:00,39.79,39.84,39.78,39.84,297800.0,27.947,27.9822,27.94,27.9822,297800.0
2013-06-11 15:00:00,39.84,39.87,39.83,39.83,322400.0,27.9822,28.0032,27.9751,27.9751,322400.0
2013-06-11 15:10:00,39.83,39.84,39.79,39.81,289100.0,27.9751,27.9822,27.947,27.9611,289100.0
2013-06-11 15:20:00,39.81,39.83,39.76,39.76,813500.0,27.9611,27.9751,27.926,27.926,813500.0
2013-06-11 15:30:00,39.77,39.77,39.72,39.73,471900.0,27.933,27.933,27.8979,27.9049,471900.0
2013-06-11 15:40:00,39.74,39.76,39.68,39.74,1177700.0,27.9119,27.926,27.8698,27.9119,1177700.0
2013-06-11 15:50:00,39.74,39.75,39.71,39.72,799100.0,27.9119,27.9189,27.8908,27.8979,799100.0
2013-06-12 09:30:00,40.07,40.08,39.95,39.95,1006300.0,28.1437,28.1507,28.0594,28.0594,1006300.0
2013-06-12 09:40:00,39.95,39.97,39.88,39.89,592100.0,28.0594,28.0735,28.0102,28.0173,592100.0
2013-06-12 09:50:00,39.89,39.93,39.88,39.88,483200.0,28.0173,28.0454,28.0102,28.0102,483200.0
2013-06-12 10:00:00,39.88,39.88,39.77,39.8,799100.0,28.0102,28.0102,27.933,27.9541,799100.0
2013-06-12 10:10:00,39.8,39.81,39.76,39.8,420800.0,27.9541,27.9611,27.926,27.9541,420800.0
2013-06-12 10:20:00,39.8,39.87,39.79,39.86,438600.0,27.9541,28.0032,27.947,27.9962,438600.0
2013-06-12 10:30:00,39.85,39.86,39.81,39.81,775400.0,27.9892,27.9962,27.9611,27.9611,775400.0
2013-06-12 10:40:00,39.81,39.83,39.76,39.78,484000.0,27.9611,27.9751,27.926,27.94,484000.0
2013-06-12 10:50:00,39.78,39.8,39.71,39.72,261100.0,27.94,27.9541,27.8908,27.8979,261100.0
2013-06-12 11:00:00,39.73,39.73,39.67,39.7,487600.0,27.9049,27.9049,27.8628,27.8838,487600.0
2013-06-12 11:10:00,39.69,39.7,39.63,39.67,296400.0,27.8768,27.8838,27.8347,27.8628,296400.0
2013-06-12 11:20:00,39.67,39.7,39.65,39.66,214100.0,27.8628,27.8838,27.8487,27.8557,214100.0
2013-06-12 11:30:00,39.65,39.69,39.64,39.65,284800.0,27.8487,27.8768,27.8417,27.8487,284800.0
2013-06-12 11:40:00,39.65,39.66,39.53,39.53,544600.0,27.8487,27.8557,27.7644,27.7644,544600.0
2013-06-12 11:50:00,39.53,39.55,39.45,39.48,506400.0,27.7644,27.7785,27.7082,27.7293,506400.0
2013-06-12 12:00:00,39.48,39.5,39.47,39.47,235600.0,27.7293,27.7433,27.7223,27.7223,235600.0
2013-06-12 12:10:00,39.47,39.48,39.42,39.44,332100.0,27.7223,27.7293,27.6872,27.7012,332100.0
2013-06-12 12:20:00,39.45,39.49,39.44,39.47,121500.0,27.7082,27.7363,27.7012,27.7223,121500.0
2013-06-12 12:30:00,39.47,39.49,39.45,39.47,169900.0,27.7223,27.7363,27.7082,27.7223,169900.0
2013-06-12 12:40:00,39.48,39.53,39.45,39.53,215600.0,27.7293,27.7644,27.7082,27.7644,215600.0
2013-06-12 12:50:00,39.54,39.55,39.52,39.54,290300.0,27.7714,27.7785,27.7574,27.7714,290300.0
2013-06-12 13:00:00,39.54,39.65,39.53,39.64,502000.0,27.7714,27.8487,27.7644,27.8417,502000.0
2013-06-12 13:10:00,39.64,39.67,39.62,39.66,301600.0,27.8417,27.8628,27.8276,27.8557,301600.0
2013-06-12 13:20:00,39.66,39.67,39.64,39.65,168600.0,27.8557,27.8628,27.8417,27.8487,168600.0
2013-06-12 13:30:00,39.66,39.67,39.59,39.59,216400.0,27.8557,27.8628,27.8066,27.8066,216400.0
2013-06-12 13:40:00,39.58,39.61,39.57,39.6,179300.0,27.7995,27.8206,27.7925,27.8136,179300.0
2013-06-12 13:50:00,39.6,39.66,39.6,39.62,172600.0,27.8136,27.8557,27.8136,27.8276,172600.0
2013-06-12 14:00:00,39.63,39.64,39.57,39.6,241100.0,27.8347,27.8417,27.7925,27.8136,241100.0
2013-06-12 14:10:00,39.6,39.61,39.5,39.51,268900.0,27.8136,27.8206,27.7433,27.7504,268900.0
2013-06-12 14:20:00,39.51,39.53,39.45,39.46,318200.0,27.7504,27.7644,27.7082,27.7153,318200.0
2013-06-12 14:30:00,39.47,39.48,39.41,39.42,217900.0,27.7223,27.7293,27.6801,27.6872,217900.0
2013-06-12 14:40:00,39.42,39.48,39.42,39.43,217000.0,27.6872,27.7293,27.6872,27.6942,217000.0
2013-06-12 14:50:00,39.42,39.45,39.42,39.44,225100.0,27.6872,27.7082,27.6872,27.7012,225100.0
2013-06-12 15:00:00,39.44,39.44,39.4,39.43,325000.0,27.7012,27.7012,27.6731,27.6942,325000.0
2013-06-12 15:10:00,39.42,39.44,39.39,39.39,356500.0,27.6872,27.7012,27.6661,27.6661,356500.0
2013-06-12 15:20:00,39.39,39.45,39.39,39.45,297100.0,27.6661,27.7082,27.6661,27.7082,297100.0
2013-06-12 15:30:00,39.45,39.45,39.39,39.42,292200.0,27.7082,27.7082,27.6661,27.6872,292200.0
2013-06-12 15:40:00,39.41,39.5,39.41,39.49,622000.0,27.6801,27.7433,27.6801,27.7363,622000.0
2013-06-12 15:50:00,39.49,39.54,39.46,39.47,1768200.0,27.7363,27.7714,27.7153,27.7223,1768200.0
2013-06-13 09:30:00,39.46,39.55,39.43,39.51,1204700.0,27.7153,27.7785,27.6942,27.7504,1204700.0
2013-06-13 09:40:00,39.51,39.69,39.51,39.64,1120700.0,27.7504,27.8768,27.7504,27.8417,1120700.0
2013-06-13 09:50:00,39.64,39.87,39.64,39.86,911200.0,27.8417,28.0032,27.8417,27.9962,911200.0
2013-06-13 10:00:00,39.87,39.92,39.79,39.8,608300.0,28.0032,28.0383,27.947,27.9541,608300.0
2013-06-13 10:10:00,39.8,39.81,39.73,39.8,698800.0,27.9541,27.9611,27.9049,27.9541,698800.0
2013-06-13 10:20:00,39.79,39.83,39.75,39.8,656500.0,27.947,27.9751,27.9189,27.9541,656500.0
2013-06-13 10:30:00,39.8,39.89,39.8,39.88,567100.0,27.9541,28.0173,27.9541,28.0102,567100.0
2013-06-13 10:40:00,39.88,39.91,39.86,39.88,332100.0,28.0102,28.0313,27.9962,28.0102,332100.0
2013-06-13 10:50:00,39.89,39.92,39.84,39.84,215500.0,28.0173,28.0383,27.9822,27.9822,215500.0
2013-06-13 11:00:00,39.84,39.88,39.83,39.87,332200.0,27.9822,28.0102,27.9751,28.0032,332200.0
2013-06-13 11:10:00,39.87,39.91,39.86,39.87,386100.0,28.0032,28.0313,27.9962,28.0032,386100.0
2013-06-13 11:20:00,39.88,39.9,39.86,39.88,411200.0,28.0102,28.0243,27.9962,28.0102,411200.0
2013-06-13 11:30:00,39.88,39.88,39.79,39.84,458900.0,28.0102,28.0102,27.947,27.9822,458900.0
2013-06-13 11:40:00,39.83,39.88,39.83,39.87,243100.0,27.9751,28.0102,27.9751,28.0032,243100.0
2013-06-13 11:50:00,39.86,39.87,39.84,39.86,148800.0,27.9962,28.0032,27.9822,27.9962,148800.0
2013-06-13 12:00:00,39.85,39.89,39.85,39.86,210100.0,27.9892,28.0173,27.9892,27.9962,210100.0
2013-06-13 12:10:00,39.87,39.88,39.81,39.84,233100.0,28.0032,28.0102,27.9611,27.9822,233100.0
2013-06-13 12:20:00,39.83,39.84,39.8,39.82,206200.0,27.9751,27.9822,27.9541,27.9681,206200.0
2013-06-13 12:30:00,39.82,39.92,39.82,39.92,224100.0,27.9681,28.0383,27.9681,28.0383,224100.0
2013-06-13 12:40:00,39.92,39.94,39.9,39.93,279000.0,28.0383,28.0524,28.0243,28.0454,279000.0
2013-06-13 12:50:00,39.93,40.06,39.92,40.06,436600.0,28.0454,28.1367,28.0383,28.1367,436600.0
2013-06-13 13:00:00,40.06,40.07,39.98,39.99,256500.0,28.1367,28.1437,28.0805,28.0875,256500.0
2013-06-13 13:10:00,39.98,40.01,39.97,39.98,195700.0,28.0805,28.1016,28.0735,28.0805,195700.0
2013-06-13 13:20:00,39.98,39.99,39.96,39.99,252900.0,28.0805,28.0875,28.0664,28.0875,252900.0
2013-06-13 13:30:00,39.99,40.0,39.94,39.95,383300.0,28.0875,28.0945,28.0524,28.0594,383300.0
2013-06-13 13:40:00,39.95,39.98,39.92,39.95,296400.0,28.0594,28.0805,28.0383,28.0594,296400.0
2013-06-13 13:50:00,39.95,39.98,39.95,39.96,144200.0,28.0594,28.0805,28.0594,28.0664,144200.0
2013-06-13 14:00:00,39.96,40.03,39.96,40.0,346500.0,28.0664,28.1156,28.0664,28.0945,346500.0
2013-06-13 14:10:00,40.0,40.02,39.98,40.02,176200.0,28.0945,28.1086,28.0805,28.1086,176200.0
2013-06-13 14:20:00,40.01,40.04,40.01,40.03,366600.0,28.1016,28.1226,28.1016,28.1156,366600.0
2013-06-13 14:30:00,40.04,40.05,40.01,40.04,147800.0,28.1226,28.1296,28.1016,28.1226,147800.0
2013-06-13 14:40:00,40.04,40.04,40.0,40.02,238900.0,28.1226,28.1226,28.0945,28.1086,238900.0
2013-06-13 14:50:00,40.01,40.06,40.01,40.06,118900.0,28.1016,28.1367,28.1016,28.1367,118900.0
2013-06-13 15:00:00,40.06,40.12,40.05,40.12,370700.0,28.1367,28.1788,28.1296,28.1788,370700.0
2013-06-13 15:10:00,40.12,40.14,40.09,40.09,345100.0,28.1788,28.1929,28.1577,28.1577,345100.0
2013-06-13 15:20:00,40.09,40.15,40.09,40.14,282000.0,28.1577,28.1999,28.1577,28.1929,282000.0
2013-06-13 15:30:00,40.14,40.19,40.12,40.18,611200.0,28.1929,28.228,28.1788,28.221,611200.0
2013-06-13 15:40:00,40.19,40.34,40.19,40.3,1185400.0,28.228,28.3333,28.228,28.3052,1185400.0
2013-06-13 15:50:00,40.3,40.37,40.27,40.37,3333400.0,28.3052,28.3544,28.2842,28.3544,3333400.0
2013-06-14 09:30:00,40.32,40.32,40.17,40.17,584700.0,28.3193,28.3193,28.2139,28.2139,584700.0
2013-06-14 09:40:00,40.17,40.27,40.12,40.26,811300.0,28.2139,28.2842,28.1788,28.2771,811300.0
2013-06-14 09:50:00,40.26,40.32,40.17,40.3,765200.0,28.2771,28.3193,28.2139,28.3052,765200.0
2013-06-14 10:00:00,40.3,40.35,40.27,40.3,690200.0,28.3052,28.3404,28.2842,28.3052,690200.0
2013-06-14 10:10:00,40.29,40.3,40.22,40.25,319300.0,28.2982,28.3052,28.2491,28.2701,319300.0
2013-06-14 10:20:00,40.25,40.25,40.11,40.11,314700.0,28.2701,28.2701,28.1718,28.1718,314700.0
2013-06-14 10:30:00,40.12,40.35,40.11,40.12,2217900.0,28.1788,28.3404,28.1718,28.1788,2217900.0
2013-06-14 10:40:00,40.13,40.15,40.06,40.07,372200.0,28.1858,28.1999,28.1367,28.1437,372200.0
2013-06-14 10:50:00,40.06,40.07,39.89,39.92,702800.0,28.1367,28.1437,28.0173,28.0383,702800.0
2013-06-14 11:00:00,39.91,39.93,39.85,39.9,620500.0,28.0313,28.0454,27.9892,28.0243,620500.0
2013-06-14 11:10:00,39.9,39.94,39.87,39.91,298400.0,28.0243,28.0524,28.0032,28.0313,298400.0
2013-06-14 11:20:00,39.91,39.98,39.91,39.96,302700.0,28.0313,28.0805,28.0313,28.0664,302700.0
2013-06-14 11:30:00,39.97,39.98,39.91,39.93,213600.0,28.0735,28.0805,28.0313,28.0454,213600.0
2013-06-14 11:40:00,39.93,39.94,39.82,39.84,381000.0,28.0454,28.0524,27.9681,27.9822,381000.0
2013-06-14 11:50:00,39.84,39.94,39.82,39.93,831900.0,27.9822,28.0524,27.9681,28.0454,831900.0
2013-06-14 12:00:00,39.92,39.93,39.85,39.89,239300.0,28.0383,28.0454,27.9892,28.0173,239300.0
2013-06-14 12:10:00,39.9,39.9,39.85,39.89,236300.0,28.0243,28.0243,27.9892,28.0173,236300.0
2013-06-14 12:20:00,39.89,39.93,39.87,39.91,185500.0,28.0173,28.0454,28.0032,28.0313,185500.0
2013-06-14 12:30:00,39.92,39.94,39.87,39.94,150200.0,28.0383,28.0524,28.0032,28.0524,150200.0
2013-06-14 12:40:00,39.93,39.96,39.9,39.9,210600.0,28.0454,28.0664,28.0243,28.0243,210600.0
2013-06-14 12:50:00,39.91,39.91,39.83,39.85,350200.0,28.0313,28.0313,27.9751,27.9892,350200.0
2013-06-14 13:00:00,39.85,39.86,39.79,39.86,493700.0,27.9892,27.9962,27.947,27.9962,493700.0
2013-06-14 13:10:00,39.86,39.9,39.83,39.83,687900.0,27.9962,28.0243,27.9751,27.9751,687900.0
2013-06-14 13:20:00,39.83,39.84,39.75,39.77,585800.0,27.9751,27.9822,27.9189,27.933,585800.0
2013-06-14 13:30:00,39.76,39.79,39.73,39.75,664000.0,27.926,27.947,27.9049,27.9189,664000.0
2013-06-14 13:40:00,39.75,39.78,39.74,39.77,434800.0,27.9189,27.94,27.9119,27.933,434800.0
2013-06-14 13:50:00,39.77,39.77,39.71,39.74,430100.0,27.933,27.933,27.8908,27.9119,430100.0
2013-06-14 14:00:00,39.73,39.75,39.69,39.74,375700.0,27.9049,27.9189,27.8768,27.9119,375700.0
2013-06-14 14:10:00,39.75,39.77,39.73,39.77,314200.0,27.9189,27.933,27.9049,27.933,314200.0
2013-06-14 14:20:00,39.76,39.81,39.74,39.74,1360500.0,27.926,27.9611,27.9119,27.9119,1360500.0
2013-06-14 14:30:00,39.74,39.76,39.71,39.73,438500.0,27.9119,27.926,27.8908,27.9049,438500.0
2013-06-14 14:40:00,39.73,39.74,39.7,39.7,400800.0,27.9049,27.9119,27.8838,27.8838,400800.0
2013-06-14 14:50:00,39.7,39.71,39.64,39.65,277700.0,27.8838,27.8908,27.8417,27.8487,277700.0
2013-06-14 15:00:00,39.64,39.7,39.64,39.66,258800.0,27.8417,27.8838,27.8417,27.8557,258800.0
2013-06-14 15:10:00,39.66,39.71,39.65,39.69,375700.0,27.8557,27.8908,27.8487,27.8768,375700.0
2013-06-14 15:20:00,39.68,39.72,39.66,39.66,457400.0,27.8698,27.8979,27.8557,27.8557,457400.0
2013-06-14 15:30:00,39.67,39.72,39.66,39.68,874800.0,27.8628,27.8979,27.8557,27.8698,874800.0
2013-06-14 15:40:00,39.67,39.72,39.63,39.71,597200.0,27.8628,27.8979,27.8347,27.8908,597200.0
2013-06-14 15:50:00,39.72,39.8,39.71,39.78,3024600.0,27.8979,27.9541,27.8908,27.94,3024600.0
2013-06-17 09:30:00,40.22,40.32,40.19,40.3,751200.0,28.2491,28.3193,28.228,28.3052,751200.0
2013-06-17 09:40:00,40.3,40.36,40.26,40.31,685400.0,28.3052,28.3474,28.2771,28.3123,685400.0
2013-06-17 09:50:00,40.32,40.33,40.28,40.28,543900.0,28.3193,28.3263,28.2912,28.2912,543900.0
2013-06-17 10:00:00,40.29,40.37,40.27,40.35,1029300.0,28.2982,28.3544,28.2842,28.3404,1029300.0
2013-06-17 10:10:00,40.35,40.37,40.33,40.36,672700.0,28.3404,28.3544,28.3263,28.3474,672700.0
2013-06-17 10:20:00,40.36,40.37,40.3,40.32,306700.0,28.3474,28.3544,28.3052,28.3193,306700.0
2013-06-17 10:30:00,40.33,40.35,40.29,40.29,244100.0,28.3263,28.3404,28.2982,28.2982,244100.0
2013-06-17 10:40:00,40.29,40.35,40.28,40.32,262400.0,28.2982,28.3404,28.2912,28.3193,262400.0
2013-06-17 10:50:00,40.32,40.35,40.32,40.35,168300.0,28.3193,28.3404,28.3193,28.3404,168300.0
2013-06-17 11:00:00,40.35,40.36,40.31,40.33,292400.0,28.3404,28.3474,28.3123,28.3263,292400.0
2013-06-17 11:10:00,40.34,40.36,40.32,40.33,403300.0,28.3333,28.3474,28.3193,28.3263,403300.0
2013-06-17 11:20:00,40.33,40.34,40.3,40.34,454600.0,28.3263,28.3333,28.3052,28.3333,454600.0
2013-06-17 11:30:00,40.34,40.35,40.31,40.33,343600.0,28.3333,28.3404,28.3123,28.3263,343600.0
2013-06-17 11:40:00,40.34,40.34,40.3,40.31,399200.0,28.3333,28.3333,28.3052,28.3123,399200.0
2013-06-17 11:50:00,40.3,40.32,40.26,40.27,513000.0,28.3052,28.3193,28.2771,28.2842,513000.0
2013-06-17 12:00:00,40.27,40.28,40.24,40.27,234600.0,28.2842,28.2912,28.2631,28.2842,234600.0
2013-06-17 12:10:00,40.27,40.27,40.24,40.24,153700.0,28.2842,28.2842,28.2631,28.2631,153700.0
2013-06-17 12:20:00,40.24,40.26,40.23,40.23,398700.0,28.2631,28.2771,28.2561,28.2561,398700.0
2013-06-17 12:30:00,40.24,40.26,40.23,40.25,163600.0,28.2631,28.2771,28.2561,28.2701,163600.0
2013-06-17 12:40:00,40.25,40.29,40.24,40.27,234000.0,28.2701,28.2982,28.2631,28.2842,234000.0
2013-06-17 12:50:00,40.26,40.27,40.25,40.25,67300.0,28.2771,28.2842,28.2701,28.2701,67300.0
2013-06-17 13:00:00,40.25,40.28,40.25,40.25,235300.0,28.2701,28.2912,28.2701,28.2701,235300.0
2013-06-17 13:10:00,40.25,40.25,40.24,40.25,113400.0,28.2701,28.2701,28.2631,28.2701,113400.0
2013-06-17 13:20:00,40.24,40.3,40.24,40.28,279400.0,28.2631,28.3052,28.2631,28.2912,279400.0
2013-06-17 13:30:00,40.29,40.29,40.25,40.27,240600.0,28.2982,28.2982,28.2701,28.2842,240600.0
2013-06-17 13:40:00,40.26,40.28,40.25,40.27,156700.0,28.2771,28.2912,28.2701,28.2842,156700.0
2013-06-17 13:50:00,40.27,40.28,40.24,40.25,373100.0,28.2842,28.2912,28.2631,28.2701,373100.0
2013-06-17 14:00:00,40.26,40.28,40.18,40.18,361500.0,28.2771,28.2912,28.221,28.221,361500.0
2013-06-17 14:10:00,40.19,40.19,40.11,40.11,506200.0,28.228,28.228,28.1718,28.1718,506200.0
2013-06-17 14:20:00,40.11,40.14,40.01,40.04,610400.0,28.1718,28.1929,28.1016,28.1226,610400.0
2013-06-17 14:30:00,40.04,40.14,40.03,40.1,1067800.0,28.1226,28.1929,28.1156,28.1648,1067800.0
2013-06-17 14:40:00,40.11,40.14,39.99,40.0,413200.0,28.1718,28.1929,28.0875,28.0945,413200.0
2013-06-17 14:50:00,39.99,40.0,39.87,39.93,750100.0,28.0875,28.0945,28.0032,28.0454,750100.0
2013-06-17 15:00:00,39.92,39.97,39.9,39.95,783900.0,28.0383,28.0735,28.0243,28.0594,783900.0
2013-06-17 15:10:00,39.95,39.96,39.88,39.92,359400.0,28.0594,28.0664,28.0102,28.0383,359400.0
2013-06-17 15:20:00,39.93,40.03,39.9,40.03,1185200.0,28.0454,28.1156,28.0243,28.1156,1185200.0
2013-06-17 15:30:00,40.03,40.12,40.03,40.1,903300.0,28.1156,28.1788,28.1156,28.1648,903300.0
2013-06-17 15:40:00,40.1,40.11,40.05,40.06,918800.0,28.1648,28.1718,28.1296,28.1367,918800.0
2013-06-17 15:50:00,40.06,40.07,39.99,40.06,1554900.0,28.1367,28.1437,28.0875,28.1367,1554900.0
2013-06-18 09:30:00,39.93,40.09,39.91,40.05,631100.0,28.0454,28.1577,28.0313,28.1296,631100.0
2013-06-18 09:40:00,40.05,40.05,39.96,39.98,700900.0,28.1296,28.1296,28.0664,28.0805,700900.0
2013-06-18 09:50:00,39.98,40.02,39.95,39.95,518100.0,28.0805,28.1086,28.0594,28.0594,518100.0
2013-06-18 10:00:00,39.95,39.96,39.84,39.89,2504100.0,28.0594,28.0664,27.9822,28.0173,2504100.0
2013-06-18 10:10:00,39.89,39.89,39.81,39.84,1851300.0,28.0173,28.0173,27.9611,27.9822,1851300.0
2013-06-18 10:20:00,39.85,39.94,39.85,39.93,482500.0,27.9892,28.0524,27.9892,28.0454,482500.0
2013-06-18 10:30:00,39.94,40.02,39.94,40.01,313100.0,28.0524,28.1086,28.0524,28.1016,313100.0
2013-06-18 10:40:00,40.01,40.01,39.94,39.96,201400.0,28.1016,28.1016,28.0524,28.0664,201400.0
2013-06-18 10:50:00,39.96,39.99,39.93,39.96,404600.0,28.0664,28.0875,28.0454,28.0664,404600.0
2013-06-18 11:00:00,39.95,40.0,39.95,39.99,184800.0,28.0594,28.0945,28.0594,28.0875,184800.0
2013-06-18 11:10:00,39.99,40.01,39.98,40.0,244600.0,28.0875,28.1016,28.0805,28.0945,244600.0
2013-06-18 11:20:00,40.0,40.08,40.0,40.06,173200.0,28.0945,28.1507,28.0945,28.1367,173200.0
2013-06-18 11:30:00,40.07,40.14,40.06,40.09,489600.0,28.1437,28.1929,28.1367,28.1577,489600.0
2013-06-18 11:40:00,40.09,40.1,40.05,40.06,178900.0,28.1577,28.1648,28.1296,28.1367,178900.0
2013-06-18 11:50:00,40.05,40.11,40.04,40.09,197500.0,28.1296,28.1718,28.1226,28.1577,197500.0
2013-06-18 12:00:00,40.09,40.12,40.09,40.1,150300.0,28.1577,28.1788,28.1577,28.1648,150300.0
2013-06-18 12:10:00,40.09,40.11,40.09,40.1,110100.0,28.1577,28.1718,28.1577,28.1648,110100.0
2013-06-18 12:20:00,40.1,40.11,40.08,40.1,133200.0,28.1648,28.1718,28.1507,28.1648,133200.0
2013-06-18 12:30:00,40.1,40.13,40.1,40.13,88600.0,28.1648,28.1858,28.1648,28.1858,88600.0
2013-06-18 12:40:00,40.13,40.15,40.13,40.15,105800.0,28.1858,28.1999,28.1858,28.1999,105800.0
2013-06-18 12:50:00,40.15,40.16,40.13,40.16,238300.0,28.1999,28.2069,28.1858,28.2069,238300.0
2013-06-18 13:00:00,40.16,40.17,40.12,40.13,309700.0,28.2069,28.2139,28.1788,28.1858,309700.0
2013-06-18 13:10:00,40.13,40.15,40.1,40.11,257200.0,28.1858,28.1999,28.1648,28.1718,257200.0
2013-06-18 13:20:00,40.11,40.12,40.06,40.06,1561800.0,28.1718,28.1788,28.1367,28.1367,1561800.0
2013-06-18 13:30:00,40.07,40.07,40.02,40.05,442200.0,28.1437,28.1437,28.1086,28.1296,442200.0
2013-06-18 13:40:00,40.04,40.07,40.04,40.05,205300.0,28.1226,28.1437,28.1226,28.1296,205300.0
2013-06-18 13:50:00,40.05,40.09,40.05,40.06,219900.0,28.1296,28.1577,28.1296,28.1367,219900.0
2013-06-18 14:00:00,40.07,40.1,40.04,40.08,216300.0,28.1437,28.1648,28.1226,28.1507,216300.0
2013-06-18 14:10:00,40.08,40.16,40.08,40.15,444400.0,28.1507,28.2069,28.1507,28.1999,444400.0
2013-06-18 14:20:00,40.16,40.18,40.14,40.17,241800.0,28.2069,28.221,28.1929,28.2139,241800.0
2013-06-18 14:30:00,40.17,40.19,40.16,40.18,217000.0,28.2139,28.228,28.2069,28.221,217000.0
2013-06-18 14:40:00,40.18,40.19,40.16,40.16,179000.0,28.221,28.228,28.2069,28.2069,179000.0
2013-06-18 14:50:00,40.16,40.17,40.14,40.14,134000.0,28.2069,28.2139,28.1929,28.1929,134000.0
2013-06-18 15:00:00,40.15,40.15,40.12,40.15,952200.0,28.1999,28.1999,28.1788,28.1999,952200.0
2013-06-18 15:10:00,40.15,40.16,40.09,40.12,1402300.0,28.1999,28.2069,28.1577,28.1788,1402300.0
2013-06-18 15:20:00,40.13,40.15,40.11,40.15,167200.0,28.1858,28.1999,28.1718,28.1999,167200.0
2013-06-18 15:30:00,40.15,40.16,40.11,40.12,178000.0,28.1999,28.2069,28.1718,28.1788,178000.0
2013-06-18 15:40:00,40.11,40.17,40.11,40.16,340000.0,28.1718,28.2139,28.1718,28.2069,340000.0
2013-06-18 15:50:00,40.15,40.18,40.12,40.15,1184200.0,28.1999,28.221,28.1788,28.1999,1184200.0
2013-06-19 09:30:00,39.9,39.96,39.85,39.94,970500.0,28.0243,28.0664,27.9892,28.0524,970500.0
2013-06-19 09:40:00,39.94,39.97,39.92,39.92,655900.0,28.0524,28.0735,28.0383,28.0383,655900.0
2013-06-19 09:50:00,39.92,39.95,39.88,39.95,415500.0,28.0383,28.0594,28.0102,28.0594,415500.0
2013-06-19 10:00:00,39.94,39.97,39.91,39.92,1446200.0,28.0524,28.0735,28.0313,28.0383,1446200.0
2013-06-19 10:10:00,39.92,39.96,39.92,39.94,1205000.0,28.0383,28.0664,28.0383,28.0524,1205000.0
2013-06-19 10:20:00,39.93,39.99,39.92,39.97,1534800.0,28.0454,28.0875,28.0383,28.0735,1534800.0
2013-06-19 10:30:00,39.97,39.98,39.96,39.96,553500.0,28.0735,28.0805,28.0664,28.0664,553500.0
2013-06-19 10:40:00,39.96,39.98,39.93,39.94,652100.0,28.0664,28.0805,28.0454,28.0524,652100.0
2013-06-19 10:50:00,39.94,39.95,39.89,39.93,1198900.0,28.0524,28.0594,28.0173,28.0454,1198900.0
2013-06-19 11:00:00,39.94,39.94,39.9,39.92,685100.0,28.0524,28.0524,28.0243,28.0383,685100.0
2013-06-19 11:10:00,39.92,39.93,39.91,39.93,259100.0,28.0383,28.0454,28.0313,28.0454,259100.0
2013-06-19 11:20:00,39.92,39.93,39.89,39.91,343100.0,28.0383,28.0454,28.0173,28.0313,343100.0
2013-06-19 11:30:00,39.91,39.93,39.89,39.91,268300.0,28.0313,28.0454,28.0173,28.0313,268300.0
2013-06-19 11:40:00,39.91,39.92,39.9,39.9,276100.0,28.0313,28.0383,28.0243,28.0243,276100.0
2013-06-19 11:50:00,39.91,39.91,39.87,39.88,444500.0,28.0313,28.0313,28.0032,28.0102,444500.0
2013-06-19 12:00:00,39.88,39.88,39.87,39.87,193200.0,28.0102,28.0102,28.0032,28.0032,193200.0
2013-06-19 12:10:00,39.87,39.88,39.86,39.86,278600.0,28.0032,28.0102,27.9962,27.9962,278600.0
2013-06-19 12:20:00,39.85,39.89,39.85,39.88,352100.0,27.9892,28.0173,27.9892,28.0102,352100.0
2013-06-19 12:30:00,39.88,39.96,39.85,39.93,1076000.0,28.0102,28.0664,27.9892,28.0454,1076000.0
2013-06-19 12:40:00,39.93,39.98,39.91,39.98,250500.0,28.0454,28.0805,28.0313,28.0805,250500.0
2013-06-19 12:50:00,39.97,39.98,39.93,39.94,210600.0,28.0735,28.0805,28.0454,28.0524,210600.0
2013-06-19 13:00:00,39.94,39.95,39.9,39.9,330800.0,28.0524,28.0594,28.0243,28.0243,330800.0
2013-06-19 13:10:00,39.9,39.91,39.88,39.88,269600.0,28.0243,28.0313,28.0102,28.0102,269600.0
2013-06-19 13:20:00,39.89,39.89,39.87,39.88,200000.0,28.0173,28.0173,28.0032,28.0102,200000.0
2013-06-19 13:30:00,39.88,39.89,39.87,39.89,135500.0,28.0102,28.0173,28.0032,28.0173,135500.0
2013-06-19 13:40:00,39.89,39.89,39.85,39.86,270900.0,28.0173,28.0173,27.9892,27.9962,270900.0
2013-06-19 13:50:00,39.86,39.89,39.84,39.87,558000.0,27.9962,28.0173,27.9822,28.0032,558000.0
2013-06-19 14:00:00,39.88,39.91,39.54,39.6,1741300.0,28.0102,28.0313,27.7714,27.8136,1741300.0
2013-06-19 14:10:00,39.6,39.77,39.52,39.71,1209100.0,27.8136,27.933,27.7574,27.8908,1209100.0
2013-06-19 14:20:00,39.71,39.72,39.53,39.6,526400.0,27.8908,27.8979,27.7644,27.8136,526400.0
2013-06-19 14:30:00,39.59,39.68,39.48,39.56,904100.0,27.8066,27.8698,27.7293,27.7855,904100.0
2013-06-19 14:40:00,39.55,39.55,39.19,39.2,1753100.0,27.7785,27.7785,27.5256,27.5326,1753100.0
2013-06-19 14:50:00,39.21,39.21,38.87,38.91,1018600.0,27.5397,27.5397,27.3009,27.329,1018600.0
2013-06-19 15:00:00,38.92,39.07,38.86,39.03,1427100.0,27.336,27.4413,27.2938,27.4132,1427100.0
2013-06-19 15:10:00,39.02,39.06,38.95,38.97,673600.0,27.4062,27.4343,27.357,27.3711,673600.0
2013-06-19 15:20:00,38.96,39.14,38.94,39.14,653700.0,27.3641,27.4905,27.35,27.4905,653700.0
2013-06-19 15:30:00,39.14,39.16,39.05,39.11,1062900.0,27.4905,27.5045,27.4273,27.4694,1062900.0
2013-06-19 15:40:00,39.12,39.12,38.9,38.95,2033400.0,27.4765,27.4765,27.3219,27.357,2033400.0
2013-06-19 15:50:00,38.94,38.96,38.85,38.86,3959700.0,27.35,27.3641,27.2868,27.2938,3959700.0
2013-06-20 09:30:00,38.02,38.02,37.74,37.81,3405100.0,26.7039,26.7039,26.5072,26.5564,3405100.0
2013-06-20 09:40:00,37.81,37.87,37.76,37.85,1679400.0,26.5564,26.5985,26.5212,26.5844,1679400.0
2013-06-20 09:50:00,37.85,37.89,37.75,37.76,1481700.0,26.5844,26.6125,26.5142,26.5212,1481700.0
2013-06-20 10:00:00,37.76,37.8,37.64,37.67,3203000.0,26.5212,26.5493,26.437,26.458,3203000.0
2013-06-20 10:10:00,37.67,37.68,37.45,37.5,3343100.0,26.458,26.465,26.3035,26.3386,3343100.0
2013-06-20 10:20:00,37.5,37.56,37.46,37.47,1103200.0,26.3386,26.3808,26.3105,26.3176,1103200.0
2013-06-20 10:30:00,37.47,37.47,37.36,37.44,3055000.0,26.3176,26.3176,26.2403,26.2965,3055000.0
2013-06-20 10:40:00,37.43,37.54,37.4,37.5,2249000.0,26.2895,26.3667,26.2684,26.3386,2249000.0
2013-06-20 10:50:00,37.5,37.63,37.5,37.6,2142400.0,26.3386,26.4299,26.3386,26.4089,2142400.0
2013-06-20 11:00:00,37.61,37.64,37.5,37.5,2651000.0,26.4159,26.437,26.3386,26.3386,2651000.0
2013-06-20 11:10:00,37.51,37.6,37.48,37.57,1118500.0,26.3456,26.4089,26.3246,26.3878,1118500.0
2013-06-20 11:20:00,37.57,37.7,37.56,37.7,999600.0,26.3878,26.4791,26.3808,26.4791,999600.0
2013-06-20 11:30:00,37.7,37.79,37.69,37.79,983700.0,26.4791,26.5423,26.4721,26.5423,983700.0
2013-06-20 11:40:00,37.79,37.82,37.75,37.77,2037200.0,26.5423,26.5634,26.5142,26.5283,2037200.0
2013-06-20 11:50:00,37.77,37.81,37.73,37.77,1785000.0,26.5283,26.5564,26.5002,26.5283,1785000.0
2013-06-20 12:00:00,37.76,37.85,37.76,37.8,1825200.0,26.5212,26.5844,26.5212,26.5493,1825200.0
2013-06-20 12:10:00,37.8,37.86,37.79,37.83,1524500.0,26.5493,26.5915,26.5423,26.5704,1524500.0
2013-06-20 12:20:00,37.83,37.84,37.76,37.77,1067200.0,26.5704,26.5774,26.5212,26.5283,1067200.0
2013-06-20 12:30:00,37.77,37.85,37.77,37.77,624800.0,26.5283,26.5844,26.5283,26.5283,624800.0
2013-06-20 12:40:00,37.77,37.79,37.74,37.75,925400.0,26.5283,26.5423,26.5072,26.5142,925400.0
2013-06-20 12:50:00,37.75,37.76,37.71,37.71,579900.0,26.5142,26.5212,26.4861,26.4861,579900.0
2013-06-20 13:00:00,37.71,37.72,37.67,37.72,686600.0,26.4861,26.4931,26.458,26.4931,686600.0
2013-06-20 13:10:00,37.72,37.74,37.61,37.64,699700.0,26.4931,26.5072,26.4159,26.437,699700.0
2013-06-20 13:20:00,37.63,37.63,37.55,37.57,3166700.0,26.4299,26.4299,26.3737,26.3878,3166700.0
2013-06-20 13:30:00,37.57,37.62,37.56,37.59,1113800.0,26.3878,26.4229,26.3808,26.4018,1113800.0
2013-06-20 13:40:00,37.59,37.68,37.55,37.66,1354700.0,26.4018,26.465,26.3737,26.451,1354700.0
2013-06-20 13:50:00,37.65,37.66,37.57,37.62,1991400.0,26.444,26.451,26.3878,26.4229,1991400.0
2013-06-20 14:00:00,37.63,37.63,37.55,37.55,964100.0,26.4299,26.4299,26.3737,26.3737,964100.0
2013-06-20 14:10:00,37.55,37.56,37.4,37.41,2049000.0,26.3737,26.3808,26.2684,26.2754,2049000.0
2013-06-20 14:20:00,37.41,37.41,37.2,37.2,1442000.0,26.2754,26.2754,26.1279,26.1279,1442000.0
2013-06-20 14:30:00,37.2,37.28,37.16,37.2,1295200.0,26.1279,26.1841,26.0998,26.1279,1295200.0
2013-06-20 14:40:00,37.2,37.25,37.17,37.18,954600.0,26.1279,26.163,26.1068,26.1139,954600.0
2013-06-20 14:50:00,37.17,37.18,36.98,37.0,2658900.0,26.1068,26.1139,25.9734,25.9874,2658900.0
2013-06-20 15:00:00,36.99,37.14,36.98,37.12,2118500.0,25.9804,26.0858,25.9734,26.0717,2118500.0
2013-06-20 15:10:00,37.11,37.12,36.88,36.88,2875900.0,26.0647,26.0717,25.9032,25.9032,2875900.0
2013-06-20 15:20:00,36.88,36.99,36.75,36.99,3897100.0,25.9032,25.9804,25.8118,25.9804,3897100.0
2013-06-20 15:30:00,37.0,37.07,36.96,37.03,3402400.0,25.9874,26.0366,25.9593,26.0085,3402400.0
2013-06-20 15:40:00,37.03,37.14,37.0,37.14,2343900.0,26.0085,26.0858,25.9874,26.0858,2343900.0
2013-06-20 15:50:00,37.13,37.28,37.12,37.2,4530300.0,26.0787,26.1841,26.0717,26.1279,4530300.0
2013-06-21 09:30:00,37.71,37.8,37.58,37.59,2043000.0,26.4861,26.5493,26.3948,26.4018,2043000.0
2013-06-21 09:40:00,37.59,37.78,37.53,37.73,1425700.0,26.4018,26.5353,26.3597,26.5002,1425700.0
2013-06-21 09:50:00,37.72,37.73,37.6,37.63,898300.0,26.4931,26.5002,26.4089,26.4299,898300.0
2013-06-21 10:00:00,37.61,37.66,37.53,37.56,1530400.0,26.4159,26.451,26.3597,26.3808,1530400.0
2013-06-21 10:10:00,37.55,37.59,37.46,37.46,968300.0,26.3737,26.4018,26.3105,26.3105,968300.0
2013-06-21 10:20:00,37.46,37.48,37.39,37.39,686000.0,26.3105,26.3246,26.2614,26.2614,686000.0
2013-06-21 10:30:00,37.4,37.41,37.33,37.39,793100.0,26.2684,26.2754,26.2192,26.2614,793100.0
2013-06-21 10:40:00,37.38,37.45,37.33,37.44,550800.0,26.2543,26.3035,26.2192,26.2965,550800.0
2013-06-21 10:50:00,37.43,37.49,37.41,37.44,653700.0,26.2895,26.3316,26.2754,26.2965,653700.0
2013-06-21 11:00:00,37.44,37.46,37.38,37.39,677100.0,26.2965,26.3105,26.2543,26.2614,677100.0
2013-06-21 11:10:00,37.4,37.41,37.34,37.38,1287600.0,26.2684,26.2754,26.2262,26.2543,1287600.0
2013-06-21 11:20:00,37.37,37.37,37.23,37.23,1549800.0,26.2473,26.2473,26.149,26.149,1549800.0
2013-06-21 11:30:00,37.23,37.23,37.14,37.19,865500.0,26.149,26.149,26.0858,26.1209,865500.0
2013-06-21 11:40:00,37.2,37.21,37.13,37.18,716800.0,26.1279,26.1349,26.0787,26.1139,716800.0
2013-06-21 11:50:00,37.18,37.18,37.1,37.12,830600.0,26.1139,26.1139,26.0577,26.0717,830600.0
2013-06-21 12:00:00,37.11,37.32,37.11,37.29,1646100.0,26.0647,26.2122,26.0647,26.1911,1646100.0
2013-06-21 12:10:00,37.28,37.34,37.27,37.29,692600.0,26.1841,26.2262,26.1771,26.1911,692600.0
2013-06-21 12:20:00,37.29,37.3,37.25,37.29,1001500.0,26.1911,26.1981,26.163,26.1911,1001500.0
2013-06-21 12:30:00,37.3,37.37,37.28,37.37,781200.0,26.1981,26.2473,26.1841,26.2473,781200.0
2013-06-21 12:40:00,37.36,37.6,37.36,37.6,524100.0,26.2403,26.4089,26.2403,26.4089,524100.0
2013-06-21 12:50:00,37.6,37.74,37.56,37.73,477600.0,26.4089,26.5072,26.3808,26.5002,477600.0
2013-06-21 13:00:00,37.73,37.74,37.63,37.66,624700.0,26.5002,26.5072,26.4299,26.451,624700.0
2013-06-21 13:10:00,37.66,37.86,37.66,37.84,818600.0,26.451,26.5915,26.451,26.5774,818600.0
2013-06-21 13:20:00,37.84,37.85,37.69,37.72,613900.0,26.5774,26.5844,26.4721,26.4931,613900.0
2013-06-21 13:30:00,37.73,37.77,37.69,37.76,402400.0,26.5002,26.5283,26.4721,26.5212,402400.0
2013-06-21 13:40:00,37.77,37.77,37.65,37.66,400900.0,26.5283,26.5283,26.444,26.451,400900.0
2013-06-21 13:50:00,37.65,37.67,37.55,37.58,880300.0,26.444,26.458,26.3737,26.3948,880300.0
2013-06-21 14:00:00,37.57,37.59,37.46,37.48,815600.0,26.3878,26.4018,26.3105,26.3246,815600.0
2013-06-21 14:10:00,37.48,37.66,37.47,37.65,416800.0,26.3246,26.451,26.3176,26.444,416800.0
2013-06-21 14:20:00,37.66,37.75,37.58,37.74,1509800.0,26.451,26.5142,26.3948,26.5072,1509800.0
2013-06-21 14:30:00,37.74,37.8,37.71,37.77,636200.0,26.5072,26.5493,26.4861,26.5283,636200.0
2013-06-21 14:40:00,37.77,37.82,37.73,37.82,1158200.0,26.5283,26.5634,26.5002,26.5634,1158200.0
2013-06-21 14:50:00,37.82,37.89,37.81,37.88,556000.0,26.5634,26.6125,26.5564,26.6055,556000.0
2013-06-21 15:00:00,37.88,38.0,37.85,37.97,1396100.0,26.6055,26.6898,26.5844,26.6687,1396100.0
2013-06-21 15:10:00,37.97,38.01,37.92,37.94,993600.0,26.6687,26.6968,26.6336,26.6477,993600.0
2013-06-21 15:20:00,37.95,38.0,37.93,37.99,650300.0,26.6547,26.6898,26.6406,26.6828,650300.0
2013-06-21 15:30:00,37.99,38.01,37.93,37.98,740800.0,26.6828,26.6968,26.6406,26.6758,740800.0
2013-06-21 15:40:00,37.98,37.99,37.81,37.88,1693900.0,26.6758,26.6828,26.5564,26.6055,1693900.0
2013-06-21 15:50:00,37.88,37.92,37.82,37.83,4392200.0,26.6055,26.6336,26.5634,26.5704,4392200.0
2013-06-24 09:30:00,36.5,36.5,36.26,36.29,1524100.0,25.9917,25.9917,25.8208,25.8421,1524100.0
2013-06-24 09:40:00,36.29,36.42,36.28,36.37,1712000.0,25.8421,25.9347,25.835,25.8991,1712000.0
2013-06-24 09:50:00,36.37,36.39,36.13,36.15,1871000.0,25.8991,25.9133,25.7282,25.7424,1871000.0
2013-06-24 10:00:00,36.14,36.22,36.06,36.19,1104300.0,25.7353,25.7923,25.6783,25.7709,1104300.0
2013-06-24 10:10:00,36.19,36.26,36.15,36.23,1326500.0,25.7709,25.8208,25.7424,25.7994,1326500.0
2013-06-24 10:20:00,36.23,36.23,36.09,36.11,1163700.0,25.7994,25.7994,25.6997,25.7139,1163700.0
2013-06-24 10:30:00,36.11,36.19,36.06,36.18,894000.0,25.7139,25.7709,25.6783,25.7638,894000.0
2013-06-24 10:40:00,36.18,36.2,36.12,36.17,1706300.0,25.7638,25.778,25.7211,25.7567,1706300.0
2013-06-24 10:50:00,36.18,36.19,36.13,36.16,748600.0,25.7638,25.7709,25.7282,25.7495,748600.0
2013-06-24 11:00:00,36.16,36.22,36.11,36.16,1241400.0,25.7495,25.7923,25.7139,25.7495,1241400.0
2013-06-24 11:10:00,36.16,36.19,36.08,36.08,1135500.0,25.7495,25.7709,25.6926,25.6926,1135500.0
2013-06-24 11:20:00,36.08,36.09,36.02,36.02,458000.0,25.6926,25.6997,25.6498,25.6498,458000.0
2013-06-24 11:30:00,36.02,36.13,36.02,36.13,604200.0,25.6498,25.7282,25.6498,25.7282,604200.0
2013-06-24 11:40:00,36.13,36.18,36.08,36.13,868200.0,25.7282,25.7638,25.6926,25.7282,868200.0
2013-06-24 11:50:00,36.13,36.22,36.12,36.17,1652500.0,25.7282,25.7923,25.7211,25.7567,1652500.0
2013-06-24 12:00:00,36.16,36.21,36.03,36.06,1119800.0,25.7495,25.7851,25.657,25.6783,1119800.0
2013-06-24 12:10:00,36.05,36.12,36.03,36.06,475600.0,25.6712,25.7211,25.657,25.6783,475600.0
2013-06-24 12:20:00,36.06,36.19,36.03,36.16,725200.0,25.6783,25.7709,25.657,25.7495,725200.0
2013-06-24 12:30:00,36.16,36.23,36.16,36.17,434900.0,25.7495,25.7994,25.7495,25.7567,434900.0
2013-06-24 12:40:00,36.17,36.25,36.14,36.23,939100.0,25.7567,25.8136,25.7353,25.7994,939100.0
2013-06-24 12:50:00,36.24,36.45,36.22,36.44,3548400.0,25.8065,25.956,25.7923,25.9489,3548400.0
2013-06-24 13:00:00,36.44,36.44,36.37,36.38,1185500.0,25.9489,25.9489,25.8991,25.9062,1185500.0
2013-06-24 13:10:00,36.38,36.49,36.36,36.48,1229500.0,25.9062,25.9845,25.892,25.9774,1229500.0
2013-06-24 13:20:00,36.48,36.5,36.44,36.47,590900.0,25.9774,25.9917,25.9489,25.9703,590900.0
2013-06-24 13:30:00,36.47,36.5,36.43,36.47,1024200.0,25.9703,25.9917,25.9418,25.9703,1024200.0
2013-06-24 13:40:00,36.48,36.66,36.48,36.59,1098100.0,25.9774,26.1056,25.9774,26.0557,1098100.0
2013-06-24 13:50:00,36.59,36.6,36.51,36.57,852300.0,26.0557,26.0629,25.9988,26.0415,852300.0
2013-06-24 14:00:00,36.57,36.67,36.53,36.65,1070700.0,26.0415,26.1127,26.013,26.0985,1070700.0
2013-06-24 14:10:00,36.66,36.69,36.62,36.69,1519500.0,26.1056,26.127,26.0771,26.127,1519500.0
2013-06-24 14:20:00,36.69,36.82,36.69,36.81,1108000.0,26.127,26.2195,26.127,26.2124,1108000.0
2013-06-24 14:30:00,36.81,36.92,36.79,36.92,1071200.0,26.2124,26.2907,26.1982,26.2907,1071200.0
2013-06-24 14:40:00,36.91,36.92,36.77,36.83,1200400.0,26.2836,26.2907,26.1839,26.2266,1200400.0
2013-06-24 14:50:00,36.83,36.87,36.77,36.79,1564800.0,26.2266,26.2551,26.1839,26.1982,1564800.0
2013-06-24 15:00:00,36.79,36.85,36.76,36.79,612600.0,26.1982,26.2409,26.1768,26.1982,612600.0
2013-06-24 15:10:00,36.79,36.83,36.65,36.66,818900.0,26.1982,26.2266,26.0985,26.1056,818900.0
2013-06-24 15:20:00,36.67,36.74,36.62,36.66,1124100.0,26.1127,26.1626,26.0771,26.1056,1124100.0
2013-06-24 15:30:00,36.65,36.78,36.65,36.74,1362800.0,26.0985,26.191,26.0985,26.1626,1362800.0
2013-06-24 15:40:00,36.74,36.74,36.58,36.64,1714800.0,26.1626,26.1626,26.0486,26.0913,1714800.0
2013-06-24 15:50:00,36.63,36.67,36.5,36.5,3815700.0,26.0842,26.1127,25.9917,25.9917,3815700.0
2013-06-25 09:30:00,37.11,37.26,36.95,36.97,3941600.0,26.426,26.5329,26.3121,26.3263,3941600.0
2013-06-25 09:40:00,36.97,37.11,36.96,36.99,2471400.0,26.3263,26.426,26.3192,26.3406,2471400.0
2013-06-25 09:50:00,37.0,37.02,36.88,36.99,1550900.0,26.3477,26.3619,26.2623,26.3406,1550900.0
2013-06-25 10:00:00,36.99,37.04,36.8,36.85,2738300.0,26.3406,26.3762,26.2053,26.2409,2738300.0
2013-06-25 10:10:00,36.84,36.84,36.69,36.69,878900.0,26.2338,26.2338,26.127,26.127,878900.0
2013-06-25 10:20:00,36.69,36.79,36.68,36.75,1275200.0,26.127,26.1982,26.1198,26.1697,1275200.0
2013-06-25 10:30:00,36.74,36.85,36.73,36.83,955500.0,26.1626,26.2409,26.1554,26.2266,955500.0
2013-06-25 10:40:00,36.83,36.94,36.8,36.94,793400.0,26.2266,26.305,26.2053,26.305,793400.0
2013-06-25 10:50:00,36.94,36.97,36.92,36.95,1377100.0,26.305,26.3263,26.2907,26.3121,1377100.0
2013-06-25 11:00:00,36.95,37.01,36.93,37.01,1133700.0,26.3121,26.3548,26.2979,26.3548,1133700.0
2013-06-25 11:10:00,37.0,37.02,36.95,36.95,1007900.0,26.3477,26.3619,26.3121,26.3121,1007900.0
2013-06-25 11:20:00,36.96,36.98,36.93,36.95,858200.0,26.3192,26.3335,26.2979,26.3121,858200.0
2013-06-25 11:30:00,36.95,37.0,36.94,36.98,451900.0,26.3121,26.3477,26.305,26.3335,451900.0
2013-06-25 11:40:00,36.97,37.01,36.91,36.96,1279400.0,26.3263,26.3548,26.2836,26.3192,1279400.0
2013-06-25 11:50:00,36.96,37.03,36.95,36.98,1658400.0,26.3192,26.3691,26.3121,26.3335,1658400.0
2013-06-25 12:00:00,36.98,36.99,36.95,36.95,968600.0,26.3335,26.3406,26.3121,26.3121,968600.0
2013-06-25 12:10:00,36.96,36.98,36.94,36.96,338500.0,26.3192,26.3335,26.305,26.3192,338500.0
2013-06-25 12:20:00,36.96,36.97,36.91,36.92,331100.0,26.3192,26.3263,26.2836,26.2907,331100.0
2013-06-25 12:30:00,36.92,36.98,36.91,36.98,923600.0,26.2907,26.3335,26.2836,26.3335,923600.0
2013-06-25 12:40:00,36.98,37.01,36.97,37.0,420500.0,26.3335,26.3548,26.3263,26.3477,420500.0
2013-06-25 12:50:00,36.99,37.03,36.98,37.02,294500.0,26.3406,26.3691,26.3335,26.3619,294500.0
2013-06-25 13:00:00,37.02,37.02,36.94,36.95,678600.0,26.3619,26.3619,26.305,26.3121,678600.0
2013-06-25 13:10:00,36.95,36.97,36.91,36.92,455100.0,26.3121,26.3263,26.2836,26.2907,455100.0
2013-06-25 13:20:00,36.91,36.92,36.87,36.88,604700.0,26.2836,26.2907,26.2551,26.2623,604700.0
2013-06-25 13:30:00,36.89,36.9,36.85,36.88,941700.0,26.2694,26.2765,26.2409,26.2623,941700.0
2013-06-25 13:40:00,36.88,36.97,36.87,36.95,573300.0,26.2623,26.3263,26.2551,26.3121,573300.0
2013-06-25 13:50:00,36.95,36.97,36.91,36.92,412700.0,26.3121,26.3263,26.2836,26.2907,412700.0
2013-06-25 14:00:00,36.91,36.96,36.89,36.93,420600.0,26.2836,26.3192,26.2694,26.2979,420600.0
2013-06-25 14:10:00,36.92,37.01,36.92,37.01,389100.0,26.2907,26.3548,26.2907,26.3548,389100.0
2013-06-25 14:20:00,37.01,37.01,36.92,36.98,988300.0,26.3548,26.3548,26.2907,26.3335,988300.0
2013-06-25 14:30:00,36.98,37.06,36.95,37.05,497000.0,26.3335,26.3904,26.3121,26.3833,497000.0
2013-06-25 14:40:00,37.04,37.06,37.02,37.06,473100.0,26.3762,26.3904,26.3619,26.3904,473100.0
2013-06-25 14:50:00,37.05,37.09,37.03,37.06,674300.0,26.3833,26.4118,26.3691,26.3904,674300.0
2013-06-25 15:00:00,37.05,37.09,37.05,37.08,1011200.0,26.3833,26.4118,26.3833,26.4047,1011200.0
2013-06-25 15:10:00,37.08,37.14,37.08,37.11,865200.0,26.4047,26.4474,26.4047,26.426,865200.0
2013-06-25 15:20:00,37.11,37.18,37.1,37.18,1345000.0,26.426,26.4759,26.4189,26.4759,1345000.0
2013-06-25 15:30:00,37.18,37.25,37.17,37.22,1191200.0,26.4759,26.5257,26.4688,26.5044,1191200.0
2013-06-25 15:40:00,37.21,37.25,37.18,37.21,1672600.0,26.4972,26.5257,26.4759,26.4972,1672600.0
2013-06-25 15:50:00,37.2,37.23,37.17,37.21,3742300.0,26.4901,26.5115,26.4688,26.4972,3742300.0
2013-06-26 09:30:00,37.63,37.84,37.56,37.83,2635500.0,26.7963,26.9459,26.7465,26.9387,2635500.0
2013-06-26 09:40:00,37.83,37.84,37.72,37.79,1059700.0,26.9387,26.9459,26.8604,26.9103,1059700.0
2013-06-26 09:50:00,37.79,37.84,37.78,37.81,1178300.0,26.9103,26.9459,26.9031,26.9245,1178300.0
2013-06-26 10:00:00,37.82,37.84,37.76,37.77,927500.0,26.9316,26.9459,26.8889,26.896,927500.0
2013-06-26 10:10:00,37.78,37.8,37.74,37.77,752200.0,26.9031,26.9174,26.8747,26.896,752200.0
2013-06-26 10:20:00,37.77,37.83,37.76,37.77,753600.0,26.896,26.9387,26.8889,26.896,753600.0
2013-06-26 10:30:00,37.76,37.78,37.69,37.77,867300.0,26.8889,26.9031,26.8391,26.896,867300.0
2013-06-26 10:40:00,37.77,37.78,37.74,37.76,1410000.0,26.896,26.9031,26.8747,26.8889,1410000.0
2013-06-26 10:50:00,37.76,37.78,37.71,37.71,1031000.0,26.8889,26.9031,26.8533,26.8533,1031000.0
2013-06-26 11:00:00,37.71,37.72,37.61,37.64,1695900.0,26.8533,26.8604,26.7821,26.8034,1695900.0
2013-06-26 11:10:00,37.63,37.68,37.62,37.63,1030300.0,26.7963,26.8319,26.7892,26.7963,1030300.0
2013-06-26 11:20:00,37.64,37.65,37.59,37.6,1120900.0,26.8034,26.8106,26.7678,26.775,1120900.0
2013-06-26 11:30:00,37.6,37.64,37.58,37.6,901700.0,26.775,26.8034,26.7607,26.775,901700.0
2013-06-26 11:40:00,37.61,37.63,37.59,37.63,607600.0,26.7821,26.7963,26.7678,26.7963,607600.0
2013-06-26 11:50:00,37.62,37.64,37.59,37.6,532400.0,26.7892,26.8034,26.7678,26.775,532400.0
2013-06-26 12:00:00,37.6,37.67,37.59,37.65,629800.0,26.775,26.8248,26.7678,26.8106,629800.0
2013-06-26 12:10:00,37.65,37.73,37.64,37.73,301000.0,26.8106,26.8675,26.8034,26.8675,301000.0
2013-06-26 12:20:00,37.73,37.73,37.69,37.7,865900.0,26.8675,26.8675,26.8391,26.8462,865900.0
2013-06-26 12:30:00,37.7,37.73,37.66,37.72,757000.0,26.8462,26.8675,26.8177,26.8604,757000.0
2013-06-26 12:40:00,37.72,37.75,37.71,37.73,516400.0,26.8604,26.8818,26.8533,26.8675,516400.0
2013-06-26 12:50:00,37.73,37.74,37.7,37.71,305300.0,26.8675,26.8747,26.8462,26.8533,305300.0
2013-06-26 13:00:00,37.72,37.74,37.69,37.72,271700.0,26.8604,26.8747,26.8391,26.8604,271700.0
2013-06-26 13:10:00,37.72,37.78,37.72,37.77,351600.0,26.8604,26.9031,26.8604,26.896,351600.0
2013-06-26 13:20:00,37.77,37.81,37.76,37.8,450800.0,26.896,26.9245,26.8889,26.9174,450800.0
2013-06-26 13:30:00,37.81,37.85,37.79,37.82,474100.0,26.9245,26.953,26.9103,26.9316,474100.0
2013-06-26 13:40:00,37.82,37.85,37.78,37.83,507100.0,26.9316,26.953,26.9031,26.9387,507100.0
2013-06-26 13:50:00,37.82,37.84,37.8,37.83,237300.0,26.9316,26.9459,26.9174,26.9387,237300.0
2013-06-26 14:00:00,37.83,37.85,37.8,37.83,874800.0,26.9387,26.953,26.9174,26.9387,874800.0
2013-06-26 14:10:00,37.82,37.83,37.8,37.82,581100.0,26.9316,26.9387,26.9174,26.9316,581100.0
2013-06-26 14:20:00,37.81,37.84,37.81,37.83,273500.0,26.9245,26.9459,26.9245,26.9387,273500.0
2013-06-26 14:30:00,37.83,37.85,37.81,37.84,401200.0,26.9387,26.953,26.9245,26.9459,401200.0
2013-06-26 14:40:00,37.84,37.88,37.83,37.86,1047700.0,26.9459,26.9744,26.9387,26.9601,1047700.0
2013-06-26 14:50:00,37.86,37.92,37.86,37.9,332400.0,26.9601,27.0028,26.9601,26.9886,332400.0
2013-06-26 15:00:00,37.9,38.0,37.9,37.97,672100.0,26.9886,27.0598,26.9886,27.0384,672100.0
2013-06-26 15:10:00,37.98,38.01,37.96,38.01,564300.0,27.0456,27.0669,27.0313,27.0669,564300.0
2013-06-26 15:20:00,38.0,38.02,37.97,38.0,1262900.0,27.0598,27.074,27.0384,27.0598,1262900.0
2013-06-26 15:30:00,38.0,38.05,37.99,38.05,920100.0,27.0598,27.0954,27.0527,27.0954,920100.0
2013-06-26 15:40:00,38.05,38.05,37.99,38.02,1248400.0,27.0954,27.0954,27.0527,27.074,1248400.0
2013-06-26 15:50:00,38.02,38.04,37.97,37.97,3159500.0,27.074,27.0883,27.0384,27.0384,3159500.0
2013-06-27 09:30:00,38.27,38.34,38.26,38.34,3504400.0,27.2521,27.3019,27.245,27.3019,3504400.0
2013-06-27 09:40:00,38.34,38.46,38.33,38.45,1512200.0,27.3019,27.3874,27.2948,27.3803,1512200.0
2013-06-27 09:50:00,38.46,38.53,38.45,38.48,1144000.0,27.3874,27.4372,27.3803,27.4016,1144000.0
2013-06-27 10:00:00,38.48,38.52,38.34,38.35,1428200.0,27.4016,27.4301,27.3019,27.309,1428200.0
2013-06-27 10:10:00,38.36,38.45,38.35,38.4,1174600.0,27.3162,27.3803,27.309,27.3446,1174600.0
2013-06-27 10:20:00,38.4,38.46,38.39,38.45,885600.0,27.3446,27.3874,27.3375,27.3803,885600.0
2013-06-27 10:30:00,38.45,38.52,38.44,38.49,596900.0,27.3803,27.4301,27.3731,27.4087,596900.0
2013-06-27 10:40:00,38.5,38.53,38.46,38.47,607100.0,27.4159,27.4372,27.3874,27.3945,607100.0
2013-06-27 10:50:00,38.47,38.49,38.42,38.43,728900.0,27.3945,27.4087,27.3589,27.366,728900.0
2013-06-27 11:00:00,38.43,38.48,38.42,38.43,883800.0,27.366,27.4016,27.3589,27.366,883800.0
2013-06-27 11:10:00,38.43,38.43,38.35,38.37,1259700.0,27.366,27.366,27.309,27.3233,1259700.0
2013-06-27 11:20:00,38.37,38.38,38.32,38.36,808600.0,27.3233,27.3304,27.2877,27.3162,808600.0
2013-06-27 11:30:00,38.36,38.38,38.3,38.31,612600.0,27.3162,27.3304,27.2734,27.2806,612600.0
2013-06-27 11:40:00,38.31,38.35,38.31,38.35,767000.0,27.2806,27.309,27.2806,27.309,767000.0
2013-06-27 11:50:00,38.35,38.37,38.34,38.36,300300.0,27.309,27.3233,27.3019,27.3162,300300.0
2013-06-27 12:00:00,38.36,38.37,38.3,38.32,356400.0,27.3162,27.3233,27.2734,27.2877,356400.0
2013-06-27 12:10:00,38.32,38.34,38.29,38.34,397600.0,27.2877,27.3019,27.2663,27.3019,397600.0
2013-06-27 12:20:00,38.34,38.36,38.32,38.36,537400.0,27.3019,27.3162,27.2877,27.3162,537400.0
2013-06-27 12:30:00,38.36,38.42,38.36,38.41,760900.0,27.3162,27.3589,27.3162,27.3518,760900.0
2013-06-27 12:40:00,38.42,38.45,38.41,38.45,466500.0,27.3589,27.3803,27.3518,27.3803,466500.0
2013-06-27 12:50:00,38.45,38.5,38.44,38.48,757000.0,27.3803,27.4159,27.3731,27.4016,757000.0
2013-06-27 13:00:00,38.48,38.56,38.46,38.54,770100.0,27.4016,27.4586,27.3874,27.4443,770100.0
2013-06-27 13:10:00,38.55,38.59,38.54,38.59,403100.0,27.4515,27.4799,27.4443,27.4799,403100.0
2013-06-27 13:20:00,38.59,38.59,38.54,38.59,527700.0,27.4799,27.4799,27.4443,27.4799,527700.0
2013-06-27 13:30:00,38.59,38.64,38.59,38.61,745800.0,27.4799,27.5155,27.4799,27.4942,745800.0
2013-06-27 13:40:00,38.61,38.62,38.6,38.62,556600.0,27.4942,27.5013,27.4871,27.5013,556600.0
2013-06-27 13:50:00,38.62,38.63,38.57,38.58,848000.0,27.5013,27.5084,27.4657,27.4728,848000.0
2013-06-27 14:00:00,38.57,38.58,38.53,38.55,1267100.0,27.4657,27.4728,27.4372,27.4515,1267100.0
2013-06-27 14:10:00,38.54,38.58,38.53,38.55,1459400.0,27.4443,27.4728,27.4372,27.4515,1459400.0
2013-06-27 14:20:00,38.55,38.59,38.54,38.58,1156500.0,27.4515,27.4799,27.4443,27.4728,1156500.0
2013-06-27 14:30:00,38.58,38.64,38.57,38.62,532500.0,27.4728,27.5155,27.4657,27.5013,532500.0
2013-06-27 14:40:00,38.61,38.64,38.58,38.61,602200.0,27.4942,27.5155,27.4728,27.4942,602200.0
2013-06-27 14:50:00,38.61,38.63,38.58,38.6,595800.0,27.4942,27.5084,27.4728,27.4871,595800.0
2013-06-27 15:00:00,38.6,38.6,38.55,38.58,1227900.0,27.4871,27.4871,27.4515,27.4728,1227900.0
2013-06-27 15:10:00,38.58,38.63,38.57,38.62,1196100.0,27.4728,27.5084,27.4657,27.5013,1196100.0
2013-06-27 15:20:00,38.63,38.64,38.6,38.62,1655200.0,27.5084,27.5155,27.4871,27.5013,1655200.0
2013-06-27 15:30:00,38.63,38.63,38.59,38.61,2331700.0,27.5084,27.5084,27.4799,27.4942,2331700.0
2013-06-27 15:40:00,38.6,38.61,38.58,38.6,1279300.0,27.4871,27.4942,27.4728,27.4871,1279300.0
2013-06-27 15:50:00,38.59,38.6,38.53,38.56,2598700.0,27.4799,27.4871,27.4372,27.4586,2598700.0
2013-06-28 09:30:00,38.26,38.52,38.23,38.51,1573700.0,27.245,27.4301,27.2236,27.423,1573700.0
2013-06-28 09:40:00,38.52,38.52,38.35,38.37,966300.0,27.4301,27.4301,27.309,27.3233,966300.0
2013-06-28 09:50:00,38.37,38.37,38.26,38.26,662800.0,27.3233,27.3233,27.245,27.245,662800.0
2013-06-28 10:00:00,38.27,38.39,38.25,38.35,999500.0,27.2521,27.3375,27.2378,27.309,999500.0
2013-06-28 10:10:00,38.35,38.45,38.31,38.45,951500.0,27.309,27.3803,27.2806,27.3803,951500.0
2013-06-28 10:20:00,38.44,38.48,38.41,38.48,647600.0,27.3731,27.4016,27.3518,27.4016,647600.0
2013-06-28 10:30:00,38.49,38.65,38.48,38.63,1415800.0,27.4087,27.5227,27.4016,27.5084,1415800.0
2013-06-28 10:40:00,38.64,38.71,38.53,38.69,5280600.0,27.5155,27.5654,27.4372,27.5512,5280600.0
2013-06-28 10:50:00,38.7,38.73,38.61,38.66,807800.0,27.5583,27.5796,27.4942,27.5298,807800.0
2013-06-28 11:00:00,38.65,38.83,38.65,38.81,970700.0,27.5227,27.6508,27.5227,27.6366,970700.0
2013-06-28 11:10:00,38.81,38.83,38.78,38.81,843900.0,27.6366,27.6508,27.6152,27.6366,843900.0
2013-06-28 11:20:00,38.81,38.81,38.66,38.7,641700.0,27.6366,27.6366,27.5298,27.5583,641700.0
2013-06-28 11:30:00,38.7,38.78,38.69,38.78,703200.0,27.5583,27.6152,27.5512,27.6152,703200.0
2013-06-28 11:40:00,38.77,38.82,38.73,38.81,422400.0,27.6081,27.6437,27.5796,27.6366,422400.0
2013-06-28 11:50:00,38.8,38.81,38.76,38.77,441900.0,27.6295,27.6366,27.601,27.6081,441900.0
2013-06-28 12:00:00,38.76,38.77,38.66,38.66,355700.0,27.601,27.6081,27.5298,27.5298,355700.0
2013-06-28 12:10:00,38.66,38.69,38.62,38.63,382700.0,27.5298,27.5512,27.5013,27.5084,382700.0
2013-06-28 12:20:00,38.64,38.68,38.61,38.68,352000.0,27.5155,27.544,27.4942,27.544,352000.0
2013-06-28 12:30:00,38.68,38.71,38.63,38.71,289800.0,27.544,27.5654,27.5084,27.5654,289800.0
2013-06-28 12:40:00,38.71,38.74,38.69,38.71,416000.0,27.5654,27.5868,27.5512,27.5654,416000.0
2013-06-28 12:50:00,38.71,38.76,38.69,38.7,336900.0,27.5654,27.601,27.5512,27.5583,336900.0
2013-06-28 13:00:00,38.71,38.72,38.67,38.71,499200.0,27.5654,27.5725,27.5369,27.5654,499200.0
2013-06-28 13:10:00,38.71,38.73,38.69,38.71,477000.0,27.5654,27.5796,27.5512,27.5654,477000.0
2013-06-28 13:20:00,38.72,38.74,38.7,38.71,315100.0,27.5725,27.5868,27.5583,27.5654,315100.0
2013-06-28 13:30:00,38.72,38.74,38.7,38.71,432600.0,27.5725,27.5868,27.5583,27.5654,432600.0
2013-06-28 13:40:00,38.7,38.75,38.68,38.74,302100.0,27.5583,27.5939,27.544,27.5868,302100.0
2013-06-28 13:50:00,38.75,38.78,38.72,38.77,860900.0,27.5939,27.6152,27.5725,27.6081,860900.0
2013-06-28 14:00:00,38.77,38.81,38.76,38.8,636800.0,27.6081,27.6366,27.601,27.6295,636800.0
2013-06-28 14:10:00,38.8,38.82,38.75,38.75,417400.0,27.6295,27.6437,27.5939,27.5939,417400.0
2013-06-28 14:20:00,38.75,38.76,38.72,38.73,474000.0,27.5939,27.601,27.5725,27.5796,474000.0
2013-06-28 14:30:00,38.72,38.76,38.72,38.75,785500.0,27.5725,27.601,27.5725,27.5939,785500.0
2013-06-28 14:40:00,38.76,38.76,38.69,38.71,594300.0,27.601,27.601,27.5512,27.5654,594300.0
2013-06-28 14:50:00,38.72,38.75,38.71,38.74,331500.0,27.5725,27.5939,27.5654,27.5868,331500.0
2013-06-28 15:00:00,38.75,38.75,38.64,38.68,786500.0,27.5939,27.5939,27.5155,27.544,786500.0
2013-06-28 15:10:00,38.69,38.74,38.69,38.73,538300.0,27.5512,27.5868,27.5512,27.5796,538300.0
2013-06-28 15:20:00,38.74,38.78,38.69,38.78,728200.0,27.5868,27.6152,27.5512,27.6152,728200.0
2013-06-28 15:30:00,38.78,38.82,38.77,38.8,284200.0,27.6152,27.6437,27.6081,27.6295,284200.0
2013-06-28 15:40:00,38.8,38.84,38.79,38.83,740300.0,27.6295,27.658,27.6224,27.6508,740300.0
2013-06-28 15:50:00,38.84,38.88,38.78,38.78,3045800.0,27.658,27.6865,27.6152,27.6152,3045800.0
2013-07-01 09:30:00,39.0,39.15,39.0,39.08,1247400.0,27.7719,27.8787,27.7719,27.8289,1247400.0
2013-07-01 09:40:00,39.09,39.11,38.96,38.99,1153100.0,27.836,27.8502,27.7434,27.7648,1153100.0
2013-07-01 09:50:00,38.99,39.01,38.94,38.95,680200.0,27.7648,27.779,27.7292,27.7363,680200.0
2013-07-01 10:00:00,38.95,39.12,38.93,39.09,1412500.0,27.7363,27.8574,27.7221,27.836,1412500.0
2013-07-01 10:10:00,39.09,39.1,39.05,39.07,497500.0,27.836,27.8431,27.8075,27.8218,497500.0
2013-07-01 10:20:00,39.07,39.08,39.0,39.0,518200.0,27.8218,27.8289,27.7719,27.7719,518200.0
2013-07-01 10:30:00,39.0,39.02,38.97,38.98,447500.0,27.7719,27.7861,27.7505,27.7577,447500.0
2013-07-01 10:40:00,38.98,39.0,38.96,38.99,268000.0,27.7577,27.7719,27.7434,27.7648,268000.0
2013-07-01 10:50:00,39.0,39.05,38.99,39.02,427600.0,27.7719,27.8075,27.7648,27.7861,427600.0
2013-07-01 11:00:00,39.02,39.07,39.01,39.07,445600.0,27.7861,27.8218,27.779,27.8218,445600.0
2013-07-01 11:10:00,39.07,39.08,39.04,39.08,219000.0,27.8218,27.8289,27.8004,27.8289,219000.0
2013-07-01 11:20:00,39.07,39.08,39.02,39.02,345600.0,27.8218,27.8289,27.7861,27.7861,345600.0
2013-07-01 11:30:00,39.03,39.09,39.02,39.07,396700.0,27.7933,27.836,27.7861,27.8218,396700.0
2013-07-01 11:40:00,39.06,39.09,39.04,39.08,235700.0,27.8146,27.836,27.8004,27.8289,235700.0
2013-07-01 11:50:00,39.09,39.13,39.08,39.13,251600.0,27.836,27.8645,27.8289,27.8645,251600.0
2013-07-01 12:00:00,39.13,39.16,39.1,39.13,459700.0,27.8645,27.8858,27.8431,27.8645,459700.0
2013-07-01 12:10:00,39.13,39.15,39.1,39.11,394500.0,27.8645,27.8787,27.8431,27.8502,394500.0
2013-07-01 12:20:00,39.11,39.12,39.07,39.07,415200.0,27.8502,27.8574,27.8218,27.8218,415200.0
2013-07-01 12:30:00,39.08,39.09,39.06,39.08,324000.0,27.8289,27.836,27.8146,27.8289,324000.0
2013-07-01 12:40:00,39.08,39.11,39.05,39.1,221400.0,27.8289,27.8502,27.8075,27.8431,221400.0
2013-07-01 12:50:00,39.1,39.12,39.09,39.1,502200.0,27.8431,27.8574,27.836,27.8431,502200.0
2013-07-01 13:00:00,39.11,39.11,39.08,39.09,300400.0,27.8502,27.8502,27.8289,27.836,300400.0
2013-07-01 13:10:00,39.09,39.11,39.08,39.09,261700.0,27.836,27.8502,27.8289,27.836,261700.0
2013-07-01 13:20:00,39.1,39.13,39.08,39.12,235900.0,27.8431,27.8645,27.8289,27.8574,235900.0
2013-07-01 13:30:00,39.12,39.12,39.09,39.09,141600.0,27.8574,27.8574,27.836,27.836,141600.0
2013-07-01 13:40:00,39.1,39.12,39.06,39.06,415700.0,27.8431,27.8574,27.8146,27.8146,415700.0
2013-07-01 13:50:00,39.06,39.07,38.99,38.99,298500.0,27.8146,27.8218,27.7648,27.7648,298500.0
2013-07-01 14:00:00,38.99,39.02,38.98,39.02,470100.0,27.7648,27.7861,27.7577,27.7861,470100.0
2013-07-01 14:10:00,39.01,39.01,38.94,38.95,331700.0,27.779,27.779,27.7292,27.7363,331700.0
2013-07-01 14:20:00,38.95,38.95,38.91,38.95,376300.0,27.7363,27.7363,27.7078,27.7363,376300.0
2013-07-01 14:30:00,38.95,38.96,38.9,38.91,428800.0,27.7363,27.7434,27.7007,27.7078,428800.0
2013-07-01 14:40:00,38.91,38.97,38.89,38.95,249400.0,27.7078,27.7505,27.6936,27.7363,249400.0
2013-07-01 14:50:00,38.94,38.98,38.94,38.97,324900.0,27.7292,27.7577,27.7292,27.7505,324900.0
2013-07-01 15:00:00,38.97,38.99,38.95,38.97,354800.0,27.7505,27.7648,27.7363,27.7505,354800.0
2013-07-01 15:10:00,38.98,38.98,38.92,38.92,359800.0,27.7577,27.7577,27.7149,27.7149,359800.0
2013-07-01 15:20:00,38.92,38.95,38.9,38.9,299100.0,27.7149,27.7363,27.7007,27.7007,299100.0
2013-07-01 15:30:00,38.9,38.91,38.78,38.8,753600.0,27.7007,27.7078,27.6152,27.6295,753600.0
2013-07-01 15:40:00,38.8,38.84,38.77,38.82,639500.0,27.6295,27.658,27.6081,27.6437,639500.0
2013-07-01 15:50:00,38.83,38.89,38.8,38.87,1628800.0,27.6508,27.6936,27.6295,27.6793,1628800.0
2013-07-02 09:30:00,38.79,38.93,38.74,38.92,1250700.0,27.6224,27.7221,27.5868,27.7149,1250700.0
2013-07-02 09:40:00,38.92,39.02,38.9,39.01,498500.0,27.7149,27.7861,27.7007,27.779,498500.0
2013-07-02 09:50:00,39.01,39.05,39.0,39.02,844600.0,27.779,27.8075,27.7719,27.7861,844600.0
2013-07-02 10:00:00,39.02,39.06,38.96,38.97,593900.0,27.7861,27.8146,27.7434,27.7505,593900.0
2013-07-02 10:10:00,38.97,38.97,38.92,38.93,800300.0,27.7505,27.7505,27.7149,27.7221,800300.0
2013-07-02 10:20:00,38.93,38.96,38.89,38.9,309700.0,27.7221,27.7434,27.6936,27.7007,309700.0
2013-07-02 10:30:00,38.9,38.9,38.84,38.88,270700.0,27.7007,27.7007,27.658,27.6865,270700.0
2013-07-02 10:40:00,38.88,38.9,38.87,38.89,321500.0,27.6865,27.7007,27.6793,27.6936,321500.0
2013-07-02 10:50:00,38.89,38.9,38.86,38.88,827600.0,27.6936,27.7007,27.6722,27.6865,827600.0
2013-07-02 11:00:00,38.88,38.88,38.78,38.78,1189200.0,27.6865,27.6865,27.6152,27.6152,1189200.0
2013-07-02 11:10:00,38.78,38.8,38.75,38.79,443200.0,27.6152,27.6295,27.5939,27.6224,443200.0
2013-07-02 11:20:00,38.79,38.79,38.68,38.71,574100.0,27.6224,27.6224,27.544,27.5654,574100.0
2013-07-02 11:30:00,38.71,38.71,38.64,38.66,332200.0,27.5654,27.5654,27.5155,27.5298,332200.0
2013-07-02 11:40:00,38.65,38.74,38.63,38.74,230900.0,27.5227,27.5868,27.5084,27.5868,230900.0
2013-07-02 11:50:00,38.73,38.74,38.7,38.7,115700.0,27.5796,27.5868,27.5583,27.5583,115700.0
2013-07-02 12:00:00,38.71,38.71,38.68,38.68,260100.0,27.5654,27.5654,27.544,27.544,260100.0
2013-07-02 12:10:00,38.67,38.67,38.61,38.62,174100.0,27.5369,27.5369,27.4942,27.5013,174100.0
2013-07-02 12:20:00,38.61,38.62,38.55,38.58,818800.0,27.4942,27.5013,27.4515,27.4728,818800.0
2013-07-02 12:30:00,38.58,38.64,38.58,38.61,204800.0,27.4728,27.5155,27.4728,27.4942,204800.0
2013-07-02 12:40:00,38.62,38.62,38.55,38.56,525000.0,27.5013,27.5013,27.4515,27.4586,525000.0
2013-07-02 12:50:00,38.55,38.57,38.55,38.57,145600.0,27.4515,27.4657,27.4515,27.4657,145600.0
2013-07-02 13:00:00,38.56,38.57,38.52,38.53,221400.0,27.4586,27.4657,27.4301,27.4372,221400.0
2013-07-02 13:10:00,38.53,38.54,38.43,38.44,312900.0,27.4372,27.4443,27.366,27.3731,312900.0
2013-07-02 13:20:00,38.43,38.45,38.34,38.34,234500.0,27.366,27.3803,27.3019,27.3019,234500.0
2013-07-02 13:30:00,38.34,38.36,38.25,38.26,312000.0,27.3019,27.3162,27.2378,27.245,312000.0
2013-07-02 13:40:00,38.26,38.27,38.19,38.2,366800.0,27.245,27.2521,27.1951,27.2022,366800.0
2013-07-02 13:50:00,38.19,38.32,38.18,38.31,518500.0,27.1951,27.2877,27.188,27.2806,518500.0
2013-07-02 14:00:00,38.32,38.32,38.17,38.17,329100.0,27.2877,27.2877,27.1809,27.1809,329100.0
2013-07-02 14:10:00,38.17,38.17,38.03,38.04,457500.0,27.1809,27.1809,27.0812,27.0883,457500.0
2013-07-02 14:20:00,38.04,38.04,37.94,37.95,1301200.0,27.0883,27.0883,27.0171,27.0242,1301200.0
2013-07-02 14:30:00,37.95,38.05,37.94,37.97,1488000.0,27.0242,27.0954,27.0171,27.0384,1488000.0
2013-07-02 14:40:00,37.97,38.02,37.95,38.01,559300.0,27.0384,27.074,27.0242,27.0669,559300.0
2013-07-02 14:50:00,38.0,38.07,37.98,38.04,931800.0,27.0598,27.1097,27.0456,27.0883,931800.0
2013-07-02 15:00:00,38.05,38.07,38.01,38.05,440600.0,27.0954,27.1097,27.0669,27.0954,440600.0
2013-07-02 15:10:00,38.05,38.17,38.04,38.16,369600.0,27.0954,27.1809,27.0883,27.1737,369600.0
2013-07-02 15:20:00,38.17,38.18,38.08,38.08,465900.0,27.1809,27.188,27.1168,27.1168,465900.0
2013-07-02 15:30:00,38.08,38.09,38.01,38.07,893200.0,27.1168,27.1239,27.0669,27.1097,893200.0
2013-07-02 15:40:00,38.06,38.2,38.06,38.16,936400.0,27.1025,27.2022,27.1025,27.1737,936400.0
2013-07-02 15:50:00,38.16,38.22,38.15,38.21,2388200.0,27.1737,27.2165,27.1666,27.2093,2388200.0
2013-07-03 09:30:00,37.79,37.79,37.65,37.74,2696500.0,26.9103,26.9103,26.8106,26.8747,2696500.0
2013-07-03 09:40:00,37.75,37.8,37.75,37.77,1730600.0,26.8818,26.9174,26.8818,26.896,1730600.0
2013-07-03 09:50:00,37.77,37.79,37.71,37.71,1358700.0,26.896,26.9103,26.8533,26.8533,1358700.0
2013-07-03 10:00:00,37.72,37.78,37.69,37.72,794700.0,26.8604,26.9031,26.8391,26.8604,794700.0
2013-07-03 10:10:00,37.72,37.76,37.7,37.72,567700.0,26.8604,26.8889,26.8462,26.8604,567700.0
2013-07-03 10:20:00,37.73,37.78,37.72,37.78,488100.0,26.8675,26.9031,26.8604,26.9031,488100.0
2013-07-03 10:30:00,37.78,37.81,37.71,37.74,1444400.0,26.9031,26.9245,26.8533,26.8747,1444400.0
2013-07-03 10:40:00,37.74,37.79,37.72,37.79,1147000.0,26.8747,26.9103,26.8604,26.9103,1147000.0
2013-07-03 10:50:00,37.79,37.83,37.77,37.83,286600.0,26.9103,26.9387,26.896,26.9387,286600.0
2013-07-03 11:00:00,37.84,37.94,37.84,37.93,280400.0,26.9459,27.0171,26.9459,27.01,280400.0
2013-07-03 11:10:00,37.94,38.11,37.93,38.06,640800.0,27.0171,27.1381,27.01,27.1025,640800.0
2013-07-03 11:20:00,38.06,38.08,37.98,38.06,1198000.0,27.1025,27.1168,27.0456,27.1025,1198000.0
2013-07-03 11:30:00,38.07,38.14,38.03,38.05,625600.0,27.1097,27.1595,27.0812,27.0954,625600.0
2013-07-03 11:40:00,38.04,38.05,38.0,38.02,325900.0,27.0883,27.0954,27.0598,27.074,325900.0
2013-07-03 11:50:00,38.01,38.14,38.0,38.14,366600.0,27.0669,27.1595,27.0598,27.1595,366600.0
2013-07-03 12:00:00,38.14,38.2,38.11,38.19,363100.0,27.1595,27.2022,27.1381,27.1951,363100.0
2013-07-03 12:10:00,38.19,38.21,38.17,38.2,205800.0,27.1951,27.2093,27.1809,27.2022,205800.0
2013-07-03 12:20:00,38.2,38.2,38.16,38.17,382600.0,27.2022,27.2022,27.1737,27.1809,382600.0
2013-07-03 12:30:00,38.17,38.18,38.04,38.05,584600.0,27.1809,27.188,27.0883,27.0954,584600.0
2013-07-03 12:40:00,38.05,38.05,37.93,37.94,582000.0,27.0954,27.0954,27.01,27.0171,582000.0
2013-07-03 12:50:00,37.93,37.94,37.87,37.91,2808600.0,27.01,27.0171,26.9672,26.9957,2808600.0
2013-07-05 09:30:00,38.06,38.07,37.86,37.87,1775900.0,27.1025,27.1097,26.9601,26.9672,1775900.0
2013-07-05 09:40:00,37.87,37.95,37.78,37.92,1373400.0,26.9672,27.0242,26.9031,27.0028,1373400.0
2013-07-05 09:50:00,37.92,37.92,37.76,37.76,1226800.0,27.0028,27.0028,26.8889,26.8889,1226800.0
2013-07-05 10:00:00,37.76,37.77,37.68,37.72,778800.0,26.8889,26.896,26.8319,26.8604,778800.0
2013-07-05 10:10:00,37.72,37.72,37.58,37.58,845100.0,26.8604,26.8604,26.7607,26.7607,845100.0
2013-07-05 10:20:00,37.58,37.6,37.51,37.58,984400.0,26.7607,26.775,26.7109,26.7607,984400.0
2013-07-05 10:30:00,37.59,37.59,37.46,37.48,1507500.0,26.7678,26.7678,26.6753,26.6895,1507500.0
2013-07-05 10:40:00,37.48,37.54,37.47,37.49,1207300.0,26.6895,26.7322,26.6824,26.6966,1207300.0
2013-07-05 10:50:00,37.49,37.55,37.46,37.54,612200.0,26.6966,26.7394,26.6753,26.7322,612200.0
2013-07-05 11:00:00,37.54,37.58,37.52,37.53,998900.0,26.7322,26.7607,26.718,26.7251,998900.0
2013-07-05 11:10:00,37.53,37.56,37.47,37.52,1414300.0,26.7251,26.7465,26.6824,26.718,1414300.0
2013-07-05 11:20:00,37.52,37.57,37.5,37.5,657300.0,26.718,26.7536,26.7038,26.7038,657300.0
2013-07-05 11:30:00,37.49,37.53,37.44,37.51,257000.0,26.6966,26.7251,26.661,26.7109,257000.0
2013-07-05 11:40:00,37.51,37.52,37.47,37.5,164300.0,26.7109,26.718,26.6824,26.7038,164300.0
2013-07-05 11:50:00,37.5,37.55,37.47,37.52,367600.0,26.7038,26.7394,26.6824,26.718,367600.0
2013-07-05 12:00:00,37.53,37.57,37.53,37.53,213100.0,26.7251,26.7536,26.7251,26.7251,213100.0
2013-07-05 12:10:00,37.53,37.56,37.5,37.54,173700.0,26.7251,26.7465,26.7038,26.7322,173700.0
2013-07-05 12:20:00,37.55,37.55,37.5,37.51,97000.0,26.7394,26.7394,26.7038,26.7109,97000.0
2013-07-05 12:30:00,37.51,37.54,37.48,37.48,246500.0,26.7109,26.7322,26.6895,26.6895,246500.0
2013-07-05 12:40:00,37.48,37.52,37.47,37.5,192700.0,26.6895,26.718,26.6824,26.7038,192700.0
2013-07-05 12:50:00,37.5,37.51,37.48,37.49,186000.0,26.7038,26.7109,26.6895,26.6966,186000.0
2013-07-05 13:00:00,37.49,37.5,37.43,37.45,298000.0,26.6966,26.7038,26.6539,26.6681,298000.0
2013-07-05 13:10:00,37.45,37.5,37.42,37.43,414700.0,26.6681,26.7038,26.6468,26.6539,414700.0
2013-07-05 13:20:00,37.42,37.43,37.39,37.41,258200.0,26.6468,26.6539,26.6254,26.6397,258200.0
2013-07-05 13:30:00,37.41,37.44,37.39,37.41,133700.0,26.6397,26.661,26.6254,26.6397,133700.0
2013-07-05 13:40:00,37.41,37.43,37.37,37.41,233900.0,26.6397,26.6539,26.6112,26.6397,233900.0
2013-07-05 13:50:00,37.42,37.43,37.38,37.38,151000.0,26.6468,26.6539,26.6183,26.6183,151000.0
2013-07-05 14:00:00,37.38,37.42,37.34,37.41,591800.0,26.6183,26.6468,26.5898,26.6397,591800.0
2013-07-05 14:10:00,37.41,37.46,37.41,37.45,122200.0,26.6397,26.6753,26.6397,26.6681,122200.0
2013-07-05 14:20:00,37.45,37.53,37.45,37.53,316900.0,26.6681,26.7251,26.6681,26.7251,316900.0
2013-07-05 14:30:00,37.53,37.61,37.53,37.6,277800.0,26.7251,26.7821,26.7251,26.775,277800.0
2013-07-05 14:40:00,37.6,37.6,37.51,37.54,478200.0,26.775,26.775,26.7109,26.7322,478200.0
2013-07-05 14:50:00,37.54,37.57,37.53,37.57,200400.0,26.7322,26.7536,26.7251,26.7536,200400.0
2013-07-05 15:00:00,37.58,37.63,37.57,37.58,241400.0,26.7607,26.7963,26.7536,26.7607,241400.0
2013-07-05 15:10:00,37.58,37.6,37.55,37.56,271500.0,26.7607,26.775,26.7394,26.7465,271500.0
2013-07-05 15:20:00,37.57,37.6,37.54,37.59,238200.0,26.7536,26.775,26.7322,26.7678,238200.0
2013-07-05 15:30:00,37.59,37.64,37.57,37.64,413800.0,26.7678,26.8034,26.7536,26.8034,413800.0
2013-07-05 15:40:00,37.64,37.69,37.62,37.68,1550600.0,26.8034,26.8391,26.7892,26.8319,1550600.0
2013-07-05 15:50:00,37.68,37.74,37.65,37.73,1783900.0,26.8319,26.8747,26.8106,26.8675,1783900.0
2013-07-08 09:30:00,37.73,37.83,37.65,37.66,1095000.0,26.8675,26.9387,26.8106,26.8177,1095000.0
2013-07-08 09:40:00,37.66,37.81,37.63,37.78,921500.0,26.8177,26.9245,26.7963,26.9031,921500.0
2013-07-08 09:50:00,37.78,37.85,37.74,37.84,761300.0,26.9031,26.953,26.8747,26.9459,761300.0
2013-07-08 10:00:00,37.84,37.95,37.84,37.93,640300.0,26.9459,27.0242,26.9459,27.01,640300.0
2013-07-08 10:10:00,37.93,37.99,37.92,37.99,762900.0,27.01,27.0527,27.0028,27.0527,762900.0
2013-07-08 10:20:00,37.99,38.04,37.96,38.0,584700.0,27.0527,27.0883,27.0313,27.0598,584700.0
2013-07-08 10:30:00,38.01,38.04,38.0,38.01,560300.0,27.0669,27.0883,27.0598,27.0669,560300.0
2013-07-08 10:40:00,38.0,38.04,37.97,37.99,487600.0,27.0598,27.0883,27.0384,27.0527,487600.0
2013-07-08 10:50:00,38.0,38.0,37.92,37.96,600200.0,27.0598,27.0598,27.0028,27.0313,600200.0
2013-07-08 11:00:00,37.97,38.0,37.95,37.98,376900.0,27.0384,27.0598,27.0242,27.0456,376900.0
2013-07-08 11:10:00,37.98,37.98,37.89,37.89,367900.0,27.0456,27.0456,26.9815,26.9815,367900.0
2013-07-08 11:20:00,37.9,37.92,37.86,37.92,280000.0,26.9886,27.0028,26.9601,27.0028,280000.0
2013-07-08 11:30:00,37.92,37.93,37.88,37.88,200900.0,27.0028,27.01,26.9744,26.9744,200900.0
2013-07-08 11:40:00,37.89,37.9,37.84,37.86,186300.0,26.9815,26.9886,26.9459,26.9601,186300.0
2013-07-08 11:50:00,37.85,37.86,37.77,37.8,393300.0,26.953,26.9601,26.896,26.9174,393300.0
2013-07-08 12:00:00,37.8,37.81,37.76,37.78,194000.0,26.9174,26.9245,26.8889,26.9031,194000.0
2013-07-08 12:10:00,37.79,37.8,37.75,37.79,163100.0,26.9103,26.9174,26.8818,26.9103,163100.0
2013-07-08 12:20:00,37.79,37.8,37.76,37.76,169500.0,26.9103,26.9174,26.8889,26.8889,169500.0
2013-07-08 12:30:00,37.75,37.79,37.75,37.77,277600.0,26.8818,26.9103,26.8818,26.896,277600.0
2013-07-08 12:40:00,37.78,37.79,37.74,37.76,173500.0,26.9031,26.9103,26.8747,26.8889,173500.0
2013-07-08 12:50:00,37.76,37.79,37.74,37.75,197600.0,26.8889,26.9103,26.8747,26.8818,197600.0
2013-07-08 13:00:00,37.76,37.8,37.74,37.77,236700.0,26.8889,26.9174,26.8747,26.896,236700.0
2013-07-08 13:10:00,37.77,37.79,37.74,37.78,147100.0,26.896,26.9103,26.8747,26.9031,147100.0
2013-07-08 13:20:00,37.78,37.79,37.73,37.76,471800.0,26.9031,26.9103,26.8675,26.8889,471800.0
2013-07-08 13:30:00,37.76,37.8,37.75,37.78,215000.0,26.8889,26.9174,26.8818,26.9031,215000.0
2013-07-08 13:40:00,37.78,37.81,37.77,37.8,239800.0,26.9031,26.9245,26.896,26.9174,239800.0
2013-07-08 13:50:00,37.8,37.82,37.79,37.81,188400.0,26.9174,26.9316,26.9103,26.9245,188400.0
2013-07-08 14:00:00,37.82,37.89,37.81,37.89,377400.0,26.9316,26.9815,26.9245,26.9815,377400.0
2013-07-08 14:10:00,37.88,37.89,37.82,37.83,295400.0,26.9744,26.9815,26.9316,26.9387,295400.0
2013-07-08 14:20:00,37.82,37.84,37.74,37.75,459100.0,26.9316,26.9459,26.8747,26.8818,459100.0
2013-07-08 14:30:00,37.75,37.79,37.74,37.79,265900.0,26.8818,26.9103,26.8747,26.9103,265900.0
2013-07-08 14:40:00,37.79,37.8,37.77,37.78,188600.0,26.9103,26.9174,26.896,26.9031,188600.0
2013-07-08 14:50:00,37.79,37.82,37.78,37.82,236000.0,26.9103,26.9316,26.9031,26.9316,236000.0
2013-07-08 15:00:00,37.82,37.82,37.75,37.76,207100.0,26.9316,26.9316,26.8818,26.8889,207100.0
2013-07-08 15:10:00,37.76,37.77,37.73,37.73,390900.0,26.8889,26.896,26.8675,26.8675,390900.0
2013-07-08 15:20:00,37.73,37.79,37.72,37.75,1221000.0,26.8675,26.9103,26.8604,26.8818,1221000.0
2013-07-08 15:30:00,37.76,37.78,37.72,37.75,825000.0,26.8889,26.9031,26.8604,26.8818,825000.0
2013-07-08 15:40:00,37.74,37.79,37.74,37.78,567700.0,26.8747,26.9103,26.8747,26.9031,567700.0
2013-07-08 15:50:00,37.78,37.82,37.73,37.8,1701400.0,26.9031,26.9316,26.8675,26.9174,1701400.0
2013-07-09 09:30:00,38.18,38.22,38.13,38.15,936800.0,27.188,27.2165,27.1524,27.1666,936800.0
2013-07-09 09:40:00,38.16,38.25,38.15,38.24,933900.0,27.1737,27.2378,27.1666,27.2307,933900.0
2013-07-09 09:50:00,38.25,38.28,38.23,38.24,465700.0,27.2378,27.2592,27.2236,27.2307,465700.0
2013-07-09 10:00:00,38.24,38.25,38.11,38.12,947800.0,27.2307,27.2378,27.1381,27.1453,947800.0
2013-07-09 10:10:00,38.11,38.16,38.06,38.09,442500.0,27.1381,27.1737,27.1025,27.1239,442500.0
2013-07-09 10:20:00,38.09,38.1,37.95,37.95,1288700.0,27.1239,27.131,27.0242,27.0242,1288700.0
2013-07-09 10:30:00,37.96,38.04,37.93,38.03,423500.0,27.0313,27.0883,27.01,27.0812,423500.0
2013-07-09 10:40:00,38.03,38.04,37.98,37.99,289500.0,27.0812,27.0883,27.0456,27.0527,289500.0
2013-07-09 10:50:00,37.99,38.07,37.99,38.06,381700.0,27.0527,27.1097,27.0527,27.1025,381700.0
2013-07-09 11:00:00,38.07,38.12,38.06,38.11,370500.0,27.1097,27.1453,27.1025,27.1381,370500.0
2013-07-09 11:10:00,38.1,38.17,38.1,38.16,818400.0,27.131,27.1809,27.131,27.1737,818400.0
2013-07-09 11:20:00,38.17,38.17,38.14,38.16,1473500.0,27.1809,27.1809,27.1595,27.1737,1473500.0
2013-07-09 11:30:00,38.16,38.19,38.15,38.15,560300.0,27.1737,27.1951,27.1666,27.1666,560300.0
2013-07-09 11:40:00,38.14,38.19,38.14,38.17,338500.0,27.1595,27.1951,27.1595,27.1809,338500.0
2013-07-09 11:50:00,38.18,38.19,38.14,38.14,368300.0,27.188,27.1951,27.1595,27.1595,368300.0
2013-07-09 12:00:00,38.14,38.15,38.12,38.14,137400.0,27.1595,27.1666,27.1453,27.1595,137400.0
2013-07-09 12:10:00,38.14,38.16,38.13,38.16,71600.0,27.1595,27.1737,27.1524,27.1737,71600.0
2013-07-09 12:20:00,38.16,38.17,38.15,38.15,99500.0,27.1737,27.1809,27.1666,27.1666,99500.0
2013-07-09 12:30:00,38.16,38.22,38.16,38.22,230000.0,27.1737,27.2165,27.1737,27.2165,230000.0
2013-07-09 12:40:00,38.22,38.23,38.2,38.21,120200.0,27.2165,27.2236,27.2022,27.2093,120200.0
2013-07-09 12:50:00,38.21,38.24,38.2,38.23,188800.0,27.2093,27.2307,27.2022,27.2236,188800.0
2013-07-09 13:00:00,38.24,38.25,38.23,38.25,79300.0,27.2307,27.2378,27.2236,27.2378,79300.0
2013-07-09 13:10:00,38.25,38.28,38.24,38.26,349400.0,27.2378,27.2592,27.2307,27.245,349400.0
2013-07-09 13:20:00,38.26,38.26,38.24,38.25,84700.0,27.245,27.245,27.2307,27.2378,84700.0
2013-07-09 13:30:00,38.24,38.25,38.2,38.23,341000.0,27.2307,27.2378,27.2022,27.2236,341000.0
2013-07-09 13:40:00,38.23,38.27,38.2,38.26,676800.0,27.2236,27.2521,27.2022,27.245,676800.0
2013-07-09 13:50:00,38.25,38.27,38.25,38.27,119300.0,27.2378,27.2521,27.2378,27.2521,119300.0
2013-07-09 14:00:00,38.27,38.29,38.25,38.29,330400.0,27.2521,27.2663,27.2378,27.2663,330400.0
2013-07-09 14:10:00,38.29,38.31,38.27,38.28,217000.0,27.2663,27.2806,27.2521,27.2592,217000.0
2013-07-09 14:20:00,38.28,38.29,38.27,38.28,227600.0,27.2592,27.2663,27.2521,27.2592,227600.0
2013-07-09 14:30:00,38.28,38.29,38.24,38.24,213800.0,27.2592,27.2663,27.2307,27.2307,213800.0
2013-07-09 14:40:00,38.25,38.27,38.23,38.23,249100.0,27.2378,27.2521,27.2236,27.2236,249100.0
2013-07-09 14:50:00,38.24,38.24,38.19,38.2,362700.0,27.2307,27.2307,27.1951,27.2022,362700.0
2013-07-09 15:00:00,38.2,38.22,38.17,38.21,230000.0,27.2022,27.2165,27.1809,27.2093,230000.0
2013-07-09 15:10:00,38.2,38.25,38.2,38.22,339200.0,27.2022,27.2378,27.2022,27.2165,339200.0
2013-07-09 15:20:00,38.23,38.26,38.21,38.25,504600.0,27.2236,27.245,27.2093,27.2378,504600.0
2013-07-09 15:30:00,38.25,38.26,38.21,38.22,476500.0,27.2378,27.245,27.2093,27.2165,476500.0
2013-07-09 15:40:00,38.23,38.24,38.19,38.21,462900.0,27.2236,27.2307,27.1951,27.2093,462900.0
2013-07-09 15:50:00,38.2,38.24,38.19,38.23,945100.0,27.2022,27.2307,27.1951,27.2236,945100.0
2013-07-10 09:30:00,38.08,38.23,38.04,38.18,1106400.0,27.1168,27.2236,27.0883,27.188,1106400.0
2013-07-10 09:40:00,38.18,38.21,38.13,38.2,1363600.0,27.188,27.2093,27.1524,27.2022,1363600.0
2013-07-10 09:50:00,38.2,38.22,38.19,38.22,363700.0,27.2022,27.2165,27.1951,27.2165,363700.0
2013-07-10 10:00:00,38.21,38.25,38.2,38.24,493500.0,27.2093,27.2378,27.2022,27.2307,493500.0
2013-07-10 10:10:00,38.25,38.25,38.14,38.15,487200.0,27.2378,27.2378,27.1595,27.1666,487200.0
2013-07-10 10:20:00,38.15,38.24,38.13,38.14,1477900.0,27.1666,27.2307,27.1524,27.1595,1477900.0
2013-07-10 10:30:00,38.15,38.19,38.11,38.18,444700.0,27.1666,27.1951,27.1381,27.188,444700.0
2013-07-10 10:40:00,38.18,38.21,38.17,38.2,267200.0,27.188,27.2093,27.1809,27.2022,267200.0
2013-07-10 10:50:00,38.2,38.24,38.19,38.23,265500.0,27.2022,27.2307,27.1951,27.2236,265500.0
2013-07-10 11:00:00,38.24,38.24,38.16,38.16,281800.0,27.2307,27.2307,27.1737,27.1737,281800.0
2013-07-10 11:10:00,38.16,38.16,38.13,38.16,209600.0,27.1737,27.1737,27.1524,27.1737,209600.0
2013-07-10 11:20:00,38.15,38.16,38.08,38.09,110700.0,27.1666,27.1737,27.1168,27.1239,110700.0
2013-07-10 11:30:00,38.1,38.12,38.09,38.1,262300.0,27.131,27.1453,27.1239,27.131,262300.0
2013-07-10 11:40:00,38.11,38.14,38.09,38.11,200500.0,27.1381,27.1595,27.1239,27.1381,200500.0
2013-07-10 11:50:00,38.11,38.14,38.1,38.13,147500.0,27.1381,27.1595,27.131,27.1524,147500.0
2013-07-10 12:00:00,38.13,38.14,38.1,38.1,159100.0,27.1524,27.1595,27.131,27.131,159100.0
2013-07-10 12:10:00,38.1,38.12,38.09,38.09,180400.0,27.131,27.1453,27.1239,27.1239,180400.0
2013-07-10 12:20:00,38.09,38.11,38.06,38.06,133200.0,27.1239,27.1381,27.1025,27.1025,133200.0
2013-07-10 12:30:00,38.06,38.12,38.06,38.08,238100.0,27.1025,27.1453,27.1025,27.1168,238100.0
2013-07-10 12:40:00,38.08,38.1,38.05,38.09,330200.0,27.1168,27.131,27.0954,27.1239,330200.0
2013-07-10 12:50:00,38.1,38.1,38.06,38.06,57700.0,27.131,27.131,27.1025,27.1025,57700.0
2013-07-10 13:00:00,38.06,38.08,38.05,38.05,73800.0,27.1025,27.1168,27.0954,27.0954,73800.0
2013-07-10 13:10:00,38.05,38.06,38.03,38.04,116100.0,27.0954,27.1025,27.0812,27.0883,116100.0
2013-07-10 13:20:00,38.04,38.04,38.01,38.04,152100.0,27.0883,27.0883,27.0669,27.0883,152100.0
2013-07-10 13:30:00,38.04,38.06,38.02,38.03,50300.0,27.0883,27.1025,27.074,27.0812,50300.0
2013-07-10 13:40:00,38.03,38.05,38.01,38.05,354800.0,27.0812,27.0954,27.0669,27.0954,354800.0
2013-07-10 13:50:00,38.04,38.05,38.0,38.0,433900.0,27.0883,27.0954,27.0598,27.0598,433900.0
2013-07-10 14:00:00,38.01,38.23,37.97,38.11,1843200.0,27.0669,27.2236,27.0384,27.1381,1843200.0
2013-07-10 14:10:00,38.1,38.21,38.07,38.18,2707600.0,27.131,27.2093,27.1097,27.188,2707600.0
2013-07-10 14:20:00,38.18,38.27,38.16,38.18,2027700.0,27.188,27.2521,27.1737,27.188,2027700.0
2013-07-10 14:30:00,38.19,38.19,38.04,38.04,1072500.0,27.1951,27.1951,27.0883,27.0883,1072500.0
2013-07-10 14:40:00,38.05,38.05,37.86,37.88,5408700.0,27.0954,27.0954,26.9601,26.9744,5408700.0
2013-07-10 14:50:00,37.87,37.96,37.85,37.91,1071600.0,26.9672,27.0313,26.953,26.9957,1071600.0
2013-07-10 15:00:00,37.9,37.94,37.84,37.86,497700.0,26.9886,27.0171,26.9459,26.9601,497700.0
2013-07-10 15:10:00,37.86,37.89,37.84,37.86,414400.0,26.9601,26.9815,26.9459,26.9601,414400.0
2013-07-10 15:20:00,37.87,37.98,37.86,37.94,703200.0,26.9672,27.0456,26.9601,27.0171,703200.0
2013-07-10 15:30:00,37.93,37.95,37.88,37.9,341800.0,27.01,27.0242,26.9744,26.9886,341800.0
2013-07-10 15:40:00,37.9,37.94,37.89,37.9,346400.0,26.9886,27.0171,26.9815,26.9886,346400.0
2013-07-10 15:50:00,37.9,37.91,37.85,37.87,1302300.0,26.9886,26.9957,26.953,26.9672,1302300.0
2013-07-11 09:30:00,39.14,39.18,39.09,39.12,3996000.0,27.8716,27.9001,27.836,27.8574,3996000.0
2013-07-11 09:40:00,39.11,39.16,39.04,39.04,2741000.0,27.8502,27.8858,27.8004,27.8004,2741000.0
2013-07-11 09:50:00,39.04,39.08,39.03,39.06,817400.0,27.8004,27.8289,27.7933,27.8146,817400.0
2013-07-11 10:00:00,39.07,39.07,38.97,38.99,1081600.0,27.8218,27.8218,27.7505,27.7648,1081600.0
2013-07-11 10:10:00,39.0,39.07,38.99,39.04,1054500.0,27.7719,27.8218,27.7648,27.8004,1054500.0
2013-07-11 10:20:00,39.04,39.07,39.01,39.06,717800.0,27.8004,27.8218,27.779,27.8146,717800.0
2013-07-11 10:30:00,39.06,39.07,39.02,39.05,1089800.0,27.8146,27.8218,27.7861,27.8075,1089800.0
2013-07-11 10:40:00,39.06,39.14,39.04,39.12,910000.0,27.8146,27.8716,27.8004,27.8574,910000.0
2013-07-11 10:50:00,39.12,39.23,39.12,39.21,3358700.0,27.8574,27.9357,27.8574,27.9214,3358700.0
2013-07-11 11:00:00,39.21,39.23,39.18,39.22,1390800.0,27.9214,27.9357,27.9001,27.9286,1390800.0
2013-07-11 11:10:00,39.22,39.27,39.22,39.24,835600.0,27.9286,27.9642,27.9286,27.9428,835600.0
2013-07-11 11:20:00,39.24,39.27,39.23,39.26,502400.0,27.9428,27.9642,27.9357,27.9571,502400.0
2013-07-11 11:30:00,39.27,39.28,39.17,39.17,718600.0,27.9642,27.9713,27.893,27.893,718600.0
2013-07-11 11:40:00,39.17,39.22,39.17,39.22,556100.0,27.893,27.9286,27.893,27.9286,556100.0
2013-07-11 11:50:00,39.22,39.25,39.22,39.24,538800.0,27.9286,27.9499,27.9286,27.9428,538800.0
2013-07-11 12:00:00,39.24,39.25,39.16,39.17,561300.0,27.9428,27.9499,27.8858,27.893,561300.0
2013-07-11 12:10:00,39.17,39.21,39.15,39.2,752200.0,27.893,27.9214,27.8787,27.9143,752200.0
2013-07-11 12:20:00,39.2,39.2,39.13,39.14,468900.0,27.9143,27.9143,27.8645,27.8716,468900.0
2013-07-11 12:30:00,39.13,39.14,39.08,39.11,470400.0,27.8645,27.8716,27.8289,27.8502,470400.0
2013-07-11 12:40:00,39.11,39.17,39.1,39.15,344400.0,27.8502,27.893,27.8431,27.8787,344400.0
2013-07-11 12:50:00,39.15,39.18,39.15,39.16,238900.0,27.8787,27.9001,27.8787,27.8858,238900.0
2013-07-11 13:00:00,39.17,39.21,39.15,39.19,405200.0,27.893,27.9214,27.8787,27.9072,405200.0
2013-07-11 13:10:00,39.19,39.22,39.19,39.22,209200.0,27.9072,27.9286,27.9072,27.9286,209200.0
2013-07-11 13:20:00,39.21,39.23,39.2,39.21,308800.0,27.9214,27.9357,27.9143,27.9214,308800.0
2013-07-11 13:30:00,39.21,39.21,39.16,39.16,249600.0,27.9214,27.9214,27.8858,27.8858,249600.0
2013-07-11 13:40:00,39.16,39.21,39.15,39.21,219200.0,27.8858,27.9214,27.8787,27.9214,219200.0
2013-07-11 13:50:00,39.21,39.25,39.2,39.23,379000.0,27.9214,27.9499,27.9143,27.9357,379000.0
2013-07-11 14:00:00,39.23,39.25,39.22,39.25,165400.0,27.9357,27.9499,27.9286,27.9499,165400.0
2013-07-11 14:10:00,39.24,39.27,39.23,39.27,248200.0,27.9428,27.9642,27.9357,27.9642,248200.0
2013-07-11 14:20:00,39.27,39.36,39.27,39.35,804700.0,27.9642,28.0283,27.9642,28.0211,804700.0
2013-07-11 14:30:00,39.36,39.45,39.35,39.39,1178100.0,28.0283,28.0924,28.0211,28.0496,1178100.0
2013-07-11 14:40:00,39.39,39.4,39.37,39.4,585100.0,28.0496,28.0567,28.0354,28.0567,585100.0
2013-07-11 14:50:00,39.39,39.42,39.39,39.42,2076800.0,28.0496,28.071,28.0496,28.071,2076800.0
2013-07-11 15:00:00,39.41,39.44,39.36,39.36,801600.0,28.0639,28.0852,28.0283,28.0283,801600.0
2013-07-11 15:10:00,39.37,39.41,39.36,39.4,469200.0,28.0354,28.0639,28.0283,28.0567,469200.0
2013-07-11 15:20:00,39.39,39.48,39.39,39.45,1211600.0,28.0496,28.1137,28.0496,28.0924,1211600.0
2013-07-11 15:30:00,39.46,39.46,39.39,39.46,1709400.0,28.0995,28.0995,28.0496,28.0995,1709400.0
2013-07-11 15:40:00,39.45,39.57,39.45,39.56,2452900.0,28.0924,28.1778,28.0924,28.1707,2452900.0
2013-07-11 15:50:00,39.56,39.65,39.52,39.61,7225700.0,28.1707,28.2348,28.1422,28.2063,7225700.0
2013-07-12 09:30:00,39.18,39.31,39.15,39.27,703400.0,27.9001,27.9927,27.8787,27.9642,703400.0
2013-07-12 09:40:00,39.27,39.27,39.13,39.24,2297100.0,27.9642,27.9642,27.8645,27.9428,2297100.0
2013-07-12 09:50:00,39.25,39.27,39.18,39.21,426100.0,27.9499,27.9642,27.9001,27.9214,426100.0
2013-07-12 10:00:00,39.22,39.23,39.16,39.16,446800.0,27.9286,27.9357,27.8858,27.8858,446800.0
2013-07-12 10:10:00,39.16,39.23,39.15,39.23,374100.0,27.8858,27.9357,27.8787,27.9357,374100.0
2013-07-12 10:20:00,39.22,39.23,39.14,39.17,453900.0,27.9286,27.9357,27.8716,27.893,453900.0
2013-07-12 10:30:00,39.17,39.24,39.16,39.22,367100.0,27.893,27.9428,27.8858,27.9286,367100.0
2013-07-12 10:40:00,39.23,39.29,39.22,39.23,238900.0,27.9357,27.9784,27.9286,27.9357,238900.0
2013-07-12 10:50:00,39.23,39.24,39.2,39.21,287700.0,27.9357,27.9428,27.9143,27.9214,287700.0
2013-07-12 11:00:00,39.21,39.24,39.19,39.19,200500.0,27.9214,27.9428,27.9072,27.9072,200500.0
2013-07-12 11:10:00,39.19,39.23,39.19,39.19,129200.0,27.9072,27.9357,27.9072,27.9072,129200.0
2013-07-12 11:20:00,39.18,39.19,39.1,39.1,216000.0,27.9001,27.9072,27.8431,27.8431,216000.0
2013-07-12 11:30:00,39.1,39.11,39.07,39.11,212800.0,27.8431,27.8502,27.8218,27.8502,212800.0
2013-07-12 11:40:00,39.11,39.13,39.09,39.1,253000.0,27.8502,27.8645,27.836,27.8431,253000.0
2013-07-12 11:50:00,39.09,39.1,39.06,39.1,181300.0,27.836,27.8431,27.8146,27.8431,181300.0
2013-07-12 12:00:00,39.1,39.12,39.1,39.12,91600.0,27.8431,27.8574,27.8431,27.8574,91600.0
2013-07-12 12:10:00,39.11,39.12,39.07,39.1,124000.0,27.8502,27.8574,27.8218,27.8431,124000.0
2013-07-12 12:20:00,39.09,39.13,39.09,39.12,267100.0,27.836,27.8645,27.836,27.8574,267100.0
2013-07-12 12:30:00,39.13,39.13,39.1,39.11,222600.0,27.8645,27.8645,27.8431,27.8502,222600.0
2013-07-12 12:40:00,39.11,39.14,39.1,39.11,493600.0,27.8502,27.8716,27.8431,27.8502,493600.0
2013-07-12 12:50:00,39.11,39.15,39.11,39.14,132500.0,27.8502,27.8787,27.8502,27.8716,132500.0
2013-07-12 13:00:00,39.15,39.17,39.09,39.09,369300.0,27.8787,27.893,27.836,27.836,369300.0
2013-07-12 13:10:00,39.1,39.14,39.08,39.13,112500.0,27.8431,27.8716,27.8289,27.8645,112500.0
2013-07-12 13:20:00,39.13,39.18,39.12,39.16,466900.0,27.8645,27.9001,27.8574,27.8858,466900.0
2013-07-12 13:30:00,39.16,39.16,39.13,39.15,52400.0,27.8858,27.8858,27.8645,27.8787,52400.0
2013-07-12 13:40:00,39.15,39.19,39.14,39.18,187400.0,27.8787,27.9072,27.8716,27.9001,187400.0
2013-07-12 13:50:00,39.19,39.2,39.15,39.16,128900.0,27.9072,27.9143,27.8787,27.8858,128900.0
2013-07-12 14:00:00,39.16,39.2,39.15,39.19,456500.0,27.8858,27.9143,27.8787,27.9072,456500.0
2013-07-12 14:10:00,39.18,39.19,39.17,39.18,306500.0,27.9001,27.9072,27.893,27.9001,306500.0
2013-07-12 14:20:00,39.18,39.18,39.14,39.15,163700.0,27.9001,27.9001,27.8716,27.8787,163700.0
2013-07-12 14:30:00,39.16,39.17,39.14,39.15,100300.0,27.8858,27.893,27.8716,27.8787,100300.0
2013-07-12 14:40:00,39.15,39.18,39.14,39.16,176800.0,27.8787,27.9001,27.8716,27.8858,176800.0
2013-07-12 14:50:00,39.16,39.19,39.16,39.18,176100.0,27.8858,27.9072,27.8858,27.9001,176100.0
2013-07-12 15:00:00,39.18,39.18,39.13,39.15,280600.0,27.9001,27.9001,27.8645,27.8787,280600.0
2013-07-12 15:10:00,39.14,39.16,39.13,39.13,105200.0,27.8716,27.8858,27.8645,27.8645,105200.0
2013-07-12 15:20:00,39.14,39.14,39.12,39.13,105700.0,27.8716,27.8716,27.8574,27.8645,105700.0
2013-07-12 15:30:00,39.13,39.18,39.12,39.17,171000.0,27.8645,27.9001,27.8574,27.893,171000.0
2013-07-12 15:40:00,39.17,39.26,39.17,39.24,444200.0,27.893,27.9571,27.893,27.9428,444200.0
2013-07-12 15:50:00,39.25,39.27,39.19,39.19,682000.0,27.9499,27.9642,27.9072,27.9072,682000.0
2013-07-15 09:30:00,39.4,39.52,39.4,39.51,461300.0,28.0567,28.1422,28.0567,28.1351,461300.0
2013-07-15 09:40:00,39.51,39.57,39.51,39.56,410500.0,28.1351,28.1778,28.1351,28.1707,410500.0
2013-07-15 09:50:00,39.56,39.64,39.56,39.62,1451000.0,28.1707,28.2276,28.1707,28.2134,1451000.0
2013-07-15 10:00:00,39.62,39.68,39.61,39.66,589300.0,28.2134,28.2561,28.2063,28.2419,589300.0
2013-07-15 10:10:00,39.66,39.69,39.65,39.68,495600.0,28.2419,28.2633,28.2348,28.2561,495600.0
2013-07-15 10:20:00,39.67,39.69,39.6,39.61,825600.0,28.249,28.2633,28.1992,28.2063,825600.0
2013-07-15 10:30:00,39.62,39.64,39.59,39.61,567400.0,28.2134,28.2276,28.192,28.2063,567400.0
2013-07-15 10:40:00,39.61,39.61,39.56,39.58,408400.0,28.2063,28.2063,28.1707,28.1849,408400.0
2013-07-15 10:50:00,39.58,39.65,39.58,39.61,296600.0,28.1849,28.2348,28.1849,28.2063,296600.0
2013-07-15 11:00:00,39.6,39.62,39.58,39.59,276900.0,28.1992,28.2134,28.1849,28.192,276900.0
2013-07-15 11:10:00,39.6,39.63,39.59,39.62,113400.0,28.1992,28.2205,28.192,28.2134,113400.0
2013-07-15 11:20:00,39.63,39.66,39.62,39.66,85900.0,28.2205,28.2419,28.2134,28.2419,85900.0
2013-07-15 11:30:00,39.66,39.71,39.66,39.68,203700.0,28.2419,28.2775,28.2419,28.2561,203700.0
2013-07-15 11:40:00,39.68,39.68,39.64,39.65,212800.0,28.2561,28.2561,28.2276,28.2348,212800.0
2013-07-15 11:50:00,39.65,39.68,39.64,39.66,89800.0,28.2348,28.2561,28.2276,28.2419,89800.0
2013-07-15 12:00:00,39.66,39.74,39.65,39.73,261600.0,28.2419,28.2989,28.2348,28.2917,261600.0
2013-07-15 12:10:00,39.72,39.74,39.69,39.74,82600.0,28.2846,28.2989,28.2633,28.2989,82600.0
2013-07-15 12:20:00,39.74,39.75,39.72,39.73,173000.0,28.2989,28.306,28.2846,28.2917,173000.0
2013-07-15 12:30:00,39.74,39.74,39.71,39.73,276400.0,28.2989,28.2989,28.2775,28.2917,276400.0
2013-07-15 12:40:00,39.72,39.73,39.69,39.7,157200.0,28.2846,28.2917,28.2633,28.2704,157200.0
2013-07-15 12:50:00,39.69,39.71,39.68,39.7,78300.0,28.2633,28.2775,28.2561,28.2704,78300.0
2013-07-15 13:00:00,39.7,39.74,39.67,39.74,279100.0,28.2704,28.2989,28.249,28.2989,279100.0
2013-07-15 13:10:00,39.74,39.76,39.72,39.75,309900.0,28.2989,28.3131,28.2846,28.306,309900.0
2013-07-15 13:20:00,39.75,39.75,39.72,39.74,195600.0,28.306,28.306,28.2846,28.2989,195600.0
2013-07-15 13:30:00,39.75,39.77,39.73,39.73,360400.0,28.306,28.3202,28.2917,28.2917,360400.0
2013-07-15 13:40:00,39.73,39.77,39.73,39.75,221400.0,28.2917,28.3202,28.2917,28.306,221400.0
2013-07-15 13:50:00,39.76,39.77,39.74,39.74,312700.0,28.3131,28.3202,28.2989,28.2989,312700.0
2013-07-15 14:00:00,39.74,39.79,39.73,39.79,845300.0,28.2989,28.3345,28.2917,28.3345,845300.0
2013-07-15 14:10:00,39.78,39.82,39.78,39.82,619800.0,28.3273,28.3558,28.3273,28.3558,619800.0
2013-07-15 14:20:00,39.82,39.84,39.81,39.83,208800.0,28.3558,28.3701,28.3487,28.3629,208800.0
2013-07-15 14:30:00,39.82,39.83,39.8,39.81,246100.0,28.3558,28.3629,28.3416,28.3487,246100.0
2013-07-15 14:40:00,39.81,39.86,39.81,39.81,141500.0,28.3487,28.3843,28.3487,28.3487,141500.0
2013-07-15 14:50:00,39.81,39.83,39.81,39.83,323500.0,28.3487,28.3629,28.3487,28.3629,323500.0
2013-07-15 15:00:00,39.83,39.86,39.82,39.85,260300.0,28.3629,28.3843,28.3558,28.3772,260300.0
2013-07-15 15:10:00,39.85,39.87,39.85,39.87,202600.0,28.3772,28.3914,28.3772,28.3914,202600.0
2013-07-15 15:20:00,39.87,39.87,39.75,39.75,455900.0,28.3914,28.3914,28.306,28.306,455900.0
2013-07-15 15:30:00,39.75,39.81,39.75,39.8,414000.0,28.306,28.3487,28.306,28.3416,414000.0
2013-07-15 15:40:00,39.79,39.8,39.74,39.74,768000.0,28.3345,28.3416,28.2989,28.2989,768000.0
2013-07-15 15:50:00,39.75,39.8,39.72,39.73,1267700.0,28.306,28.3416,28.2846,28.2917,1267700.0
2013-07-16 09:30:00,39.8,39.81,39.65,39.66,1479100.0,28.3416,28.3487,28.2348,28.2419,1479100.0
2013-07-16 09:40:00,39.65,39.66,39.58,39.63,242200.0,28.2348,28.2419,28.1849,28.2205,242200.0
2013-07-16 09:50:00,39.63,39.64,39.58,39.61,299500.0,28.2205,28.2276,28.1849,28.2063,299500.0
2013-07-16 10:00:00,39.61,39.69,39.61,39.68,370700.0,28.2063,28.2633,28.2063,28.2561,370700.0
2013-07-16 10:10:00,39.67,39.71,39.66,39.69,551000.0,28.249,28.2775,28.2419,28.2633,551000.0
2013-07-16 10:20:00,39.68,39.7,39.66,39.68,322400.0,28.2561,28.2704,28.2419,28.2561,322400.0
2013-07-16 10:30:00,39.67,39.73,39.66,39.71,248100.0,28.249,28.2917,28.2419,28.2775,248100.0
2013-07-16 10:40:00,39.71,39.75,39.7,39.74,285800.0,28.2775,28.306,28.2704,28.2989,285800.0
2013-07-16 10:50:00,39.74,39.76,39.66,39.68,157400.0,28.2989,28.3131,28.2419,28.2561,157400.0
2013-07-16 11:00:00,39.68,39.69,39.66,39.67,240900.0,28.2561,28.2633,28.2419,28.249,240900.0
2013-07-16 11:10:00,39.66,39.68,39.58,39.62,309600.0,28.2419,28.2561,28.1849,28.2134,309600.0
2013-07-16 11:20:00,39.63,39.66,39.62,39.64,146100.0,28.2205,28.2419,28.2134,28.2276,146100.0
2013-07-16 11:30:00,39.64,39.65,39.59,39.61,101200.0,28.2276,28.2348,28.192,28.2063,101200.0
2013-07-16 11:40:00,39.6,39.62,39.55,39.55,162900.0,28.1992,28.2134,28.1636,28.1636,162900.0
2013-07-16 11:50:00,39.55,39.59,39.54,39.58,114400.0,28.1636,28.192,28.1564,28.1849,114400.0
2013-07-16 12:00:00,39.58,39.58,39.55,39.57,86900.0,28.1849,28.1849,28.1636,28.1778,86900.0
2013-07-16 12:10:00,39.56,39.61,39.55,39.61,83800.0,28.1707,28.2063,28.1636,28.2063,83800.0
2013-07-16 12:20:00,39.6,39.62,39.57,39.61,229800.0,28.1992,28.2134,28.1778,28.2063,229800.0
2013-07-16 12:30:00,39.61,39.62,39.6,39.6,48500.0,28.2063,28.2134,28.1992,28.1992,48500.0
2013-07-16 12:40:00,39.61,39.62,39.55,39.55,198100.0,28.2063,28.2134,28.1636,28.1636,198100.0
2013-07-16 12:50:00,39.56,39.59,39.56,39.58,90100.0,28.1707,28.192,28.1707,28.1849,90100.0
2013-07-16 13:00:00,39.57,39.58,39.52,39.52,122000.0,28.1778,28.1849,28.1422,28.1422,122000.0
2013-07-16 13:10:00,39.53,39.53,39.49,39.51,258700.0,28.1493,28.1493,28.1208,28.1351,258700.0
2013-07-16 13:20:00,39.52,39.52,39.5,39.5,198800.0,28.1422,28.1422,28.128,28.128,198800.0
2013-07-16 13:30:00,39.5,39.57,39.49,39.56,158400.0,28.128,28.1778,28.1208,28.1707,158400.0
2013-07-16 13:40:00,39.56,39.6,39.56,39.58,204100.0,28.1707,28.1992,28.1707,28.1849,204100.0
2013-07-16 13:50:00,39.57,39.59,39.56,39.59,103700.0,28.1778,28.192,28.1707,28.192,103700.0
2013-07-16 14:00:00,39.59,39.61,39.57,39.58,335800.0,28.192,28.2063,28.1778,28.1849,335800.0
2013-07-16 14:10:00,39.59,39.64,39.58,39.63,110600.0,28.192,28.2276,28.1849,28.2205,110600.0
2013-07-16 14:20:00,39.62,39.65,39.59,39.65,281600.0,28.2134,28.2348,28.192,28.2348,281600.0
2013-07-16 14:30:00,39.65,39.66,39.6,39.62,114800.0,28.2348,28.2419,28.1992,28.2134,114800.0
2013-07-16 14:40:00,39.62,39.67,39.61,39.67,198200.0,28.2134,28.249,28.2063,28.249,198200.0
2013-07-16 14:50:00,39.67,39.68,39.65,39.66,331400.0,28.249,28.2561,28.2348,28.2419,331400.0
2013-07-16 15:00:00,39.67,39.69,39.64,39.69,333900.0,28.249,28.2633,28.2276,28.2633,333900.0
2013-07-16 15:10:00,39.69,39.72,39.68,39.68,250200.0,28.2633,28.2846,28.2561,28.2561,250200.0
2013-07-16 15:20:00,39.69,39.75,39.68,39.74,382400.0,28.2633,28.306,28.2561,28.2989,382400.0
2013-07-16 15:30:00,39.75,39.8,39.74,39.78,358600.0,28.306,28.3416,28.2989,28.3273,358600.0
2013-07-16 15:40:00,39.78,39.83,39.78,39.82,685300.0,28.3273,28.3629,28.3273,28.3558,685300.0
2013-07-16 15:50:00,39.82,39.84,39.78,39.79,1317800.0,28.3558,28.3701,28.3273,28.3345,1317800.0
2013-07-17 09:30:00,40.11,40.15,40.06,40.11,1166100.0,28.5623,28.5908,28.5267,28.5623,1166100.0
2013-07-17 09:40:00,40.11,40.17,40.08,40.1,453900.0,28.5623,28.6051,28.541,28.5552,453900.0
2013-07-17 09:50:00,40.11,40.11,39.99,40.08,414400.0,28.5623,28.5623,28.4769,28.541,414400.0
2013-07-17 10:00:00,40.07,40.13,40.07,40.07,587800.0,28.5339,28.5766,28.5339,28.5339,587800.0
2013-07-17 10:10:00,40.07,40.13,40.06,40.09,789400.0,28.5339,28.5766,28.5267,28.5481,789400.0
2013-07-17 10:20:00,40.09,40.11,40.08,40.1,358100.0,28.5481,28.5623,28.541,28.5552,358100.0
2013-07-17 10:30:00,40.1,40.16,40.07,40.11,805700.0,28.5552,28.5979,28.5339,28.5623,805700.0
2013-07-17 10:40:00,40.12,40.12,40.0,40.04,1125200.0,28.5695,28.5695,28.484,28.5125,1125200.0
2013-07-17 10:50:00,40.03,40.07,39.99,40.07,887800.0,28.5054,28.5339,28.4769,28.5339,887800.0
2013-07-17 11:00:00,40.07,40.14,40.06,40.14,1146600.0,28.5339,28.5837,28.5267,28.5837,1146600.0
2013-07-17 11:10:00,40.14,40.15,40.11,40.14,1741100.0,28.5837,28.5908,28.5623,28.5837,1741100.0
2013-07-17 11:20:00,40.13,40.14,40.05,40.07,1198600.0,28.5766,28.5837,28.5196,28.5339,1198600.0
2013-07-17 11:30:00,40.07,40.09,40.03,40.07,334800.0,28.5339,28.5481,28.5054,28.5339,334800.0
2013-07-17 11:40:00,40.07,40.08,40.05,40.06,339600.0,28.5339,28.541,28.5196,28.5267,339600.0
2013-07-17 11:50:00,40.05,40.05,39.98,40.01,349600.0,28.5196,28.5196,28.4698,28.4911,349600.0
2013-07-17 12:00:00,40.01,40.08,40.01,40.04,315800.0,28.4911,28.541,28.4911,28.5125,315800.0
2013-07-17 12:10:00,40.04,40.12,40.04,40.08,441100.0,28.5125,28.5695,28.5125,28.541,441100.0
2013-07-17 12:20:00,40.08,40.09,40.04,40.05,203500.0,28.541,28.5481,28.5125,28.5196,203500.0
2013-07-17 12:30:00,40.05,40.08,40.04,40.05,375600.0,28.5196,28.541,28.5125,28.5196,375600.0
2013-07-17 12:40:00,40.05,40.12,40.04,40.1,331800.0,28.5196,28.5695,28.5125,28.5552,331800.0
2013-07-17 12:50:00,40.11,40.12,40.08,40.11,281500.0,28.5623,28.5695,28.541,28.5623,281500.0
2013-07-17 13:00:00,40.1,40.13,40.1,40.11,210800.0,28.5552,28.5766,28.5552,28.5623,210800.0
2013-07-17 13:10:00,40.12,40.15,40.11,40.15,280200.0,28.5695,28.5908,28.5623,28.5908,280200.0
2013-07-17 13:20:00,40.15,40.17,40.09,40.1,126900.0,28.5908,28.6051,28.5481,28.5552,126900.0
2013-07-17 13:30:00,40.09,40.1,40.08,40.1,93000.0,28.5481,28.5552,28.541,28.5552,93000.0
2013-07-17 13:40:00,40.1,40.12,40.08,40.12,121800.0,28.5552,28.5695,28.541,28.5695,121800.0
2013-07-17 13:50:00,40.11,40.13,40.09,40.12,459500.0,28.5623,28.5766,28.5481,28.5695,459500.0
2013-07-17 14:00:00,40.12,40.13,40.11,40.12,235700.0,28.5695,28.5766,28.5623,28.5695,235700.0
2013-07-17 14:10:00,40.12,40.16,40.12,40.14,235100.0,28.5695,28.5979,28.5695,28.5837,235100.0
2013-07-17 14:20:00,40.14,40.16,40.13,40.14,171500.0,28.5837,28.5979,28.5766,28.5837,171500.0
2013-07-17 14:30:00,40.14,40.15,40.11,40.13,196400.0,28.5837,28.5908,28.5623,28.5766,196400.0
2013-07-17 14:40:00,40.13,40.13,40.03,40.05,317900.0,28.5766,28.5766,28.5054,28.5196,317900.0
2013-07-17 14:50:00,40.06,40.1,40.05,40.08,387300.0,28.5267,28.5552,28.5196,28.541,387300.0
2013-07-17 15:00:00,40.09,40.11,40.07,40.09,257000.0,28.5481,28.5623,28.5339,28.5481,257000.0
2013-07-17 15:10:00,40.09,40.12,40.07,40.11,319900.0,28.5481,28.5695,28.5339,28.5623,319900.0
2013-07-17 15:20:00,40.11,40.12,40.08,40.09,309300.0,28.5623,28.5695,28.541,28.5481,309300.0
2013-07-17 15:30:00,40.08,40.1,40.06,40.09,509800.0,28.541,28.5552,28.5267,28.5481,509800.0
2013-07-17 15:40:00,40.08,40.11,40.06,40.1,660900.0,28.541,28.5623,28.5267,28.5552,660900.0
2013-07-17 15:50:00,40.09,40.17,40.09,40.16,1783200.0,28.5481,28.6051,28.5481,28.5979,1783200.0
2013-07-18 09:30:00,39.9,39.97,39.87,39.91,1560100.0,28.4128,28.4626,28.3914,28.4199,1560100.0
2013-07-18 09:40:00,39.92,40.0,39.92,39.99,1092600.0,28.427,28.484,28.427,28.4769,1092600.0
2013-07-18 09:50:00,39.99,40.0,39.93,39.94,450700.0,28.4769,28.484,28.4342,28.4413,450700.0
2013-07-18 10:00:00,39.94,39.95,39.88,39.91,871600.0,28.4413,28.4484,28.3986,28.4199,871600.0
2013-07-18 10:10:00,39.91,39.95,39.9,39.91,517400.0,28.4199,28.4484,28.4128,28.4199,517400.0
2013-07-18 10:20:00,39.91,39.98,39.91,39.96,746700.0,28.4199,28.4698,28.4199,28.4555,746700.0
2013-07-18 10:30:00,39.97,39.98,39.94,39.94,423900.0,28.4626,28.4698,28.4413,28.4413,423900.0
2013-07-18 10:40:00,39.94,39.98,39.94,39.97,285900.0,28.4413,28.4698,28.4413,28.4626,285900.0
2013-07-18 10:50:00,39.97,40.03,39.97,40.01,416100.0,28.4626,28.5054,28.4626,28.4911,416100.0
2013-07-18 11:00:00,40.02,40.04,39.97,40.0,532500.0,28.4982,28.5125,28.4626,28.484,532500.0
2013-07-18 11:10:00,40.0,40.0,39.96,39.98,458100.0,28.484,28.484,28.4555,28.4698,458100.0
2013-07-18 11:20:00,39.98,40.0,39.97,39.99,548400.0,28.4698,28.484,28.4626,28.4769,548400.0
2013-07-18 11:30:00,39.98,40.03,39.98,39.99,408000.0,28.4698,28.5054,28.4698,28.4769,408000.0
2013-07-18 11:40:00,40.0,40.0,39.97,39.98,447000.0,28.484,28.484,28.4626,28.4698,447000.0
2013-07-18 11:50:00,39.97,39.98,39.91,39.91,260200.0,28.4626,28.4698,28.4199,28.4199,260200.0
2013-07-18 12:00:00,39.92,39.92,39.86,39.89,223000.0,28.427,28.427,28.3843,28.4057,223000.0
2013-07-18 12:10:00,39.89,39.89,39.85,39.88,338500.0,28.4057,28.4057,28.3772,28.3986,338500.0
2013-07-18 12:20:00,39.88,39.9,39.86,39.86,466900.0,28.3986,28.4128,28.3843,28.3843,466900.0
2013-07-18 12:30:00,39.86,39.87,39.81,39.82,306000.0,28.3843,28.3914,28.3487,28.3558,306000.0
2013-07-18 12:40:00,39.82,39.82,39.78,39.8,269100.0,28.3558,28.3558,28.3273,28.3416,269100.0
2013-07-18 12:50:00,39.8,39.81,39.79,39.79,409400.0,28.3416,28.3487,28.3345,28.3345,409400.0
2013-07-18 13:00:00,39.79,39.8,39.74,39.76,378000.0,28.3345,28.3416,28.2989,28.3131,378000.0
2013-07-18 13:10:00,39.76,39.79,39.75,39.75,155800.0,28.3131,28.3345,28.306,28.306,155800.0
2013-07-18 13:20:00,39.75,39.76,39.69,39.71,256200.0,28.306,28.3131,28.2633,28.2775,256200.0
2013-07-18 13:30:00,39.7,39.75,39.69,39.74,780600.0,28.2704,28.306,28.2633,28.2989,780600.0
2013-07-18 13:40:00,39.74,39.76,39.73,39.73,260400.0,28.2989,28.3131,28.2917,28.2917,260400.0
2013-07-18 13:50:00,39.73,39.75,39.71,39.73,462900.0,28.2917,28.306,28.2775,28.2917,462900.0
2013-07-18 14:00:00,39.73,39.76,39.72,39.76,142200.0,28.2917,28.3131,28.2846,28.3131,142200.0
2013-07-18 14:10:00,39.76,39.76,39.73,39.75,739600.0,28.3131,28.3131,28.2917,28.306,739600.0
2013-07-18 14:20:00,39.76,39.79,39.75,39.77,262700.0,28.3131,28.3345,28.306,28.3202,262700.0
2013-07-18 14:30:00,39.77,39.8,39.76,39.79,189700.0,28.3202,28.3416,28.3131,28.3345,189700.0
2013-07-18 14:40:00,39.79,39.81,39.79,39.8,357400.0,28.3345,28.3487,28.3345,28.3416,357400.0
2013-07-18 14:50:00,39.79,39.8,39.75,39.76,572500.0,28.3345,28.3416,28.306,28.3131,572500.0
2013-07-18 15:00:00,39.76,39.78,39.71,39.72,452600.0,28.3131,28.3273,28.2775,28.2846,452600.0
2013-07-18 15:10:00,39.73,39.73,39.65,39.69,403100.0,28.2917,28.2917,28.2348,28.2633,403100.0
2013-07-18 15:20:00,39.69,39.75,39.69,39.75,620400.0,28.2633,28.306,28.2633,28.306,620400.0
2013-07-18 15:30:00,39.75,39.75,39.72,39.72,602000.0,28.306,28.306,28.2846,28.2846,602000.0
2013-07-18 15:40:00,39.73,39.76,39.7,39.74,1045000.0,28.2917,28.3131,28.2704,28.2989,1045000.0
2013-07-18 15:50:00,39.75,39.75,39.71,39.73,1960000.0,28.306,28.306,28.2775,28.2917,1960000.0
2013-07-19 09:30:00,39.64,39.67,39.53,39.54,999800.0,28.2276,28.249,28.1493,28.1564,999800.0
2013-07-19 09:40:00,39.55,39.63,39.5,39.51,1187700.0,28.1636,28.2205,28.128,28.1351,1187700.0
2013-07-19 09:50:00,39.5,39.53,39.48,39.5,788900.0,28.128,28.1493,28.1137,28.128,788900.0
2013-07-19 10:00:00,39.5,39.56,39.49,39.54,651400.0,28.128,28.1707,28.1208,28.1564,651400.0
2013-07-19 10:10:00,39.54,39.57,39.53,39.54,606500.0,28.1564,28.1778,28.1493,28.1564,606500.0
2013-07-19 10:20:00,39.54,39.54,39.49,39.51,902700.0,28.1564,28.1564,28.1208,28.1351,902700.0
2013-07-19 10:30:00,39.52,39.59,39.5,39.58,625400.0,28.1422,28.192,28.128,28.1849,625400.0
2013-07-19 10:40:00,39.59,39.59,39.56,39.57,495400.0,28.192,28.192,28.1707,28.1778,495400.0
2013-07-19 10:50:00,39.58,39.59,39.56,39.57,607000.0,28.1849,28.192,28.1707,28.1778,607000.0
2013-07-19 11:00:00,39.58,39.59,39.51,39.55,515800.0,28.1849,28.192,28.1351,28.1636,515800.0
2013-07-19 11:10:00,39.55,39.57,39.55,39.57,335600.0,28.1636,28.1778,28.1636,28.1778,335600.0
2013-07-19 11:20:00,39.56,39.59,39.56,39.58,503300.0,28.1707,28.192,28.1707,28.1849,503300.0
2013-07-19 11:30:00,39.59,39.61,39.55,39.55,295000.0,28.192,28.2063,28.1636,28.1636,295000.0
2013-07-19 11:40:00,39.55,39.56,39.54,39.54,280700.0,28.1636,28.1707,28.1564,28.1564,280700.0
2013-07-19 11:50:00,39.55,39.55,39.49,39.5,459300.0,28.1636,28.1636,28.1208,28.128,459300.0
2013-07-19 12:00:00,39.51,39.55,39.5,39.55,312600.0,28.1351,28.1636,28.128,28.1636,312600.0
2013-07-19 12:10:00,39.55,39.57,39.54,39.55,373800.0,28.1636,28.1778,28.1564,28.1636,373800.0
2013-07-19 12:20:00,39.55,39.58,39.55,39.58,165100.0,28.1636,28.1849,28.1636,28.1849,165100.0
2013-07-19 12:30:00,39.58,39.6,39.57,39.59,153700.0,28.1849,28.1992,28.1778,28.192,153700.0
2013-07-19 12:40:00,39.59,39.6,39.57,39.57,352900.0,28.192,28.1992,28.1778,28.1778,352900.0
2013-07-19 12:50:00,39.57,39.57,39.53,39.55,393800.0,28.1778,28.1778,28.1493,28.1636,393800.0
2013-07-19 13:00:00,39.55,39.57,39.53,39.53,573600.0,28.1636,28.1778,28.1493,28.1493,573600.0
2013-07-19 13:10:00,39.53,39.55,39.53,39.54,353000.0,28.1493,28.1636,28.1493,28.1564,353000.0
2013-07-19 13:20:00,39.53,39.54,39.48,39.48,490600.0,28.1493,28.1564,28.1137,28.1137,490600.0
2013-07-19 13:30:00,39.48,39.5,39.46,39.47,450800.0,28.1137,28.128,28.0995,28.1066,450800.0
2013-07-19 13:40:00,39.47,39.49,39.45,39.48,204200.0,28.1066,28.1208,28.0924,28.1137,204200.0
2013-07-19 13:50:00,39.48,39.5,39.48,39.49,119100.0,28.1137,28.128,28.1137,28.1208,119100.0
2013-07-19 14:00:00,39.5,39.54,39.49,39.54,376500.0,28.128,28.1564,28.1208,28.1564,376500.0
2013-07-19 14:10:00,39.54,39.57,39.54,39.56,290600.0,28.1564,28.1778,28.1564,28.1707,290600.0
2013-07-19 14:20:00,39.56,39.58,39.56,39.57,205000.0,28.1707,28.1849,28.1707,28.1778,205000.0
2013-07-19 14:30:00,39.57,39.58,39.54,39.54,285700.0,28.1778,28.1849,28.1564,28.1564,285700.0
2013-07-19 14:40:00,39.54,39.57,39.54,39.57,86200.0,28.1564,28.1778,28.1564,28.1778,86200.0
2013-07-19 14:50:00,39.57,39.57,39.55,39.56,178500.0,28.1778,28.1778,28.1636,28.1707,178500.0
2013-07-19 15:00:00,39.56,39.58,39.55,39.56,254900.0,28.1707,28.1849,28.1636,28.1707,254900.0
2013-07-19 15:10:00,39.56,39.59,39.55,39.58,358900.0,28.1707,28.192,28.1636,28.1849,358900.0
2013-07-19 15:20:00,39.58,39.59,39.57,39.58,143100.0,28.1849,28.192,28.1778,28.1849,143100.0
2013-07-19 15:30:00,39.58,39.6,39.57,39.59,376000.0,28.1849,28.1992,28.1778,28.192,376000.0
2013-07-19 15:40:00,39.58,39.62,39.57,39.57,760500.0,28.1849,28.2134,28.1778,28.1778,760500.0
2013-07-19 15:50:00,39.58,39.6,39.54,39.55,1621500.0,28.1849,28.1992,28.1564,28.1636,1621500.0
2013-07-22 09:30:00,39.64,39.66,39.57,39.58,890200.0,28.2276,28.2419,28.1778,28.1849,890200.0
2013-07-22 09:40:00,39.58,39.59,39.53,39.54,509800.0,28.1849,28.192,28.1493,28.1564,509800.0
2013-07-22 09:50:00,39.54,39.62,39.54,39.61,273300.0,28.1564,28.2134,28.1564,28.2063,273300.0
2013-07-22 10:00:00,39.62,39.7,39.57,39.7,572300.0,28.2134,28.2704,28.1778,28.2704,572300.0
2013-07-22 10:10:00,39.69,39.75,39.69,39.74,397200.0,28.2633,28.306,28.2633,28.2989,397200.0
2013-07-22 10:20:00,39.75,39.78,39.73,39.74,1005400.0,28.306,28.3273,28.2917,28.2989,1005400.0
2013-07-22 10:30:00,39.74,39.79,39.69,39.77,520700.0,28.2989,28.3345,28.2633,28.3202,520700.0
2013-07-22 10:40:00,39.77,39.8,39.73,39.75,371900.0,28.3202,28.3416,28.2917,28.306,371900.0
2013-07-22 10:50:00,39.74,39.78,39.72,39.75,334300.0,28.2989,28.3273,28.2846,28.306,334300.0
2013-07-22 11:00:00,39.75,39.82,39.75,39.8,205200.0,28.306,28.3558,28.306,28.3416,205200.0
2013-07-22 11:10:00,39.8,39.81,39.76,39.76,240900.0,28.3416,28.3487,28.3131,28.3131,240900.0
2013-07-22 11:20:00,39.76,39.83,39.76,39.83,224900.0,28.3131,28.3629,28.3131,28.3629,224900.0
2013-07-22 11:30:00,39.83,39.88,39.82,39.87,328000.0,28.3629,28.3986,28.3558,28.3914,328000.0
2013-07-22 11:40:00,39.87,39.87,39.82,39.85,257800.0,28.3914,28.3914,28.3558,28.3772,257800.0
2013-07-22 11:50:00,39.85,39.86,39.8,39.84,286100.0,28.3772,28.3843,28.3416,28.3701,286100.0
2013-07-22 12:00:00,39.84,39.88,39.84,39.87,141700.0,28.3701,28.3986,28.3701,28.3914,141700.0
2013-07-22 12:10:00,39.88,39.88,39.85,39.88,199600.0,28.3986,28.3986,28.3772,28.3986,199600.0
2013-07-22 12:20:00,39.87,39.92,39.87,39.91,143500.0,28.3914,28.427,28.3914,28.4199,143500.0
2013-07-22 12:30:00,39.91,39.94,39.89,39.93,114400.0,28.4199,28.4413,28.4057,28.4342,114400.0
2013-07-22 12:40:00,39.93,39.98,39.93,39.97,242200.0,28.4342,28.4698,28.4342,28.4626,242200.0
2013-07-22 12:50:00,39.97,39.98,39.93,39.94,399500.0,28.4626,28.4698,28.4342,28.4413,399500.0
2013-07-22 13:00:00,39.95,39.98,39.93,39.97,537800.0,28.4484,28.4698,28.4342,28.4626,537800.0
2013-07-22 13:10:00,39.97,39.98,39.91,39.91,596600.0,28.4626,28.4698,28.4199,28.4199,596600.0
2013-07-22 13:20:00,39.91,39.92,39.9,39.9,147000.0,28.4199,28.427,28.4128,28.4128,147000.0
2013-07-22 13:30:00,39.9,39.91,39.85,39.86,184300.0,28.4128,28.4199,28.3772,28.3843,184300.0
2013-07-22 13:40:00,39.86,39.86,39.8,39.8,217200.0,28.3843,28.3843,28.3416,28.3416,217200.0
2013-07-22 13:50:00,39.8,39.86,39.8,39.85,200000.0,28.3416,28.3843,28.3416,28.3772,200000.0
2013-07-22 14:00:00,39.86,39.86,39.83,39.86,466900.0,28.3843,28.3843,28.3629,28.3843,466900.0
2013-07-22 14:10:00,39.86,39.91,39.84,39.91,294700.0,28.3843,28.4199,28.3701,28.4199,294700.0
2013-07-22 14:20:00,39.91,39.91,39.89,39.9,168200.0,28.4199,28.4199,28.4057,28.4128,168200.0
2013-07-22 14:30:00,39.89,39.93,39.89,39.91,253700.0,28.4057,28.4342,28.4057,28.4199,253700.0
2013-07-22 14:40:00,39.92,39.99,39.91,39.98,232000.0,28.427,28.4769,28.4199,28.4698,232000.0
2013-07-22 14:50:00,39.98,40.02,39.97,40.01,224300.0,28.4698,28.4982,28.4626,28.4911,224300.0
2013-07-22 15:00:00,40.02,40.03,39.98,40.0,172700.0,28.4982,28.5054,28.4698,28.484,172700.0
2013-07-22 15:10:00,40.01,40.04,40.0,40.03,179600.0,28.4911,28.5125,28.484,28.5054,179600.0
2013-07-22 15:20:00,40.04,40.04,39.97,39.97,299600.0,28.5125,28.5125,28.4626,28.4626,299600.0
2013-07-22 15:30:00,39.97,39.99,39.94,39.94,389000.0,28.4626,28.4769,28.4413,28.4413,389000.0
2013-07-22 15:40:00,39.94,40.0,39.94,40.0,590800.0,28.4413,28.484,28.4413,28.484,590800.0
2013-07-22 15:50:00,40.0,40.02,39.97,39.97,1180800.0,28.484,28.4982,28.4626,28.4626,1180800.0
2013-07-23 09:30:00,40.37,40.41,40.34,40.38,716800.0,28.7475,28.776,28.7261,28.7546,716800.0
2013-07-23 09:40:00,40.39,40.4,40.36,40.36,397200.0,28.7617,28.7688,28.7404,28.7404,397200.0
2013-07-23 09:50:00,40.36,40.38,40.33,40.35,432600.0,28.7404,28.7546,28.719,28.7332,432600.0
2013-07-23 10:00:00,40.36,40.38,40.29,40.31,282500.0,28.7404,28.7546,28.6905,28.7048,282500.0
2013-07-23 10:10:00,40.3,40.36,40.29,40.34,282600.0,28.6976,28.7404,28.6905,28.7261,282600.0
2013-07-23 10:20:00,40.34,40.36,40.31,40.33,284000.0,28.7261,28.7404,28.7048,28.719,284000.0
2013-07-23 10:30:00,40.33,40.33,40.26,40.27,467200.0,28.719,28.719,28.6692,28.6763,467200.0
2013-07-23 10:40:00,40.26,40.32,40.25,40.26,1191300.0,28.6692,28.7119,28.662,28.6692,1191300.0
2013-07-23 10:50:00,40.27,40.34,40.26,40.27,1134500.0,28.6763,28.7261,28.6692,28.6763,1134500.0
2013-07-23 11:00:00,40.26,40.27,40.2,40.25,927300.0,28.6692,28.6763,28.6264,28.662,927300.0
2013-07-23 11:10:00,40.26,40.3,40.26,40.29,230200.0,28.6692,28.6976,28.6692,28.6905,230200.0
2013-07-23 11:20:00,40.28,40.3,40.27,40.27,218000.0,28.6834,28.6976,28.6763,28.6763,218000.0
2013-07-23 11:30:00,40.27,40.3,40.27,40.29,333600.0,28.6763,28.6976,28.6763,28.6905,333600.0
2013-07-23 11:40:00,40.29,40.32,40.28,40.31,200000.0,28.6905,28.7119,28.6834,28.7048,200000.0
2013-07-23 11:50:00,40.32,40.32,40.27,40.28,148600.0,28.7119,28.7119,28.6763,28.6834,148600.0
2013-07-23 12:00:00,40.28,40.3,40.26,40.29,131600.0,28.6834,28.6976,28.6692,28.6905,131600.0
2013-07-23 12:10:00,40.29,40.32,40.28,40.31,163300.0,28.6905,28.7119,28.6834,28.7048,163300.0
2013-07-23 12:20:00,40.31,40.34,40.31,40.33,92300.0,28.7048,28.7261,28.7048,28.719,92300.0
2013-07-23 12:30:00,40.34,40.34,40.31,40.32,75400.0,28.7261,28.7261,28.7048,28.7119,75400.0
2013-07-23 12:40:00,40.33,40.33,40.3,40.3,117500.0,28.719,28.719,28.6976,28.6976,117500.0
2013-07-23 12:50:00,40.3,40.31,40.28,40.29,69300.0,28.6976,28.7048,28.6834,28.6905,69300.0
2013-07-23 13:00:00,40.3,40.34,40.29,40.34,153600.0,28.6976,28.7261,28.6905,28.7261,153600.0
2013-07-23 13:10:00,40.34,40.36,40.32,40.36,138800.0,28.7261,28.7404,28.7119,28.7404,138800.0
2013-07-23 13:20:00,40.36,40.39,40.36,40.39,227700.0,28.7404,28.7617,28.7404,28.7617,227700.0
2013-07-23 13:30:00,40.39,40.41,40.37,40.41,300100.0,28.7617,28.776,28.7475,28.776,300100.0
2013-07-23 13:40:00,40.41,40.43,40.4,40.42,158100.0,28.776,28.7902,28.7688,28.7831,158100.0
2013-07-23 13:50:00,40.42,40.44,40.41,40.44,276000.0,28.7831,28.7973,28.776,28.7973,276000.0
2013-07-23 14:00:00,40.44,40.47,40.43,40.45,237900.0,28.7973,28.8187,28.7902,28.8045,237900.0
2013-07-23 14:10:00,40.45,40.46,40.43,40.46,254600.0,28.8045,28.8116,28.7902,28.8116,254600.0
2013-07-23 14:20:00,40.46,40.47,40.44,40.47,152200.0,28.8116,28.8187,28.7973,28.8187,152200.0
2013-07-23 14:30:00,40.47,40.48,40.44,40.46,191200.0,28.8187,28.8258,28.7973,28.8116,191200.0
2013-07-23 14:40:00,40.45,40.52,40.45,40.52,219700.0,28.8045,28.8543,28.8045,28.8543,219700.0
2013-07-23 14:50:00,40.51,40.53,40.5,40.5,185100.0,28.8472,28.8614,28.8401,28.8401,185100.0
2013-07-23 15:00:00,40.51,40.53,40.48,40.5,759600.0,28.8472,28.8614,28.8258,28.8401,759600.0
2013-07-23 15:10:00,40.5,40.51,40.47,40.48,585500.0,28.8401,28.8472,28.8187,28.8258,585500.0
2013-07-23 15:20:00,40.48,40.51,40.47,40.48,215100.0,28.8258,28.8472,28.8187,28.8258,215100.0
2013-07-23 15:30:00,40.49,40.49,40.36,40.37,254700.0,28.8329,28.8329,28.7404,28.7475,254700.0
2013-07-23 15:40:00,40.37,40.39,40.35,40.37,433600.0,28.7475,28.7617,28.7332,28.7475,433600.0
2013-07-23 15:50:00,40.37,40.42,40.36,40.39,952200.0,28.7475,28.7831,28.7404,28.7617,952200.0
2013-07-24 09:30:00,40.35,40.35,40.21,40.23,734000.0,28.7332,28.7332,28.6335,28.6478,734000.0
2013-07-24 09:40:00,40.23,40.26,40.2,40.22,444000.0,28.6478,28.6692,28.6264,28.6407,444000.0
2013-07-24 09:50:00,40.22,40.22,40.09,40.11,387100.0,28.6407,28.6407,28.5481,28.5623,387100.0
2013-07-24 10:00:00,40.11,40.16,40.01,40.02,701900.0,28.5623,28.5979,28.4911,28.4982,701900.0
2013-07-24 10:10:00,40.01,40.07,39.94,40.07,661100.0,28.4911,28.5339,28.4413,28.5339,661100.0
2013-07-24 10:20:00,40.06,40.08,39.97,40.04,354400.0,28.5267,28.541,28.4626,28.5125,354400.0
2013-07-24 10:30:00,40.04,40.08,40.03,40.08,275700.0,28.5125,28.541,28.5054,28.541,275700.0
2013-07-24 10:40:00,40.08,40.1,40.06,40.08,346200.0,28.541,28.5552,28.5267,28.541,346200.0
2013-07-24 10:50:00,40.08,40.12,40.07,40.08,206300.0,28.541,28.5695,28.5339,28.541,206300.0
2013-07-24 11:00:00,40.08,40.1,40.05,40.05,424000.0,28.541,28.5552,28.5196,28.5196,424000.0
2013-07-24 11:10:00,40.05,40.08,40.02,40.03,212700.0,28.5196,28.541,28.4982,28.5054,212700.0
2013-07-24 11:20:00,40.03,40.07,40.03,40.06,111100.0,28.5054,28.5339,28.5054,28.5267,111100.0
2013-07-24 11:30:00,40.06,40.09,40.05,40.08,217600.0,28.5267,28.5481,28.5196,28.541,217600.0
2013-07-24 11:40:00,40.08,40.12,40.08,40.11,850300.0,28.541,28.5695,28.541,28.5623,850300.0
2013-07-24 11:50:00,40.11,40.13,40.06,40.07,282800.0,28.5623,28.5766,28.5267,28.5339,282800.0
2013-07-24 12:00:00,40.07,40.09,40.03,40.04,99600.0,28.5339,28.5481,28.5054,28.5125,99600.0
2013-07-24 12:10:00,40.05,40.06,39.97,39.97,121700.0,28.5196,28.5267,28.4626,28.4626,121700.0
2013-07-24 12:20:00,39.98,40.02,39.97,40.0,160000.0,28.4698,28.4982,28.4626,28.484,160000.0
2013-07-24 12:30:00,40.0,40.02,39.98,40.0,102000.0,28.484,28.4982,28.4698,28.484,102000.0
2013-07-24 12:40:00,40.0,40.02,39.97,39.99,98300.0,28.484,28.4982,28.4626,28.4769,98300.0
2013-07-24 12:50:00,40.0,40.01,39.93,39.95,169500.0,28.484,28.4911,28.4342,28.4484,169500.0
2013-07-24 13:00:00,39.95,39.98,39.9,39.91,166100.0,28.4484,28.4698,28.4128,28.4199,166100.0
2013-07-24 13:10:00,39.9,39.9,39.81,39.84,274400.0,28.4128,28.4128,28.3487,28.3701,274400.0
2013-07-24 13:20:00,39.85,39.85,39.81,39.83,137300.0,28.3772,28.3772,28.3487,28.3629,137300.0
2013-07-24 13:30:00,39.83,39.83,39.74,39.76,238000.0,28.3629,28.3629,28.2989,28.3131,238000.0
2013-07-24 13:40:00,39.76,39.77,39.71,39.74,411600.0,28.3131,28.3202,28.2775,28.2989,411600.0
2013-07-24 13:50:00,39.75,39.76,39.72,39.75,366500.0,28.306,28.3131,28.2846,28.306,366500.0
2013-07-24 14:00:00,39.76,39.82,39.75,39.82,201800.0,28.3131,28.3558,28.306,28.3558,201800.0
2013-07-24 14:10:00,39.82,39.85,39.8,39.81,226100.0,28.3558,28.3772,28.3416,28.3487,226100.0
2013-07-24 14:20:00,39.81,39.82,39.79,39.79,97700.0,28.3487,28.3558,28.3345,28.3345,97700.0
2013-07-24 14:30:00,39.78,39.79,39.74,39.77,148500.0,28.3273,28.3345,28.2989,28.3202,148500.0
2013-07-24 14:40:00,39.76,39.82,39.75,39.82,123200.0,28.3131,28.3558,28.306,28.3558,123200.0
2013-07-24 14:50:00,39.81,39.84,39.8,39.82,158700.0,28.3487,28.3701,28.3416,28.3558,158700.0
2013-07-24 15:00:00,39.82,39.82,39.74,39.77,332600.0,28.3558,28.3558,28.2989,28.3202,332600.0
2013-07-24 15:10:00,39.76,39.79,39.74,39.78,373700.0,28.3131,28.3345,28.2989,28.3273,373700.0
2013-07-24 15:20:00,39.77,39.86,39.77,39.85,305800.0,28.3202,28.3843,28.3202,28.3772,305800.0
2013-07-24 15:30:00,39.84,39.84,39.8,39.8,349000.0,28.3701,28.3701,28.3416,28.3416,349000.0
2013-07-24 15:40:00,39.8,39.87,39.8,39.86,961400.0,28.3416,28.3914,28.3416,28.3843,961400.0
2013-07-24 15:50:00,39.85,39.96,39.85,39.94,607300.0,28.3772,28.4555,28.3772,28.4413,607300.0
2013-07-25 09:30:00,39.82,39.85,39.78,39.85,631900.0,28.3558,28.3772,28.3273,28.3772,631900.0
2013-07-25 09:40:00,39.84,39.92,39.84,39.9,503600.0,28.3701,28.427,28.3701,28.4128,503600.0
2013-07-25 09:50:00,39.9,39.93,39.89,39.91,514000.0,28.4128,28.4342,28.4057,28.4199,514000.0
2013-07-25 10:00:00,39.91,40.01,39.91,39.95,446600.0,28.4199,28.4911,28.4199,28.4484,446600.0
2013-07-25 10:10:00,39.95,39.97,39.9,39.93,232100.0,28.4484,28.4626,28.4128,28.4342,232100.0
2013-07-25 10:20:00,39.93,39.94,39.89,39.91,200200.0,28.4342,28.4413,28.4057,28.4199,200200.0
2013-07-25 10:30:00,39.91,39.92,39.85,39.86,299200.0,28.4199,28.427,28.3772,28.3843,299200.0
2013-07-25 10:40:00,39.86,39.91,39.85,39.89,174200.0,28.3843,28.4199,28.3772,28.4057,174200.0
2013-07-25 10:50:00,39.89,39.92,39.88,39.9,207800.0,28.4057,28.427,28.3986,28.4128,207800.0
2013-07-25 11:00:00,39.91,39.91,39.86,39.88,304700.0,28.4199,28.4199,28.3843,28.3986,304700.0
2013-07-25 11:10:00,39.88,39.89,39.83,39.84,199700.0,28.3986,28.4057,28.3629,28.3701,199700.0
2013-07-25 11:20:00,39.84,39.85,39.82,39.82,134200.0,28.3701,28.3772,28.3558,28.3558,134200.0
2013-07-25 11:30:00,39.82,39.85,39.79,39.8,295300.0,28.3558,28.3772,28.3345,28.3416,295300.0
2013-07-25 11:40:00,39.79,39.85,39.79,39.85,358600.0,28.3345,28.3772,28.3345,28.3772,358600.0
2013-07-25 11:50:00,39.84,39.84,39.81,39.82,857300.0,28.3701,28.3701,28.3487,28.3558,857300.0
2013-07-25 12:00:00,39.83,39.83,39.82,39.82,138100.0,28.3629,28.3629,28.3558,28.3558,138100.0
2013-07-25 12:10:00,39.82,39.87,39.82,39.87,393200.0,28.3558,28.3914,28.3558,28.3914,393200.0
2013-07-25 12:20:00,39.87,39.91,39.85,39.86,482800.0,28.3914,28.4199,28.3772,28.3843,482800.0
2013-07-25 12:30:00,39.86,39.89,39.84,39.88,142000.0,28.3843,28.4057,28.3701,28.3986,142000.0
2013-07-25 12:40:00,39.87,39.94,39.86,39.93,166300.0,28.3914,28.4413,28.3843,28.4342,166300.0
2013-07-25 12:50:00,39.93,39.94,39.89,39.91,155200.0,28.4342,28.4413,28.4057,28.4199,155200.0
2013-07-25 13:00:00,39.91,39.94,39.89,39.9,140000.0,28.4199,28.4413,28.4057,28.4128,140000.0
2013-07-25 13:10:00,39.9,39.9,39.86,39.86,90200.0,28.4128,28.4128,28.3843,28.3843,90200.0
2013-07-25 13:20:00,39.86,39.94,39.86,39.92,149300.0,28.3843,28.4413,28.3843,28.427,149300.0
2013-07-25 13:30:00,39.93,39.95,39.9,39.91,174300.0,28.4342,28.4484,28.4128,28.4199,174300.0
2013-07-25 13:40:00,39.9,39.94,39.88,39.94,128300.0,28.4128,28.4413,28.3986,28.4413,128300.0
2013-07-25 13:50:00,39.93,39.93,39.89,39.89,78300.0,28.4342,28.4342,28.4057,28.4057,78300.0
2013-07-25 14:00:00,39.88,39.96,39.88,39.96,319300.0,28.3986,28.4555,28.3986,28.4555,319300.0
2013-07-25 14:10:00,39.96,39.96,39.91,39.91,263300.0,28.4555,28.4555,28.4199,28.4199,263300.0
2013-07-25 14:20:00,39.92,39.93,39.86,39.88,129700.0,28.427,28.4342,28.3843,28.3986,129700.0
2013-07-25 14:30:00,39.88,39.91,39.88,39.9,111800.0,28.3986,28.4199,28.3986,28.4128,111800.0
2013-07-25 14:40:00,39.91,39.94,39.91,39.94,163000.0,28.4199,28.4413,28.4199,28.4413,163000.0
2013-07-25 14:50:00,39.94,39.98,39.89,39.9,246700.0,28.4413,28.4698,28.4057,28.4128,246700.0
2013-07-25 15:00:00,39.89,40.03,39.89,40.01,499800.0,28.4057,28.5054,28.4057,28.4911,499800.0
2013-07-25 15:10:00,40.02,40.07,40.02,40.04,195500.0,28.4982,28.5339,28.4982,28.5125,195500.0
2013-07-25 15:20:00,40.04,40.12,40.03,40.09,231600.0,28.5125,28.5695,28.5054,28.5481,231600.0
2013-07-25 15:30:00,40.1,40.17,40.09,40.14,653700.0,28.5552,28.6051,28.5481,28.5837,653700.0
2013-07-25 15:40:00,40.14,40.18,40.1,40.13,332900.0,28.5837,28.6122,28.5552,28.5766,332900.0
2013-07-25 15:50:00,40.13,40.2,40.13,40.19,692400.0,28.5766,28.6264,28.5766,28.6193,692400.0
2013-07-26 09:30:00,39.92,39.94,39.85,39.92,872700.0,28.427,28.4413,28.3772,28.427,872700.0
2013-07-26 09:40:00,39.92,39.92,39.85,39.85,364600.0,28.427,28.427,28.3772,28.3772,364600.0
2013-07-26 09:50:00,39.85,39.92,39.83,39.91,324700.0,28.3772,28.427,28.3629,28.4199,324700.0
2013-07-26 10:00:00,39.91,39.98,39.86,39.88,622900.0,28.4199,28.4698,28.3843,28.3986,622900.0
2013-07-26 10:10:00,39.88,39.91,39.83,39.89,349100.0,28.3986,28.4199,28.3629,28.4057,349100.0
2013-07-26 10:20:00,39.88,39.89,39.8,39.82,283100.0,28.3986,28.4057,28.3416,28.3558,283100.0
2013-07-26 10:30:00,39.82,39.84,39.75,39.78,234200.0,28.3558,28.3701,28.306,28.3273,234200.0
2013-07-26 10:40:00,39.77,39.82,39.68,39.69,264800.0,28.3202,28.3558,28.2561,28.2633,264800.0
2013-07-26 10:50:00,39.69,39.71,39.6,39.65,464100.0,28.2633,28.2775,28.1992,28.2348,464100.0
2013-07-26 11:00:00,39.65,39.66,39.59,39.63,553400.0,28.2348,28.2419,28.192,28.2205,553400.0
2013-07-26 11:10:00,39.63,39.68,39.6,39.67,210700.0,28.2205,28.2561,28.1992,28.249,210700.0
2013-07-26 11:20:00,39.67,39.67,39.61,39.66,142900.0,28.249,28.249,28.2063,28.2419,142900.0
2013-07-26 11:30:00,39.66,39.7,39.65,39.7,297800.0,28.2419,28.2704,28.2348,28.2704,297800.0
2013-07-26 11:40:00,39.69,39.74,39.68,39.72,500900.0,28.2633,28.2989,28.2561,28.2846,500900.0
2013-07-26 11:50:00,39.72,39.74,39.7,39.73,116800.0,28.2846,28.2989,28.2704,28.2917,116800.0
2013-07-26 12:00:00,39.73,39.78,39.73,39.76,252900.0,28.2917,28.3273,28.2917,28.3131,252900.0
2013-07-26 12:10:00,39.77,39.79,39.75,39.76,218400.0,28.3202,28.3345,28.306,28.3131,218400.0
2013-07-26 12:20:00,39.76,39.77,39.71,39.74,220700.0,28.3131,28.3202,28.2775,28.2989,220700.0
2013-07-26 12:30:00,39.75,39.8,39.73,39.79,236000.0,28.306,28.3416,28.2917,28.3345,236000.0
2013-07-26 12:40:00,39.79,39.82,39.77,39.81,144100.0,28.3345,28.3558,28.3202,28.3487,144100.0
2013-07-26 12:50:00,39.81,39.84,39.79,39.8,253700.0,28.3487,28.3701,28.3345,28.3416,253700.0
2013-07-26 13:00:00,39.79,39.86,39.79,39.86,319000.0,28.3345,28.3843,28.3345,28.3843,319000.0
2013-07-26 13:10:00,39.86,39.88,39.84,39.86,342800.0,28.3843,28.3986,28.3701,28.3843,342800.0
2013-07-26 13:20:00,39.86,39.9,39.85,39.87,287300.0,28.3843,28.4128,28.3772,28.3914,287300.0
2013-07-26 13:30:00,39.87,39.88,39.83,39.85,494600.0,28.3914,28.3986,28.3629,28.3772,494600.0
2013-07-26 13:40:00,39.85,39.87,39.84,39.87,231900.0,28.3772,28.3914,28.3701,28.3914,231900.0
2013-07-26 13:50:00,39.86,39.89,39.84,39.87,133100.0,28.3843,28.4057,28.3701,28.3914,133100.0
2013-07-26 14:00:00,39.87,39.87,39.85,39.86,328600.0,28.3914,28.3914,28.3772,28.3843,328600.0
2013-07-26 14:10:00,39.86,39.92,39.86,39.87,152800.0,28.3843,28.427,28.3843,28.3914,152800.0
2013-07-26 14:20:00,39.88,39.9,39.85,39.85,154900.0,28.3986,28.4128,28.3772,28.3772,154900.0
2013-07-26 14:30:00,39.85,39.9,39.85,39.89,205000.0,28.3772,28.4128,28.3772,28.4057,205000.0
2013-07-26 14:40:00,39.88,39.96,39.88,39.94,232800.0,28.3986,28.4555,28.3986,28.4413,232800.0
2013-07-26 14:50:00,39.95,39.99,39.94,39.97,144400.0,28.4484,28.4769,28.4413,28.4626,144400.0
2013-07-26 15:00:00,39.98,40.0,39.95,40.0,126600.0,28.4698,28.484,28.4484,28.484,126600.0
2013-07-26 15:10:00,40.0,40.03,39.99,40.02,166800.0,28.484,28.5054,28.4769,28.4982,166800.0
2013-07-26 15:20:00,40.02,40.05,39.98,40.0,231700.0,28.4982,28.5196,28.4698,28.484,231700.0
2013-07-26 15:30:00,40.01,40.03,39.98,40.01,299700.0,28.4911,28.5054,28.4698,28.4911,299700.0
2013-07-26 15:40:00,40.01,40.07,40.01,40.06,607700.0,28.4911,28.5339,28.4911,28.5267,607700.0
2013-07-26 15:50:00,40.06,40.07,40.01,40.05,778300.0,28.5267,28.5339,28.4911,28.5196,778300.0
2013-07-29 09:30:00,39.7,39.7,39.64,39.66,566100.0,28.2704,28.2704,28.2276,28.2419,566100.0
2013-07-29 09:40:00,39.65,39.7,39.64,39.69,288500.0,28.2348,28.2704,28.2276,28.2633,288500.0
2013-07-29 09:50:00,39.68,39.71,39.65,39.7,292800.0,28.2561,28.2775,28.2348,28.2704,292800.0
2013-07-29 10:00:00,39.7,39.72,39.62,39.65,327100.0,28.2704,28.2846,28.2134,28.2348,327100.0
2013-07-29 10:10:00,39.65,39.66,39.58,39.61,501100.0,28.2348,28.2419,28.1849,28.2063,501100.0
2013-07-29 10:20:00,39.61,39.66,39.6,39.65,383200.0,28.2063,28.2419,28.1992,28.2348,383200.0
2013-07-29 10:30:00,39.65,39.65,39.56,39.57,401400.0,28.2348,28.2348,28.1707,28.1778,401400.0
2013-07-29 10:40:00,39.57,39.62,39.55,39.62,368300.0,28.1778,28.2134,28.1636,28.2134,368300.0
2013-07-29 10:50:00,39.62,39.64,39.59,39.63,246600.0,28.2134,28.2276,28.192,28.2205,246600.0
2013-07-29 11:00:00,39.62,39.64,39.55,39.57,283900.0,28.2134,28.2276,28.1636,28.1778,283900.0
2013-07-29 11:10:00,39.58,39.6,39.54,39.57,833000.0,28.1849,28.1992,28.1564,28.1778,833000.0
2013-07-29 11:20:00,39.57,39.58,39.54,39.55,595600.0,28.1778,28.1849,28.1564,28.1636,595600.0
2013-07-29 11:30:00,39.56,39.6,39.53,39.56,836700.0,28.1707,28.1992,28.1493,28.1707,836700.0
2013-07-29 11:40:00,39.56,39.58,39.54,39.58,350400.0,28.1707,28.1849,28.1564,28.1849,350400.0
2013-07-29 11:50:00,39.58,39.6,39.55,39.57,209900.0,28.1849,28.1992,28.1636,28.1778,209900.0
2013-07-29 12:00:00,39.58,39.61,39.56,39.6,194600.0,28.1849,28.2063,28.1707,28.1992,194600.0
2013-07-29 12:10:00,39.61,39.61,39.56,39.56,420600.0,28.2063,28.2063,28.1707,28.1707,420600.0
2013-07-29 12:20:00,39.57,39.6,39.55,39.59,361000.0,28.1778,28.1992,28.1636,28.192,361000.0
2013-07-29 12:30:00,39.59,39.62,39.59,39.61,183400.0,28.192,28.2134,28.192,28.2063,183400.0
2013-07-29 12:40:00,39.6,39.62,39.59,39.61,372800.0,28.1992,28.2134,28.192,28.2063,372800.0
2013-07-29 12:50:00,39.62,39.64,39.6,39.6,129100.0,28.2134,28.2276,28.1992,28.1992,129100.0
2013-07-29 13:00:00,39.61,39.63,39.59,39.61,396100.0,28.2063,28.2205,28.192,28.2063,396100.0
2013-07-29 13:10:00,39.61,39.61,39.58,39.58,380100.0,28.2063,28.2063,28.1849,28.1849,380100.0
2013-07-29 13:20:00,39.58,39.6,39.57,39.57,273400.0,28.1849,28.1992,28.1778,28.1778,273400.0
2013-07-29 13:30:00,39.58,39.59,39.55,39.55,460900.0,28.1849,28.192,28.1636,28.1636,460900.0
2013-07-29 13:40:00,39.56,39.57,39.53,39.56,347000.0,28.1707,28.1778,28.1493,28.1707,347000.0
2013-07-29 13:50:00,39.56,39.58,39.53,39.54,343700.0,28.1707,28.1849,28.1493,28.1564,343700.0
2013-07-29 14:00:00,39.54,39.6,39.54,39.6,437100.0,28.1564,28.1992,28.1564,28.1992,437100.0
2013-07-29 14:10:00,39.6,39.62,39.58,39.6,306200.0,28.1992,28.2134,28.1849,28.1992,306200.0
2013-07-29 14:20:00,39.6,39.63,39.59,39.61,256400.0,28.1992,28.2205,28.192,28.2063,256400.0
2013-07-29 14:30:00,39.61,39.65,39.6,39.61,407600.0,28.2063,28.2348,28.1992,28.2063,407600.0
2013-07-29 14:40:00,39.61,39.64,39.59,39.61,239600.0,28.2063,28.2276,28.192,28.2063,239600.0
2013-07-29 14:50:00,39.61,39.63,39.6,39.6,148000.0,28.2063,28.2205,28.1992,28.1992,148000.0
2013-07-29 15:00:00,39.6,39.61,39.54,39.55,293600.0,28.1992,28.2063,28.1564,28.1636,293600.0
2013-07-29 15:10:00,39.55,39.58,39.54,39.55,179100.0,28.1636,28.1849,28.1564,28.1636,179100.0
2013-07-29 15:20:00,39.55,39.59,39.54,39.58,307200.0,28.1636,28.192,28.1564,28.1849,307200.0
2013-07-29 15:30:00,39.59,39.62,39.58,39.61,626400.0,28.192,28.2134,28.1849,28.2063,626400.0
2013-07-29 15:40:00,39.6,39.62,39.57,39.61,785800.0,28.1992,28.2134,28.1778,28.2063,785800.0
2013-07-29 15:50:00,39.61,39.61,39.53,39.54,1512800.0,28.2063,28.2063,28.1493,28.1564,1512800.0
2013-07-30 09:30:00,39.68,39.7,39.57,39.58,752600.0,28.2561,28.2704,28.1778,28.1849,752600.0
2013-07-30 09:40:00,39.58,39.58,39.49,39.49,456800.0,28.1849,28.1849,28.1208,28.1208,456800.0
2013-07-30 09:50:00,39.5,39.55,39.49,39.49,475400.0,28.128,28.1636,28.1208,28.1208,475400.0
2013-07-30 10:00:00,39.49,39.5,39.43,39.44,1054900.0,28.1208,28.128,28.0781,28.0852,1054900.0
2013-07-30 10:10:00,39.44,39.44,39.38,39.39,548900.0,28.0852,28.0852,28.0425,28.0496,548900.0
2013-07-30 10:20:00,39.38,39.43,39.37,39.41,449100.0,28.0425,28.0781,28.0354,28.0639,449100.0
2013-07-30 10:30:00,39.4,39.43,39.38,39.41,340600.0,28.0567,28.0781,28.0425,28.0639,340600.0
2013-07-30 10:40:00,39.4,39.43,39.39,39.43,316500.0,28.0567,28.0781,28.0496,28.0781,316500.0
2013-07-30 10:50:00,39.43,39.45,39.38,39.4,389300.0,28.0781,28.0924,28.0425,28.0567,389300.0
2013-07-30 11:00:00,39.4,39.42,39.35,39.36,503900.0,28.0567,28.071,28.0211,28.0283,503900.0
2013-07-30 11:10:00,39.36,39.38,39.35,39.38,282500.0,28.0283,28.0425,28.0211,28.0425,282500.0
2013-07-30 11:20:00,39.38,39.39,39.36,39.36,350000.0,28.0425,28.0496,28.0283,28.0283,350000.0
2013-07-30 11:30:00,39.37,39.43,39.36,39.42,1665100.0,28.0354,28.0781,28.0283,28.071,1665100.0
2013-07-30 11:40:00,39.41,39.47,39.41,39.46,390300.0,28.0639,28.1066,28.0639,28.0995,390300.0
2013-07-30 11:50:00,39.45,39.47,39.43,39.43,228400.0,28.0924,28.1066,28.0781,28.0781,228400.0
2013-07-30 12:00:00,39.44,39.45,39.4,39.41,260000.0,28.0852,28.0924,28.0567,28.0639,260000.0
2013-07-30 12:10:00,39.41,39.42,39.37,39.38,119000.0,28.0639,28.071,28.0354,28.0425,119000.0
2013-07-30 12:20:00,39.37,39.39,39.36,39.37,171200.0,28.0354,28.0496,28.0283,28.0354,171200.0
2013-07-30 12:30:00,39.37,39.39,39.35,39.36,143700.0,28.0354,28.0496,28.0211,28.0283,143700.0
2013-07-30 12:40:00,39.35,39.39,39.35,39.38,225600.0,28.0211,28.0496,28.0211,28.0425,225600.0
2013-07-30 12:50:00,39.37,39.38,39.35,39.37,167000.0,28.0354,28.0425,28.0211,28.0354,167000.0
2013-07-30 13:00:00,39.38,39.38,39.37,39.37,65600.0,28.0425,28.0425,28.0354,28.0354,65600.0
2013-07-30 13:10:00,39.37,39.38,39.32,39.32,426000.0,28.0354,28.0425,27.9998,27.9998,426000.0
2013-07-30 13:20:00,39.33,39.34,39.3,39.31,266400.0,28.0069,28.014,27.9855,27.9927,266400.0
2013-07-30 13:30:00,39.31,39.32,39.29,39.31,654400.0,27.9927,27.9998,27.9784,27.9927,654400.0
2013-07-30 13:40:00,39.32,39.32,39.27,39.31,324900.0,27.9998,27.9998,27.9642,27.9927,324900.0
2013-07-30 13:50:00,39.31,39.33,39.29,39.32,490500.0,27.9927,28.0069,27.9784,27.9998,490500.0
2013-07-30 14:00:00,39.33,39.33,39.29,39.31,408600.0,28.0069,28.0069,27.9784,27.9927,408600.0
2013-07-30 14:10:00,39.31,39.31,39.29,39.3,355300.0,27.9927,27.9927,27.9784,27.9855,355300.0
2013-07-30 14:20:00,39.3,39.31,39.29,39.29,454700.0,27.9855,27.9927,27.9784,27.9784,454700.0
2013-07-30 14:30:00,39.3,39.31,39.29,39.29,682500.0,27.9855,27.9927,27.9784,27.9784,682500.0
2013-07-30 14:40:00,39.29,39.31,39.28,39.29,438800.0,27.9784,27.9927,27.9713,27.9784,438800.0
2013-07-30 14:50:00,39.29,39.29,39.27,39.28,360400.0,27.9784,27.9784,27.9642,27.9713,360400.0
2013-07-30 15:00:00,39.28,39.31,39.27,39.3,640200.0,27.9713,27.9927,27.9642,27.9855,640200.0
2013-07-30 15:10:00,39.3,39.31,39.28,39.28,371400.0,27.9855,27.9927,27.9713,27.9713,371400.0
2013-07-30 15:20:00,39.29,39.3,39.28,39.29,654300.0,27.9784,27.9855,27.9713,27.9784,654300.0
2013-07-30 15:30:00,39.3,39.3,39.29,39.29,136600.0,27.9855,27.9855,27.9784,27.9784,136600.0
2013-07-30 15:40:00,39.29,39.3,39.26,39.27,857800.0,27.9784,27.9855,27.9571,27.9642,857800.0
2013-07-30 15:50:00,39.27,39.32,39.26,39.3,1557600.0,27.9642,27.9998,27.9571,27.9855,1557600.0
2013-07-31 09:30:00,39.04,39.12,39.01,39.01,1103500.0,27.8004,27.8574,27.779,27.779,1103500.0
2013-07-31 09:40:00,39.01,39.01,38.96,38.98,495200.0,27.779,27.779,27.7434,27.7577,495200.0
2013-07-31 09:50:00,38.98,39.0,38.94,38.95,352600.0,27.7577,27.7719,27.7292,27.7363,352600.0
2013-07-31 10:00:00,38.96,39.0,38.94,38.98,358800.0,27.7434,27.7719,27.7292,27.7577,358800.0
2013-07-31 10:10:00,38.98,39.0,38.97,38.98,268800.0,27.7577,27.7719,27.7505,27.7577,268800.0
2013-07-31 10:20:00,38.98,39.12,38.98,39.12,320000.0,27.7577,27.8574,27.7577,27.8574,320000.0
2013-07-31 10:30:00,39.11,39.14,39.07,39.1,334500.0,27.8502,27.8716,27.8218,27.8431,334500.0
2013-07-31 10:40:00,39.1,39.12,39.09,39.11,203900.0,27.8431,27.8574,27.836,27.8502,203900.0
2013-07-31 10:50:00,39.11,39.12,39.07,39.12,269700.0,27.8502,27.8574,27.8218,27.8574,269700.0
2013-07-31 11:00:00,39.11,39.12,39.09,39.09,377600.0,27.8502,27.8574,27.836,27.836,377600.0
2013-07-31 11:10:00,39.08,39.09,39.05,39.06,195800.0,27.8289,27.836,27.8075,27.8146,195800.0
2013-07-31 11:20:00,39.06,39.07,39.0,39.0,223500.0,27.8146,27.8218,27.7719,27.7719,223500.0
2013-07-31 11:30:00,39.0,39.04,38.99,39.0,304400.0,27.7719,27.8004,27.7648,27.7719,304400.0
2013-07-31 11:40:00,39.0,39.03,38.99,38.99,188000.0,27.7719,27.7933,27.7648,27.7648,188000.0
2013-07-31 11:50:00,38.99,39.01,38.97,39.0,179800.0,27.7648,27.779,27.7505,27.7719,179800.0
2013-07-31 12:00:00,38.99,39.02,38.98,39.0,172900.0,27.7648,27.7861,27.7577,27.7719,172900.0
2013-07-31 12:10:00,38.99,39.02,38.99,39.01,145600.0,27.7648,27.7861,27.7648,27.779,145600.0
2013-07-31 12:20:00,39.01,39.01,38.99,39.0,104800.0,27.779,27.779,27.7648,27.7719,104800.0
2013-07-31 12:30:00,38.99,39.0,38.97,38.98,683000.0,27.7648,27.7719,27.7505,27.7577,683000.0
2013-07-31 12:40:00,38.98,38.98,38.96,38.98,159900.0,27.7577,27.7577,27.7434,27.7577,159900.0
2013-07-31 12:50:00,38.98,38.98,38.96,38.96,99500.0,27.7577,27.7577,27.7434,27.7434,99500.0
2013-07-31 13:00:00,38.96,38.98,38.95,38.95,374200.0,27.7434,27.7577,27.7363,27.7363,374200.0
2013-07-31 13:10:00,38.95,38.97,38.95,38.95,269300.0,27.7363,27.7505,27.7363,27.7363,269300.0
2013-07-31 13:20:00,38.96,38.99,38.96,38.98,135200.0,27.7434,27.7648,27.7434,27.7577,135200.0
2013-07-31 13:30:00,38.98,38.99,38.96,38.97,317200.0,27.7577,27.7648,27.7434,27.7505,317200.0
2013-07-31 13:40:00,38.97,38.97,38.95,38.96,173300.0,27.7505,27.7505,27.7363,27.7434,173300.0
2013-07-31 13:50:00,38.96,38.97,38.93,38.94,173900.0,27.7434,27.7505,27.7221,27.7292,173900.0
2013-07-31 14:00:00,38.93,39.12,38.93,39.03,779100.0,27.7221,27.8574,27.7221,27.7933,779100.0
2013-07-31 14:10:00,39.02,39.02,38.86,38.97,626200.0,27.7861,27.7861,27.6722,27.7505,626200.0
2013-07-31 14:20:00,38.97,39.14,38.96,39.09,789300.0,27.7505,27.8716,27.7434,27.836,789300.0
2013-07-31 14:30:00,39.09,39.32,39.09,39.29,890800.0,27.836,27.9998,27.836,27.9784,890800.0
2013-07-31 14:40:00,39.29,39.38,39.29,39.35,736700.0,27.9784,28.0425,27.9784,28.0211,736700.0
2013-07-31 14:50:00,39.36,39.54,39.35,39.54,642700.0,28.0283,28.1564,28.0211,28.1564,642700.0
2013-07-31 15:00:00,39.54,39.55,39.4,39.41,1107300.0,28.1564,28.1636,28.0567,28.0639,1107300.0
2013-07-31 15:10:00,39.41,39.41,39.3,39.3,706000.0,28.0639,28.0639,27.9855,27.9855,706000.0
2013-07-31 15:20:00,39.3,39.41,39.29,39.41,646500.0,27.9855,28.0639,27.9784,28.0639,646500.0
2013-07-31 15:30:00,39.4,39.41,39.25,39.25,1031200.0,28.0567,28.0639,27.9499,27.9499,1031200.0
2013-07-31 15:40:00,39.25,39.26,39.12,39.12,1218500.0,27.9499,27.9571,27.8574,27.8574,1218500.0
2013-07-31 15:50:00,39.12,39.16,39.03,39.06,2903500.0,27.8574,27.8858,27.7933,27.8146,2903500.0
2013-08-01 09:30:00,39.5,39.64,39.43,39.63,907500.0,28.128,28.2276,28.0781,28.2205,907500.0
2013-08-01 09:40:00,39.62,39.65,39.57,39.63,865900.0,28.2134,28.2348,28.1778,28.2205,865900.0
2013-08-01 09:50:00,39.63,39.66,39.61,39.65,435000.0,28.2205,28.2419,28.2063,28.2348,435000.0
2013-08-01 10:00:00,39.64,39.64,39.57,39.61,680100.0,28.2276,28.2276,28.1778,28.2063,680100.0
2013-08-01 10:10:00,39.61,39.61,39.56,39.6,379200.0,28.2063,28.2063,28.1707,28.1992,379200.0
2013-08-01 10:20:00,39.6,39.62,39.57,39.59,325900.0,28.1992,28.2134,28.1778,28.192,325900.0
2013-08-01 10:30:00,39.6,39.61,39.57,39.58,151900.0,28.1992,28.2063,28.1778,28.1849,151900.0
2013-08-01 10:40:00,39.58,39.63,39.56,39.56,171900.0,28.1849,28.2205,28.1707,28.1707,171900.0
2013-08-01 10:50:00,39.56,39.57,39.53,39.56,133700.0,28.1707,28.1778,28.1493,28.1707,133700.0
2013-08-01 11:00:00,39.57,39.59,39.55,39.59,132000.0,28.1778,28.192,28.1636,28.192,132000.0
2013-08-01 11:10:00,39.59,39.59,39.55,39.57,165500.0,28.192,28.192,28.1636,28.1778,165500.0
2013-08-01 11:20:00,39.56,39.59,39.54,39.59,111300.0,28.1707,28.192,28.1564,28.192,111300.0
2013-08-01 11:30:00,39.58,39.59,39.56,39.56,249500.0,28.1849,28.192,28.1707,28.1707,249500.0
2013-08-01 11:40:00,39.57,39.57,39.54,39.55,99500.0,28.1778,28.1778,28.1564,28.1636,99500.0
2013-08-01 11:50:00,39.55,39.56,39.51,39.54,335100.0,28.1636,28.1707,28.1351,28.1564,335100.0
2013-08-01 12:00:00,39.54,39.55,39.5,39.52,134100.0,28.1564,28.1636,28.128,28.1422,134100.0
2013-08-01 12:10:00,39.51,39.59,39.5,39.59,157000.0,28.1351,28.192,28.128,28.192,157000.0
2013-08-01 12:20:00,39.59,39.6,39.58,39.59,77100.0,28.192,28.1992,28.1849,28.192,77100.0
2013-08-01 12:30:00,39.59,39.61,39.56,39.57,144700.0,28.192,28.2063,28.1707,28.1778,144700.0
2013-08-01 12:40:00,39.57,39.59,39.57,39.59,210900.0,28.1778,28.192,28.1778,28.192,210900.0
2013-08-01 12:50:00,39.59,39.62,39.58,39.62,655300.0,28.192,28.2134,28.1849,28.2134,655300.0
2013-08-01 13:00:00,39.61,39.65,39.6,39.65,337700.0,28.2063,28.2348,28.1992,28.2348,337700.0
2013-08-01 13:10:00,39.65,39.68,39.64,39.68,152000.0,28.2348,28.2561,28.2276,28.2561,152000.0
2013-08-01 13:20:00,39.68,39.72,39.67,39.71,129100.0,28.2561,28.2846,28.249,28.2775,129100.0
2013-08-01 13:30:00,39.71,39.73,39.7,39.72,145500.0,28.2775,28.2917,28.2704,28.2846,145500.0
2013-08-01 13:40:00,39.71,39.73,39.71,39.72,242300.0,28.2775,28.2917,28.2775,28.2846,242300.0
2013-08-01 13:50:00,39.71,39.76,39.7,39.76,228400.0,28.2775,28.3131,28.2704,28.3131,228400.0
2013-08-01 14:00:00,39.76,39.83,39.75,39.83,323600.0,28.3131,28.3629,28.306,28.3629,323600.0
2013-08-01 14:10:00,39.83,39.84,39.81,39.83,178900.0,28.3629,28.3701,28.3487,28.3629,178900.0
2013-08-01 14:20:00,39.83,39.87,39.82,39.86,197400.0,28.3629,28.3914,28.3558,28.3843,197400.0
2013-08-01 14:30:00,39.86,39.87,39.86,39.86,175800.0,28.3843,28.3914,28.3843,28.3843,175800.0
2013-08-01 14:40:00,39.86,39.9,39.86,39.9,360400.0,28.3843,28.4128,28.3843,28.4128,360400.0
2013-08-01 14:50:00,39.89,39.94,39.89,39.92,225300.0,28.4057,28.4413,28.4057,28.427,225300.0
2013-08-01 15:00:00,39.92,39.95,39.91,39.95,246900.0,28.427,28.4484,28.4199,28.4484,246900.0
2013-08-01 15:10:00,39.95,39.95,39.8,39.8,696500.0,28.4484,28.4484,28.3416,28.3416,696500.0
2013-08-01 15:20:00,39.8,39.84,39.79,39.84,548300.0,28.3416,28.3701,28.3345,28.3701,548300.0
2013-08-01 15:30:00,39.84,39.88,39.83,39.88,579400.0,28.3701,28.3986,28.3629,28.3986,579400.0
2013-08-01 15:40:00,39.89,39.91,39.86,39.88,673100.0,28.4057,28.4199,28.3843,28.3986,673100.0
2013-08-01 15:50:00,39.88,39.89,39.78,39.78,1808500.0,28.3986,28.4057,28.3273,28.3273,1808500.0
2013-08-02 09:30:00,39.65,39.72,39.65,39.72,1014200.0,28.2348,28.2846,28.2348,28.2846,1014200.0
2013-08-02 09:40:00,39.72,39.74,39.67,39.68,388800.0,28.2846,28.2989,28.249,28.2561,388800.0
2013-08-02 09:50:00,39.68,39.73,39.66,39.73,242200.0,28.2561,28.2917,28.2419,28.2917,242200.0
2013-08-02 10:00:00,39.73,39.79,39.7,39.79,426200.0,28.2917,28.3345,28.2704,28.3345,426200.0
2013-08-02 10:10:00,39.79,39.85,39.77,39.85,504000.0,28.3345,28.3772,28.3202,28.3772,504000.0
2013-08-02 10:20:00,39.84,39.94,39.84,39.94,493700.0,28.3701,28.4413,28.3701,28.4413,493700.0
2013-08-02 10:30:00,39.94,39.94,39.9,39.91,193600.0,28.4413,28.4413,28.4128,28.4199,193600.0
2013-08-02 10:40:00,39.91,39.94,39.91,39.92,441600.0,28.4199,28.4413,28.4199,28.427,441600.0
2013-08-02 10:50:00,39.91,39.92,39.89,39.89,814900.0,28.4199,28.427,28.4057,28.4057,814900.0
2013-08-02 11:00:00,39.9,39.91,39.87,39.88,264100.0,28.4128,28.4199,28.3914,28.3986,264100.0
2013-08-02 11:10:00,39.88,39.92,39.88,39.91,234300.0,28.3986,28.427,28.3986,28.4199,234300.0
2013-08-02 11:20:00,39.91,39.95,39.9,39.93,194600.0,28.4199,28.4484,28.4128,28.4342,194600.0
2013-08-02 11:30:00,39.93,39.96,39.93,39.96,525900.0,28.4342,28.4555,28.4342,28.4555,525900.0
2013-08-02 11:40:00,39.96,39.96,39.93,39.95,315500.0,28.4555,28.4555,28.4342,28.4484,315500.0
2013-08-02 11:50:00,39.95,39.95,39.92,39.92,233300.0,28.4484,28.4484,28.427,28.427,233300.0
2013-08-02 12:00:00,39.92,39.94,39.91,39.93,220500.0,28.427,28.4413,28.4199,28.4342,220500.0
2013-08-02 12:10:00,39.92,39.94,39.91,39.94,167000.0,28.427,28.4413,28.4199,28.4413,167000.0
2013-08-02 12:20:00,39.94,39.96,39.93,39.96,197100.0,28.4413,28.4555,28.4342,28.4555,197100.0
2013-08-02 12:30:00,39.96,40.0,39.95,39.99,292900.0,28.4555,28.484,28.4484,28.4769,292900.0
2013-08-02 12:40:00,39.98,40.01,39.97,40.01,172300.0,28.4698,28.4911,28.4626,28.4911,172300.0
2013-08-02 12:50:00,40.01,40.01,39.98,39.99,117100.0,28.4911,28.4911,28.4698,28.4769,117100.0
2013-08-02 13:00:00,39.99,40.0,39.97,39.99,168600.0,28.4769,28.484,28.4626,28.4769,168600.0
2013-08-02 13:10:00,39.98,40.01,39.97,40.01,195900.0,28.4698,28.4911,28.4626,28.4911,195900.0
2013-08-02 13:20:00,40.01,40.02,39.99,39.99,188900.0,28.4911,28.4982,28.4769,28.4769,188900.0
2013-08-02 13:30:00,39.99,40.0,39.94,39.94,228400.0,28.4769,28.484,28.4413,28.4413,228400.0
2013-08-02 13:40:00,39.95,39.96,39.93,39.95,135000.0,28.4484,28.4555,28.4342,28.4484,135000.0
2013-08-02 13:50:00,39.96,39.97,39.94,39.95,311900.0,28.4555,28.4626,28.4413,28.4484,311900.0
2013-08-02 14:00:00,39.95,39.96,39.92,39.94,222800.0,28.4484,28.4555,28.427,28.4413,222800.0
2013-08-02 14:10:00,39.93,39.94,39.9,39.9,317400.0,28.4342,28.4413,28.4128,28.4128,317400.0
2013-08-02 14:20:00,39.91,39.92,39.88,39.92,410700.0,28.4199,28.427,28.3986,28.427,410700.0
2013-08-02 14:30:00,39.92,39.92,39.86,39.87,235200.0,28.427,28.427,28.3843,28.3914,235200.0
2013-08-02 14:40:00,39.88,39.9,39.87,39.9,122900.0,28.3986,28.4128,28.3914,28.4128,122900.0
2013-08-02 14:50:00,39.9,39.9,39.87,39.88,222100.0,28.4128,28.4128,28.3914,28.3986,222100.0
2013-08-02 15:00:00,39.89,39.91,39.86,39.88,225800.0,28.4057,28.4199,28.3843,28.3986,225800.0
2013-08-02 15:10:00,39.87,39.91,39.87,39.89,227900.0,28.3914,28.4199,28.3914,28.4057,227900.0
2013-08-02 15:20:00,39.9,39.91,39.88,39.9,243600.0,28.4128,28.4199,28.3986,28.4128,243600.0
2013-08-02 15:30:00,39.9,39.91,39.88,39.88,276200.0,28.4128,28.4199,28.3986,28.3986,276200.0
2013-08-02 15:40:00,39.88,39.9,39.83,39.84,901300.0,28.3986,28.4128,28.3629,28.3701,901300.0
2013-08-02 15:50:00,39.85,39.85,39.78,39.81,1615100.0,28.3772,28.3772,28.3273,28.3487,1615100.0
2013-08-05 09:30:00,39.67,39.67,39.58,39.59,302900.0,28.249,28.249,28.1849,28.192,302900.0
2013-08-05 09:40:00,39.59,39.62,39.52,39.54,294700.0,28.192,28.2134,28.1422,28.1564,294700.0
2013-08-05 09:50:00,39.54,39.62,39.53,39.61,213200.0,28.1564,28.2134,28.1493,28.2063,213200.0
2013-08-05 10:00:00,39.6,39.61,39.56,39.58,125400.0,28.1992,28.2063,28.1707,28.1849,125400.0
2013-08-05 10:10:00,39.58,39.62,39.57,39.6,117200.0,28.1849,28.2134,28.1778,28.1992,117200.0
2013-08-05 10:20:00,39.59,39.6,39.53,39.54,255400.0,28.192,28.1992,28.1493,28.1564,255400.0
2013-08-05 10:30:00,39.54,39.57,39.53,39.56,314300.0,28.1564,28.1778,28.1493,28.1707,314300.0
2013-08-05 10:40:00,39.55,39.58,39.55,39.55,115700.0,28.1636,28.1849,28.1636,28.1636,115700.0
2013-08-05 10:50:00,39.55,39.56,39.52,39.54,151200.0,28.1636,28.1707,28.1422,28.1564,151200.0
2013-08-05 11:00:00,39.55,39.56,39.53,39.54,176400.0,28.1636,28.1707,28.1493,28.1564,176400.0
2013-08-05 11:10:00,39.54,39.55,39.52,39.53,198200.0,28.1564,28.1636,28.1422,28.1493,198200.0
2013-08-05 11:20:00,39.54,39.56,39.52,39.55,239500.0,28.1564,28.1707,28.1422,28.1636,239500.0
2013-08-05 11:30:00,39.55,39.55,39.51,39.53,161600.0,28.1636,28.1636,28.1351,28.1493,161600.0
2013-08-05 11:40:00,39.53,39.54,39.5,39.52,213000.0,28.1493,28.1564,28.128,28.1422,213000.0
2013-08-05 11:50:00,39.53,39.53,39.51,39.52,235200.0,28.1493,28.1493,28.1351,28.1422,235200.0
2013-08-05 12:00:00,39.51,39.53,39.49,39.5,325000.0,28.1351,28.1493,28.1208,28.128,325000.0
2013-08-05 12:10:00,39.51,39.52,39.5,39.51,189900.0,28.1351,28.1422,28.128,28.1351,189900.0
2013-08-05 12:20:00,39.5,39.51,39.49,39.5,121600.0,28.128,28.1351,28.1208,28.128,121600.0
2013-08-05 12:30:00,39.5,39.51,39.46,39.47,179500.0,28.128,28.1351,28.0995,28.1066,179500.0
2013-08-05 12:40:00,39.47,39.47,39.44,39.44,181200.0,28.1066,28.1066,28.0852,28.0852,181200.0
2013-08-05 12:50:00,39.45,39.46,39.43,39.45,483100.0,28.0924,28.0995,28.0781,28.0924,483100.0
2013-08-05 13:00:00,39.44,39.45,39.37,39.38,287500.0,28.0852,28.0924,28.0354,28.0425,287500.0
2013-08-05 13:10:00,39.38,39.43,39.37,39.41,135300.0,28.0425,28.0781,28.0354,28.0639,135300.0
2013-08-05 13:20:00,39.41,39.44,39.41,39.44,127900.0,28.0639,28.0852,28.0639,28.0852,127900.0
2013-08-05 13:30:00,39.43,39.44,39.41,39.42,144000.0,28.0781,28.0852,28.0639,28.071,144000.0
2013-08-05 13:40:00,39.41,39.45,39.41,39.45,97700.0,28.0639,28.0924,28.0639,28.0924,97700.0
2013-08-05 13:50:00,39.45,39.49,39.45,39.46,123400.0,28.0924,28.1208,28.0924,28.0995,123400.0
2013-08-05 14:00:00,39.46,39.48,39.43,39.46,244500.0,28.0995,28.1137,28.0781,28.0995,244500.0
2013-08-05 14:10:00,39.46,39.48,39.43,39.44,169200.0,28.0995,28.1137,28.0781,28.0852,169200.0
2013-08-05 14:20:00,39.43,39.45,39.41,39.44,120000.0,28.0781,28.0924,28.0639,28.0852,120000.0
2013-08-05 14:30:00,39.45,39.46,39.44,39.46,122500.0,28.0924,28.0995,28.0852,28.0995,122500.0
2013-08-05 14:40:00,39.45,39.48,39.45,39.47,89100.0,28.0924,28.1137,28.0924,28.1066,89100.0
2013-08-05 14:50:00,39.48,39.48,39.44,39.44,105400.0,28.1137,28.1137,28.0852,28.0852,105400.0
2013-08-05 15:00:00,39.45,39.45,39.44,39.44,56000.0,28.0924,28.0924,28.0852,28.0852,56000.0
2013-08-05 15:10:00,39.45,39.48,39.44,39.48,91400.0,28.0924,28.1137,28.0852,28.1137,91400.0
2013-08-05 15:20:00,39.48,39.51,39.47,39.5,115400.0,28.1137,28.1351,28.1066,28.128,115400.0
2013-08-05 15:30:00,39.5,39.52,39.49,39.51,271300.0,28.128,28.1422,28.1208,28.1351,271300.0
2013-08-05 15:40:00,39.51,39.52,39.5,39.51,477900.0,28.1351,28.1422,28.128,28.1351,477900.0
2013-08-05 15:50:00,39.51,39.52,39.47,39.51,1190700.0,28.1351,28.1422,28.1066,28.1351,1190700.0
2013-08-06 09:30:00,39.35,39.35,39.27,39.28,683400.0,28.0211,28.0211,27.9642,27.9713,683400.0
2013-08-06 09:40:00,39.28,39.28,39.07,39.07,811300.0,27.9713,27.9713,27.8218,27.8218,811300.0
2013-08-06 09:50:00,39.07,39.11,39.01,39.1,519800.0,27.8218,27.8502,27.779,27.8431,519800.0
2013-08-06 10:00:00,39.1,39.1,38.99,39.0,907300.0,27.8431,27.8431,27.7648,27.7719,907300.0
2013-08-06 10:10:00,38.99,39.03,38.96,39.02,448200.0,27.7648,27.7933,27.7434,27.7861,448200.0
2013-08-06 10:20:00,39.02,39.04,38.99,39.01,3410400.0,27.7861,27.8004,27.7648,27.779,3410400.0
2013-08-06 10:30:00,39.01,39.02,38.93,38.97,315100.0,27.779,27.7861,27.7221,27.7505,315100.0
2013-08-06 10:40:00,38.97,39.06,38.94,39.05,317500.0,27.7505,27.8146,27.7292,27.8075,317500.0
2013-08-06 10:50:00,39.05,39.05,38.95,38.96,822200.0,27.8075,27.8075,27.7363,27.7434,822200.0
2013-08-06 11:00:00,38.95,38.99,38.94,38.97,349900.0,27.7363,27.7648,27.7292,27.7505,349900.0
2013-08-06 11:10:00,38.97,38.98,38.94,38.97,274900.0,27.7505,27.7577,27.7292,27.7505,274900.0
2013-08-06 11:20:00,38.98,39.07,38.97,39.03,821600.0,27.7577,27.8218,27.7505,27.7933,821600.0
2013-08-06 11:30:00,39.03,39.03,38.98,38.99,380100.0,27.7933,27.7933,27.7577,27.7648,380100.0
2013-08-06 11:40:00,39.0,39.0,38.96,38.96,126500.0,27.7719,27.7719,27.7434,27.7434,126500.0
2013-08-06 11:50:00,38.97,38.98,38.94,38.97,172200.0,27.7505,27.7577,27.7292,27.7505,172200.0
2013-08-06 12:00:00,38.98,39.03,38.97,39.02,128600.0,27.7577,27.7933,27.7505,27.7861,128600.0
2013-08-06 12:10:00,39.03,39.03,38.97,38.97,247600.0,27.7933,27.7933,27.7505,27.7505,247600.0
2013-08-06 12:20:00,38.97,39.02,38.97,39.01,127800.0,27.7505,27.7861,27.7505,27.779,127800.0
2013-08-06 12:30:00,39.02,39.04,39.01,39.04,130100.0,27.7861,27.8004,27.779,27.8004,130100.0
2013-08-06 12:40:00,39.05,39.09,39.04,39.09,124000.0,27.8075,27.836,27.8004,27.836,124000.0
2013-08-06 12:50:00,39.08,39.09,39.06,39.09,136100.0,27.8289,27.836,27.8146,27.836,136100.0
2013-08-06 13:00:00,39.09,39.1,39.08,39.09,191400.0,27.836,27.8431,27.8289,27.836,191400.0
2013-08-06 13:10:00,39.09,39.09,39.06,39.08,179700.0,27.836,27.836,27.8146,27.8289,179700.0
2013-08-06 13:20:00,39.08,39.08,39.06,39.07,73500.0,27.8289,27.8289,27.8146,27.8218,73500.0
2013-08-06 13:30:00,39.06,39.08,39.03,39.03,103900.0,27.8146,27.8289,27.7933,27.7933,103900.0
2013-08-06 13:40:00,39.03,39.04,39.01,39.02,66300.0,27.7933,27.8004,27.779,27.7861,66300.0
2013-08-06 13:50:00,39.01,39.02,38.99,39.0,88500.0,27.779,27.7861,27.7648,27.7719,88500.0
2013-08-06 14:00:00,39.0,39.0,38.98,38.99,144600.0,27.7719,27.7719,27.7577,27.7648,144600.0
2013-08-06 14:10:00,39.0,39.0,38.96,38.98,121700.0,27.7719,27.7719,27.7434,27.7577,121700.0
2013-08-06 14:20:00,38.98,39.03,38.97,39.03,216600.0,27.7577,27.7933,27.7505,27.7933,216600.0
2013-08-06 14:30:00,39.03,39.03,38.98,38.99,144900.0,27.7933,27.7933,27.7577,27.7648,144900.0
2013-08-06 14:40:00,38.99,38.99,38.95,38.97,213300.0,27.7648,27.7648,27.7363,27.7505,213300.0
2013-08-06 14:50:00,38.96,39.0,38.95,39.0,153800.0,27.7434,27.7719,27.7363,27.7719,153800.0
2013-08-06 15:00:00,39.0,39.02,38.98,38.98,254000.0,27.7719,27.7861,27.7577,27.7577,254000.0
2013-08-06 15:10:00,38.98,39.01,38.98,39.0,219800.0,27.7577,27.779,27.7577,27.7719,219800.0
2013-08-06 15:20:00,38.99,39.03,38.99,39.02,133800.0,27.7648,27.7933,27.7648,27.7861,133800.0
2013-08-06 15:30:00,39.03,39.04,38.98,39.01,334500.0,27.7933,27.8004,27.7577,27.779,334500.0
2013-08-06 15:40:00,39.02,39.03,38.98,38.98,479200.0,27.7861,27.7933,27.7577,27.7577,479200.0
2013-08-06 15:50:00,38.98,39.0,38.94,39.0,1177400.0,27.7577,27.7719,27.7292,27.7719,1177400.0
2013-08-07 09:30:00,38.66,38.7,38.6,38.68,897800.0,27.5298,27.5583,27.4871,27.544,897800.0
2013-08-07 09:40:00,38.68,38.84,38.68,38.81,611300.0,27.544,27.658,27.544,27.6366,611300.0
2013-08-07 09:50:00,38.8,38.81,38.69,38.71,601700.0,27.6295,27.6366,27.5512,27.5654,601700.0
2013-08-07 10:00:00,38.7,38.71,38.64,38.69,404600.0,27.5583,27.5654,27.5155,27.5512,404600.0
2013-08-07 10:10:00,38.7,38.75,38.67,38.72,382300.0,27.5583,27.5939,27.5369,27.5725,382300.0
2013-08-07 10:20:00,38.73,38.73,38.68,38.69,197600.0,27.5796,27.5796,27.544,27.5512,197600.0
2013-08-07 10:30:00,38.69,38.71,38.65,38.7,182300.0,27.5512,27.5654,27.5227,27.5583,182300.0
2013-08-07 10:40:00,38.7,38.72,38.67,38.71,305900.0,27.5583,27.5725,27.5369,27.5654,305900.0
2013-08-07 10:50:00,38.71,38.74,38.7,38.74,120700.0,27.5654,27.5868,27.5583,27.5868,120700.0
2013-08-07 11:00:00,38.74,38.77,38.72,38.77,154000.0,27.5868,27.6081,27.5725,27.6081,154000.0
2013-08-07 11:10:00,38.77,38.77,38.73,38.73,256000.0,27.6081,27.6081,27.5796,27.5796,256000.0
2013-08-07 11:20:00,38.74,38.77,38.73,38.74,233300.0,27.5868,27.6081,27.5796,27.5868,233300.0
2013-08-07 11:30:00,38.75,38.77,38.73,38.74,242100.0,27.5939,27.6081,27.5796,27.5868,242100.0
2013-08-07 11:40:00,38.74,38.78,38.74,38.75,142900.0,27.5868,27.6152,27.5868,27.5939,142900.0
2013-08-07 11:50:00,38.75,38.8,38.75,38.77,118100.0,27.5939,27.6295,27.5939,27.6081,118100.0
2013-08-07 12:00:00,38.78,38.8,38.76,38.77,120300.0,27.6152,27.6295,27.601,27.6081,120300.0
2013-08-07 12:10:00,38.77,38.81,38.77,38.8,122400.0,27.6081,27.6366,27.6081,27.6295,122400.0
2013-08-07 12:20:00,38.8,38.82,38.78,38.78,228300.0,27.6295,27.6437,27.6152,27.6152,228300.0
2013-08-07 12:30:00,38.78,38.83,38.78,38.81,145700.0,27.6152,27.6508,27.6152,27.6366,145700.0
2013-08-07 12:40:00,38.81,38.82,38.79,38.79,278200.0,27.6366,27.6437,27.6224,27.6224,278200.0
2013-08-07 12:50:00,38.8,38.83,38.78,38.82,421800.0,27.6295,27.6508,27.6152,27.6437,421800.0
2013-08-07 13:00:00,38.81,38.83,38.79,38.8,260800.0,27.6366,27.6508,27.6224,27.6295,260800.0
2013-08-07 13:10:00,38.8,38.81,38.79,38.8,247200.0,27.6295,27.6366,27.6224,27.6295,247200.0
2013-08-07 13:20:00,38.81,38.83,38.8,38.82,163900.0,27.6366,27.6508,27.6295,27.6437,163900.0
2013-08-07 13:30:00,38.82,38.83,38.77,38.77,315700.0,27.6437,27.6508,27.6081,27.6081,315700.0
2013-08-07 13:40:00,38.77,38.78,38.73,38.74,240400.0,27.6081,27.6152,27.5796,27.5868,240400.0
2013-08-07 13:50:00,38.73,38.76,38.71,38.75,179400.0,27.5796,27.601,27.5654,27.5939,179400.0
2013-08-07 14:00:00,38.75,38.76,38.72,38.72,247900.0,27.5939,27.601,27.5725,27.5725,247900.0
2013-08-07 14:10:00,38.72,38.74,38.71,38.74,191200.0,27.5725,27.5868,27.5654,27.5868,191200.0
2013-08-07 14:20:00,38.73,38.74,38.68,38.69,166900.0,27.5796,27.5868,27.544,27.5512,166900.0
2013-08-07 14:30:00,38.7,38.71,38.68,38.69,142700.0,27.5583,27.5654,27.544,27.5512,142700.0
2013-08-07 14:40:00,38.69,38.7,38.67,38.69,200900.0,27.5512,27.5583,27.5369,27.5512,200900.0
2013-08-07 14:50:00,38.68,38.7,38.67,38.68,236100.0,27.544,27.5583,27.5369,27.544,236100.0
2013-08-07 15:00:00,38.69,38.7,38.65,38.66,1258900.0,27.5512,27.5583,27.5227,27.5298,1258900.0
2013-08-07 15:10:00,38.66,38.7,38.66,38.66,293900.0,27.5298,27.5583,27.5298,27.5298,293900.0
2013-08-07 15:20:00,38.66,38.67,38.61,38.63,396300.0,27.5298,27.5369,27.4942,27.5084,396300.0
2013-08-07 15:30:00,38.62,38.64,38.59,38.63,201800.0,27.5013,27.5155,27.4799,27.5084,201800.0
2013-08-07 15:40:00,38.62,38.65,38.61,38.62,627200.0,27.5013,27.5227,27.4942,27.5013,627200.0
2013-08-07 15:50:00,38.62,38.65,38.57,38.58,1706900.0,27.5013,27.5227,27.4657,27.4728,1706900.0
2013-08-08 09:30:00,39.08,39.11,39.0,39.01,890300.0,27.8289,27.8502,27.7719,27.779,890300.0
2013-08-08 09:40:00,39.01,39.05,38.97,39.02,804100.0,27.779,27.8075,27.7505,27.7861,804100.0
2013-08-08 09:50:00,39.02,39.02,38.95,38.98,959000.0,27.7861,27.7861,27.7363,27.7577,959000.0
2013-08-08 10:00:00,38.97,38.98,38.89,38.91,1134100.0,27.7505,27.7577,27.6936,27.7078,1134100.0
2013-08-08 10:10:00,38.9,38.91,38.86,38.87,272400.0,27.7007,27.7078,27.6722,27.6793,272400.0
2013-08-08 10:20:00,38.87,38.98,38.86,38.98,174800.0,27.6793,27.7577,27.6722,27.7577,174800.0
2013-08-08 10:30:00,38.98,38.98,38.84,38.86,483300.0,27.7577,27.7577,27.658,27.6722,483300.0
2013-08-08 10:40:00,38.87,38.9,38.83,38.89,368500.0,27.6793,27.7007,27.6508,27.6936,368500.0
2013-08-08 10:50:00,38.89,38.94,38.88,38.94,181200.0,27.6936,27.7292,27.6865,27.7292,181200.0
2013-08-08 11:00:00,38.95,39.04,38.92,39.04,235000.0,27.7363,27.8004,27.7149,27.8004,235000.0
2013-08-08 11:10:00,39.04,39.07,39.03,39.05,161000.0,27.8004,27.8218,27.7933,27.8075,161000.0
2013-08-08 11:20:00,39.05,39.12,39.05,39.09,215400.0,27.8075,27.8574,27.8075,27.836,215400.0
2013-08-08 11:30:00,39.09,39.14,39.07,39.11,301500.0,27.836,27.8716,27.8218,27.8502,301500.0
2013-08-08 11:40:00,39.12,39.13,39.08,39.11,141000.0,27.8574,27.8645,27.8289,27.8502,141000.0
2013-08-08 11:50:00,39.12,39.15,39.12,39.15,101600.0,27.8574,27.8787,27.8574,27.8787,101600.0
2013-08-08 12:00:00,39.15,39.23,39.15,39.22,161100.0,27.8787,27.9357,27.8787,27.9286,161100.0
2013-08-08 12:10:00,39.22,39.35,39.22,39.33,292300.0,27.9286,28.0211,27.9286,28.0069,292300.0
2013-08-08 12:20:00,39.34,39.35,39.25,39.28,497400.0,28.014,28.0211,27.9499,27.9713,497400.0
2013-08-08 12:30:00,39.28,39.34,39.28,39.28,166700.0,27.9713,28.014,27.9713,27.9713,166700.0
2013-08-08 12:40:00,39.29,39.32,39.29,39.3,97400.0,27.9784,27.9998,27.9784,27.9855,97400.0
2013-08-08 12:50:00,39.31,39.31,39.28,39.28,164200.0,27.9927,27.9927,27.9713,27.9713,164200.0
2013-08-08 13:00:00,39.29,39.37,39.29,39.36,145700.0,27.9784,28.0354,27.9784,28.0283,145700.0
2013-08-08 13:10:00,39.36,39.36,39.32,39.34,133000.0,28.0283,28.0283,27.9998,28.014,133000.0
2013-08-08 13:20:00,39.34,39.39,39.34,39.39,144800.0,28.014,28.0496,28.014,28.0496,144800.0
2013-08-08 13:30:00,39.4,39.41,39.37,39.39,247200.0,28.0567,28.0639,28.0354,28.0496,247200.0
2013-08-08 13:40:00,39.39,39.41,39.37,39.4,96200.0,28.0496,28.0639,28.0354,28.0567,96200.0
2013-08-08 13:50:00,39.4,39.47,39.4,39.46,197100.0,28.0567,28.1066,28.0567,28.0995,197100.0
2013-08-08 14:00:00,39.46,39.51,39.45,39.45,367600.0,28.0995,28.1351,28.0924,28.0924,367600.0
2013-08-08 14:10:00,39.45,39.47,39.44,39.47,114600.0,28.0924,28.1066,28.0852,28.1066,114600.0
2013-08-08 14:20:00,39.47,39.52,39.46,39.52,313300.0,28.1066,28.1422,28.0995,28.1422,313300.0
2013-08-08 14:30:00,39.52,39.53,39.48,39.51,312600.0,28.1422,28.1493,28.1137,28.1351,312600.0
2013-08-08 14:40:00,39.51,39.52,39.49,39.49,189000.0,28.1351,28.1422,28.1208,28.1208,189000.0
2013-08-08 14:50:00,39.5,39.5,39.41,39.48,373400.0,28.128,28.128,28.0639,28.1137,373400.0
2013-08-08 15:00:00,39.47,39.49,39.45,39.48,255100.0,28.1066,28.1208,28.0924,28.1137,255100.0
2013-08-08 15:10:00,39.49,39.51,39.48,39.51,288700.0,28.1208,28.1351,28.1137,28.1351,288700.0
2013-08-08 15:20:00,39.51,39.53,39.49,39.53,461700.0,28.1351,28.1493,28.1208,28.1493,461700.0
2013-08-08 15:30:00,39.53,39.55,39.52,39.54,304600.0,28.1493,28.1636,28.1422,28.1564,304600.0
2013-08-08 15:40:00,39.54,39.55,39.52,39.54,399000.0,28.1564,28.1636,28.1422,28.1564,399000.0
2013-08-08 15:50:00,39.55,39.55,39.39,39.4,2026100.0,28.1636,28.1636,28.0496,28.0567,2026100.0
2013-08-09 09:30:00,39.42,39.51,39.38,39.51,674800.0,28.071,28.1351,28.0425,28.1351,674800.0
2013-08-09 09:40:00,39.52,39.67,39.52,39.62,659500.0,28.1422,28.249,28.1422,28.2134,659500.0
2013-08-09 09:50:00,39.63,39.66,39.58,39.63,398000.0,28.2205,28.2419,28.1849,28.2205,398000.0
2013-08-09 10:00:00,39.62,39.65,39.55,39.6,372500.0,28.2134,28.2348,28.1636,28.1992,372500.0
2013-08-09 10:10:00,39.59,39.62,39.55,39.55,587000.0,28.192,28.2134,28.1636,28.1636,587000.0
2013-08-09 10:20:00,39.54,39.55,39.48,39.53,378700.0,28.1564,28.1636,28.1137,28.1493,378700.0
2013-08-09 10:30:00,39.54,39.6,39.53,39.59,335300.0,28.1564,28.1992,28.1493,28.192,335300.0
2013-08-09 10:40:00,39.59,39.66,39.59,39.64,195500.0,28.192,28.2419,28.192,28.2276,195500.0
2013-08-09 10:50:00,39.64,39.64,39.56,39.58,363400.0,28.2276,28.2276,28.1707,28.1849,363400.0
2013-08-09 11:00:00,39.58,39.58,39.53,39.56,375600.0,28.1849,28.1849,28.1493,28.1707,375600.0
2013-08-09 11:10:00,39.56,39.6,39.55,39.59,301900.0,28.1707,28.1992,28.1636,28.192,301900.0
2013-08-09 11:20:00,39.58,39.59,39.5,39.53,303000.0,28.1849,28.192,28.128,28.1493,303000.0
2013-08-09 11:30:00,39.53,39.59,39.52,39.59,236700.0,28.1493,28.192,28.1422,28.192,236700.0
2013-08-09 11:40:00,39.59,39.64,39.58,39.64,260600.0,28.192,28.2276,28.1849,28.2276,260600.0
2013-08-09 11:50:00,39.63,39.66,39.61,39.63,170000.0,28.2205,28.2419,28.2063,28.2205,170000.0
2013-08-09 12:00:00,39.63,39.64,39.6,39.62,211500.0,28.2205,28.2276,28.1992,28.2134,211500.0
2013-08-09 12:10:00,39.62,39.65,39.61,39.62,240800.0,28.2134,28.2348,28.2063,28.2134,240800.0
2013-08-09 12:20:00,39.62,39.64,39.58,39.62,184900.0,28.2134,28.2276,28.1849,28.2134,184900.0
2013-08-09 12:30:00,39.62,39.71,39.62,39.7,216700.0,28.2134,28.2775,28.2134,28.2704,216700.0
2013-08-09 12:40:00,39.7,39.72,39.7,39.71,91500.0,28.2704,28.2846,28.2704,28.2775,91500.0
2013-08-09 12:50:00,39.71,39.72,39.68,39.68,120100.0,28.2775,28.2846,28.2561,28.2561,120100.0
2013-08-09 13:00:00,39.69,39.71,39.68,39.71,117900.0,28.2633,28.2775,28.2561,28.2775,117900.0
2013-08-09 13:10:00,39.71,39.72,39.69,39.71,205200.0,28.2775,28.2846,28.2633,28.2775,205200.0
2013-08-09 13:20:00,39.71,39.76,39.71,39.76,108900.0,28.2775,28.3131,28.2775,28.3131,108900.0
2013-08-09 13:30:00,39.76,39.77,39.73,39.75,81100.0,28.3131,28.3202,28.2917,28.306,81100.0
2013-08-09 13:40:00,39.75,39.76,39.71,39.71,99300.0,28.306,28.3131,28.2775,28.2775,99300.0
2013-08-09 13:50:00,39.72,39.75,39.69,39.7,136300.0,28.2846,28.306,28.2633,28.2704,136300.0
2013-08-09 14:00:00,39.69,39.73,39.67,39.68,178700.0,28.2633,28.2917,28.249,28.2561,178700.0
2013-08-09 14:10:00,39.69,39.72,39.66,39.69,167800.0,28.2633,28.2846,28.2419,28.2633,167800.0
2013-08-09 14:20:00,39.69,39.72,39.68,39.71,154200.0,28.2633,28.2846,28.2561,28.2775,154200.0
2013-08-09 14:30:00,39.7,39.72,39.65,39.65,145300.0,28.2704,28.2846,28.2348,28.2348,145300.0
2013-08-09 14:40:00,39.66,39.71,39.66,39.71,86900.0,28.2419,28.2775,28.2419,28.2775,86900.0
2013-08-09 14:50:00,39.72,39.73,39.68,39.72,146700.0,28.2846,28.2917,28.2561,28.2846,146700.0
2013-08-09 15:00:00,39.72,39.73,39.7,39.72,252700.0,28.2846,28.2917,28.2704,28.2846,252700.0
2013-08-09 15:10:00,39.71,39.74,39.7,39.73,303300.0,28.2775,28.2989,28.2704,28.2917,303300.0
2013-08-09 15:20:00,39.73,39.76,39.73,39.74,127200.0,28.2917,28.3131,28.2917,28.2989,127200.0
2013-08-09 15:30:00,39.74,39.75,39.71,39.72,170100.0,28.2989,28.306,28.2775,28.2846,170100.0
2013-08-09 15:40:00,39.72,39.73,39.61,39.63,464000.0,28.2846,28.2917,28.2063,28.2205,464000.0
2013-08-09 15:50:00,39.63,39.63,39.55,39.58,1766200.0,28.2205,28.2205,28.1636,28.1849,1766200.0
2013-08-12 09:30:00,39.76,39.94,39.73,39.94,518900.0,28.3131,28.4413,28.2917,28.4413,518900.0
2013-08-12 09:40:00,39.94,40.0,39.94,39.95,357300.0,28.4413,28.484,28.4413,28.4484,357300.0
2013-08-12 09:50:00,39.96,40.01,39.96,39.98,436300.0,28.4555,28.4911,28.4555,28.4698,436300.0
2013-08-12 10:00:00,39.98,40.06,39.98,40.04,475900.0,28.4698,28.5267,28.4698,28.5125,475900.0
2013-08-12 10:10:00,40.04,40.09,40.04,40.05,257400.0,28.5125,28.5481,28.5125,28.5196,257400.0
2013-08-12 10:20:00,40.06,40.06,40.01,40.01,193900.0,28.5267,28.5267,28.4911,28.4911,193900.0
2013-08-12 10:30:00,40.02,40.08,40.02,40.06,217000.0,28.4982,28.541,28.4982,28.5267,217000.0
2013-08-12 10:40:00,40.06,40.09,40.05,40.06,249400.0,28.5267,28.5481,28.5196,28.5267,249400.0
2013-08-12 10:50:00,40.06,40.08,40.03,40.05,315700.0,28.5267,28.541,28.5054,28.5196,315700.0
2013-08-12 11:00:00,40.05,40.06,40.01,40.02,99300.0,28.5196,28.5267,28.4911,28.4982,99300.0
2013-08-12 11:10:00,40.02,40.02,39.98,39.99,86600.0,28.4982,28.4982,28.4698,28.4769,86600.0
2013-08-12 11:20:00,39.99,40.0,39.96,39.97,206600.0,28.4769,28.484,28.4555,28.4626,206600.0
2013-08-12 11:30:00,39.97,39.98,39.93,39.94,210100.0,28.4626,28.4698,28.4342,28.4413,210100.0
2013-08-12 11:40:00,39.94,39.95,39.86,39.86,131400.0,28.4413,28.4484,28.3843,28.3843,131400.0
2013-08-12 11:50:00,39.85,39.92,39.84,39.92,150600.0,28.3772,28.427,28.3701,28.427,150600.0
2013-08-12 12:00:00,39.92,39.92,39.89,39.92,88700.0,28.427,28.427,28.4057,28.427,88700.0
2013-08-12 12:10:00,39.91,39.94,39.9,39.93,116900.0,28.4199,28.4413,28.4128,28.4342,116900.0
2013-08-12 12:20:00,39.93,39.93,39.86,39.86,151800.0,28.4342,28.4342,28.3843,28.3843,151800.0
2013-08-12 12:30:00,39.85,39.88,39.83,39.85,114300.0,28.3772,28.3986,28.3629,28.3772,114300.0
2013-08-12 12:40:00,39.85,39.91,39.84,39.88,209400.0,28.3772,28.4199,28.3701,28.3986,209400.0
2013-08-12 12:50:00,39.88,39.98,39.88,39.98,473200.0,28.3986,28.4698,28.3986,28.4698,473200.0
2013-08-12 13:00:00,39.98,40.0,39.91,39.93,279600.0,28.4698,28.484,28.4199,28.4342,279600.0
2013-08-12 13:10:00,39.93,39.95,39.89,39.94,113800.0,28.4342,28.4484,28.4057,28.4413,113800.0
2013-08-12 13:20:00,39.94,39.94,39.9,39.93,95600.0,28.4413,28.4413,28.4128,28.4342,95600.0
2013-08-12 13:30:00,39.93,39.95,39.9,39.92,106400.0,28.4342,28.4484,28.4128,28.427,106400.0
2013-08-12 13:40:00,39.92,39.93,39.85,39.85,75800.0,28.427,28.4342,28.3772,28.3772,75800.0
2013-08-12 13:50:00,39.86,39.87,39.84,39.84,101100.0,28.3843,28.3914,28.3701,28.3701,101100.0
2013-08-12 14:00:00,39.84,39.84,39.8,39.81,109700.0,28.3701,28.3701,28.3416,28.3487,109700.0
2013-08-12 14:10:00,39.82,39.85,39.78,39.85,159000.0,28.3558,28.3772,28.3273,28.3772,159000.0
2013-08-12 14:20:00,39.85,39.87,39.82,39.83,133100.0,28.3772,28.3914,28.3558,28.3629,133100.0
2013-08-12 14:30:00,39.84,39.85,39.8,39.8,156700.0,28.3701,28.3772,28.3416,28.3416,156700.0
2013-08-12 14:40:00,39.8,39.84,39.78,39.84,175200.0,28.3416,28.3701,28.3273,28.3701,175200.0
2013-08-12 14:50:00,39.84,39.85,39.81,39.84,91200.0,28.3701,28.3772,28.3487,28.3701,91200.0
2013-08-12 15:00:00,39.85,39.85,39.81,39.83,117100.0,28.3772,28.3772,28.3487,28.3629,117100.0
2013-08-12 15:10:00,39.83,39.88,39.83,39.86,120700.0,28.3629,28.3986,28.3629,28.3843,120700.0
2013-08-12 15:20:00,39.87,39.91,39.82,39.82,350300.0,28.3914,28.4199,28.3558,28.3558,350300.0
2013-08-12 15:30:00,39.82,39.85,39.81,39.83,201300.0,28.3558,28.3772,28.3487,28.3629,201300.0
2013-08-12 15:40:00,39.84,39.9,39.84,39.87,407600.0,28.3701,28.4128,28.3701,28.3914,407600.0
2013-08-12 15:50:00,39.87,39.93,39.86,39.91,1495100.0,28.3914,28.4342,28.3843,28.4199,1495100.0
2013-08-13 09:30:00,40.14,40.14,40.04,40.04,1003300.0,28.5837,28.5837,28.5125,28.5125,1003300.0
2013-08-13 09:40:00,40.05,40.11,40.02,40.09,415700.0,28.5196,28.5623,28.4982,28.5481,415700.0
2013-08-13 09:50:00,40.09,40.11,40.02,40.06,358100.0,28.5481,28.5623,28.4982,28.5267,358100.0
2013-08-13 10:00:00,40.06,40.06,39.93,39.96,365300.0,28.5267,28.5267,28.4342,28.4555,365300.0
2013-08-13 10:10:00,39.95,40.01,39.93,39.99,399700.0,28.4484,28.4911,28.4342,28.4769,399700.0
2013-08-13 10:20:00,39.99,40.0,39.93,39.96,266700.0,28.4769,28.484,28.4342,28.4555,266700.0
2013-08-13 10:30:00,39.95,39.98,39.93,39.97,246400.0,28.4484,28.4698,28.4342,28.4626,246400.0
2013-08-13 10:40:00,39.98,40.01,39.96,39.99,178000.0,28.4698,28.4911,28.4555,28.4769,178000.0
2013-08-13 10:50:00,40.0,40.0,39.94,40.0,205300.0,28.484,28.484,28.4413,28.484,205300.0
2013-08-13 11:00:00,39.99,40.04,39.98,40.01,191900.0,28.4769,28.5125,28.4698,28.4911,191900.0
2013-08-13 11:10:00,40.0,40.01,39.95,39.98,197000.0,28.484,28.4911,28.4484,28.4698,197000.0
2013-08-13 11:20:00,39.98,40.01,39.96,39.96,138100.0,28.4698,28.4911,28.4555,28.4555,138100.0
2013-08-13 11:30:00,39.97,40.0,39.95,39.97,223700.0,28.4626,28.484,28.4484,28.4626,223700.0
2013-08-13 11:40:00,39.98,39.98,39.94,39.96,153500.0,28.4698,28.4698,28.4413,28.4555,153500.0
2013-08-13 11:50:00,39.96,39.96,39.92,39.92,93900.0,28.4555,28.4555,28.427,28.427,93900.0
2013-08-13 12:00:00,39.92,39.93,39.89,39.92,147500.0,28.427,28.4342,28.4057,28.427,147500.0
2013-08-13 12:10:00,39.92,39.96,39.92,39.95,121800.0,28.427,28.4555,28.427,28.4484,121800.0
2013-08-13 12:20:00,39.96,40.02,39.94,40.02,155700.0,28.4555,28.4982,28.4413,28.4982,155700.0
2013-08-13 12:30:00,40.03,40.06,40.03,40.05,118100.0,28.5054,28.5267,28.5054,28.5196,118100.0
2013-08-13 12:40:00,40.05,40.07,40.02,40.05,169600.0,28.5196,28.5339,28.4982,28.5196,169600.0
2013-08-13 12:50:00,40.05,40.09,40.05,40.08,72700.0,28.5196,28.5481,28.5196,28.541,72700.0
2013-08-13 13:00:00,40.07,40.11,40.07,40.11,138600.0,28.5339,28.5623,28.5339,28.5623,138600.0
2013-08-13 13:10:00,40.11,40.16,40.09,40.12,301100.0,28.5623,28.5979,28.5481,28.5695,301100.0
2013-08-13 13:20:00,40.13,40.17,40.11,40.16,156700.0,28.5766,28.6051,28.5623,28.5979,156700.0
2013-08-13 13:30:00,40.16,40.17,40.14,40.16,604500.0,28.5979,28.6051,28.5837,28.5979,604500.0
2013-08-13 13:40:00,40.16,40.17,40.12,40.14,186500.0,28.5979,28.6051,28.5695,28.5837,186500.0
2013-08-13 13:50:00,40.14,40.18,40.12,40.15,212900.0,28.5837,28.6122,28.5695,28.5908,212900.0
2013-08-13 14:00:00,40.15,40.18,40.14,40.16,150400.0,28.5908,28.6122,28.5837,28.5979,150400.0
2013-08-13 14:10:00,40.16,40.16,40.13,40.14,211400.0,28.5979,28.5979,28.5766,28.5837,211400.0
2013-08-13 14:20:00,40.14,40.16,40.13,40.14,241400.0,28.5837,28.5979,28.5766,28.5837,241400.0
2013-08-13 14:30:00,40.15,40.15,40.08,40.1,466300.0,28.5908,28.5908,28.541,28.5552,466300.0
2013-08-13 14:40:00,40.09,40.11,40.08,40.11,406600.0,28.5481,28.5623,28.541,28.5623,406600.0
2013-08-13 14:50:00,40.11,40.15,40.1,40.14,541600.0,28.5623,28.5908,28.5552,28.5837,541600.0
2013-08-13 15:00:00,40.14,40.17,40.13,40.16,355500.0,28.5837,28.6051,28.5766,28.5979,355500.0
2013-08-13 15:10:00,40.15,40.18,40.12,40.15,412100.0,28.5908,28.6122,28.5695,28.5908,412100.0
2013-08-13 15:20:00,40.15,40.18,40.14,40.15,497700.0,28.5908,28.6122,28.5837,28.5908,497700.0
2013-08-13 15:30:00,40.15,40.16,40.13,40.13,532100.0,28.5908,28.5979,28.5766,28.5766,532100.0
2013-08-13 15:40:00,40.14,40.14,40.1,40.11,733700.0,28.5837,28.5837,28.5552,28.5623,733700.0
2013-08-13 15:50:00,40.11,40.12,40.03,40.08,1930200.0,28.5623,28.5695,28.5054,28.541,1930200.0
2013-08-14 09:30:00,40.22,40.28,40.17,40.2,393400.0,28.6407,28.6834,28.6051,28.6264,393400.0
2013-08-14 09:40:00,40.2,40.22,40.14,40.2,340400.0,28.6264,28.6407,28.5837,28.6264,340400.0
2013-08-14 09:50:00,40.2,40.25,40.2,40.24,234800.0,28.6264,28.662,28.6264,28.6549,234800.0
2013-08-14 10:00:00,40.24,40.27,40.21,40.24,268700.0,28.6549,28.6763,28.6335,28.6549,268700.0
2013-08-14 10:10:00,40.24,40.25,40.19,40.22,230000.0,28.6549,28.662,28.6193,28.6407,230000.0
2013-08-14 10:20:00,40.22,40.26,40.21,40.23,172300.0,28.6407,28.6692,28.6335,28.6478,172300.0
2013-08-14 10:30:00,40.23,40.29,40.23,40.24,215500.0,28.6478,28.6905,28.6478,28.6549,215500.0
2013-08-14 10:40:00,40.25,40.26,40.21,40.24,814200.0,28.662,28.6692,28.6335,28.6549,814200.0
2013-08-14 10:50:00,40.23,40.26,40.22,40.25,227200.0,28.6478,28.6692,28.6407,28.662,227200.0
2013-08-14 11:00:00,40.24,40.26,40.23,40.25,305900.0,28.6549,28.6692,28.6478,28.662,305900.0
2013-08-14 11:10:00,40.24,40.25,40.21,40.23,673700.0,28.6549,28.662,28.6335,28.6478,673700.0
2013-08-14 11:20:00,40.24,40.25,40.17,40.18,587400.0,28.6549,28.662,28.6051,28.6122,587400.0
2013-08-14 11:30:00,40.18,40.23,40.18,40.21,179800.0,28.6122,28.6478,28.6122,28.6335,179800.0
2013-08-14 11:40:00,40.21,40.23,40.19,40.2,216500.0,28.6335,28.6478,28.6193,28.6264,216500.0
2013-08-14 11:50:00,40.21,40.23,40.18,40.21,281600.0,28.6335,28.6478,28.6122,28.6335,281600.0
2013-08-14 12:00:00,40.21,40.26,40.2,40.23,195000.0,28.6335,28.6692,28.6264,28.6478,195000.0
2013-08-14 12:10:00,40.24,40.27,40.23,40.27,270600.0,28.6549,28.6763,28.6478,28.6763,270600.0
2013-08-14 12:20:00,40.26,40.27,40.24,40.27,352400.0,28.6692,28.6763,28.6549,28.6763,352400.0
2013-08-14 12:30:00,40.28,40.29,40.25,40.26,216500.0,28.6834,28.6905,28.662,28.6692,216500.0
2013-08-14 12:40:00,40.26,40.28,40.25,40.26,150800.0,28.6692,28.6834,28.662,28.6692,150800.0
2013-08-14 12:50:00,40.26,40.27,40.25,40.27,180400.0,28.6692,28.6763,28.662,28.6763,180400.0
2013-08-14 13:00:00,40.27,40.29,40.26,40.28,154800.0,28.6763,28.6905,28.6692,28.6834,154800.0
2013-08-14 13:10:00,40.27,40.29,40.26,40.28,183700.0,28.6763,28.6905,28.6692,28.6834,183700.0
2013-08-14 13:20:00,40.29,40.29,40.27,40.27,208700.0,28.6905,28.6905,28.6763,28.6763,208700.0
2013-08-14 13:30:00,40.27,40.27,40.21,40.23,301500.0,28.6763,28.6763,28.6335,28.6478,301500.0
2013-08-14 13:40:00,40.23,40.24,40.17,40.18,284600.0,28.6478,28.6549,28.6051,28.6122,284600.0
2013-08-14 13:50:00,40.18,40.23,40.18,40.21,313400.0,28.6122,28.6478,28.6122,28.6335,313400.0
2013-08-14 14:00:00,40.22,40.25,40.22,40.25,148600.0,28.6407,28.662,28.6407,28.662,148600.0
2013-08-14 14:10:00,40.25,40.25,40.21,40.22,96300.0,28.662,28.662,28.6335,28.6407,96300.0
2013-08-14 14:20:00,40.22,40.23,40.19,40.22,211900.0,28.6407,28.6478,28.6193,28.6407,211900.0
2013-08-14 14:30:00,40.22,40.23,40.18,40.21,210800.0,28.6407,28.6478,28.6122,28.6335,210800.0
2013-08-14 14:40:00,40.22,40.25,40.2,40.23,174300.0,28.6407,28.662,28.6264,28.6478,174300.0
2013-08-14 14:50:00,40.22,40.24,40.21,40.23,332400.0,28.6407,28.6549,28.6335,28.6478,332400.0
2013-08-14 15:00:00,40.22,40.24,40.2,40.22,148600.0,28.6407,28.6549,28.6264,28.6407,148600.0
2013-08-14 15:10:00,40.23,40.27,40.22,40.23,194700.0,28.6478,28.6763,28.6407,28.6478,194700.0
2013-08-14 15:20:00,40.24,40.26,40.23,40.24,126800.0,28.6549,28.6692,28.6478,28.6549,126800.0
2013-08-14 15:30:00,40.23,40.24,40.2,40.21,248300.0,28.6478,28.6549,28.6264,28.6335,248300.0
2013-08-14 15:40:00,40.22,40.22,40.17,40.19,451300.0,28.6407,28.6407,28.6051,28.6193,451300.0
2013-08-14 15:50:00,40.19,40.21,40.17,40.17,922100.0,28.6193,28.6335,28.6051,28.6051,922100.0
2013-08-15 09:30:00,39.71,39.71,39.58,39.58,974400.0,28.2775,28.2775,28.1849,28.1849,974400.0
2013-08-15 09:40:00,39.57,39.66,39.53,39.53,608200.0,28.1778,28.2419,28.1493,28.1493,608200.0
2013-08-15 09:50:00,39.52,39.57,39.46,39.56,479800.0,28.1422,28.1778,28.0995,28.1707,479800.0
2013-08-15 10:00:00,39.54,39.59,39.4,39.4,575200.0,28.1564,28.192,28.0567,28.0567,575200.0
2013-08-15 10:10:00,39.4,39.42,39.35,39.4,495100.0,28.0567,28.071,28.0211,28.0567,495100.0
2013-08-15 10:20:00,39.4,39.5,39.4,39.5,305300.0,28.0567,28.128,28.0567,28.128,305300.0
2013-08-15 10:30:00,39.5,39.51,39.45,39.48,500100.0,28.128,28.1351,28.0924,28.1137,500100.0
2013-08-15 10:40:00,39.49,39.5,39.43,39.44,271600.0,28.1208,28.128,28.0781,28.0852,271600.0
2013-08-15 10:50:00,39.43,39.5,39.42,39.49,319700.0,28.0781,28.128,28.071,28.1208,319700.0
2013-08-15 11:00:00,39.49,39.58,39.49,39.57,140700.0,28.1208,28.1849,28.1208,28.1778,140700.0
2013-08-15 11:10:00,39.57,39.65,39.57,39.65,182100.0,28.1778,28.2348,28.1778,28.2348,182100.0
2013-08-15 11:20:00,39.65,39.7,39.63,39.68,148600.0,28.2348,28.2704,28.2205,28.2561,148600.0
2013-08-15 11:30:00,39.69,39.72,39.68,39.71,225200.0,28.2633,28.2846,28.2561,28.2775,225200.0
2013-08-15 11:40:00,39.72,39.76,39.71,39.74,109600.0,28.2846,28.3131,28.2775,28.2989,109600.0
2013-08-15 11:50:00,39.75,39.77,39.73,39.73,274300.0,28.306,28.3202,28.2917,28.2917,274300.0
2013-08-15 12:00:00,39.73,39.74,39.7,39.73,141400.0,28.2917,28.2989,28.2704,28.2917,141400.0
2013-08-15 12:10:00,39.73,39.78,39.71,39.77,132900.0,28.2917,28.3273,28.2775,28.3202,132900.0
2013-08-15 12:20:00,39.77,39.79,39.74,39.76,123200.0,28.3202,28.3345,28.2989,28.3131,123200.0
2013-08-15 12:30:00,39.76,39.8,39.72,39.73,200900.0,28.3131,28.3416,28.2846,28.2917,200900.0
2013-08-15 12:40:00,39.73,39.76,39.69,39.69,266400.0,28.2917,28.3131,28.2633,28.2633,266400.0
2013-08-15 12:50:00,39.69,39.76,39.68,39.71,247300.0,28.2633,28.3131,28.2561,28.2775,247300.0
2013-08-15 13:00:00,39.72,39.75,39.7,39.73,144000.0,28.2846,28.306,28.2704,28.2917,144000.0
2013-08-15 13:10:00,39.73,39.75,39.68,39.71,549700.0,28.2917,28.306,28.2561,28.2775,549700.0
2013-08-15 13:20:00,39.71,39.72,39.65,39.67,221400.0,28.2775,28.2846,28.2348,28.249,221400.0
2013-08-15 13:30:00,39.67,39.76,39.66,39.69,189200.0,28.249,28.3131,28.2419,28.2633,189200.0
2013-08-15 13:40:00,39.7,39.78,39.7,39.76,171800.0,28.2704,28.3273,28.2704,28.3131,171800.0
2013-08-15 13:50:00,39.76,39.76,39.7,39.71,172900.0,28.3131,28.3131,28.2704,28.2775,172900.0
2013-08-15 14:00:00,39.72,39.76,39.71,39.74,222100.0,28.2846,28.3131,28.2775,28.2989,222100.0
2013-08-15 14:10:00,39.74,39.75,39.69,39.75,241200.0,28.2989,28.306,28.2633,28.306,241200.0
2013-08-15 14:20:00,39.75,39.81,39.73,39.79,289900.0,28.306,28.3487,28.2917,28.3345,289900.0
2013-08-15 14:30:00,39.78,39.82,39.74,39.75,867800.0,28.3273,28.3558,28.2989,28.306,867800.0
2013-08-15 14:40:00,39.75,39.79,39.73,39.75,260000.0,28.306,28.3345,28.2917,28.306,260000.0
2013-08-15 14:50:00,39.75,39.78,39.72,39.76,175200.0,28.306,28.3273,28.2846,28.3131,175200.0
2013-08-15 15:00:00,39.76,39.78,39.74,39.77,150000.0,28.3131,28.3273,28.2989,28.3202,150000.0
2013-08-15 15:10:00,39.76,39.77,39.71,39.72,388500.0,28.3131,28.3202,28.2775,28.2846,388500.0
2013-08-15 15:20:00,39.72,39.74,39.71,39.73,313600.0,28.2846,28.2989,28.2775,28.2917,313600.0
2013-08-15 15:30:00,39.72,39.75,39.69,39.71,780200.0,28.2846,28.306,28.2633,28.2775,780200.0
2013-08-15 15:40:00,39.72,39.76,39.7,39.74,381500.0,28.2846,28.3131,28.2704,28.2989,381500.0
2013-08-15 15:50:00,39.73,39.76,39.7,39.73,931900.0,28.2917,28.3131,28.2704,28.2917,931900.0
2013-08-16 09:30:00,39.7,39.74,39.57,39.62,1214500.0,28.2704,28.2989,28.1778,28.2134,1214500.0
2013-08-16 09:40:00,39.63,39.68,39.62,39.67,813200.0,28.2205,28.2561,28.2134,28.249,813200.0
2013-08-16 09:50:00,39.67,39.69,39.59,39.64,1085600.0,28.249,28.2633,28.192,28.2276,1085600.0
2013-08-16 10:00:00,39.63,39.67,39.58,39.65,610200.0,28.2205,28.249,28.1849,28.2348,610200.0
2013-08-16 10:10:00,39.64,39.68,39.59,39.61,994300.0,28.2276,28.2561,28.192,28.2063,994300.0
2013-08-16 10:20:00,39.61,39.64,39.57,39.63,392500.0,28.2063,28.2276,28.1778,28.2205,392500.0
2013-08-16 10:30:00,39.62,39.69,39.58,39.68,380100.0,28.2134,28.2633,28.1849,28.2561,380100.0
2013-08-16 10:40:00,39.68,39.7,39.65,39.69,249300.0,28.2561,28.2704,28.2348,28.2633,249300.0
2013-08-16 10:50:00,39.69,39.73,39.67,39.7,180300.0,28.2633,28.2917,28.249,28.2704,180300.0
2013-08-16 11:00:00,39.69,39.72,39.67,39.68,254000.0,28.2633,28.2846,28.249,28.2561,254000.0
2013-08-16 11:10:00,39.67,39.7,39.64,39.64,275200.0,28.249,28.2704,28.2276,28.2276,275200.0
2013-08-16 11:20:00,39.65,39.66,39.62,39.62,251000.0,28.2348,28.2419,28.2134,28.2134,251000.0
2013-08-16 11:30:00,39.62,39.67,39.61,39.67,845300.0,28.2134,28.249,28.2063,28.249,845300.0
2013-08-16 11:40:00,39.66,39.69,39.65,39.67,384200.0,28.2419,28.2633,28.2348,28.249,384200.0
2013-08-16 11:50:00,39.68,39.69,39.65,39.67,119200.0,28.2561,28.2633,28.2348,28.249,119200.0
2013-08-16 12:00:00,39.67,39.68,39.64,39.65,178800.0,28.249,28.2561,28.2276,28.2348,178800.0
2013-08-16 12:10:00,39.65,39.66,39.59,39.6,144800.0,28.2348,28.2419,28.192,28.1992,144800.0
2013-08-16 12:20:00,39.6,39.61,39.55,39.57,586400.0,28.1992,28.2063,28.1636,28.1778,586400.0
2013-08-16 12:30:00,39.56,39.58,39.52,39.52,424600.0,28.1707,28.1849,28.1422,28.1422,424600.0
2013-08-16 12:40:00,39.52,39.53,39.49,39.49,416400.0,28.1422,28.1493,28.1208,28.1208,416400.0
2013-08-16 12:50:00,39.5,39.53,39.48,39.5,397700.0,28.128,28.1493,28.1137,28.128,397700.0
2013-08-16 13:00:00,39.5,39.52,39.46,39.47,284100.0,28.128,28.1422,28.0995,28.1066,284100.0
2013-08-16 13:10:00,39.48,39.48,39.42,39.45,185500.0,28.1137,28.1137,28.071,28.0924,185500.0
2013-08-16 13:20:00,39.44,39.47,39.42,39.44,122700.0,28.0852,28.1066,28.071,28.0852,122700.0
2013-08-16 13:30:00,39.45,39.46,39.39,39.39,178500.0,28.0924,28.0995,28.0496,28.0496,178500.0
2013-08-16 13:40:00,39.39,39.4,39.28,39.3,474400.0,28.0496,28.0567,27.9713,27.9855,474400.0
2013-08-16 13:50:00,39.3,39.36,39.3,39.34,403300.0,27.9855,28.0283,27.9855,28.014,403300.0
2013-08-16 14:00:00,39.35,39.38,39.33,39.35,408300.0,28.0211,28.0425,28.0069,28.0211,408300.0
2013-08-16 14:10:00,39.35,39.35,39.29,39.3,374900.0,28.0211,28.0211,27.9784,27.9855,374900.0
2013-08-16 14:20:00,39.29,39.33,39.29,39.32,398400.0,27.9784,28.0069,27.9784,27.9998,398400.0
2013-08-16 14:30:00,39.32,39.33,39.29,39.32,394700.0,27.9998,28.0069,27.9784,27.9998,394700.0
2013-08-16 14:40:00,39.33,39.36,39.32,39.34,505200.0,28.0069,28.0283,27.9998,28.014,505200.0
2013-08-16 14:50:00,39.34,39.4,39.34,39.39,880400.0,28.014,28.0567,28.014,28.0496,880400.0
2013-08-16 15:00:00,39.38,39.39,39.35,39.37,299900.0,28.0425,28.0496,28.0211,28.0354,299900.0
2013-08-16 15:10:00,39.37,39.38,39.31,39.32,337300.0,28.0354,28.0425,27.9927,27.9998,337300.0
2013-08-16 15:20:00,39.3,39.34,39.28,39.3,303600.0,27.9855,28.014,27.9713,27.9855,303600.0
2013-08-16 15:30:00,39.3,39.34,39.27,39.33,402600.0,27.9855,28.014,27.9642,28.0069,402600.0
2013-08-16 15:40:00,39.34,39.34,39.25,39.27,433000.0,28.014,28.014,27.9499,27.9642,433000.0
2013-08-16 15:50:00,39.26,39.29,39.25,39.29,1290000.0,27.9571,27.9784,27.9499,27.9784,1290000.0
2013-08-19 09:30:00,38.92,38.97,38.88,38.89,655900.0,27.7149,27.7505,27.6865,27.6936,655900.0
2013-08-19 09:40:00,38.89,38.92,38.81,38.83,798500.0,27.6936,27.7149,27.6366,27.6508,798500.0
2013-08-19 09:50:00,38.83,38.93,38.78,38.92,256200.0,27.6508,27.7221,27.6152,27.7149,256200.0
2013-08-19 10:00:00,38.92,38.95,38.84,38.84,289500.0,27.7149,27.7363,27.658,27.658,289500.0
2013-08-19 10:10:00,38.84,38.87,38.82,38.82,1052400.0,27.658,27.6793,27.6437,27.6437,1052400.0
2013-08-19 10:20:00,38.82,38.87,38.81,38.83,261100.0,27.6437,27.6793,27.6366,27.6508,261100.0
2013-08-19 10:30:00,38.83,38.94,38.8,38.93,385800.0,27.6508,27.7292,27.6295,27.7221,385800.0
2013-08-19 10:40:00,38.93,38.95,38.9,38.9,159200.0,27.7221,27.7363,27.7007,27.7007,159200.0
2013-08-19 10:50:00,38.9,38.92,38.87,38.91,139000.0,27.7007,27.7149,27.6793,27.7078,139000.0
2013-08-19 11:00:00,38.91,38.93,38.87,38.93,111200.0,27.7078,27.7221,27.6793,27.7221,111200.0
2013-08-19 11:10:00,38.92,38.95,38.87,38.88,180800.0,27.7149,27.7363,27.6793,27.6865,180800.0
2013-08-19 11:20:00,38.88,38.91,38.88,38.9,98400.0,27.6865,27.7078,27.6865,27.7007,98400.0
2013-08-19 11:30:00,38.89,38.9,38.86,38.87,175200.0,27.6936,27.7007,27.6722,27.6793,175200.0
2013-08-19 11:40:00,38.87,38.92,38.87,38.9,150200.0,27.6793,27.7149,27.6793,27.7007,150200.0
2013-08-19 11:50:00,38.89,38.9,38.87,38.89,83300.0,27.6936,27.7007,27.6793,27.6936,83300.0
2013-08-19 12:00:00,38.89,38.93,38.89,38.93,112600.0,27.6936,27.7221,27.6936,27.7221,112600.0
2013-08-19 12:10:00,38.91,38.94,38.89,38.9,513500.0,27.7078,27.7292,27.6936,27.7007,513500.0
2013-08-19 12:20:00,38.89,38.91,38.87,38.88,147900.0,27.6936,27.7078,27.6793,27.6865,147900.0
2013-08-19 12:30:00,38.87,38.88,38.85,38.86,160300.0,27.6793,27.6865,27.6651,27.6722,160300.0
2013-08-19 12:40:00,38.86,38.89,38.84,38.85,118000.0,27.6722,27.6936,27.658,27.6651,118000.0
2013-08-19 12:50:00,38.85,38.88,38.84,38.86,70000.0,27.6651,27.6865,27.658,27.6722,70000.0
2013-08-19 13:00:00,38.86,38.87,38.82,38.83,1072000.0,27.6722,27.6793,27.6437,27.6508,1072000.0
2013-08-19 13:10:00,38.83,38.83,38.8,38.8,209800.0,27.6508,27.6508,27.6295,27.6295,209800.0
2013-08-19 13:20:00,38.8,38.81,38.75,38.75,207900.0,27.6295,27.6366,27.5939,27.5939,207900.0
2013-08-19 13:30:00,38.75,38.75,38.67,38.68,812700.0,27.5939,27.5939,27.5369,27.544,812700.0
2013-08-19 13:40:00,38.69,38.69,38.66,38.67,308600.0,27.5512,27.5512,27.5298,27.5369,308600.0
2013-08-19 13:50:00,38.68,38.72,38.67,38.7,1257500.0,27.544,27.5725,27.5369,27.5583,1257500.0
2013-08-19 14:00:00,38.69,38.71,38.63,38.65,393100.0,27.5512,27.5654,27.5084,27.5227,393100.0
2013-08-19 14:10:00,38.64,38.68,38.63,38.66,304600.0,27.5155,27.544,27.5084,27.5298,304600.0
2013-08-19 14:20:00,38.66,38.67,38.64,38.66,112100.0,27.5298,27.5369,27.5155,27.5298,112100.0
2013-08-19 14:30:00,38.67,38.68,38.62,38.67,437300.0,27.5369,27.544,27.5013,27.5369,437300.0
2013-08-19 14:40:00,38.68,38.68,38.62,38.62,430300.0,27.544,27.544,27.5013,27.5013,430300.0
2013-08-19 14:50:00,38.63,38.64,38.59,38.63,220700.0,27.5084,27.5155,27.4799,27.5084,220700.0
2013-08-19 15:00:00,38.63,38.65,38.59,38.6,301600.0,27.5084,27.5227,27.4799,27.4871,301600.0
2013-08-19 15:10:00,38.6,38.62,38.58,38.59,315200.0,27.4871,27.5013,27.4728,27.4799,315200.0
2013-08-19 15:20:00,38.59,38.61,38.56,38.56,233300.0,27.4799,27.4942,27.4586,27.4586,233300.0
2013-08-19 15:30:00,38.57,38.57,38.48,38.48,1201400.0,27.4657,27.4657,27.4016,27.4016,1201400.0
2013-08-19 15:40:00,38.48,38.51,38.45,38.51,1696500.0,27.4016,27.423,27.3803,27.423,1696500.0
2013-08-19 15:50:00,38.51,38.51,38.47,38.49,954100.0,27.423,27.423,27.3945,27.4087,954100.0
2013-08-20 09:30:00,38.37,38.45,38.36,38.37,706800.0,27.3233,27.3803,27.3162,27.3233,706800.0
2013-08-20 09:40:00,38.38,38.42,38.34,38.4,662400.0,27.3304,27.3589,27.3019,27.3446,662400.0
2013-08-20 09:50:00,38.4,38.51,38.39,38.49,676600.0,27.3446,27.423,27.3375,27.4087,676600.0
2013-08-20 10:00:00,38.48,38.56,38.48,38.55,1060300.0,27.4016,27.4586,27.4016,27.4515,1060300.0
2013-08-20 10:10:00,38.55,38.58,38.49,38.5,892400.0,27.4515,27.4728,27.4087,27.4159,892400.0
2013-08-20 10:20:00,38.51,38.58,38.51,38.51,410600.0,27.423,27.4728,27.423,27.423,410600.0
2013-08-20 10:30:00,38.51,38.58,38.5,38.57,366300.0,27.423,27.4728,27.4159,27.4657,366300.0
2013-08-20 10:40:00,38.57,38.57,38.54,38.56,402200.0,27.4657,27.4657,27.4443,27.4586,402200.0
2013-08-20 10:50:00,38.57,38.57,38.53,38.54,242500.0,27.4657,27.4657,27.4372,27.4443,242500.0
2013-08-20 11:00:00,38.53,38.58,38.53,38.57,251400.0,27.4372,27.4728,27.4372,27.4657,251400.0
2013-08-20 11:10:00,38.57,38.58,38.52,38.52,261900.0,27.4657,27.4728,27.4301,27.4301,261900.0
2013-08-20 11:20:00,38.52,38.56,38.52,38.55,176700.0,27.4301,27.4586,27.4301,27.4515,176700.0
2013-08-20 11:30:00,38.54,38.6,38.54,38.59,283900.0,27.4443,27.4871,27.4443,27.4799,283900.0
2013-08-20 11:40:00,38.59,38.65,38.58,38.64,220000.0,27.4799,27.5227,27.4728,27.5155,220000.0
2013-08-20 11:50:00,38.65,38.65,38.61,38.64,203400.0,27.5227,27.5227,27.4942,27.5155,203400.0
2013-08-20 12:00:00,38.64,38.68,38.64,38.65,193300.0,27.5155,27.544,27.5155,27.5227,193300.0
2013-08-20 12:10:00,38.64,38.68,38.63,38.68,96500.0,27.5155,27.544,27.5084,27.544,96500.0
2013-08-20 12:20:00,38.68,38.69,38.65,38.68,140800.0,27.544,27.5512,27.5227,27.544,140800.0
2013-08-20 12:30:00,38.68,38.69,38.6,38.61,1314600.0,27.544,27.5512,27.4871,27.4942,1314600.0
2013-08-20 12:40:00,38.61,38.61,38.58,38.59,125700.0,27.4942,27.4942,27.4728,27.4799,125700.0
2013-08-20 12:50:00,38.59,38.6,38.58,38.59,391000.0,27.4799,27.4871,27.4728,27.4799,391000.0
2013-08-20 13:00:00,38.6,38.64,38.59,38.63,362800.0,27.4871,27.5155,27.4799,27.5084,362800.0
2013-08-20 13:10:00,38.62,38.64,38.6,38.6,99200.0,27.5013,27.5155,27.4871,27.4871,99200.0
2013-08-20 13:20:00,38.6,38.61,38.58,38.6,293000.0,27.4871,27.4942,27.4728,27.4871,293000.0
2013-08-20 13:30:00,38.61,38.62,38.59,38.6,224200.0,27.4942,27.5013,27.4799,27.4871,224200.0
2013-08-20 13:40:00,38.6,38.62,38.58,38.61,150900.0,27.4871,27.5013,27.4728,27.4942,150900.0
2013-08-20 13:50:00,38.62,38.62,38.57,38.57,297500.0,27.5013,27.5013,27.4657,27.4657,297500.0
2013-08-20 14:00:00,38.57,38.58,38.54,38.55,235300.0,27.4657,27.4728,27.4443,27.4515,235300.0
2013-08-20 14:10:00,38.55,38.55,38.53,38.54,262500.0,27.4515,27.4515,27.4372,27.4443,262500.0
2013-08-20 14:20:00,38.53,38.57,38.51,38.56,289100.0,27.4372,27.4657,27.423,27.4586,289100.0
2013-08-20 14:30:00,38.55,38.55,38.52,38.54,222400.0,27.4515,27.4515,27.4301,27.4443,222400.0
2013-08-20 14:40:00,38.53,38.54,38.52,38.54,636400.0,27.4372,27.4443,27.4301,27.4443,636400.0
2013-08-20 14:50:00,38.54,38.56,38.52,38.54,319800.0,27.4443,27.4586,27.4301,27.4443,319800.0
2013-08-20 15:00:00,38.54,38.57,38.53,38.56,431500.0,27.4443,27.4657,27.4372,27.4586,431500.0
2013-08-20 15:10:00,38.57,38.57,38.54,38.55,185800.0,27.4657,27.4657,27.4443,27.4515,185800.0
2013-08-20 15:20:00,38.54,38.55,38.51,38.52,242600.0,27.4443,27.4515,27.423,27.4301,242600.0
2013-08-20 15:30:00,38.51,38.56,38.51,38.52,446500.0,27.423,27.4586,27.423,27.4301,446500.0
2013-08-20 15:40:00,38.52,38.53,38.48,38.49,560900.0,27.4301,27.4372,27.4016,27.4087,560900.0
2013-08-20 15:50:00,38.48,38.49,38.44,38.45,1157500.0,27.4016,27.4087,27.3731,27.3803,1157500.0
2013-08-21 09:30:00,38.02,38.04,37.92,37.99,609500.0,27.074,27.0883,27.0028,27.0527,609500.0
2013-08-21 09:40:00,37.99,38.04,37.97,38.0,212600.0,27.0527,27.0883,27.0384,27.0598,212600.0
2013-08-21 09:50:00,38.0,38.0,37.94,37.97,706100.0,27.0598,27.0598,27.0171,27.0384,706100.0
2013-08-21 10:00:00,37.96,37.99,37.93,37.95,492900.0,27.0313,27.0527,27.01,27.0242,492900.0
2013-08-21 10:10:00,37.95,37.95,37.86,37.87,718300.0,27.0242,27.0242,26.9601,26.9672,718300.0
2013-08-21 10:20:00,37.88,37.93,37.87,37.91,392900.0,26.9744,27.01,26.9672,26.9957,392900.0
2013-08-21 10:30:00,37.91,37.91,37.84,37.87,584000.0,26.9957,26.9957,26.9459,26.9672,584000.0
2013-08-21 10:40:00,37.87,37.96,37.87,37.93,248900.0,26.9672,27.0313,26.9672,27.01,248900.0
2013-08-21 10:50:00,37.93,37.95,37.9,37.91,209000.0,27.01,27.0242,26.9886,26.9957,209000.0
2013-08-21 11:00:00,37.91,37.95,37.91,37.92,191900.0,26.9957,27.0242,26.9957,27.0028,191900.0
2013-08-21 11:10:00,37.92,37.94,37.89,37.91,148700.0,27.0028,27.0171,26.9815,26.9957,148700.0
2013-08-21 11:20:00,37.91,37.92,37.88,37.9,155900.0,26.9957,27.0028,26.9744,26.9886,155900.0
2013-08-21 11:30:00,37.9,37.94,37.88,37.89,438000.0,26.9886,27.0171,26.9744,26.9815,438000.0
2013-08-21 11:40:00,37.89,37.92,37.84,37.84,146400.0,26.9815,27.0028,26.9459,26.9459,146400.0
2013-08-21 11:50:00,37.84,37.85,37.79,37.82,312900.0,26.9459,26.953,26.9103,26.9316,312900.0
2013-08-21 12:00:00,37.81,37.82,37.79,37.8,219200.0,26.9245,26.9316,26.9103,26.9174,219200.0
2013-08-21 12:10:00,37.8,37.91,37.8,37.91,220900.0,26.9174,26.9957,26.9174,26.9957,220900.0
2013-08-21 12:20:00,37.9,37.91,37.84,37.85,691600.0,26.9886,26.9957,26.9459,26.953,691600.0
2013-08-21 12:30:00,37.85,37.86,37.83,37.85,206000.0,26.953,26.9601,26.9387,26.953,206000.0
2013-08-21 12:40:00,37.85,37.88,37.84,37.87,213700.0,26.953,26.9744,26.9459,26.9672,213700.0
2013-08-21 12:50:00,37.86,37.87,37.85,37.86,122900.0,26.9601,26.9672,26.953,26.9601,122900.0
2013-08-21 13:00:00,37.86,37.87,37.83,37.86,122900.0,26.9601,26.9672,26.9387,26.9601,122900.0
2013-08-21 13:10:00,37.86,37.88,37.85,37.87,121400.0,26.9601,26.9744,26.953,26.9672,121400.0
2013-08-21 13:20:00,37.88,37.88,37.83,37.83,60300.0,26.9744,26.9744,26.9387,26.9387,60300.0
2013-08-21 13:30:00,37.84,37.86,37.84,37.86,59700.0,26.9459,26.9601,26.9459,26.9601,59700.0
2013-08-21 13:40:00,37.85,37.87,37.84,37.87,197600.0,26.953,26.9672,26.9459,26.9672,197600.0
2013-08-21 13:50:00,37.87,37.94,37.87,37.93,508400.0,26.9672,27.0171,26.9672,27.01,508400.0
2013-08-21 14:00:00,37.93,37.93,37.52,37.55,1833700.0,27.01,27.01,26.718,26.7394,1833700.0
2013-08-21 14:10:00,37.55,37.77,37.54,37.66,1444700.0,26.7394,26.896,26.7322,26.8177,1444700.0
2013-08-21 14:20:00,37.66,37.72,37.59,37.7,788400.0,26.8177,26.8604,26.7678,26.8462,788400.0
2013-08-21 14:30:00,37.7,37.98,37.69,37.94,806300.0,26.8462,27.0456,26.8391,27.0171,806300.0
2013-08-21 14:40:00,37.95,38.07,37.9,38.05,1622600.0,27.0242,27.1097,26.9886,27.0954,1622600.0
2013-08-21 14:50:00,38.05,38.05,37.87,37.87,436300.0,27.0954,27.0954,26.9672,26.9672,436300.0
2013-08-21 15:00:00,37.87,37.89,37.81,37.85,298900.0,26.9672,26.9815,26.9245,26.953,298900.0
2013-08-21 15:10:00,37.85,37.92,37.81,37.82,576600.0,26.953,27.0028,26.9245,26.9316,576600.0
2013-08-21 15:20:00,37.82,37.84,37.77,37.81,336900.0,26.9316,26.9459,26.896,26.9245,336900.0
2013-08-21 15:30:00,37.8,37.87,37.77,37.78,305500.0,26.9174,26.9672,26.896,26.9031,305500.0
2013-08-21 15:40:00,37.78,37.78,37.66,37.71,476300.0,26.9031,26.9031,26.8177,26.8533,476300.0
2013-08-21 15:50:00,37.71,37.73,37.56,37.6,1595900.0,26.8533,26.8675,26.7465,26.775,1595900.0
2013-08-22 09:30:00,38.03,38.17,38.0,38.15,1375900.0,27.0812,27.1809,27.0598,27.1666,1375900.0
2013-08-22 09:40:00,38.16,38.23,38.15,38.23,506800.0,27.1737,27.2236,27.1666,27.2236,506800.0
2013-08-22 09:50:00,38.23,38.23,38.16,38.16,545500.0,27.2236,27.2236,27.1737,27.1737,545500.0
2013-08-22 10:00:00,38.16,38.21,38.14,38.14,643700.0,27.1737,27.2093,27.1595,27.1595,643700.0
2013-08-22 10:10:00,38.14,38.19,38.11,38.15,547900.0,27.1595,27.1951,27.1381,27.1666,547900.0
2013-08-22 10:20:00,38.16,38.19,38.13,38.17,507600.0,27.1737,27.1951,27.1524,27.1809,507600.0
2013-08-22 10:30:00,38.17,38.22,38.16,38.21,350600.0,27.1809,27.2165,27.1737,27.2093,350600.0
2013-08-22 10:40:00,38.21,38.28,38.21,38.23,345300.0,27.2093,27.2592,27.2093,27.2236,345300.0
2013-08-22 10:50:00,38.23,38.24,38.16,38.19,446500.0,27.2236,27.2307,27.1737,27.1951,446500.0
2013-08-22 11:00:00,38.2,38.26,38.18,38.25,855500.0,27.2022,27.245,27.188,27.2378,855500.0
2013-08-22 11:10:00,38.25,38.26,38.15,38.15,303700.0,27.2378,27.245,27.1666,27.1666,303700.0
2013-08-22 11:20:00,38.15,38.17,38.08,38.1,647300.0,27.1666,27.1809,27.1168,27.131,647300.0
2013-08-22 11:30:00,38.1,38.16,38.1,38.12,413300.0,27.131,27.1737,27.131,27.1453,413300.0
2013-08-22 11:40:00,38.12,38.17,38.09,38.17,298100.0,27.1453,27.1809,27.1239,27.1809,298100.0
2013-08-22 11:50:00,38.17,38.18,38.14,38.18,161200.0,27.1809,27.188,27.1595,27.188,161200.0
2013-08-22 12:00:00,38.18,38.23,38.18,38.21,295100.0,27.188,27.2236,27.188,27.2093,295100.0
2013-08-22 12:10:00,38.22,38.25,38.21,38.24,151500.0,27.2165,27.2378,27.2093,27.2307,151500.0
2013-08-22 12:20:00,38.23,38.24,38.16,38.16,212400.0,27.2236,27.2307,27.1737,27.1737,212400.0
2013-08-22 12:30:00,38.17,38.26,38.16,38.24,291700.0,27.1809,27.245,27.1737,27.2307,291700.0
2013-08-22 12:40:00,38.24,38.29,38.21,38.21,266600.0,27.2307,27.2663,27.2093,27.2093,266600.0
2013-08-22 12:50:00,38.21,38.21,38.13,38.17,218900.0,27.2093,27.2093,27.1524,27.1809,218900.0
2013-08-22 13:00:00,38.17,38.22,38.17,38.21,124300.0,27.1809,27.2165,27.1809,27.2093,124300.0
2013-08-22 13:10:00,38.22,38.24,38.21,38.22,126500.0,27.2165,27.2307,27.2093,27.2165,126500.0
2013-08-22 13:20:00,38.22,38.23,38.18,38.18,249100.0,27.2165,27.2236,27.188,27.188,249100.0
2013-08-22 13:30:00,38.18,38.21,38.17,38.18,192800.0,27.188,27.2093,27.1809,27.188,192800.0
2013-08-22 13:40:00,38.19,38.23,38.18,38.22,102300.0,27.1951,27.2236,27.188,27.2165,102300.0
2013-08-22 13:50:00,38.21,38.26,38.21,38.26,108900.0,27.2093,27.245,27.2093,27.245,108900.0
2013-08-22 14:00:00,38.26,38.28,38.22,38.22,250000.0,27.245,27.2592,27.2165,27.2165,250000.0
2013-08-22 14:10:00,38.22,38.24,38.21,38.22,256400.0,27.2165,27.2307,27.2093,27.2165,256400.0
2013-08-22 14:20:00,38.21,38.23,38.2,38.22,161000.0,27.2093,27.2236,27.2022,27.2165,161000.0
2013-08-22 14:30:00,38.22,38.25,38.21,38.21,125300.0,27.2165,27.2378,27.2093,27.2093,125300.0
2013-08-22 14:40:00,38.21,38.22,38.16,38.21,332500.0,27.2093,27.2165,27.1737,27.2093,332500.0
2013-08-22 14:50:00,38.21,38.23,38.2,38.2,448600.0,27.2093,27.2236,27.2022,27.2022,448600.0
2013-08-22 15:00:00,38.2,38.2,38.14,38.16,250600.0,27.2022,27.2022,27.1595,27.1737,250600.0
2013-08-22 15:10:00,38.16,38.19,38.16,38.18,147400.0,27.1737,27.1951,27.1737,27.188,147400.0
2013-08-22 15:20:00,38.18,38.26,38.17,38.23,241800.0,27.188,27.245,27.1809,27.2236,241800.0
2013-08-22 15:30:00,38.24,38.26,38.2,38.24,250400.0,27.2307,27.245,27.2022,27.2307,250400.0
2013-08-22 15:40:00,38.24,38.25,38.21,38.24,657700.0,27.2307,27.2378,27.2093,27.2307,657700.0
2013-08-22 15:50:00,38.23,38.26,38.19,38.21,617500.0,27.2236,27.245,27.1951,27.2093,617500.0
2013-08-23 09:30:00,38.5,38.53,38.4,38.47,974700.0,27.4159,27.4372,27.3446,27.3945,974700.0
2013-08-23 09:40:00,38.47,38.48,38.39,38.41,575800.0,27.3945,27.4016,27.3375,27.3518,575800.0
2013-08-23 09:50:00,38.4,38.4,38.33,38.35,455200.0,27.3446,27.3446,27.2948,27.309,455200.0
2013-08-23 10:00:00,38.34,38.39,38.29,38.34,780100.0,27.3019,27.3375,27.2663,27.3019,780100.0
2013-08-23 10:10:00,38.34,38.41,38.34,38.39,602200.0,27.3019,27.3518,27.3019,27.3375,602200.0
2013-08-23 10:20:00,38.38,38.44,38.37,38.41,544700.0,27.3304,27.3731,27.3233,27.3518,544700.0
2013-08-23 10:30:00,38.41,38.5,38.4,38.46,360500.0,27.3518,27.4159,27.3446,27.3874,360500.0
2013-08-23 10:40:00,38.47,38.52,38.47,38.52,356600.0,27.3945,27.4301,27.3945,27.4301,356600.0
2013-08-23 10:50:00,38.53,38.62,38.52,38.59,597500.0,27.4372,27.5013,27.4301,27.4799,597500.0
2013-08-23 11:00:00,38.59,38.63,38.55,38.55,509900.0,27.4799,27.5084,27.4515,27.4515,509900.0
2013-08-23 11:10:00,38.55,38.57,38.53,38.55,410900.0,27.4515,27.4657,27.4372,27.4515,410900.0
2013-08-23 11:20:00,38.55,38.56,38.49,38.5,371600.0,27.4515,27.4586,27.4087,27.4159,371600.0
2013-08-23 11:30:00,38.51,38.57,38.5,38.55,255000.0,27.423,27.4657,27.4159,27.4515,255000.0
2013-08-23 11:40:00,38.55,38.59,38.55,38.58,275300.0,27.4515,27.4799,27.4515,27.4728,275300.0
2013-08-23 11:50:00,38.58,38.6,38.54,38.55,283000.0,27.4728,27.4871,27.4443,27.4515,283000.0
2013-08-23 12:00:00,38.55,38.59,38.54,38.58,394000.0,27.4515,27.4799,27.4443,27.4728,394000.0
2013-08-23 12:10:00,38.58,38.58,38.55,38.57,157000.0,27.4728,27.4728,27.4515,27.4657,157000.0
2013-08-23 12:20:00,38.56,38.57,38.52,38.52,286300.0,27.4586,27.4657,27.4301,27.4301,286300.0
2013-08-23 12:30:00,38.52,38.57,38.51,38.55,210500.0,27.4301,27.4657,27.423,27.4515,210500.0
2013-08-23 12:40:00,38.55,38.56,38.52,38.52,171900.0,27.4515,27.4586,27.4301,27.4301,171900.0
2013-08-23 12:50:00,38.52,38.57,38.51,38.55,120500.0,27.4301,27.4657,27.423,27.4515,120500.0
2013-08-23 13:00:00,38.56,38.57,38.54,38.56,154300.0,27.4586,27.4657,27.4443,27.4586,154300.0
2013-08-23 13:10:00,38.56,38.59,38.56,38.57,217400.0,27.4586,27.4799,27.4586,27.4657,217400.0
2013-08-23 13:20:00,38.57,38.59,38.57,38.58,428600.0,27.4657,27.4799,27.4657,27.4728,428600.0
2013-08-23 13:30:00,38.58,38.63,38.57,38.63,245400.0,27.4728,27.5084,27.4657,27.5084,245400.0
2013-08-23 13:40:00,38.63,38.63,38.58,38.58,107000.0,27.5084,27.5084,27.4728,27.4728,107000.0
2013-08-23 13:50:00,38.58,38.62,38.58,38.6,133700.0,27.4728,27.5013,27.4728,27.4871,133700.0
2013-08-23 14:00:00,38.6,38.6,38.57,38.58,151400.0,27.4871,27.4871,27.4657,27.4728,151400.0
2013-08-23 14:10:00,38.57,38.59,38.55,38.57,245800.0,27.4657,27.4799,27.4515,27.4657,245800.0
2013-08-23 14:20:00,38.57,38.61,38.56,38.59,179200.0,27.4657,27.4942,27.4586,27.4799,179200.0
2013-08-23 14:30:00,38.59,38.63,38.58,38.63,150000.0,27.4799,27.5084,27.4728,27.5084,150000.0
2013-08-23 14:40:00,38.62,38.64,38.59,38.62,267300.0,27.5013,27.5155,27.4799,27.5013,267300.0
2013-08-23 14:50:00,38.61,38.63,38.61,38.62,165000.0,27.4942,27.5084,27.4942,27.5013,165000.0
2013-08-23 15:00:00,38.63,38.64,38.6,38.64,238100.0,27.5084,27.5155,27.4871,27.5155,238100.0
2013-08-23 15:10:00,38.64,38.65,38.62,38.62,193700.0,27.5155,27.5227,27.5013,27.5013,193700.0
2013-08-23 15:20:00,38.62,38.68,38.62,38.68,489400.0,27.5013,27.544,27.5013,27.544,489400.0
2013-08-23 15:30:00,38.68,38.69,38.65,38.66,651500.0,27.544,27.5512,27.5227,27.5298,651500.0
2013-08-23 15:40:00,38.66,38.71,38.64,38.69,757900.0,27.5298,27.5654,27.5155,27.5512,757900.0
2013-08-23 15:50:00,38.69,38.72,38.65,38.66,908600.0,27.5512,27.5725,27.5227,27.5298,908600.0
2013-08-26 09:30:00,38.71,38.71,38.58,38.61,486600.0,27.5654,27.5654,27.4728,27.4942,486600.0
2013-08-26 09:40:00,38.61,38.66,38.58,38.62,168900.0,27.4942,27.5298,27.4728,27.5013,168900.0
2013-08-26 09:50:00,38.62,38.64,38.57,38.62,271300.0,27.5013,27.5155,27.4657,27.5013,271300.0
2013-08-26 10:00:00,38.61,38.66,38.58,38.64,290900.0,27.4942,27.5298,27.4728,27.5155,290900.0
2013-08-26 10:10:00,38.64,38.68,38.63,38.65,102900.0,27.5155,27.544,27.5084,27.5227,102900.0
2013-08-26 10:20:00,38.64,38.71,38.64,38.69,166600.0,27.5155,27.5654,27.5155,27.5512,166600.0
2013-08-26 10:30:00,38.69,38.71,38.66,38.68,141900.0,27.5512,27.5654,27.5298,27.544,141900.0
2013-08-26 10:40:00,38.69,38.71,38.63,38.65,132500.0,27.5512,27.5654,27.5084,27.5227,132500.0
2013-08-26 10:50:00,38.65,38.65,38.62,38.64,93900.0,27.5227,27.5227,27.5013,27.5155,93900.0
2013-08-26 11:00:00,38.64,38.65,38.6,38.61,128900.0,27.5155,27.5227,27.4871,27.4942,128900.0
2013-08-26 11:10:00,38.6,38.61,38.56,38.59,73400.0,27.4871,27.4942,27.4586,27.4799,73400.0
2013-08-26 11:20:00,38.59,38.59,38.52,38.53,96100.0,27.4799,27.4799,27.4301,27.4372,96100.0
2013-08-26 11:30:00,38.53,38.57,38.52,38.52,154900.0,27.4372,27.4657,27.4301,27.4301,154900.0
2013-08-26 11:40:00,38.51,38.53,38.48,38.49,106800.0,27.423,27.4372,27.4016,27.4087,106800.0
2013-08-26 11:50:00,38.48,38.49,38.45,38.48,87500.0,27.4016,27.4087,27.3803,27.4016,87500.0
2013-08-26 12:00:00,38.49,38.49,38.42,38.42,141900.0,27.4087,27.4087,27.3589,27.3589,141900.0
2013-08-26 12:10:00,38.42,38.46,38.42,38.45,99300.0,27.3589,27.3874,27.3589,27.3803,99300.0
2013-08-26 12:20:00,38.45,38.49,38.45,38.45,175800.0,27.3803,27.4087,27.3803,27.3803,175800.0
2013-08-26 12:30:00,38.46,38.47,38.44,38.46,51100.0,27.3874,27.3945,27.3731,27.3874,51100.0
2013-08-26 12:40:00,38.45,38.46,38.43,38.44,84400.0,27.3803,27.3874,27.366,27.3731,84400.0
2013-08-26 12:50:00,38.44,38.47,38.43,38.47,83800.0,27.3731,27.3945,27.366,27.3945,83800.0
2013-08-26 13:00:00,38.47,38.48,38.46,38.47,84000.0,27.3945,27.4016,27.3874,27.3945,84000.0
2013-08-26 13:10:00,38.47,38.48,38.44,38.44,86800.0,27.3945,27.4016,27.3731,27.3731,86800.0
2013-08-26 13:20:00,38.45,38.45,38.43,38.43,66100.0,27.3803,27.3803,27.366,27.366,66100.0
2013-08-26 13:30:00,38.44,38.44,38.39,38.39,99400.0,27.3731,27.3731,27.3375,27.3375,99400.0
2013-08-26 13:40:00,38.4,38.4,38.37,38.4,196500.0,27.3446,27.3446,27.3233,27.3446,196500.0
2013-08-26 13:50:00,38.39,38.4,38.37,38.38,197300.0,27.3375,27.3446,27.3233,27.3304,197300.0
2013-08-26 14:00:00,38.39,38.39,38.36,38.36,148800.0,27.3375,27.3375,27.3162,27.3162,148800.0
2013-08-26 14:10:00,38.37,38.39,38.34,38.35,211800.0,27.3233,27.3375,27.3019,27.309,211800.0
2013-08-26 14:20:00,38.36,38.36,38.34,38.34,205800.0,27.3162,27.3162,27.3019,27.3019,205800.0
2013-08-26 14:30:00,38.35,38.35,38.34,38.34,115200.0,27.309,27.309,27.3019,27.3019,115200.0
2013-08-26 14:40:00,38.35,38.36,38.34,38.35,135900.0,27.309,27.3162,27.3019,27.309,135900.0
2013-08-26 14:50:00,38.35,38.37,38.33,38.37,135200.0,27.309,27.3233,27.2948,27.3233,135200.0
2013-08-26 15:00:00,38.37,38.37,38.34,38.35,164100.0,27.3233,27.3233,27.3019,27.309,164100.0
2013-08-26 15:10:00,38.35,38.35,38.23,38.26,507300.0,27.309,27.309,27.2236,27.245,507300.0
2013-08-26 15:20:00,38.25,38.26,38.12,38.2,595900.0,27.2378,27.245,27.1453,27.2022,595900.0
2013-08-26 15:30:00,38.2,38.27,38.19,38.25,724700.0,27.2022,27.2521,27.1951,27.2378,724700.0
2013-08-26 15:40:00,38.24,38.28,38.21,38.23,427800.0,27.2307,27.2592,27.2093,27.2236,427800.0
2013-08-26 15:50:00,38.22,38.25,38.18,38.22,744200.0,27.2165,27.2378,27.188,27.2165,744200.0
2013-08-27 09:30:00,37.5,37.54,37.42,37.45,2297200.0,26.7038,26.7322,26.6468,26.6681,2297200.0
2013-08-27 09:40:00,37.46,37.5,37.45,37.5,877500.0,26.6753,26.7038,26.6681,26.7038,877500.0
2013-08-27 09:50:00,37.5,37.54,37.45,37.45,741800.0,26.7038,26.7322,26.6681,26.6681,741800.0
2013-08-27 10:00:00,37.45,37.51,37.4,37.42,719100.0,26.6681,26.7109,26.6325,26.6468,719100.0
2013-08-27 10:10:00,37.42,37.44,37.37,37.37,887200.0,26.6468,26.661,26.6112,26.6112,887200.0
2013-08-27 10:20:00,37.38,37.39,37.28,37.29,981300.0,26.6183,26.6254,26.5471,26.5542,981300.0
2013-08-27 10:30:00,37.29,37.33,37.27,37.3,690300.0,26.5542,26.5827,26.54,26.5613,690300.0
2013-08-27 10:40:00,37.3,37.34,37.26,37.27,930300.0,26.5613,26.5898,26.5329,26.54,930300.0
2013-08-27 10:50:00,37.27,37.38,37.24,37.37,679800.0,26.54,26.6183,26.5186,26.6112,679800.0
2013-08-27 11:00:00,37.37,37.39,37.31,37.31,539400.0,26.6112,26.6254,26.5685,26.5685,539400.0
2013-08-27 11:10:00,37.31,37.36,37.29,37.35,586700.0,26.5685,26.6041,26.5542,26.5969,586700.0
2013-08-27 11:20:00,37.34,37.4,37.33,37.37,383500.0,26.5898,26.6325,26.5827,26.6112,383500.0
2013-08-27 11:30:00,37.38,37.4,37.31,37.34,660000.0,26.6183,26.6325,26.5685,26.5898,660000.0
2013-08-27 11:40:00,37.34,37.37,37.28,37.29,324700.0,26.5898,26.6112,26.5471,26.5542,324700.0
2013-08-27 11:50:00,37.29,37.33,37.29,37.31,301300.0,26.5542,26.5827,26.5542,26.5685,301300.0
2013-08-27 12:00:00,37.31,37.33,37.26,37.27,299500.0,26.5685,26.5827,26.5329,26.54,299500.0
2013-08-27 12:10:00,37.27,37.29,37.25,37.26,573300.0,26.54,26.5542,26.5257,26.5329,573300.0
2013-08-27 12:20:00,37.25,37.29,37.25,37.27,466100.0,26.5257,26.5542,26.5257,26.54,466100.0
2013-08-27 12:30:00,37.27,37.32,37.26,37.31,116900.0,26.54,26.5756,26.5329,26.5685,116900.0
2013-08-27 12:40:00,37.31,37.32,37.26,37.29,261900.0,26.5685,26.5756,26.5329,26.5542,261900.0
2013-08-27 12:50:00,37.28,37.33,37.26,37.27,198500.0,26.5471,26.5827,26.5329,26.54,198500.0
2013-08-27 13:00:00,37.27,37.3,37.23,37.3,150200.0,26.54,26.5613,26.5115,26.5613,150200.0
2013-08-27 13:10:00,37.3,37.33,37.29,37.32,200900.0,26.5613,26.5827,26.5542,26.5756,200900.0
2013-08-27 13:20:00,37.31,37.32,37.25,37.26,413400.0,26.5685,26.5756,26.5257,26.5329,413400.0
2013-08-27 13:30:00,37.26,37.3,37.26,37.28,472900.0,26.5329,26.5613,26.5329,26.5471,472900.0
2013-08-27 13:40:00,37.27,37.32,37.27,37.32,418800.0,26.54,26.5756,26.54,26.5756,418800.0
2013-08-27 13:50:00,37.32,37.32,37.27,37.3,334500.0,26.5756,26.5756,26.54,26.5613,334500.0
2013-08-27 14:00:00,37.29,37.3,37.26,37.29,204000.0,26.5542,26.5613,26.5329,26.5542,204000.0
2013-08-27 14:10:00,37.28,37.29,37.22,37.28,427900.0,26.5471,26.5542,26.5044,26.5471,427900.0
2013-08-27 14:20:00,37.28,37.3,37.2,37.23,599100.0,26.5471,26.5613,26.4901,26.5115,599100.0
2013-08-27 14:30:00,37.22,37.24,37.16,37.18,512300.0,26.5044,26.5186,26.4616,26.4759,512300.0
2013-08-27 14:40:00,37.18,37.26,37.18,37.23,583300.0,26.4759,26.5329,26.4759,26.5115,583300.0
2013-08-27 14:50:00,37.22,37.25,37.19,37.23,399100.0,26.5044,26.5257,26.483,26.5115,399100.0
2013-08-27 15:00:00,37.23,37.28,37.21,37.26,598400.0,26.5115,26.5471,26.4972,26.5329,598400.0
2013-08-27 15:10:00,37.25,37.26,37.17,37.18,753400.0,26.5257,26.5329,26.4688,26.4759,753400.0
2013-08-27 15:20:00,37.18,37.22,37.16,37.19,502900.0,26.4759,26.5044,26.4616,26.483,502900.0
2013-08-27 15:30:00,37.19,37.23,37.15,37.2,924100.0,26.483,26.5115,26.4545,26.4901,924100.0
2013-08-27 15:40:00,37.2,37.24,37.19,37.21,997100.0,26.4901,26.5186,26.483,26.4972,997100.0
2013-08-27 15:50:00,37.21,37.22,37.17,37.2,2584400.0,26.4972,26.5044,26.4688,26.4901,2584400.0
2013-08-28 09:30:00,37.11,37.12,36.95,37.06,2303900.0,26.426,26.4332,26.3121,26.3904,2303900.0
2013-08-28 09:40:00,37.06,37.17,37.06,37.12,834600.0,26.3904,26.4688,26.3904,26.4332,834600.0
2013-08-28 09:50:00,37.13,37.19,37.12,37.15,752400.0,26.4403,26.483,26.4332,26.4545,752400.0
2013-08-28 10:00:00,37.15,37.22,37.13,37.15,659700.0,26.4545,26.5044,26.4403,26.4545,659700.0
2013-08-28 10:10:00,37.15,37.32,37.15,37.32,637800.0,26.4545,26.5756,26.4545,26.5756,637800.0
2013-08-28 10:20:00,37.32,37.34,37.27,37.31,424800.0,26.5756,26.5898,26.54,26.5685,424800.0
2013-08-28 10:30:00,37.3,37.32,37.25,37.29,542600.0,26.5613,26.5756,26.5257,26.5542,542600.0
2013-08-28 10:40:00,37.3,37.3,37.24,37.27,521700.0,26.5613,26.5613,26.5186,26.54,521700.0
2013-08-28 10:50:00,37.27,37.35,37.26,37.32,469400.0,26.54,26.5969,26.5329,26.5756,469400.0
2013-08-28 11:00:00,37.32,37.36,37.32,37.34,514300.0,26.5756,26.6041,26.5756,26.5898,514300.0
2013-08-28 11:10:00,37.34,37.4,37.34,37.36,642600.0,26.5898,26.6325,26.5898,26.6041,642600.0
2013-08-28 11:20:00,37.37,37.4,37.35,37.35,383700.0,26.6112,26.6325,26.5969,26.5969,383700.0
2013-08-28 11:30:00,37.35,37.39,37.33,37.36,312300.0,26.5969,26.6254,26.5827,26.6041,312300.0
2013-08-28 11:40:00,37.36,37.37,37.34,37.35,232600.0,26.6041,26.6112,26.5898,26.5969,232600.0
2013-08-28 11:50:00,37.36,37.49,37.35,37.48,255000.0,26.6041,26.6966,26.5969,26.6895,255000.0
2013-08-28 12:00:00,37.48,37.49,37.45,37.45,133500.0,26.6895,26.6966,26.6681,26.6681,133500.0
2013-08-28 12:10:00,37.45,37.45,37.4,37.41,428400.0,26.6681,26.6681,26.6325,26.6397,428400.0
2013-08-28 12:20:00,37.41,37.44,37.38,37.43,246100.0,26.6397,26.661,26.6183,26.6539,246100.0
2013-08-28 12:30:00,37.43,37.49,37.42,37.48,650500.0,26.6539,26.6966,26.6468,26.6895,650500.0
2013-08-28 12:40:00,37.48,37.49,37.45,37.48,209800.0,26.6895,26.6966,26.6681,26.6895,209800.0
2013-08-28 12:50:00,37.49,37.55,37.49,37.55,219900.0,26.6966,26.7394,26.6966,26.7394,219900.0
2013-08-28 13:00:00,37.54,37.57,37.52,37.54,258700.0,26.7322,26.7536,26.718,26.7322,258700.0
2013-08-28 13:10:00,37.53,37.54,37.45,37.49,484900.0,26.7251,26.7322,26.6681,26.6966,484900.0
2013-08-28 13:20:00,37.5,37.52,37.48,37.52,128600.0,26.7038,26.718,26.6895,26.718,128600.0
2013-08-28 13:30:00,37.52,37.52,37.46,37.5,372300.0,26.718,26.718,26.6753,26.7038,372300.0
2013-08-28 13:40:00,37.5,37.53,37.5,37.52,210400.0,26.7038,26.7251,26.7038,26.718,210400.0
2013-08-28 13:50:00,37.52,37.53,37.49,37.51,292800.0,26.718,26.7251,26.6966,26.7109,292800.0
2013-08-28 14:00:00,37.52,37.53,37.47,37.48,275600.0,26.718,26.7251,26.6824,26.6895,275600.0
2013-08-28 14:10:00,37.47,37.48,37.4,37.4,497000.0,26.6824,26.6895,26.6325,26.6325,497000.0
2013-08-28 14:20:00,37.4,37.43,37.4,37.4,559200.0,26.6325,26.6539,26.6325,26.6325,559200.0
2013-08-28 14:30:00,37.4,37.41,37.32,37.33,483500.0,26.6325,26.6397,26.5756,26.5827,483500.0
2013-08-28 14:40:00,37.33,37.34,37.26,37.3,259400.0,26.5827,26.5898,26.5329,26.5613,259400.0
2013-08-28 14:50:00,37.31,37.33,37.29,37.3,233900.0,26.5685,26.5827,26.5542,26.5613,233900.0
2013-08-28 15:00:00,37.3,37.34,37.27,37.33,543200.0,26.5613,26.5898,26.54,26.5827,543200.0
2013-08-28 15:10:00,37.34,37.39,37.3,37.32,535300.0,26.5898,26.6254,26.5613,26.5756,535300.0
2013-08-28 15:20:00,37.33,37.36,37.31,37.32,389300.0,26.5827,26.6041,26.5685,26.5756,389300.0
2013-08-28 15:30:00,37.32,37.34,37.29,37.29,396400.0,26.5756,26.5898,26.5542,26.5542,396400.0
2013-08-28 15:40:00,37.29,37.29,37.2,37.21,648000.0,26.5542,26.5542,26.4901,26.4972,648000.0
2013-08-28 15:50:00,37.21,37.23,37.15,37.19,1829700.0,26.4972,26.5115,26.4545,26.483,1829700.0
2013-08-29 09:30:00,37.55,37.63,37.54,37.62,1026500.0,26.7394,26.7963,26.7322,26.7892,1026500.0
2013-08-29 09:40:00,37.61,37.66,37.6,37.62,1524700.0,26.7821,26.8177,26.775,26.7892,1524700.0
2013-08-29 09:50:00,37.62,37.7,37.61,37.61,983100.0,26.7892,26.8462,26.7821,26.7821,983100.0
2013-08-29 10:00:00,37.61,37.68,37.61,37.68,719300.0,26.7821,26.8319,26.7821,26.8319,719300.0
2013-08-29 10:10:00,37.68,37.73,37.65,37.69,625500.0,26.8319,26.8675,26.8106,26.8391,625500.0
2013-08-29 10:20:00,37.69,37.69,37.61,37.62,398100.0,26.8391,26.8391,26.7821,26.7892,398100.0
2013-08-29 10:30:00,37.62,37.72,37.6,37.71,562900.0,26.7892,26.8604,26.775,26.8533,562900.0
2013-08-29 10:40:00,37.71,37.77,37.7,37.75,792300.0,26.8533,26.896,26.8462,26.8818,792300.0
2013-08-29 10:50:00,37.75,37.8,37.73,37.75,541900.0,26.8818,26.9174,26.8675,26.8818,541900.0
2013-08-29 11:00:00,37.75,37.78,37.73,37.75,348900.0,26.8818,26.9031,26.8675,26.8818,348900.0
2013-08-29 11:10:00,37.75,37.8,37.74,37.79,347000.0,26.8818,26.9174,26.8747,26.9103,347000.0
2013-08-29 11:20:00,37.78,37.82,37.77,37.81,281800.0,26.9031,26.9316,26.896,26.9245,281800.0
2013-08-29 11:30:00,37.81,37.83,37.78,37.81,328000.0,26.9245,26.9387,26.9031,26.9245,328000.0
2013-08-29 11:40:00,37.82,37.84,37.8,37.81,142500.0,26.9316,26.9459,26.9174,26.9245,142500.0
2013-08-29 11:50:00,37.82,37.83,37.78,37.81,166800.0,26.9316,26.9387,26.9031,26.9245,166800.0
2013-08-29 12:00:00,37.8,37.81,37.78,37.78,178600.0,26.9174,26.9245,26.9031,26.9031,178600.0
2013-08-29 12:10:00,37.77,37.78,37.7,37.73,646800.0,26.896,26.9031,26.8462,26.8675,646800.0
2013-08-29 12:20:00,37.73,37.75,37.72,37.73,197100.0,26.8675,26.8818,26.8604,26.8675,197100.0
2013-08-29 12:30:00,37.74,37.74,37.62,37.67,727500.0,26.8747,26.8747,26.7892,26.8248,727500.0
2013-08-29 12:40:00,37.67,37.69,37.61,37.64,304600.0,26.8248,26.8391,26.7821,26.8034,304600.0
2013-08-29 12:50:00,37.63,37.63,37.59,37.6,185300.0,26.7963,26.7963,26.7678,26.775,185300.0
2013-08-29 13:00:00,37.59,37.61,37.52,37.59,912700.0,26.7678,26.7821,26.718,26.7678,912700.0
2013-08-29 13:10:00,37.59,37.59,37.56,37.58,172400.0,26.7678,26.7678,26.7465,26.7607,172400.0
2013-08-29 13:20:00,37.57,37.58,37.48,37.49,325000.0,26.7536,26.7607,26.6895,26.6966,325000.0
2013-08-29 13:30:00,37.48,37.49,37.44,37.49,388400.0,26.6895,26.6966,26.661,26.6966,388400.0
2013-08-29 13:40:00,37.48,37.5,37.47,37.47,336200.0,26.6895,26.7038,26.6824,26.6824,336200.0
2013-08-29 13:50:00,37.48,37.48,37.4,37.4,280900.0,26.6895,26.6895,26.6325,26.6325,280900.0
2013-08-29 14:00:00,37.4,37.47,37.38,37.44,374700.0,26.6325,26.6824,26.6183,26.661,374700.0
2013-08-29 14:10:00,37.44,37.44,37.37,37.38,271900.0,26.661,26.661,26.6112,26.6183,271900.0
2013-08-29 14:20:00,37.39,37.45,37.38,37.42,212600.0,26.6254,26.6681,26.6183,26.6468,212600.0
2013-08-29 14:30:00,37.41,37.45,37.41,37.41,269900.0,26.6397,26.6681,26.6397,26.6397,269900.0
2013-08-29 14:40:00,37.4,37.43,37.4,37.43,178000.0,26.6325,26.6539,26.6325,26.6539,178000.0
2013-08-29 14:50:00,37.42,37.45,37.4,37.42,165200.0,26.6468,26.6681,26.6325,26.6468,165200.0
2013-08-29 15:00:00,37.42,37.44,37.37,37.41,385600.0,26.6468,26.661,26.6112,26.6397,385600.0
2013-08-29 15:10:00,37.41,37.46,37.4,37.43,247200.0,26.6397,26.6753,26.6325,26.6539,247200.0
2013-08-29 15:20:00,37.43,37.45,37.38,37.39,260200.0,26.6539,26.6681,26.6183,26.6254,260200.0
2013-08-29 15:30:00,37.39,37.4,37.35,37.38,902000.0,26.6254,26.6325,26.5969,26.6183,902000.0
2013-08-29 15:40:00,37.38,37.46,37.37,37.44,651800.0,26.6183,26.6753,26.6112,26.661,651800.0
2013-08-29 15:50:00,37.44,37.44,37.39,37.43,1134600.0,26.661,26.661,26.6254,26.6539,1134600.0
2013-08-30 09:30:00,37.87,37.87,37.71,37.73,1902200.0,26.9672,26.9672,26.8533,26.8675,1902200.0
2013-08-30 09:40:00,37.74,37.75,37.65,37.66,897300.0,26.8747,26.8818,26.8106,26.8177,897300.0
2013-08-30 09:50:00,37.66,37.72,37.61,37.62,1183200.0,26.8177,26.8604,26.7821,26.7892,1183200.0
2013-08-30 10:00:00,37.62,37.63,37.51,37.55,1171100.0,26.7892,26.7963,26.7109,26.7394,1171100.0
2013-08-30 10:10:00,37.55,37.57,37.52,37.57,640200.0,26.7394,26.7536,26.718,26.7536,640200.0
2013-08-30 10:20:00,37.56,37.59,37.52,37.53,1067800.0,26.7465,26.7678,26.718,26.7251,1067800.0
2013-08-30 10:30:00,37.53,37.58,37.52,37.55,709700.0,26.7251,26.7607,26.718,26.7394,709700.0
2013-08-30 10:40:00,37.55,37.56,37.44,37.45,880500.0,26.7394,26.7465,26.661,26.6681,880500.0
2013-08-30 10:50:00,37.45,37.52,37.44,37.49,503200.0,26.6681,26.718,26.661,26.6966,503200.0
2013-08-30 11:00:00,37.49,37.54,37.47,37.52,418800.0,26.6966,26.7322,26.6824,26.718,418800.0
2013-08-30 11:10:00,37.52,37.57,37.51,37.54,344300.0,26.718,26.7536,26.7109,26.7322,344300.0
2013-08-30 11:20:00,37.55,37.62,37.54,37.58,515200.0,26.7394,26.7892,26.7322,26.7607,515200.0
2013-08-30 11:30:00,37.58,37.6,37.54,37.55,378300.0,26.7607,26.775,26.7322,26.7394,378300.0
2013-08-30 11:40:00,37.54,37.68,37.54,37.67,330800.0,26.7322,26.8319,26.7322,26.8248,330800.0
2013-08-30 11:50:00,37.67,37.68,37.61,37.63,599000.0,26.8248,26.8319,26.7821,26.7963,599000.0
2013-08-30 12:00:00,37.62,37.65,37.59,37.63,574900.0,26.7892,26.8106,26.7678,26.7963,574900.0
2013-08-30 12:10:00,37.64,37.7,37.63,37.7,445100.0,26.8034,26.8462,26.7963,26.8462,445100.0
2013-08-30 12:20:00,37.69,37.72,37.68,37.72,361300.0,26.8391,26.8604,26.8319,26.8604,361300.0
2013-08-30 12:30:00,37.72,37.74,37.69,37.72,745300.0,26.8604,26.8747,26.8391,26.8604,745300.0
2013-08-30 12:40:00,37.72,37.77,37.71,37.76,425300.0,26.8604,26.896,26.8533,26.8889,425300.0
2013-08-30 12:50:00,37.76,37.77,37.7,37.73,636800.0,26.8889,26.896,26.8462,26.8675,636800.0
2013-08-30 13:00:00,37.73,37.73,37.57,37.57,830300.0,26.8675,26.8675,26.7536,26.7536,830300.0
2013-08-30 13:10:00,37.57,37.79,37.57,37.73,1363800.0,26.7536,26.9103,26.7536,26.8675,1363800.0
2013-08-30 13:20:00,37.73,37.75,37.66,37.72,1080000.0,26.8675,26.8818,26.8177,26.8604,1080000.0
2013-08-30 13:30:00,37.72,37.73,37.65,37.66,1567200.0,26.8604,26.8675,26.8106,26.8177,1567200.0
2013-08-30 13:40:00,37.66,37.7,37.64,37.67,1002700.0,26.8177,26.8462,26.8034,26.8248,1002700.0
2013-08-30 13:50:00,37.68,37.68,37.59,37.59,1375200.0,26.8319,26.8319,26.7678,26.7678,1375200.0
2013-08-30 14:00:00,37.58,37.61,37.55,37.58,1170600.0,26.7607,26.7821,26.7394,26.7607,1170600.0
2013-08-30 14:10:00,37.58,37.6,37.55,37.57,1136200.0,26.7607,26.775,26.7394,26.7536,1136200.0
2013-08-30 14:20:00,37.57,37.58,37.55,37.57,980700.0,26.7536,26.7607,26.7394,26.7536,980700.0
2013-08-30 14:30:00,37.57,37.67,37.57,37.66,931000.0,26.7536,26.8248,26.7536,26.8177,931000.0
2013-08-30 14:40:00,37.65,37.66,37.61,37.64,1138900.0,26.8106,26.8177,26.7821,26.8034,1138900.0
2013-08-30 14:50:00,37.64,37.69,37.64,37.68,596800.0,26.8034,26.8391,26.8034,26.8319,596800.0
2013-08-30 15:00:00,37.68,37.71,37.64,37.67,1591600.0,26.8319,26.8533,26.8034,26.8248,1591600.0
2013-08-30 15:10:00,37.67,37.73,37.66,37.7,825600.0,26.8248,26.8675,26.8177,26.8462,825600.0
2013-08-30 15:20:00,37.71,37.72,37.68,37.69,1304700.0,26.8533,26.8604,26.8319,26.8391,1304700.0
2013-08-30 15:30:00,37.69,37.7,37.64,37.65,1353200.0,26.8391,26.8462,26.8034,26.8106,1353200.0
2013-08-30 15:40:00,37.64,37.66,37.6,37.62,2032400.0,26.8034,26.8177,26.775,26.7892,2032400.0
2013-08-30 15:50:00,37.62,37.75,37.56,37.71,3504800.0,26.7892,26.8818,26.7465,26.8533,3504800.0
2013-09-03 09:30:00,38.21,38.36,38.2,38.34,1770700.0,27.2093,27.3162,27.2022,27.3019,1770700.0
2013-09-03 09:40:00,38.33,38.37,38.23,38.24,1330400.0,27.2948,27.3233,27.2236,27.2307,1330400.0
2013-09-03 09:50:00,38.23,38.25,38.16,38.19,1291400.0,27.2236,27.2378,27.1737,27.1951,1291400.0
2013-09-03 10:00:00,38.2,38.2,38.1,38.14,1460600.0,27.2022,27.2022,27.131,27.1595,1460600.0
2013-09-03 10:10:00,38.15,38.2,38.09,38.09,1006500.0,27.1666,27.2022,27.1239,27.1239,1006500.0
2013-09-03 10:20:00,38.09,38.13,38.07,38.1,709800.0,27.1239,27.1524,27.1097,27.131,709800.0
2013-09-03 10:30:00,38.09,38.15,38.08,38.14,739400.0,27.1239,27.1666,27.1168,27.1595,739400.0
2013-09-03 10:40:00,38.15,38.18,38.12,38.15,905300.0,27.1666,27.188,27.1453,27.1666,905300.0
2013-09-03 10:50:00,38.16,38.16,38.08,38.09,764900.0,27.1737,27.1737,27.1168,27.1239,764900.0
2013-09-03 11:00:00,38.09,38.12,38.08,38.11,701100.0,27.1239,27.1453,27.1168,27.1381,701100.0
2013-09-03 11:10:00,38.12,38.13,38.04,38.04,868700.0,27.1453,27.1524,27.0883,27.0883,868700.0
2013-09-03 11:20:00,38.03,38.04,37.94,37.95,691700.0,27.0812,27.0883,27.0171,27.0242,691700.0
2013-09-03 11:30:00,37.95,37.97,37.92,37.96,1091900.0,27.0242,27.0384,27.0028,27.0313,1091900.0
2013-09-03 11:40:00,37.96,37.99,37.9,37.99,739500.0,27.0313,27.0527,26.9886,27.0527,739500.0
2013-09-03 11:50:00,38.0,38.0,37.95,37.99,282300.0,27.0598,27.0598,27.0242,27.0527,282300.0
2013-09-03 12:00:00,37.98,38.04,37.97,38.03,178100.0,27.0456,27.0883,27.0384,27.0812,178100.0
2013-09-03 12:10:00,38.03,38.03,37.94,37.95,543100.0,27.0812,27.0812,27.0171,27.0242,543100.0
2013-09-03 12:20:00,37.95,37.98,37.93,37.96,578800.0,27.0242,27.0456,27.01,27.0313,578800.0
2013-09-03 12:30:00,37.95,37.97,37.94,37.95,248300.0,27.0242,27.0384,27.0171,27.0242,248300.0
2013-09-03 12:40:00,37.96,37.96,37.88,37.91,649100.0,27.0313,27.0313,26.9744,26.9957,649100.0
2013-09-03 12:50:00,37.91,37.92,37.85,37.86,390400.0,26.9957,27.0028,26.953,26.9601,390400.0
2013-09-03 13:00:00,37.86,37.9,37.84,37.9,358500.0,26.9601,26.9886,26.9459,26.9886,358500.0
2013-09-03 13:10:00,37.9,37.92,37.85,37.86,299600.0,26.9886,27.0028,26.953,26.9601,299600.0
2013-09-03 13:20:00,37.85,37.9,37.84,37.9,380100.0,26.953,26.9886,26.9459,26.9886,380100.0
2013-09-03 13:30:00,37.9,37.91,37.86,37.89,381100.0,26.9886,26.9957,26.9601,26.9815,381100.0
2013-09-03 13:40:00,37.89,37.91,37.84,37.85,333900.0,26.9815,26.9957,26.9459,26.953,333900.0
2013-09-03 13:50:00,37.86,37.88,37.83,37.85,385600.0,26.9601,26.9744,26.9387,26.953,385600.0
2013-09-03 14:00:00,37.86,37.9,37.85,37.89,448400.0,26.9601,26.9886,26.953,26.9815,448400.0
2013-09-03 14:10:00,37.89,37.94,37.88,37.9,508000.0,26.9815,27.0171,26.9744,26.9886,508000.0
2013-09-03 14:20:00,37.91,37.91,37.84,37.9,634900.0,26.9957,26.9957,26.9459,26.9886,634900.0
2013-09-03 14:30:00,37.91,37.92,37.86,37.87,511000.0,26.9957,27.0028,26.9601,26.9672,511000.0
2013-09-03 14:40:00,37.88,37.88,37.83,37.85,452200.0,26.9744,26.9744,26.9387,26.953,452200.0
2013-09-03 14:50:00,37.85,37.91,37.81,37.9,345400.0,26.953,26.9957,26.9245,26.9886,345400.0
2013-09-03 15:00:00,37.91,37.97,37.88,37.95,523800.0,26.9957,27.0384,26.9744,27.0242,523800.0
2013-09-03 15:10:00,37.95,37.97,37.92,37.92,331900.0,27.0242,27.0384,27.0028,27.0028,331900.0
2013-09-03 15:20:00,37.92,37.93,37.88,37.89,298800.0,27.0028,27.01,26.9744,26.9815,298800.0
2013-09-03 15:30:00,37.9,37.92,37.88,37.92,335300.0,26.9886,27.0028,26.9744,27.0028,335300.0
2013-09-03 15:40:00,37.91,37.94,37.86,37.88,554500.0,26.9957,27.0171,26.9601,26.9744,554500.0
2013-09-03 15:50:00,37.88,37.93,37.85,37.92,1269600.0,26.9744,27.01,26.953,27.0028,1269600.0
2013-09-04 09:30:00,38.14,38.18,38.04,38.07,963400.0,27.1595,27.188,27.0883,27.1097,963400.0
2013-09-04 09:40:00,38.08,38.2,38.07,38.19,477300.0,27.1168,27.2022,27.1097,27.1951,477300.0
2013-09-04 09:50:00,38.19,38.24,38.19,38.22,624700.0,27.1951,27.2307,27.1951,27.2165,624700.0
2013-09-04 10:00:00,38.22,38.3,38.22,38.29,620200.0,27.2165,27.2734,27.2165,27.2663,620200.0
2013-09-04 10:10:00,38.28,38.3,38.25,38.26,444900.0,27.2592,27.2734,27.2378,27.245,444900.0
2013-09-04 10:20:00,38.25,38.28,38.23,38.28,304800.0,27.2378,27.2592,27.2236,27.2592,304800.0
2013-09-04 10:30:00,38.28,38.28,38.23,38.26,295500.0,27.2592,27.2592,27.2236,27.245,295500.0
2013-09-04 10:40:00,38.27,38.29,38.26,38.29,97500.0,27.2521,27.2663,27.245,27.2663,97500.0
2013-09-04 10:50:00,38.29,38.35,38.28,38.31,223900.0,27.2663,27.309,27.2592,27.2806,223900.0
2013-09-04 11:00:00,38.32,38.39,38.31,38.38,135200.0,27.2877,27.3375,27.2806,27.3304,135200.0
2013-09-04 11:10:00,38.39,38.41,38.38,38.4,231800.0,27.3375,27.3518,27.3304,27.3446,231800.0
2013-09-04 11:20:00,38.4,38.4,38.36,38.37,516100.0,27.3446,27.3446,27.3162,27.3233,516100.0
2013-09-04 11:30:00,38.38,38.42,38.38,38.41,166700.0,27.3304,27.3589,27.3304,27.3518,166700.0
2013-09-04 11:40:00,38.41,38.44,38.4,38.43,287000.0,27.3518,27.3731,27.3446,27.366,287000.0
2013-09-04 11:50:00,38.43,38.47,38.43,38.47,446800.0,27.366,27.3945,27.366,27.3945,446800.0
2013-09-04 12:00:00,38.48,38.48,38.44,38.46,230400.0,27.4016,27.4016,27.3731,27.3874,230400.0
2013-09-04 12:10:00,38.45,38.47,38.42,38.43,302700.0,27.3803,27.3945,27.3589,27.366,302700.0
2013-09-04 12:20:00,38.44,38.44,38.41,38.42,366200.0,27.3731,27.3731,27.3518,27.3589,366200.0
2013-09-04 12:30:00,38.43,38.45,38.42,38.45,157100.0,27.366,27.3803,27.3589,27.3803,157100.0
2013-09-04 12:40:00,38.44,38.45,38.42,38.45,207000.0,27.3731,27.3803,27.3589,27.3803,207000.0
2013-09-04 12:50:00,38.45,38.45,38.42,38.44,216200.0,27.3803,27.3803,27.3589,27.3731,216200.0
2013-09-04 13:00:00,38.44,38.45,38.42,38.44,217600.0,27.3731,27.3803,27.3589,27.3731,217600.0
2013-09-04 13:10:00,38.44,38.45,38.42,38.45,189700.0,27.3731,27.3803,27.3589,27.3803,189700.0
2013-09-04 13:20:00,38.45,38.46,38.43,38.44,153200.0,27.3803,27.3874,27.366,27.3731,153200.0
2013-09-04 13:30:00,38.45,38.45,38.43,38.44,238500.0,27.3803,27.3803,27.366,27.3731,238500.0
2013-09-04 13:40:00,38.44,38.46,38.42,38.43,359800.0,27.3731,27.3874,27.3589,27.366,359800.0
2013-09-04 13:50:00,38.43,38.44,38.41,38.42,232400.0,27.366,27.3731,27.3518,27.3589,232400.0
2013-09-04 14:00:00,38.42,38.47,38.42,38.43,250900.0,27.3589,27.3945,27.3589,27.366,250900.0
2013-09-04 14:10:00,38.44,38.49,38.43,38.47,522900.0,27.3731,27.4087,27.366,27.3945,522900.0
2013-09-04 14:20:00,38.48,38.5,38.47,38.49,375800.0,27.4016,27.4159,27.3945,27.4087,375800.0
2013-09-04 14:30:00,38.49,38.49,38.45,38.47,338700.0,27.4087,27.4087,27.3803,27.3945,338700.0
2013-09-04 14:40:00,38.46,38.51,38.46,38.5,229200.0,27.3874,27.423,27.3874,27.4159,229200.0
2013-09-04 14:50:00,38.5,38.52,38.47,38.51,282800.0,27.4159,27.4301,27.3945,27.423,282800.0
2013-09-04 15:00:00,38.5,38.53,38.5,38.53,287700.0,27.4159,27.4372,27.4159,27.4372,287700.0
2013-09-04 15:10:00,38.54,38.55,38.52,38.55,244000.0,27.4443,27.4515,27.4301,27.4515,244000.0
2013-09-04 15:20:00,38.55,38.56,38.45,38.5,844700.0,27.4515,27.4586,27.3803,27.4159,844700.0
2013-09-04 15:30:00,38.5,38.5,38.46,38.47,491800.0,27.4159,27.4159,27.3874,27.3945,491800.0
2013-09-04 15:40:00,38.48,38.54,38.47,38.52,584700.0,27.4016,27.4443,27.3945,27.4301,584700.0
2013-09-04 15:50:00,38.51,38.54,38.47,38.53,1670800.0,27.423,27.4443,27.3945,27.4372,1670800.0
2013-09-05 09:30:00,38.58,38.62,38.52,38.6,885000.0,27.4728,27.5013,27.4301,27.4871,885000.0
2013-09-05 09:40:00,38.61,38.73,38.58,38.73,714900.0,27.4942,27.5796,27.4728,27.5796,714900.0
2013-09-05 09:50:00,38.73,38.74,38.68,38.72,876100.0,27.5796,27.5868,27.544,27.5725,876100.0
2013-09-05 10:00:00,38.71,38.72,38.65,38.69,636100.0,27.5654,27.5725,27.5227,27.5512,636100.0
2013-09-05 10:10:00,38.69,38.72,38.66,38.72,332500.0,27.5512,27.5725,27.5298,27.5725,332500.0
2013-09-05 10:20:00,38.71,38.74,38.69,38.72,718500.0,27.5654,27.5868,27.5512,27.5725,718500.0
2013-09-05 10:30:00,38.72,38.75,38.66,38.71,478600.0,27.5725,27.5939,27.5298,27.5654,478600.0
2013-09-05 10:40:00,38.71,38.75,38.7,38.75,310500.0,27.5654,27.5939,27.5583,27.5939,310500.0
2013-09-05 10:50:00,38.75,38.81,38.74,38.75,318300.0,27.5939,27.6366,27.5868,27.5939,318300.0
2013-09-05 11:00:00,38.75,38.8,38.74,38.79,316300.0,27.5939,27.6295,27.5868,27.6224,316300.0
2013-09-05 11:10:00,38.79,38.83,38.79,38.83,527000.0,27.6224,27.6508,27.6224,27.6508,527000.0
2013-09-05 11:20:00,38.83,38.85,38.79,38.82,545400.0,27.6508,27.6651,27.6224,27.6437,545400.0
2013-09-05 11:30:00,38.83,38.88,38.83,38.88,377700.0,27.6508,27.6865,27.6508,27.6865,377700.0
2013-09-05 11:40:00,38.88,38.96,38.87,38.95,532300.0,27.6865,27.7434,27.6793,27.7363,532300.0
2013-09-05 11:50:00,38.95,38.96,38.9,38.94,464100.0,27.7363,27.7434,27.7007,27.7292,464100.0
2013-09-05 12:00:00,38.93,38.96,38.93,38.95,340700.0,27.7221,27.7434,27.7221,27.7363,340700.0
2013-09-05 12:10:00,38.96,38.96,38.91,38.93,403600.0,27.7434,27.7434,27.7078,27.7221,403600.0
2013-09-05 12:20:00,38.93,38.97,38.93,38.96,479200.0,27.7221,27.7505,27.7221,27.7434,479200.0
2013-09-05 12:30:00,38.97,38.97,38.91,38.91,147200.0,27.7505,27.7505,27.7078,27.7078,147200.0
2013-09-05 12:40:00,38.91,38.92,38.89,38.9,229700.0,27.7078,27.7149,27.6936,27.7007,229700.0
2013-09-05 12:50:00,38.9,38.93,38.9,38.91,163500.0,27.7007,27.7221,27.7007,27.7078,163500.0
2013-09-05 13:00:00,38.92,38.93,38.9,38.9,85000.0,27.7149,27.7221,27.7007,27.7007,85000.0
2013-09-05 13:10:00,38.9,38.92,38.89,38.9,130900.0,27.7007,27.7149,27.6936,27.7007,130900.0
2013-09-05 13:20:00,38.91,38.93,38.9,38.91,60900.0,27.7078,27.7221,27.7007,27.7078,60900.0
2013-09-05 13:30:00,38.91,38.95,38.89,38.95,434500.0,27.7078,27.7363,27.6936,27.7363,434500.0
2013-09-05 13:40:00,38.95,39.0,38.95,38.98,564300.0,27.7363,27.7719,27.7363,27.7577,564300.0
2013-09-05 13:50:00,38.98,38.99,38.95,38.95,202900.0,27.7577,27.7648,27.7363,27.7363,202900.0
2013-09-05 14:00:00,38.95,38.98,38.95,38.97,115200.0,27.7363,27.7577,27.7363,27.7505,115200.0
2013-09-05 14:10:00,38.98,39.0,38.96,38.98,130300.0,27.7577,27.7719,27.7434,27.7577,130300.0
2013-09-05 14:20:00,38.99,39.0,38.98,38.99,175900.0,27.7648,27.7719,27.7577,27.7648,175900.0
2013-09-05 14:30:00,38.98,39.03,38.98,39.03,146400.0,27.7577,27.7933,27.7577,27.7933,146400.0
2013-09-05 14:40:00,39.02,39.05,39.01,39.04,480500.0,27.7861,27.8075,27.779,27.8004,480500.0
2013-09-05 14:50:00,39.04,39.14,39.04,39.13,1038900.0,27.8004,27.8716,27.8004,27.8645,1038900.0
2013-09-05 15:00:00,39.14,39.14,39.11,39.12,223500.0,27.8716,27.8716,27.8502,27.8574,223500.0
2013-09-05 15:10:00,39.11,39.15,39.11,39.14,181800.0,27.8502,27.8787,27.8502,27.8716,181800.0
2013-09-05 15:20:00,39.15,39.15,39.09,39.13,634100.0,27.8787,27.8787,27.836,27.8645,634100.0
2013-09-05 15:30:00,39.13,39.14,39.06,39.09,757400.0,27.8645,27.8716,27.8146,27.836,757400.0
2013-09-05 15:40:00,39.09,39.1,39.07,39.08,377000.0,27.836,27.8431,27.8218,27.8289,377000.0
2013-09-05 15:50:00,39.08,39.08,39.05,39.05,1042700.0,27.8289,27.8289,27.8075,27.8075,1042700.0
2013-09-06 09:30:00,39.56,39.63,39.54,39.55,1462100.0,28.1707,28.2205,28.1564,28.1636,1462100.0
2013-09-06 09:40:00,39.55,39.55,39.18,39.29,908400.0,28.1636,28.1636,27.9001,27.9784,908400.0
2013-09-06 09:50:00,39.29,39.34,39.25,39.32,927700.0,27.9784,28.014,27.9499,27.9998,927700.0
2013-09-06 10:00:00,39.32,39.34,39.23,39.31,1500900.0,27.9998,28.014,27.9357,27.9927,1500900.0
2013-09-06 10:10:00,39.3,39.37,39.28,39.36,591300.0,27.9855,28.0354,27.9713,28.0283,591300.0
2013-09-06 10:20:00,39.36,39.44,39.35,39.43,344600.0,28.0283,28.0852,28.0211,28.0781,344600.0
2013-09-06 10:30:00,39.44,39.47,39.43,39.44,333100.0,28.0852,28.1066,28.0781,28.0852,333100.0
2013-09-06 10:40:00,39.44,39.57,39.44,39.54,340300.0,28.0852,28.1778,28.0852,28.1564,340300.0
2013-09-06 10:50:00,39.54,39.57,39.48,39.54,343700.0,28.1564,28.1778,28.1137,28.1564,343700.0
2013-09-06 11:00:00,39.55,39.62,39.55,39.59,443800.0,28.1636,28.2134,28.1636,28.192,443800.0
2013-09-06 11:10:00,39.59,39.65,39.59,39.6,420100.0,28.192,28.2348,28.192,28.1992,420100.0
2013-09-06 11:20:00,39.6,39.67,39.6,39.65,179700.0,28.1992,28.249,28.1992,28.2348,179700.0
2013-09-06 11:30:00,39.65,39.71,39.65,39.69,354000.0,28.2348,28.2775,28.2348,28.2633,354000.0
2013-09-06 11:40:00,39.7,39.71,39.67,39.7,324900.0,28.2704,28.2775,28.249,28.2704,324900.0
2013-09-06 11:50:00,39.7,39.7,39.66,39.7,410700.0,28.2704,28.2704,28.2419,28.2704,410700.0
2013-09-06 12:00:00,39.7,39.72,39.69,39.69,432300.0,28.2704,28.2846,28.2633,28.2633,432300.0
2013-09-06 12:10:00,39.69,39.72,39.68,39.71,307200.0,28.2633,28.2846,28.2561,28.2775,307200.0
2013-09-06 12:20:00,39.72,39.72,39.66,39.66,168800.0,28.2846,28.2846,28.2419,28.2419,168800.0
2013-09-06 12:30:00,39.67,39.7,39.65,39.65,542100.0,28.249,28.2704,28.2348,28.2348,542100.0
2013-09-06 12:40:00,39.66,39.68,39.62,39.67,271900.0,28.2419,28.2561,28.2134,28.249,271900.0
2013-09-06 12:50:00,39.67,39.69,39.65,39.67,135300.0,28.249,28.2633,28.2348,28.249,135300.0
2013-09-06 13:00:00,39.68,39.74,39.68,39.73,260300.0,28.2561,28.2989,28.2561,28.2917,260300.0
2013-09-06 13:10:00,39.73,39.75,39.71,39.75,210900.0,28.2917,28.306,28.2775,28.306,210900.0
2013-09-06 13:20:00,39.74,39.75,39.71,39.73,207900.0,28.2989,28.306,28.2775,28.2917,207900.0
2013-09-06 13:30:00,39.73,39.75,39.71,39.72,224300.0,28.2917,28.306,28.2775,28.2846,224300.0
2013-09-06 13:40:00,39.72,39.76,39.7,39.75,146400.0,28.2846,28.3131,28.2704,28.306,146400.0
2013-09-06 13:50:00,39.76,39.77,39.72,39.72,310600.0,28.3131,28.3202,28.2846,28.2846,310600.0
2013-09-06 14:00:00,39.73,39.75,39.71,39.73,550400.0,28.2917,28.306,28.2775,28.2917,550400.0
2013-09-06 14:10:00,39.73,39.73,39.69,39.7,376100.0,28.2917,28.2917,28.2633,28.2704,376100.0
2013-09-06 14:20:00,39.71,39.71,39.69,39.71,365900.0,28.2775,28.2775,28.2633,28.2775,365900.0
2013-09-06 14:30:00,39.71,39.74,39.7,39.73,269700.0,28.2775,28.2989,28.2704,28.2917,269700.0
2013-09-06 14:40:00,39.73,39.74,39.68,39.71,398200.0,28.2917,28.2989,28.2561,28.2775,398200.0
2013-09-06 14:50:00,39.71,39.72,39.67,39.68,267700.0,28.2775,28.2846,28.249,28.2561,267700.0
2013-09-06 15:00:00,39.67,39.7,39.61,39.64,725000.0,28.249,28.2704,28.2063,28.2276,725000.0
2013-09-06 15:10:00,39.63,39.65,39.57,39.63,776400.0,28.2205,28.2348,28.1778,28.2205,776400.0
2013-09-06 15:20:00,39.63,39.65,39.62,39.64,217900.0,28.2205,28.2348,28.2134,28.2276,217900.0
2013-09-06 15:30:00,39.64,39.64,39.59,39.63,514700.0,28.2276,28.2276,28.192,28.2205,514700.0
2013-09-06 15:40:00,39.63,39.65,39.59,39.59,493000.0,28.2205,28.2348,28.192,28.192,493000.0
2013-09-06 15:50:00,39.59,39.61,39.56,39.59,1567100.0,28.192,28.2063,28.1707,28.192,1567100.0
2013-09-09 09:30:00,40.0,40.05,39.98,40.01,1052100.0,28.484,28.5196,28.4698,28.4911,1052100.0
2013-09-09 09:40:00,40.02,40.08,40.01,40.08,915000.0,28.4982,28.541,28.4911,28.541,915000.0
2013-09-09 09:50:00,40.08,40.15,40.08,40.13,608300.0,28.541,28.5908,28.541,28.5766,608300.0
2013-09-09 10:00:00,40.14,40.17,40.11,40.11,377700.0,28.5837,28.6051,28.5623,28.5623,377700.0
2013-09-09 10:10:00,40.11,40.14,40.08,40.12,352400.0,28.5623,28.5837,28.541,28.5695,352400.0
2013-09-09 10:20:00,40.12,40.17,40.12,40.13,346600.0,28.5695,28.6051,28.5695,28.5766,346600.0
2013-09-09 10:30:00,40.13,40.18,40.13,40.18,242600.0,28.5766,28.6122,28.5766,28.6122,242600.0
2013-09-09 10:40:00,40.18,40.21,40.17,40.18,409000.0,28.6122,28.6335,28.6051,28.6122,409000.0
2013-09-09 10:50:00,40.19,40.22,40.17,40.21,337600.0,28.6193,28.6407,28.6051,28.6335,337600.0
2013-09-09 11:00:00,40.22,40.26,40.2,40.25,279700.0,28.6407,28.6692,28.6264,28.662,279700.0
2013-09-09 11:10:00,40.25,40.27,40.22,40.24,342600.0,28.662,28.6763,28.6407,28.6549,342600.0
2013-09-09 11:20:00,40.24,40.27,40.22,40.27,268100.0,28.6549,28.6763,28.6407,28.6763,268100.0
2013-09-09 11:30:00,40.28,40.33,40.27,40.31,1457700.0,28.6834,28.719,28.6763,28.7048,1457700.0
2013-09-09 11:40:00,40.32,40.34,40.31,40.34,329900.0,28.7119,28.7261,28.7048,28.7261,329900.0
2013-09-09 11:50:00,40.34,40.35,40.32,40.34,270200.0,28.7261,28.7332,28.7119,28.7261,270200.0
2013-09-09 12:00:00,40.34,40.39,40.34,40.39,588700.0,28.7261,28.7617,28.7261,28.7617,588700.0
2013-09-09 12:10:00,40.39,40.42,40.36,40.41,340500.0,28.7617,28.7831,28.7404,28.776,340500.0
2013-09-09 12:20:00,40.41,40.41,40.4,40.41,62200.0,28.776,28.776,28.7688,28.776,62200.0
2013-09-09 12:30:00,40.41,40.42,40.39,40.42,201600.0,28.776,28.7831,28.7617,28.7831,201600.0
2013-09-09 12:40:00,40.42,40.44,40.41,40.41,144000.0,28.7831,28.7973,28.776,28.776,144000.0
2013-09-09 12:50:00,40.41,40.42,40.4,40.42,104400.0,28.776,28.7831,28.7688,28.7831,104400.0
2013-09-09 13:00:00,40.41,40.47,40.4,40.45,384500.0,28.776,28.8187,28.7688,28.8045,384500.0
2013-09-09 13:10:00,40.45,40.47,40.43,40.46,106600.0,28.8045,28.8187,28.7902,28.8116,106600.0
2013-09-09 13:20:00,40.46,40.47,40.44,40.47,136900.0,28.8116,28.8187,28.7973,28.8187,136900.0
2013-09-09 13:30:00,40.46,40.5,40.46,40.5,289600.0,28.8116,28.8401,28.8116,28.8401,289600.0
2013-09-09 13:40:00,40.5,40.54,40.49,40.53,274600.0,28.8401,28.8685,28.8329,28.8614,274600.0
2013-09-09 13:50:00,40.53,40.58,40.53,40.58,449400.0,28.8614,28.897,28.8614,28.897,449400.0
2013-09-09 14:00:00,40.58,40.62,40.57,40.61,310200.0,28.897,28.9255,28.8899,28.9184,310200.0
2013-09-09 14:10:00,40.61,40.68,40.61,40.68,455700.0,28.9184,28.9682,28.9184,28.9682,455700.0
2013-09-09 14:20:00,40.68,40.7,40.65,40.68,1302400.0,28.9682,28.9825,28.9469,28.9682,1302400.0
2013-09-09 14:30:00,40.68,40.71,40.66,40.67,655500.0,28.9682,28.9896,28.954,28.9611,655500.0
2013-09-09 14:40:00,40.66,40.69,40.66,40.69,335600.0,28.954,28.9754,28.954,28.9754,335600.0
2013-09-09 14:50:00,40.69,40.72,40.69,40.69,240000.0,28.9754,28.9967,28.9754,28.9754,240000.0
2013-09-09 15:00:00,40.7,40.75,40.69,40.74,349600.0,28.9825,29.0181,28.9754,29.011,349600.0
2013-09-09 15:10:00,40.74,40.77,40.71,40.76,348300.0,29.011,29.0323,28.9896,29.0252,348300.0
2013-09-09 15:20:00,40.76,40.78,40.72,40.78,527700.0,29.0252,29.0394,28.9967,29.0394,527700.0
2013-09-09 15:30:00,40.78,40.81,40.77,40.77,1275700.0,29.0394,29.0608,29.0323,29.0323,1275700.0
2013-09-09 15:40:00,40.77,40.79,40.73,40.77,1196900.0,29.0323,29.0466,29.0038,29.0323,1196900.0
2013-09-09 15:50:00,40.77,40.78,40.71,40.74,1873900.0,29.0323,29.0394,28.9896,29.011,1873900.0
2013-09-10 09:30:00,40.96,40.97,40.87,40.89,1131600.0,29.1676,29.1747,29.1035,29.1178,1131600.0
2013-09-10 09:40:00,40.89,40.91,40.85,40.91,871400.0,29.1178,29.132,29.0893,29.132,871400.0
2013-09-10 09:50:00,40.91,40.98,40.9,40.94,783900.0,29.132,29.1819,29.1249,29.1534,783900.0
2013-09-10 10:00:00,40.95,41.04,40.95,41.02,632900.0,29.1605,29.2246,29.1605,29.2103,632900.0
2013-09-10 10:10:00,41.03,41.08,41.02,41.03,773300.0,29.2175,29.2531,29.2103,29.2175,773300.0
2013-09-10 10:20:00,41.02,41.05,41.02,41.05,802700.0,29.2103,29.2317,29.2103,29.2317,802700.0
2013-09-10 10:30:00,41.04,41.07,41.04,41.07,601900.0,29.2246,29.246,29.2246,29.246,601900.0
2013-09-10 10:40:00,41.07,41.11,41.06,41.1,565500.0,29.246,29.2744,29.2388,29.2673,565500.0
2013-09-10 10:50:00,41.09,41.12,41.09,41.1,394200.0,29.2602,29.2816,29.2602,29.2673,394200.0
2013-09-10 11:00:00,41.1,41.12,41.04,41.05,842800.0,29.2673,29.2816,29.2246,29.2317,842800.0
2013-09-10 11:10:00,41.05,41.05,41.0,41.0,477300.0,29.2317,29.2317,29.1961,29.1961,477300.0
2013-09-10 11:20:00,41.01,41.04,41.0,41.02,1399800.0,29.2032,29.2246,29.1961,29.2103,1399800.0
2013-09-10 11:30:00,41.01,41.02,40.95,40.96,450200.0,29.2032,29.2103,29.1605,29.1676,450200.0
2013-09-10 11:40:00,40.95,40.96,40.89,40.92,777500.0,29.1605,29.1676,29.1178,29.1391,777500.0
2013-09-10 11:50:00,40.92,40.94,40.89,40.89,1743400.0,29.1391,29.1534,29.1178,29.1178,1743400.0
2013-09-10 12:00:00,40.89,40.99,40.89,40.99,3189600.0,29.1178,29.189,29.1178,29.189,3189600.0
2013-09-10 12:10:00,40.98,41.01,40.97,41.01,1461400.0,29.1819,29.2032,29.1747,29.2032,1461400.0
2013-09-10 12:20:00,41.0,41.03,41.0,41.02,914000.0,29.1961,29.2175,29.1961,29.2103,914000.0
2013-09-10 12:30:00,41.02,41.07,41.02,41.04,582500.0,29.2103,29.246,29.2103,29.2246,582500.0
2013-09-10 12:40:00,41.04,41.05,41.0,41.02,387300.0,29.2246,29.2317,29.1961,29.2103,387300.0
2013-09-10 12:50:00,41.01,41.05,40.99,41.05,343200.0,29.2032,29.2317,29.189,29.2317,343200.0
2013-09-10 13:00:00,41.05,41.06,41.02,41.03,800900.0,29.2317,29.2388,29.2103,29.2175,800900.0
2013-09-10 13:10:00,41.02,41.04,41.0,41.04,346300.0,29.2103,29.2246,29.1961,29.2246,346300.0
2013-09-10 13:20:00,41.03,41.06,41.02,41.05,449100.0,29.2175,29.2388,29.2103,29.2317,449100.0
2013-09-10 13:30:00,41.06,41.06,41.02,41.02,157100.0,29.2388,29.2388,29.2103,29.2103,157100.0
2013-09-10 13:40:00,41.03,41.04,41.01,41.01,252900.0,29.2175,29.2246,29.2032,29.2032,252900.0
2013-09-10 13:50:00,41.01,41.02,40.99,41.0,346000.0,29.2032,29.2103,29.189,29.1961,346000.0
2013-09-10 14:00:00,41.0,41.01,40.98,40.98,458700.0,29.1961,29.2032,29.1819,29.1819,458700.0
2013-09-10 14:10:00,40.98,40.98,40.93,40.93,351700.0,29.1819,29.1819,29.1463,29.1463,351700.0
2013-09-10 14:20:00,40.93,41.01,40.93,41.0,364900.0,29.1463,29.2032,29.1463,29.1961,364900.0
2013-09-10 14:30:00,41.0,41.01,40.96,40.99,377000.0,29.1961,29.2032,29.1676,29.189,377000.0
2013-09-10 14:40:00,41.0,41.04,41.0,41.03,162600.0,29.1961,29.2246,29.1961,29.2175,162600.0
2013-09-10 14:50:00,41.03,41.07,41.03,41.07,276000.0,29.2175,29.246,29.2175,29.246,276000.0
2013-09-10 15:00:00,41.06,41.08,41.05,41.05,325200.0,29.2388,29.2531,29.2317,29.2317,325200.0
2013-09-10 15:10:00,41.06,41.1,41.05,41.1,1460200.0,29.2388,29.2673,29.2317,29.2673,1460200.0
2013-09-10 15:20:00,41.1,41.1,41.07,41.09,483900.0,29.2673,29.2673,29.246,29.2602,483900.0
2013-09-10 15:30:00,41.1,41.1,41.07,41.07,765500.0,29.2673,29.2673,29.246,29.246,765500.0
2013-09-10 15:40:00,41.08,41.09,41.04,41.08,516100.0,29.2531,29.2602,29.2246,29.2531,516100.0
2013-09-10 15:50:00,41.08,41.09,41.05,41.08,1138000.0,29.2531,29.2602,29.2317,29.2531,1138000.0
2013-09-11 09:30:00,40.92,40.99,40.91,40.99,814500.0,29.1391,29.189,29.132,29.189,814500.0
2013-09-11 09:40:00,40.98,41.02,40.96,40.97,1021600.0,29.1819,29.2103,29.1676,29.1747,1021600.0
2013-09-11 09:50:00,40.97,40.97,40.89,40.89,952300.0,29.1747,29.1747,29.1178,29.1178,952300.0
2013-09-11 10:00:00,40.89,40.95,40.87,40.89,1242800.0,29.1178,29.1605,29.1035,29.1178,1242800.0
2013-09-11 10:10:00,40.89,40.91,40.85,40.87,1342000.0,29.1178,29.132,29.0893,29.1035,1342000.0
2013-09-11 10:20:00,40.86,40.89,40.84,40.86,1201800.0,29.0964,29.1178,29.0822,29.0964,1201800.0
2013-09-11 10:30:00,40.86,40.89,40.84,40.84,633700.0,29.0964,29.1178,29.0822,29.0822,633700.0
2013-09-11 10:40:00,40.85,40.86,40.81,40.83,640100.0,29.0893,29.0964,29.0608,29.075,640100.0
2013-09-11 10:50:00,40.83,40.92,40.83,40.92,556800.0,29.075,29.1391,29.075,29.1391,556800.0
2013-09-11 11:00:00,40.91,40.97,40.89,40.96,367400.0,29.132,29.1747,29.1178,29.1676,367400.0
2013-09-11 11:10:00,40.96,40.99,40.96,40.97,269900.0,29.1676,29.189,29.1676,29.1747,269900.0
2013-09-11 11:20:00,40.96,40.98,40.94,40.96,268100.0,29.1676,29.1819,29.1534,29.1676,268100.0
2013-09-11 11:30:00,40.96,41.07,40.96,41.04,384700.0,29.1676,29.246,29.1676,29.2246,384700.0
2013-09-11 11:40:00,41.04,41.05,41.01,41.04,314200.0,29.2246,29.2317,29.2032,29.2246,314200.0
2013-09-11 11:50:00,41.04,41.04,41.02,41.03,265100.0,29.2246,29.2246,29.2103,29.2175,265100.0
2013-09-11 12:00:00,41.03,41.03,41.0,41.02,848600.0,29.2175,29.2175,29.1961,29.2103,848600.0
2013-09-11 12:10:00,41.02,41.04,41.0,41.02,160000.0,29.2103,29.2246,29.1961,29.2103,160000.0
2013-09-11 12:20:00,41.02,41.05,41.0,41.04,255000.0,29.2103,29.2317,29.1961,29.2246,255000.0
2013-09-11 12:30:00,41.05,41.05,41.01,41.04,146500.0,29.2317,29.2317,29.2032,29.2246,146500.0
2013-09-11 12:40:00,41.04,41.05,41.02,41.05,70200.0,29.2246,29.2317,29.2103,29.2317,70200.0
2013-09-11 12:50:00,41.04,41.07,41.03,41.07,563800.0,29.2246,29.246,29.2175,29.246,563800.0
2013-09-11 13:00:00,41.07,41.09,41.05,41.09,278400.0,29.246,29.2602,29.2317,29.2602,278400.0
2013-09-11 13:10:00,41.08,41.09,41.06,41.08,66300.0,29.2531,29.2602,29.2388,29.2531,66300.0
2013-09-11 13:20:00,41.09,41.11,41.07,41.11,246500.0,29.2602,29.2744,29.246,29.2744,246500.0
2013-09-11 13:30:00,41.11,41.15,41.11,41.12,169200.0,29.2744,29.3029,29.2744,29.2816,169200.0
2013-09-11 13:40:00,41.12,41.18,41.12,41.17,156800.0,29.2816,29.3243,29.2816,29.3172,156800.0
2013-09-11 13:50:00,41.16,41.18,41.15,41.16,151100.0,29.31,29.3243,29.3029,29.31,151100.0
2013-09-11 14:00:00,41.16,41.19,41.14,41.19,206000.0,29.31,29.3314,29.2958,29.3314,206000.0
2013-09-11 14:10:00,41.19,41.2,41.14,41.15,356100.0,29.3314,29.3385,29.2958,29.3029,356100.0
2013-09-11 14:20:00,41.14,41.17,41.11,41.17,227000.0,29.2958,29.3172,29.2744,29.3172,227000.0
2013-09-11 14:30:00,41.16,41.17,41.14,41.15,214700.0,29.31,29.3172,29.2958,29.3029,214700.0
2013-09-11 14:40:00,41.15,41.18,41.14,41.16,100700.0,29.3029,29.3243,29.2958,29.31,100700.0
2013-09-11 14:50:00,41.16,41.17,41.13,41.14,107000.0,29.31,29.3172,29.2887,29.2958,107000.0
2013-09-11 15:00:00,41.15,41.16,41.12,41.13,789400.0,29.3029,29.31,29.2816,29.2887,789400.0
2013-09-11 15:10:00,41.13,41.16,41.12,41.13,742300.0,29.2887,29.31,29.2816,29.2887,742300.0
2013-09-11 15:20:00,41.13,41.13,41.08,41.08,298200.0,29.2887,29.2887,29.2531,29.2531,298200.0
2013-09-11 15:30:00,41.08,41.12,41.08,41.12,243900.0,29.2531,29.2816,29.2531,29.2816,243900.0
2013-09-11 15:40:00,41.12,41.14,41.09,41.1,296900.0,29.2816,29.2958,29.2602,29.2673,296900.0
2013-09-11 15:50:00,41.11,41.15,41.08,41.11,785900.0,29.2744,29.3029,29.2531,29.2744,785900.0
2013-09-12 09:30:00,40.99,41.0,40.86,40.86,845900.0,29.189,29.1961,29.0964,29.0964,845900.0
2013-09-12 09:40:00,40.86,40.86,40.78,40.79,695500.0,29.0964,29.0964,29.0394,29.0466,695500.0
2013-09-12 09:50:00,40.79,40.84,40.79,40.84,280300.0,29.0466,29.0822,29.0466,29.0822,280300.0
2013-09-12 10:00:00,40.84,40.86,40.81,40.85,396200.0,29.0822,29.0964,29.0608,29.0893,396200.0
2013-09-12 10:10:00,40.86,40.87,40.82,40.87,513600.0,29.0964,29.1035,29.0679,29.1035,513600.0
2013-09-12 10:20:00,40.87,40.95,40.86,40.94,369900.0,29.1035,29.1605,29.0964,29.1534,369900.0
2013-09-12 10:30:00,40.94,40.98,40.94,40.95,327400.0,29.1534,29.1819,29.1534,29.1605,327400.0
2013-09-12 10:40:00,40.95,40.97,40.88,40.89,460900.0,29.1605,29.1747,29.1107,29.1178,460900.0
2013-09-12 10:50:00,40.9,40.93,40.89,40.89,352000.0,29.1249,29.1463,29.1178,29.1178,352000.0
2013-09-12 11:00:00,40.89,40.92,40.86,40.86,495700.0,29.1178,29.1391,29.0964,29.0964,495700.0
2013-09-12 11:10:00,40.87,40.89,40.83,40.85,462200.0,29.1035,29.1178,29.075,29.0893,462200.0
2013-09-12 11:20:00,40.85,40.86,40.81,40.82,318200.0,29.0893,29.0964,29.0608,29.0679,318200.0
2013-09-12 11:30:00,40.82,40.85,40.69,40.69,846400.0,29.0679,29.0893,28.9754,28.9754,846400.0
2013-09-12 11:40:00,40.7,40.75,40.68,40.75,326200.0,28.9825,29.0181,28.9682,29.0181,326200.0
2013-09-12 11:50:00,40.75,40.77,40.73,40.76,393700.0,29.0181,29.0323,29.0038,29.0252,393700.0
2013-09-12 12:00:00,40.75,40.75,40.71,40.73,267600.0,29.0181,29.0181,28.9896,29.0038,267600.0
2013-09-12 12:10:00,40.73,40.74,40.7,40.71,239200.0,29.0038,29.011,28.9825,28.9896,239200.0
2013-09-12 12:20:00,40.71,40.72,40.64,40.68,414600.0,28.9896,28.9967,28.9397,28.9682,414600.0
2013-09-12 12:30:00,40.68,40.69,40.66,40.69,212300.0,28.9682,28.9754,28.954,28.9754,212300.0
2013-09-12 12:40:00,40.69,40.71,40.66,40.66,390100.0,28.9754,28.9896,28.954,28.954,390100.0
2013-09-12 12:50:00,40.66,40.7,40.65,40.7,80000.0,28.954,28.9825,28.9469,28.9825,80000.0
2013-09-12 13:00:00,40.7,40.71,40.66,40.7,304200.0,28.9825,28.9896,28.954,28.9825,304200.0
2013-09-12 13:10:00,40.71,40.74,40.7,40.74,298600.0,28.9896,29.011,28.9825,29.011,298600.0
2013-09-12 13:20:00,40.74,40.77,40.73,40.75,254400.0,29.011,29.0323,29.0038,29.0181,254400.0
2013-09-12 13:30:00,40.75,40.76,40.72,40.73,215400.0,29.0181,29.0252,28.9967,29.0038,215400.0
2013-09-12 13:40:00,40.74,40.77,40.73,40.75,83000.0,29.011,29.0323,29.0038,29.0181,83000.0
2013-09-12 13:50:00,40.74,40.76,40.73,40.74,65300.0,29.011,29.0252,29.0038,29.011,65300.0
2013-09-12 14:00:00,40.74,40.74,40.71,40.73,249100.0,29.011,29.011,28.9896,29.0038,249100.0
2013-09-12 14:10:00,40.74,40.74,40.69,40.7,424100.0,29.011,29.011,28.9754,28.9825,424100.0
2013-09-12 14:20:00,40.71,40.71,40.68,40.7,250500.0,28.9896,28.9896,28.9682,28.9825,250500.0
2013-09-12 14:30:00,40.71,40.72,40.66,40.66,300800.0,28.9896,28.9967,28.954,28.954,300800.0
2013-09-12 14:40:00,40.67,40.73,40.65,40.71,497900.0,28.9611,29.0038,28.9469,28.9896,497900.0
2013-09-12 14:50:00,40.71,40.74,40.69,40.74,332500.0,28.9896,29.011,28.9754,29.011,332500.0
2013-09-12 15:00:00,40.73,40.74,40.68,40.68,423300.0,29.0038,29.011,28.9682,28.9682,423300.0
2013-09-12 15:10:00,40.67,40.7,40.64,40.66,570200.0,28.9611,28.9825,28.9397,28.954,570200.0
2013-09-12 15:20:00,40.65,40.71,40.65,40.7,388300.0,28.9469,28.9896,28.9469,28.9825,388300.0
2013-09-12 15:30:00,40.7,40.7,40.61,40.63,2581800.0,28.9825,28.9825,28.9184,28.9326,2581800.0
2013-09-12 15:40:00,40.62,40.64,40.58,40.59,914000.0,28.9255,28.9397,28.897,28.9041,914000.0
2013-09-12 15:50:00,40.58,40.59,40.56,40.59,1769700.0,28.897,28.9041,28.8828,28.9041,1769700.0
2013-09-13 09:30:00,40.63,40.68,40.57,40.58,1069200.0,28.9326,28.9682,28.8899,28.897,1069200.0
2013-09-13 09:40:00,40.58,40.63,40.56,40.62,608800.0,28.897,28.9326,28.8828,28.9255,608800.0
2013-09-13 09:50:00,40.62,40.66,40.61,40.65,530700.0,28.9255,28.954,28.9184,28.9469,530700.0
2013-09-13 10:00:00,40.66,40.66,40.6,40.61,1118900.0,28.954,28.954,28.9113,28.9184,1118900.0
2013-09-13 10:10:00,40.61,40.65,40.58,40.64,750200.0,28.9184,28.9469,28.897,28.9397,750200.0
2013-09-13 10:20:00,40.65,40.66,40.6,40.66,804400.0,28.9469,28.954,28.9113,28.954,804400.0
2013-09-13 10:30:00,40.65,40.69,40.65,40.69,500700.0,28.9469,28.9754,28.9469,28.9754,500700.0
2013-09-13 10:40:00,40.69,40.72,40.65,40.65,546100.0,28.9754,28.9967,28.9469,28.9469,546100.0
2013-09-13 10:50:00,40.65,40.7,40.65,40.7,505800.0,28.9469,28.9825,28.9469,28.9825,505800.0
2013-09-13 11:00:00,40.7,40.72,40.69,40.72,431300.0,28.9825,28.9967,28.9754,28.9967,431300.0
2013-09-13 11:10:00,40.72,40.78,40.72,40.77,326800.0,28.9967,29.0394,28.9967,29.0323,326800.0
2013-09-13 11:20:00,40.77,40.78,40.74,40.77,394500.0,29.0323,29.0394,29.011,29.0323,394500.0
2013-09-13 11:30:00,40.77,40.79,40.76,40.78,418500.0,29.0323,29.0466,29.0252,29.0394,418500.0
2013-09-13 11:40:00,40.77,40.78,40.74,40.77,972500.0,29.0323,29.0394,29.011,29.0323,972500.0
2013-09-13 11:50:00,40.77,40.79,40.76,40.77,384800.0,29.0323,29.0466,29.0252,29.0323,384800.0
2013-09-13 12:00:00,40.77,40.81,40.77,40.79,185700.0,29.0323,29.0608,29.0323,29.0466,185700.0
2013-09-13 12:10:00,40.78,40.81,40.77,40.81,192400.0,29.0394,29.0608,29.0323,29.0608,192400.0
2013-09-13 12:20:00,40.81,40.82,40.79,40.81,167500.0,29.0608,29.0679,29.0466,29.0608,167500.0
2013-09-13 12:30:00,40.81,40.82,40.78,40.79,205200.0,29.0608,29.0679,29.0394,29.0466,205200.0
2013-09-13 12:40:00,40.78,40.79,40.76,40.79,172300.0,29.0394,29.0466,29.0252,29.0466,172300.0
2013-09-13 12:50:00,40.79,40.79,40.77,40.77,115800.0,29.0466,29.0466,29.0323,29.0323,115800.0
2013-09-13 13:00:00,40.77,40.81,40.77,40.8,132700.0,29.0323,29.0608,29.0323,29.0537,132700.0
2013-09-13 13:10:00,40.79,40.8,40.78,40.8,83000.0,29.0466,29.0537,29.0394,29.0537,83000.0
2013-09-13 13:20:00,40.8,40.83,40.79,40.83,110800.0,29.0537,29.075,29.0466,29.075,110800.0
2013-09-13 13:30:00,40.83,40.83,40.79,40.8,226700.0,29.075,29.075,29.0466,29.0537,226700.0
2013-09-13 13:40:00,40.8,40.83,40.8,40.82,172100.0,29.0537,29.075,29.0537,29.0679,172100.0
2013-09-13 13:50:00,40.83,40.85,40.82,40.85,166700.0,29.075,29.0893,29.0679,29.0893,166700.0
2013-09-13 14:00:00,40.85,40.88,40.85,40.86,336800.0,29.0893,29.1107,29.0893,29.0964,336800.0
2013-09-13 14:10:00,40.86,40.86,40.83,40.83,247600.0,29.0964,29.0964,29.075,29.075,247600.0
2013-09-13 14:20:00,40.83,40.86,40.83,40.86,123800.0,29.075,29.0964,29.075,29.0964,123800.0
2013-09-13 14:30:00,40.85,40.86,40.85,40.86,114400.0,29.0893,29.0964,29.0893,29.0964,114400.0
2013-09-13 14:40:00,40.86,40.86,40.84,40.86,248800.0,29.0964,29.0964,29.0822,29.0964,248800.0
2013-09-13 14:50:00,40.86,40.87,40.85,40.87,234500.0,29.0964,29.1035,29.0893,29.1035,234500.0
2013-09-13 15:00:00,40.87,40.91,40.86,40.89,494000.0,29.1035,29.132,29.0964,29.1178,494000.0
2013-09-13 15:10:00,40.89,40.93,40.88,40.91,390500.0,29.1178,29.1463,29.1107,29.132,390500.0
2013-09-13 15:20:00,40.91,40.92,40.9,40.9,284400.0,29.132,29.1391,29.1249,29.1249,284400.0
2013-09-13 15:30:00,40.91,40.91,40.85,40.87,1856300.0,29.132,29.132,29.0893,29.1035,1856300.0
2013-09-13 15:40:00,40.88,40.89,40.85,40.85,883700.0,29.1107,29.1178,29.0893,29.0893,883700.0
2013-09-13 15:50:00,40.85,40.88,40.82,40.88,1057500.0,29.0893,29.1107,29.0679,29.1107,1057500.0
2013-09-16 09:30:00,41.52,41.6,41.51,41.57,769900.0,29.5664,29.6234,29.5593,29.602,769900.0
2013-09-16 09:40:00,41.56,41.58,41.52,41.54,665000.0,29.5949,29.6091,29.5664,29.5806,665000.0
2013-09-16 09:50:00,41.55,41.56,41.49,41.54,557900.0,29.5878,29.5949,29.545,29.5806,557900.0
2013-09-16 10:00:00,41.54,41.56,41.47,41.51,627900.0,29.5806,29.5949,29.5308,29.5593,627900.0
2013-09-16 10:10:00,41.51,41.55,41.5,41.52,662200.0,29.5593,29.5878,29.5522,29.5664,662200.0
2013-09-16 10:20:00,41.52,41.54,41.51,41.52,755300.0,29.5664,29.5806,29.5593,29.5664,755300.0
2013-09-16 10:30:00,41.52,41.55,41.48,41.48,621300.0,29.5664,29.5878,29.5379,29.5379,621300.0
2013-09-16 10:40:00,41.48,41.51,41.46,41.48,318400.0,29.5379,29.5593,29.5237,29.5379,318400.0
2013-09-16 10:50:00,41.47,41.51,41.47,41.47,615600.0,29.5308,29.5593,29.5308,29.5308,615600.0
2013-09-16 11:00:00,41.48,41.48,41.44,41.46,543000.0,29.5379,29.5379,29.5094,29.5237,543000.0
2013-09-16 11:10:00,41.46,41.47,41.45,41.47,392300.0,29.5237,29.5308,29.5166,29.5308,392300.0
2013-09-16 11:20:00,41.47,41.48,41.45,41.46,345000.0,29.5308,29.5379,29.5166,29.5237,345000.0
2013-09-16 11:30:00,41.47,41.48,41.45,41.46,228900.0,29.5308,29.5379,29.5166,29.5237,228900.0
2013-09-16 11:40:00,41.46,41.49,41.46,41.47,248300.0,29.5237,29.545,29.5237,29.5308,248300.0
2013-09-16 11:50:00,41.47,41.49,41.46,41.48,222200.0,29.5308,29.545,29.5237,29.5379,222200.0
2013-09-16 12:00:00,41.48,41.51,41.47,41.5,310200.0,29.5379,29.5593,29.5308,29.5522,310200.0
2013-09-16 12:10:00,41.5,41.54,41.49,41.53,526600.0,29.5522,29.5806,29.545,29.5735,526600.0
2013-09-16 12:20:00,41.53,41.55,41.52,41.52,136900.0,29.5735,29.5878,29.5664,29.5664,136900.0
2013-09-16 12:30:00,41.53,41.53,41.49,41.5,368600.0,29.5735,29.5735,29.545,29.5522,368600.0
2013-09-16 12:40:00,41.51,41.51,41.48,41.48,120300.0,29.5593,29.5593,29.5379,29.5379,120300.0
2013-09-16 12:50:00,41.49,41.5,41.45,41.45,146200.0,29.545,29.5522,29.5166,29.5166,146200.0
2013-09-16 13:00:00,41.45,41.47,41.43,41.43,141300.0,29.5166,29.5308,29.5023,29.5023,141300.0
2013-09-16 13:10:00,41.43,41.44,41.41,41.41,90100.0,29.5023,29.5094,29.4881,29.4881,90100.0
2013-09-16 13:20:00,41.41,41.43,41.4,41.4,184700.0,29.4881,29.5023,29.4809,29.4809,184700.0
2013-09-16 13:30:00,41.41,41.42,41.39,41.39,106300.0,29.4881,29.4952,29.4738,29.4738,106300.0
2013-09-16 13:40:00,41.4,41.4,41.29,41.35,372200.0,29.4809,29.4809,29.4026,29.4453,372200.0
2013-09-16 13:50:00,41.35,41.41,41.35,41.4,488100.0,29.4453,29.4881,29.4453,29.4809,488100.0
2013-09-16 14:00:00,41.4,41.4,41.33,41.34,638300.0,29.4809,29.4809,29.4311,29.4382,638300.0
2013-09-16 14:10:00,41.34,41.39,41.31,41.37,412600.0,29.4382,29.4738,29.4169,29.4596,412600.0
2013-09-16 14:20:00,41.37,41.37,41.34,41.34,455600.0,29.4596,29.4596,29.4382,29.4382,455600.0
2013-09-16 14:30:00,41.34,41.35,41.29,41.3,594400.0,29.4382,29.4453,29.4026,29.4097,594400.0
2013-09-16 14:40:00,41.3,41.36,41.27,41.34,560700.0,29.4097,29.4525,29.3884,29.4382,560700.0
2013-09-16 14:50:00,41.34,41.36,41.31,41.32,325300.0,29.4382,29.4525,29.4169,29.424,325300.0
2013-09-16 15:00:00,41.31,41.38,41.31,41.38,423200.0,29.4169,29.4667,29.4169,29.4667,423200.0
2013-09-16 15:10:00,41.38,41.4,41.36,41.37,560000.0,29.4667,29.4809,29.4525,29.4596,560000.0
2013-09-16 15:20:00,41.37,41.39,41.31,41.32,453800.0,29.4596,29.4738,29.4169,29.424,453800.0
2013-09-16 15:30:00,41.32,41.34,41.28,41.31,874800.0,29.424,29.4382,29.3955,29.4169,874800.0
2013-09-16 15:40:00,41.31,41.34,41.25,41.27,553100.0,29.4169,29.4382,29.3741,29.3884,553100.0
2013-09-16 15:50:00,41.27,41.35,41.26,41.32,543800.0,29.3884,29.4453,29.3813,29.424,543800.0
2013-09-17 09:30:00,41.4,41.41,41.33,41.41,467300.0,29.4809,29.4881,29.4311,29.4881,467300.0
2013-09-17 09:40:00,41.41,41.43,41.36,41.37,464400.0,29.4881,29.5023,29.4525,29.4596,464400.0
2013-09-17 09:50:00,41.38,41.42,41.31,41.32,513000.0,29.4667,29.4952,29.4169,29.424,513000.0
2013-09-17 10:00:00,41.32,41.32,41.27,41.28,605500.0,29.424,29.424,29.3884,29.3955,605500.0
2013-09-17 10:10:00,41.27,41.31,41.25,41.3,478500.0,29.3884,29.4169,29.3741,29.4097,478500.0
2013-09-17 10:20:00,41.3,41.31,41.28,41.28,378500.0,29.4097,29.4169,29.3955,29.3955,378500.0
2013-09-17 10:30:00,41.29,41.32,41.28,41.29,267900.0,29.4026,29.424,29.3955,29.4026,267900.0
2013-09-17 10:40:00,41.29,41.33,41.28,41.32,852000.0,29.4026,29.4311,29.3955,29.424,852000.0
2013-09-17 10:50:00,41.33,41.33,41.29,41.3,509400.0,29.4311,29.4311,29.4026,29.4097,509400.0
2013-09-17 11:00:00,41.31,41.32,41.3,41.31,345900.0,29.4169,29.424,29.4097,29.4169,345900.0
2013-09-17 11:10:00,41.31,41.31,41.26,41.31,448200.0,29.4169,29.4169,29.3813,29.4169,448200.0
2013-09-17 11:20:00,41.31,41.35,41.3,41.33,675300.0,29.4169,29.4453,29.4097,29.4311,675300.0
2013-09-17 11:30:00,41.33,41.36,41.3,41.32,741100.0,29.4311,29.4525,29.4097,29.424,741100.0
2013-09-17 11:40:00,41.32,41.32,41.27,41.27,528900.0,29.424,29.424,29.3884,29.3884,528900.0
2013-09-17 11:50:00,41.27,41.28,41.23,41.23,674500.0,29.3884,29.3955,29.3599,29.3599,674500.0
2013-09-17 12:00:00,41.23,41.24,41.22,41.23,690900.0,29.3599,29.367,29.3528,29.3599,690900.0
2013-09-17 12:10:00,41.23,41.31,41.21,41.31,2556500.0,29.3599,29.4169,29.3456,29.4169,2556500.0
2013-09-17 12:20:00,41.31,41.32,41.31,41.32,113300.0,29.4169,29.424,29.4169,29.424,113300.0
2013-09-17 12:30:00,41.32,41.33,41.31,41.33,77700.0,29.424,29.4311,29.4169,29.4311,77700.0
2013-09-17 12:40:00,41.33,41.37,41.32,41.34,533200.0,29.4311,29.4596,29.424,29.4382,533200.0
2013-09-17 12:50:00,41.35,41.35,41.33,41.35,133800.0,29.4453,29.4453,29.4311,29.4453,133800.0
2013-09-17 13:00:00,41.35,41.37,41.33,41.34,189600.0,29.4453,29.4596,29.4311,29.4382,189600.0
2013-09-17 13:10:00,41.34,41.34,41.32,41.33,77900.0,29.4382,29.4382,29.424,29.4311,77900.0
2013-09-17 13:20:00,41.33,41.35,41.32,41.34,264700.0,29.4311,29.4453,29.424,29.4382,264700.0
2013-09-17 13:30:00,41.34,41.34,41.32,41.32,162200.0,29.4382,29.4382,29.424,29.424,162200.0
2013-09-17 13:40:00,41.32,41.33,41.3,41.32,71800.0,29.424,29.4311,29.4097,29.424,71800.0
2013-09-17 13:50:00,41.32,41.33,41.31,41.31,81300.0,29.424,29.4311,29.4169,29.4169,81300.0
2013-09-17 14:00:00,41.32,41.32,41.3,41.32,193000.0,29.424,29.424,29.4097,29.424,193000.0
2013-09-17 14:10:00,41.32,41.32,41.27,41.28,100600.0,29.424,29.424,29.3884,29.3955,100600.0
2013-09-17 14:20:00,41.28,41.28,41.23,41.26,309000.0,29.3955,29.3955,29.3599,29.3813,309000.0
2013-09-17 14:30:00,41.26,41.29,41.25,41.29,163100.0,29.3813,29.4026,29.3741,29.4026,163100.0
2013-09-17 14:40:00,41.29,41.29,41.26,41.27,197800.0,29.4026,29.4026,29.3813,29.3884,197800.0
2013-09-17 14:50:00,41.26,41.27,41.23,41.25,260100.0,29.3813,29.3884,29.3599,29.3741,260100.0
2013-09-17 15:00:00,41.25,41.28,41.25,41.27,197100.0,29.3741,29.3955,29.3741,29.3884,197100.0
2013-09-17 15:10:00,41.27,41.28,41.24,41.25,302900.0,29.3884,29.3955,29.367,29.3741,302900.0
2013-09-17 15:20:00,41.25,41.27,41.24,41.26,278000.0,29.3741,29.3884,29.367,29.3813,278000.0
2013-09-17 15:30:00,41.26,41.27,41.21,41.22,217300.0,29.3813,29.3884,29.3456,29.3528,217300.0
2013-09-17 15:40:00,41.22,41.29,41.21,41.29,745100.0,29.3528,29.4026,29.3456,29.4026,745100.0
2013-09-17 15:50:00,41.28,41.31,41.28,41.31,2479600.0,29.3955,29.4169,29.3955,29.4169,2479600.0
2013-09-18 09:30:00,41.16,41.16,41.03,41.07,966000.0,29.31,29.31,29.2175,29.246,966000.0
2013-09-18 09:40:00,41.08,41.09,41.05,41.08,844700.0,29.2531,29.2602,29.2317,29.2531,844700.0
2013-09-18 09:50:00,41.08,41.09,41.03,41.04,855900.0,29.2531,29.2602,29.2175,29.2246,855900.0
2013-09-18 10:00:00,41.04,41.05,41.03,41.05,613600.0,29.2246,29.2317,29.2175,29.2317,613600.0
2013-09-18 10:10:00,41.04,41.05,41.0,41.01,550400.0,29.2246,29.2317,29.1961,29.2032,550400.0
2013-09-18 10:20:00,41.0,41.01,40.94,40.94,348700.0,29.1961,29.2032,29.1534,29.1534,348700.0
2013-09-18 10:30:00,40.95,40.98,40.94,40.97,593800.0,29.1605,29.1819,29.1534,29.1747,593800.0
2013-09-18 10:40:00,40.98,41.0,40.96,40.97,191900.0,29.1819,29.1961,29.1676,29.1747,191900.0
2013-09-18 10:50:00,40.98,41.02,40.97,41.02,280100.0,29.1819,29.2103,29.1747,29.2103,280100.0
2013-09-18 11:00:00,41.02,41.06,41.01,41.06,239500.0,29.2103,29.2388,29.2032,29.2388,239500.0
2013-09-18 11:10:00,41.06,41.07,41.03,41.04,352800.0,29.2388,29.246,29.2175,29.2246,352800.0
2013-09-18 11:20:00,41.04,41.04,41.01,41.03,486300.0,29.2246,29.2246,29.2032,29.2175,486300.0
2013-09-18 11:30:00,41.02,41.05,41.01,41.02,303700.0,29.2103,29.2317,29.2032,29.2103,303700.0
2013-09-18 11:40:00,41.02,41.04,41.01,41.03,184600.0,29.2103,29.2246,29.2032,29.2175,184600.0
2013-09-18 11:50:00,41.03,41.06,41.01,41.01,273100.0,29.2175,29.2388,29.2032,29.2032,273100.0
2013-09-18 12:00:00,41.02,41.04,41.0,41.04,134300.0,29.2103,29.2246,29.1961,29.2246,134300.0
2013-09-18 12:10:00,41.04,41.04,41.01,41.02,72400.0,29.2246,29.2246,29.2032,29.2103,72400.0
2013-09-18 12:20:00,41.02,41.04,41.01,41.04,51100.0,29.2103,29.2246,29.2032,29.2246,51100.0
2013-09-18 12:30:00,41.04,41.12,41.03,41.12,79700.0,29.2246,29.2816,29.2175,29.2816,79700.0
2013-09-18 12:40:00,41.12,41.19,41.12,41.19,300000.0,29.2816,29.3314,29.2816,29.3314,300000.0
2013-09-18 12:50:00,41.19,41.23,41.18,41.19,463800.0,29.3314,29.3599,29.3243,29.3314,463800.0
2013-09-18 13:00:00,41.18,41.28,41.18,41.27,638200.0,29.3243,29.3955,29.3243,29.3884,638200.0
2013-09-18 13:10:00,41.27,41.34,41.26,41.33,856400.0,29.3884,29.4382,29.3813,29.4311,856400.0
2013-09-18 13:20:00,41.34,41.42,41.33,41.36,887300.0,29.4382,29.4952,29.4311,29.4525,887300.0
2013-09-18 13:30:00,41.35,41.36,41.23,41.23,753000.0,29.4453,29.4525,29.3599,29.3599,753000.0
2013-09-18 13:40:00,41.24,41.3,41.24,41.29,183300.0,29.367,29.4097,29.367,29.4026,183300.0
2013-09-18 13:50:00,41.3,41.31,41.21,41.21,653500.0,29.4097,29.4169,29.3456,29.3456,653500.0
2013-09-18 14:00:00,41.22,42.3,41.22,42.27,3504300.0,29.3528,30.1218,29.3528,30.1005,3504300.0
2013-09-18 14:10:00,42.27,42.37,42.12,42.14,3206500.0,30.1005,30.1717,29.9937,30.0079,3206500.0
2013-09-18 14:20:00,42.14,42.41,42.14,42.3,2134700.0,30.0079,30.2002,30.0079,30.1218,2134700.0
2013-09-18 14:30:00,42.3,42.36,42.25,42.31,1580100.0,30.1218,30.1646,30.0862,30.129,1580100.0
2013-09-18 14:40:00,42.31,42.48,42.27,42.48,1228400.0,30.129,30.25,30.1005,30.25,1228400.0
2013-09-18 14:50:00,42.48,42.82,42.46,42.81,1408700.0,30.25,30.4921,30.2358,30.485,1408700.0
2013-09-18 15:00:00,42.81,42.93,42.81,42.86,1131100.0,30.485,30.5705,30.485,30.5206,1131100.0
2013-09-18 15:10:00,42.86,42.88,42.66,42.67,1157200.0,30.5206,30.5349,30.3782,30.3853,1157200.0
2013-09-18 15:20:00,42.67,42.84,42.67,42.8,497500.0,30.3853,30.5064,30.3853,30.4779,497500.0
2013-09-18 15:30:00,42.81,42.98,42.8,42.98,421500.0,30.485,30.6061,30.4779,30.6061,421500.0
2013-09-18 15:40:00,42.97,43.0,42.94,42.98,551000.0,30.5989,30.6203,30.5776,30.6061,551000.0
2013-09-18 15:50:00,42.98,43.01,42.9,42.96,1103400.0,30.6061,30.6274,30.5491,30.5918,1103400.0
2013-09-19 09:30:00,42.77,42.89,42.74,42.74,1510400.0,30.4565,30.542,30.4352,30.4352,1510400.0
2013-09-19 09:40:00,42.74,42.75,42.62,42.63,794800.0,30.4352,30.4423,30.3497,30.3568,794800.0
2013-09-19 09:50:00,42.63,42.67,42.59,42.66,678400.0,30.3568,30.3853,30.3283,30.3782,678400.0
2013-09-19 10:00:00,42.67,42.7,42.58,42.61,1302100.0,30.3853,30.4067,30.3212,30.3426,1302100.0
2013-09-19 10:10:00,42.6,42.65,42.58,42.63,1097500.0,30.3355,30.3711,30.3212,30.3568,1097500.0
2013-09-19 10:20:00,42.63,42.69,42.63,42.64,1552200.0,30.3568,30.3996,30.3568,30.3639,1552200.0
2013-09-19 10:30:00,42.64,42.64,42.55,42.58,1051900.0,30.3639,30.3639,30.2999,30.3212,1051900.0
2013-09-19 10:40:00,42.58,42.62,42.55,42.61,1790100.0,30.3212,30.3497,30.2999,30.3426,1790100.0
2013-09-19 10:50:00,42.6,42.63,42.57,42.62,741700.0,30.3355,30.3568,30.3141,30.3497,741700.0
2013-09-19 11:00:00,42.62,42.63,42.57,42.59,929500.0,30.3497,30.3568,30.3141,30.3283,929500.0
2013-09-19 11:10:00,42.59,42.65,42.55,42.65,1298800.0,30.3283,30.3711,30.2999,30.3711,1298800.0
2013-09-19 11:20:00,42.65,42.66,42.59,42.61,629400.0,30.3711,30.3782,30.3283,30.3426,629400.0
2013-09-19 11:30:00,42.61,42.62,42.57,42.61,542100.0,30.3426,30.3497,30.3141,30.3426,542100.0
2013-09-19 11:40:00,42.6,42.62,42.57,42.58,396200.0,30.3355,30.3497,30.3141,30.3212,396200.0
2013-09-19 11:50:00,42.56,42.63,42.56,42.62,589300.0,30.307,30.3568,30.307,30.3497,589300.0
2013-09-19 12:00:00,42.63,42.74,42.62,42.73,261400.0,30.3568,30.4352,30.3497,30.428,261400.0
2013-09-19 12:10:00,42.73,42.73,42.69,42.7,937400.0,30.428,30.428,30.3996,30.4067,937400.0
2013-09-19 12:20:00,42.7,42.75,42.68,42.75,836300.0,30.4067,30.4423,30.3924,30.4423,836300.0
2013-09-19 12:30:00,42.75,42.76,42.72,42.73,873100.0,30.4423,30.4494,30.4209,30.428,873100.0
2013-09-19 12:40:00,42.73,42.74,42.71,42.73,410700.0,30.428,30.4352,30.4138,30.428,410700.0
2013-09-19 12:50:00,42.73,42.76,42.72,42.72,236000.0,30.428,30.4494,30.4209,30.4209,236000.0
2013-09-19 13:00:00,42.72,42.75,42.64,42.64,1000600.0,30.4209,30.4423,30.3639,30.3639,1000600.0
2013-09-19 13:10:00,42.64,42.71,42.62,42.7,455600.0,30.3639,30.4138,30.3497,30.4067,455600.0
2013-09-19 13:20:00,42.69,42.72,42.69,42.71,306800.0,30.3996,30.4209,30.3996,30.4138,306800.0
2013-09-19 13:30:00,42.71,42.71,42.6,42.64,601100.0,30.4138,30.4138,30.3355,30.3639,601100.0
2013-09-19 13:40:00,42.64,42.64,42.59,42.59,237000.0,30.3639,30.3639,30.3283,30.3283,237000.0
2013-09-19 13:50:00,42.59,42.6,42.54,42.59,416700.0,30.3283,30.3355,30.2927,30.3283,416700.0
2013-09-19 14:00:00,42.58,42.61,42.52,42.61,480700.0,30.3212,30.3426,30.2785,30.3426,480700.0
2013-09-19 14:10:00,42.61,42.65,42.6,42.63,293400.0,30.3426,30.3711,30.3355,30.3568,293400.0
2013-09-19 14:20:00,42.63,42.66,42.61,42.63,209600.0,30.3568,30.3782,30.3426,30.3568,209600.0
2013-09-19 14:30:00,42.63,42.69,42.62,42.69,354100.0,30.3568,30.3996,30.3497,30.3996,354100.0
2013-09-19 14:40:00,42.69,42.72,42.67,42.71,729500.0,30.3996,30.4209,30.3853,30.4138,729500.0
2013-09-19 14:50:00,42.7,42.77,42.7,42.77,819700.0,30.4067,30.4565,30.4067,30.4565,819700.0
2013-09-19 15:00:00,42.77,42.83,42.76,42.83,695000.0,30.4565,30.4992,30.4494,30.4992,695000.0
2013-09-19 15:10:00,42.83,42.86,42.81,42.85,433300.0,30.4992,30.5206,30.485,30.5135,433300.0
2013-09-19 15:20:00,42.86,42.89,42.85,42.89,554400.0,30.5206,30.542,30.5135,30.542,554400.0
2013-09-19 15:30:00,42.89,42.89,42.85,42.87,850000.0,30.542,30.542,30.5135,30.5277,850000.0
2013-09-19 15:40:00,42.88,42.9,42.85,42.86,785900.0,30.5349,30.5491,30.5135,30.5206,785900.0
2013-09-19 15:50:00,42.86,42.87,42.79,42.79,1225500.0,30.5206,30.5277,30.4708,30.4708,1225500.0
2013-09-20 09:30:00,42.61,42.61,42.43,42.44,1348500.0,30.3426,30.3426,30.2144,30.2215,1348500.0
2013-09-20 09:40:00,42.45,42.45,42.21,42.21,812700.0,30.2287,30.2287,30.0577,30.0577,812700.0
2013-09-20 09:50:00,42.21,42.29,42.17,42.23,652800.0,30.0577,30.1147,30.0293,30.072,652800.0
2013-09-20 10:00:00,42.24,42.27,42.16,42.17,296700.0,30.0791,30.1005,30.0221,30.0293,296700.0
2013-09-20 10:10:00,42.17,42.26,42.17,42.25,676700.0,30.0293,30.0934,30.0293,30.0862,676700.0
2013-09-20 10:20:00,42.25,42.27,42.21,42.24,465600.0,30.0862,30.1005,30.0577,30.0791,465600.0
2013-09-20 10:30:00,42.24,42.25,42.19,42.22,305100.0,30.0791,30.0862,30.0435,30.0649,305100.0
2013-09-20 10:40:00,42.22,42.24,42.14,42.21,408300.0,30.0649,30.0791,30.0079,30.0577,408300.0
2013-09-20 10:50:00,42.2,42.22,42.17,42.21,926100.0,30.0506,30.0649,30.0293,30.0577,926100.0
2013-09-20 11:00:00,42.2,42.23,42.17,42.2,592300.0,30.0506,30.072,30.0293,30.0506,592300.0
2013-09-20 11:10:00,42.21,42.21,42.16,42.21,681700.0,30.0577,30.0577,30.0221,30.0577,681700.0
2013-09-20 11:20:00,42.21,42.21,42.12,42.18,818900.0,30.0577,30.0577,29.9937,30.0364,818900.0
2013-09-20 11:30:00,42.18,42.2,42.07,42.09,702900.0,30.0364,30.0506,29.9581,29.9723,702900.0
2013-09-20 11:40:00,42.09,42.09,42.03,42.03,404500.0,29.9723,29.9723,29.9296,29.9296,404500.0
2013-09-20 11:50:00,42.02,42.08,42.0,42.0,275800.0,29.9224,29.9652,29.9082,29.9082,275800.0
2013-09-20 12:00:00,42.0,42.05,42.0,42.05,490500.0,29.9082,29.9438,29.9082,29.9438,490500.0
2013-09-20 12:10:00,42.04,42.05,42.0,42.02,328200.0,29.9367,29.9438,29.9082,29.9224,328200.0
2013-09-20 12:20:00,42.02,42.24,41.93,41.97,884500.0,29.9224,30.0791,29.8584,29.8868,884500.0
2013-09-20 12:30:00,41.97,42.02,41.94,42.02,384800.0,29.8868,29.9224,29.8655,29.9224,384800.0
2013-09-20 12:40:00,42.02,42.1,42.01,42.08,314700.0,29.9224,29.9794,29.9153,29.9652,314700.0
2013-09-20 12:50:00,42.07,42.09,42.04,42.05,202800.0,29.9581,29.9723,29.9367,29.9438,202800.0
2013-09-20 13:00:00,42.05,42.07,42.01,42.04,356800.0,29.9438,29.9581,29.9153,29.9367,356800.0
2013-09-20 13:10:00,42.03,42.04,41.96,41.98,285200.0,29.9296,29.9367,29.8797,29.894,285200.0
2013-09-20 13:20:00,41.98,42.02,41.96,41.98,213300.0,29.894,29.9224,29.8797,29.894,213300.0
2013-09-20 13:30:00,41.98,42.02,41.97,41.97,254200.0,29.894,29.9224,29.8868,29.8868,254200.0
2013-09-20 13:40:00,41.98,41.98,41.93,41.95,183600.0,29.894,29.894,29.8584,29.8726,183600.0
2013-09-20 13:50:00,41.95,41.99,41.92,41.92,84900.0,29.8726,29.9011,29.8512,29.8512,84900.0
2013-09-20 14:00:00,41.93,41.93,41.89,41.91,136900.0,29.8584,29.8584,29.8299,29.8441,136900.0
2013-09-20 14:10:00,41.9,41.91,41.87,41.88,172000.0,29.837,29.8441,29.8156,29.8228,172000.0
2013-09-20 14:20:00,41.89,41.95,41.88,41.95,242800.0,29.8299,29.8726,29.8228,29.8726,242800.0
2013-09-20 14:30:00,41.95,41.96,41.89,41.89,490600.0,29.8726,29.8797,29.8299,29.8299,490600.0
2013-09-20 14:40:00,41.9,41.93,41.87,41.92,207000.0,29.837,29.8584,29.8156,29.8512,207000.0
2013-09-20 14:50:00,41.92,41.93,41.87,41.89,161600.0,29.8512,29.8584,29.8156,29.8299,161600.0
2013-09-20 15:00:00,41.89,41.92,41.85,41.85,219600.0,29.8299,29.8512,29.8014,29.8014,219600.0
2013-09-20 15:10:00,41.85,41.89,41.82,41.88,253400.0,29.8014,29.8299,29.78,29.8228,253400.0
2013-09-20 15:20:00,41.87,41.88,41.74,41.74,928900.0,29.8156,29.8228,29.7231,29.7231,928900.0
2013-09-20 15:30:00,41.75,41.77,41.71,41.75,393700.0,29.7302,29.7444,29.7017,29.7302,393700.0
2013-09-20 15:40:00,41.75,41.84,41.74,41.83,722700.0,29.7302,29.7943,29.7231,29.7871,722700.0
2013-09-20 15:50:00,41.84,41.89,41.75,41.77,1503100.0,29.7943,29.8299,29.7302,29.7444,1503100.0
2013-09-23 09:30:00,41.56,41.57,41.45,41.53,836200.0,29.8401,29.8472,29.7611,29.8185,836200.0
2013-09-23 09:40:00,41.53,41.58,41.5,41.52,663000.0,29.8185,29.8544,29.797,29.8113,663000.0
2013-09-23 09:50:00,41.51,41.54,41.48,41.52,653300.0,29.8042,29.8257,29.7826,29.8113,653300.0
2013-09-23 10:00:00,41.52,41.58,41.52,41.57,539000.0,29.8113,29.8544,29.8113,29.8472,539000.0
2013-09-23 10:10:00,41.57,41.65,41.56,41.64,1041800.0,29.8472,29.9047,29.8401,29.8975,1041800.0
2013-09-23 10:20:00,41.64,41.67,41.63,41.64,888600.0,29.8975,29.919,29.8903,29.8975,888600.0
2013-09-23 10:30:00,41.63,41.69,41.63,41.68,802800.0,29.8903,29.9334,29.8903,29.9262,802800.0
2013-09-23 10:40:00,41.69,41.69,41.59,41.64,1355100.0,29.9334,29.9334,29.8616,29.8975,1355100.0
2013-09-23 10:50:00,41.64,41.64,41.55,41.55,698100.0,29.8975,29.8975,29.8329,29.8329,698100.0
2013-09-23 11:00:00,41.56,41.59,41.52,41.52,487400.0,29.8401,29.8616,29.8113,29.8113,487400.0
2013-09-23 11:10:00,41.52,41.56,41.5,41.54,608400.0,29.8113,29.8401,29.797,29.8257,608400.0
2013-09-23 11:20:00,41.55,41.56,41.51,41.53,286600.0,29.8329,29.8401,29.8042,29.8185,286600.0
2013-09-23 11:30:00,41.53,41.58,41.53,41.56,321400.0,29.8185,29.8544,29.8185,29.8401,321400.0
2013-09-23 11:40:00,41.56,41.6,41.56,41.58,226100.0,29.8401,29.8688,29.8401,29.8544,226100.0
2013-09-23 11:50:00,41.57,41.58,41.55,41.56,440700.0,29.8472,29.8544,29.8329,29.8401,440700.0
2013-09-23 12:00:00,41.56,41.65,41.55,41.63,454400.0,29.8401,29.9047,29.8329,29.8903,454400.0
2013-09-23 12:10:00,41.63,41.67,41.62,41.65,444500.0,29.8903,29.919,29.8831,29.9047,444500.0
2013-09-23 12:20:00,41.64,41.66,41.63,41.65,453300.0,29.8975,29.9119,29.8903,29.9047,453300.0
2013-09-23 12:30:00,41.66,41.66,41.63,41.64,428400.0,29.9119,29.9119,29.8903,29.8975,428400.0
2013-09-23 12:40:00,41.64,41.66,41.63,41.65,950800.0,29.8975,29.9119,29.8903,29.9047,950800.0
2013-09-23 12:50:00,41.65,41.69,41.64,41.67,487100.0,29.9047,29.9334,29.8975,29.919,487100.0
2013-09-23 13:00:00,41.67,41.67,41.62,41.64,625500.0,29.919,29.919,29.8831,29.8975,625500.0
2013-09-23 13:10:00,41.64,41.64,41.59,41.62,316000.0,29.8975,29.8975,29.8616,29.8831,316000.0
2013-09-23 13:20:00,41.62,41.67,41.62,41.67,269700.0,29.8831,29.919,29.8831,29.919,269700.0
2013-09-23 13:30:00,41.67,41.69,41.65,41.66,1480900.0,29.919,29.9334,29.9047,29.9119,1480900.0
2013-09-23 13:40:00,41.66,41.7,41.66,41.7,239900.0,29.9119,29.9406,29.9119,29.9406,239900.0
2013-09-23 13:50:00,41.7,41.74,41.7,41.74,146000.0,29.9406,29.9693,29.9406,29.9693,146000.0
2013-09-23 14:00:00,41.74,41.77,41.73,41.75,377300.0,29.9693,29.9908,29.9621,29.9765,377300.0
2013-09-23 14:10:00,41.76,41.79,41.75,41.78,264100.0,29.9837,30.0052,29.9765,29.998,264100.0
2013-09-23 14:20:00,41.77,41.78,41.7,41.72,264100.0,29.9908,29.998,29.9406,29.9549,264100.0
2013-09-23 14:30:00,41.72,41.75,41.71,41.74,159300.0,29.9549,29.9765,29.9478,29.9693,159300.0
2013-09-23 14:40:00,41.75,41.75,41.72,41.72,146400.0,29.9765,29.9765,29.9549,29.9549,146400.0
2013-09-23 14:50:00,41.72,41.77,41.71,41.76,371000.0,29.9549,29.9908,29.9478,29.9837,371000.0
2013-09-23 15:00:00,41.76,41.76,41.72,41.74,376200.0,29.9837,29.9837,29.9549,29.9693,376200.0
2013-09-23 15:10:00,41.74,41.75,41.71,41.73,335600.0,29.9693,29.9765,29.9478,29.9621,335600.0
2013-09-23 15:20:00,41.74,41.74,41.68,41.7,355000.0,29.9693,29.9693,29.9262,29.9406,355000.0
2013-09-23 15:30:00,41.7,41.76,41.69,41.74,274500.0,29.9406,29.9837,29.9334,29.9693,274500.0
2013-09-23 15:40:00,41.75,41.76,41.71,41.72,472400.0,29.9765,29.9837,29.9478,29.9549,472400.0
2013-09-23 15:50:00,41.71,41.72,41.64,41.64,1860000.0,29.9478,29.9549,29.8975,29.8975,1860000.0
2013-09-24 09:30:00,41.45,41.46,41.3,41.31,1448100.0,29.7611,29.7683,29.6534,29.6606,1448100.0
2013-09-24 09:40:00,41.31,41.34,41.27,41.3,504100.0,29.6606,29.6821,29.6318,29.6534,504100.0
2013-09-24 09:50:00,41.3,41.3,41.24,41.27,420300.0,29.6534,29.6534,29.6103,29.6318,420300.0
2013-09-24 10:00:00,41.27,41.27,41.22,41.23,328300.0,29.6318,29.6318,29.5959,29.6031,328300.0
2013-09-24 10:10:00,41.23,41.26,41.17,41.19,502400.0,29.6031,29.6247,29.56,29.5744,502400.0
2013-09-24 10:20:00,41.2,41.29,41.18,41.28,517000.0,29.5816,29.6462,29.5672,29.639,517000.0
2013-09-24 10:30:00,41.28,41.35,41.26,41.31,716200.0,29.639,29.6893,29.6247,29.6606,716200.0
2013-09-24 10:40:00,41.31,41.37,41.31,41.34,483200.0,29.6606,29.7036,29.6606,29.6821,483200.0
2013-09-24 10:50:00,41.34,41.42,41.34,41.42,759400.0,29.6821,29.7395,29.6821,29.7395,759400.0
2013-09-24 11:00:00,41.42,41.47,41.41,41.45,454300.0,29.7395,29.7754,29.7324,29.7611,454300.0
2013-09-24 11:10:00,41.45,41.47,41.44,41.45,536000.0,29.7611,29.7754,29.7539,29.7611,536000.0
2013-09-24 11:20:00,41.46,41.46,41.4,41.42,564800.0,29.7683,29.7683,29.7252,29.7395,564800.0
2013-09-24 11:30:00,41.41,41.45,41.41,41.44,228400.0,29.7324,29.7611,29.7324,29.7539,228400.0
2013-09-24 11:40:00,41.44,41.46,41.43,41.46,332300.0,29.7539,29.7683,29.7467,29.7683,332300.0
2013-09-24 11:50:00,41.45,41.49,41.44,41.48,286900.0,29.7611,29.7898,29.7539,29.7826,286900.0
2013-09-24 12:00:00,41.48,41.5,41.44,41.45,284500.0,29.7826,29.797,29.7539,29.7611,284500.0
2013-09-24 12:10:00,41.45,41.46,41.43,41.45,103700.0,29.7611,29.7683,29.7467,29.7611,103700.0
2013-09-24 12:20:00,41.45,41.46,41.43,41.45,107200.0,29.7611,29.7683,29.7467,29.7611,107200.0
2013-09-24 12:30:00,41.46,41.52,41.45,41.51,187200.0,29.7683,29.8113,29.7611,29.8042,187200.0
2013-09-24 12:40:00,41.51,41.52,41.49,41.49,399400.0,29.8042,29.8113,29.7898,29.7898,399400.0
2013-09-24 12:50:00,41.49,41.5,41.46,41.47,366300.0,29.7898,29.797,29.7683,29.7754,366300.0
2013-09-24 13:00:00,41.48,41.5,41.47,41.48,222200.0,29.7826,29.797,29.7754,29.7826,222200.0
2013-09-24 13:10:00,41.48,41.5,41.44,41.45,207500.0,29.7826,29.797,29.7539,29.7611,207500.0
2013-09-24 13:20:00,41.45,41.48,41.43,41.48,279200.0,29.7611,29.7826,29.7467,29.7826,279200.0
2013-09-24 13:30:00,41.47,41.49,41.46,41.48,396100.0,29.7754,29.7898,29.7683,29.7826,396100.0
2013-09-24 13:40:00,41.48,41.52,41.46,41.5,266300.0,29.7826,29.8113,29.7683,29.797,266300.0
2013-09-24 13:50:00,41.5,41.52,41.47,41.48,335900.0,29.797,29.8113,29.7754,29.7826,335900.0
2013-09-24 14:00:00,41.48,41.51,41.46,41.5,208700.0,29.7826,29.8042,29.7683,29.797,208700.0
2013-09-24 14:10:00,41.49,41.5,41.44,41.45,167600.0,29.7898,29.797,29.7539,29.7611,167600.0
2013-09-24 14:20:00,41.45,41.46,41.38,41.41,325100.0,29.7611,29.7683,29.7108,29.7324,325100.0
2013-09-24 14:30:00,41.4,41.44,41.39,41.43,224500.0,29.7252,29.7539,29.718,29.7467,224500.0
2013-09-24 14:40:00,41.44,41.46,41.41,41.44,160700.0,29.7539,29.7683,29.7324,29.7539,160700.0
2013-09-24 14:50:00,41.44,41.45,41.42,41.43,127500.0,29.7539,29.7611,29.7395,29.7467,127500.0
2013-09-24 15:00:00,41.43,41.43,41.36,41.41,150000.0,29.7467,29.7467,29.6965,29.7324,150000.0
2013-09-24 15:10:00,41.4,41.46,41.39,41.46,209000.0,29.7252,29.7683,29.718,29.7683,209000.0
2013-09-24 15:20:00,41.45,41.46,41.38,41.4,281900.0,29.7611,29.7683,29.7108,29.7252,281900.0
2013-09-24 15:30:00,41.4,41.4,41.33,41.34,275000.0,29.7252,29.7252,29.6749,29.6821,275000.0
2013-09-24 15:40:00,41.34,41.38,41.28,41.28,565600.0,29.6821,29.7108,29.639,29.639,565600.0
2013-09-24 15:50:00,41.28,41.32,41.21,41.24,1177500.0,29.639,29.6677,29.5888,29.6103,1177500.0
2013-09-25 09:30:00,41.29,41.31,41.14,41.18,1585100.0,29.6462,29.6606,29.5385,29.5672,1585100.0
2013-09-25 09:40:00,41.18,41.25,41.09,41.13,824400.0,29.5672,29.6175,29.5026,29.5313,824400.0
2013-09-25 09:50:00,41.13,41.14,41.08,41.09,820500.0,29.5313,29.5385,29.4954,29.5026,820500.0
2013-09-25 10:00:00,41.09,41.13,40.99,41.0,679200.0,29.5026,29.5313,29.4308,29.438,679200.0
2013-09-25 10:10:00,41.01,41.01,40.95,41.01,318700.0,29.4452,29.4452,29.4021,29.4452,318700.0
2013-09-25 10:20:00,41.01,41.08,40.98,41.07,772500.0,29.4452,29.4954,29.4236,29.4882,772500.0
2013-09-25 10:30:00,41.07,41.13,41.05,41.07,396600.0,29.4882,29.5313,29.4739,29.4882,396600.0
2013-09-25 10:40:00,41.07,41.13,41.06,41.08,533900.0,29.4882,29.5313,29.4811,29.4954,533900.0
2013-09-25 10:50:00,41.08,41.1,41.06,41.08,386600.0,29.4954,29.5098,29.4811,29.4954,386600.0
2013-09-25 11:00:00,41.08,41.13,41.05,41.13,257700.0,29.4954,29.5313,29.4739,29.5313,257700.0
2013-09-25 11:10:00,41.12,41.21,41.11,41.2,434900.0,29.5241,29.5888,29.517,29.5816,434900.0
2013-09-25 11:20:00,41.2,41.22,41.17,41.21,263700.0,29.5816,29.5959,29.56,29.5888,263700.0
2013-09-25 11:30:00,41.21,41.24,41.2,41.23,282600.0,29.5888,29.6103,29.5816,29.6031,282600.0
2013-09-25 11:40:00,41.23,41.24,41.19,41.24,317200.0,29.6031,29.6103,29.5744,29.6103,317200.0
2013-09-25 11:50:00,41.23,41.3,41.22,41.26,287800.0,29.6031,29.6534,29.5959,29.6247,287800.0
2013-09-25 12:00:00,41.26,41.26,41.19,41.24,274900.0,29.6247,29.6247,29.5744,29.6103,274900.0
2013-09-25 12:10:00,41.23,41.25,41.22,41.22,309100.0,29.6031,29.6175,29.5959,29.5959,309100.0
2013-09-25 12:20:00,41.23,41.23,41.13,41.19,292700.0,29.6031,29.6031,29.5313,29.5744,292700.0
2013-09-25 12:30:00,41.19,41.2,41.17,41.2,156100.0,29.5744,29.5816,29.56,29.5816,156100.0
2013-09-25 12:40:00,41.19,41.21,41.15,41.2,124800.0,29.5744,29.5888,29.5457,29.5816,124800.0
2013-09-25 12:50:00,41.19,41.2,41.14,41.18,274300.0,29.5744,29.5816,29.5385,29.5672,274300.0
2013-09-25 13:00:00,41.18,41.22,41.16,41.17,265500.0,29.5672,29.5959,29.5529,29.56,265500.0
2013-09-25 13:10:00,41.17,41.19,41.15,41.17,110700.0,29.56,29.5744,29.5457,29.56,110700.0
2013-09-25 13:20:00,41.17,41.17,41.11,41.15,262400.0,29.56,29.56,29.517,29.5457,262400.0
2013-09-25 13:30:00,41.14,41.14,41.02,41.04,319600.0,29.5385,29.5385,29.4523,29.4667,319600.0
2013-09-25 13:40:00,41.03,41.04,40.94,41.0,561700.0,29.4595,29.4667,29.3949,29.438,561700.0
2013-09-25 13:50:00,41.0,41.06,40.96,41.04,258700.0,29.438,29.4811,29.4093,29.4667,258700.0
2013-09-25 14:00:00,41.04,41.07,41.0,41.01,252800.0,29.4667,29.4882,29.438,29.4452,252800.0
2013-09-25 14:10:00,41.01,41.05,40.98,41.01,516800.0,29.4452,29.4739,29.4236,29.4452,516800.0
2013-09-25 14:20:00,41.01,41.04,40.98,41.0,190600.0,29.4452,29.4667,29.4236,29.438,190600.0
2013-09-25 14:30:00,41.0,41.0,40.94,40.97,457500.0,29.438,29.438,29.3949,29.4164,457500.0
2013-09-25 14:40:00,40.96,41.02,40.96,41.01,210000.0,29.4093,29.4523,29.4093,29.4452,210000.0
2013-09-25 14:50:00,41.0,41.03,40.98,40.99,243800.0,29.438,29.4595,29.4236,29.4308,243800.0
2013-09-25 15:00:00,40.99,41.04,40.99,41.04,193400.0,29.4308,29.4667,29.4308,29.4667,193400.0
2013-09-25 15:10:00,41.04,41.08,41.02,41.03,338100.0,29.4667,29.4954,29.4523,29.4595,338100.0
2013-09-25 15:20:00,41.03,41.03,40.97,40.98,290500.0,29.4595,29.4595,29.4164,29.4236,290500.0
2013-09-25 15:30:00,40.98,41.05,40.96,41.04,321100.0,29.4236,29.4739,29.4093,29.4667,321100.0
2013-09-25 15:40:00,41.04,41.06,41.02,41.06,260200.0,29.4667,29.4811,29.4523,29.4811,260200.0
2013-09-25 15:50:00,41.05,41.05,40.98,40.98,1134000.0,29.4739,29.4739,29.4236,29.4236,1134000.0
2013-09-26 09:30:00,41.13,41.18,41.1,41.16,390100.0,29.5313,29.5672,29.5098,29.5529,390100.0
2013-09-26 09:40:00,41.15,41.2,41.13,41.2,138100.0,29.5457,29.5816,29.5313,29.5816,138100.0
2013-09-26 09:50:00,41.2,41.27,41.19,41.27,471500.0,29.5816,29.6318,29.5744,29.6318,471500.0
2013-09-26 10:00:00,41.27,41.3,41.24,41.3,816100.0,29.6318,29.6534,29.6103,29.6534,816100.0
2013-09-26 10:10:00,41.3,41.3,41.18,41.24,894100.0,29.6534,29.6534,29.5672,29.6103,894100.0
2013-09-26 10:20:00,41.24,41.24,41.18,41.19,325200.0,29.6103,29.6103,29.5672,29.5744,325200.0
2013-09-26 10:30:00,41.19,41.22,41.14,41.16,185600.0,29.5744,29.5959,29.5385,29.5529,185600.0
2013-09-26 10:40:00,41.16,41.16,41.0,41.05,450300.0,29.5529,29.5529,29.438,29.4739,450300.0
2013-09-26 10:50:00,41.04,41.06,41.0,41.02,263700.0,29.4667,29.4811,29.438,29.4523,263700.0
2013-09-26 11:00:00,41.02,41.02,40.97,41.0,150500.0,29.4523,29.4523,29.4164,29.438,150500.0
2013-09-26 11:10:00,40.99,41.0,40.96,40.98,232000.0,29.4308,29.438,29.4093,29.4236,232000.0
2013-09-26 11:20:00,40.98,41.07,40.96,41.04,422900.0,29.4236,29.4882,29.4093,29.4667,422900.0
2013-09-26 11:30:00,41.04,41.05,41.02,41.02,155400.0,29.4667,29.4739,29.4523,29.4523,155400.0
2013-09-26 11:40:00,41.02,41.09,41.02,41.05,244600.0,29.4523,29.5026,29.4523,29.4739,244600.0
2013-09-26 11:50:00,41.05,41.09,41.02,41.08,354400.0,29.4739,29.5026,29.4523,29.4954,354400.0
2013-09-26 12:00:00,41.08,41.11,41.04,41.06,282500.0,29.4954,29.517,29.4667,29.4811,282500.0
2013-09-26 12:10:00,41.06,41.08,41.05,41.06,138900.0,29.4811,29.4954,29.4739,29.4811,138900.0
2013-09-26 12:20:00,41.07,41.12,41.06,41.11,282400.0,29.4882,29.5241,29.4811,29.517,282400.0
2013-09-26 12:30:00,41.11,41.14,41.11,41.13,429900.0,29.517,29.5385,29.517,29.5313,429900.0
2013-09-26 12:40:00,41.13,41.14,41.1,41.11,122900.0,29.5313,29.5385,29.5098,29.517,122900.0
2013-09-26 12:50:00,41.11,41.12,41.08,41.09,223400.0,29.517,29.5241,29.4954,29.5026,223400.0
2013-09-26 13:00:00,41.09,41.12,41.09,41.1,136100.0,29.5026,29.5241,29.5026,29.5098,136100.0
2013-09-26 13:10:00,41.1,41.14,41.09,41.11,115500.0,29.5098,29.5385,29.5026,29.517,115500.0
2013-09-26 13:20:00,41.1,41.11,41.07,41.07,52200.0,29.5098,29.517,29.4882,29.4882,52200.0
2013-09-26 13:30:00,41.08,41.08,40.98,40.99,151500.0,29.4954,29.4954,29.4236,29.4308,151500.0
2013-09-26 13:40:00,40.98,41.01,40.91,40.95,133000.0,29.4236,29.4452,29.3734,29.4021,133000.0
2013-09-26 13:50:00,40.95,40.98,40.93,40.96,120300.0,29.4021,29.4236,29.3877,29.4093,120300.0
2013-09-26 14:00:00,40.96,40.96,40.85,40.89,420200.0,29.4093,29.4093,29.3303,29.359,420200.0
2013-09-26 14:10:00,40.9,40.93,40.87,40.89,350600.0,29.3662,29.3877,29.3446,29.359,350600.0
2013-09-26 14:20:00,40.9,40.93,40.85,40.93,263400.0,29.3662,29.3877,29.3303,29.3877,263400.0
2013-09-26 14:30:00,40.93,40.94,40.9,40.93,150500.0,29.3877,29.3949,29.3662,29.3877,150500.0
2013-09-26 14:40:00,40.92,40.93,40.86,40.91,207400.0,29.3805,29.3877,29.3375,29.3734,207400.0
2013-09-26 14:50:00,40.91,40.95,40.9,40.94,142800.0,29.3734,29.4021,29.3662,29.3949,142800.0
2013-09-26 15:00:00,40.93,40.98,40.93,40.98,243300.0,29.3877,29.4236,29.3877,29.4236,243300.0
2013-09-26 15:10:00,40.98,40.98,40.9,40.94,170600.0,29.4236,29.4236,29.3662,29.3949,170600.0
2013-09-26 15:20:00,40.94,40.96,40.92,40.94,177600.0,29.3949,29.4093,29.3805,29.3949,177600.0
2013-09-26 15:30:00,40.93,41.01,40.92,41.01,397200.0,29.3877,29.4452,29.3805,29.4452,397200.0
2013-09-26 15:40:00,41.02,41.07,41.01,41.07,492200.0,29.4523,29.4882,29.4452,29.4882,492200.0
2013-09-26 15:50:00,41.07,41.11,41.03,41.09,874300.0,29.4882,29.517,29.4595,29.5026,874300.0
2013-09-27 09:30:00,40.72,40.77,40.67,40.68,1682700.0,29.2369,29.2728,29.201,29.2082,1682700.0
2013-09-27 09:40:00,40.68,40.73,40.66,40.72,860100.0,29.2082,29.2441,29.1939,29.2369,860100.0
2013-09-27 09:50:00,40.72,40.73,40.65,40.67,549600.0,29.2369,29.2441,29.1867,29.201,549600.0
2013-09-27 10:00:00,40.67,40.69,40.63,40.64,292500.0,29.201,29.2154,29.1723,29.1795,292500.0
2013-09-27 10:10:00,40.64,40.72,40.64,40.68,314800.0,29.1795,29.2369,29.1795,29.2082,314800.0
2013-09-27 10:20:00,40.68,40.71,40.65,40.69,145400.0,29.2082,29.2298,29.1867,29.2154,145400.0
2013-09-27 10:30:00,40.7,40.71,40.67,40.68,345700.0,29.2226,29.2298,29.201,29.2082,345700.0
2013-09-27 10:40:00,40.68,40.69,40.64,40.65,411100.0,29.2082,29.2154,29.1795,29.1867,411100.0
2013-09-27 10:50:00,40.65,40.66,40.61,40.65,613100.0,29.1867,29.1939,29.158,29.1867,613100.0
2013-09-27 11:00:00,40.65,40.66,40.57,40.61,606600.0,29.1867,29.1939,29.1292,29.158,606600.0
2013-09-27 11:10:00,40.6,40.61,40.54,40.56,651700.0,29.1508,29.158,29.1077,29.1221,651700.0
2013-09-27 11:20:00,40.55,40.6,40.53,40.58,471200.0,29.1149,29.1508,29.1005,29.1364,471200.0
2013-09-27 11:30:00,40.58,40.65,40.57,40.62,521500.0,29.1364,29.1867,29.1292,29.1651,521500.0
2013-09-27 11:40:00,40.63,40.63,40.58,40.58,265500.0,29.1723,29.1723,29.1364,29.1364,265500.0
2013-09-27 11:50:00,40.58,40.62,40.58,40.6,397600.0,29.1364,29.1651,29.1364,29.1508,397600.0
2013-09-27 12:00:00,40.6,40.63,40.59,40.6,264500.0,29.1508,29.1723,29.1436,29.1508,264500.0
2013-09-27 12:10:00,40.59,40.65,40.58,40.65,304400.0,29.1436,29.1867,29.1364,29.1867,304400.0
2013-09-27 12:20:00,40.65,40.66,40.63,40.65,243300.0,29.1867,29.1939,29.1723,29.1867,243300.0
2013-09-27 12:30:00,40.65,40.67,40.62,40.62,439800.0,29.1867,29.201,29.1651,29.1651,439800.0
2013-09-27 12:40:00,40.63,40.64,40.56,40.58,1492300.0,29.1723,29.1795,29.1221,29.1364,1492300.0
2013-09-27 12:50:00,40.57,40.58,40.56,40.57,434200.0,29.1292,29.1364,29.1221,29.1292,434200.0
2013-09-27 13:00:00,40.57,40.58,40.54,40.55,217800.0,29.1292,29.1364,29.1077,29.1149,217800.0
2013-09-27 13:10:00,40.55,40.58,40.54,40.55,145300.0,29.1149,29.1364,29.1077,29.1149,145300.0
2013-09-27 13:20:00,40.55,40.55,40.5,40.51,167600.0,29.1149,29.1149,29.079,29.0862,167600.0
2013-09-27 13:30:00,40.51,40.53,40.49,40.52,253800.0,29.0862,29.1005,29.0718,29.0933,253800.0
2013-09-27 13:40:00,40.52,40.54,40.51,40.53,115700.0,29.0933,29.1077,29.0862,29.1005,115700.0
2013-09-27 13:50:00,40.54,40.55,40.49,40.51,227200.0,29.1077,29.1149,29.0718,29.0862,227200.0
2013-09-27 14:00:00,40.51,40.53,40.46,40.47,197900.0,29.0862,29.1005,29.0503,29.0574,197900.0
2013-09-27 14:10:00,40.47,40.47,40.41,40.41,457100.0,29.0574,29.0574,29.0144,29.0144,457100.0
2013-09-27 14:20:00,40.41,40.47,40.41,40.47,413100.0,29.0144,29.0574,29.0144,29.0574,413100.0
2013-09-27 14:30:00,40.46,40.47,40.42,40.45,246300.0,29.0503,29.0574,29.0215,29.0431,246300.0
2013-09-27 14:40:00,40.46,40.51,40.44,40.48,395400.0,29.0503,29.0862,29.0359,29.0646,395400.0
2013-09-27 14:50:00,40.48,40.5,40.45,40.46,177700.0,29.0646,29.079,29.0431,29.0503,177700.0
2013-09-27 15:00:00,40.45,40.48,40.43,40.43,332200.0,29.0431,29.0646,29.0287,29.0287,332200.0
2013-09-27 15:10:00,40.43,40.45,40.43,40.43,93900.0,29.0287,29.0431,29.0287,29.0287,93900.0
2013-09-27 15:20:00,40.43,40.46,40.43,40.46,151300.0,29.0287,29.0503,29.0287,29.0503,151300.0
2013-09-27 15:30:00,40.46,40.53,40.45,40.52,278800.0,29.0503,29.1005,29.0431,29.0933,278800.0
2013-09-27 15:40:00,40.52,40.53,40.44,40.45,286100.0,29.0933,29.1005,29.0359,29.0431,286100.0
2013-09-27 15:50:00,40.45,40.55,40.45,40.51,758600.0,29.0431,29.1149,29.0431,29.0862,758600.0
2013-09-30 09:30:00,39.98,40.14,39.86,40.0,2128500.0,28.7056,28.8205,28.6195,28.72,2128500.0
2013-09-30 09:40:00,40.0,40.1,40.0,40.07,786200.0,28.72,28.7918,28.72,28.7702,786200.0
2013-09-30 09:50:00,40.08,40.11,40.04,40.04,977400.0,28.7774,28.799,28.7487,28.7487,977400.0
2013-09-30 10:00:00,40.05,40.09,40.04,40.08,1127600.0,28.7559,28.7846,28.7487,28.7774,1127600.0
2013-09-30 10:10:00,40.08,40.12,40.04,40.11,776800.0,28.7774,28.8061,28.7487,28.799,776800.0
2013-09-30 10:20:00,40.11,40.18,40.11,40.13,624100.0,28.799,28.8492,28.799,28.8133,624100.0
2013-09-30 10:30:00,40.14,40.17,40.12,40.15,752300.0,28.8205,28.842,28.8061,28.8277,752300.0
2013-09-30 10:40:00,40.16,40.23,40.15,40.19,629400.0,28.8349,28.8851,28.8277,28.8564,629400.0
2013-09-30 10:50:00,40.19,40.22,40.17,40.19,491500.0,28.8564,28.8779,28.842,28.8564,491500.0
2013-09-30 11:00:00,40.19,40.2,40.17,40.18,369100.0,28.8564,28.8636,28.842,28.8492,369100.0
2013-09-30 11:10:00,40.18,40.19,40.15,40.16,331700.0,28.8492,28.8564,28.8277,28.8349,331700.0
2013-09-30 11:20:00,40.16,40.24,40.16,40.19,732900.0,28.8349,28.8923,28.8349,28.8564,732900.0
2013-09-30 11:30:00,40.2,40.24,40.19,40.22,402200.0,28.8636,28.8923,28.8564,28.8779,402200.0
2013-09-30 11:40:00,40.22,40.23,40.19,40.19,672800.0,28.8779,28.8851,28.8564,28.8564,672800.0
2013-09-30 11:50:00,40.19,40.25,40.19,40.25,251900.0,28.8564,28.8995,28.8564,28.8995,251900.0
2013-09-30 12:00:00,40.25,40.25,40.2,40.21,368100.0,28.8995,28.8995,28.8636,28.8708,368100.0
2013-09-30 12:10:00,40.2,40.21,40.17,40.18,214000.0,28.8636,28.8708,28.842,28.8492,214000.0
2013-09-30 12:20:00,40.19,40.19,40.16,40.16,144800.0,28.8564,28.8564,28.8349,28.8349,144800.0
2013-09-30 12:30:00,40.17,40.19,40.17,40.18,164100.0,28.842,28.8564,28.842,28.8492,164100.0
2013-09-30 12:40:00,40.19,40.23,40.17,40.21,453400.0,28.8564,28.8851,28.842,28.8708,453400.0
2013-09-30 12:50:00,40.21,40.22,40.18,40.19,219600.0,28.8708,28.8779,28.8492,28.8564,219600.0
2013-09-30 13:00:00,40.19,40.23,40.18,40.22,551800.0,28.8564,28.8851,28.8492,28.8779,551800.0
2013-09-30 13:10:00,40.22,40.28,40.21,40.28,320900.0,28.8779,28.921,28.8708,28.921,320900.0
2013-09-30 13:20:00,40.29,40.29,40.19,40.23,237100.0,28.9282,28.9282,28.8564,28.8851,237100.0
2013-09-30 13:30:00,40.23,40.3,40.23,40.24,318700.0,28.8851,28.9354,28.8851,28.8923,318700.0
2013-09-30 13:40:00,40.25,40.31,40.24,40.29,655300.0,28.8995,28.9426,28.8923,28.9282,655300.0
2013-09-30 13:50:00,40.29,40.31,40.18,40.2,438300.0,28.9282,28.9426,28.8492,28.8636,438300.0
2013-09-30 14:00:00,40.2,40.24,40.18,40.24,527100.0,28.8636,28.8923,28.8492,28.8923,527100.0
2013-09-30 14:10:00,40.23,40.26,40.21,40.24,416200.0,28.8851,28.9067,28.8708,28.8923,416200.0
2013-09-30 14:20:00,40.24,40.24,40.19,40.2,576800.0,28.8923,28.8923,28.8564,28.8636,576800.0
2013-09-30 14:30:00,40.2,40.27,40.2,40.25,993400.0,28.8636,28.9138,28.8636,28.8995,993400.0
2013-09-30 14:40:00,40.25,40.26,40.2,40.22,609800.0,28.8995,28.9067,28.8636,28.8779,609800.0
2013-09-30 14:50:00,40.22,40.23,40.18,40.22,352300.0,28.8779,28.8851,28.8492,28.8779,352300.0
2013-09-30 15:00:00,40.21,40.22,40.13,40.16,737500.0,28.8708,28.8779,28.8133,28.8349,737500.0
2013-09-30 15:10:00,40.15,40.15,40.08,40.12,584400.0,28.8277,28.8277,28.7774,28.8061,584400.0
2013-09-30 15:20:00,40.12,40.16,40.11,40.14,296400.0,28.8061,28.8349,28.799,28.8205,296400.0
2013-09-30 15:30:00,40.14,40.14,40.09,40.09,882500.0,28.8205,28.8205,28.7846,28.7846,882500.0
2013-09-30 15:40:00,40.09,40.14,40.06,40.08,795100.0,28.7846,28.8205,28.7631,28.7774,795100.0
2013-09-30 15:50:00,40.08,40.16,40.05,40.15,2023000.0,28.7774,28.8349,28.7559,28.8277,2023000.0
2013-10-01 09:30:00,40.4,40.59,40.39,40.56,1604400.0,29.0072,29.1436,29.0,29.1221,1604400.0
2013-10-01 09:40:00,40.56,40.56,40.48,40.52,599200.0,29.1221,29.1221,29.0646,29.0933,599200.0
2013-10-01 09:50:00,40.51,40.54,40.47,40.5,616900.0,29.0862,29.1077,29.0574,29.079,616900.0
2013-10-01 10:00:00,40.5,40.57,40.48,40.53,661700.0,29.079,29.1292,29.0646,29.1005,661700.0
2013-10-01 10:10:00,40.53,40.56,40.46,40.51,514100.0,29.1005,29.1221,29.0503,29.0862,514100.0
2013-10-01 10:20:00,40.51,40.58,40.51,40.54,472800.0,29.0862,29.1364,29.0862,29.1077,472800.0
2013-10-01 10:30:00,40.54,40.6,40.53,40.59,527600.0,29.1077,29.1508,29.1005,29.1436,527600.0
2013-10-01 10:40:00,40.59,40.65,40.59,40.64,449400.0,29.1436,29.1867,29.1436,29.1795,449400.0
2013-10-01 10:50:00,40.64,40.72,40.62,40.7,628500.0,29.1795,29.2369,29.1651,29.2226,628500.0
2013-10-01 11:00:00,40.71,40.74,40.7,40.71,653100.0,29.2298,29.2513,29.2226,29.2298,653100.0
2013-10-01 11:10:00,40.72,40.74,40.71,40.72,227100.0,29.2369,29.2513,29.2298,29.2369,227100.0
2013-10-01 11:20:00,40.72,40.72,40.65,40.65,275300.0,29.2369,29.2369,29.1867,29.1867,275300.0
2013-10-01 11:30:00,40.66,40.73,40.66,40.73,253800.0,29.1939,29.2441,29.1939,29.2441,253800.0
2013-10-01 11:40:00,40.73,40.78,40.73,40.76,279600.0,29.2441,29.28,29.2441,29.2657,279600.0
2013-10-01 11:50:00,40.76,40.78,40.73,40.76,294400.0,29.2657,29.28,29.2441,29.2657,294400.0
2013-10-01 12:00:00,40.75,40.76,40.72,40.74,205700.0,29.2585,29.2657,29.2369,29.2513,205700.0
2013-10-01 12:10:00,40.74,40.75,40.72,40.73,206700.0,29.2513,29.2585,29.2369,29.2441,206700.0
2013-10-01 12:20:00,40.74,40.79,40.72,40.76,117800.0,29.2513,29.2872,29.2369,29.2657,117800.0
2013-10-01 12:30:00,40.76,40.77,40.72,40.72,300000.0,29.2657,29.2728,29.2369,29.2369,300000.0
2013-10-01 12:40:00,40.73,40.73,40.71,40.73,192200.0,29.2441,29.2441,29.2298,29.2441,192200.0
2013-10-01 12:50:00,40.74,40.75,40.71,40.73,298100.0,29.2513,29.2585,29.2298,29.2441,298100.0
2013-10-01 13:00:00,40.73,40.74,40.71,40.73,383200.0,29.2441,29.2513,29.2298,29.2441,383200.0
2013-10-01 13:10:00,40.73,40.76,40.72,40.76,144800.0,29.2441,29.2657,29.2369,29.2657,144800.0
2013-10-01 13:20:00,40.76,40.76,40.71,40.72,156700.0,29.2657,29.2657,29.2298,29.2369,156700.0
2013-10-01 13:30:00,40.71,40.73,40.69,40.7,114100.0,29.2298,29.2441,29.2154,29.2226,114100.0
2013-10-01 13:40:00,40.71,40.72,40.68,40.69,230900.0,29.2298,29.2369,29.2082,29.2154,230900.0
2013-10-01 13:50:00,40.68,40.72,40.68,40.72,99400.0,29.2082,29.2369,29.2082,29.2369,99400.0
2013-10-01 14:00:00,40.71,40.72,40.66,40.68,313300.0,29.2298,29.2369,29.1939,29.2082,313300.0
2013-10-01 14:10:00,40.68,40.68,40.65,40.66,282900.0,29.2082,29.2082,29.1867,29.1939,282900.0
2013-10-01 14:20:00,40.66,40.68,40.61,40.65,475500.0,29.1939,29.2082,29.158,29.1867,475500.0
2013-10-01 14:30:00,40.64,40.67,40.63,40.67,277200.0,29.1795,29.201,29.1723,29.201,277200.0
2013-10-01 14:40:00,40.67,40.68,40.63,40.67,208500.0,29.201,29.2082,29.1723,29.201,208500.0
2013-10-01 14:50:00,40.67,40.72,40.66,40.69,235900.0,29.201,29.2369,29.1939,29.2154,235900.0
2013-10-01 15:00:00,40.69,40.7,40.65,40.68,216500.0,29.2154,29.2226,29.1867,29.2082,216500.0
2013-10-01 15:10:00,40.68,40.73,40.68,40.73,290200.0,29.2082,29.2441,29.2082,29.2441,290200.0
2013-10-01 15:20:00,40.74,40.77,40.7,40.77,385000.0,29.2513,29.2728,29.2226,29.2728,385000.0
2013-10-01 15:30:00,40.77,40.85,40.77,40.83,446400.0,29.2728,29.3303,29.2728,29.3159,446400.0
2013-10-01 15:40:00,40.84,40.84,40.79,40.83,1101500.0,29.3231,29.3231,29.2872,29.3159,1101500.0
2013-10-01 15:50:00,40.83,40.94,40.82,40.93,1476900.0,29.3159,29.3949,29.3087,29.3877,1476900.0
2013-10-02 09:30:00,40.72,40.85,40.66,40.78,767500.0,29.2369,29.3303,29.1939,29.28,767500.0
2013-10-02 09:40:00,40.77,40.79,40.71,40.73,449100.0,29.2728,29.2872,29.2298,29.2441,449100.0
2013-10-02 09:50:00,40.73,40.77,40.69,40.76,365100.0,29.2441,29.2728,29.2154,29.2657,365100.0
2013-10-02 10:00:00,40.76,40.77,40.64,40.65,543800.0,29.2657,29.2728,29.1795,29.1867,543800.0
2013-10-02 10:10:00,40.64,40.69,40.61,40.69,483700.0,29.1795,29.2154,29.158,29.2154,483700.0
2013-10-02 10:20:00,40.69,40.72,40.66,40.71,163800.0,29.2154,29.2369,29.1939,29.2298,163800.0
2013-10-02 10:30:00,40.71,40.78,40.68,40.78,288900.0,29.2298,29.28,29.2082,29.28,288900.0
2013-10-02 10:40:00,40.79,40.83,40.78,40.8,189800.0,29.2872,29.3159,29.28,29.2944,189800.0
2013-10-02 10:50:00,40.8,40.88,40.79,40.85,153400.0,29.2944,29.3518,29.2872,29.3303,153400.0
2013-10-02 11:00:00,40.85,40.88,40.85,40.87,158800.0,29.3303,29.3518,29.3303,29.3446,158800.0
2013-10-02 11:10:00,40.88,40.94,40.86,40.93,211700.0,29.3518,29.3949,29.3375,29.3877,211700.0
2013-10-02 11:20:00,40.93,40.94,40.87,40.89,154700.0,29.3877,29.3949,29.3446,29.359,154700.0
2013-10-02 11:30:00,40.9,40.93,40.86,40.87,152100.0,29.3662,29.3877,29.3375,29.3446,152100.0
2013-10-02 11:40:00,40.87,40.87,40.8,40.85,1047300.0,29.3446,29.3446,29.2944,29.3303,1047300.0
2013-10-02 11:50:00,40.85,40.88,40.84,40.85,212600.0,29.3303,29.3518,29.3231,29.3303,212600.0
2013-10-02 12:00:00,40.84,40.92,40.84,40.91,142200.0,29.3231,29.3805,29.3231,29.3734,142200.0
2013-10-02 12:10:00,40.91,40.94,40.89,40.89,120500.0,29.3734,29.3949,29.359,29.359,120500.0
2013-10-02 12:20:00,40.9,40.91,40.85,40.87,181500.0,29.3662,29.3734,29.3303,29.3446,181500.0
2013-10-02 12:30:00,40.87,40.93,40.86,40.92,97800.0,29.3446,29.3877,29.3375,29.3805,97800.0
2013-10-02 12:40:00,40.91,40.95,40.91,40.94,418500.0,29.3734,29.4021,29.3734,29.3949,418500.0
2013-10-02 12:50:00,40.93,40.95,40.91,40.94,122400.0,29.3877,29.4021,29.3734,29.3949,122400.0
2013-10-02 13:00:00,40.94,40.97,40.94,40.96,154800.0,29.3949,29.4164,29.3949,29.4093,154800.0
2013-10-02 13:10:00,40.96,40.97,40.93,40.96,89100.0,29.4093,29.4164,29.3877,29.4093,89100.0
2013-10-02 13:20:00,40.96,41.04,40.96,41.04,161000.0,29.4093,29.4667,29.4093,29.4667,161000.0
2013-10-02 13:30:00,41.03,41.04,41.01,41.02,233000.0,29.4595,29.4667,29.4452,29.4523,233000.0
2013-10-02 13:40:00,41.02,41.05,41.01,41.03,119600.0,29.4523,29.4739,29.4452,29.4595,119600.0
2013-10-02 13:50:00,41.03,41.05,41.01,41.01,179400.0,29.4595,29.4739,29.4452,29.4452,179400.0
2013-10-02 14:00:00,41.01,41.02,40.95,40.96,219800.0,29.4452,29.4523,29.4021,29.4093,219800.0
2013-10-02 14:10:00,40.96,40.97,40.92,40.97,189100.0,29.4093,29.4164,29.3805,29.4164,189100.0
2013-10-02 14:20:00,40.97,41.0,40.96,40.99,84700.0,29.4164,29.438,29.4093,29.4308,84700.0
2013-10-02 14:30:00,40.98,41.0,40.91,40.91,199500.0,29.4236,29.438,29.3734,29.3734,199500.0
2013-10-02 14:40:00,40.92,40.92,40.88,40.9,152500.0,29.3805,29.3805,29.3518,29.3662,152500.0
2013-10-02 14:50:00,40.9,40.93,40.86,40.91,191200.0,29.3662,29.3877,29.3375,29.3734,191200.0
2013-10-02 15:00:00,40.91,40.94,40.88,40.94,131400.0,29.3734,29.3949,29.3518,29.3949,131400.0
2013-10-02 15:10:00,40.93,40.97,40.93,40.96,147900.0,29.3877,29.4164,29.3877,29.4093,147900.0
2013-10-02 15:20:00,40.96,40.97,40.91,40.95,228600.0,29.4093,29.4164,29.3734,29.4021,228600.0
2013-10-02 15:30:00,40.95,41.03,40.95,41.01,339900.0,29.4021,29.4595,29.4021,29.4452,339900.0
2013-10-02 15:40:00,41.0,41.04,40.99,41.0,343500.0,29.438,29.4667,29.4308,29.438,343500.0
2013-10-02 15:50:00,41.01,41.11,41.0,41.08,712500.0,29.4452,29.517,29.438,29.4954,712500.0
2013-10-03 09:30:00,41.25,41.37,41.25,41.26,867800.0,29.6175,29.7036,29.6175,29.6247,867800.0
2013-10-03 09:40:00,41.26,41.29,41.19,41.2,325400.0,29.6247,29.6462,29.5744,29.5816,325400.0
2013-10-03 09:50:00,41.19,41.24,41.15,41.23,266100.0,29.5744,29.6103,29.5457,29.6031,266100.0
2013-10-03 10:00:00,41.22,41.23,41.09,41.13,446900.0,29.5959,29.6031,29.5026,29.5313,446900.0
2013-10-03 10:10:00,41.13,41.25,41.11,41.2,1027800.0,29.5313,29.6175,29.517,29.5816,1027800.0
2013-10-03 10:20:00,41.21,41.21,41.07,41.11,383500.0,29.5888,29.5888,29.4882,29.517,383500.0
2013-10-03 10:30:00,41.11,41.11,40.99,41.04,334900.0,29.517,29.517,29.4308,29.4667,334900.0
2013-10-03 10:40:00,41.03,41.07,40.97,41.0,275700.0,29.4595,29.4882,29.4164,29.438,275700.0
2013-10-03 10:50:00,41.0,41.08,40.97,41.05,341800.0,29.438,29.4954,29.4164,29.4739,341800.0
2013-10-03 11:00:00,41.04,41.05,40.99,41.03,270800.0,29.4667,29.4739,29.4308,29.4595,270800.0
2013-10-03 11:10:00,41.03,41.04,40.97,40.99,305500.0,29.4595,29.4667,29.4164,29.4308,305500.0
2013-10-03 11:20:00,41.0,41.03,40.95,40.95,474000.0,29.438,29.4595,29.4021,29.4021,474000.0
2013-10-03 11:30:00,40.95,40.99,40.82,40.86,1066200.0,29.4021,29.4308,29.3087,29.3375,1066200.0
2013-10-03 11:40:00,40.86,40.86,40.71,40.76,367500.0,29.3375,29.3375,29.2298,29.2657,367500.0
2013-10-03 11:50:00,40.77,40.8,40.71,40.72,263600.0,29.2728,29.2944,29.2298,29.2369,263600.0
2013-10-03 12:00:00,40.72,40.73,40.67,40.73,403300.0,29.2369,29.2441,29.201,29.2441,403300.0
2013-10-03 12:10:00,40.72,40.79,40.72,40.78,245200.0,29.2369,29.2872,29.2369,29.28,245200.0
2013-10-03 12:20:00,40.78,40.8,40.69,40.76,338300.0,29.28,29.2944,29.2154,29.2657,338300.0
2013-10-03 12:30:00,40.76,40.84,40.75,40.81,276700.0,29.2657,29.3231,29.2585,29.3016,276700.0
2013-10-03 12:40:00,40.82,40.91,40.75,40.9,194200.0,29.3087,29.3734,29.2585,29.3662,194200.0
2013-10-03 12:50:00,40.9,40.93,40.87,40.92,148100.0,29.3662,29.3877,29.3446,29.3805,148100.0
2013-10-03 13:00:00,40.92,40.94,40.88,40.93,161600.0,29.3805,29.3949,29.3518,29.3877,161600.0
2013-10-03 13:10:00,40.92,40.93,40.88,40.9,200900.0,29.3805,29.3877,29.3518,29.3662,200900.0
2013-10-03 13:20:00,40.9,41.05,40.9,41.04,837300.0,29.3662,29.4739,29.3662,29.4667,837300.0
2013-10-03 13:30:00,41.05,41.05,40.99,41.0,135000.0,29.4739,29.4739,29.4308,29.438,135000.0
2013-10-03 13:40:00,41.0,41.07,41.0,41.02,94700.0,29.438,29.4882,29.438,29.4523,94700.0
2013-10-03 13:50:00,41.01,41.06,40.95,41.06,292800.0,29.4452,29.4811,29.4021,29.4811,292800.0
2013-10-03 14:00:00,41.05,41.05,40.94,40.96,157300.0,29.4739,29.4739,29.3949,29.4093,157300.0
2013-10-03 14:10:00,40.96,41.02,40.94,40.97,331800.0,29.4093,29.4523,29.3949,29.4164,331800.0
2013-10-03 14:20:00,40.98,41.03,40.86,41.0,899500.0,29.4236,29.4595,29.3375,29.438,899500.0
2013-10-03 14:30:00,41.0,41.02,40.93,40.99,217300.0,29.438,29.4523,29.3877,29.4308,217300.0
2013-10-03 14:40:00,40.98,41.03,40.98,41.0,211300.0,29.4236,29.4595,29.4236,29.438,211300.0
2013-10-03 14:50:00,41.01,41.05,41.0,41.01,266400.0,29.4452,29.4739,29.438,29.4452,266400.0
2013-10-03 15:00:00,41.01,41.03,40.97,40.98,420500.0,29.4452,29.4595,29.4164,29.4236,420500.0
2013-10-03 15:10:00,40.98,41.01,40.96,41.0,109300.0,29.4236,29.4452,29.4093,29.438,109300.0
2013-10-03 15:20:00,41.0,41.03,40.96,41.02,191800.0,29.438,29.4595,29.4093,29.4523,191800.0
2013-10-03 15:30:00,41.01,41.07,40.99,41.07,167500.0,29.4452,29.4882,29.4308,29.4882,167500.0
2013-10-03 15:40:00,41.06,41.07,41.01,41.02,327600.0,29.4811,29.4882,29.4452,29.4523,327600.0
2013-10-03 15:50:00,41.02,41.03,40.93,40.98,871400.0,29.4523,29.4595,29.3877,29.4236,871400.0
2013-10-04 09:30:00,41.09,41.11,41.01,41.08,750000.0,29.5026,29.517,29.4452,29.4954,750000.0
2013-10-04 09:40:00,41.08,41.15,41.04,41.15,359500.0,29.4954,29.5457,29.4667,29.5457,359500.0
2013-10-04 09:50:00,41.15,41.24,41.13,41.23,945500.0,29.5457,29.6103,29.5313,29.6031,945500.0
2013-10-04 10:00:00,41.23,41.32,41.23,41.31,4304700.0,29.6031,29.6677,29.6031,29.6606,4304700.0
2013-10-04 10:10:00,41.31,41.36,41.3,41.31,555300.0,29.6606,29.6965,29.6534,29.6606,555300.0
2013-10-04 10:20:00,41.32,41.34,41.3,41.33,261700.0,29.6677,29.6821,29.6534,29.6749,261700.0
2013-10-04 10:30:00,41.33,41.44,41.33,41.4,563800.0,29.6749,29.7539,29.6749,29.7252,563800.0
2013-10-04 10:40:00,41.4,41.41,41.36,41.36,416400.0,29.7252,29.7324,29.6965,29.6965,416400.0
2013-10-04 10:50:00,41.36,41.37,41.3,41.32,319800.0,29.6965,29.7036,29.6534,29.6677,319800.0
2013-10-04 11:00:00,41.32,41.33,41.24,41.26,411100.0,29.6677,29.6749,29.6103,29.6247,411100.0
2013-10-04 11:10:00,41.25,41.3,41.25,41.29,231500.0,29.6175,29.6534,29.6175,29.6462,231500.0
2013-10-04 11:20:00,41.29,41.32,41.27,41.3,149400.0,29.6462,29.6677,29.6318,29.6534,149400.0
2013-10-04 11:30:00,41.3,41.34,41.3,41.34,231000.0,29.6534,29.6821,29.6534,29.6821,231000.0
2013-10-04 11:40:00,41.33,41.38,41.32,41.38,175700.0,29.6749,29.7108,29.6677,29.7108,175700.0
2013-10-04 11:50:00,41.38,41.4,41.37,41.39,378700.0,29.7108,29.7252,29.7036,29.718,378700.0
2013-10-04 12:00:00,41.38,41.4,41.35,41.36,100000.0,29.7108,29.7252,29.6893,29.6965,100000.0
2013-10-04 12:10:00,41.36,41.43,41.35,41.43,140800.0,29.6965,29.7467,29.6893,29.7467,140800.0
2013-10-04 12:20:00,41.42,41.47,41.41,41.46,263500.0,29.7395,29.7754,29.7324,29.7683,263500.0
2013-10-04 12:30:00,41.45,41.46,41.43,41.44,77200.0,29.7611,29.7683,29.7467,29.7539,77200.0
2013-10-04 12:40:00,41.44,41.47,41.43,41.45,90800.0,29.7539,29.7754,29.7467,29.7611,90800.0
2013-10-04 12:50:00,41.44,41.44,41.4,41.42,59700.0,29.7539,29.7539,29.7252,29.7395,59700.0
2013-10-04 13:00:00,41.42,41.44,41.4,41.44,100100.0,29.7395,29.7539,29.7252,29.7539,100100.0
2013-10-04 13:10:00,41.43,41.44,41.41,41.42,81500.0,29.7467,29.7539,29.7324,29.7395,81500.0
2013-10-04 13:20:00,41.43,41.44,41.41,41.44,167700.0,29.7467,29.7539,29.7324,29.7539,167700.0
2013-10-04 13:30:00,41.44,41.47,41.44,41.47,153700.0,29.7539,29.7754,29.7539,29.7754,153700.0
2013-10-04 13:40:00,41.47,41.48,41.41,41.41,156400.0,29.7754,29.7826,29.7324,29.7324,156400.0
2013-10-04 13:50:00,41.41,41.42,41.41,41.42,76500.0,29.7324,29.7395,29.7324,29.7395,76500.0
2013-10-04 14:00:00,41.42,41.45,41.41,41.45,169800.0,29.7395,29.7611,29.7324,29.7611,169800.0
2013-10-04 14:10:00,41.45,41.49,41.45,41.47,344500.0,29.7611,29.7898,29.7611,29.7754,344500.0
2013-10-04 14:20:00,41.47,41.48,41.42,41.47,411300.0,29.7754,29.7826,29.7395,29.7754,411300.0
2013-10-04 14:30:00,41.47,41.49,41.45,41.48,119000.0,29.7754,29.7898,29.7611,29.7826,119000.0
2013-10-04 14:40:00,41.49,41.51,41.46,41.51,110400.0,29.7898,29.8042,29.7683,29.8042,110400.0
2013-10-04 14:50:00,41.52,41.56,41.51,41.52,269500.0,29.8113,29.8401,29.8042,29.8113,269500.0
2013-10-04 15:00:00,41.51,41.54,41.51,41.53,181100.0,29.8042,29.8257,29.8042,29.8185,181100.0
2013-10-04 15:10:00,41.52,41.54,41.44,41.48,342300.0,29.8113,29.8257,29.7539,29.7826,342300.0
2013-10-04 15:20:00,41.48,41.49,41.46,41.48,174800.0,29.7826,29.7898,29.7683,29.7826,174800.0
2013-10-04 15:30:00,41.48,41.49,41.44,41.47,192400.0,29.7826,29.7898,29.7539,29.7754,192400.0
2013-10-04 15:40:00,41.47,41.48,41.41,41.48,155700.0,29.7754,29.7826,29.7324,29.7826,155700.0
2013-10-04 15:50:00,41.48,41.51,41.44,41.51,560300.0,29.7826,29.8042,29.7539,29.8042,560300.0
2013-10-07 09:30:00,41.0,41.03,40.95,40.97,509500.0,29.438,29.4595,29.4021,29.4164,509500.0
2013-10-07 09:40:00,40.97,41.14,40.94,41.13,305100.0,29.4164,29.5385,29.3949,29.5313,305100.0
2013-10-07 09:50:00,41.14,41.15,41.05,41.11,360900.0,29.5385,29.5457,29.4739,29.517,360900.0
2013-10-07 10:00:00,41.11,41.2,41.06,41.2,328300.0,29.517,29.5816,29.4811,29.5816,328300.0
2013-10-07 10:10:00,41.19,41.23,41.17,41.18,330000.0,29.5744,29.6031,29.56,29.5672,330000.0
2013-10-07 10:20:00,41.19,41.22,41.18,41.18,167100.0,29.5744,29.5959,29.5672,29.5672,167100.0
2013-10-07 10:30:00,41.18,41.21,41.17,41.19,445000.0,29.5672,29.5888,29.56,29.5744,445000.0
2013-10-07 10:40:00,41.19,41.21,41.15,41.15,656900.0,29.5744,29.5888,29.5457,29.5457,656900.0
2013-10-07 10:50:00,41.15,41.19,41.15,41.17,655900.0,29.5457,29.5744,29.5457,29.56,655900.0
2013-10-07 11:00:00,41.18,41.18,41.14,41.15,694700.0,29.5672,29.5672,29.5385,29.5457,694700.0
2013-10-07 11:10:00,41.15,41.19,41.15,41.17,615000.0,29.5457,29.5744,29.5457,29.56,615000.0
2013-10-07 11:20:00,41.17,41.22,41.16,41.2,372700.0,29.56,29.5959,29.5529,29.5816,372700.0
2013-10-07 11:30:00,41.19,41.25,41.18,41.2,314000.0,29.5744,29.6175,29.5672,29.5816,314000.0
2013-10-07 11:40:00,41.2,41.26,41.19,41.26,169200.0,29.5816,29.6247,29.5744,29.6247,169200.0
2013-10-07 11:50:00,41.26,41.28,41.23,41.25,72100.0,29.6247,29.639,29.6031,29.6175,72100.0
2013-10-07 12:00:00,41.25,41.27,41.23,41.25,89000.0,29.6175,29.6318,29.6031,29.6175,89000.0
2013-10-07 12:10:00,41.25,41.28,41.24,41.28,95800.0,29.6175,29.639,29.6103,29.639,95800.0
2013-10-07 12:20:00,41.28,41.28,41.22,41.22,177700.0,29.639,29.639,29.5959,29.5959,177700.0
2013-10-07 12:30:00,41.23,41.23,41.17,41.21,170500.0,29.6031,29.6031,29.56,29.5888,170500.0
2013-10-07 12:40:00,41.2,41.26,41.19,41.24,182200.0,29.5816,29.6247,29.5744,29.6103,182200.0
2013-10-07 12:50:00,41.24,41.27,41.19,41.21,99600.0,29.6103,29.6318,29.5744,29.5888,99600.0
2013-10-07 13:00:00,41.2,41.24,41.2,41.23,156900.0,29.5816,29.6103,29.5816,29.6031,156900.0
2013-10-07 13:10:00,41.23,41.28,41.23,41.26,128300.0,29.6031,29.639,29.6031,29.6247,128300.0
2013-10-07 13:20:00,41.25,41.26,41.23,41.24,113500.0,29.6175,29.6247,29.6031,29.6103,113500.0
2013-10-07 13:30:00,41.25,41.28,41.23,41.23,388700.0,29.6175,29.639,29.6031,29.6031,388700.0
2013-10-07 13:40:00,41.23,41.28,41.22,41.26,108500.0,29.6031,29.639,29.5959,29.6247,108500.0
2013-10-07 13:50:00,41.26,41.32,41.25,41.31,134400.0,29.6247,29.6677,29.6175,29.6606,134400.0
2013-10-07 14:00:00,41.32,41.36,41.26,41.28,205400.0,29.6677,29.6965,29.6247,29.639,205400.0
2013-10-07 14:10:00,41.28,41.3,41.24,41.27,398500.0,29.639,29.6534,29.6103,29.6318,398500.0
2013-10-07 14:20:00,41.27,41.28,41.22,41.24,396000.0,29.6318,29.639,29.5959,29.6103,396000.0
2013-10-07 14:30:00,41.25,41.27,41.23,41.24,379900.0,29.6175,29.6318,29.6031,29.6103,379900.0
2013-10-07 14:40:00,41.24,41.24,41.18,41.22,463600.0,29.6103,29.6103,29.5672,29.5959,463600.0
2013-10-07 14:50:00,41.22,41.24,41.19,41.23,558100.0,29.5959,29.6103,29.5744,29.6031,558100.0
2013-10-07 15:00:00,41.23,41.24,41.19,41.21,454300.0,29.6031,29.6103,29.5744,29.5888,454300.0
2013-10-07 15:10:00,41.21,41.22,41.17,41.19,507700.0,29.5888,29.5959,29.56,29.5744,507700.0
2013-10-07 15:20:00,41.18,41.2,41.14,41.15,559200.0,29.5672,29.5816,29.5385,29.5457,559200.0
2013-10-07 15:30:00,41.15,41.17,41.12,41.14,623400.0,29.5457,29.56,29.5241,29.5385,623400.0
2013-10-07 15:40:00,41.14,41.14,41.07,41.1,1043300.0,29.5385,29.5385,29.4882,29.5098,1043300.0
2013-10-07 15:50:00,41.1,41.17,41.08,41.12,1715800.0,29.5098,29.56,29.4954,29.5241,1715800.0
2013-10-08 09:30:00,41.29,41.34,41.19,41.19,1170400.0,29.6462,29.6821,29.5744,29.5744,1170400.0
2013-10-08 09:40:00,41.19,41.34,41.19,41.31,1048500.0,29.5744,29.6821,29.5744,29.6606,1048500.0
2013-10-08 09:50:00,41.31,41.34,41.22,41.29,735000.0,29.6606,29.6821,29.5959,29.6462,735000.0
2013-10-08 10:00:00,41.3,41.3,41.21,41.23,938200.0,29.6534,29.6534,29.5888,29.6031,938200.0
2013-10-08 10:10:00,41.23,41.3,41.21,41.26,566900.0,29.6031,29.6534,29.5888,29.6247,566900.0
2013-10-08 10:20:00,41.26,41.27,41.22,41.25,570400.0,29.6247,29.6318,29.5959,29.6175,570400.0
2013-10-08 10:30:00,41.25,41.25,41.17,41.18,526200.0,29.6175,29.6175,29.56,29.5672,526200.0
2013-10-08 10:40:00,41.19,41.24,41.13,41.13,926100.0,29.5744,29.6103,29.5313,29.5313,926100.0
2013-10-08 10:50:00,41.13,41.14,41.08,41.12,701700.0,29.5313,29.5385,29.4954,29.5241,701700.0
2013-10-08 11:00:00,41.11,41.13,41.02,41.13,738600.0,29.517,29.5313,29.4523,29.5313,738600.0
2013-10-08 11:10:00,41.13,41.16,41.04,41.06,657100.0,29.5313,29.5529,29.4667,29.4811,657100.0
2013-10-08 11:20:00,41.07,41.09,41.03,41.04,442800.0,29.4882,29.5026,29.4595,29.4667,442800.0
2013-10-08 11:30:00,41.04,41.04,40.97,40.97,345000.0,29.4667,29.4667,29.4164,29.4164,345000.0
2013-10-08 11:40:00,40.97,41.0,40.91,40.93,300500.0,29.4164,29.438,29.3734,29.3877,300500.0
2013-10-08 11:50:00,40.92,40.98,40.92,40.98,540800.0,29.3805,29.4236,29.3805,29.4236,540800.0
2013-10-08 12:00:00,40.98,41.0,40.95,41.0,392400.0,29.4236,29.438,29.4021,29.438,392400.0
2013-10-08 12:10:00,41.0,41.0,40.94,40.95,260800.0,29.438,29.438,29.3949,29.4021,260800.0
2013-10-08 12:20:00,40.94,40.94,40.83,40.84,550400.0,29.3949,29.3949,29.3159,29.3231,550400.0
2013-10-08 12:30:00,40.83,40.84,40.77,40.8,534600.0,29.3159,29.3231,29.2728,29.2944,534600.0
2013-10-08 12:40:00,40.81,40.91,40.78,40.89,642900.0,29.3016,29.3734,29.28,29.359,642900.0
2013-10-08 12:50:00,40.88,40.89,40.83,40.88,196400.0,29.3518,29.359,29.3159,29.3518,196400.0
2013-10-08 13:00:00,40.88,40.91,40.84,40.84,227600.0,29.3518,29.3734,29.3231,29.3231,227600.0
2013-10-08 13:10:00,40.84,40.86,40.79,40.83,265500.0,29.3231,29.3375,29.2872,29.3159,265500.0
2013-10-08 13:20:00,40.82,40.89,40.8,40.88,625100.0,29.3087,29.359,29.2944,29.3518,625100.0
2013-10-08 13:30:00,40.88,40.9,40.85,40.87,352700.0,29.3518,29.3662,29.3303,29.3446,352700.0
2013-10-08 13:40:00,40.87,40.88,40.83,40.84,430500.0,29.3446,29.3518,29.3159,29.3231,430500.0
2013-10-08 13:50:00,40.84,40.88,40.8,40.8,292400.0,29.3231,29.3518,29.2944,29.2944,292400.0
2013-10-08 14:00:00,40.8,40.81,40.77,40.79,377400.0,29.2944,29.3016,29.2728,29.2872,377400.0
2013-10-08 14:10:00,40.8,40.82,40.72,40.75,470200.0,29.2944,29.3087,29.2369,29.2585,470200.0
2013-10-08 14:20:00,40.75,40.84,40.72,40.81,1052200.0,29.2585,29.3231,29.2369,29.3016,1052200.0
2013-10-08 14:30:00,40.81,40.84,40.75,40.77,402900.0,29.3016,29.3231,29.2585,29.2728,402900.0
2013-10-08 14:40:00,40.78,40.8,40.73,40.76,469400.0,29.28,29.2944,29.2441,29.2657,469400.0
2013-10-08 14:50:00,40.77,40.8,40.7,40.78,531100.0,29.2728,29.2944,29.2226,29.28,531100.0
2013-10-08 15:00:00,40.78,40.82,40.75,40.75,405700.0,29.28,29.3087,29.2585,29.2585,405700.0
2013-10-08 15:10:00,40.74,40.8,40.72,40.8,383200.0,29.2513,29.2944,29.2369,29.2944,383200.0
2013-10-08 15:20:00,40.8,40.91,40.8,40.88,500400.0,29.2944,29.3734,29.2944,29.3518,500400.0
2013-10-08 15:30:00,40.89,40.91,40.79,40.83,761700.0,29.359,29.3734,29.2872,29.3159,761700.0
2013-10-08 15:40:00,40.83,40.85,40.75,40.77,822600.0,29.3159,29.3303,29.2585,29.2728,822600.0
2013-10-08 15:50:00,40.77,40.8,40.7,40.74,1686900.0,29.2728,29.2944,29.2226,29.2513,1686900.0
2013-10-09 09:30:00,41.05,41.09,40.95,40.97,1172700.0,29.4739,29.5026,29.4021,29.4164,1172700.0
2013-10-09 09:40:00,40.98,40.99,40.87,40.9,674600.0,29.4236,29.4308,29.3446,29.3662,674600.0
2013-10-09 09:50:00,40.9,41.0,40.86,41.0,737400.0,29.3662,29.438,29.3375,29.438,737400.0
2013-10-09 10:00:00,41.0,41.0,40.88,40.92,1073300.0,29.438,29.438,29.3518,29.3805,1073300.0
2013-10-09 10:10:00,40.92,40.97,40.86,40.97,859800.0,29.3805,29.4164,29.3375,29.4164,859800.0
2013-10-09 10:20:00,40.97,41.06,40.94,40.99,724900.0,29.4164,29.4811,29.3949,29.4308,724900.0
2013-10-09 10:30:00,40.99,41.07,40.99,41.02,492300.0,29.4308,29.4882,29.4308,29.4523,492300.0
2013-10-09 10:40:00,41.02,41.05,40.92,40.98,496600.0,29.4523,29.4739,29.3805,29.4236,496600.0
2013-10-09 10:50:00,40.98,41.0,40.89,40.89,624200.0,29.4236,29.438,29.359,29.359,624200.0
2013-10-09 11:00:00,40.9,40.97,40.87,40.87,470900.0,29.3662,29.4164,29.3446,29.3446,470900.0
2013-10-09 11:10:00,40.87,40.88,40.77,40.77,336600.0,29.3446,29.3518,29.2728,29.2728,336600.0
2013-10-09 11:20:00,40.77,40.79,40.7,40.76,447500.0,29.2728,29.2872,29.2226,29.2657,447500.0
2013-10-09 11:30:00,40.76,40.85,40.76,40.8,409400.0,29.2657,29.3303,29.2657,29.2944,409400.0
2013-10-09 11:40:00,40.8,40.9,40.78,40.9,196800.0,29.2944,29.3662,29.28,29.3662,196800.0
2013-10-09 11:50:00,40.9,40.94,40.87,40.92,252400.0,29.3662,29.3949,29.3446,29.3805,252400.0
2013-10-09 12:00:00,40.93,40.97,40.89,40.9,307600.0,29.3877,29.4164,29.359,29.3662,307600.0
2013-10-09 12:10:00,40.91,40.95,40.9,40.92,230700.0,29.3734,29.4021,29.3662,29.3805,230700.0
2013-10-09 12:20:00,40.91,40.93,40.85,40.86,304600.0,29.3734,29.3877,29.3303,29.3375,304600.0
2013-10-09 12:30:00,40.86,40.93,40.86,40.91,189700.0,29.3375,29.3877,29.3375,29.3734,189700.0
2013-10-09 12:40:00,40.92,40.92,40.83,40.83,358100.0,29.3805,29.3805,29.3159,29.3159,358100.0
2013-10-09 12:50:00,40.83,40.85,40.78,40.79,577500.0,29.3159,29.3303,29.28,29.2872,577500.0
2013-10-09 13:00:00,40.8,40.86,40.8,40.84,334800.0,29.2944,29.3375,29.2944,29.3231,334800.0
2013-10-09 13:10:00,40.84,40.95,40.84,40.93,499600.0,29.3231,29.4021,29.3231,29.3877,499600.0
2013-10-09 13:20:00,40.93,41.03,40.92,40.98,390400.0,29.3877,29.4595,29.3805,29.4236,390400.0
2013-10-09 13:30:00,40.99,41.02,40.94,40.94,409200.0,29.4308,29.4523,29.3949,29.3949,409200.0
2013-10-09 13:40:00,40.95,41.02,40.95,40.97,518700.0,29.4021,29.4523,29.4021,29.4164,518700.0
2013-10-09 13:50:00,40.98,41.04,40.97,41.01,369900.0,29.4236,29.4667,29.4164,29.4452,369900.0
2013-10-09 14:00:00,41.01,41.06,40.88,41.02,620300.0,29.4452,29.4811,29.3518,29.4523,620300.0
2013-10-09 14:10:00,41.02,41.03,40.91,41.0,417900.0,29.4523,29.4595,29.3734,29.438,417900.0
2013-10-09 14:20:00,40.99,41.07,40.97,41.05,514600.0,29.4308,29.4882,29.4164,29.4739,514600.0
2013-10-09 14:30:00,41.05,41.11,41.03,41.1,470500.0,29.4739,29.517,29.4595,29.5098,470500.0
2013-10-09 14:40:00,41.1,41.12,41.03,41.07,295800.0,29.5098,29.5241,29.4595,29.4882,295800.0
2013-10-09 14:50:00,41.06,41.14,41.06,41.13,240200.0,29.4811,29.5385,29.4811,29.5313,240200.0
2013-10-09 15:00:00,41.12,41.19,41.12,41.15,747500.0,29.5241,29.5744,29.5241,29.5457,747500.0
2013-10-09 15:10:00,41.16,41.16,41.1,41.11,215500.0,29.5529,29.5529,29.5098,29.517,215500.0
2013-10-09 15:20:00,41.11,41.17,41.09,41.14,298300.0,29.517,29.56,29.5026,29.5385,298300.0
2013-10-09 15:30:00,41.15,41.22,41.1,41.13,374500.0,29.5457,29.5959,29.5098,29.5313,374500.0
2013-10-09 15:40:00,41.13,41.14,41.01,41.04,565900.0,29.5313,29.5385,29.4452,29.4667,565900.0
2013-10-09 15:50:00,41.04,41.13,41.01,41.06,1635000.0,29.4667,29.5313,29.4452,29.4811,1635000.0
2013-10-10 09:30:00,41.58,41.64,41.54,41.64,809000.0,29.8544,29.8975,29.8257,29.8975,809000.0
2013-10-10 09:40:00,41.64,41.7,41.62,41.63,402700.0,29.8975,29.9406,29.8831,29.8903,402700.0
2013-10-10 09:50:00,41.63,41.73,41.61,41.72,694100.0,29.8903,29.9621,29.876,29.9549,694100.0
2013-10-10 10:00:00,41.72,41.78,41.71,41.76,438000.0,29.9549,29.998,29.9478,29.9837,438000.0
2013-10-10 10:10:00,41.75,41.79,41.73,41.76,674500.0,29.9765,30.0052,29.9621,29.9837,674500.0
2013-10-10 10:20:00,41.75,41.77,41.71,41.76,359000.0,29.9765,29.9908,29.9478,29.9837,359000.0
2013-10-10 10:30:00,41.76,41.85,41.73,41.85,626100.0,29.9837,30.0483,29.9621,30.0483,626100.0
2013-10-10 10:40:00,41.85,41.91,41.85,41.88,753800.0,30.0483,30.0914,30.0483,30.0698,753800.0
2013-10-10 10:50:00,41.89,41.91,41.76,41.77,556200.0,30.077,30.0914,29.9837,29.9908,556200.0
2013-10-10 11:00:00,41.77,41.78,41.69,41.73,442200.0,29.9908,29.998,29.9334,29.9621,442200.0
2013-10-10 11:10:00,41.73,41.78,41.71,41.73,355800.0,29.9621,29.998,29.9478,29.9621,355800.0
2013-10-10 11:20:00,41.72,41.79,41.7,41.76,427400.0,29.9549,30.0052,29.9406,29.9837,427400.0
2013-10-10 11:30:00,41.76,41.88,41.73,41.86,323800.0,29.9837,30.0698,29.9621,30.0555,323800.0
2013-10-10 11:40:00,41.86,41.9,41.82,41.89,297400.0,30.0555,30.0842,30.0267,30.077,297400.0
2013-10-10 11:50:00,41.89,41.92,41.86,41.91,324400.0,30.077,30.0985,30.0555,30.0914,324400.0
2013-10-10 12:00:00,41.9,41.93,41.88,41.89,549500.0,30.0842,30.1057,30.0698,30.077,549500.0
2013-10-10 12:10:00,41.89,41.91,41.87,41.88,272300.0,30.077,30.0914,30.0626,30.0698,272300.0
2013-10-10 12:20:00,41.88,41.89,41.85,41.88,182100.0,30.0698,30.077,30.0483,30.0698,182100.0
2013-10-10 12:30:00,41.87,41.92,41.87,41.89,135700.0,30.0626,30.0985,30.0626,30.077,135700.0
2013-10-10 12:40:00,41.89,41.89,41.86,41.86,84900.0,30.077,30.077,30.0555,30.0555,84900.0
2013-10-10 12:50:00,41.87,41.88,41.83,41.87,182500.0,30.0626,30.0698,30.0339,30.0626,182500.0
2013-10-10 13:00:00,41.86,41.86,41.77,41.79,308500.0,30.0555,30.0555,29.9908,30.0052,308500.0
2013-10-10 13:10:00,41.79,41.83,41.77,41.78,91500.0,30.0052,30.0339,29.9908,29.998,91500.0
2013-10-10 13:20:00,41.78,41.81,41.73,41.76,133600.0,29.998,30.0196,29.9621,29.9837,133600.0
2013-10-10 13:30:00,41.76,41.76,41.71,41.75,170100.0,29.9837,29.9837,29.9478,29.9765,170100.0
2013-10-10 13:40:00,41.75,41.79,41.74,41.79,235200.0,29.9765,30.0052,29.9693,30.0052,235200.0
2013-10-10 13:50:00,41.79,41.88,41.79,41.85,167400.0,30.0052,30.0698,30.0052,30.0483,167400.0
2013-10-10 14:00:00,41.85,41.86,41.75,41.77,300000.0,30.0483,30.0555,29.9765,29.9908,300000.0
2013-10-10 14:10:00,41.77,41.81,41.74,41.77,216700.0,29.9908,30.0196,29.9693,29.9908,216700.0
2013-10-10 14:20:00,41.77,41.81,41.75,41.77,200500.0,29.9908,30.0196,29.9765,29.9908,200500.0
2013-10-10 14:30:00,41.78,41.81,41.75,41.79,139300.0,29.998,30.0196,29.9765,30.0052,139300.0
2013-10-10 14:40:00,41.79,41.81,41.75,41.76,136300.0,30.0052,30.0196,29.9765,29.9837,136300.0
2013-10-10 14:50:00,41.76,41.79,41.74,41.78,182800.0,29.9837,30.0052,29.9693,29.998,182800.0
2013-10-10 15:00:00,41.79,42.01,41.78,42.0,713700.0,30.0052,30.1632,29.998,30.156,713700.0
2013-10-10 15:10:00,42.01,42.07,41.98,41.99,353500.0,30.1632,30.2062,30.1416,30.1488,353500.0
2013-10-10 15:20:00,42.0,42.04,41.96,42.01,931400.0,30.156,30.1847,30.1273,30.1632,931400.0
2013-10-10 15:30:00,42.01,42.04,41.97,41.98,794800.0,30.1632,30.1847,30.1344,30.1416,794800.0
2013-10-10 15:40:00,41.99,42.01,41.96,41.98,390200.0,30.1488,30.1632,30.1273,30.1416,390200.0
2013-10-10 15:50:00,41.97,42.01,41.97,41.98,1243200.0,30.1344,30.1632,30.1344,30.1416,1243200.0
2013-10-11 09:30:00,41.72,41.84,41.72,41.83,868600.0,29.9549,30.0411,29.9549,30.0339,868600.0
2013-10-11 09:40:00,41.83,41.92,41.82,41.91,449700.0,30.0339,30.0985,30.0267,30.0914,449700.0
2013-10-11 09:50:00,41.92,41.98,41.91,41.98,230400.0,30.0985,30.1416,30.0914,30.1416,230400.0
2013-10-11 10:00:00,41.99,42.0,41.94,41.95,478100.0,30.1488,30.156,30.1129,30.1201,478100.0
2013-10-11 10:10:00,41.95,41.99,41.93,41.94,537900.0,30.1201,30.1488,30.1057,30.1129,537900.0
2013-10-11 10:20:00,41.94,41.99,41.91,41.97,304100.0,30.1129,30.1488,30.0914,30.1344,304100.0
2013-10-11 10:30:00,41.97,41.97,41.92,41.92,210600.0,30.1344,30.1344,30.0985,30.0985,210600.0
2013-10-11 10:40:00,41.92,41.93,41.83,41.83,220900.0,30.0985,30.1057,30.0339,30.0339,220900.0
2013-10-11 10:50:00,41.83,41.91,41.82,41.89,134900.0,30.0339,30.0914,30.0267,30.077,134900.0
2013-10-11 11:00:00,41.9,41.92,41.86,41.9,252800.0,30.0842,30.0985,30.0555,30.0842,252800.0
2013-10-11 11:10:00,41.9,41.95,41.9,41.92,191000.0,30.0842,30.1201,30.0842,30.0985,191000.0
2013-10-11 11:20:00,41.92,41.95,41.89,41.92,112700.0,30.0985,30.1201,30.077,30.0985,112700.0
2013-10-11 11:30:00,41.93,42.02,41.93,42.01,166300.0,30.1057,30.1703,30.1057,30.1632,166300.0
2013-10-11 11:40:00,42.02,42.06,42.0,42.05,271100.0,30.1703,30.1991,30.156,30.1919,271100.0
2013-10-11 11:50:00,42.05,42.08,42.01,42.08,197900.0,30.1919,30.2134,30.1632,30.2134,197900.0
2013-10-11 12:00:00,42.07,42.13,42.06,42.1,271300.0,30.2062,30.2493,30.1991,30.2278,271300.0
2013-10-11 12:10:00,42.1,42.14,42.07,42.14,194300.0,30.2278,30.2565,30.2062,30.2565,194300.0
2013-10-11 12:20:00,42.14,42.15,42.11,42.12,231200.0,30.2565,30.2637,30.235,30.2421,231200.0
2013-10-11 12:30:00,42.12,42.13,42.08,42.08,168700.0,30.2421,30.2493,30.2134,30.2134,168700.0
2013-10-11 12:40:00,42.08,42.11,42.08,42.09,285800.0,30.2134,30.235,30.2134,30.2206,285800.0
2013-10-11 12:50:00,42.09,42.13,42.09,42.13,269700.0,30.2206,30.2493,30.2206,30.2493,269700.0
2013-10-11 13:00:00,42.13,42.16,42.1,42.13,718000.0,30.2493,30.2709,30.2278,30.2493,718000.0
2013-10-11 13:10:00,42.14,42.14,42.05,42.05,241100.0,30.2565,30.2565,30.1919,30.1919,241100.0
2013-10-11 13:20:00,42.05,42.08,42.04,42.07,118200.0,30.1919,30.2134,30.1847,30.2062,118200.0
2013-10-11 13:30:00,42.07,42.08,42.05,42.07,338700.0,30.2062,30.2134,30.1919,30.2062,338700.0
2013-10-11 13:40:00,42.07,42.08,42.04,42.04,161900.0,30.2062,30.2134,30.1847,30.1847,161900.0
2013-10-11 13:50:00,42.04,42.06,42.02,42.05,141400.0,30.1847,30.1991,30.1703,30.1919,141400.0
2013-10-11 14:00:00,42.06,42.1,42.04,42.09,104100.0,30.1991,30.2278,30.1847,30.2206,104100.0
2013-10-11 14:10:00,42.1,42.12,42.08,42.09,93300.0,30.2278,30.2421,30.2134,30.2206,93300.0
2013-10-11 14:20:00,42.09,42.12,42.08,42.09,93600.0,30.2206,30.2421,30.2134,30.2206,93600.0
2013-10-11 14:30:00,42.09,42.1,42.05,42.06,106800.0,30.2206,30.2278,30.1919,30.1991,106800.0
2013-10-11 14:40:00,42.06,42.09,42.05,42.09,131300.0,30.1991,30.2206,30.1919,30.2206,131300.0
2013-10-11 14:50:00,42.07,42.11,42.06,42.1,130500.0,30.2062,30.235,30.1991,30.2278,130500.0
2013-10-11 15:00:00,42.1,42.12,42.07,42.08,190800.0,30.2278,30.2421,30.2062,30.2134,190800.0
2013-10-11 15:10:00,42.08,42.1,42.01,42.04,287800.0,30.2134,30.2278,30.1632,30.1847,287800.0
2013-10-11 15:20:00,42.05,42.08,42.02,42.07,197400.0,30.1919,30.2134,30.1703,30.2062,197400.0
2013-10-11 15:30:00,42.07,42.11,42.07,42.07,315600.0,30.2062,30.235,30.2062,30.2062,315600.0
2013-10-11 15:40:00,42.07,42.09,42.05,42.06,441400.0,30.2062,30.2206,30.1919,30.1991,441400.0
2013-10-11 15:50:00,42.06,42.19,42.04,42.15,941100.0,30.1991,30.2924,30.1847,30.2637,941100.0
2013-10-14 09:30:00,41.8,41.88,41.71,41.85,504800.0,30.0124,30.0698,29.9478,30.0483,504800.0
2013-10-14 09:40:00,41.85,41.87,41.82,41.84,146500.0,30.0483,30.0626,30.0267,30.0411,146500.0
2013-10-14 09:50:00,41.85,41.95,41.85,41.93,631400.0,30.0483,30.1201,30.0483,30.1057,631400.0
2013-10-14 10:00:00,41.93,41.94,41.89,41.92,334200.0,30.1057,30.1129,30.077,30.0985,334200.0
2013-10-14 10:10:00,41.91,41.95,41.89,41.91,337100.0,30.0914,30.1201,30.077,30.0914,337100.0
2013-10-14 10:20:00,41.91,41.98,41.91,41.98,288200.0,30.0914,30.1416,30.0914,30.1416,288200.0
2013-10-14 10:30:00,41.97,41.99,41.96,41.97,245400.0,30.1344,30.1488,30.1273,30.1344,245400.0
2013-10-14 10:40:00,41.96,42.0,41.95,41.95,314800.0,30.1273,30.156,30.1201,30.1201,314800.0
2013-10-14 10:50:00,41.96,42.0,41.93,41.98,341400.0,30.1273,30.156,30.1057,30.1416,341400.0
2013-10-14 11:00:00,41.98,42.0,41.95,41.99,703700.0,30.1416,30.156,30.1201,30.1488,703700.0
2013-10-14 11:10:00,41.99,42.02,41.98,42.0,296000.0,30.1488,30.1703,30.1416,30.156,296000.0
2013-10-14 11:20:00,42.0,42.02,41.98,42.02,208600.0,30.156,30.1703,30.1416,30.1703,208600.0
2013-10-14 11:30:00,42.02,42.09,42.02,42.07,151600.0,30.1703,30.2206,30.1703,30.2062,151600.0
2013-10-14 11:40:00,42.07,42.1,42.05,42.09,127500.0,30.2062,30.2278,30.1919,30.2206,127500.0
2013-10-14 11:50:00,42.1,42.17,42.09,42.17,327800.0,30.2278,30.278,30.2206,30.278,327800.0
2013-10-14 12:00:00,42.16,42.18,42.15,42.16,106600.0,30.2709,30.2852,30.2637,30.2709,106600.0
2013-10-14 12:10:00,42.15,42.17,42.13,42.15,117000.0,30.2637,30.278,30.2493,30.2637,117000.0
2013-10-14 12:20:00,42.16,42.16,42.12,42.15,175700.0,30.2709,30.2709,30.2421,30.2637,175700.0
2013-10-14 12:30:00,42.15,42.22,42.15,42.2,352900.0,30.2637,30.3139,30.2637,30.2996,352900.0
2013-10-14 12:40:00,42.2,42.22,42.18,42.21,93700.0,30.2996,30.3139,30.2852,30.3068,93700.0
2013-10-14 12:50:00,42.21,42.22,42.2,42.21,150800.0,30.3068,30.3139,30.2996,30.3068,150800.0
2013-10-14 13:00:00,42.21,42.23,42.19,42.22,210200.0,30.3068,30.3211,30.2924,30.3139,210200.0
2013-10-14 13:10:00,42.22,42.3,42.22,42.29,606900.0,30.3139,30.3714,30.3139,30.3642,606900.0
2013-10-14 13:20:00,42.29,42.32,42.27,42.32,193000.0,30.3642,30.3857,30.3498,30.3857,193000.0
2013-10-14 13:30:00,42.32,42.35,42.32,42.34,257500.0,30.3857,30.4073,30.3857,30.4001,257500.0
2013-10-14 13:40:00,42.35,42.35,42.29,42.3,2816000.0,30.4073,30.4073,30.3642,30.3714,2816000.0
2013-10-14 13:50:00,42.31,42.33,42.29,42.33,228700.0,30.3786,30.3929,30.3642,30.3929,228700.0
2013-10-14 14:00:00,42.33,42.45,42.31,42.41,542800.0,30.3929,30.4791,30.3786,30.4504,542800.0
2013-10-14 14:10:00,42.41,42.43,42.38,42.43,94000.0,30.4504,30.4647,30.4288,30.4647,94000.0
2013-10-14 14:20:00,42.43,42.45,42.4,42.43,178300.0,30.4647,30.4791,30.4432,30.4647,178300.0
2013-10-14 14:30:00,42.42,42.47,42.42,42.46,230400.0,30.4575,30.4934,30.4575,30.4863,230400.0
2013-10-14 14:40:00,42.45,42.47,42.34,42.41,592800.0,30.4791,30.4934,30.4001,30.4504,592800.0
2013-10-14 14:50:00,42.4,42.41,42.37,42.41,314900.0,30.4432,30.4504,30.4216,30.4504,314900.0
2013-10-14 15:00:00,42.41,42.49,42.36,42.48,351000.0,30.4504,30.5078,30.4145,30.5006,351000.0
2013-10-14 15:10:00,42.49,42.51,42.45,42.45,232100.0,30.5078,30.5222,30.4791,30.4791,232100.0
2013-10-14 15:20:00,42.45,42.45,42.41,42.45,220300.0,30.4791,30.4791,30.4504,30.4791,220300.0
2013-10-14 15:30:00,42.45,42.49,42.42,42.43,469100.0,30.4791,30.5078,30.4575,30.4647,469100.0
2013-10-14 15:40:00,42.43,42.44,42.35,42.37,385500.0,30.4647,30.4719,30.4073,30.4216,385500.0
2013-10-14 15:50:00,42.36,42.45,42.36,42.43,658400.0,30.4145,30.4791,30.4145,30.4647,658400.0
2013-10-15 09:30:00,42.19,42.26,42.15,42.19,789600.0,30.2924,30.3427,30.2637,30.2924,789600.0
2013-10-15 09:40:00,42.18,42.21,42.13,42.16,421900.0,30.2852,30.3068,30.2493,30.2709,421900.0
2013-10-15 09:50:00,42.16,42.24,42.16,42.21,468800.0,30.2709,30.3283,30.2709,30.3068,468800.0
2013-10-15 10:00:00,42.22,42.25,42.17,42.24,696000.0,30.3139,30.3355,30.278,30.3283,696000.0
2013-10-15 10:10:00,42.24,42.3,42.22,42.22,456500.0,30.3283,30.3714,30.3139,30.3139,456500.0
2013-10-15 10:20:00,42.23,42.27,42.22,42.24,285400.0,30.3211,30.3498,30.3139,30.3283,285400.0
2013-10-15 10:30:00,42.24,42.27,42.22,42.26,292000.0,30.3283,30.3498,30.3139,30.3427,292000.0
2013-10-15 10:40:00,42.25,42.27,42.18,42.22,515900.0,30.3355,30.3498,30.2852,30.3139,515900.0
2013-10-15 10:50:00,42.22,42.24,42.17,42.19,300500.0,30.3139,30.3283,30.278,30.2924,300500.0
2013-10-15 11:00:00,42.19,42.24,42.14,42.16,291500.0,30.2924,30.3283,30.2565,30.2709,291500.0
2013-10-15 11:10:00,42.16,42.28,42.14,42.23,580700.0,30.2709,30.357,30.2565,30.3211,580700.0
2013-10-15 11:20:00,42.23,42.29,42.23,42.24,290700.0,30.3211,30.3642,30.3211,30.3283,290700.0
2013-10-15 11:30:00,42.24,42.27,42.16,42.18,468100.0,30.3283,30.3498,30.2709,30.2852,468100.0
2013-10-15 11:40:00,42.17,42.18,42.1,42.11,471400.0,30.278,30.2852,30.2278,30.235,471400.0
2013-10-15 11:50:00,42.11,42.18,42.11,42.13,267700.0,30.235,30.2852,30.235,30.2493,267700.0
2013-10-15 12:00:00,42.12,42.14,42.08,42.12,254300.0,30.2421,30.2565,30.2134,30.2421,254300.0
2013-10-15 12:10:00,42.12,42.14,42.07,42.09,137700.0,30.2421,30.2565,30.2062,30.2206,137700.0
2013-10-15 12:20:00,42.09,42.12,42.07,42.09,192800.0,30.2206,30.2421,30.2062,30.2206,192800.0
2013-10-15 12:30:00,42.08,42.13,42.07,42.09,289200.0,30.2134,30.2493,30.2062,30.2206,289200.0
2013-10-15 12:40:00,42.09,42.11,42.07,42.08,148200.0,30.2206,30.235,30.2062,30.2134,148200.0
2013-10-15 12:50:00,42.08,42.08,42.03,42.06,105900.0,30.2134,30.2134,30.1775,30.1991,105900.0
2013-10-15 13:00:00,42.06,42.07,42.01,42.03,128300.0,30.1991,30.2062,30.1632,30.1775,128300.0
2013-10-15 13:10:00,42.02,42.08,42.01,42.05,93100.0,30.1703,30.2134,30.1632,30.1919,93100.0
2013-10-15 13:20:00,42.05,42.05,41.99,41.99,107300.0,30.1919,30.1919,30.1488,30.1488,107300.0
2013-10-15 13:30:00,42.0,42.04,41.98,42.02,147000.0,30.156,30.1847,30.1416,30.1703,147000.0
2013-10-15 13:40:00,42.02,42.08,42.01,42.06,104000.0,30.1703,30.2134,30.1632,30.1991,104000.0
2013-10-15 13:50:00,42.06,42.09,42.03,42.07,118200.0,30.1991,30.2206,30.1775,30.2062,118200.0
2013-10-15 14:00:00,42.07,42.1,42.03,42.04,179000.0,30.2062,30.2278,30.1775,30.1847,179000.0
2013-10-15 14:10:00,42.04,42.04,41.98,42.01,337900.0,30.1847,30.1847,30.1416,30.1632,337900.0
2013-10-15 14:20:00,42.0,42.0,41.89,41.89,2870400.0,30.156,30.156,30.077,30.077,2870400.0
2013-10-15 14:30:00,41.9,41.9,41.77,41.84,562900.0,30.0842,30.0842,29.9908,30.0411,562900.0
2013-10-15 14:40:00,41.84,41.89,41.79,41.85,626700.0,30.0411,30.077,30.0052,30.0483,626700.0
2013-10-15 14:50:00,41.85,41.92,41.84,41.9,715300.0,30.0483,30.0985,30.0411,30.0842,715300.0
2013-10-15 15:00:00,41.9,41.97,41.84,41.97,737900.0,30.0842,30.1344,30.0411,30.1344,737900.0
2013-10-15 15:10:00,41.97,41.99,41.9,41.93,703300.0,30.1344,30.1488,30.0842,30.1057,703300.0
2013-10-15 15:20:00,41.93,41.94,41.9,41.92,592700.0,30.1057,30.1129,30.0842,30.0985,592700.0
2013-10-15 15:30:00,41.92,41.92,41.84,41.85,1226400.0,30.0985,30.0985,30.0411,30.0483,1226400.0
2013-10-15 15:40:00,41.86,41.92,41.83,41.92,537200.0,30.0555,30.0985,30.0339,30.0985,537200.0
2013-10-15 15:50:00,41.92,41.97,41.88,41.9,972800.0,30.0985,30.1344,30.0698,30.0842,972800.0
2013-10-16 09:30:00,42.1,42.16,42.08,42.1,1148500.0,30.2278,30.2709,30.2134,30.2278,1148500.0
2013-10-16 09:40:00,42.1,42.1,42.05,42.09,436500.0,30.2278,30.2278,30.1919,30.2206,436500.0
2013-10-16 09:50:00,42.09,42.33,42.09,42.29,359300.0,30.2206,30.3929,30.2206,30.3642,359300.0
2013-10-16 10:00:00,42.3,42.38,42.2,42.29,530300.0,30.3714,30.4288,30.2996,30.3642,530300.0
2013-10-16 10:10:00,42.29,42.37,42.23,42.35,1173500.0,30.3642,30.4216,30.3211,30.4073,1173500.0
2013-10-16 10:20:00,42.36,42.37,42.24,42.24,1018900.0,30.4145,30.4216,30.3283,30.3283,1018900.0
2013-10-16 10:30:00,42.24,42.26,42.17,42.18,855500.0,30.3283,30.3427,30.278,30.2852,855500.0
2013-10-16 10:40:00,42.17,42.27,42.16,42.27,238200.0,30.278,30.3498,30.2709,30.3498,238200.0
2013-10-16 10:50:00,42.27,42.28,42.21,42.24,607300.0,30.3498,30.357,30.3068,30.3283,607300.0
2013-10-16 11:00:00,42.23,42.32,42.22,42.31,911500.0,30.3211,30.3857,30.3139,30.3786,911500.0
2013-10-16 11:10:00,42.31,42.34,42.26,42.26,526200.0,30.3786,30.4001,30.3427,30.3427,526200.0
2013-10-16 11:20:00,42.26,42.28,42.18,42.19,314000.0,30.3427,30.357,30.2852,30.2924,314000.0
2013-10-16 11:30:00,42.2,42.29,42.15,42.16,659800.0,30.2996,30.3642,30.2637,30.2709,659800.0
2013-10-16 11:40:00,42.17,42.18,42.15,42.15,495800.0,30.278,30.2852,30.2637,30.2637,495800.0
2013-10-16 11:50:00,42.15,42.21,42.15,42.2,113100.0,30.2637,30.3068,30.2637,30.2996,113100.0
2013-10-16 12:00:00,42.19,42.25,42.17,42.25,166600.0,30.2924,30.3355,30.278,30.3355,166600.0
2013-10-16 12:10:00,42.25,42.32,42.25,42.32,234700.0,30.3355,30.3857,30.3355,30.3857,234700.0
2013-10-16 12:20:00,42.31,42.32,42.27,42.27,257500.0,30.3786,30.3857,30.3498,30.3498,257500.0
2013-10-16 12:30:00,42.26,42.27,42.2,42.27,513000.0,30.3427,30.3498,30.2996,30.3498,513000.0
2013-10-16 12:40:00,42.28,42.29,42.23,42.24,1135100.0,30.357,30.3642,30.3211,30.3283,1135100.0
2013-10-16 12:50:00,42.25,42.26,42.22,42.25,171600.0,30.3355,30.3427,30.3139,30.3355,171600.0
2013-10-16 13:00:00,42.25,42.26,42.24,42.24,105200.0,30.3355,30.3427,30.3283,30.3283,105200.0
2013-10-16 13:10:00,42.24,42.3,42.23,42.3,104200.0,30.3283,30.3714,30.3211,30.3714,104200.0
2013-10-16 13:20:00,42.31,42.4,42.3,42.39,163700.0,30.3786,30.4432,30.3714,30.436,163700.0
2013-10-16 13:30:00,42.39,42.4,42.35,42.4,180900.0,30.436,30.4432,30.4073,30.4432,180900.0
2013-10-16 13:40:00,42.39,42.4,42.33,42.33,218000.0,30.436,30.4432,30.3929,30.3929,218000.0
2013-10-16 13:50:00,42.33,42.34,42.29,42.3,154300.0,30.3929,30.4001,30.3642,30.3714,154300.0
2013-10-16 14:00:00,42.3,42.32,42.28,42.32,112900.0,30.3714,30.3857,30.357,30.3857,112900.0
2013-10-16 14:10:00,42.32,42.33,42.28,42.3,149000.0,30.3857,30.3929,30.357,30.3714,149000.0
2013-10-16 14:20:00,42.3,42.3,42.21,42.22,325100.0,30.3714,30.3714,30.3068,30.3139,325100.0
2013-10-16 14:30:00,42.22,42.29,42.22,42.25,1155900.0,30.3139,30.3642,30.3139,30.3355,1155900.0
2013-10-16 14:40:00,42.25,42.32,42.23,42.31,306600.0,30.3355,30.3857,30.3211,30.3786,306600.0
2013-10-16 14:50:00,42.32,42.32,42.25,42.27,130500.0,30.3857,30.3857,30.3355,30.3498,130500.0
2013-10-16 15:00:00,42.27,42.28,42.23,42.25,134500.0,30.3498,30.357,30.3211,30.3355,134500.0
2013-10-16 15:10:00,42.24,42.3,42.24,42.3,199500.0,30.3283,30.3714,30.3283,30.3714,199500.0
2013-10-16 15:20:00,42.29,42.3,42.22,42.22,225800.0,30.3642,30.3714,30.3139,30.3139,225800.0
2013-10-16 15:30:00,42.21,42.23,42.17,42.21,383400.0,30.3068,30.3211,30.278,30.3068,383400.0
2013-10-16 15:40:00,42.22,42.25,42.2,42.23,396500.0,30.3139,30.3355,30.2996,30.3211,396500.0
2013-10-16 15:50:00,42.23,42.25,42.22,42.23,844600.0,30.3211,30.3355,30.3139,30.3211,844600.0
2013-10-17 09:30:00,42.18,42.24,42.1,42.22,506400.0,30.2852,30.3283,30.2278,30.3139,506400.0
2013-10-17 09:40:00,42.22,42.28,42.22,42.23,1533300.0,30.3139,30.357,30.3139,30.3211,1533300.0
2013-10-17 09:50:00,42.23,42.25,42.21,42.25,539000.0,30.3211,30.3355,30.3068,30.3355,539000.0
2013-10-17 10:00:00,42.25,42.32,42.22,42.24,719400.0,30.3355,30.3857,30.3139,30.3283,719400.0
2013-10-17 10:10:00,42.24,42.25,42.19,42.23,1470600.0,30.3283,30.3355,30.2924,30.3211,1470600.0
2013-10-17 10:20:00,42.23,42.27,42.21,42.25,246600.0,30.3211,30.3498,30.3068,30.3355,246600.0
2013-10-17 10:30:00,42.25,42.29,42.25,42.29,160900.0,30.3355,30.3642,30.3355,30.3642,160900.0
2013-10-17 10:40:00,42.29,42.32,42.26,42.27,253600.0,30.3642,30.3857,30.3427,30.3498,253600.0
2013-10-17 10:50:00,42.26,42.28,42.23,42.24,141500.0,30.3427,30.357,30.3211,30.3283,141500.0
2013-10-17 11:00:00,42.24,42.29,42.23,42.27,406300.0,30.3283,30.3642,30.3211,30.3498,406300.0
2013-10-17 11:10:00,42.27,42.29,42.26,42.28,243100.0,30.3498,30.3642,30.3427,30.357,243100.0
2013-10-17 11:20:00,42.28,42.29,42.25,42.26,220600.0,30.357,30.3642,30.3355,30.3427,220600.0
2013-10-17 11:30:00,42.26,42.3,42.24,42.27,224300.0,30.3427,30.3714,30.3283,30.3498,224300.0
2013-10-17 11:40:00,42.27,42.36,42.26,42.36,106600.0,30.3498,30.4145,30.3427,30.4145,106600.0
2013-10-17 11:50:00,42.36,42.4,42.32,42.34,182600.0,30.4145,30.4432,30.3857,30.4001,182600.0
2013-10-17 12:00:00,42.34,42.35,42.3,42.31,133000.0,30.4001,30.4073,30.3714,30.3786,133000.0
2013-10-17 12:10:00,42.3,42.36,42.29,42.35,228600.0,30.3714,30.4145,30.3642,30.4073,228600.0
2013-10-17 12:20:00,42.35,42.35,42.32,42.33,133100.0,30.4073,30.4073,30.3857,30.3929,133100.0
2013-10-17 12:30:00,42.32,42.35,42.31,42.34,124400.0,30.3857,30.4073,30.3786,30.4001,124400.0
2013-10-17 12:40:00,42.34,42.36,42.33,42.34,97800.0,30.4001,30.4145,30.3929,30.4001,97800.0
2013-10-17 12:50:00,42.34,42.35,42.33,42.35,269500.0,30.4001,30.4073,30.3929,30.4073,269500.0
2013-10-17 13:00:00,42.35,42.37,42.32,42.34,140700.0,30.4073,30.4216,30.3857,30.4001,140700.0
2013-10-17 13:10:00,42.34,42.35,42.28,42.28,458800.0,30.4001,30.4073,30.357,30.357,458800.0
2013-10-17 13:20:00,42.29,42.3,42.26,42.26,151100.0,30.3642,30.3714,30.3427,30.3427,151100.0
2013-10-17 13:30:00,42.26,42.28,42.25,42.27,180600.0,30.3427,30.357,30.3355,30.3498,180600.0
2013-10-17 13:40:00,42.26,42.28,42.26,42.27,148300.0,30.3427,30.357,30.3427,30.3498,148300.0
2013-10-17 13:50:00,42.27,42.29,42.25,42.27,345500.0,30.3498,30.3642,30.3355,30.3498,345500.0
2013-10-17 14:00:00,42.27,42.3,42.25,42.29,571200.0,30.3498,30.3714,30.3355,30.3642,571200.0
2013-10-17 14:10:00,42.29,42.31,42.27,42.29,476700.0,30.3642,30.3786,30.3498,30.3642,476700.0
2013-10-17 14:20:00,42.29,42.33,42.28,42.31,425600.0,30.3642,30.3929,30.357,30.3786,425600.0
2013-10-17 14:30:00,42.32,42.34,42.31,42.34,450500.0,30.3857,30.4001,30.3786,30.4001,450500.0
2013-10-17 14:40:00,42.34,42.37,42.33,42.36,653000.0,30.4001,30.4216,30.3929,30.4145,653000.0
2013-10-17 14:50:00,42.36,42.38,42.35,42.37,428100.0,30.4145,30.4288,30.4073,30.4216,428100.0
2013-10-17 15:00:00,42.37,42.39,42.34,42.38,202500.0,30.4216,30.436,30.4001,30.4288,202500.0
2013-10-17 15:10:00,42.39,42.39,42.36,42.37,177300.0,30.436,30.436,30.4145,30.4216,177300.0
2013-10-17 15:20:00,42.37,42.38,42.34,42.36,188200.0,30.4216,30.4288,30.4001,30.4145,188200.0
2013-10-17 15:30:00,42.35,42.39,42.34,42.39,234000.0,30.4073,30.436,30.4001,30.436,234000.0
2013-10-17 15:40:00,42.39,42.48,42.33,42.48,2387000.0,30.436,30.5006,30.3929,30.5006,2387000.0
2013-10-17 15:50:00,42.48,42.54,42.45,42.5,1443100.0,30.5006,30.5437,30.4791,30.515,1443100.0
2013-10-18 09:30:00,42.69,42.69,42.49,42.56,799600.0,30.6514,30.6514,30.5078,30.5581,799600.0
2013-10-18 09:40:00,42.55,42.68,42.54,42.62,748200.0,30.5509,30.6442,30.5437,30.6011,748200.0
2013-10-18 09:50:00,42.63,42.73,42.61,42.72,286900.0,30.6083,30.6801,30.594,30.6729,286900.0
2013-10-18 10:00:00,42.72,42.74,42.65,42.7,366200.0,30.6729,30.6873,30.6227,30.6586,366200.0
2013-10-18 10:10:00,42.69,42.7,42.61,42.64,292200.0,30.6514,30.6586,30.594,30.6155,292200.0
2013-10-18 10:20:00,42.64,42.64,42.61,42.62,251900.0,30.6155,30.6155,30.594,30.6011,251900.0
2013-10-18 10:30:00,42.62,42.63,42.59,42.63,321200.0,30.6011,30.6083,30.5796,30.6083,321200.0
2013-10-18 10:40:00,42.63,42.66,42.62,42.64,251400.0,30.6083,30.6299,30.6011,30.6155,251400.0
2013-10-18 10:50:00,42.64,42.67,42.62,42.63,234800.0,30.6155,30.637,30.6011,30.6083,234800.0
2013-10-18 11:00:00,42.63,42.63,42.59,42.61,294300.0,30.6083,30.6083,30.5796,30.594,294300.0
2013-10-18 11:10:00,42.6,42.65,42.59,42.62,301000.0,30.5868,30.6227,30.5796,30.6011,301000.0
2013-10-18 11:20:00,42.63,42.63,42.57,42.6,153200.0,30.6083,30.6083,30.5652,30.5868,153200.0
2013-10-18 11:30:00,42.6,42.65,42.6,42.62,176500.0,30.5868,30.6227,30.5868,30.6011,176500.0
2013-10-18 11:40:00,42.62,42.64,42.61,42.63,107700.0,30.6011,30.6155,30.594,30.6083,107700.0
2013-10-18 11:50:00,42.62,42.62,42.56,42.57,258100.0,30.6011,30.6011,30.5581,30.5652,258100.0
2013-10-18 12:00:00,42.58,42.6,42.55,42.6,232200.0,30.5724,30.5868,30.5509,30.5868,232200.0
2013-10-18 12:10:00,42.59,42.65,42.59,42.61,488700.0,30.5796,30.6227,30.5796,30.594,488700.0
2013-10-18 12:20:00,42.61,42.61,42.57,42.58,280800.0,30.594,30.594,30.5652,30.5724,280800.0
2013-10-18 12:30:00,42.57,42.64,42.57,42.61,426100.0,30.5652,30.6155,30.5652,30.594,426100.0
2013-10-18 12:40:00,42.61,42.64,42.6,42.64,338000.0,30.594,30.6155,30.5868,30.6155,338000.0
2013-10-18 12:50:00,42.64,42.64,42.59,42.59,463400.0,30.6155,30.6155,30.5796,30.5796,463400.0
2013-10-18 13:00:00,42.6,42.64,42.59,42.64,515300.0,30.5868,30.6155,30.5796,30.6155,515300.0
2013-10-18 13:10:00,42.64,42.64,42.6,42.61,222700.0,30.6155,30.6155,30.5868,30.594,222700.0
2013-10-18 13:20:00,42.6,42.62,42.58,42.61,427700.0,30.5868,30.6011,30.5724,30.594,427700.0
2013-10-18 13:30:00,42.61,42.61,42.57,42.58,451600.0,30.594,30.594,30.5652,30.5724,451600.0
2013-10-18 13:40:00,42.58,42.6,42.56,42.58,622400.0,30.5724,30.5868,30.5581,30.5724,622400.0
2013-10-18 13:50:00,42.58,42.59,42.57,42.59,139200.0,30.5724,30.5796,30.5652,30.5796,139200.0
2013-10-18 14:00:00,42.59,42.6,42.57,42.58,267700.0,30.5796,30.5868,30.5652,30.5724,267700.0
2013-10-18 14:10:00,42.58,42.58,42.52,42.56,289500.0,30.5724,30.5724,30.5293,30.5581,289500.0
2013-10-18 14:20:00,42.56,42.6,42.56,42.6,244300.0,30.5581,30.5868,30.5581,30.5868,244300.0
2013-10-18 14:30:00,42.59,42.62,42.58,42.6,279700.0,30.5796,30.6011,30.5724,30.5868,279700.0
2013-10-18 14:40:00,42.59,42.64,42.59,42.62,997100.0,30.5796,30.6155,30.5796,30.6011,997100.0
2013-10-18 14:50:00,42.61,42.61,42.55,42.55,322300.0,30.594,30.594,30.5509,30.5509,322300.0
2013-10-18 15:00:00,42.56,42.58,42.54,42.55,276000.0,30.5581,30.5724,30.5437,30.5509,276000.0
2013-10-18 15:10:00,42.55,42.57,42.52,42.55,351200.0,30.5509,30.5652,30.5293,30.5509,351200.0
2013-10-18 15:20:00,42.55,42.55,42.52,42.54,285400.0,30.5509,30.5509,30.5293,30.5437,285400.0
2013-10-18 15:30:00,42.54,42.56,42.49,42.5,899800.0,30.5437,30.5581,30.5078,30.515,899800.0
2013-10-18 15:40:00,42.5,42.5,42.47,42.48,430700.0,30.515,30.515,30.4934,30.5006,430700.0
2013-10-18 15:50:00,42.49,42.53,42.48,42.49,1604700.0,30.5078,30.5365,30.5006,30.5078,1604700.0
2013-10-21 09:30:00,42.56,42.56,42.46,42.49,745700.0,30.5581,30.5581,30.4863,30.5078,745700.0
2013-10-21 09:40:00,42.49,42.51,42.44,42.48,286700.0,30.5078,30.5222,30.4719,30.5006,286700.0
2013-10-21 09:50:00,42.49,42.59,42.49,42.59,160100.0,30.5078,30.5796,30.5078,30.5796,160100.0
2013-10-21 10:00:00,42.59,42.62,42.56,42.57,594700.0,30.5796,30.6011,30.5581,30.5652,594700.0
2013-10-21 10:10:00,42.58,42.59,42.51,42.53,110400.0,30.5724,30.5796,30.5222,30.5365,110400.0
2013-10-21 10:20:00,42.52,42.56,42.52,42.54,212000.0,30.5293,30.5581,30.5293,30.5437,212000.0
2013-10-21 10:30:00,42.53,42.55,42.49,42.5,377600.0,30.5365,30.5509,30.5078,30.515,377600.0
2013-10-21 10:40:00,42.51,42.51,42.43,42.44,570300.0,30.5222,30.5222,30.4647,30.4719,570300.0
2013-10-21 10:50:00,42.45,42.46,42.41,42.43,220600.0,30.4791,30.4863,30.4504,30.4647,220600.0
2013-10-21 11:00:00,42.43,42.44,42.41,42.41,269500.0,30.4647,30.4719,30.4504,30.4504,269500.0
2013-10-21 11:10:00,42.41,42.44,42.4,42.43,218300.0,30.4504,30.4719,30.4432,30.4647,218300.0
2013-10-21 11:20:00,42.43,42.43,42.4,42.42,308500.0,30.4647,30.4647,30.4432,30.4575,308500.0
2013-10-21 11:30:00,42.43,42.43,42.38,42.39,319500.0,30.4647,30.4647,30.4288,30.436,319500.0
2013-10-21 11:40:00,42.39,42.41,42.38,42.39,312800.0,30.436,30.4504,30.4288,30.436,312800.0
2013-10-21 11:50:00,42.38,42.41,42.36,42.41,340300.0,30.4288,30.4504,30.4145,30.4504,340300.0
2013-10-21 12:00:00,42.41,42.41,42.36,42.36,252000.0,30.4504,30.4504,30.4145,30.4145,252000.0
2013-10-21 12:10:00,42.36,42.39,42.35,42.39,187200.0,30.4145,30.436,30.4073,30.436,187200.0
2013-10-21 12:20:00,42.39,42.4,42.37,42.38,84700.0,30.436,30.4432,30.4216,30.4288,84700.0
2013-10-21 12:30:00,42.38,42.4,42.37,42.39,71800.0,30.4288,30.4432,30.4216,30.436,71800.0
2013-10-21 12:40:00,42.39,42.4,42.36,42.37,145700.0,30.436,30.4432,30.4145,30.4216,145700.0
2013-10-21 12:50:00,42.36,42.4,42.36,42.4,59100.0,30.4145,30.4432,30.4145,30.4432,59100.0
2013-10-21 13:00:00,42.4,42.42,42.39,42.41,81000.0,30.4432,30.4575,30.436,30.4504,81000.0
2013-10-21 13:10:00,42.41,42.43,42.41,42.42,117400.0,30.4504,30.4647,30.4504,30.4575,117400.0
2013-10-21 13:20:00,42.42,42.43,42.4,42.4,37800.0,30.4575,30.4647,30.4432,30.4432,37800.0
2013-10-21 13:30:00,42.41,42.48,42.39,42.45,286200.0,30.4504,30.5006,30.436,30.4791,286200.0
2013-10-21 13:40:00,42.45,42.49,42.43,42.46,479100.0,30.4791,30.5078,30.4647,30.4863,479100.0
2013-10-21 13:50:00,42.46,42.51,42.45,42.5,292500.0,30.4863,30.5222,30.4791,30.515,292500.0
2013-10-21 14:00:00,42.5,42.5,42.45,42.46,147800.0,30.515,30.515,30.4791,30.4863,147800.0
2013-10-21 14:10:00,42.45,42.46,42.41,42.43,235900.0,30.4791,30.4863,30.4504,30.4647,235900.0
2013-10-21 14:20:00,42.42,42.44,42.4,42.41,369400.0,30.4575,30.4719,30.4432,30.4504,369400.0
2013-10-21 14:30:00,42.42,42.44,42.4,42.43,198700.0,30.4575,30.4719,30.4432,30.4647,198700.0
2013-10-21 14:40:00,42.43,42.45,42.41,42.45,151800.0,30.4647,30.4791,30.4504,30.4791,151800.0
2013-10-21 14:50:00,42.45,42.45,42.41,42.43,119000.0,30.4791,30.4791,30.4504,30.4647,119000.0
2013-10-21 15:00:00,42.43,42.51,42.42,42.49,378800.0,30.4647,30.5222,30.4575,30.5078,378800.0
2013-10-21 15:10:00,42.5,42.54,42.49,42.52,467300.0,30.515,30.5437,30.5078,30.5293,467300.0
2013-10-21 15:20:00,42.51,42.53,42.48,42.49,267800.0,30.5222,30.5365,30.5006,30.5078,267800.0
2013-10-21 15:30:00,42.49,42.49,42.42,42.44,495300.0,30.5078,30.5078,30.4575,30.4719,495300.0
2013-10-21 15:40:00,42.44,42.49,42.42,42.48,200100.0,30.4719,30.5078,30.4575,30.5006,200100.0
2013-10-21 15:50:00,42.49,42.52,42.46,42.51,1004400.0,30.5078,30.5293,30.4863,30.5222,1004400.0
2013-10-22 09:30:00,42.76,42.84,42.72,42.83,1441700.0,30.7017,30.7591,30.6729,30.7519,1441700.0
2013-10-22 09:40:00,42.82,42.94,42.82,42.93,849200.0,30.7447,30.8309,30.7447,30.8237,849200.0
2013-10-22 09:50:00,42.94,43.08,42.93,43.08,615500.0,30.8309,30.9314,30.8237,30.9314,615500.0
2013-10-22 10:00:00,43.08,43.15,43.07,43.11,523000.0,30.9314,30.9817,30.9242,30.953,523000.0
2013-10-22 10:10:00,43.1,43.14,43.09,43.14,619600.0,30.9458,30.9745,30.9386,30.9745,619600.0
2013-10-22 10:20:00,43.14,43.16,43.1,43.12,650900.0,30.9745,30.9889,30.9458,30.9601,650900.0
2013-10-22 10:30:00,43.12,43.13,43.08,43.12,498700.0,30.9601,30.9673,30.9314,30.9601,498700.0
2013-10-22 10:40:00,43.11,43.12,43.03,43.04,946700.0,30.953,30.9601,30.8955,30.9027,946700.0
2013-10-22 10:50:00,43.04,43.05,42.9,42.97,589900.0,30.9027,30.9099,30.8022,30.8524,589900.0
2013-10-22 11:00:00,42.97,43.03,42.95,42.99,614900.0,30.8524,30.8955,30.8381,30.8668,614900.0
2013-10-22 11:10:00,42.99,43.02,42.91,42.97,343200.0,30.8668,30.8883,30.8094,30.8524,343200.0
2013-10-22 11:20:00,42.96,42.97,42.91,42.94,304000.0,30.8453,30.8524,30.8094,30.8309,304000.0
2013-10-22 11:30:00,42.94,43.0,42.9,42.98,211600.0,30.8309,30.874,30.8022,30.8596,211600.0
2013-10-22 11:40:00,42.99,43.01,42.97,42.98,274800.0,30.8668,30.8812,30.8524,30.8596,274800.0
2013-10-22 11:50:00,42.99,43.02,42.98,43.01,113800.0,30.8668,30.8883,30.8596,30.8812,113800.0
2013-10-22 12:00:00,43.02,43.03,42.98,42.99,193700.0,30.8883,30.8955,30.8596,30.8668,193700.0
2013-10-22 12:10:00,42.99,43.0,42.95,42.97,161900.0,30.8668,30.874,30.8381,30.8524,161900.0
2013-10-22 12:20:00,42.97,43.01,42.95,42.99,197000.0,30.8524,30.8812,30.8381,30.8668,197000.0
2013-10-22 12:30:00,42.99,43.0,42.95,42.95,179800.0,30.8668,30.874,30.8381,30.8381,179800.0
2013-10-22 12:40:00,42.96,42.97,42.91,42.93,198500.0,30.8453,30.8524,30.8094,30.8237,198500.0
2013-10-22 12:50:00,42.93,42.97,42.92,42.97,230000.0,30.8237,30.8524,30.8165,30.8524,230000.0
2013-10-22 13:00:00,42.97,43.0,42.95,42.99,242700.0,30.8524,30.874,30.8381,30.8668,242700.0
2013-10-22 13:10:00,42.98,43.01,42.97,43.0,159700.0,30.8596,30.8812,30.8524,30.874,159700.0
2013-10-22 13:20:00,43.01,43.02,42.99,42.99,218300.0,30.8812,30.8883,30.8668,30.8668,218300.0
2013-10-22 13:30:00,42.99,43.02,42.95,43.02,575800.0,30.8668,30.8883,30.8381,30.8883,575800.0
2013-10-22 13:40:00,43.02,43.02,42.98,43.01,292400.0,30.8883,30.8883,30.8596,30.8812,292400.0
2013-10-22 13:50:00,43.02,43.04,43.01,43.02,164700.0,30.8883,30.9027,30.8812,30.8883,164700.0
2013-10-22 14:00:00,43.03,43.05,43.01,43.05,464600.0,30.8955,30.9099,30.8812,30.9099,464600.0
2013-10-22 14:10:00,43.05,43.08,43.04,43.08,326100.0,30.9099,30.9314,30.9027,30.9314,326100.0
2013-10-22 14:20:00,43.07,43.07,43.01,43.03,457700.0,30.9242,30.9242,30.8812,30.8955,457700.0
2013-10-22 14:30:00,43.03,43.07,43.02,43.07,478200.0,30.8955,30.9242,30.8883,30.9242,478200.0
2013-10-22 14:40:00,43.06,43.12,43.06,43.11,525800.0,30.9171,30.9601,30.9171,30.953,525800.0
2013-10-22 14:50:00,43.1,43.14,43.1,43.1,868100.0,30.9458,30.9745,30.9458,30.9458,868100.0
2013-10-22 15:00:00,43.1,43.13,43.09,43.09,269500.0,30.9458,30.9673,30.9386,30.9386,269500.0
2013-10-22 15:10:00,43.1,43.12,43.04,43.05,930200.0,30.9458,30.9601,30.9027,30.9099,930200.0
2013-10-22 15:20:00,43.06,43.09,43.04,43.07,494300.0,30.9171,30.9386,30.9027,30.9242,494300.0
2013-10-22 15:30:00,43.07,43.07,43.02,43.02,338500.0,30.9242,30.9242,30.8883,30.8883,338500.0
2013-10-22 15:40:00,43.03,43.03,42.95,42.95,430300.0,30.8955,30.8955,30.8381,30.8381,430300.0
2013-10-22 15:50:00,42.95,42.98,42.91,42.94,739200.0,30.8381,30.8596,30.8094,30.8309,739200.0
2013-10-23 09:30:00,42.29,42.29,42.15,42.19,868900.0,30.3642,30.3642,30.2637,30.2924,868900.0
2013-10-23 09:40:00,42.18,42.21,42.12,42.14,664000.0,30.2852,30.3068,30.2421,30.2565,664000.0
2013-10-23 09:50:00,42.15,42.18,42.05,42.07,732400.0,30.2637,30.2852,30.1919,30.2062,732400.0
2013-10-23 10:00:00,42.07,42.12,42.03,42.12,496400.0,30.2062,30.2421,30.1775,30.2421,496400.0
2013-10-23 10:10:00,42.11,42.16,42.08,42.11,902100.0,30.235,30.2709,30.2134,30.235,902100.0
2013-10-23 10:20:00,42.11,42.12,42.04,42.06,394700.0,30.235,30.2421,30.1847,30.1991,394700.0
2013-10-23 10:30:00,42.06,42.18,42.05,42.18,650800.0,30.1991,30.2852,30.1919,30.2852,650800.0
2013-10-23 10:40:00,42.18,42.2,42.12,42.12,400600.0,30.2852,30.2996,30.2421,30.2421,400600.0
2013-10-23 10:50:00,42.12,42.15,42.07,42.14,990800.0,30.2421,30.2637,30.2062,30.2565,990800.0
2013-10-23 11:00:00,42.15,42.17,42.13,42.15,204700.0,30.2637,30.278,30.2493,30.2637,204700.0
2013-10-23 11:10:00,42.14,42.18,42.13,42.17,445100.0,30.2565,30.2852,30.2493,30.278,445100.0
2013-10-23 11:20:00,42.17,42.25,42.16,42.18,377300.0,30.278,30.3355,30.2709,30.2852,377300.0
2013-10-23 11:30:00,42.19,42.25,42.19,42.2,288400.0,30.2924,30.3355,30.2924,30.2996,288400.0
2013-10-23 11:40:00,42.21,42.24,42.2,42.23,260700.0,30.3068,30.3283,30.2996,30.3211,260700.0
2013-10-23 11:50:00,42.23,42.26,42.2,42.23,477200.0,30.3211,30.3427,30.2996,30.3211,477200.0
2013-10-23 12:00:00,42.23,42.24,42.19,42.2,875900.0,30.3211,30.3283,30.2924,30.2996,875900.0
2013-10-23 12:10:00,42.2,42.23,42.17,42.19,292700.0,30.2996,30.3211,30.278,30.2924,292700.0
2013-10-23 12:20:00,42.19,42.2,42.13,42.14,277900.0,30.2924,30.2996,30.2493,30.2565,277900.0
2013-10-23 12:30:00,42.15,42.16,42.12,42.15,285100.0,30.2637,30.2709,30.2421,30.2637,285100.0
2013-10-23 12:40:00,42.14,42.16,42.12,42.16,1427300.0,30.2565,30.2709,30.2421,30.2709,1427300.0
2013-10-23 12:50:00,42.16,42.19,42.15,42.18,210900.0,30.2709,30.2924,30.2637,30.2852,210900.0
2013-10-23 13:00:00,42.18,42.2,42.15,42.17,215000.0,30.2852,30.2996,30.2637,30.278,215000.0
2013-10-23 13:10:00,42.16,42.17,42.15,42.16,59800.0,30.2709,30.278,30.2637,30.2709,59800.0
2013-10-23 13:20:00,42.16,42.17,42.13,42.16,399000.0,30.2709,30.278,30.2493,30.2709,399000.0
2013-10-23 13:30:00,42.16,42.16,42.11,42.12,131600.0,30.2709,30.2709,30.235,30.2421,131600.0
2013-10-23 13:40:00,42.11,42.12,42.08,42.1,268200.0,30.235,30.2421,30.2134,30.2278,268200.0
2013-10-23 13:50:00,42.11,42.16,42.1,42.11,166600.0,30.235,30.2709,30.2278,30.235,166600.0
2013-10-23 14:00:00,42.12,42.13,42.09,42.09,213000.0,30.2421,30.2493,30.2206,30.2206,213000.0
2013-10-23 14:10:00,42.09,42.12,42.08,42.09,89800.0,30.2206,30.2421,30.2134,30.2206,89800.0
2013-10-23 14:20:00,42.09,42.1,42.07,42.07,155800.0,30.2206,30.2278,30.2062,30.2062,155800.0
2013-10-23 14:30:00,42.07,42.09,42.04,42.06,299100.0,30.2062,30.2206,30.1847,30.1991,299100.0
2013-10-23 14:40:00,42.05,42.13,42.05,42.12,230500.0,30.1919,30.2493,30.1919,30.2421,230500.0
2013-10-23 14:50:00,42.11,42.12,42.06,42.06,136800.0,30.235,30.2421,30.1991,30.1991,136800.0
2013-10-23 15:00:00,42.06,42.09,42.05,42.06,308200.0,30.1991,30.2206,30.1919,30.1991,308200.0
2013-10-23 15:10:00,42.06,42.09,42.03,42.04,299700.0,30.1991,30.2206,30.1775,30.1847,299700.0
2013-10-23 15:20:00,42.04,42.05,42.02,42.02,221000.0,30.1847,30.1919,30.1703,30.1703,221000.0
2013-10-23 15:30:00,42.02,42.07,42.0,42.03,348500.0,30.1703,30.2062,30.156,30.1775,348500.0
2013-10-23 15:40:00,42.03,42.06,41.97,41.99,907500.0,30.1775,30.1991,30.1344,30.1488,907500.0
2013-10-23 15:50:00,41.99,42.0,41.93,41.97,1244900.0,30.1488,30.156,30.1057,30.1344,1244900.0
2013-10-24 09:30:00,42.13,42.17,41.96,41.97,1114600.0,30.2493,30.278,30.1273,30.1344,1114600.0
2013-10-24 09:40:00,41.97,41.98,41.9,41.91,429600.0,30.1344,30.1416,30.0842,30.0914,429600.0
2013-10-24 09:50:00,41.91,42.0,41.9,41.97,402500.0,30.0914,30.156,30.0842,30.1344,402500.0
2013-10-24 10:00:00,41.97,41.98,41.91,41.95,311800.0,30.1344,30.1416,30.0914,30.1201,311800.0
2013-10-24 10:10:00,41.95,41.98,41.94,41.96,255600.0,30.1201,30.1416,30.1129,30.1273,255600.0
2013-10-24 10:20:00,41.96,41.99,41.92,41.94,346200.0,30.1273,30.1488,30.0985,30.1129,346200.0
2013-10-24 10:30:00,41.94,41.97,41.92,41.93,401800.0,30.1129,30.1344,30.0985,30.1057,401800.0
2013-10-24 10:40:00,41.93,41.96,41.92,41.95,186300.0,30.1057,30.1273,30.0985,30.1201,186300.0
2013-10-24 10:50:00,41.96,41.97,41.93,41.97,347700.0,30.1273,30.1344,30.1057,30.1344,347700.0
2013-10-24 11:00:00,41.96,41.98,41.94,41.98,248000.0,30.1273,30.1416,30.1129,30.1416,248000.0
2013-10-24 11:10:00,41.97,42.01,41.96,41.98,239300.0,30.1344,30.1632,30.1273,30.1416,239300.0
2013-10-24 11:20:00,41.98,42.02,41.97,41.99,124800.0,30.1416,30.1703,30.1344,30.1488,124800.0
2013-10-24 11:30:00,42.0,42.02,41.98,42.02,103700.0,30.156,30.1703,30.1416,30.1703,103700.0
2013-10-24 11:40:00,42.01,42.02,41.96,41.97,158600.0,30.1632,30.1703,30.1273,30.1344,158600.0
2013-10-24 11:50:00,41.97,42.0,41.97,41.99,251600.0,30.1344,30.156,30.1344,30.1488,251600.0
2013-10-24 12:00:00,41.99,41.99,41.94,41.95,1282400.0,30.1488,30.1488,30.1129,30.1201,1282400.0
2013-10-24 12:10:00,41.96,41.96,41.93,41.93,119800.0,30.1273,30.1273,30.1057,30.1057,119800.0
2013-10-24 12:20:00,41.92,41.93,41.9,41.91,122300.0,30.0985,30.1057,30.0842,30.0914,122300.0
2013-10-24 12:30:00,41.91,41.92,41.82,41.82,478100.0,30.0914,30.0985,30.0267,30.0267,478100.0
2013-10-24 12:40:00,41.82,41.85,41.79,41.83,690700.0,30.0267,30.0483,30.0052,30.0339,690700.0
2013-10-24 12:50:00,41.82,41.89,41.81,41.89,564300.0,30.0267,30.077,30.0196,30.077,564300.0
2013-10-24 13:00:00,41.88,41.89,41.85,41.86,342500.0,30.0698,30.077,30.0483,30.0555,342500.0
2013-10-24 13:10:00,41.87,41.87,41.81,41.82,304300.0,30.0626,30.0626,30.0196,30.0267,304300.0
2013-10-24 13:20:00,41.82,41.87,41.81,41.86,330300.0,30.0267,30.0626,30.0196,30.0555,330300.0
2013-10-24 13:30:00,41.85,41.86,41.83,41.84,201100.0,30.0483,30.0555,30.0339,30.0411,201100.0
2013-10-24 13:40:00,41.83,41.85,41.83,41.83,188900.0,30.0339,30.0483,30.0339,30.0339,188900.0
2013-10-24 13:50:00,41.84,41.86,41.82,41.85,261900.0,30.0411,30.0555,30.0267,30.0483,261900.0
2013-10-24 14:00:00,41.86,41.86,41.85,41.86,92800.0,30.0555,30.0555,30.0483,30.0555,92800.0
2013-10-24 14:10:00,41.86,41.86,41.83,41.86,307500.0,30.0555,30.0555,30.0339,30.0555,307500.0
2013-10-24 14:20:00,41.85,41.88,41.85,41.85,374900.0,30.0483,30.0698,30.0483,30.0483,374900.0
2013-10-24 14:30:00,41.86,41.86,41.84,41.86,421400.0,30.0555,30.0555,30.0411,30.0555,421400.0
2013-10-24 14:40:00,41.85,41.9,41.84,41.9,328200.0,30.0483,30.0842,30.0411,30.0842,328200.0
2013-10-24 14:50:00,41.9,41.93,41.89,41.92,224100.0,30.0842,30.1057,30.077,30.0985,224100.0
2013-10-24 15:00:00,41.91,41.93,41.89,41.9,459300.0,30.0914,30.1057,30.077,30.0842,459300.0
2013-10-24 15:10:00,41.9,41.9,41.86,41.87,514300.0,30.0842,30.0842,30.0555,30.0626,514300.0
2013-10-24 15:20:00,41.86,41.88,41.85,41.86,479500.0,30.0555,30.0698,30.0483,30.0555,479500.0
2013-10-24 15:30:00,41.86,41.87,41.84,41.84,434300.0,30.0555,30.0626,30.0411,30.0411,434300.0
2013-10-24 15:40:00,41.84,41.85,41.82,41.84,499900.0,30.0411,30.0483,30.0267,30.0411,499900.0
2013-10-24 15:50:00,41.83,41.9,41.83,41.89,2120400.0,30.0339,30.0842,30.0339,30.077,2120400.0
2013-10-25 09:30:00,41.96,41.98,41.86,41.91,679300.0,30.1273,30.1416,30.0555,30.0914,679300.0
2013-10-25 09:40:00,41.91,41.92,41.81,41.83,571300.0,30.0914,30.0985,30.0196,30.0339,571300.0
2013-10-25 09:50:00,41.83,41.93,41.82,41.91,492700.0,30.0339,30.1057,30.0267,30.0914,492700.0
2013-10-25 10:00:00,41.91,42.0,41.91,41.97,543500.0,30.0914,30.156,30.0914,30.1344,543500.0
2013-10-25 10:10:00,41.97,41.98,41.92,41.95,618200.0,30.1344,30.1416,30.0985,30.1201,618200.0
2013-10-25 10:20:00,41.95,41.97,41.91,41.93,399000.0,30.1201,30.1344,30.0914,30.1057,399000.0
2013-10-25 10:30:00,41.93,41.94,41.87,41.91,489000.0,30.1057,30.1129,30.0626,30.0914,489000.0
2013-10-25 10:40:00,41.91,41.94,41.88,41.93,455800.0,30.0914,30.1129,30.0698,30.1057,455800.0
2013-10-25 10:50:00,41.93,41.96,41.92,41.93,276000.0,30.1057,30.1273,30.0985,30.1057,276000.0
2013-10-25 11:00:00,41.94,41.97,41.92,41.92,359500.0,30.1129,30.1344,30.0985,30.0985,359500.0
2013-10-25 11:10:00,41.92,41.95,41.92,41.92,352200.0,30.0985,30.1201,30.0985,30.0985,352200.0
2013-10-25 11:20:00,41.92,41.95,41.92,41.95,518500.0,30.0985,30.1201,30.0985,30.1201,518500.0
2013-10-25 11:30:00,41.95,42.0,41.95,41.98,482400.0,30.1201,30.156,30.1201,30.1416,482400.0
2013-10-25 11:40:00,41.98,42.0,41.95,41.95,175600.0,30.1416,30.156,30.1201,30.1201,175600.0
2013-10-25 11:50:00,41.95,41.99,41.93,41.98,583300.0,30.1201,30.1488,30.1057,30.1416,583300.0
2013-10-25 12:00:00,41.98,42.03,41.98,42.02,200500.0,30.1416,30.1775,30.1416,30.1703,200500.0
2013-10-25 12:10:00,42.01,42.02,41.97,41.97,487200.0,30.1632,30.1703,30.1344,30.1344,487200.0
2013-10-25 12:20:00,41.97,42.0,41.95,41.95,267600.0,30.1344,30.156,30.1201,30.1201,267600.0
2013-10-25 12:30:00,41.96,42.01,41.95,42.0,174900.0,30.1273,30.1632,30.1201,30.156,174900.0
2013-10-25 12:40:00,41.99,42.0,41.98,41.99,99300.0,30.1488,30.156,30.1416,30.1488,99300.0
2013-10-25 12:50:00,42.0,42.03,42.0,42.02,210500.0,30.156,30.1775,30.156,30.1703,210500.0
2013-10-25 13:00:00,42.02,42.04,42.01,42.04,163400.0,30.1703,30.1847,30.1632,30.1847,163400.0
2013-10-25 13:10:00,42.03,42.07,42.02,42.06,505500.0,30.1775,30.2062,30.1703,30.1991,505500.0
2013-10-25 13:20:00,42.05,42.05,42.01,42.03,616900.0,30.1919,30.1919,30.1632,30.1775,616900.0
2013-10-25 13:30:00,42.03,42.04,42.01,42.02,106100.0,30.1775,30.1847,30.1632,30.1703,106100.0
2013-10-25 13:40:00,42.02,42.04,42.02,42.02,78300.0,30.1703,30.1847,30.1703,30.1703,78300.0
2013-10-25 13:50:00,42.02,42.04,42.02,42.02,127300.0,30.1703,30.1847,30.1703,30.1703,127300.0
2013-10-25 14:00:00,42.03,42.07,42.02,42.05,262200.0,30.1775,30.2062,30.1703,30.1919,262200.0
2013-10-25 14:10:00,42.05,42.06,42.05,42.05,46600.0,30.1919,30.1991,30.1919,30.1919,46600.0
2013-10-25 14:20:00,42.06,42.07,42.04,42.05,354800.0,30.1991,30.2062,30.1847,30.1919,354800.0
2013-10-25 14:30:00,42.05,42.06,42.03,42.03,352200.0,30.1919,30.1991,30.1775,30.1775,352200.0
2013-10-25 14:40:00,42.04,42.06,42.03,42.05,76300.0,30.1847,30.1991,30.1775,30.1919,76300.0
2013-10-25 14:50:00,42.06,42.06,42.02,42.03,124400.0,30.1991,30.1991,30.1703,30.1775,124400.0
2013-10-25 15:00:00,42.03,42.04,41.98,42.0,464100.0,30.1775,30.1847,30.1416,30.156,464100.0
2013-10-25 15:10:00,42.0,42.03,41.99,42.02,260200.0,30.156,30.1775,30.1488,30.1703,260200.0
2013-10-25 15:20:00,42.02,42.03,42.0,42.02,131200.0,30.1703,30.1775,30.156,30.1703,131200.0
2013-10-25 15:30:00,42.03,42.05,42.02,42.05,145500.0,30.1775,30.1919,30.1703,30.1919,145500.0
2013-10-25 15:40:00,42.04,42.11,42.04,42.1,194700.0,30.1847,30.235,30.1847,30.2278,194700.0
2013-10-25 15:50:00,42.11,42.14,42.08,42.1,1298100.0,30.235,30.2565,30.2134,30.2278,1298100.0
2013-10-28 09:30:00,42.07,42.13,42.07,42.12,1270200.0,30.2062,30.2493,30.2062,30.2421,1270200.0
2013-10-28 09:40:00,42.12,42.17,42.09,42.17,934000.0,30.2421,30.278,30.2206,30.278,934000.0
2013-10-28 09:50:00,42.16,42.17,42.12,42.15,517500.0,30.2709,30.278,30.2421,30.2637,517500.0
2013-10-28 10:00:00,42.15,42.24,42.14,42.24,364600.0,30.2637,30.3283,30.2565,30.3283,364600.0
2013-10-28 10:10:00,42.24,42.28,42.23,42.24,590900.0,30.3283,30.357,30.3211,30.3283,590900.0
2013-10-28 10:20:00,42.24,42.25,42.2,42.21,218800.0,30.3283,30.3355,30.2996,30.3068,218800.0
2013-10-28 10:30:00,42.2,42.2,42.16,42.17,352000.0,30.2996,30.2996,30.2709,30.278,352000.0
2013-10-28 10:40:00,42.18,42.19,42.15,42.17,550200.0,30.2852,30.2924,30.2637,30.278,550200.0
2013-10-28 10:50:00,42.17,42.18,42.11,42.12,195900.0,30.278,30.2852,30.235,30.2421,195900.0
2013-10-28 11:00:00,42.12,42.13,42.1,42.12,429500.0,30.2421,30.2493,30.2278,30.2421,429500.0
2013-10-28 11:10:00,42.12,42.16,42.11,42.16,204800.0,30.2421,30.2709,30.235,30.2709,204800.0
2013-10-28 11:20:00,42.15,42.2,42.13,42.2,243400.0,30.2637,30.2996,30.2493,30.2996,243400.0
2013-10-28 11:30:00,42.2,42.22,42.18,42.21,204000.0,30.2996,30.3139,30.2852,30.3068,204000.0
2013-10-28 11:40:00,42.21,42.22,42.16,42.18,248300.0,30.3068,30.3139,30.2709,30.2852,248300.0
2013-10-28 11:50:00,42.17,42.22,42.17,42.21,213300.0,30.278,30.3139,30.278,30.3068,213300.0
2013-10-28 12:00:00,42.21,42.23,42.2,42.22,112800.0,30.3068,30.3211,30.2996,30.3139,112800.0
2013-10-28 12:10:00,42.23,42.25,42.22,42.24,113000.0,30.3211,30.3355,30.3139,30.3283,113000.0
2013-10-28 12:20:00,42.24,42.25,42.22,42.23,62400.0,30.3283,30.3355,30.3139,30.3211,62400.0
2013-10-28 12:30:00,42.23,42.24,42.22,42.23,88500.0,30.3211,30.3283,30.3139,30.3211,88500.0
2013-10-28 12:40:00,42.23,42.25,42.23,42.24,212500.0,30.3211,30.3355,30.3211,30.3283,212500.0
2013-10-28 12:50:00,42.24,42.26,42.24,42.26,213400.0,30.3283,30.3427,30.3283,30.3427,213400.0
2013-10-28 13:00:00,42.26,42.26,42.24,42.25,191100.0,30.3427,30.3427,30.3283,30.3355,191100.0
2013-10-28 13:10:00,42.24,42.25,42.24,42.25,62700.0,30.3283,30.3355,30.3283,30.3355,62700.0
2013-10-28 13:20:00,42.25,42.25,42.23,42.24,88400.0,30.3355,30.3355,30.3211,30.3283,88400.0
2013-10-28 13:30:00,42.23,42.24,42.21,42.23,426400.0,30.3211,30.3283,30.3068,30.3211,426400.0
2013-10-28 13:40:00,42.23,42.24,42.22,42.23,335900.0,30.3211,30.3283,30.3139,30.3211,335900.0
2013-10-28 13:50:00,42.22,42.25,42.22,42.23,166100.0,30.3139,30.3355,30.3139,30.3211,166100.0
2013-10-28 14:00:00,42.23,42.25,42.23,42.25,126900.0,30.3211,30.3355,30.3211,30.3355,126900.0
2013-10-28 14:10:00,42.25,42.25,42.23,42.25,125800.0,30.3355,30.3355,30.3211,30.3355,125800.0
2013-10-28 14:20:00,42.25,42.28,42.24,42.28,219600.0,30.3355,30.357,30.3283,30.357,219600.0
2013-10-28 14:30:00,42.27,42.28,42.26,42.28,526900.0,30.3498,30.357,30.3427,30.357,526900.0
2013-10-28 14:40:00,42.27,42.3,42.27,42.29,152200.0,30.3498,30.3714,30.3498,30.3642,152200.0
2013-10-28 14:50:00,42.3,42.3,42.27,42.27,252500.0,30.3714,30.3714,30.3498,30.3498,252500.0
2013-10-28 15:00:00,42.28,42.28,42.24,42.25,350000.0,30.357,30.357,30.3283,30.3355,350000.0
2013-10-28 15:10:00,42.25,42.26,42.2,42.22,530900.0,30.3355,30.3427,30.2996,30.3139,530900.0
2013-10-28 15:20:00,42.22,42.23,42.2,42.21,655200.0,30.3139,30.3211,30.2996,30.3068,655200.0
2013-10-28 15:30:00,42.21,42.22,42.2,42.22,205400.0,30.3068,30.3139,30.2996,30.3139,205400.0
2013-10-28 15:40:00,42.22,42.22,42.18,42.19,786700.0,30.3139,30.3139,30.2852,30.2924,786700.0
2013-10-28 15:50:00,42.2,42.25,42.19,42.25,678100.0,30.2996,30.3355,30.2924,30.3355,678100.0
2013-10-29 09:30:00,42.39,42.45,42.36,42.41,403700.0,30.436,30.4791,30.4145,30.4504,403700.0
2013-10-29 09:40:00,42.41,42.42,42.39,42.41,159500.0,30.4504,30.4575,30.436,30.4504,159500.0
2013-10-29 09:50:00,42.41,42.42,42.34,42.34,235300.0,30.4504,30.4575,30.4001,30.4001,235300.0
2013-10-29 10:00:00,42.35,42.38,42.32,42.33,320600.0,30.4073,30.4288,30.3857,30.3929,320600.0
2013-10-29 10:10:00,42.33,42.37,42.32,42.37,219100.0,30.3929,30.4216,30.3857,30.4216,219100.0
2013-10-29 10:20:00,42.36,42.4,42.36,42.39,211800.0,30.4145,30.4432,30.4145,30.436,211800.0
2013-10-29 10:30:00,42.39,42.43,42.38,42.4,220300.0,30.436,30.4647,30.4288,30.4432,220300.0
2013-10-29 10:40:00,42.39,42.4,42.34,42.37,280600.0,30.436,30.4432,30.4001,30.4216,280600.0
2013-10-29 10:50:00,42.37,42.39,42.32,42.34,239600.0,30.4216,30.436,30.3857,30.4001,239600.0
2013-10-29 11:00:00,42.34,42.39,42.33,42.38,233900.0,30.4001,30.436,30.3929,30.4288,233900.0
2013-10-29 11:10:00,42.38,42.38,42.35,42.37,186200.0,30.4288,30.4288,30.4073,30.4216,186200.0
2013-10-29 11:20:00,42.36,42.37,42.35,42.36,136200.0,30.4145,30.4216,30.4073,30.4145,136200.0
2013-10-29 11:30:00,42.37,42.37,42.35,42.35,246100.0,30.4216,30.4216,30.4073,30.4073,246100.0
2013-10-29 11:40:00,42.35,42.38,42.35,42.36,244700.0,30.4073,30.4288,30.4073,30.4145,244700.0
2013-10-29 11:50:00,42.37,42.38,42.36,42.37,176400.0,30.4216,30.4288,30.4145,30.4216,176400.0
2013-10-29 12:00:00,42.38,42.4,42.37,42.4,212400.0,30.4288,30.4432,30.4216,30.4432,212400.0
2013-10-29 12:10:00,42.4,42.41,42.37,42.4,195100.0,30.4432,30.4504,30.4216,30.4432,195100.0
2013-10-29 12:20:00,42.41,42.42,42.39,42.39,334700.0,30.4504,30.4575,30.436,30.436,334700.0
2013-10-29 12:30:00,42.39,42.42,42.39,42.41,197400.0,30.436,30.4575,30.436,30.4504,197400.0
2013-10-29 12:40:00,42.41,42.43,42.4,42.41,93000.0,30.4504,30.4647,30.4432,30.4504,93000.0
2013-10-29 12:50:00,42.42,42.43,42.37,42.38,465100.0,30.4575,30.4647,30.4216,30.4288,465100.0
2013-10-29 13:00:00,42.39,42.39,42.36,42.38,249200.0,30.436,30.436,30.4145,30.4288,249200.0
2013-10-29 13:10:00,42.39,42.39,42.36,42.38,157200.0,30.436,30.436,30.4145,30.4288,157200.0
2013-10-29 13:20:00,42.37,42.38,42.32,42.34,221100.0,30.4216,30.4288,30.3857,30.4001,221100.0
2013-10-29 13:30:00,42.34,42.38,42.34,42.37,207000.0,30.4001,30.4288,30.4001,30.4216,207000.0
2013-10-29 13:40:00,42.36,42.39,42.36,42.39,50500.0,30.4145,30.436,30.4145,30.436,50500.0
2013-10-29 13:50:00,42.39,42.4,42.38,42.38,76800.0,30.436,30.4432,30.4288,30.4288,76800.0
2013-10-29 14:00:00,42.39,42.43,42.37,42.41,176900.0,30.436,30.4647,30.4216,30.4504,176900.0
2013-10-29 14:10:00,42.41,42.42,42.38,42.41,144800.0,30.4504,30.4575,30.4288,30.4504,144800.0
2013-10-29 14:20:00,42.4,42.41,42.39,42.41,208600.0,30.4432,30.4504,30.436,30.4504,208600.0
2013-10-29 14:30:00,42.41,42.42,42.4,42.41,112300.0,30.4504,30.4575,30.4432,30.4504,112300.0
2013-10-29 14:40:00,42.42,42.44,42.41,42.42,197900.0,30.4575,30.4719,30.4504,30.4575,197900.0
2013-10-29 14:50:00,42.41,42.44,42.41,42.43,229300.0,30.4504,30.4719,30.4504,30.4647,229300.0
2013-10-29 15:00:00,42.43,42.43,42.4,42.41,209500.0,30.4647,30.4647,30.4432,30.4504,209500.0
2013-10-29 15:10:00,42.4,42.42,42.39,42.4,162300.0,30.4432,30.4575,30.436,30.4432,162300.0
2013-10-29 15:20:00,42.4,42.4,42.34,42.37,251200.0,30.4432,30.4432,30.4001,30.4216,251200.0
2013-10-29 15:30:00,42.36,42.38,42.33,42.37,186400.0,30.4145,30.4288,30.3929,30.4216,186400.0
2013-10-29 15:40:00,42.37,42.38,42.34,42.35,232500.0,30.4216,30.4288,30.4001,30.4073,232500.0
2013-10-29 15:50:00,42.35,42.38,42.34,42.38,504200.0,30.4073,30.4288,30.4001,30.4288,504200.0
2013-10-30 09:30:00,42.53,42.54,42.48,42.49,503400.0,30.5365,30.5437,30.5006,30.5078,503400.0
2013-10-30 09:40:00,42.48,42.51,42.44,42.5,446400.0,30.5006,30.5222,30.4719,30.515,446400.0
2013-10-30 09:50:00,42.5,42.51,42.47,42.47,230100.0,30.515,30.5222,30.4934,30.4934,230100.0
2013-10-30 10:00:00,42.47,42.48,42.4,42.41,419200.0,30.4934,30.5006,30.4432,30.4504,419200.0
2013-10-30 10:10:00,42.41,42.42,42.38,42.41,233800.0,30.4504,30.4575,30.4288,30.4504,233800.0
2013-10-30 10:20:00,42.41,42.43,42.4,42.43,306900.0,30.4504,30.4647,30.4432,30.4647,306900.0
2013-10-30 10:30:00,42.43,42.44,42.4,42.41,305000.0,30.4647,30.4719,30.4432,30.4504,305000.0
2013-10-30 10:40:00,42.42,42.44,42.41,42.43,201400.0,30.4575,30.4719,30.4504,30.4647,201400.0
2013-10-30 10:50:00,42.44,42.47,42.42,42.46,235600.0,30.4719,30.4934,30.4575,30.4863,235600.0
2013-10-30 11:00:00,42.46,42.48,42.45,42.47,340900.0,30.4863,30.5006,30.4791,30.4934,340900.0
2013-10-30 11:10:00,42.47,42.48,42.43,42.43,326400.0,30.4934,30.5006,30.4647,30.4647,326400.0
2013-10-30 11:20:00,42.43,42.44,42.38,42.41,327100.0,30.4647,30.4719,30.4288,30.4504,327100.0
2013-10-30 11:30:00,42.41,42.43,42.39,42.41,248300.0,30.4504,30.4647,30.436,30.4504,248300.0
2013-10-30 11:40:00,42.41,42.43,42.39,42.4,285900.0,30.4504,30.4647,30.436,30.4432,285900.0
2013-10-30 11:50:00,42.4,42.44,42.39,42.43,190300.0,30.4432,30.4719,30.436,30.4647,190300.0
2013-10-30 12:00:00,42.43,42.45,42.42,42.44,244000.0,30.4647,30.4791,30.4575,30.4719,244000.0
2013-10-30 12:10:00,42.43,42.46,42.43,42.45,170200.0,30.4647,30.4863,30.4647,30.4791,170200.0
2013-10-30 12:20:00,42.44,42.44,42.41,42.43,187700.0,30.4719,30.4719,30.4504,30.4647,187700.0
2013-10-30 12:30:00,42.44,42.48,42.44,42.46,173700.0,30.4719,30.5006,30.4719,30.4863,173700.0
2013-10-30 12:40:00,42.46,42.48,42.45,42.47,83700.0,30.4863,30.5006,30.4791,30.4934,83700.0
2013-10-30 12:50:00,42.48,42.48,42.45,42.48,468900.0,30.5006,30.5006,30.4791,30.5006,468900.0
2013-10-30 13:00:00,42.48,42.48,42.44,42.46,221700.0,30.5006,30.5006,30.4719,30.4863,221700.0
2013-10-30 13:10:00,42.46,42.48,42.44,42.46,236000.0,30.4863,30.5006,30.4719,30.4863,236000.0
2013-10-30 13:20:00,42.46,42.46,42.4,42.41,130600.0,30.4863,30.4863,30.4432,30.4504,130600.0
2013-10-30 13:30:00,42.4,42.42,42.39,42.42,115000.0,30.4432,30.4575,30.436,30.4575,115000.0
2013-10-30 13:40:00,42.41,42.42,42.37,42.37,171500.0,30.4504,30.4575,30.4216,30.4216,171500.0
2013-10-30 13:50:00,42.38,42.39,42.34,42.34,197300.0,30.4288,30.436,30.4001,30.4001,197300.0
2013-10-30 14:00:00,42.35,42.47,42.22,42.29,1505400.0,30.4073,30.4934,30.3139,30.3642,1505400.0
2013-10-30 14:10:00,42.3,42.31,42.03,42.08,994600.0,30.3714,30.3786,30.1775,30.2134,994600.0
2013-10-30 14:20:00,42.08,42.19,41.94,41.99,598700.0,30.2134,30.2924,30.1129,30.1488,598700.0
2013-10-30 14:30:00,41.98,42.08,41.95,42.04,964900.0,30.1416,30.2134,30.1201,30.1847,964900.0
2013-10-30 14:40:00,42.04,42.09,42.0,42.08,743100.0,30.1847,30.2206,30.156,30.2134,743100.0
2013-10-30 14:50:00,42.07,42.23,42.04,42.22,692500.0,30.2062,30.3211,30.1847,30.3139,692500.0
2013-10-30 15:00:00,42.2,42.32,42.19,42.26,492200.0,30.2996,30.3857,30.2924,30.3427,492200.0
2013-10-30 15:10:00,42.25,42.26,42.18,42.21,387800.0,30.3355,30.3427,30.2852,30.3068,387800.0
2013-10-30 15:20:00,42.21,42.23,42.15,42.23,1032500.0,30.3068,30.3211,30.2637,30.3211,1032500.0
2013-10-30 15:30:00,42.21,42.27,42.2,42.27,523600.0,30.3068,30.3498,30.2996,30.3498,523600.0
2013-10-30 15:40:00,42.27,42.3,42.17,42.18,1119800.0,30.3498,30.3714,30.278,30.2852,1119800.0
2013-10-30 15:50:00,42.18,42.21,42.13,42.15,1424700.0,30.2852,30.3068,30.2493,30.2637,1424700.0
2013-10-31 09:30:00,42.36,42.36,42.27,42.33,1406000.0,30.4145,30.4145,30.3498,30.3929,1406000.0
2013-10-31 09:40:00,42.33,42.35,42.27,42.27,1365600.0,30.3929,30.4073,30.3498,30.3498,1365600.0
2013-10-31 09:50:00,42.27,42.28,42.11,42.13,1090700.0,30.3498,30.357,30.235,30.2493,1090700.0
2013-10-31 10:00:00,42.13,42.15,42.07,42.08,723700.0,30.2493,30.2637,30.2062,30.2134,723700.0
2013-10-31 10:10:00,42.08,42.13,42.04,42.07,500900.0,30.2134,30.2493,30.1847,30.2062,500900.0
2013-10-31 10:20:00,42.07,42.11,42.03,42.07,292200.0,30.2062,30.235,30.1775,30.2062,292200.0
2013-10-31 10:30:00,42.07,42.11,41.99,42.01,629200.0,30.2062,30.235,30.1488,30.1632,629200.0
2013-10-31 10:40:00,42.01,42.09,42.0,42.05,572300.0,30.1632,30.2206,30.156,30.1919,572300.0
2013-10-31 10:50:00,42.05,42.08,42.04,42.05,401300.0,30.1919,30.2134,30.1847,30.1919,401300.0
2013-10-31 11:00:00,42.05,42.07,42.02,42.03,394300.0,30.1919,30.2062,30.1703,30.1775,394300.0
2013-10-31 11:10:00,42.02,42.06,42.0,42.04,347900.0,30.1703,30.1991,30.156,30.1847,347900.0
2013-10-31 11:20:00,42.03,42.07,42.03,42.04,319000.0,30.1775,30.2062,30.1775,30.1847,319000.0
2013-10-31 11:30:00,42.04,42.06,42.01,42.04,198000.0,30.1847,30.1991,30.1632,30.1847,198000.0
2013-10-31 11:40:00,42.05,42.06,42.03,42.03,93300.0,30.1919,30.1991,30.1775,30.1775,93300.0
2013-10-31 11:50:00,42.03,42.05,42.0,42.01,139800.0,30.1775,30.1919,30.156,30.1632,139800.0
2013-10-31 12:00:00,42.01,42.07,42.0,42.05,279200.0,30.1632,30.2062,30.156,30.1919,279200.0
2013-10-31 12:10:00,42.05,42.07,42.04,42.07,297100.0,30.1919,30.2062,30.1847,30.2062,297100.0
2013-10-31 12:20:00,42.06,42.07,42.02,42.02,427600.0,30.1991,30.2062,30.1703,30.1703,427600.0
2013-10-31 12:30:00,42.02,42.08,42.01,42.08,181800.0,30.1703,30.2134,30.1632,30.2134,181800.0
2013-10-31 12:40:00,42.08,42.11,42.06,42.06,324400.0,30.2134,30.235,30.1991,30.1991,324400.0
2013-10-31 12:50:00,42.06,42.1,42.05,42.09,127700.0,30.1991,30.2278,30.1919,30.2206,127700.0
2013-10-31 13:00:00,42.09,42.13,42.08,42.08,115900.0,30.2206,30.2493,30.2134,30.2134,115900.0
2013-10-31 13:10:00,42.08,42.13,42.07,42.11,118200.0,30.2134,30.2493,30.2062,30.235,118200.0
2013-10-31 13:20:00,42.11,42.15,42.1,42.15,141600.0,30.235,30.2637,30.2278,30.2637,141600.0
2013-10-31 13:30:00,42.15,42.16,42.11,42.13,141000.0,30.2637,30.2709,30.235,30.2493,141000.0
2013-10-31 13:40:00,42.13,42.14,42.11,42.12,131700.0,30.2493,30.2565,30.235,30.2421,131700.0
2013-10-31 13:50:00,42.13,42.13,42.07,42.1,115400.0,30.2493,30.2493,30.2062,30.2278,115400.0
2013-10-31 14:00:00,42.11,42.12,42.08,42.1,245000.0,30.235,30.2421,30.2134,30.2278,245000.0
2013-10-31 14:10:00,42.1,42.19,42.09,42.18,223800.0,30.2278,30.2924,30.2206,30.2852,223800.0
2013-10-31 14:20:00,42.18,42.19,42.15,42.17,109900.0,30.2852,30.2924,30.2637,30.278,109900.0
2013-10-31 14:30:00,42.18,42.2,42.17,42.18,135300.0,30.2852,30.2996,30.278,30.2852,135300.0
2013-10-31 14:40:00,42.18,42.18,42.15,42.15,139100.0,30.2852,30.2852,30.2637,30.2637,139100.0
2013-10-31 14:50:00,42.15,42.16,42.07,42.07,408000.0,30.2637,30.2709,30.2062,30.2062,408000.0
2013-10-31 15:00:00,42.08,42.08,42.02,42.06,455400.0,30.2134,30.2134,30.1703,30.1991,455400.0
2013-10-31 15:10:00,42.06,42.14,42.06,42.09,483400.0,30.1991,30.2565,30.1991,30.2206,483400.0
2013-10-31 15:20:00,42.09,42.11,41.98,41.98,659300.0,30.2206,30.235,30.1416,30.1416,659300.0
2013-10-31 15:30:00,41.98,42.03,41.97,42.0,499000.0,30.1416,30.1775,30.1344,30.156,499000.0
2013-10-31 15:40:00,42.01,42.01,41.97,41.97,1424000.0,30.1632,30.1632,30.1344,30.1344,1424000.0
2013-10-31 15:50:00,41.97,41.98,41.85,41.88,3576200.0,30.1344,30.1416,30.0483,30.0698,3576200.0
2013-11-01 09:30:00,41.92,41.97,41.9,41.9,1163600.0,30.0985,30.1344,30.0842,30.0842,1163600.0
2013-11-01 09:40:00,41.9,42.0,41.89,41.99,739200.0,30.0842,30.156,30.077,30.1488,739200.0
2013-11-01 09:50:00,41.99,42.05,41.98,42.01,667400.0,30.1488,30.1919,30.1416,30.1632,667400.0
2013-11-01 10:00:00,42.02,42.05,41.95,42.03,609800.0,30.1703,30.1919,30.1201,30.1775,609800.0
2013-11-01 10:10:00,42.04,42.05,41.83,41.86,783300.0,30.1847,30.1919,30.0339,30.0555,783300.0
2013-11-01 10:20:00,41.85,41.89,41.84,41.84,339600.0,30.0483,30.077,30.0411,30.0411,339600.0
2013-11-01 10:30:00,41.85,41.89,41.83,41.87,410600.0,30.0483,30.077,30.0339,30.0626,410600.0
2013-11-01 10:40:00,41.88,41.92,41.86,41.89,229700.0,30.0698,30.0985,30.0555,30.077,229700.0
2013-11-01 10:50:00,41.89,41.93,41.88,41.89,548600.0,30.077,30.1057,30.0698,30.077,548600.0
2013-11-01 11:00:00,41.9,41.9,41.82,41.83,284400.0,30.0842,30.0842,30.0267,30.0339,284400.0
2013-11-01 11:10:00,41.83,41.83,41.7,41.73,649800.0,30.0339,30.0339,29.9406,29.9621,649800.0
2013-11-01 11:20:00,41.74,41.78,41.72,41.75,204800.0,29.9693,29.998,29.9549,29.9765,204800.0
2013-11-01 11:30:00,41.74,41.8,41.72,41.75,360300.0,29.9693,30.0124,29.9549,29.9765,360300.0
2013-11-01 11:40:00,41.75,41.75,41.67,41.7,394500.0,29.9765,29.9765,29.919,29.9406,394500.0
2013-11-01 11:50:00,41.7,41.7,41.64,41.64,324300.0,29.9406,29.9406,29.8975,29.8975,324300.0
2013-11-01 12:00:00,41.64,41.7,41.64,41.7,705100.0,29.8975,29.9406,29.8975,29.9406,705100.0
2013-11-01 12:10:00,41.7,41.7,41.64,41.65,519800.0,29.9406,29.9406,29.8975,29.9047,519800.0
2013-11-01 12:20:00,41.65,41.71,41.65,41.7,485600.0,29.9047,29.9478,29.9047,29.9406,485600.0
2013-11-01 12:30:00,41.69,41.74,41.69,41.72,548100.0,29.9334,29.9693,29.9334,29.9549,548100.0
2013-11-01 12:40:00,41.72,41.75,41.71,41.72,509800.0,29.9549,29.9765,29.9478,29.9549,509800.0
2013-11-01 12:50:00,41.72,41.74,41.68,41.69,443100.0,29.9549,29.9693,29.9262,29.9334,443100.0
2013-11-01 13:00:00,41.67,41.68,41.63,41.63,212200.0,29.919,29.9262,29.8903,29.8903,212200.0
2013-11-01 13:10:00,41.63,41.63,41.59,41.59,248200.0,29.8903,29.8903,29.8616,29.8616,248200.0
2013-11-01 13:20:00,41.6,41.64,41.58,41.63,495000.0,29.8688,29.8975,29.8544,29.8903,495000.0
2013-11-01 13:30:00,41.64,41.67,41.6,41.66,427400.0,29.8975,29.919,29.8688,29.9119,427400.0
2013-11-01 13:40:00,41.66,41.71,41.65,41.7,367100.0,29.9119,29.9478,29.9047,29.9406,367100.0
2013-11-01 13:50:00,41.7,41.73,41.69,41.72,311700.0,29.9406,29.9621,29.9334,29.9549,311700.0
2013-11-01 14:00:00,41.72,41.77,41.71,41.77,480200.0,29.9549,29.9908,29.9478,29.9908,480200.0
2013-11-01 14:10:00,41.77,41.77,41.73,41.77,611200.0,29.9908,29.9908,29.9621,29.9908,611200.0
2013-11-01 14:20:00,41.78,41.82,41.76,41.78,496100.0,29.998,30.0267,29.9837,29.998,496100.0
2013-11-01 14:30:00,41.78,41.78,41.72,41.75,416900.0,29.998,29.998,29.9549,29.9765,416900.0
2013-11-01 14:40:00,41.75,41.8,41.73,41.79,498000.0,29.9765,30.0124,29.9621,30.0052,498000.0
2013-11-01 14:50:00,41.79,41.8,41.73,41.73,269200.0,30.0052,30.0124,29.9621,29.9621,269200.0
2013-11-01 15:00:00,41.73,41.78,41.72,41.74,216400.0,29.9621,29.998,29.9549,29.9693,216400.0
2013-11-01 15:10:00,41.74,41.78,41.74,41.74,166500.0,29.9693,29.998,29.9693,29.9693,166500.0
2013-11-01 15:20:00,41.75,41.79,41.72,41.78,275400.0,29.9765,30.0052,29.9549,29.998,275400.0
2013-11-01 15:30:00,41.77,41.82,41.77,41.79,227300.0,29.9908,30.0267,29.9908,30.0052,227300.0
2013-11-01 15:40:00,41.8,41.87,41.79,41.85,565500.0,30.0124,30.0626,30.0052,30.0483,565500.0
2013-11-01 15:50:00,41.85,41.87,41.8,41.85,1394100.0,30.0483,30.0626,30.0124,30.0483,1394100.0
2013-11-04 09:30:00,41.99,42.07,41.95,42.05,1777000.0,30.1488,30.2062,30.1201,30.1919,1777000.0
2013-11-04 09:40:00,42.05,42.09,42.04,42.04,696700.0,30.1919,30.2206,30.1847,30.1847,696700.0
2013-11-04 09:50:00,42.04,42.09,42.03,42.09,939400.0,30.1847,30.2206,30.1775,30.2206,939400.0
2013-11-04 10:00:00,42.09,42.1,42.05,42.05,381500.0,30.2206,30.2278,30.1919,30.1919,381500.0
2013-11-04 10:10:00,42.06,42.09,42.04,42.08,203700.0,30.1991,30.2206,30.1847,30.2134,203700.0
2013-11-04 10:20:00,42.08,42.08,42.03,42.04,1235800.0,30.2134,30.2134,30.1775,30.1847,1235800.0
2013-11-04 10:30:00,42.05,42.08,42.03,42.05,271600.0,30.1919,30.2134,30.1775,30.1919,271600.0
2013-11-04 10:40:00,42.05,42.06,42.03,42.04,181200.0,30.1919,30.1991,30.1775,30.1847,181200.0
2013-11-04 10:50:00,42.04,42.06,41.99,41.99,356100.0,30.1847,30.1991,30.1488,30.1488,356100.0
2013-11-04 11:00:00,41.99,42.02,41.98,42.0,738700.0,30.1488,30.1703,30.1416,30.156,738700.0
2013-11-04 11:10:00,42.0,42.03,41.98,42.01,601100.0,30.156,30.1775,30.1416,30.1632,601100.0
2013-11-04 11:20:00,42.0,42.03,41.98,42.01,253900.0,30.156,30.1775,30.1416,30.1632,253900.0
2013-11-04 11:30:00,42.01,42.07,42.0,42.05,214500.0,30.1632,30.2062,30.156,30.1919,214500.0
2013-11-04 11:40:00,42.05,42.08,42.01,42.02,645700.0,30.1919,30.2134,30.1632,30.1703,645700.0
2013-11-04 11:50:00,42.01,42.05,42.01,42.03,298100.0,30.1632,30.1919,30.1632,30.1775,298100.0
2013-11-04 12:00:00,42.03,42.04,42.02,42.03,277600.0,30.1775,30.1847,30.1703,30.1775,277600.0
2013-11-04 12:10:00,42.03,42.06,42.02,42.05,114700.0,30.1775,30.1991,30.1703,30.1919,114700.0
2013-11-04 12:20:00,42.05,42.06,42.03,42.04,187300.0,30.1919,30.1991,30.1775,30.1847,187300.0
2013-11-04 12:30:00,42.03,42.07,42.03,42.06,163400.0,30.1775,30.2062,30.1775,30.1991,163400.0
2013-11-04 12:40:00,42.07,42.08,42.04,42.05,53200.0,30.2062,30.2134,30.1847,30.1919,53200.0
2013-11-04 12:50:00,42.04,42.06,42.04,42.04,66700.0,30.1847,30.1991,30.1847,30.1847,66700.0
2013-11-04 13:00:00,42.03,42.06,42.03,42.04,62400.0,30.1775,30.1991,30.1775,30.1847,62400.0
2013-11-04 13:10:00,42.04,42.05,42.02,42.05,106300.0,30.1847,30.1919,30.1703,30.1919,106300.0
2013-11-04 13:20:00,42.04,42.06,42.04,42.05,41900.0,30.1847,30.1991,30.1847,30.1919,41900.0
2013-11-04 13:30:00,42.05,42.06,42.03,42.05,53400.0,30.1919,30.1991,30.1775,30.1919,53400.0
2013-11-04 13:40:00,42.05,42.07,42.05,42.07,60700.0,30.1919,30.2062,30.1919,30.2062,60700.0
2013-11-04 13:50:00,42.06,42.08,42.05,42.08,59100.0,30.1991,30.2134,30.1919,30.2134,59100.0
2013-11-04 14:00:00,42.08,42.1,42.06,42.1,139000.0,30.2134,30.2278,30.1991,30.2278,139000.0
2013-11-04 14:10:00,42.1,42.1,42.07,42.08,109900.0,30.2278,30.2278,30.2062,30.2134,109900.0
2013-11-04 14:20:00,42.08,42.09,42.06,42.08,86500.0,30.2134,30.2206,30.1991,30.2134,86500.0
2013-11-04 14:30:00,42.09,42.09,42.05,42.07,85300.0,30.2206,30.2206,30.1919,30.2062,85300.0
2013-11-04 14:40:00,42.08,42.08,42.04,42.04,103200.0,30.2134,30.2134,30.1847,30.1847,103200.0
2013-11-04 14:50:00,42.05,42.07,42.04,42.04,121700.0,30.1919,30.2062,30.1847,30.1847,121700.0
2013-11-04 15:00:00,42.05,42.06,42.01,42.02,101800.0,30.1919,30.1991,30.1632,30.1703,101800.0
2013-11-04 15:10:00,42.02,42.07,42.02,42.07,119300.0,30.1703,30.2062,30.1703,30.2062,119300.0
2013-11-04 15:20:00,42.07,42.08,42.03,42.07,187100.0,30.2062,30.2134,30.1775,30.2062,187100.0
2013-11-04 15:30:00,42.07,42.1,42.06,42.08,164300.0,30.2062,30.2278,30.1991,30.2134,164300.0
2013-11-04 15:40:00,42.08,42.09,42.06,42.08,141000.0,30.2134,30.2206,30.1991,30.2134,141000.0
2013-11-04 15:50:00,42.08,42.13,42.06,42.11,423100.0,30.2134,30.2493,30.1991,30.235,423100.0
2013-11-05 09:30:00,41.56,41.62,41.52,41.57,1040100.0,29.8401,29.8831,29.8113,29.8472,1040100.0
2013-11-05 09:40:00,41.57,41.58,41.52,41.52,1267600.0,29.8472,29.8544,29.8113,29.8113,1267600.0
2013-11-05 09:50:00,41.52,41.52,41.37,41.4,1373800.0,29.8113,29.8113,29.7036,29.7252,1373800.0
2013-11-05 10:00:00,41.39,41.41,41.34,41.39,1182700.0,29.718,29.7324,29.6821,29.718,1182700.0
2013-11-05 10:10:00,41.4,41.43,41.37,41.38,740000.0,29.7252,29.7467,29.7036,29.7108,740000.0
2013-11-05 10:20:00,41.38,41.45,41.38,41.44,465200.0,29.7108,29.7611,29.7108,29.7539,465200.0
2013-11-05 10:30:00,41.44,41.46,41.42,41.45,378000.0,29.7539,29.7683,29.7395,29.7611,378000.0
2013-11-05 10:40:00,41.46,41.49,41.43,41.46,423300.0,29.7683,29.7898,29.7467,29.7683,423300.0
2013-11-05 10:50:00,41.46,41.58,41.45,41.56,1083900.0,29.7683,29.8544,29.7611,29.8401,1083900.0
2013-11-05 11:00:00,41.56,41.6,41.54,41.58,395400.0,29.8401,29.8688,29.8257,29.8544,395400.0
2013-11-05 11:10:00,41.58,41.58,41.54,41.54,309000.0,29.8544,29.8544,29.8257,29.8257,309000.0
2013-11-05 11:20:00,41.54,41.56,41.52,41.52,387900.0,29.8257,29.8401,29.8113,29.8113,387900.0
2013-11-05 11:30:00,41.52,41.54,41.51,41.54,356900.0,29.8113,29.8257,29.8042,29.8257,356900.0
2013-11-05 11:40:00,41.53,41.55,41.51,41.52,41000.0,29.8185,29.8329,29.8042,29.8113,41000.0
2013-11-05 11:50:00,41.52,41.52,41.49,41.49,119400.0,29.8113,29.8113,29.7898,29.7898,119400.0
2013-11-05 12:00:00,41.49,41.49,41.46,41.47,295100.0,29.7898,29.7898,29.7683,29.7754,295100.0
2013-11-05 12:10:00,41.47,41.52,41.47,41.52,87800.0,29.7754,29.8113,29.7754,29.8113,87800.0
2013-11-05 12:20:00,41.52,41.55,41.51,41.54,203700.0,29.8113,29.8329,29.8042,29.8257,203700.0
2013-11-05 12:30:00,41.54,41.55,41.51,41.52,303800.0,29.8257,29.8329,29.8042,29.8113,303800.0
2013-11-05 12:40:00,41.52,41.52,41.48,41.49,365200.0,29.8113,29.8113,29.7826,29.7898,365200.0
2013-11-05 12:50:00,41.48,41.48,41.45,41.46,156800.0,29.7826,29.7826,29.7611,29.7683,156800.0
2013-11-05 13:00:00,41.46,41.47,41.44,41.45,135500.0,29.7683,29.7754,29.7539,29.7611,135500.0
2013-11-05 13:10:00,41.45,41.53,41.45,41.51,385500.0,29.7611,29.8185,29.7611,29.8042,385500.0
2013-11-05 13:20:00,41.52,41.52,41.46,41.48,161900.0,29.8113,29.8113,29.7683,29.7826,161900.0
2013-11-05 13:30:00,41.48,41.49,41.44,41.45,177100.0,29.7826,29.7898,29.7539,29.7611,177100.0
2013-11-05 13:40:00,41.44,41.46,41.43,41.46,95200.0,29.7539,29.7683,29.7467,29.7683,95200.0
2013-11-05 13:50:00,41.46,41.47,41.39,41.39,192600.0,29.7683,29.7754,29.718,29.718,192600.0
2013-11-05 14:00:00,41.39,41.42,41.39,41.4,356100.0,29.718,29.7395,29.718,29.7252,356100.0
2013-11-05 14:10:00,41.4,41.43,41.4,41.41,120300.0,29.7252,29.7467,29.7252,29.7324,120300.0
2013-11-05 14:20:00,41.4,41.43,41.4,41.4,214900.0,29.7252,29.7467,29.7252,29.7252,214900.0
2013-11-05 14:30:00,41.41,41.42,41.37,41.4,195100.0,29.7324,29.7395,29.7036,29.7252,195100.0
2013-11-05 14:40:00,41.41,41.41,41.36,41.37,215400.0,29.7324,29.7324,29.6965,29.7036,215400.0
2013-11-05 14:50:00,41.37,41.41,41.36,41.38,105300.0,29.7036,29.7324,29.6965,29.7108,105300.0
2013-11-05 15:00:00,41.38,41.41,41.37,41.41,102900.0,29.7108,29.7324,29.7036,29.7324,102900.0
2013-11-05 15:10:00,41.41,41.42,41.38,41.4,271900.0,29.7324,29.7395,29.7108,29.7252,271900.0
2013-11-05 15:20:00,41.4,41.4,41.34,41.36,185500.0,29.7252,29.7252,29.6821,29.6965,185500.0
2013-11-05 15:30:00,41.36,41.39,41.32,41.35,388100.0,29.6965,29.718,29.6677,29.6893,388100.0
2013-11-05 15:40:00,41.35,41.38,41.29,41.3,564700.0,29.6893,29.7108,29.6462,29.6534,564700.0
2013-11-05 15:50:00,41.29,41.35,41.27,41.29,1069800.0,29.6462,29.6893,29.6318,29.6462,1069800.0
2013-11-06 09:30:00,41.61,41.61,41.48,41.5,845400.0,29.876,29.876,29.7826,29.797,845400.0
2013-11-06 09:40:00,41.5,41.56,41.47,41.54,358000.0,29.797,29.8401,29.7754,29.8257,358000.0
2013-11-06 09:50:00,41.55,41.59,41.53,41.57,807300.0,29.8329,29.8616,29.8185,29.8472,807300.0
2013-11-06 10:00:00,41.57,41.64,41.56,41.59,2733300.0,29.8472,29.8975,29.8401,29.8616,2733300.0
2013-11-06 10:10:00,41.59,41.63,41.59,41.6,461800.0,29.8616,29.8903,29.8616,29.8688,461800.0
2013-11-06 10:20:00,41.59,41.64,41.59,41.6,320400.0,29.8616,29.8975,29.8616,29.8688,320400.0
2013-11-06 10:30:00,41.59,41.63,41.56,41.6,444800.0,29.8616,29.8903,29.8401,29.8688,444800.0
2013-11-06 10:40:00,41.6,41.62,41.56,41.57,209400.0,29.8688,29.8831,29.8401,29.8472,209400.0
2013-11-06 10:50:00,41.57,41.58,41.53,41.57,254000.0,29.8472,29.8544,29.8185,29.8472,254000.0
2013-11-06 11:00:00,41.56,41.56,41.47,41.49,645800.0,29.8401,29.8401,29.7754,29.7898,645800.0
2013-11-06 11:10:00,41.5,41.53,41.48,41.49,383700.0,29.797,29.8185,29.7826,29.7898,383700.0
2013-11-06 11:20:00,41.49,41.55,41.48,41.54,417400.0,29.7898,29.8329,29.7826,29.8257,417400.0
2013-11-06 11:30:00,41.54,41.55,41.5,41.5,124900.0,29.8257,29.8329,29.797,29.797,124900.0
2013-11-06 11:40:00,41.51,41.52,41.49,41.5,102300.0,29.8042,29.8113,29.7898,29.797,102300.0
2013-11-06 11:50:00,41.5,41.52,41.48,41.48,170100.0,29.797,29.8113,29.7826,29.7826,170100.0
2013-11-06 12:00:00,41.48,41.51,41.47,41.48,114800.0,29.7826,29.8042,29.7754,29.7826,114800.0
2013-11-06 12:10:00,41.49,41.5,41.46,41.47,157900.0,29.7898,29.797,29.7683,29.7754,157900.0
2013-11-06 12:20:00,41.47,41.49,41.45,41.48,564900.0,29.7754,29.7898,29.7611,29.7826,564900.0
2013-11-06 12:30:00,41.47,41.51,41.47,41.49,253800.0,29.7754,29.8042,29.7754,29.7898,253800.0
2013-11-06 12:40:00,41.49,41.49,41.47,41.47,65900.0,29.7898,29.7898,29.7754,29.7754,65900.0
2013-11-06 12:50:00,41.47,41.49,41.46,41.47,168200.0,29.7754,29.7898,29.7683,29.7754,168200.0
2013-11-06 13:00:00,41.46,41.48,41.46,41.48,110100.0,29.7683,29.7826,29.7683,29.7826,110100.0
2013-11-06 13:10:00,41.48,41.48,41.45,41.47,350800.0,29.7826,29.7826,29.7611,29.7754,350800.0
2013-11-06 13:20:00,41.47,41.5,41.44,41.49,149900.0,29.7754,29.797,29.7539,29.7898,149900.0
2013-11-06 13:30:00,41.49,41.5,41.47,41.48,65200.0,29.7898,29.797,29.7754,29.7826,65200.0
2013-11-06 13:40:00,41.48,41.48,41.45,41.45,71000.0,29.7826,29.7826,29.7611,29.7611,71000.0
2013-11-06 13:50:00,41.46,41.47,41.44,41.45,103600.0,29.7683,29.7754,29.7539,29.7611,103600.0
2013-11-06 14:00:00,41.44,41.47,41.41,41.43,180300.0,29.7539,29.7754,29.7324,29.7467,180300.0
2013-11-06 14:10:00,41.43,41.44,41.41,41.41,354500.0,29.7467,29.7539,29.7324,29.7324,354500.0
2013-11-06 14:20:00,41.42,41.42,41.39,41.4,226300.0,29.7395,29.7395,29.718,29.7252,226300.0
2013-11-06 14:30:00,41.4,41.42,41.39,41.4,272800.0,29.7252,29.7395,29.718,29.7252,272800.0
2013-11-06 14:40:00,41.39,41.42,41.39,41.42,495400.0,29.718,29.7395,29.718,29.7395,495400.0
2013-11-06 14:50:00,41.43,41.43,41.4,41.4,332500.0,29.7467,29.7467,29.7252,29.7252,332500.0
2013-11-06 15:00:00,41.4,41.45,41.39,41.44,215800.0,29.7252,29.7611,29.718,29.7539,215800.0
2013-11-06 15:10:00,41.44,41.45,41.41,41.44,228200.0,29.7539,29.7611,29.7324,29.7539,228200.0
2013-11-06 15:20:00,41.44,41.46,41.41,41.41,211100.0,29.7539,29.7683,29.7324,29.7324,211100.0
2013-11-06 15:30:00,41.41,41.42,41.38,41.4,421900.0,29.7324,29.7395,29.7108,29.7252,421900.0
2013-11-06 15:40:00,41.41,41.44,41.4,41.4,421700.0,29.7324,29.7539,29.7252,29.7252,421700.0
2013-11-06 15:50:00,41.4,41.44,41.4,41.44,1785800.0,29.7252,29.7539,29.7252,29.7539,1785800.0
2013-11-07 09:30:00,41.53,41.55,41.4,41.45,483000.0,29.8185,29.8329,29.7252,29.7611,483000.0
2013-11-07 09:40:00,41.45,41.47,41.41,41.41,292200.0,29.7611,29.7754,29.7324,29.7324,292200.0
2013-11-07 09:50:00,41.41,41.42,41.32,41.34,336500.0,29.7324,29.7395,29.6677,29.6821,336500.0
2013-11-07 10:00:00,41.33,41.36,41.23,41.24,468900.0,29.6749,29.6965,29.6031,29.6103,468900.0
2013-11-07 10:10:00,41.24,41.24,41.05,41.05,938500.0,29.6103,29.6103,29.4739,29.4739,938500.0
2013-11-07 10:20:00,41.05,41.15,41.04,41.15,334800.0,29.4739,29.5457,29.4667,29.5457,334800.0
2013-11-07 10:30:00,41.15,41.15,41.02,41.04,391400.0,29.5457,29.5457,29.4523,29.4667,391400.0
2013-11-07 10:40:00,41.04,41.08,41.03,41.06,412500.0,29.4667,29.4954,29.4595,29.4811,412500.0
2013-11-07 10:50:00,41.06,41.08,41.0,41.0,524800.0,29.4811,29.4954,29.438,29.438,524800.0
2013-11-07 11:00:00,41.0,41.05,40.97,40.97,839000.0,29.438,29.4739,29.4164,29.4164,839000.0
2013-11-07 11:10:00,40.97,41.0,40.92,40.93,534300.0,29.4164,29.438,29.3805,29.3877,534300.0
2013-11-07 11:20:00,40.94,40.99,40.92,40.97,484600.0,29.3949,29.4308,29.3805,29.4164,484600.0
2013-11-07 11:30:00,40.97,41.02,40.94,41.01,710700.0,29.4164,29.4523,29.3949,29.4452,710700.0
2013-11-07 11:40:00,41.0,41.06,40.98,41.06,291900.0,29.438,29.4811,29.4236,29.4811,291900.0
2013-11-07 11:50:00,41.05,41.11,41.05,41.1,228700.0,29.4739,29.517,29.4739,29.5098,228700.0
2013-11-07 12:00:00,41.1,41.13,41.08,41.13,206800.0,29.5098,29.5313,29.4954,29.5313,206800.0
2013-11-07 12:10:00,41.13,41.15,41.12,41.12,126800.0,29.5313,29.5457,29.5241,29.5241,126800.0
2013-11-07 12:20:00,41.12,41.12,41.04,41.05,223700.0,29.5241,29.5241,29.4667,29.4739,223700.0
2013-11-07 12:30:00,41.06,41.09,41.02,41.03,175600.0,29.4811,29.5026,29.4523,29.4595,175600.0
2013-11-07 12:40:00,41.04,41.09,41.03,41.06,75300.0,29.4667,29.5026,29.4595,29.4811,75300.0
2013-11-07 12:50:00,41.06,41.07,41.01,41.02,128700.0,29.4811,29.4882,29.4452,29.4523,128700.0
2013-11-07 13:00:00,41.01,41.03,40.99,41.02,177000.0,29.4452,29.4595,29.4308,29.4523,177000.0
2013-11-07 13:10:00,41.01,41.02,40.99,41.0,82500.0,29.4452,29.4523,29.4308,29.438,82500.0
2013-11-07 13:20:00,41.01,41.02,40.96,40.98,137900.0,29.4452,29.4523,29.4093,29.4236,137900.0
2013-11-07 13:30:00,40.97,40.99,40.89,40.95,610100.0,29.4164,29.4308,29.359,29.4021,610100.0
2013-11-07 13:40:00,40.95,40.95,40.87,40.88,208700.0,29.4021,29.4021,29.3446,29.3518,208700.0
2013-11-07 13:50:00,40.88,40.92,40.86,40.88,317800.0,29.3518,29.3805,29.3375,29.3518,317800.0
2013-11-07 14:00:00,40.89,40.9,40.77,40.78,1605200.0,29.359,29.3662,29.2728,29.28,1605200.0
2013-11-07 14:10:00,40.78,40.84,40.78,40.8,562000.0,29.28,29.3231,29.28,29.2944,562000.0
2013-11-07 14:20:00,40.8,40.8,40.76,40.77,560800.0,29.2944,29.2944,29.2657,29.2728,560800.0
2013-11-07 14:30:00,40.76,40.81,40.7,40.79,634700.0,29.2657,29.3016,29.2226,29.2872,634700.0
2013-11-07 14:40:00,40.79,40.86,40.79,40.86,467900.0,29.2872,29.3375,29.2872,29.3375,467900.0
2013-11-07 14:50:00,40.85,40.87,40.82,40.83,538400.0,29.3303,29.3446,29.3087,29.3159,538400.0
2013-11-07 15:00:00,40.84,40.84,40.76,40.76,893900.0,29.3231,29.3231,29.2657,29.2657,893900.0
2013-11-07 15:10:00,40.77,40.8,40.74,40.76,394900.0,29.2728,29.2944,29.2513,29.2657,394900.0
2013-11-07 15:20:00,40.76,40.78,40.69,40.69,517800.0,29.2657,29.28,29.2154,29.2154,517800.0
2013-11-07 15:30:00,40.69,40.73,40.65,40.72,833800.0,29.2154,29.2441,29.1867,29.2369,833800.0
2013-11-07 15:40:00,40.73,40.73,40.64,40.66,1099400.0,29.2441,29.2441,29.1795,29.1939,1099400.0
2013-11-07 15:50:00,40.66,40.72,40.63,40.71,1403900.0,29.1939,29.2369,29.1723,29.2298,1403900.0
2013-11-08 09:30:00,40.44,40.48,40.34,40.36,1740100.0,29.0359,29.0646,28.9641,28.9785,1740100.0
2013-11-08 09:40:00,40.36,40.39,40.33,40.35,1616000.0,28.9785,29.0,28.9569,28.9713,1616000.0
2013-11-08 09:50:00,40.35,40.36,40.24,40.26,1401700.0,28.9713,28.9785,28.8923,28.9067,1401700.0
2013-11-08 10:00:00,40.26,40.33,40.26,40.33,1914700.0,28.9067,28.9569,28.9067,28.9569,1914700.0
2013-11-08 10:10:00,40.33,40.37,40.3,40.37,1770200.0,28.9569,28.9856,28.9354,28.9856,1770200.0
2013-11-08 10:20:00,40.37,40.4,40.28,40.3,1674500.0,28.9856,29.0072,28.921,28.9354,1674500.0
2013-11-08 10:30:00,40.3,40.39,40.3,40.38,737600.0,28.9354,29.0,28.9354,28.9928,737600.0
2013-11-08 10:40:00,40.39,40.39,40.33,40.38,950100.0,29.0,29.0,28.9569,28.9928,950100.0
2013-11-08 10:50:00,40.37,40.4,40.33,40.4,2453300.0,28.9856,29.0072,28.9569,29.0072,2453300.0
2013-11-08 11:00:00,40.4,40.41,40.37,40.38,1394700.0,29.0072,29.0144,28.9856,28.9928,1394700.0
2013-11-08 11:10:00,40.38,40.45,40.38,40.44,1610500.0,28.9928,29.0431,28.9928,29.0359,1610500.0
2013-11-08 11:20:00,40.44,40.46,40.42,40.44,448900.0,29.0359,29.0503,29.0215,29.0359,448900.0
2013-11-08 11:30:00,40.45,40.52,40.44,40.5,863600.0,29.0431,29.0933,29.0359,29.079,863600.0
2013-11-08 11:40:00,40.5,40.51,40.46,40.48,902400.0,29.079,29.0862,29.0503,29.0646,902400.0
2013-11-08 11:50:00,40.47,40.54,40.46,40.49,418000.0,29.0574,29.1077,29.0503,29.0718,418000.0
2013-11-08 12:00:00,40.49,40.59,40.49,40.58,484700.0,29.0718,29.1436,29.0718,29.1364,484700.0
2013-11-08 12:10:00,40.59,40.61,40.56,40.56,446100.0,29.1436,29.158,29.1221,29.1221,446100.0
2013-11-08 12:20:00,40.56,40.59,40.54,40.59,494500.0,29.1221,29.1436,29.1077,29.1436,494500.0
2013-11-08 12:30:00,40.59,40.59,40.54,40.54,512800.0,29.1436,29.1436,29.1077,29.1077,512800.0
2013-11-08 12:40:00,40.55,40.58,40.53,40.53,344800.0,29.1149,29.1364,29.1005,29.1005,344800.0
2013-11-08 12:50:00,40.54,40.54,40.52,40.54,198400.0,29.1077,29.1077,29.0933,29.1077,198400.0
2013-11-08 13:00:00,40.54,40.55,40.51,40.53,281700.0,29.1077,29.1149,29.0862,29.1005,281700.0
2013-11-08 13:10:00,40.54,40.57,40.53,40.55,205400.0,29.1077,29.1292,29.1005,29.1149,205400.0
2013-11-08 13:20:00,40.55,40.57,40.54,40.55,1547600.0,29.1149,29.1292,29.1077,29.1149,1547600.0
2013-11-08 13:30:00,40.55,40.55,40.52,40.52,1583900.0,29.1149,29.1149,29.0933,29.0933,1583900.0
2013-11-08 13:40:00,40.52,40.54,40.51,40.51,1692300.0,29.0933,29.1077,29.0862,29.0862,1692300.0
2013-11-08 13:50:00,40.51,40.52,40.46,40.46,1661300.0,29.0862,29.0933,29.0503,29.0503,1661300.0
2013-11-08 14:00:00,40.47,40.48,40.44,40.45,842500.0,29.0574,29.0646,29.0359,29.0431,842500.0
2013-11-08 14:10:00,40.45,40.45,40.43,40.45,233700.0,29.0431,29.0431,29.0287,29.0431,233700.0
2013-11-08 14:20:00,40.45,40.47,40.44,40.45,545700.0,29.0431,29.0574,29.0359,29.0431,545700.0
2013-11-08 14:30:00,40.45,40.45,40.41,40.44,591700.0,29.0431,29.0431,29.0144,29.0359,591700.0
2013-11-08 14:40:00,40.44,40.46,40.43,40.44,465500.0,29.0359,29.0503,29.0287,29.0359,465500.0
2013-11-08 14:50:00,40.44,40.45,40.42,40.42,746200.0,29.0359,29.0431,29.0215,29.0215,746200.0
2013-11-08 15:00:00,40.42,40.44,40.37,40.39,705600.0,29.0215,29.0359,28.9856,29.0,705600.0
2013-11-08 15:10:00,40.39,40.41,40.38,40.4,425200.0,29.0,29.0144,28.9928,29.0072,425200.0
2013-11-08 15:20:00,40.4,40.46,40.39,40.43,1335000.0,29.0072,29.0503,29.0,29.0287,1335000.0
2013-11-08 15:30:00,40.43,40.51,40.42,40.49,1536000.0,29.0287,29.0862,29.0215,29.0718,1536000.0
2013-11-08 15:40:00,40.49,40.52,40.48,40.5,3278800.0,29.0718,29.0933,29.0646,29.079,3278800.0
2013-11-08 15:50:00,40.5,40.59,40.49,40.59,3270500.0,29.079,29.1436,29.0718,29.1436,3270500.0
2013-11-11 09:30:00,40.57,40.57,40.43,40.52,604000.0,29.1292,29.1292,29.0287,29.0933,604000.0
2013-11-11 09:40:00,40.51,40.58,40.48,40.58,356800.0,29.0862,29.1364,29.0646,29.1364,356800.0
2013-11-11 09:50:00,40.58,40.62,40.55,40.58,327600.0,29.1364,29.1651,29.1149,29.1364,327600.0
2013-11-11 10:00:00,40.58,40.59,40.5,40.5,615100.0,29.1364,29.1436,29.079,29.079,615100.0
2013-11-11 10:10:00,40.51,40.52,40.44,40.45,642000.0,29.0862,29.0933,29.0359,29.0431,642000.0
2013-11-11 10:20:00,40.44,40.5,40.41,40.42,423700.0,29.0359,29.079,29.0144,29.0215,423700.0
2013-11-11 10:30:00,40.42,40.43,40.36,40.39,325300.0,29.0215,29.0287,28.9785,29.0,325300.0
2013-11-11 10:40:00,40.39,40.41,40.35,40.41,376400.0,29.0,29.0144,28.9713,29.0144,376400.0
2013-11-11 10:50:00,40.41,40.45,40.39,40.44,297300.0,29.0144,29.0431,29.0,29.0359,297300.0
2013-11-11 11:00:00,40.45,40.46,40.37,40.39,426000.0,29.0431,29.0503,28.9856,29.0,426000.0
2013-11-11 11:10:00,40.39,40.42,40.38,40.41,309300.0,29.0,29.0215,28.9928,29.0144,309300.0
2013-11-11 11:20:00,40.41,40.42,40.38,40.42,249500.0,29.0144,29.0215,28.9928,29.0215,249500.0
2013-11-11 11:30:00,40.41,40.42,40.37,40.38,119600.0,29.0144,29.0215,28.9856,28.9928,119600.0
2013-11-11 11:40:00,40.38,40.4,40.37,40.38,196200.0,28.9928,29.0072,28.9856,28.9928,196200.0
2013-11-11 11:50:00,40.38,40.4,40.36,40.37,104600.0,28.9928,29.0072,28.9785,28.9856,104600.0
2013-11-11 12:00:00,40.36,40.36,40.3,40.32,115500.0,28.9785,28.9785,28.9354,28.9497,115500.0
2013-11-11 12:10:00,40.32,40.34,40.3,40.33,150200.0,28.9497,28.9641,28.9354,28.9569,150200.0
2013-11-11 12:20:00,40.33,40.35,40.32,40.35,99300.0,28.9569,28.9713,28.9497,28.9713,99300.0
2013-11-11 12:30:00,40.34,40.35,40.32,40.33,95500.0,28.9641,28.9713,28.9497,28.9569,95500.0
2013-11-11 12:40:00,40.33,40.34,40.32,40.32,118000.0,28.9569,28.9641,28.9497,28.9497,118000.0
2013-11-11 12:50:00,40.33,40.35,40.32,40.34,57000.0,28.9569,28.9713,28.9497,28.9641,57000.0
2013-11-11 13:00:00,40.33,40.38,40.33,40.36,152200.0,28.9569,28.9928,28.9569,28.9785,152200.0
2013-11-11 13:10:00,40.37,40.37,40.32,40.33,123700.0,28.9856,28.9856,28.9497,28.9569,123700.0
2013-11-11 13:20:00,40.33,40.35,40.33,40.35,112900.0,28.9569,28.9713,28.9569,28.9713,112900.0
2013-11-11 13:30:00,40.34,40.36,40.34,40.35,103100.0,28.9641,28.9785,28.9641,28.9713,103100.0
2013-11-11 13:40:00,40.34,40.36,40.33,40.36,143500.0,28.9641,28.9785,28.9569,28.9785,143500.0
2013-11-11 13:50:00,40.36,40.42,40.35,40.42,308500.0,28.9785,29.0215,28.9713,29.0215,308500.0
2013-11-11 14:00:00,40.41,40.43,40.4,40.42,204700.0,29.0144,29.0287,29.0072,29.0215,204700.0
2013-11-11 14:10:00,40.43,40.47,40.42,40.46,389300.0,29.0287,29.0574,29.0215,29.0503,389300.0
2013-11-11 14:20:00,40.46,40.47,40.41,40.41,220400.0,29.0503,29.0574,29.0144,29.0144,220400.0
2013-11-11 14:30:00,40.41,40.44,40.41,40.44,90600.0,29.0144,29.0359,29.0144,29.0359,90600.0
2013-11-11 14:40:00,40.44,40.44,40.42,40.42,47200.0,29.0359,29.0359,29.0215,29.0215,47200.0
2013-11-11 14:50:00,40.43,40.44,40.41,40.42,299600.0,29.0287,29.0359,29.0144,29.0215,299600.0
2013-11-11 15:00:00,40.41,40.43,40.4,40.4,165100.0,29.0144,29.0287,29.0072,29.0072,165100.0
2013-11-11 15:10:00,40.4,40.4,40.38,40.39,435700.0,29.0072,29.0072,28.9928,29.0,435700.0
2013-11-11 15:20:00,40.39,40.4,40.38,40.4,133100.0,29.0,29.0072,28.9928,29.0072,133100.0
2013-11-11 15:30:00,40.39,40.4,40.37,40.38,170500.0,29.0,29.0072,28.9856,28.9928,170500.0
2013-11-11 15:40:00,40.38,40.39,40.34,40.36,227900.0,28.9928,29.0,28.9641,28.9785,227900.0
2013-11-11 15:50:00,40.36,40.39,40.35,40.38,778800.0,28.9785,29.0,28.9713,28.9928,778800.0
2013-11-12 09:30:00,40.35,40.35,40.27,40.33,879000.0,28.9713,28.9713,28.9138,28.9569,879000.0
2013-11-12 09:40:00,40.33,40.38,40.3,40.36,482900.0,28.9569,28.9928,28.9354,28.9785,482900.0
2013-11-12 09:50:00,40.37,40.39,40.33,40.37,375000.0,28.9856,29.0,28.9569,28.9856,375000.0
2013-11-12 10:00:00,40.37,40.37,40.29,40.3,566500.0,28.9856,28.9856,28.9282,28.9354,566500.0
2013-11-12 10:10:00,40.3,40.38,40.29,40.37,421300.0,28.9354,28.9928,28.9282,28.9856,421300.0
2013-11-12 10:20:00,40.38,40.38,40.29,40.31,371800.0,28.9928,28.9928,28.9282,28.9426,371800.0
2013-11-12 10:30:00,40.32,40.33,40.28,40.29,237300.0,28.9497,28.9569,28.921,28.9282,237300.0
2013-11-12 10:40:00,40.29,40.33,40.27,40.31,189000.0,28.9282,28.9569,28.9138,28.9426,189000.0
2013-11-12 10:50:00,40.31,40.31,40.24,40.25,236100.0,28.9426,28.9426,28.8923,28.8995,236100.0
2013-11-12 11:00:00,40.26,40.26,40.23,40.24,297400.0,28.9067,28.9067,28.8851,28.8923,297400.0
2013-11-12 11:10:00,40.25,40.28,40.24,40.27,263600.0,28.8995,28.921,28.8923,28.9138,263600.0
2013-11-12 11:20:00,40.27,40.28,40.22,40.26,236000.0,28.9138,28.921,28.8779,28.9067,236000.0
2013-11-12 11:30:00,40.25,40.27,40.19,40.19,355000.0,28.8995,28.9138,28.8564,28.8564,355000.0
2013-11-12 11:40:00,40.2,40.21,40.15,40.16,243400.0,28.8636,28.8708,28.8277,28.8349,243400.0
2013-11-12 11:50:00,40.16,40.17,40.14,40.16,336000.0,28.8349,28.842,28.8205,28.8349,336000.0
2013-11-12 12:00:00,40.16,40.16,40.05,40.06,619000.0,28.8349,28.8349,28.7559,28.7631,619000.0
2013-11-12 12:10:00,40.07,40.09,40.05,40.06,618600.0,28.7702,28.7846,28.7559,28.7631,618600.0
2013-11-12 12:20:00,40.06,40.06,40.02,40.02,355000.0,28.7631,28.7631,28.7343,28.7343,355000.0
2013-11-12 12:30:00,40.02,40.05,40.0,40.03,826600.0,28.7343,28.7559,28.72,28.7415,826600.0
2013-11-12 12:40:00,40.03,40.04,40.02,40.02,227000.0,28.7415,28.7487,28.7343,28.7343,227000.0
2013-11-12 12:50:00,40.02,40.05,40.02,40.02,164800.0,28.7343,28.7559,28.7343,28.7343,164800.0
2013-11-12 13:00:00,40.03,40.03,39.99,40.0,252200.0,28.7415,28.7415,28.7128,28.72,252200.0
2013-11-12 13:10:00,40.01,40.03,40.0,40.02,141800.0,28.7272,28.7415,28.72,28.7343,141800.0
2013-11-12 13:20:00,40.03,40.05,39.99,40.0,116900.0,28.7415,28.7559,28.7128,28.72,116900.0
2013-11-12 13:30:00,40.0,40.0,39.93,39.95,353900.0,28.72,28.72,28.6697,28.6841,353900.0
2013-11-12 13:40:00,39.95,39.97,39.86,39.95,1578600.0,28.6841,28.6984,28.6195,28.6841,1578600.0
2013-11-12 13:50:00,39.95,39.97,39.93,39.96,132700.0,28.6841,28.6984,28.6697,28.6913,132700.0
2013-11-12 14:00:00,39.96,39.97,39.94,39.95,100700.0,28.6913,28.6984,28.6769,28.6841,100700.0
2013-11-12 14:10:00,39.95,39.96,39.92,39.95,215400.0,28.6841,28.6913,28.6625,28.6841,215400.0
2013-11-12 14:20:00,39.95,39.96,39.9,39.9,192200.0,28.6841,28.6913,28.6482,28.6482,192200.0
2013-11-12 14:30:00,39.9,39.94,39.89,39.92,267300.0,28.6482,28.6769,28.641,28.6625,267300.0
2013-11-12 14:40:00,39.93,39.97,39.91,39.97,303500.0,28.6697,28.6984,28.6554,28.6984,303500.0
2013-11-12 14:50:00,39.97,40.03,39.95,40.01,269100.0,28.6984,28.7415,28.6841,28.7272,269100.0
2013-11-12 15:00:00,40.02,40.06,40.01,40.04,187900.0,28.7343,28.7631,28.7272,28.7487,187900.0
2013-11-12 15:10:00,40.04,40.07,40.04,40.05,122900.0,28.7487,28.7702,28.7487,28.7559,122900.0
2013-11-12 15:20:00,40.05,40.07,40.03,40.04,193000.0,28.7559,28.7702,28.7415,28.7487,193000.0
2013-11-12 15:30:00,40.05,40.1,40.03,40.09,322100.0,28.7559,28.7918,28.7415,28.7846,322100.0
2013-11-12 15:40:00,40.09,40.11,40.05,40.08,362300.0,28.7846,28.799,28.7559,28.7774,362300.0
2013-11-12 15:50:00,40.08,40.1,40.04,40.1,846300.0,28.7774,28.7918,28.7487,28.7918,846300.0
2013-11-13 09:30:00,39.8,39.83,39.75,39.77,1588300.0,28.5764,28.5979,28.5405,28.5548,1588300.0
2013-11-13 09:40:00,39.77,39.83,39.76,39.83,445000.0,28.5548,28.5979,28.5477,28.5979,445000.0
2013-11-13 09:50:00,39.83,39.9,39.82,39.88,1036100.0,28.5979,28.6482,28.5907,28.6338,1036100.0
2013-11-13 10:00:00,39.89,39.9,39.84,39.87,686300.0,28.641,28.6482,28.6051,28.6266,686300.0
2013-11-13 10:10:00,39.86,39.92,39.86,39.92,500200.0,28.6195,28.6625,28.6195,28.6625,500200.0
2013-11-13 10:20:00,39.91,39.99,39.91,39.99,1058300.0,28.6554,28.7128,28.6554,28.7128,1058300.0
2013-11-13 10:30:00,39.96,40.02,39.95,40.01,1729800.0,28.6913,28.7343,28.6841,28.7272,1729800.0
2013-11-13 10:40:00,40.01,40.03,40.0,40.02,1007500.0,28.7272,28.7415,28.72,28.7343,1007500.0
2013-11-13 10:50:00,40.02,40.02,40.0,40.02,558200.0,28.7343,28.7343,28.72,28.7343,558200.0
2013-11-13 11:00:00,40.01,40.02,39.98,40.0,787900.0,28.7272,28.7343,28.7056,28.72,787900.0
2013-11-13 11:10:00,40.0,40.0,39.94,39.95,601900.0,28.72,28.72,28.6769,28.6841,601900.0
2013-11-13 11:20:00,39.95,40.02,39.95,39.95,743800.0,28.6841,28.7343,28.6841,28.6841,743800.0
2013-11-13 11:30:00,39.95,40.0,39.94,39.98,355800.0,28.6841,28.72,28.6769,28.7056,355800.0
2013-11-13 11:40:00,39.98,40.01,39.98,39.99,310000.0,28.7056,28.7272,28.7056,28.7128,310000.0
2013-11-13 11:50:00,39.99,40.05,39.99,40.04,174900.0,28.7128,28.7559,28.7128,28.7487,174900.0
2013-11-13 12:00:00,40.04,40.04,40.02,40.02,202200.0,28.7487,28.7487,28.7343,28.7343,202200.0
2013-11-13 12:10:00,40.02,40.08,40.01,40.08,190300.0,28.7343,28.7774,28.7272,28.7774,190300.0
2013-11-13 12:20:00,40.08,40.12,40.07,40.1,135000.0,28.7774,28.8061,28.7702,28.7918,135000.0
2013-11-13 12:30:00,40.1,40.12,40.08,40.09,297300.0,28.7918,28.8061,28.7774,28.7846,297300.0
2013-11-13 12:40:00,40.09,40.13,40.07,40.13,301300.0,28.7846,28.8133,28.7702,28.8133,301300.0
2013-11-13 12:50:00,40.12,40.15,40.11,40.13,233100.0,28.8061,28.8277,28.799,28.8133,233100.0
2013-11-13 13:00:00,40.14,40.14,40.05,40.05,284100.0,28.8205,28.8205,28.7559,28.7559,284100.0
2013-11-13 13:10:00,40.06,40.06,40.04,40.05,96700.0,28.7631,28.7631,28.7487,28.7559,96700.0
2013-11-13 13:20:00,40.05,40.09,40.04,40.08,354100.0,28.7559,28.7846,28.7487,28.7774,354100.0
2013-11-13 13:30:00,40.08,40.1,40.07,40.08,296600.0,28.7774,28.7918,28.7702,28.7774,296600.0
2013-11-13 13:40:00,40.07,40.1,40.06,40.08,147700.0,28.7702,28.7918,28.7631,28.7774,147700.0
2013-11-13 13:50:00,40.09,40.1,40.08,40.09,149100.0,28.7846,28.7918,28.7774,28.7846,149100.0
2013-11-13 14:00:00,40.09,40.1,40.08,40.08,168900.0,28.7846,28.7918,28.7774,28.7774,168900.0
2013-11-13 14:10:00,40.08,40.09,40.08,40.09,198800.0,28.7774,28.7846,28.7774,28.7846,198800.0
2013-11-13 14:20:00,40.08,40.12,40.08,40.12,160900.0,28.7774,28.8061,28.7774,28.8061,160900.0
2013-11-13 14:30:00,40.11,40.12,40.09,40.09,179600.0,28.799,28.8061,28.7846,28.7846,179600.0
2013-11-13 14:40:00,40.09,40.09,40.07,40.08,232400.0,28.7846,28.7846,28.7702,28.7774,232400.0
2013-11-13 14:50:00,40.08,40.09,40.06,40.06,316400.0,28.7774,28.7846,28.7631,28.7631,316400.0
2013-11-13 15:00:00,40.07,40.08,40.06,40.07,171600.0,28.7702,28.7774,28.7631,28.7702,171600.0
2013-11-13 15:10:00,40.07,40.1,40.07,40.1,208800.0,28.7702,28.7918,28.7702,28.7918,208800.0
2013-11-13 15:20:00,40.09,40.13,40.09,40.12,197800.0,28.7846,28.8133,28.7846,28.8061,197800.0
2013-11-13 15:30:00,40.13,40.2,40.11,40.19,449500.0,28.8133,28.8636,28.799,28.8564,449500.0
2013-11-13 15:40:00,40.2,40.27,40.19,40.27,353200.0,28.8636,28.9138,28.8564,28.9138,353200.0
2013-11-13 15:50:00,40.27,40.34,40.25,40.26,1417300.0,28.9138,28.9641,28.8995,28.9067,1417300.0
2013-11-14 09:30:00,40.29,40.3,40.21,40.28,1021400.0,28.9282,28.9354,28.8708,28.921,1021400.0
2013-11-14 09:40:00,40.28,40.29,40.2,40.26,577900.0,28.921,28.9282,28.8636,28.9067,577900.0
2013-11-14 09:50:00,40.27,40.38,40.25,40.38,548900.0,28.9138,28.9928,28.8995,28.9928,548900.0
2013-11-14 10:00:00,40.38,40.39,40.29,40.29,334400.0,28.9928,29.0,28.9282,28.9282,334400.0
2013-11-14 10:10:00,40.3,40.4,40.3,40.39,305000.0,28.9354,29.0072,28.9354,29.0,305000.0
2013-11-14 10:20:00,40.39,40.48,40.35,40.37,899200.0,29.0,29.0646,28.9713,28.9856,899200.0
2013-11-14 10:30:00,40.38,40.47,40.37,40.46,754800.0,28.9928,29.0574,28.9856,29.0503,754800.0
2013-11-14 10:40:00,40.46,40.58,40.45,40.54,407900.0,29.0503,29.1364,29.0431,29.1077,407900.0
2013-11-14 10:50:00,40.54,40.54,40.5,40.53,230400.0,29.1077,29.1077,29.079,29.1005,230400.0
2013-11-14 11:00:00,40.53,40.56,40.5,40.55,237500.0,29.1005,29.1221,29.079,29.1149,237500.0
2013-11-14 11:10:00,40.55,40.7,40.54,40.7,470500.0,29.1149,29.2226,29.1077,29.2226,470500.0
2013-11-14 11:20:00,40.7,40.79,40.67,40.67,483900.0,29.2226,29.2872,29.201,29.201,483900.0
2013-11-14 11:30:00,40.66,40.69,40.63,40.63,496700.0,29.1939,29.2154,29.1723,29.1723,496700.0
2013-11-14 11:40:00,40.63,40.67,40.59,40.62,372100.0,29.1723,29.201,29.1436,29.1651,372100.0
2013-11-14 11:50:00,40.62,40.64,40.58,40.59,371000.0,29.1651,29.1795,29.1364,29.1436,371000.0
2013-11-14 12:00:00,40.59,40.64,40.58,40.63,221500.0,29.1436,29.1795,29.1364,29.1723,221500.0
2013-11-14 12:10:00,40.63,40.71,40.63,40.71,203000.0,29.1723,29.2298,29.1723,29.2298,203000.0
2013-11-14 12:20:00,40.71,40.73,40.69,40.72,364200.0,29.2298,29.2441,29.2154,29.2369,364200.0
2013-11-14 12:30:00,40.72,40.75,40.69,40.75,266300.0,29.2369,29.2585,29.2154,29.2585,266300.0
2013-11-14 12:40:00,40.75,40.75,40.63,40.73,357400.0,29.2585,29.2585,29.1723,29.2441,357400.0
2013-11-14 12:50:00,40.74,40.76,40.72,40.73,139700.0,29.2513,29.2657,29.2369,29.2441,139700.0
2013-11-14 13:00:00,40.72,40.78,40.72,40.76,214800.0,29.2369,29.28,29.2369,29.2657,214800.0
2013-11-14 13:10:00,40.76,40.77,40.73,40.76,115600.0,29.2657,29.2728,29.2441,29.2657,115600.0
2013-11-14 13:20:00,40.77,40.78,40.75,40.78,161500.0,29.2728,29.28,29.2585,29.28,161500.0
2013-11-14 13:30:00,40.78,40.79,40.73,40.74,162500.0,29.28,29.2872,29.2441,29.2513,162500.0
2013-11-14 13:40:00,40.74,40.78,40.74,40.77,149800.0,29.2513,29.28,29.2513,29.2728,149800.0
2013-11-14 13:50:00,40.77,40.77,40.73,40.76,220800.0,29.2728,29.2728,29.2441,29.2657,220800.0
2013-11-14 14:00:00,40.77,40.77,40.74,40.74,178200.0,29.2728,29.2728,29.2513,29.2513,178200.0
2013-11-14 14:10:00,40.75,40.82,40.74,40.82,112500.0,29.2585,29.3087,29.2513,29.3087,112500.0
2013-11-14 14:20:00,40.82,40.86,40.81,40.86,230700.0,29.3087,29.3375,29.3016,29.3375,230700.0
2013-11-14 14:30:00,40.86,40.87,40.84,40.87,324600.0,29.3375,29.3446,29.3231,29.3446,324600.0
2013-11-14 14:40:00,40.86,40.9,40.86,40.89,259600.0,29.3375,29.3662,29.3375,29.359,259600.0
2013-11-14 14:50:00,40.89,40.89,40.84,40.86,330400.0,29.359,29.359,29.3231,29.3375,330400.0
2013-11-14 15:00:00,40.85,40.93,40.85,40.93,514800.0,29.3303,29.3877,29.3303,29.3877,514800.0
2013-11-14 15:10:00,40.93,40.95,40.92,40.95,239200.0,29.3877,29.4021,29.3805,29.4021,239200.0
2013-11-14 15:20:00,40.95,40.95,40.91,40.93,611000.0,29.4021,29.4021,29.3734,29.3877,611000.0
2013-11-14 15:30:00,40.94,40.94,40.87,40.87,265500.0,29.3949,29.3949,29.3446,29.3446,265500.0
2013-11-14 15:40:00,40.87,40.92,40.87,40.9,278700.0,29.3446,29.3805,29.3446,29.3662,278700.0
2013-11-14 15:50:00,40.89,40.93,40.86,40.93,843000.0,29.359,29.3877,29.3375,29.3877,843000.0
2013-11-15 09:30:00,41.25,41.39,41.25,41.33,1798300.0,29.6175,29.718,29.6175,29.6749,1798300.0
2013-11-15 09:40:00,41.33,41.45,41.29,41.44,723500.0,29.6749,29.7611,29.6462,29.7539,723500.0
2013-11-15 09:50:00,41.45,41.63,41.45,41.62,985900.0,29.7611,29.8903,29.7611,29.8831,985900.0
2013-11-15 10:00:00,41.62,41.65,41.45,41.57,1547900.0,29.8831,29.9047,29.7611,29.8472,1547900.0
2013-11-15 10:10:00,41.58,41.65,41.53,41.59,446600.0,29.8544,29.9047,29.8185,29.8616,446600.0
2013-11-15 10:20:00,41.58,41.62,41.57,41.6,368200.0,29.8544,29.8831,29.8472,29.8688,368200.0
2013-11-15 10:30:00,41.6,41.65,41.58,41.63,392000.0,29.8688,29.9047,29.8544,29.8903,392000.0
2013-11-15 10:40:00,41.63,41.73,41.63,41.73,476100.0,29.8903,29.9621,29.8903,29.9621,476100.0
2013-11-15 10:50:00,41.73,41.75,41.71,41.74,739400.0,29.9621,29.9765,29.9478,29.9693,739400.0
2013-11-15 11:00:00,41.74,41.79,41.73,41.78,443900.0,29.9693,30.0052,29.9621,29.998,443900.0
2013-11-15 11:10:00,41.77,41.79,41.73,41.73,314300.0,29.9908,30.0052,29.9621,29.9621,314300.0
2013-11-15 11:20:00,41.73,41.74,41.69,41.69,211800.0,29.9621,29.9693,29.9334,29.9334,211800.0
2013-11-15 11:30:00,41.69,41.7,41.65,41.65,336900.0,29.9334,29.9406,29.9047,29.9047,336900.0
2013-11-15 11:40:00,41.66,41.66,41.64,41.65,227000.0,29.9119,29.9119,29.8975,29.9047,227000.0
2013-11-15 11:50:00,41.65,41.65,41.62,41.65,264900.0,29.9047,29.9047,29.8831,29.9047,264900.0
2013-11-15 12:00:00,41.65,41.68,41.63,41.68,194700.0,29.9047,29.9262,29.8903,29.9262,194700.0
2013-11-15 12:10:00,41.68,41.68,41.66,41.67,123100.0,29.9262,29.9262,29.9119,29.919,123100.0
2013-11-15 12:20:00,41.66,41.71,41.66,41.69,256000.0,29.9119,29.9478,29.9119,29.9334,256000.0
2013-11-15 12:30:00,41.69,41.71,41.66,41.67,117100.0,29.9334,29.9478,29.9119,29.919,117100.0
2013-11-15 12:40:00,41.67,41.68,41.66,41.66,130300.0,29.919,29.9262,29.9119,29.9119,130300.0
2013-11-15 12:50:00,41.66,41.69,41.64,41.64,304000.0,29.9119,29.9334,29.8975,29.8975,304000.0
2013-11-15 13:00:00,41.65,41.69,41.64,41.68,177900.0,29.9047,29.9334,29.8975,29.9262,177900.0
2013-11-15 13:10:00,41.68,41.69,41.67,41.69,223300.0,29.9262,29.9334,29.919,29.9334,223300.0
2013-11-15 13:20:00,41.69,41.72,41.68,41.72,215800.0,29.9334,29.9549,29.9262,29.9549,215800.0
2013-11-15 13:30:00,41.72,41.74,41.71,41.72,270900.0,29.9549,29.9693,29.9478,29.9549,270900.0
2013-11-15 13:40:00,41.72,41.73,41.71,41.72,445300.0,29.9549,29.9621,29.9478,29.9549,445300.0
2013-11-15 13:50:00,41.72,41.72,41.69,41.69,186800.0,29.9549,29.9549,29.9334,29.9334,186800.0
2013-11-15 14:00:00,41.7,41.73,41.69,41.73,352000.0,29.9406,29.9621,29.9334,29.9621,352000.0
2013-11-15 14:10:00,41.73,41.75,41.72,41.75,145600.0,29.9621,29.9765,29.9549,29.9765,145600.0
2013-11-15 14:20:00,41.75,41.76,41.74,41.76,245100.0,29.9765,29.9837,29.9693,29.9837,245100.0
2013-11-15 14:30:00,41.76,41.79,41.75,41.79,1152100.0,29.9837,30.0052,29.9765,30.0052,1152100.0
2013-11-15 14:40:00,41.79,41.79,41.78,41.78,339200.0,30.0052,30.0052,29.998,29.998,339200.0
2013-11-15 14:50:00,41.79,41.79,41.77,41.77,246900.0,30.0052,30.0052,29.9908,29.9908,246900.0
2013-11-15 15:00:00,41.77,41.79,41.75,41.75,720800.0,29.9908,30.0052,29.9765,29.9765,720800.0
2013-11-15 15:10:00,41.76,41.77,41.75,41.76,276600.0,29.9837,29.9908,29.9765,29.9837,276600.0
2013-11-15 15:20:00,41.77,41.77,41.72,41.73,611000.0,29.9908,29.9908,29.9549,29.9621,611000.0
2013-11-15 15:30:00,41.73,41.73,41.64,41.65,533700.0,29.9621,29.9621,29.8975,29.9047,533700.0
2013-11-15 15:40:00,41.64,41.66,41.57,41.59,551500.0,29.8975,29.9119,29.8472,29.8616,551500.0
2013-11-15 15:50:00,41.58,41.63,41.57,41.6,1124300.0,29.8544,29.8903,29.8472,29.8688,1124300.0
2013-11-18 09:30:00,42.14,42.2,42.12,42.19,1107300.0,30.2565,30.2996,30.2421,30.2924,1107300.0
2013-11-18 09:40:00,42.19,42.19,42.1,42.16,550300.0,30.2924,30.2924,30.2278,30.2709,550300.0
2013-11-18 09:50:00,42.17,42.18,42.08,42.15,722100.0,30.278,30.2852,30.2134,30.2637,722100.0
2013-11-18 10:00:00,42.15,42.16,42.09,42.13,502900.0,30.2637,30.2709,30.2206,30.2493,502900.0
2013-11-18 10:10:00,42.13,42.14,42.08,42.13,499300.0,30.2493,30.2565,30.2134,30.2493,499300.0
2013-11-18 10:20:00,42.13,42.16,42.13,42.16,485300.0,30.2493,30.2709,30.2493,30.2709,485300.0
2013-11-18 10:30:00,42.16,42.17,42.12,42.13,520200.0,30.2709,30.278,30.2421,30.2493,520200.0
2013-11-18 10:40:00,42.13,42.14,42.11,42.13,311500.0,30.2493,30.2565,30.235,30.2493,311500.0
2013-11-18 10:50:00,42.14,42.15,42.12,42.15,253800.0,30.2565,30.2637,30.2421,30.2637,253800.0
2013-11-18 11:00:00,42.15,42.19,42.14,42.17,419600.0,30.2637,30.2924,30.2565,30.278,419600.0
2013-11-18 11:10:00,42.16,42.19,42.15,42.18,266500.0,30.2709,30.2924,30.2637,30.2852,266500.0
2013-11-18 11:20:00,42.18,42.2,42.15,42.16,298800.0,30.2852,30.2996,30.2637,30.2709,298800.0
2013-11-18 11:30:00,42.16,42.22,42.16,42.2,394700.0,30.2709,30.3139,30.2709,30.2996,394700.0
2013-11-18 11:40:00,42.21,42.23,42.19,42.21,160200.0,30.3068,30.3211,30.2924,30.3068,160200.0
2013-11-18 11:50:00,42.22,42.23,42.19,42.2,126100.0,30.3139,30.3211,30.2924,30.2996,126100.0
2013-11-18 12:00:00,42.2,42.26,42.19,42.25,186900.0,30.2996,30.3427,30.2924,30.3355,186900.0
2013-11-18 12:10:00,42.26,42.26,42.2,42.2,222700.0,30.3427,30.3427,30.2996,30.2996,222700.0
2013-11-18 12:20:00,42.2,42.21,42.19,42.2,191500.0,30.2996,30.3068,30.2924,30.2996,191500.0
2013-11-18 12:30:00,42.21,42.24,42.2,42.2,316000.0,30.3068,30.3283,30.2996,30.2996,316000.0
2013-11-18 12:40:00,42.2,42.21,42.19,42.21,205100.0,30.2996,30.3068,30.2924,30.3068,205100.0
2013-11-18 12:50:00,42.21,42.23,42.19,42.22,265800.0,30.3068,30.3211,30.2924,30.3139,265800.0
2013-11-18 13:00:00,42.23,42.28,42.21,42.28,255800.0,30.3211,30.357,30.3068,30.357,255800.0
2013-11-18 13:10:00,42.28,42.34,42.28,42.33,206000.0,30.357,30.4001,30.357,30.3929,206000.0
2013-11-18 13:20:00,42.33,42.4,42.33,42.4,234800.0,30.3929,30.4432,30.3929,30.4432,234800.0
2013-11-18 13:30:00,42.4,42.45,42.38,42.45,224200.0,30.4432,30.4791,30.4288,30.4791,224200.0
2013-11-18 13:40:00,42.45,42.47,42.43,42.46,262000.0,30.4791,30.4934,30.4647,30.4863,262000.0
2013-11-18 13:50:00,42.45,42.46,42.42,42.43,176800.0,30.4791,30.4863,30.4575,30.4647,176800.0
2013-11-18 14:00:00,42.44,42.45,42.42,42.44,212300.0,30.4719,30.4791,30.4575,30.4719,212300.0
2013-11-18 14:10:00,42.43,42.46,42.43,42.46,136500.0,30.4647,30.4863,30.4647,30.4863,136500.0
2013-11-18 14:20:00,42.46,42.46,42.42,42.46,309500.0,30.4863,30.4863,30.4575,30.4863,309500.0
2013-11-18 14:30:00,42.46,42.46,42.41,42.41,215400.0,30.4863,30.4863,30.4504,30.4504,215400.0
2013-11-18 14:40:00,42.41,42.42,42.32,42.33,190000.0,30.4504,30.4575,30.3857,30.3929,190000.0
2013-11-18 14:50:00,42.33,42.35,42.31,42.31,304700.0,30.3929,30.4073,30.3786,30.3786,304700.0
2013-11-18 15:00:00,42.32,42.32,42.2,42.2,743200.0,30.3857,30.3857,30.2996,30.2996,743200.0
2013-11-18 15:10:00,42.21,42.22,42.09,42.19,1300100.0,30.3068,30.3139,30.2206,30.2924,1300100.0
2013-11-18 15:20:00,42.19,42.21,42.08,42.13,972200.0,30.2924,30.3068,30.2134,30.2493,972200.0
2013-11-18 15:30:00,42.13,42.14,42.04,42.14,1008500.0,30.2493,30.2565,30.1847,30.2565,1008500.0
2013-11-18 15:40:00,42.14,42.14,42.05,42.06,1074300.0,30.2565,30.2565,30.1919,30.1991,1074300.0
2013-11-18 15:50:00,42.05,42.08,41.99,42.02,1535400.0,30.1919,30.2134,30.1488,30.1703,1535400.0
2013-11-19 09:30:00,42.07,42.11,42.04,42.07,1020700.0,30.2062,30.235,30.1847,30.2062,1020700.0
2013-11-19 09:40:00,42.07,42.08,41.95,41.98,917100.0,30.2062,30.2134,30.1201,30.1416,917100.0
2013-11-19 09:50:00,41.98,42.05,41.92,41.94,1321400.0,30.1416,30.1919,30.0985,30.1129,1321400.0
2013-11-19 10:00:00,41.94,41.98,41.9,41.92,791200.0,30.1129,30.1416,30.0842,30.0985,791200.0
2013-11-19 10:10:00,41.92,41.99,41.9,41.95,332500.0,30.0985,30.1488,30.0842,30.1201,332500.0
2013-11-19 10:20:00,41.96,41.99,41.93,41.93,235200.0,30.1273,30.1488,30.1057,30.1057,235200.0
2013-11-19 10:30:00,41.93,42.02,41.91,41.98,289900.0,30.1057,30.1703,30.0914,30.1416,289900.0
2013-11-19 10:40:00,41.98,42.0,41.9,41.9,329200.0,30.1416,30.156,30.0842,30.0842,329200.0
2013-11-19 10:50:00,41.91,41.91,41.88,41.91,405200.0,30.0914,30.0914,30.0698,30.0914,405200.0
2013-11-19 11:00:00,41.9,41.93,41.85,41.86,590100.0,30.0842,30.1057,30.0483,30.0555,590100.0
2013-11-19 11:10:00,41.86,41.86,41.77,41.78,659700.0,30.0555,30.0555,29.9908,29.998,659700.0
2013-11-19 11:20:00,41.78,41.79,41.72,41.72,466300.0,29.998,30.0052,29.9549,29.9549,466300.0
2013-11-19 11:30:00,41.72,41.76,41.71,41.71,206500.0,29.9549,29.9837,29.9478,29.9478,206500.0
2013-11-19 11:40:00,41.71,41.71,41.64,41.69,343900.0,29.9478,29.9478,29.8975,29.9334,343900.0
2013-11-19 11:50:00,41.69,41.8,41.69,41.79,289300.0,29.9334,30.0124,29.9334,30.0052,289300.0
2013-11-19 12:00:00,41.79,41.87,41.77,41.86,1133000.0,30.0052,30.0626,29.9908,30.0555,1133000.0
2013-11-19 12:10:00,41.85,41.86,41.77,41.79,380300.0,30.0483,30.0555,29.9908,30.0052,380300.0
2013-11-19 12:20:00,41.79,41.87,41.76,41.84,661100.0,30.0052,30.0626,29.9837,30.0411,661100.0
2013-11-19 12:30:00,41.85,41.87,41.82,41.84,102700.0,30.0483,30.0626,30.0267,30.0411,102700.0
2013-11-19 12:40:00,41.85,41.85,41.81,41.81,144500.0,30.0483,30.0483,30.0196,30.0196,144500.0
2013-11-19 12:50:00,41.82,41.82,41.74,41.75,374800.0,30.0267,30.0267,29.9693,29.9765,374800.0
2013-11-19 13:00:00,41.75,41.77,41.69,41.71,164500.0,29.9765,29.9908,29.9334,29.9478,164500.0
2013-11-19 13:10:00,41.72,41.75,41.7,41.74,145000.0,29.9549,29.9765,29.9406,29.9693,145000.0
2013-11-19 13:20:00,41.74,41.75,41.65,41.68,182700.0,29.9693,29.9765,29.9047,29.9262,182700.0
2013-11-19 13:30:00,41.67,41.73,41.64,41.68,220200.0,29.919,29.9621,29.8975,29.9262,220200.0
2013-11-19 13:40:00,41.68,41.74,41.67,41.71,120700.0,29.9262,29.9693,29.919,29.9478,120700.0
2013-11-19 13:50:00,41.71,41.71,41.63,41.64,238800.0,29.9478,29.9478,29.8903,29.8975,238800.0
2013-11-19 14:00:00,41.65,41.75,41.61,41.61,829800.0,29.9047,29.9765,29.876,29.876,829800.0
2013-11-19 14:10:00,41.61,41.69,41.61,41.68,308300.0,29.876,29.9334,29.876,29.9262,308300.0
2013-11-19 14:20:00,41.68,41.68,41.62,41.63,214700.0,29.9262,29.9262,29.8831,29.8903,214700.0
2013-11-19 14:30:00,41.63,41.73,41.63,41.73,322100.0,29.8903,29.9621,29.8903,29.9621,322100.0
2013-11-19 14:40:00,41.72,41.74,41.7,41.72,431400.0,29.9549,29.9693,29.9406,29.9549,431400.0
2013-11-19 14:50:00,41.72,41.74,41.7,41.72,314900.0,29.9549,29.9693,29.9406,29.9549,314900.0
2013-11-19 15:00:00,41.72,41.8,41.72,41.78,464000.0,29.9549,30.0124,29.9549,29.998,464000.0
2013-11-19 15:10:00,41.77,41.83,41.75,41.8,279000.0,29.9908,30.0339,29.9765,30.0124,279000.0
2013-11-19 15:20:00,41.81,41.81,41.72,41.74,292400.0,30.0196,30.0196,29.9549,29.9693,292400.0
2013-11-19 15:30:00,41.73,41.74,41.66,41.66,630700.0,29.9621,29.9693,29.9119,29.9119,630700.0
2013-11-19 15:40:00,41.66,41.69,41.63,41.66,542400.0,29.9119,29.9334,29.8903,29.9119,542400.0
2013-11-19 15:50:00,41.66,41.66,41.6,41.63,1246900.0,29.9119,29.9119,29.8688,29.8903,1246900.0
2013-11-20 09:30:00,41.7,41.74,41.63,41.63,802800.0,29.9406,29.9693,29.8903,29.8903,802800.0
2013-11-20 09:40:00,41.63,41.64,41.53,41.57,997700.0,29.8903,29.8975,29.8185,29.8472,997700.0
2013-11-20 09:50:00,41.57,41.62,41.48,41.6,314300.0,29.8472,29.8831,29.7826,29.8688,314300.0
2013-11-20 10:00:00,41.6,41.63,41.52,41.62,374200.0,29.8688,29.8903,29.8113,29.8831,374200.0
2013-11-20 10:10:00,41.63,41.69,41.63,41.65,302900.0,29.8903,29.9334,29.8903,29.9047,302900.0
2013-11-20 10:20:00,41.66,41.76,41.64,41.67,828700.0,29.9119,29.9837,29.8975,29.919,828700.0
2013-11-20 10:30:00,41.67,41.68,41.52,41.54,1210600.0,29.919,29.9262,29.8113,29.8257,1210600.0
2013-11-20 10:40:00,41.54,41.63,41.5,41.6,442400.0,29.8257,29.8903,29.797,29.8688,442400.0
2013-11-20 10:50:00,41.6,41.62,41.56,41.62,214600.0,29.8688,29.8831,29.8401,29.8831,214600.0
2013-11-20 11:00:00,41.63,41.63,41.55,41.59,216300.0,29.8903,29.8903,29.8329,29.8616,216300.0
2013-11-20 11:10:00,41.6,41.6,41.55,41.55,111800.0,29.8688,29.8688,29.8329,29.8329,111800.0
2013-11-20 11:20:00,41.56,41.58,41.54,41.57,222700.0,29.8401,29.8544,29.8257,29.8472,222700.0
2013-11-20 11:30:00,41.57,41.6,41.55,41.56,236800.0,29.8472,29.8688,29.8329,29.8401,236800.0
2013-11-20 11:40:00,41.57,41.59,41.56,41.58,301300.0,29.8472,29.8616,29.8401,29.8544,301300.0
2013-11-20 11:50:00,41.59,41.62,41.57,41.59,237000.0,29.8616,29.8831,29.8472,29.8616,237000.0
2013-11-20 12:00:00,41.58,41.62,41.58,41.6,581300.0,29.8544,29.8831,29.8544,29.8688,581300.0
2013-11-20 12:10:00,41.6,41.62,41.59,41.61,180500.0,29.8688,29.8831,29.8616,29.876,180500.0
2013-11-20 12:20:00,41.61,41.62,41.59,41.59,220600.0,29.876,29.8831,29.8616,29.8616,220600.0
2013-11-20 12:30:00,41.59,41.6,41.54,41.54,131500.0,29.8616,29.8688,29.8257,29.8257,131500.0
2013-11-20 12:40:00,41.54,41.55,41.51,41.54,154200.0,29.8257,29.8329,29.8042,29.8257,154200.0
2013-11-20 12:50:00,41.54,41.54,41.51,41.51,90900.0,29.8257,29.8257,29.8042,29.8042,90900.0
2013-11-20 13:00:00,41.51,41.54,41.51,41.52,98300.0,29.8042,29.8257,29.8042,29.8113,98300.0
2013-11-20 13:10:00,41.52,41.54,41.5,41.51,124700.0,29.8113,29.8257,29.797,29.8042,124700.0
2013-11-20 13:20:00,41.5,41.51,41.47,41.48,175700.0,29.797,29.8042,29.7754,29.7826,175700.0
2013-11-20 13:30:00,41.47,41.51,41.47,41.5,113300.0,29.7754,29.8042,29.7754,29.797,113300.0
2013-11-20 13:40:00,41.49,41.52,41.49,41.5,85300.0,29.7898,29.8113,29.7898,29.797,85300.0
2013-11-20 13:50:00,41.51,41.51,41.49,41.51,81600.0,29.8042,29.8042,29.7898,29.8042,81600.0
2013-11-20 14:00:00,41.5,41.51,41.34,41.36,1197000.0,29.797,29.8042,29.6821,29.6965,1197000.0
2013-11-20 14:10:00,41.35,41.44,41.2,41.41,1647000.0,29.6893,29.7539,29.5816,29.7324,1647000.0
2013-11-20 14:20:00,41.41,41.43,41.33,41.4,688800.0,29.7324,29.7467,29.6749,29.7252,688800.0
2013-11-20 14:30:00,41.39,41.39,41.23,41.24,525600.0,29.718,29.718,29.6031,29.6103,525600.0
2013-11-20 14:40:00,41.23,41.29,41.15,41.28,792900.0,29.6031,29.6462,29.5457,29.639,792900.0
2013-11-20 14:50:00,41.28,41.3,41.22,41.26,354100.0,29.639,29.6534,29.5959,29.6247,354100.0
2013-11-20 15:00:00,41.26,41.28,41.05,41.07,1093400.0,29.6247,29.639,29.4739,29.4882,1093400.0
2013-11-20 15:10:00,41.08,41.12,41.06,41.07,1264300.0,29.4954,29.5241,29.4811,29.4882,1264300.0
2013-11-20 15:20:00,41.07,41.1,41.05,41.08,2288900.0,29.4882,29.5098,29.4739,29.4954,2288900.0
2013-11-20 15:30:00,41.08,41.08,41.01,41.07,709000.0,29.4954,29.4954,29.4452,29.4882,709000.0
2013-11-20 15:40:00,41.07,41.12,41.05,41.09,692400.0,29.4882,29.5241,29.4739,29.5026,692400.0
2013-11-20 15:50:00,41.09,41.1,41.05,41.09,4300500.0,29.5026,29.5098,29.4739,29.5026,4300500.0
2013-11-21 09:30:00,40.98,41.05,40.95,40.99,1171400.0,29.4236,29.4739,29.4021,29.4308,1171400.0
2013-11-21 09:40:00,40.98,41.0,40.92,40.93,830600.0,29.4236,29.438,29.3805,29.3877,830600.0
2013-11-21 09:50:00,40.93,41.01,40.89,40.98,591600.0,29.3877,29.4452,29.359,29.4236,591600.0
2013-11-21 10:00:00,40.98,41.06,40.97,41.05,427000.0,29.4236,29.4811,29.4164,29.4739,427000.0
2013-11-21 10:10:00,41.04,41.1,41.02,41.03,254500.0,29.4667,29.5098,29.4523,29.4595,254500.0
2013-11-21 10:20:00,41.04,41.05,40.94,40.94,370800.0,29.4667,29.4739,29.3949,29.3949,370800.0
2013-11-21 10:30:00,40.95,41.03,40.94,41.0,398300.0,29.4021,29.4595,29.3949,29.438,398300.0
2013-11-21 10:40:00,41.0,41.04,40.99,41.03,270300.0,29.438,29.4667,29.4308,29.4595,270300.0
2013-11-21 10:50:00,41.02,41.04,40.98,41.0,265300.0,29.4523,29.4667,29.4236,29.438,265300.0
2013-11-21 11:00:00,41.0,41.01,40.95,40.97,293000.0,29.438,29.4452,29.4021,29.4164,293000.0
2013-11-21 11:10:00,40.97,41.05,40.96,41.04,288000.0,29.4164,29.4739,29.4093,29.4667,288000.0
2013-11-21 11:20:00,41.05,41.09,41.04,41.09,186300.0,29.4739,29.5026,29.4667,29.5026,186300.0
2013-11-21 11:30:00,41.09,41.12,41.07,41.08,335900.0,29.5026,29.5241,29.4882,29.4954,335900.0
2013-11-21 11:40:00,41.08,41.11,41.06,41.1,165200.0,29.4954,29.517,29.4811,29.5098,165200.0
2013-11-21 11:50:00,41.11,41.13,41.08,41.11,174200.0,29.517,29.5313,29.4954,29.517,174200.0
2013-11-21 12:00:00,41.11,41.12,41.07,41.09,109200.0,29.517,29.5241,29.4882,29.5026,109200.0
2013-11-21 12:10:00,41.08,41.09,41.03,41.06,316500.0,29.4954,29.5026,29.4595,29.4811,316500.0
2013-11-21 12:20:00,41.06,41.09,41.05,41.09,312600.0,29.4811,29.5026,29.4739,29.5026,312600.0
2013-11-21 12:30:00,41.1,41.11,41.08,41.11,83600.0,29.5098,29.517,29.4954,29.517,83600.0
2013-11-21 12:40:00,41.1,41.13,41.04,41.04,255200.0,29.5098,29.5313,29.4667,29.4667,255200.0
2013-11-21 12:50:00,41.04,41.07,41.01,41.02,162400.0,29.4667,29.4882,29.4452,29.4523,162400.0
2013-11-21 13:00:00,41.02,41.07,41.02,41.05,140900.0,29.4523,29.4882,29.4523,29.4739,140900.0
2013-11-21 13:10:00,41.05,41.06,41.04,41.06,123100.0,29.4739,29.4811,29.4667,29.4811,123100.0
2013-11-21 13:20:00,41.05,41.1,41.04,41.04,138300.0,29.4739,29.5098,29.4667,29.4667,138300.0
2013-11-21 13:30:00,41.03,41.06,41.03,41.05,87300.0,29.4595,29.4811,29.4595,29.4739,87300.0
2013-11-21 13:40:00,41.06,41.13,41.05,41.13,247200.0,29.4811,29.5313,29.4739,29.5313,247200.0
2013-11-21 13:50:00,41.12,41.13,41.07,41.1,199700.0,29.5241,29.5313,29.4882,29.5098,199700.0
2013-11-21 14:00:00,41.1,41.12,41.08,41.08,134000.0,29.5098,29.5241,29.4954,29.4954,134000.0
2013-11-21 14:10:00,41.08,41.12,41.08,41.12,142600.0,29.4954,29.5241,29.4954,29.5241,142600.0
2013-11-21 14:20:00,41.12,41.12,41.09,41.09,93700.0,29.5241,29.5241,29.5026,29.5026,93700.0
2013-11-21 14:30:00,41.08,41.09,41.06,41.08,146000.0,29.4954,29.5026,29.4811,29.4954,146000.0
2013-11-21 14:40:00,41.07,41.13,41.07,41.1,184800.0,29.4882,29.5313,29.4882,29.5098,184800.0
2013-11-21 14:50:00,41.1,41.12,41.07,41.09,346900.0,29.5098,29.5241,29.4882,29.5026,346900.0
2013-11-21 15:00:00,41.08,41.1,41.07,41.08,264000.0,29.4954,29.5098,29.4882,29.4954,264000.0
2013-11-21 15:10:00,41.09,41.15,41.08,41.15,215000.0,29.5026,29.5457,29.4954,29.5457,215000.0
2013-11-21 15:20:00,41.16,41.16,41.1,41.12,307000.0,29.5529,29.5529,29.5098,29.5241,307000.0
2013-11-21 15:30:00,41.11,41.12,41.08,41.1,157100.0,29.517,29.5241,29.4954,29.5098,157100.0
2013-11-21 15:40:00,41.09,41.1,41.06,41.06,270000.0,29.5026,29.5098,29.4811,29.4811,270000.0
2013-11-21 15:50:00,41.07,41.11,41.04,41.1,1647700.0,29.4882,29.517,29.4667,29.5098,1647700.0
2013-11-22 09:30:00,41.12,41.16,41.09,41.09,702000.0,29.5241,29.5529,29.5026,29.5026,702000.0
2013-11-22 09:40:00,41.1,41.12,41.07,41.11,587200.0,29.5098,29.5241,29.4882,29.517,587200.0
2013-11-22 09:50:00,41.1,41.13,41.08,41.11,459600.0,29.5098,29.5313,29.4954,29.517,459600.0
2013-11-22 10:00:00,41.11,41.15,41.09,41.13,431400.0,29.517,29.5457,29.5026,29.5313,431400.0
2013-11-22 10:10:00,41.13,41.23,41.12,41.22,359700.0,29.5313,29.6031,29.5241,29.5959,359700.0
2013-11-22 10:20:00,41.22,41.23,41.18,41.21,196300.0,29.5959,29.6031,29.5672,29.5888,196300.0
2013-11-22 10:30:00,41.21,41.22,41.19,41.2,110700.0,29.5888,29.5959,29.5744,29.5816,110700.0
2013-11-22 10:40:00,41.2,41.21,41.15,41.17,392700.0,29.5816,29.5888,29.5457,29.56,392700.0
2013-11-22 10:50:00,41.16,41.17,41.14,41.15,462600.0,29.5529,29.56,29.5385,29.5457,462600.0
2013-11-22 11:00:00,41.14,41.18,41.12,41.15,90500.0,29.5385,29.5672,29.5241,29.5457,90500.0
2013-11-22 11:10:00,41.15,41.16,41.11,41.16,205400.0,29.5457,29.5529,29.517,29.5529,205400.0
2013-11-22 11:20:00,41.16,41.19,41.14,41.14,113400.0,29.5529,29.5744,29.5385,29.5385,113400.0
2013-11-22 11:30:00,41.15,41.19,41.14,41.16,114400.0,29.5457,29.5744,29.5385,29.5529,114400.0
2013-11-22 11:40:00,41.17,41.22,41.16,41.17,165500.0,29.56,29.5959,29.5529,29.56,165500.0
2013-11-22 11:50:00,41.16,41.24,41.16,41.23,140300.0,29.5529,29.6103,29.5529,29.6031,140300.0
2013-11-22 12:00:00,41.23,41.25,41.22,41.24,94200.0,29.6031,29.6175,29.5959,29.6103,94200.0
2013-11-22 12:10:00,41.25,41.31,41.24,41.31,233500.0,29.6175,29.6606,29.6103,29.6606,233500.0
2013-11-22 12:20:00,41.31,41.34,41.3,41.3,177200.0,29.6606,29.6821,29.6534,29.6534,177200.0
2013-11-22 12:30:00,41.3,41.33,41.3,41.32,104900.0,29.6534,29.6749,29.6534,29.6677,104900.0
2013-11-22 12:40:00,41.31,41.33,41.31,41.32,49400.0,29.6606,29.6749,29.6606,29.6677,49400.0
2013-11-22 12:50:00,41.33,41.35,41.31,41.34,80500.0,29.6749,29.6893,29.6606,29.6821,80500.0
2013-11-22 13:00:00,41.34,41.38,41.34,41.37,82400.0,29.6821,29.7108,29.6821,29.7036,82400.0
2013-11-22 13:10:00,41.38,41.41,41.38,41.41,105400.0,29.7108,29.7324,29.7108,29.7324,105400.0
2013-11-22 13:20:00,41.4,41.44,41.38,41.43,116300.0,29.7252,29.7539,29.7108,29.7467,116300.0
2013-11-22 13:30:00,41.43,41.44,41.4,41.4,279100.0,29.7467,29.7539,29.7252,29.7252,279100.0
2013-11-22 13:40:00,41.4,41.4,41.35,41.36,309400.0,29.7252,29.7252,29.6893,29.6965,309400.0
2013-11-22 13:50:00,41.36,41.36,41.31,41.33,134700.0,29.6965,29.6965,29.6606,29.6749,134700.0
2013-11-22 14:00:00,41.34,41.38,41.33,41.36,161300.0,29.6821,29.7108,29.6749,29.6965,161300.0
2013-11-22 14:10:00,41.37,41.38,41.35,41.37,125000.0,29.7036,29.7108,29.6893,29.7036,125000.0
2013-11-22 14:20:00,41.37,41.38,41.34,41.37,238000.0,29.7036,29.7108,29.6821,29.7036,238000.0
2013-11-22 14:30:00,41.37,41.38,41.36,41.37,132800.0,29.7036,29.7108,29.6965,29.7036,132800.0
2013-11-22 14:40:00,41.36,41.38,41.36,41.38,166000.0,29.6965,29.7108,29.6965,29.7108,166000.0
2013-11-22 14:50:00,41.38,41.38,41.35,41.37,182000.0,29.7108,29.7108,29.6893,29.7036,182000.0
2013-11-22 15:00:00,41.36,41.39,41.36,41.39,117100.0,29.6965,29.718,29.6965,29.718,117100.0
2013-11-22 15:10:00,41.4,41.41,41.38,41.4,72800.0,29.7252,29.7324,29.7108,29.7252,72800.0
2013-11-22 15:20:00,41.41,41.43,41.39,41.4,130100.0,29.7324,29.7467,29.718,29.7252,130100.0
2013-11-22 15:30:00,41.4,41.41,41.38,41.38,174100.0,29.7252,29.7324,29.7108,29.7108,174100.0
2013-11-22 15:40:00,41.38,41.41,41.38,41.39,337200.0,29.7108,29.7324,29.7108,29.718,337200.0
2013-11-22 15:50:00,41.4,41.4,41.34,41.37,850800.0,29.7252,29.7252,29.6821,29.7036,850800.0
2013-11-25 09:30:00,41.39,41.39,41.26,41.27,798600.0,29.718,29.718,29.6247,29.6318,798600.0
2013-11-25 09:40:00,41.29,41.31,41.22,41.22,294900.0,29.6462,29.6606,29.5959,29.5959,294900.0
2013-11-25 09:50:00,41.22,41.33,41.21,41.31,513400.0,29.5959,29.6749,29.5888,29.6606,513400.0
2013-11-25 10:00:00,41.3,41.32,41.25,41.27,349900.0,29.6534,29.6677,29.6175,29.6318,349900.0
2013-11-25 10:10:00,41.28,41.28,41.23,41.23,310400.0,29.639,29.639,29.6031,29.6031,310400.0
2013-11-25 10:20:00,41.23,41.26,41.2,41.2,180400.0,29.6031,29.6247,29.5816,29.5816,180400.0
2013-11-25 10:30:00,41.21,41.22,41.16,41.19,258400.0,29.5888,29.5959,29.5529,29.5744,258400.0
2013-11-25 10:40:00,41.19,41.2,41.15,41.18,394200.0,29.5744,29.5816,29.5457,29.5672,394200.0
2013-11-25 10:50:00,41.18,41.19,41.14,41.15,250200.0,29.5672,29.5744,29.5385,29.5457,250200.0
2013-11-25 11:00:00,41.14,41.15,41.1,41.11,132400.0,29.5385,29.5457,29.5098,29.517,132400.0
2013-11-25 11:10:00,41.11,41.13,41.07,41.12,203600.0,29.517,29.5313,29.4882,29.5241,203600.0
2013-11-25 11:20:00,41.11,41.13,41.09,41.1,224600.0,29.517,29.5313,29.5026,29.5098,224600.0
2013-11-25 11:30:00,41.09,41.14,41.08,41.12,290900.0,29.5026,29.5385,29.4954,29.5241,290900.0
2013-11-25 11:40:00,41.11,41.12,41.09,41.12,148900.0,29.517,29.5241,29.5026,29.5241,148900.0
2013-11-25 11:50:00,41.12,41.14,41.11,41.12,191200.0,29.5241,29.5385,29.517,29.5241,191200.0
2013-11-25 12:00:00,41.12,41.14,41.1,41.13,282000.0,29.5241,29.5385,29.5098,29.5313,282000.0
2013-11-25 12:10:00,41.13,41.13,41.1,41.11,316500.0,29.5313,29.5313,29.5098,29.517,316500.0
2013-11-25 12:20:00,41.11,41.13,41.09,41.12,135400.0,29.517,29.5313,29.5026,29.5241,135400.0
2013-11-25 12:30:00,41.11,41.12,41.1,41.12,114000.0,29.517,29.5241,29.5098,29.5241,114000.0
2013-11-25 12:40:00,41.12,41.12,41.08,41.08,129100.0,29.5241,29.5241,29.4954,29.4954,129100.0
2013-11-25 12:50:00,41.09,41.09,41.07,41.07,202400.0,29.5026,29.5026,29.4882,29.4882,202400.0
2013-11-25 13:00:00,41.08,41.08,41.04,41.05,167200.0,29.4954,29.4954,29.4667,29.4739,167200.0
2013-11-25 13:10:00,41.05,41.07,41.05,41.05,190200.0,29.4739,29.4882,29.4739,29.4739,190200.0
2013-11-25 13:20:00,41.05,41.07,41.05,41.06,389700.0,29.4739,29.4882,29.4739,29.4811,389700.0
2013-11-25 13:30:00,41.05,41.07,41.02,41.03,400300.0,29.4739,29.4882,29.4523,29.4595,400300.0
2013-11-25 13:40:00,41.03,41.06,41.01,41.06,272800.0,29.4595,29.4811,29.4452,29.4811,272800.0
2013-11-25 13:50:00,41.06,41.09,41.04,41.08,290800.0,29.4811,29.5026,29.4667,29.4954,290800.0
2013-11-25 14:00:00,41.07,41.08,41.05,41.07,263600.0,29.4882,29.4954,29.4739,29.4882,263600.0
2013-11-25 14:10:00,41.06,41.07,41.03,41.04,215700.0,29.4811,29.4882,29.4595,29.4667,215700.0
2013-11-25 14:20:00,41.04,41.04,41.01,41.02,183700.0,29.4667,29.4667,29.4452,29.4523,183700.0
2013-11-25 14:30:00,41.02,41.02,41.0,41.02,348200.0,29.4523,29.4523,29.438,29.4523,348200.0
2013-11-25 14:40:00,41.01,41.02,41.0,41.0,284000.0,29.4452,29.4523,29.438,29.438,284000.0
2013-11-25 14:50:00,41.0,41.01,40.96,40.98,609700.0,29.438,29.4452,29.4093,29.4236,609700.0
2013-11-25 15:00:00,40.98,40.98,40.87,40.87,635000.0,29.4236,29.4236,29.3446,29.3446,635000.0
2013-11-25 15:10:00,40.87,40.93,40.83,40.92,729900.0,29.3446,29.3877,29.3159,29.3805,729900.0
2013-11-25 15:20:00,40.92,40.94,40.86,40.88,423900.0,29.3805,29.3949,29.3375,29.3518,423900.0
2013-11-25 15:30:00,40.87,40.88,40.83,40.85,385800.0,29.3446,29.3518,29.3159,29.3303,385800.0
2013-11-25 15:40:00,40.86,40.93,40.85,40.91,371400.0,29.3375,29.3877,29.3303,29.3734,371400.0
2013-11-25 15:50:00,40.91,40.91,40.81,40.88,2641300.0,29.3734,29.3734,29.3016,29.3518,2641300.0
2013-11-26 09:30:00,40.84,40.86,40.77,40.77,1239700.0,29.3231,29.3375,29.2728,29.2728,1239700.0
2013-11-26 09:40:00,40.77,40.78,40.71,40.72,664800.0,29.2728,29.28,29.2298,29.2369,664800.0
2013-11-26 09:50:00,40.72,40.74,40.71,40.72,170700.0,29.2369,29.2513,29.2298,29.2369,170700.0
2013-11-26 10:00:00,40.73,40.75,40.66,40.68,555800.0,29.2441,29.2585,29.1939,29.2082,555800.0
2013-11-26 10:10:00,40.69,40.73,40.69,40.73,243000.0,29.2154,29.2441,29.2154,29.2441,243000.0
2013-11-26 10:20:00,40.72,40.75,40.72,40.73,453500.0,29.2369,29.2585,29.2369,29.2441,453500.0
2013-11-26 10:30:00,40.72,40.74,40.7,40.74,301900.0,29.2369,29.2513,29.2226,29.2513,301900.0
2013-11-26 10:40:00,40.73,40.75,40.72,40.75,273400.0,29.2441,29.2585,29.2369,29.2585,273400.0
2013-11-26 10:50:00,40.74,40.77,40.73,40.77,200100.0,29.2513,29.2728,29.2441,29.2728,200100.0
2013-11-26 11:00:00,40.76,40.79,40.75,40.77,180800.0,29.2657,29.2872,29.2585,29.2728,180800.0
2013-11-26 11:10:00,40.77,40.8,40.75,40.78,160100.0,29.2728,29.2944,29.2585,29.28,160100.0
2013-11-26 11:20:00,40.79,40.8,40.75,40.75,264800.0,29.2872,29.2944,29.2585,29.2585,264800.0
2013-11-26 11:30:00,40.76,40.77,40.73,40.76,427500.0,29.2657,29.2728,29.2441,29.2657,427500.0
2013-11-26 11:40:00,40.76,40.79,40.75,40.79,140700.0,29.2657,29.2872,29.2585,29.2872,140700.0
2013-11-26 11:50:00,40.79,40.8,40.77,40.77,261500.0,29.2872,29.2944,29.2728,29.2728,261500.0
2013-11-26 12:00:00,40.77,40.8,40.77,40.79,216000.0,29.2728,29.2944,29.2728,29.2872,216000.0
2013-11-26 12:10:00,40.79,40.87,40.78,40.87,189900.0,29.2872,29.3446,29.28,29.3446,189900.0
2013-11-26 12:20:00,40.87,40.92,40.84,40.84,316200.0,29.3446,29.3805,29.3231,29.3231,316200.0
2013-11-26 12:30:00,40.84,40.86,40.84,40.86,125100.0,29.3231,29.3375,29.3231,29.3375,125100.0
2013-11-26 12:40:00,40.85,40.88,40.85,40.87,112600.0,29.3303,29.3518,29.3303,29.3446,112600.0
2013-11-26 12:50:00,40.87,40.88,40.83,40.88,469900.0,29.3446,29.3518,29.3159,29.3518,469900.0
2013-11-26 13:00:00,40.88,40.88,40.86,40.87,109000.0,29.3518,29.3518,29.3375,29.3446,109000.0
2013-11-26 13:10:00,40.87,40.9,40.87,40.88,187900.0,29.3446,29.3662,29.3446,29.3518,187900.0
2013-11-26 13:20:00,40.87,40.89,40.87,40.89,205100.0,29.3446,29.359,29.3446,29.359,205100.0
2013-11-26 13:30:00,40.88,40.9,40.88,40.89,152800.0,29.3518,29.3662,29.3518,29.359,152800.0
2013-11-26 13:40:00,40.89,40.96,40.89,40.94,256100.0,29.359,29.4093,29.359,29.3949,256100.0
2013-11-26 13:50:00,40.95,40.95,40.9,40.9,242100.0,29.4021,29.4021,29.3662,29.3662,242100.0
2013-11-26 14:00:00,40.9,40.91,40.88,40.88,620600.0,29.3662,29.3734,29.3518,29.3518,620600.0
2013-11-26 14:10:00,40.88,40.89,40.86,40.87,191400.0,29.3518,29.359,29.3375,29.3446,191400.0
2013-11-26 14:20:00,40.86,40.9,40.85,40.89,223200.0,29.3375,29.3662,29.3303,29.359,223200.0
2013-11-26 14:30:00,40.88,40.91,40.88,40.88,196300.0,29.3518,29.3734,29.3518,29.3518,196300.0
2013-11-26 14:40:00,40.88,40.91,40.87,40.91,162500.0,29.3518,29.3734,29.3446,29.3734,162500.0
2013-11-26 14:50:00,40.91,40.92,40.9,40.91,323200.0,29.3734,29.3805,29.3662,29.3734,323200.0
2013-11-26 15:00:00,40.9,40.94,40.9,40.94,376000.0,29.3662,29.3949,29.3662,29.3949,376000.0
2013-11-26 15:10:00,40.94,40.95,40.92,40.93,136200.0,29.3949,29.4021,29.3805,29.3877,136200.0
2013-11-26 15:20:00,40.93,40.99,40.93,40.98,293300.0,29.3877,29.4308,29.3877,29.4236,293300.0
2013-11-26 15:30:00,40.98,40.99,40.96,40.98,243100.0,29.4236,29.4308,29.4093,29.4236,243100.0
2013-11-26 15:40:00,40.98,41.02,40.91,40.94,397500.0,29.4236,29.4523,29.3734,29.3949,397500.0
2013-11-26 15:50:00,40.93,40.97,40.9,40.9,730500.0,29.3877,29.4164,29.3662,29.3662,730500.0
2013-11-27 09:30:00,40.96,41.05,40.94,40.98,1081300.0,29.4093,29.4739,29.3949,29.4236,1081300.0
2013-11-27 09:40:00,40.98,41.04,40.98,41.02,325900.0,29.4236,29.4667,29.4236,29.4523,325900.0
2013-11-27 09:50:00,41.03,41.05,40.94,40.96,366600.0,29.4595,29.4739,29.3949,29.4093,366600.0
2013-11-27 10:00:00,40.97,40.98,40.91,40.92,355200.0,29.4164,29.4236,29.3734,29.3805,355200.0
2013-11-27 10:10:00,40.92,40.98,40.89,40.97,355100.0,29.3805,29.4236,29.359,29.4164,355100.0
2013-11-27 10:20:00,40.98,41.02,40.96,41.0,160100.0,29.4236,29.4523,29.4093,29.438,160100.0
2013-11-27 10:30:00,40.99,41.1,40.99,41.1,202900.0,29.4308,29.5098,29.4308,29.5098,202900.0
2013-11-27 10:40:00,41.11,41.17,41.1,41.16,339400.0,29.517,29.56,29.5098,29.5529,339400.0
2013-11-27 10:50:00,41.16,41.17,41.11,41.15,419900.0,29.5529,29.56,29.517,29.5457,419900.0
2013-11-27 11:00:00,41.15,41.18,41.14,41.18,130900.0,29.5457,29.5672,29.5385,29.5672,130900.0
2013-11-27 11:10:00,41.18,41.2,41.17,41.18,151600.0,29.5672,29.5816,29.56,29.5672,151600.0
2013-11-27 11:20:00,41.17,41.21,41.17,41.19,192300.0,29.56,29.5888,29.56,29.5744,192300.0
2013-11-27 11:30:00,41.19,41.23,41.18,41.2,334700.0,29.5744,29.6031,29.5672,29.5816,334700.0
2013-11-27 11:40:00,41.2,41.21,41.16,41.2,254500.0,29.5816,29.5888,29.5529,29.5816,254500.0
2013-11-27 11:50:00,41.2,41.23,41.19,41.19,213800.0,29.5816,29.6031,29.5744,29.5744,213800.0
2013-11-27 12:00:00,41.19,41.2,41.15,41.17,321700.0,29.5744,29.5816,29.5457,29.56,321700.0
2013-11-27 12:10:00,41.17,41.17,41.15,41.16,53200.0,29.56,29.56,29.5457,29.5529,53200.0
2013-11-27 12:20:00,41.16,41.18,41.15,41.17,100400.0,29.5529,29.5672,29.5457,29.56,100400.0
2013-11-27 12:30:00,41.18,41.19,41.15,41.18,84100.0,29.5672,29.5744,29.5457,29.5672,84100.0
2013-11-27 12:40:00,41.18,41.2,41.15,41.16,144100.0,29.5672,29.5816,29.5457,29.5529,144100.0
2013-11-27 12:50:00,41.16,41.17,41.08,41.08,331900.0,29.5529,29.56,29.4954,29.4954,331900.0
2013-11-27 13:00:00,41.08,41.11,41.07,41.11,119500.0,29.4954,29.517,29.4882,29.517,119500.0
2013-11-27 13:10:00,41.1,41.11,41.02,41.02,122200.0,29.5098,29.517,29.4523,29.4523,122200.0
2013-11-27 13:20:00,41.03,41.05,41.0,41.05,138000.0,29.4595,29.4739,29.438,29.4739,138000.0
2013-11-27 13:30:00,41.05,41.07,41.04,41.05,157100.0,29.4739,29.4882,29.4667,29.4739,157100.0
2013-11-27 13:40:00,41.05,41.09,41.05,41.07,126500.0,29.4739,29.5026,29.4739,29.4882,126500.0
2013-11-27 13:50:00,41.07,41.09,41.05,41.06,146800.0,29.4882,29.5026,29.4739,29.4811,146800.0
2013-11-27 14:00:00,41.06,41.07,41.05,41.07,118400.0,29.4811,29.4882,29.4739,29.4882,118400.0
2013-11-27 14:10:00,41.06,41.09,41.06,41.07,102200.0,29.4811,29.5026,29.4811,29.4882,102200.0
2013-11-27 14:20:00,41.07,41.1,41.06,41.09,204100.0,29.4882,29.5098,29.4811,29.5026,204100.0
2013-11-27 14:30:00,41.09,41.11,41.06,41.07,143900.0,29.5026,29.517,29.4811,29.4882,143900.0
2013-11-27 14:40:00,41.07,41.1,41.06,41.09,122200.0,29.4882,29.5098,29.4811,29.5026,122200.0
2013-11-27 14:50:00,41.09,41.1,41.06,41.06,153400.0,29.5026,29.5098,29.4811,29.4811,153400.0
2013-11-27 15:00:00,41.07,41.11,41.04,41.11,193700.0,29.4882,29.517,29.4667,29.517,193700.0
2013-11-27 15:10:00,41.1,41.13,41.07,41.09,241700.0,29.5098,29.5313,29.4882,29.5026,241700.0
2013-11-27 15:20:00,41.09,41.12,41.08,41.12,123300.0,29.5026,29.5241,29.4954,29.5241,123300.0
2013-11-27 15:30:00,41.12,41.13,41.09,41.11,120300.0,29.5241,29.5313,29.5026,29.517,120300.0
2013-11-27 15:40:00,41.11,41.16,41.1,41.14,156200.0,29.517,29.5529,29.5098,29.5385,156200.0
2013-11-27 15:50:00,41.13,41.19,41.13,41.15,591400.0,29.5313,29.5744,29.5313,29.5457,591400.0
2013-11-29 09:30:00,41.45,41.45,41.35,41.38,593900.0,29.7611,29.7611,29.6893,29.7108,593900.0
2013-11-29 09:40:00,41.39,41.48,41.37,41.48,351600.0,29.718,29.7826,29.7036,29.7826,351600.0
2013-11-29 09:50:00,41.48,41.51,41.46,41.49,243200.0,29.7826,29.8042,29.7683,29.7898,243200.0
2013-11-29 10:00:00,41.5,41.53,41.49,41.52,148600.0,29.797,29.8185,29.7898,29.8113,148600.0
2013-11-29 10:10:00,41.52,41.55,41.52,41.55,144200.0,29.8113,29.8329,29.8113,29.8329,144200.0
2013-11-29 10:20:00,41.55,41.55,41.51,41.52,682200.0,29.8329,29.8329,29.8042,29.8113,682200.0
2013-11-29 10:30:00,41.52,41.55,41.52,41.53,315200.0,29.8113,29.8329,29.8113,29.8185,315200.0
2013-11-29 10:40:00,41.53,41.55,41.48,41.49,555900.0,29.8185,29.8329,29.7826,29.7898,555900.0
2013-11-29 10:50:00,41.48,41.53,41.47,41.53,116800.0,29.7826,29.8185,29.7754,29.8185,116800.0
2013-11-29 11:00:00,41.53,41.55,41.5,41.55,157200.0,29.8185,29.8329,29.797,29.8329,157200.0
2013-11-29 11:10:00,41.55,41.57,41.54,41.56,185300.0,29.8329,29.8472,29.8257,29.8401,185300.0
2013-11-29 11:20:00,41.56,41.58,41.55,41.55,310700.0,29.8401,29.8544,29.8329,29.8329,310700.0
2013-11-29 11:30:00,41.56,41.57,41.54,41.57,279800.0,29.8401,29.8472,29.8257,29.8472,279800.0
2013-11-29 11:40:00,41.57,41.58,41.55,41.57,202800.0,29.8472,29.8544,29.8329,29.8472,202800.0
2013-11-29 11:50:00,41.57,41.6,41.56,41.58,173000.0,29.8472,29.8688,29.8401,29.8544,173000.0
2013-11-29 12:00:00,41.59,41.6,41.56,41.58,600500.0,29.8616,29.8688,29.8401,29.8544,600500.0
2013-11-29 12:10:00,41.57,41.6,41.57,41.58,228900.0,29.8472,29.8688,29.8472,29.8544,228900.0
2013-11-29 12:20:00,41.58,41.6,41.57,41.6,339300.0,29.8544,29.8688,29.8472,29.8688,339300.0
2013-11-29 12:30:00,41.6,41.61,41.58,41.59,401900.0,29.8688,29.876,29.8544,29.8616,401900.0
2013-11-29 12:40:00,41.59,41.61,41.53,41.54,510500.0,29.8616,29.876,29.8185,29.8257,510500.0
2013-11-29 12:50:00,41.54,41.59,41.47,41.48,1549700.0,29.8257,29.8616,29.7754,29.7826,1549700.0
2013-12-02 09:30:00,41.37,41.45,41.37,41.43,872700.0,29.7036,29.7611,29.7036,29.7467,872700.0
2013-12-02 09:40:00,41.42,41.42,41.35,41.39,678400.0,29.7395,29.7395,29.6893,29.718,678400.0
2013-12-02 09:50:00,41.38,41.42,41.36,41.37,275700.0,29.7108,29.7395,29.6965,29.7036,275700.0
2013-12-02 10:00:00,41.38,41.39,41.34,41.34,567700.0,29.7108,29.718,29.6821,29.6821,567700.0
2013-12-02 10:10:00,41.34,41.38,41.28,41.34,627900.0,29.6821,29.7108,29.639,29.6821,627900.0
2013-12-02 10:20:00,41.34,41.37,41.31,41.31,521700.0,29.6821,29.7036,29.6606,29.6606,521700.0
2013-12-02 10:30:00,41.31,41.33,41.27,41.29,366600.0,29.6606,29.6749,29.6318,29.6462,366600.0
2013-12-02 10:40:00,41.29,41.33,41.23,41.23,384300.0,29.6462,29.6749,29.6031,29.6031,384300.0
2013-12-02 10:50:00,41.23,41.24,41.17,41.19,498100.0,29.6031,29.6103,29.56,29.5744,498100.0
2013-12-02 11:00:00,41.19,41.2,41.15,41.16,309400.0,29.5744,29.5816,29.5457,29.5529,309400.0
2013-12-02 11:10:00,41.16,41.16,41.11,41.13,337400.0,29.5529,29.5529,29.517,29.5313,337400.0
2013-12-02 11:20:00,41.13,41.15,41.12,41.13,289000.0,29.5313,29.5457,29.5241,29.5313,289000.0
2013-12-02 11:30:00,41.14,41.16,41.08,41.08,700400.0,29.5385,29.5529,29.4954,29.4954,700400.0
2013-12-02 11:40:00,41.08,41.09,41.06,41.09,340800.0,29.4954,29.5026,29.4811,29.5026,340800.0
2013-12-02 11:50:00,41.09,41.14,41.08,41.12,201500.0,29.5026,29.5385,29.4954,29.5241,201500.0
2013-12-02 12:00:00,41.11,41.13,41.11,41.12,127900.0,29.517,29.5313,29.517,29.5241,127900.0
2013-12-02 12:10:00,41.12,41.14,41.11,41.14,131100.0,29.5241,29.5385,29.517,29.5385,131100.0
2013-12-02 12:20:00,41.14,41.15,41.12,41.13,218700.0,29.5385,29.5457,29.5241,29.5313,218700.0
2013-12-02 12:30:00,41.13,41.14,41.11,41.11,106800.0,29.5313,29.5385,29.517,29.517,106800.0
2013-12-02 12:40:00,41.12,41.12,41.07,41.09,336800.0,29.5241,29.5241,29.4882,29.5026,336800.0
2013-12-02 12:50:00,41.09,41.11,41.05,41.05,143900.0,29.5026,29.517,29.4739,29.4739,143900.0
2013-12-02 13:00:00,41.04,41.05,41.03,41.03,133800.0,29.4667,29.4739,29.4595,29.4595,133800.0
2013-12-02 13:10:00,41.03,41.03,40.97,40.98,312400.0,29.4595,29.4595,29.4164,29.4236,312400.0
2013-12-02 13:20:00,40.98,41.0,40.98,40.98,295800.0,29.4236,29.438,29.4236,29.4236,295800.0
2013-12-02 13:30:00,40.98,40.99,40.94,40.95,321300.0,29.4236,29.4308,29.3949,29.4021,321300.0
2013-12-02 13:40:00,40.95,40.95,40.89,40.89,441400.0,29.4021,29.4021,29.359,29.359,441400.0
2013-12-02 13:50:00,40.89,40.9,40.85,40.89,2465800.0,29.359,29.3662,29.3303,29.359,2465800.0
2013-12-02 14:00:00,40.89,40.91,40.84,40.84,610400.0,29.359,29.3734,29.3231,29.3231,610400.0
2013-12-02 14:10:00,40.84,40.85,40.8,40.82,744100.0,29.3231,29.3303,29.2944,29.3087,744100.0
2013-12-02 14:20:00,40.82,40.85,40.8,40.83,506700.0,29.3087,29.3303,29.2944,29.3159,506700.0
2013-12-02 14:30:00,40.83,40.84,40.79,40.8,864400.0,29.3159,29.3231,29.2872,29.2944,864400.0
2013-12-02 14:40:00,40.8,40.82,40.78,40.82,1402800.0,29.2944,29.3087,29.28,29.3087,1402800.0
2013-12-02 14:50:00,40.81,40.83,40.8,40.82,445100.0,29.3016,29.3159,29.2944,29.3087,445100.0
2013-12-02 15:00:00,40.81,40.82,40.8,40.82,345300.0,29.3016,29.3087,29.2944,29.3087,345300.0
2013-12-02 15:10:00,40.81,40.82,40.79,40.82,530300.0,29.3016,29.3087,29.2872,29.3087,530300.0
2013-12-02 15:20:00,40.82,40.82,40.72,40.73,657600.0,29.3087,29.3087,29.2369,29.2441,657600.0
2013-12-02 15:30:00,40.73,40.73,40.67,40.7,1297800.0,29.2441,29.2441,29.201,29.2226,1297800.0
2013-12-02 15:40:00,40.71,40.72,40.67,40.69,813300.0,29.2298,29.2369,29.201,29.2154,813300.0
2013-12-02 15:50:00,40.69,40.72,40.62,40.71,2776700.0,29.2154,29.2369,29.1651,29.2298,2776700.0
2013-12-03 09:30:00,40.58,40.65,40.57,40.64,759000.0,29.1364,29.1867,29.1292,29.1795,759000.0
2013-12-03 09:40:00,40.64,40.7,40.62,40.69,470800.0,29.1795,29.2226,29.1651,29.2154,470800.0
2013-12-03 09:50:00,40.69,40.81,40.69,40.81,977700.0,29.2154,29.3016,29.2154,29.3016,977700.0
2013-12-03 10:00:00,40.81,40.83,40.74,40.8,506000.0,29.3016,29.3159,29.2513,29.2944,506000.0
2013-12-03 10:10:00,40.8,40.83,40.79,40.82,201300.0,29.2944,29.3159,29.2872,29.3087,201300.0
2013-12-03 10:20:00,40.82,40.87,40.77,40.77,821300.0,29.3087,29.3446,29.2728,29.2728,821300.0
2013-12-03 10:30:00,40.77,40.81,40.77,40.8,284800.0,29.2728,29.3016,29.2728,29.2944,284800.0
2013-12-03 10:40:00,40.8,40.83,40.79,40.81,343300.0,29.2944,29.3159,29.2872,29.3016,343300.0
2013-12-03 10:50:00,40.81,40.82,40.71,40.71,1644400.0,29.3016,29.3087,29.2298,29.2298,1644400.0
2013-12-03 11:00:00,40.71,40.72,40.65,40.67,967700.0,29.2298,29.2369,29.1867,29.201,967700.0
2013-12-03 11:10:00,40.68,40.7,40.57,40.58,542000.0,29.2082,29.2226,29.1292,29.1364,542000.0
2013-12-03 11:20:00,40.58,40.59,40.46,40.47,596400.0,29.1364,29.1436,29.0503,29.0574,596400.0
2013-12-03 11:30:00,40.46,40.49,40.45,40.46,768700.0,29.0503,29.0718,29.0431,29.0503,768700.0
2013-12-03 11:40:00,40.46,40.46,40.39,40.4,1033300.0,29.0503,29.0503,29.0,29.0072,1033300.0
2013-12-03 11:50:00,40.4,40.52,40.39,40.51,524100.0,29.0072,29.0933,29.0,29.0862,524100.0
2013-12-03 12:00:00,40.5,40.54,40.47,40.52,259000.0,29.079,29.1077,29.0574,29.0933,259000.0
2013-12-03 12:10:00,40.52,40.55,40.49,40.5,142700.0,29.0933,29.1149,29.0718,29.079,142700.0
2013-12-03 12:20:00,40.5,40.53,40.46,40.46,392200.0,29.079,29.1005,29.0503,29.0503,392200.0
2013-12-03 12:30:00,40.46,40.52,40.45,40.51,202300.0,29.0503,29.0933,29.0431,29.0862,202300.0
2013-12-03 12:40:00,40.51,40.52,40.48,40.49,171800.0,29.0862,29.0933,29.0646,29.0718,171800.0
2013-12-03 12:50:00,40.49,40.51,40.46,40.47,131400.0,29.0718,29.0862,29.0503,29.0574,131400.0
2013-12-03 13:00:00,40.47,40.48,40.41,40.44,270000.0,29.0574,29.0646,29.0144,29.0359,270000.0
2013-12-03 13:10:00,40.44,40.44,40.36,40.41,220700.0,29.0359,29.0359,28.9785,29.0144,220700.0
2013-12-03 13:20:00,40.41,40.42,40.34,40.36,203000.0,29.0144,29.0215,28.9641,28.9785,203000.0
2013-12-03 13:30:00,40.37,40.42,40.37,40.42,239100.0,28.9856,29.0215,28.9856,29.0215,239100.0
2013-12-03 13:40:00,40.41,40.43,40.39,40.41,150400.0,29.0144,29.0287,29.0,29.0144,150400.0
2013-12-03 13:50:00,40.41,40.42,40.37,40.38,209000.0,29.0144,29.0215,28.9856,28.9928,209000.0
2013-12-03 14:00:00,40.38,40.39,40.36,40.38,180900.0,28.9928,29.0,28.9785,28.9928,180900.0
2013-12-03 14:10:00,40.38,40.41,40.32,40.33,384300.0,28.9928,29.0144,28.9497,28.9569,384300.0
2013-12-03 14:20:00,40.33,40.39,40.32,40.39,253900.0,28.9569,29.0,28.9497,29.0,253900.0
2013-12-03 14:30:00,40.39,40.47,40.37,40.46,245100.0,29.0,29.0574,28.9856,29.0503,245100.0
2013-12-03 14:40:00,40.46,40.49,40.45,40.48,184700.0,29.0503,29.0718,29.0431,29.0646,184700.0
2013-12-03 14:50:00,40.48,40.52,40.48,40.51,165100.0,29.0646,29.0933,29.0646,29.0862,165100.0
2013-12-03 15:00:00,40.5,40.5,40.44,40.47,196700.0,29.079,29.079,29.0359,29.0574,196700.0
2013-12-03 15:10:00,40.48,40.49,40.46,40.49,140700.0,29.0646,29.0718,29.0503,29.0718,140700.0
2013-12-03 15:20:00,40.48,40.5,40.45,40.46,318100.0,29.0646,29.079,29.0431,29.0503,318100.0
2013-12-03 15:30:00,40.46,40.53,40.45,40.52,372600.0,29.0503,29.1005,29.0431,29.0933,372600.0
2013-12-03 15:40:00,40.51,40.55,40.48,40.54,2196700.0,29.0862,29.1149,29.0646,29.1077,2196700.0
2013-12-03 15:50:00,40.54,40.55,40.51,40.55,1562000.0,29.1077,29.1149,29.0862,29.1149,1562000.0
2013-12-04 09:30:00,40.37,40.42,40.29,40.38,1815200.0,28.9856,29.0215,28.9282,28.9928,1815200.0
2013-12-04 09:40:00,40.38,40.39,40.34,40.37,717000.0,28.9928,29.0,28.9641,28.9856,717000.0
2013-12-04 09:50:00,40.37,40.4,40.33,40.39,856700.0,28.9856,29.0072,28.9569,29.0,856700.0
2013-12-04 10:00:00,40.39,40.64,40.37,40.62,937300.0,29.0,29.1795,28.9856,29.1651,937300.0
2013-12-04 10:10:00,40.61,40.69,40.61,40.63,830600.0,29.158,29.2154,29.158,29.1723,830600.0
2013-12-04 10:20:00,40.63,40.68,40.62,40.63,817000.0,29.1723,29.2082,29.1651,29.1723,817000.0
2013-12-04 10:30:00,40.63,40.64,40.55,40.55,1079900.0,29.1723,29.1795,29.1149,29.1149,1079900.0
2013-12-04 10:40:00,40.55,40.59,40.54,40.57,621900.0,29.1149,29.1436,29.1077,29.1292,621900.0
2013-12-04 10:50:00,40.57,40.59,40.55,40.59,835200.0,29.1292,29.1436,29.1149,29.1436,835200.0
2013-12-04 11:00:00,40.59,40.59,40.54,40.54,636000.0,29.1436,29.1436,29.1077,29.1077,636000.0
2013-12-04 11:10:00,40.54,40.55,40.51,40.51,613000.0,29.1077,29.1149,29.0862,29.0862,613000.0
2013-12-04 11:20:00,40.5,40.51,40.43,40.44,1944300.0,29.079,29.0862,29.0287,29.0359,1944300.0
2013-12-04 11:30:00,40.43,40.46,40.42,40.44,1140800.0,29.0287,29.0503,29.0215,29.0359,1140800.0
2013-12-04 11:40:00,40.45,40.48,40.42,40.45,579300.0,29.0431,29.0646,29.0215,29.0431,579300.0
2013-12-04 11:50:00,40.45,40.47,40.43,40.46,198900.0,29.0431,29.0574,29.0287,29.0503,198900.0
2013-12-04 12:00:00,40.45,40.46,40.37,40.39,285500.0,29.0431,29.0503,28.9856,29.0,285500.0
2013-12-04 12:10:00,40.4,40.4,40.32,40.36,456700.0,29.0072,29.0072,28.9497,28.9785,456700.0
2013-12-04 12:20:00,40.37,40.4,40.35,40.38,397600.0,28.9856,29.0072,28.9713,28.9928,397600.0
2013-12-04 12:30:00,40.38,40.44,40.38,40.42,279100.0,28.9928,29.0359,28.9928,29.0215,279100.0
2013-12-04 12:40:00,40.42,40.46,40.4,40.4,165700.0,29.0215,29.0503,29.0072,29.0072,165700.0
2013-12-04 12:50:00,40.41,40.46,40.41,40.44,178400.0,29.0144,29.0503,29.0144,29.0359,178400.0
2013-12-04 13:00:00,40.44,40.49,40.4,40.42,342200.0,29.0359,29.0718,29.0072,29.0215,342200.0
2013-12-04 13:10:00,40.41,40.41,40.32,40.33,462700.0,29.0144,29.0144,28.9497,28.9569,462700.0
2013-12-04 13:20:00,40.33,40.35,40.25,40.25,285700.0,28.9569,28.9713,28.8995,28.8995,285700.0
2013-12-04 13:30:00,40.25,40.28,40.16,40.27,478000.0,28.8995,28.921,28.8349,28.9138,478000.0
2013-12-04 13:40:00,40.27,40.31,40.23,40.29,217300.0,28.9138,28.9426,28.8851,28.9282,217300.0
2013-12-04 13:50:00,40.29,40.3,40.26,40.29,222700.0,28.9282,28.9354,28.9067,28.9282,222700.0
2013-12-04 14:00:00,40.29,40.33,40.26,40.32,310100.0,28.9282,28.9569,28.9067,28.9497,310100.0
2013-12-04 14:10:00,40.32,40.42,40.32,40.39,416200.0,28.9497,29.0215,28.9497,29.0,416200.0
2013-12-04 14:20:00,40.39,40.4,40.34,40.36,304300.0,29.0,29.0072,28.9641,28.9785,304300.0
2013-12-04 14:30:00,40.36,40.42,40.36,40.41,363300.0,28.9785,29.0215,28.9785,29.0144,363300.0
2013-12-04 14:40:00,40.42,40.49,40.42,40.47,201300.0,29.0215,29.0718,29.0215,29.0574,201300.0
2013-12-04 14:50:00,40.47,40.49,40.46,40.47,175700.0,29.0574,29.0718,29.0503,29.0574,175700.0
2013-12-04 15:00:00,40.48,40.49,40.43,40.47,369700.0,29.0646,29.0718,29.0287,29.0574,369700.0
2013-12-04 15:10:00,40.47,40.57,40.45,40.57,230000.0,29.0574,29.1292,29.0431,29.1292,230000.0
2013-12-04 15:20:00,40.57,40.57,40.52,40.57,438500.0,29.1292,29.1292,29.0933,29.1292,438500.0
2013-12-04 15:30:00,40.57,40.66,40.53,40.64,724800.0,29.1292,29.1939,29.1005,29.1795,724800.0
2013-12-04 15:40:00,40.63,40.68,40.58,40.63,959700.0,29.1723,29.2082,29.1364,29.1723,959700.0
2013-12-04 15:50:00,40.63,40.63,40.55,40.59,1391500.0,29.1723,29.1723,29.1149,29.1436,1391500.0
2013-12-05 09:30:00,40.48,40.58,40.4,40.55,789500.0,29.0646,29.1364,29.0072,29.1149,789500.0
2013-12-05 09:40:00,40.56,40.61,40.51,40.61,494400.0,29.1221,29.158,29.0862,29.158,494400.0
2013-12-05 09:50:00,40.61,40.63,40.56,40.6,341600.0,29.158,29.1723,29.1221,29.1508,341600.0
2013-12-05 10:00:00,40.59,40.75,40.59,40.74,394700.0,29.1436,29.2585,29.1436,29.2513,394700.0
2013-12-05 10:10:00,40.74,40.75,40.68,40.71,279300.0,29.2513,29.2585,29.2082,29.2298,279300.0
2013-12-05 10:20:00,40.72,40.72,40.6,40.64,364600.0,29.2369,29.2369,29.1508,29.1795,364600.0
2013-12-05 10:30:00,40.65,40.7,40.63,40.7,205800.0,29.1867,29.2226,29.1723,29.2226,205800.0
2013-12-05 10:40:00,40.69,40.7,40.58,40.63,361300.0,29.2154,29.2226,29.1364,29.1723,361300.0
2013-12-05 10:50:00,40.63,40.7,40.63,40.67,448100.0,29.1723,29.2226,29.1723,29.201,448100.0
2013-12-05 11:00:00,40.68,40.7,40.64,40.66,718000.0,29.2082,29.2226,29.1795,29.1939,718000.0
2013-12-05 11:10:00,40.65,40.68,40.65,40.67,534900.0,29.1867,29.2082,29.1867,29.201,534900.0
2013-12-05 11:20:00,40.67,40.67,40.59,40.59,502800.0,29.201,29.201,29.1436,29.1436,502800.0
2013-12-05 11:30:00,40.59,40.62,40.57,40.61,400800.0,29.1436,29.1651,29.1292,29.158,400800.0
2013-12-05 11:40:00,40.61,40.66,40.58,40.62,425800.0,29.158,29.1939,29.1364,29.1651,425800.0
2013-12-05 11:50:00,40.62,40.65,40.62,40.65,263000.0,29.1651,29.1867,29.1651,29.1867,263000.0
2013-12-05 12:00:00,40.65,40.71,40.64,40.68,418800.0,29.1867,29.2298,29.1795,29.2082,418800.0
2013-12-05 12:10:00,40.68,40.71,40.67,40.67,284500.0,29.2082,29.2298,29.201,29.201,284500.0
2013-12-05 12:20:00,40.68,40.69,40.66,40.67,246700.0,29.2082,29.2154,29.1939,29.201,246700.0
2013-12-05 12:30:00,40.67,40.67,40.62,40.64,287700.0,29.201,29.201,29.1651,29.1795,287700.0
2013-12-05 12:40:00,40.64,40.64,40.62,40.63,204900.0,29.1795,29.1795,29.1651,29.1723,204900.0
2013-12-05 12:50:00,40.62,40.65,40.61,40.63,484500.0,29.1651,29.1867,29.158,29.1723,484500.0
2013-12-05 13:00:00,40.63,40.66,40.62,40.66,2261000.0,29.1723,29.1939,29.1651,29.1939,2261000.0
2013-12-05 13:10:00,40.66,40.66,40.6,40.62,1004800.0,29.1939,29.1939,29.1508,29.1651,1004800.0
2013-12-05 13:20:00,40.62,40.62,40.56,40.59,568600.0,29.1651,29.1651,29.1221,29.1436,568600.0
2013-12-05 13:30:00,40.59,40.64,40.58,40.63,741500.0,29.1436,29.1795,29.1364,29.1723,741500.0
2013-12-05 13:40:00,40.63,40.63,40.57,40.59,695000.0,29.1723,29.1723,29.1292,29.1436,695000.0
2013-12-05 13:50:00,40.59,40.61,40.56,40.59,740800.0,29.1436,29.158,29.1221,29.1436,740800.0
2013-12-05 14:00:00,40.59,40.62,40.57,40.57,581700.0,29.1436,29.1651,29.1292,29.1292,581700.0
2013-12-05 14:10:00,40.57,40.58,40.52,40.55,412700.0,29.1292,29.1364,29.0933,29.1149,412700.0
2013-12-05 14:20:00,40.55,40.55,40.52,40.53,404300.0,29.1149,29.1149,29.0933,29.1005,404300.0
2013-12-05 14:30:00,40.54,40.55,40.5,40.52,854200.0,29.1077,29.1149,29.079,29.0933,854200.0
2013-12-05 14:40:00,40.53,40.53,40.49,40.49,571200.0,29.1005,29.1005,29.0718,29.0718,571200.0
2013-12-05 14:50:00,40.49,40.5,40.43,40.45,619500.0,29.0718,29.079,29.0287,29.0431,619500.0
2013-12-05 15:00:00,40.45,40.48,40.44,40.47,702700.0,29.0431,29.0646,29.0359,29.0574,702700.0
2013-12-05 15:10:00,40.47,40.48,40.44,40.47,884400.0,29.0574,29.0646,29.0359,29.0574,884400.0
2013-12-05 15:20:00,40.46,40.51,40.44,40.46,899500.0,29.0503,29.0862,29.0359,29.0503,899500.0
2013-12-05 15:30:00,40.46,40.53,40.46,40.49,778500.0,29.0503,29.1005,29.0503,29.0718,778500.0
2013-12-05 15:40:00,40.49,40.49,40.41,40.42,1110600.0,29.0718,29.0718,29.0144,29.0215,1110600.0
2013-12-05 15:50:00,40.42,40.45,40.41,40.43,2146900.0,29.0215,29.0431,29.0144,29.0287,2146900.0
2013-12-06 09:30:00,41.05,41.16,41.03,41.06,2698300.0,29.4739,29.5529,29.4595,29.4811,2698300.0
2013-12-06 09:40:00,41.06,41.1,41.02,41.02,1241400.0,29.4811,29.5098,29.4523,29.4523,1241400.0
2013-12-06 09:50:00,41.01,41.11,41.01,41.07,1484800.0,29.4452,29.517,29.4452,29.4882,1484800.0
2013-12-06 10:00:00,41.07,41.11,41.05,41.09,1035400.0,29.4882,29.517,29.4739,29.5026,1035400.0
2013-12-06 10:10:00,41.09,41.18,41.08,41.17,1289600.0,29.5026,29.5672,29.4954,29.56,1289600.0
2013-12-06 10:20:00,41.16,41.23,41.16,41.2,510300.0,29.5529,29.6031,29.5529,29.5816,510300.0
2013-12-06 10:30:00,41.2,41.27,41.18,41.21,1153000.0,29.5816,29.6318,29.5672,29.5888,1153000.0
2013-12-06 10:40:00,41.21,41.23,41.13,41.15,883000.0,29.5888,29.6031,29.5313,29.5457,883000.0
2013-12-06 10:50:00,41.16,41.24,41.15,41.22,303800.0,29.5529,29.6103,29.5457,29.5959,303800.0
2013-12-06 11:00:00,41.23,41.3,41.21,41.29,391500.0,29.6031,29.6534,29.5888,29.6462,391500.0
2013-12-06 11:10:00,41.29,41.32,41.27,41.3,285200.0,29.6462,29.6677,29.6318,29.6534,285200.0
2013-12-06 11:20:00,41.31,41.31,41.28,41.3,343400.0,29.6606,29.6606,29.639,29.6534,343400.0
2013-12-06 11:30:00,41.3,41.4,41.3,41.39,450700.0,29.6534,29.7252,29.6534,29.718,450700.0
2013-12-06 11:40:00,41.4,41.45,41.37,41.44,718100.0,29.7252,29.7611,29.7036,29.7539,718100.0
2013-12-06 11:50:00,41.44,41.45,41.41,41.42,532800.0,29.7539,29.7611,29.7324,29.7395,532800.0
2013-12-06 12:00:00,41.43,41.43,41.37,41.37,384200.0,29.7467,29.7467,29.7036,29.7036,384200.0
2013-12-06 12:10:00,41.37,41.37,41.3,41.34,140500.0,29.7036,29.7036,29.6534,29.6821,140500.0
2013-12-06 12:20:00,41.34,41.37,41.34,41.37,166100.0,29.6821,29.7036,29.6821,29.7036,166100.0
2013-12-06 12:30:00,41.37,41.42,41.36,41.4,304300.0,29.7036,29.7395,29.6965,29.7252,304300.0
2013-12-06 12:40:00,41.41,41.43,41.39,41.4,183700.0,29.7324,29.7467,29.718,29.7252,183700.0
2013-12-06 12:50:00,41.4,41.43,41.39,41.42,90800.0,29.7252,29.7467,29.718,29.7395,90800.0
2013-12-06 13:00:00,41.43,41.45,41.41,41.42,141700.0,29.7467,29.7611,29.7324,29.7395,141700.0
2013-12-06 13:10:00,41.41,41.43,41.4,41.42,140300.0,29.7324,29.7467,29.7252,29.7395,140300.0
2013-12-06 13:20:00,41.42,41.42,41.39,41.39,108600.0,29.7395,29.7395,29.718,29.718,108600.0
2013-12-06 13:30:00,41.39,41.41,41.37,41.39,294000.0,29.718,29.7324,29.7036,29.718,294000.0
2013-12-06 13:40:00,41.39,41.44,41.39,41.42,276000.0,29.718,29.7539,29.718,29.7395,276000.0
2013-12-06 13:50:00,41.41,41.43,41.36,41.37,203700.0,29.7324,29.7467,29.6965,29.7036,203700.0
2013-12-06 14:00:00,41.37,41.4,41.35,41.39,209000.0,29.7036,29.7252,29.6893,29.718,209000.0
2013-12-06 14:10:00,41.39,41.4,41.35,41.35,129100.0,29.718,29.7252,29.6893,29.6893,129100.0
2013-12-06 14:20:00,41.35,41.38,41.35,41.37,205400.0,29.6893,29.7108,29.6893,29.7036,205400.0
2013-12-06 14:30:00,41.38,41.39,41.36,41.38,185800.0,29.7108,29.718,29.6965,29.7108,185800.0
2013-12-06 14:40:00,41.38,41.38,41.36,41.38,278800.0,29.7108,29.7108,29.6965,29.7108,278800.0
2013-12-06 14:50:00,41.38,41.38,41.32,41.35,453600.0,29.7108,29.7108,29.6677,29.6893,453600.0
2013-12-06 15:00:00,41.34,41.35,41.3,41.32,301500.0,29.6821,29.6893,29.6534,29.6677,301500.0
2013-12-06 15:10:00,41.32,41.32,41.27,41.27,329800.0,29.6677,29.6677,29.6318,29.6318,329800.0
2013-12-06 15:20:00,41.28,41.29,41.27,41.29,219800.0,29.639,29.6462,29.6318,29.6462,219800.0
2013-12-06 15:30:00,41.29,41.32,41.26,41.27,581200.0,29.6462,29.6677,29.6247,29.6318,581200.0
2013-12-06 15:40:00,41.27,41.29,41.23,41.27,586200.0,29.6318,29.6462,29.6031,29.6318,586200.0
2013-12-06 15:50:00,41.27,41.32,41.25,41.31,1195300.0,29.6318,29.6677,29.6175,29.6606,1195300.0
2013-12-09 09:30:00,41.42,41.46,41.36,41.44,660700.0,29.7395,29.7683,29.6965,29.7539,660700.0
2013-12-09 09:40:00,41.43,41.51,41.43,41.5,399500.0,29.7467,29.8042,29.7467,29.797,399500.0
2013-12-09 09:50:00,41.5,41.58,41.49,41.57,641600.0,29.797,29.8544,29.7898,29.8472,641600.0
2013-12-09 10:00:00,41.57,41.58,41.51,41.51,654200.0,29.8472,29.8544,29.8042,29.8042,654200.0
2013-12-09 10:10:00,41.52,41.53,41.49,41.49,324000.0,29.8113,29.8185,29.7898,29.7898,324000.0
2013-12-09 10:20:00,41.49,41.51,41.48,41.5,329600.0,29.7898,29.8042,29.7826,29.797,329600.0
2013-12-09 10:30:00,41.5,41.51,41.46,41.46,437900.0,29.797,29.8042,29.7683,29.7683,437900.0
2013-12-09 10:40:00,41.47,41.47,41.43,41.43,286500.0,29.7754,29.7754,29.7467,29.7467,286500.0
2013-12-09 10:50:00,41.44,41.48,41.43,41.45,330400.0,29.7539,29.7826,29.7467,29.7611,330400.0
2013-12-09 11:00:00,41.45,41.45,41.41,41.44,207100.0,29.7611,29.7611,29.7324,29.7539,207100.0
2013-12-09 11:10:00,41.43,41.44,41.41,41.42,384800.0,29.7467,29.7539,29.7324,29.7395,384800.0
2013-12-09 11:20:00,41.42,41.43,41.37,41.39,1308000.0,29.7395,29.7467,29.7036,29.718,1308000.0
2013-12-09 11:30:00,41.39,41.4,41.37,41.37,196500.0,29.718,29.7252,29.7036,29.7036,196500.0
2013-12-09 11:40:00,41.38,41.39,41.36,41.38,355100.0,29.7108,29.718,29.6965,29.7108,355100.0
2013-12-09 11:50:00,41.38,41.41,41.38,41.41,359500.0,29.7108,29.7324,29.7108,29.7324,359500.0
2013-12-09 12:00:00,41.41,41.43,41.38,41.39,163400.0,29.7324,29.7467,29.7108,29.718,163400.0
2013-12-09 12:10:00,41.39,41.42,41.38,41.42,162800.0,29.718,29.7395,29.7108,29.7395,162800.0
2013-12-09 12:20:00,41.41,41.42,41.39,41.39,192500.0,29.7324,29.7395,29.718,29.718,192500.0
2013-12-09 12:30:00,41.39,41.42,41.39,41.41,479300.0,29.718,29.7395,29.718,29.7324,479300.0
2013-12-09 12:40:00,41.41,41.44,41.4,41.42,252000.0,29.7324,29.7539,29.7252,29.7395,252000.0
2013-12-09 12:50:00,41.42,41.46,41.42,41.44,266100.0,29.7395,29.7683,29.7395,29.7539,266100.0
2013-12-09 13:00:00,41.45,41.46,41.44,41.46,250400.0,29.7611,29.7683,29.7539,29.7683,250400.0
2013-12-09 13:10:00,41.45,41.48,41.45,41.46,174900.0,29.7611,29.7826,29.7611,29.7683,174900.0
2013-12-09 13:20:00,41.47,41.5,41.46,41.47,264400.0,29.7754,29.797,29.7683,29.7754,264400.0
2013-12-09 13:30:00,41.48,41.5,41.47,41.5,291000.0,29.7826,29.797,29.7754,29.797,291000.0
2013-12-09 13:40:00,41.5,41.5,41.47,41.48,870000.0,29.797,29.797,29.7754,29.7826,870000.0
2013-12-09 13:50:00,41.48,41.5,41.47,41.48,478600.0,29.7826,29.797,29.7754,29.7826,478600.0
2013-12-09 14:00:00,41.48,41.49,41.46,41.49,168500.0,29.7826,29.7898,29.7683,29.7898,168500.0
2013-12-09 14:10:00,41.48,41.5,41.46,41.47,408900.0,29.7826,29.797,29.7683,29.7754,408900.0
2013-12-09 14:20:00,41.47,41.48,41.44,41.47,427200.0,29.7754,29.7826,29.7539,29.7754,427200.0
2013-12-09 14:30:00,41.48,41.51,41.47,41.5,516200.0,29.7826,29.8042,29.7754,29.797,516200.0
2013-12-09 14:40:00,41.49,41.51,41.46,41.47,303000.0,29.7898,29.8042,29.7683,29.7754,303000.0
2013-12-09 14:50:00,41.48,41.48,41.4,41.42,415100.0,29.7826,29.7826,29.7252,29.7395,415100.0
2013-12-09 15:00:00,41.41,41.43,41.39,41.42,182700.0,29.7324,29.7467,29.718,29.7395,182700.0
2013-12-09 15:10:00,41.42,41.43,41.39,41.4,199100.0,29.7395,29.7467,29.718,29.7252,199100.0
2013-12-09 15:20:00,41.39,41.4,41.35,41.36,255100.0,29.718,29.7252,29.6893,29.6965,255100.0
2013-12-09 15:30:00,41.36,41.39,41.35,41.37,283100.0,29.6965,29.718,29.6893,29.7036,283100.0
2013-12-09 15:40:00,41.38,41.42,41.36,41.41,460300.0,29.7108,29.7395,29.6965,29.7324,460300.0
2013-12-09 15:50:00,41.41,41.41,41.32,41.33,1035600.0,29.7324,29.7324,29.6677,29.6749,1035600.0
2013-12-10 09:30:00,41.18,41.29,41.16,41.24,1023500.0,29.5672,29.6462,29.5529,29.6103,1023500.0
2013-12-10 09:40:00,41.24,41.27,41.2,41.24,1061200.0,29.6103,29.6318,29.5816,29.6103,1061200.0
2013-12-10 09:50:00,41.25,41.27,41.2,41.23,707100.0,29.6175,29.6318,29.5816,29.6031,707100.0
2013-12-10 10:00:00,41.23,41.29,41.22,41.27,719800.0,29.6031,29.6462,29.5959,29.6318,719800.0
2013-12-10 10:10:00,41.27,41.3,41.25,41.25,491900.0,29.6318,29.6534,29.6175,29.6175,491900.0
2013-12-10 10:20:00,41.25,41.29,41.25,41.29,266700.0,29.6175,29.6462,29.6175,29.6462,266700.0
2013-12-10 10:30:00,41.28,41.34,41.28,41.33,282600.0,29.639,29.6821,29.639,29.6749,282600.0
2013-12-10 10:40:00,41.32,41.34,41.28,41.3,279000.0,29.6677,29.6821,29.639,29.6534,279000.0
2013-12-10 10:50:00,41.3,41.31,41.28,41.29,255300.0,29.6534,29.6606,29.639,29.6462,255300.0
2013-12-10 11:00:00,41.28,41.3,41.27,41.28,365100.0,29.639,29.6534,29.6318,29.639,365100.0
2013-12-10 11:10:00,41.28,41.32,41.26,41.31,300600.0,29.639,29.6677,29.6247,29.6606,300600.0
2013-12-10 11:20:00,41.3,41.31,41.28,41.29,168100.0,29.6534,29.6606,29.639,29.6462,168100.0
2013-12-10 11:30:00,41.29,41.29,41.26,41.26,570700.0,29.6462,29.6462,29.6247,29.6247,570700.0
2013-12-10 11:40:00,41.26,41.3,41.26,41.29,929600.0,29.6247,29.6534,29.6247,29.6462,929600.0
2013-12-10 11:50:00,41.3,41.3,41.28,41.29,524600.0,29.6534,29.6534,29.639,29.6462,524600.0
2013-12-10 12:00:00,41.29,41.29,41.26,41.27,1127300.0,29.6462,29.6462,29.6247,29.6318,1127300.0
2013-12-10 12:10:00,41.27,41.29,41.26,41.28,589100.0,29.6318,29.6462,29.6247,29.639,589100.0
2013-12-10 12:20:00,41.28,41.31,41.28,41.28,1043400.0,29.639,29.6606,29.639,29.639,1043400.0
2013-12-10 12:30:00,41.28,41.29,41.27,41.29,466700.0,29.639,29.6462,29.6318,29.6462,466700.0
2013-12-10 12:40:00,41.29,41.3,41.28,41.29,313100.0,29.6462,29.6534,29.639,29.6462,313100.0
2013-12-10 12:50:00,41.28,41.33,41.27,41.32,464200.0,29.639,29.6749,29.6318,29.6677,464200.0
2013-12-10 13:00:00,41.31,41.34,41.31,41.33,489200.0,29.6606,29.6821,29.6606,29.6749,489200.0
2013-12-10 13:10:00,41.33,41.35,41.32,41.34,590700.0,29.6749,29.6893,29.6677,29.6821,590700.0
2013-12-10 13:20:00,41.34,41.35,41.31,41.32,389500.0,29.6821,29.6893,29.6606,29.6677,389500.0
2013-12-10 13:30:00,41.32,41.35,41.31,41.34,501800.0,29.6677,29.6893,29.6606,29.6821,501800.0
2013-12-10 13:40:00,41.34,41.35,41.34,41.34,322900.0,29.6821,29.6893,29.6821,29.6821,322900.0
2013-12-10 13:50:00,41.35,41.35,41.28,41.3,713200.0,29.6893,29.6893,29.639,29.6534,713200.0
2013-12-10 14:00:00,41.3,41.34,41.29,41.34,314500.0,29.6534,29.6821,29.6462,29.6821,314500.0
2013-12-10 14:10:00,41.33,41.35,41.32,41.32,934700.0,29.6749,29.6893,29.6677,29.6677,934700.0
2013-12-10 14:20:00,41.33,41.34,41.3,41.34,536000.0,29.6749,29.6821,29.6534,29.6821,536000.0
2013-12-10 14:30:00,41.33,41.38,41.33,41.38,781600.0,29.6749,29.7108,29.6749,29.7108,781600.0
2013-12-10 14:40:00,41.37,41.38,41.33,41.34,254800.0,29.7036,29.7108,29.6749,29.6821,254800.0
2013-12-10 14:50:00,41.35,41.39,41.34,41.39,190200.0,29.6893,29.718,29.6821,29.718,190200.0
2013-12-10 15:00:00,41.39,41.41,41.39,41.41,197300.0,29.718,29.7324,29.718,29.7324,197300.0
2013-12-10 15:10:00,41.41,41.41,41.37,41.38,259400.0,29.7324,29.7324,29.7036,29.7108,259400.0
2013-12-10 15:20:00,41.38,41.44,41.38,41.42,279300.0,29.7108,29.7539,29.7108,29.7395,279300.0
2013-12-10 15:30:00,41.42,41.43,41.39,41.4,191200.0,29.7395,29.7467,29.718,29.7252,191200.0
2013-12-10 15:40:00,41.4,41.41,41.37,41.4,292300.0,29.7252,29.7324,29.7036,29.7252,292300.0
2013-12-10 15:50:00,41.39,41.43,41.39,41.4,1035600.0,29.718,29.7467,29.718,29.7252,1035600.0
2013-12-11 09:30:00,41.12,41.12,40.98,40.99,1845000.0,29.5241,29.5241,29.4236,29.4308,1845000.0
2013-12-11 09:40:00,40.99,41.01,40.93,40.95,769200.0,29.4308,29.4452,29.3877,29.4021,769200.0
2013-12-11 09:50:00,40.94,40.97,40.92,40.93,395200.0,29.3949,29.4164,29.3805,29.3877,395200.0
2013-12-11 10:00:00,40.93,40.94,40.84,40.88,367100.0,29.3877,29.3949,29.3231,29.3518,367100.0
2013-12-11 10:10:00,40.87,40.9,40.8,40.81,291600.0,29.3446,29.3662,29.2944,29.3016,291600.0
2013-12-11 10:20:00,40.81,40.86,40.69,40.69,736000.0,29.3016,29.3375,29.2154,29.2154,736000.0
2013-12-11 10:30:00,40.69,40.75,40.68,40.73,403900.0,29.2154,29.2585,29.2082,29.2441,403900.0
2013-12-11 10:40:00,40.72,40.74,40.69,40.7,310400.0,29.2369,29.2513,29.2154,29.2226,310400.0
2013-12-11 10:50:00,40.71,40.79,40.71,40.77,269700.0,29.2298,29.2872,29.2298,29.2728,269700.0
2013-12-11 11:00:00,40.77,40.78,40.71,40.71,242100.0,29.2728,29.28,29.2298,29.2298,242100.0
2013-12-11 11:10:00,40.72,40.74,40.69,40.71,368600.0,29.2369,29.2513,29.2154,29.2298,368600.0
2013-12-11 11:20:00,40.71,40.74,40.66,40.74,391800.0,29.2298,29.2513,29.1939,29.2513,391800.0
2013-12-11 11:30:00,40.74,40.74,40.7,40.72,430500.0,29.2513,29.2513,29.2226,29.2369,430500.0
2013-12-11 11:40:00,40.72,40.8,40.71,40.8,264100.0,29.2369,29.2944,29.2298,29.2944,264100.0
2013-12-11 11:50:00,40.8,40.8,40.75,40.79,243300.0,29.2944,29.2944,29.2585,29.2872,243300.0
2013-12-11 12:00:00,40.78,40.79,40.75,40.77,198800.0,29.28,29.2872,29.2585,29.2728,198800.0
2013-12-11 12:10:00,40.77,40.77,40.72,40.73,349500.0,29.2728,29.2728,29.2369,29.2441,349500.0
2013-12-11 12:20:00,40.73,40.75,40.66,40.67,247000.0,29.2441,29.2585,29.1939,29.201,247000.0
2013-12-11 12:30:00,40.67,40.71,40.66,40.69,249400.0,29.201,29.2298,29.1939,29.2154,249400.0
2013-12-11 12:40:00,40.69,40.71,40.67,40.69,115000.0,29.2154,29.2298,29.201,29.2154,115000.0
2013-12-11 12:50:00,40.68,40.73,40.68,40.71,190200.0,29.2082,29.2441,29.2082,29.2298,190200.0
2013-12-11 13:00:00,40.7,40.73,40.69,40.7,134700.0,29.2226,29.2441,29.2154,29.2226,134700.0
2013-12-11 13:10:00,40.7,40.73,40.66,40.66,423900.0,29.2226,29.2441,29.1939,29.1939,423900.0
2013-12-11 13:20:00,40.66,40.67,40.64,40.65,237000.0,29.1939,29.201,29.1795,29.1867,237000.0
2013-12-11 13:30:00,40.65,40.71,40.63,40.7,238400.0,29.1867,29.2298,29.1723,29.2226,238400.0
2013-12-11 13:40:00,40.69,40.73,40.68,40.7,382600.0,29.2154,29.2441,29.2082,29.2226,382600.0
2013-12-11 13:50:00,40.7,40.73,40.7,40.73,255500.0,29.2226,29.2441,29.2226,29.2441,255500.0
2013-12-11 14:00:00,40.72,40.72,40.67,40.68,132600.0,29.2369,29.2369,29.201,29.2082,132600.0
2013-12-11 14:10:00,40.68,40.68,40.62,40.62,170300.0,29.2082,29.2082,29.1651,29.1651,170300.0
2013-12-11 14:20:00,40.62,40.67,40.62,40.67,172800.0,29.1651,29.201,29.1651,29.201,172800.0
2013-12-11 14:30:00,40.66,40.67,40.63,40.63,276900.0,29.1939,29.201,29.1723,29.1723,276900.0
2013-12-11 14:40:00,40.63,40.68,40.62,40.65,145900.0,29.1723,29.2082,29.1651,29.1867,145900.0
2013-12-11 14:50:00,40.64,40.65,40.57,40.57,432300.0,29.1795,29.1867,29.1292,29.1292,432300.0
2013-12-11 15:00:00,40.58,40.61,40.54,40.56,318100.0,29.1364,29.158,29.1077,29.1221,318100.0
2013-12-11 15:10:00,40.56,40.57,40.49,40.5,491700.0,29.1221,29.1292,29.0718,29.079,491700.0
2013-12-11 15:20:00,40.49,40.53,40.46,40.5,725900.0,29.0718,29.1005,29.0503,29.079,725900.0
2013-12-11 15:30:00,40.5,40.52,40.47,40.47,1011600.0,29.079,29.0933,29.0574,29.0574,1011600.0
2013-12-11 15:40:00,40.47,40.52,40.45,40.47,1870600.0,29.0574,29.0933,29.0431,29.0574,1870600.0
2013-12-11 15:50:00,40.47,40.57,40.47,40.55,4331900.0,29.0574,29.1292,29.0574,29.1149,4331900.0
2013-12-12 09:30:00,40.3,40.31,40.25,40.27,930400.0,28.9354,28.9426,28.8995,28.9138,930400.0
2013-12-12 09:40:00,40.27,40.3,40.14,40.16,1621900.0,28.9138,28.9354,28.8205,28.8349,1621900.0
2013-12-12 09:50:00,40.16,40.18,40.11,40.16,1090400.0,28.8349,28.8492,28.799,28.8349,1090400.0
2013-12-12 10:00:00,40.16,40.18,40.1,40.11,744400.0,28.8349,28.8492,28.7918,28.799,744400.0
2013-12-12 10:10:00,40.11,40.12,40.02,40.02,540000.0,28.799,28.8061,28.7343,28.7343,540000.0
2013-12-12 10:20:00,40.04,40.13,40.03,40.13,692100.0,28.7487,28.8133,28.7415,28.8133,692100.0
2013-12-12 10:30:00,40.13,40.21,40.1,40.21,500300.0,28.8133,28.8708,28.7918,28.8708,500300.0
2013-12-12 10:40:00,40.21,40.21,40.16,40.17,633700.0,28.8708,28.8708,28.8349,28.842,633700.0
2013-12-12 10:50:00,40.17,40.19,40.13,40.16,539500.0,28.842,28.8564,28.8133,28.8349,539500.0
2013-12-12 11:00:00,40.17,40.23,40.15,40.21,670500.0,28.842,28.8851,28.8277,28.8708,670500.0
2013-12-12 11:10:00,40.22,40.22,40.14,40.15,582100.0,28.8779,28.8779,28.8205,28.8277,582100.0
2013-12-12 11:20:00,40.15,40.16,40.09,40.11,476400.0,28.8277,28.8349,28.7846,28.799,476400.0
2013-12-12 11:30:00,40.12,40.19,40.11,40.16,324700.0,28.8061,28.8564,28.799,28.8349,324700.0
2013-12-12 11:40:00,40.17,40.18,40.13,40.15,498300.0,28.842,28.8492,28.8133,28.8277,498300.0
2013-12-12 11:50:00,40.16,40.2,40.14,40.15,531800.0,28.8349,28.8636,28.8205,28.8277,531800.0
2013-12-12 12:00:00,40.15,40.17,40.09,40.15,298200.0,28.8277,28.842,28.7846,28.8277,298200.0
2013-12-12 12:10:00,40.15,40.18,40.12,40.13,318600.0,28.8277,28.8492,28.8061,28.8133,318600.0
2013-12-12 12:20:00,40.12,40.13,40.05,40.09,643900.0,28.8061,28.8133,28.7559,28.7846,643900.0
2013-12-12 12:30:00,40.09,40.09,40.06,40.09,275500.0,28.7846,28.7846,28.7631,28.7846,275500.0
2013-12-12 12:40:00,40.09,40.13,40.06,40.11,305200.0,28.7846,28.8133,28.7631,28.799,305200.0
2013-12-12 12:50:00,40.11,40.16,40.1,40.14,313700.0,28.799,28.8349,28.7918,28.8205,313700.0
2013-12-12 13:00:00,40.13,40.17,40.12,40.15,284500.0,28.8133,28.842,28.8061,28.8277,284500.0
2013-12-12 13:10:00,40.14,40.2,40.14,40.2,200500.0,28.8205,28.8636,28.8205,28.8636,200500.0
2013-12-12 13:20:00,40.2,40.2,40.14,40.17,212300.0,28.8636,28.8636,28.8205,28.842,212300.0
2013-12-12 13:30:00,40.16,40.19,40.14,40.18,274100.0,28.8349,28.8564,28.8205,28.8492,274100.0
2013-12-12 13:40:00,40.19,40.2,40.17,40.18,278400.0,28.8564,28.8636,28.842,28.8492,278400.0
2013-12-12 13:50:00,40.17,40.21,40.16,40.21,224900.0,28.842,28.8708,28.8349,28.8708,224900.0
2013-12-12 14:00:00,40.2,40.28,40.2,40.27,279600.0,28.8636,28.921,28.8636,28.9138,279600.0
2013-12-12 14:10:00,40.28,40.32,40.27,40.3,297800.0,28.921,28.9497,28.9138,28.9354,297800.0
2013-12-12 14:20:00,40.29,40.33,40.29,40.3,196400.0,28.9282,28.9569,28.9282,28.9354,196400.0
2013-12-12 14:30:00,40.3,40.32,40.28,40.3,192200.0,28.9354,28.9497,28.921,28.9354,192200.0
2013-12-12 14:40:00,40.29,40.31,40.27,40.3,296200.0,28.9282,28.9426,28.9138,28.9354,296200.0
2013-12-12 14:50:00,40.31,40.37,40.28,40.34,365400.0,28.9426,28.9856,28.921,28.9641,365400.0
2013-12-12 15:00:00,40.34,40.36,40.29,40.29,315800.0,28.9641,28.9785,28.9282,28.9282,315800.0
2013-12-12 15:10:00,40.3,40.31,40.26,40.29,253700.0,28.9354,28.9426,28.9067,28.9282,253700.0
2013-12-12 15:20:00,40.28,40.35,40.27,40.33,398500.0,28.921,28.9713,28.9138,28.9569,398500.0
2013-12-12 15:30:00,40.32,40.34,40.25,40.26,340100.0,28.9497,28.9641,28.8995,28.9067,340100.0
2013-12-12 15:40:00,40.25,40.27,40.2,40.22,828600.0,28.8995,28.9138,28.8636,28.8779,828600.0
2013-12-12 15:50:00,40.22,40.25,40.18,40.21,1300000.0,28.8779,28.8995,28.8492,28.8708,1300000.0
2013-12-13 09:30:00,40.36,40.39,40.31,40.39,1159900.0,28.9785,29.0,28.9426,29.0,1159900.0
2013-12-13 09:40:00,40.38,40.39,40.29,40.3,831100.0,28.9928,29.0,28.9282,28.9354,831100.0
2013-12-13 09:50:00,40.31,40.31,40.24,40.24,808900.0,28.9426,28.9426,28.8923,28.8923,808900.0
2013-12-13 10:00:00,40.25,40.31,40.24,40.28,377700.0,28.8995,28.9426,28.8923,28.921,377700.0
2013-12-13 10:10:00,40.28,40.28,40.2,40.22,426900.0,28.921,28.921,28.8636,28.8779,426900.0
2013-12-13 10:20:00,40.21,40.25,40.18,40.25,542500.0,28.8708,28.8995,28.8492,28.8995,542500.0
2013-12-13 10:30:00,40.25,40.27,40.23,40.26,454900.0,28.8995,28.9138,28.8851,28.9067,454900.0
2013-12-13 10:40:00,40.25,40.27,40.23,40.23,289800.0,28.8995,28.9138,28.8851,28.8851,289800.0
2013-12-13 10:50:00,40.23,40.25,40.22,40.24,280900.0,28.8851,28.8995,28.8779,28.8923,280900.0
2013-12-13 11:00:00,40.24,40.24,40.19,40.21,270800.0,28.8923,28.8923,28.8564,28.8708,270800.0
2013-12-13 11:10:00,40.21,40.26,40.2,40.25,378600.0,28.8708,28.9067,28.8636,28.8995,378600.0
2013-12-13 11:20:00,40.25,40.25,40.19,40.19,323200.0,28.8995,28.8995,28.8564,28.8564,323200.0
2013-12-13 11:30:00,40.19,40.21,40.17,40.19,487800.0,28.8564,28.8708,28.842,28.8564,487800.0
2013-12-13 11:40:00,40.19,40.2,40.16,40.17,807200.0,28.8564,28.8636,28.8349,28.842,807200.0
2013-12-13 11:50:00,40.17,40.19,40.16,40.18,208600.0,28.842,28.8564,28.8349,28.8492,208600.0
2013-12-13 12:00:00,40.18,40.19,40.17,40.18,238700.0,28.8492,28.8564,28.842,28.8492,238700.0
2013-12-13 12:10:00,40.19,40.23,40.18,40.23,258100.0,28.8564,28.8851,28.8492,28.8851,258100.0
2013-12-13 12:20:00,40.23,40.25,40.22,40.24,185000.0,28.8851,28.8995,28.8779,28.8923,185000.0
2013-12-13 12:30:00,40.24,40.25,40.23,40.24,201200.0,28.8923,28.8995,28.8851,28.8923,201200.0
2013-12-13 12:40:00,40.24,40.25,40.22,40.22,260600.0,28.8923,28.8995,28.8779,28.8779,260600.0
2013-12-13 12:50:00,40.22,40.23,40.21,40.22,127300.0,28.8779,28.8851,28.8708,28.8779,127300.0
2013-12-13 13:00:00,40.23,40.25,40.22,40.24,120700.0,28.8851,28.8995,28.8779,28.8923,120700.0
2013-12-13 13:10:00,40.24,40.25,40.23,40.24,136100.0,28.8923,28.8995,28.8851,28.8923,136100.0
2013-12-13 13:20:00,40.24,40.25,40.23,40.25,142100.0,28.8923,28.8995,28.8851,28.8995,142100.0
2013-12-13 13:30:00,40.24,40.32,40.24,40.3,298600.0,28.8923,28.9497,28.8923,28.9354,298600.0
2013-12-13 13:40:00,40.3,40.31,40.25,40.28,192900.0,28.9354,28.9426,28.8995,28.921,192900.0
2013-12-13 13:50:00,40.28,40.3,40.24,40.24,312200.0,28.921,28.9354,28.8923,28.8923,312200.0
2013-12-13 14:00:00,40.25,40.26,40.21,40.23,342500.0,28.8995,28.9067,28.8708,28.8851,342500.0
2013-12-13 14:10:00,40.23,40.23,40.2,40.23,383700.0,28.8851,28.8851,28.8636,28.8851,383700.0
2013-12-13 14:20:00,40.22,40.23,40.2,40.22,235600.0,28.8779,28.8851,28.8636,28.8779,235600.0
2013-12-13 14:30:00,40.22,40.25,40.21,40.25,322900.0,28.8779,28.8995,28.8708,28.8995,322900.0
2013-12-13 14:40:00,40.25,40.28,40.24,40.27,269200.0,28.8995,28.921,28.8923,28.9138,269200.0
2013-12-13 14:50:00,40.27,40.32,40.27,40.32,228300.0,28.9138,28.9497,28.9138,28.9497,228300.0
2013-12-13 15:00:00,40.32,40.34,40.32,40.34,215300.0,28.9497,28.9641,28.9497,28.9641,215300.0
2013-12-13 15:10:00,40.34,40.37,40.33,40.37,226800.0,28.9641,28.9856,28.9569,28.9856,226800.0
2013-12-13 15:20:00,40.37,40.42,40.36,40.41,424900.0,28.9856,29.0215,28.9785,29.0144,424900.0
2013-12-13 15:30:00,40.41,40.43,40.34,40.35,417800.0,29.0144,29.0287,28.9641,28.9713,417800.0
2013-12-13 15:40:00,40.35,40.4,40.34,40.4,634300.0,28.9713,29.0072,28.9641,29.0072,634300.0
2013-12-13 15:50:00,40.4,40.42,40.33,40.35,998300.0,29.0072,29.0215,28.9569,28.9713,998300.0
2013-12-16 09:30:00,40.53,40.72,40.52,40.69,920600.0,29.1005,29.2369,29.0933,29.2154,920600.0
2013-12-16 09:40:00,40.7,40.77,40.7,40.75,740500.0,29.2226,29.2728,29.2226,29.2585,740500.0
2013-12-16 09:50:00,40.75,40.81,40.75,40.81,768100.0,29.2585,29.3016,29.2585,29.3016,768100.0
2013-12-16 10:00:00,40.8,40.85,40.8,40.81,564200.0,29.2944,29.3303,29.2944,29.3016,564200.0
2013-12-16 10:10:00,40.82,40.83,40.76,40.77,296700.0,29.3087,29.3159,29.2657,29.2728,296700.0
2013-12-16 10:20:00,40.77,40.79,40.75,40.76,442800.0,29.2728,29.2872,29.2585,29.2657,442800.0
2013-12-16 10:30:00,40.76,40.77,40.69,40.69,212100.0,29.2657,29.2728,29.2154,29.2154,212100.0
2013-12-16 10:40:00,40.69,40.72,40.68,40.69,159700.0,29.2154,29.2369,29.2082,29.2154,159700.0
2013-12-16 10:50:00,40.68,40.71,40.66,40.66,309400.0,29.2082,29.2298,29.1939,29.1939,309400.0
2013-12-16 11:00:00,40.66,40.67,40.62,40.66,281500.0,29.1939,29.201,29.1651,29.1939,281500.0
2013-12-16 11:10:00,40.66,40.72,40.65,40.71,547800.0,29.1939,29.2369,29.1867,29.2298,547800.0
2013-12-16 11:20:00,40.72,40.74,40.71,40.73,804500.0,29.2369,29.2513,29.2298,29.2441,804500.0
2013-12-16 11:30:00,40.73,40.76,40.72,40.73,382700.0,29.2441,29.2657,29.2369,29.2441,382700.0
2013-12-16 11:40:00,40.72,40.74,40.68,40.69,688800.0,29.2369,29.2513,29.2082,29.2154,688800.0
2013-12-16 11:50:00,40.7,40.7,40.68,40.68,310500.0,29.2226,29.2226,29.2082,29.2082,310500.0
2013-12-16 12:00:00,40.69,40.69,40.63,40.66,335500.0,29.2154,29.2154,29.1723,29.1939,335500.0
2013-12-16 12:10:00,40.66,40.67,40.62,40.63,325900.0,29.1939,29.201,29.1651,29.1723,325900.0
2013-12-16 12:20:00,40.63,40.64,40.61,40.63,329400.0,29.1723,29.1795,29.158,29.1723,329400.0
2013-12-16 12:30:00,40.64,40.64,40.62,40.62,316800.0,29.1795,29.1795,29.1651,29.1651,316800.0
2013-12-16 12:40:00,40.63,40.63,40.58,40.59,209000.0,29.1723,29.1723,29.1364,29.1436,209000.0
2013-12-16 12:50:00,40.59,40.62,40.58,40.6,256800.0,29.1436,29.1651,29.1364,29.1508,256800.0
2013-12-16 13:00:00,40.6,40.61,40.52,40.57,630400.0,29.1508,29.158,29.0933,29.1292,630400.0
2013-12-16 13:10:00,40.58,40.58,40.55,40.56,259200.0,29.1364,29.1364,29.1149,29.1221,259200.0
2013-12-16 13:20:00,40.57,40.61,40.54,40.6,341100.0,29.1292,29.158,29.1077,29.1508,341100.0
2013-12-16 13:30:00,40.6,40.61,40.58,40.59,252800.0,29.1508,29.158,29.1364,29.1436,252800.0
2013-12-16 13:40:00,40.6,40.61,40.57,40.59,355800.0,29.1508,29.158,29.1292,29.1436,355800.0
2013-12-16 13:50:00,40.59,40.64,40.59,40.61,405100.0,29.1436,29.1795,29.1436,29.158,405100.0
2013-12-16 14:00:00,40.62,40.65,40.6,40.62,146900.0,29.1651,29.1867,29.1508,29.1651,146900.0
2013-12-16 14:10:00,40.61,40.63,40.58,40.58,185100.0,29.158,29.1723,29.1364,29.1364,185100.0
2013-12-16 14:20:00,40.59,40.61,40.58,40.59,168000.0,29.1436,29.158,29.1364,29.1436,168000.0
2013-12-16 14:30:00,40.6,40.6,40.56,40.58,138500.0,29.1508,29.1508,29.1221,29.1364,138500.0
2013-12-16 14:40:00,40.58,40.63,40.58,40.62,208200.0,29.1364,29.1723,29.1364,29.1651,208200.0
2013-12-16 14:50:00,40.61,40.62,40.59,40.61,259300.0,29.158,29.1651,29.1436,29.158,259300.0
2013-12-16 15:00:00,40.61,40.61,40.58,40.61,254200.0,29.158,29.158,29.1364,29.158,254200.0
2013-12-16 15:10:00,40.61,40.62,40.57,40.59,229200.0,29.158,29.1651,29.1292,29.1436,229200.0
2013-12-16 15:20:00,40.59,40.59,40.55,40.57,303900.0,29.1436,29.1436,29.1149,29.1292,303900.0
2013-12-16 15:30:00,40.57,40.57,40.52,40.55,220100.0,29.1292,29.1292,29.0933,29.1149,220100.0
2013-12-16 15:40:00,40.55,40.58,40.53,40.57,537000.0,29.1149,29.1364,29.1005,29.1292,537000.0
2013-12-16 15:50:00,40.57,40.59,40.54,40.56,848700.0,29.1292,29.1436,29.1077,29.1221,848700.0
2013-12-17 09:30:00,40.51,40.53,40.4,40.4,663700.0,29.0862,29.1005,29.0072,29.0072,663700.0
2013-12-17 09:40:00,40.4,40.44,40.38,40.42,685700.0,29.0072,29.0359,28.9928,29.0215,685700.0
2013-12-17 09:50:00,40.42,40.44,40.35,40.44,463500.0,29.0215,29.0359,28.9713,29.0359,463500.0
2013-12-17 10:00:00,40.44,40.48,40.4,40.42,807800.0,29.0359,29.0646,29.0072,29.0215,807800.0
2013-12-17 10:10:00,40.42,40.45,40.37,40.38,306700.0,29.0215,29.0431,28.9856,28.9928,306700.0
2013-12-17 10:20:00,40.38,40.43,40.37,40.38,277100.0,28.9928,29.0287,28.9856,28.9928,277100.0
2013-12-17 10:30:00,40.38,40.4,40.33,40.39,268600.0,28.9928,29.0072,28.9569,29.0,268600.0
2013-12-17 10:40:00,40.4,40.41,40.3,40.3,389000.0,29.0072,29.0144,28.9354,28.9354,389000.0
2013-12-17 10:50:00,40.3,40.32,40.28,40.31,330500.0,28.9354,28.9497,28.921,28.9426,330500.0
2013-12-17 11:00:00,40.3,40.34,40.27,40.33,227700.0,28.9354,28.9641,28.9138,28.9569,227700.0
2013-12-17 11:10:00,40.33,40.35,40.31,40.34,223500.0,28.9569,28.9713,28.9426,28.9641,223500.0
2013-12-17 11:20:00,40.34,40.38,40.31,40.33,248200.0,28.9641,28.9928,28.9426,28.9569,248200.0
2013-12-17 11:30:00,40.33,40.37,40.32,40.36,234400.0,28.9569,28.9856,28.9497,28.9785,234400.0
2013-12-17 11:40:00,40.36,40.39,40.34,40.38,188800.0,28.9785,29.0,28.9641,28.9928,188800.0
2013-12-17 11:50:00,40.38,40.4,40.36,40.37,170300.0,28.9928,29.0072,28.9785,28.9856,170300.0
2013-12-17 12:00:00,40.37,40.4,40.36,40.37,169600.0,28.9856,29.0072,28.9785,28.9856,169600.0
2013-12-17 12:10:00,40.37,40.4,40.35,40.38,198500.0,28.9856,29.0072,28.9713,28.9928,198500.0
2013-12-17 12:20:00,40.39,40.41,40.37,40.39,1450400.0,29.0,29.0144,28.9856,29.0,1450400.0
2013-12-17 12:30:00,40.4,40.42,40.38,40.39,281100.0,29.0072,29.0215,28.9928,29.0,281100.0
2013-12-17 12:40:00,40.39,40.39,40.37,40.39,145800.0,29.0,29.0,28.9856,29.0,145800.0
2013-12-17 12:50:00,40.38,40.4,40.37,40.38,196500.0,28.9928,29.0072,28.9856,28.9928,196500.0
2013-12-17 13:00:00,40.38,40.39,40.35,40.36,217600.0,28.9928,29.0,28.9713,28.9785,217600.0
2013-12-17 13:10:00,40.36,40.38,40.33,40.35,140500.0,28.9785,28.9928,28.9569,28.9713,140500.0
2013-12-17 13:20:00,40.35,40.36,40.33,40.35,107600.0,28.9713,28.9785,28.9569,28.9713,107600.0
2013-12-17 13:30:00,40.35,40.36,40.34,40.35,119500.0,28.9713,28.9785,28.9641,28.9713,119500.0
2013-12-17 13:40:00,40.34,40.36,40.31,40.33,319700.0,28.9641,28.9785,28.9426,28.9569,319700.0
2013-12-17 13:50:00,40.33,40.36,40.32,40.35,290000.0,28.9569,28.9785,28.9497,28.9713,290000.0
2013-12-17 14:00:00,40.35,40.45,40.35,40.45,147000.0,28.9713,29.0431,28.9713,29.0431,147000.0
2013-12-17 14:10:00,40.44,40.45,40.39,40.39,159900.0,29.0359,29.0431,29.0,29.0,159900.0
2013-12-17 14:20:00,40.39,40.42,40.39,40.4,149500.0,29.0,29.0215,29.0,29.0072,149500.0
2013-12-17 14:30:00,40.4,40.41,40.34,40.34,274700.0,29.0072,29.0144,28.9641,28.9641,274700.0
2013-12-17 14:40:00,40.34,40.39,40.34,40.36,569500.0,28.9641,29.0,28.9641,28.9785,569500.0
2013-12-17 14:50:00,40.37,40.37,40.34,40.36,156700.0,28.9856,28.9856,28.9641,28.9785,156700.0
2013-12-17 15:00:00,40.36,40.39,40.36,40.39,214400.0,28.9785,29.0,28.9785,29.0,214400.0
2013-12-17 15:10:00,40.39,40.4,40.38,40.38,313300.0,29.0,29.0072,28.9928,28.9928,313300.0
2013-12-17 15:20:00,40.38,40.39,40.36,40.38,267800.0,28.9928,29.0,28.9785,28.9928,267800.0
2013-12-17 15:30:00,40.38,40.41,40.31,40.33,643200.0,28.9928,29.0144,28.9426,28.9569,643200.0
2013-12-17 15:40:00,40.32,40.33,40.25,40.25,411400.0,28.9497,28.9569,28.8995,28.8995,411400.0
2013-12-17 15:50:00,40.25,40.27,40.2,40.27,1590600.0,28.8995,28.9138,28.8636,28.9138,1590600.0
2013-12-18 09:30:00,40.46,40.48,40.4,40.44,1331800.0,29.0503,29.0646,29.0072,29.0359,1331800.0
2013-12-18 09:40:00,40.45,40.47,40.4,40.44,833000.0,29.0431,29.0574,29.0072,29.0359,833000.0
2013-12-18 09:50:00,40.45,40.46,40.4,40.44,380800.0,29.0431,29.0503,29.0072,29.0359,380800.0
2013-12-18 10:00:00,40.44,40.48,40.42,40.48,253400.0,29.0359,29.0646,29.0215,29.0646,253400.0
2013-12-18 10:10:00,40.48,40.48,40.45,40.46,398000.0,29.0646,29.0646,29.0431,29.0503,398000.0
2013-12-18 10:20:00,40.46,40.46,40.41,40.41,297900.0,29.0503,29.0503,29.0144,29.0144,297900.0
2013-12-18 10:30:00,40.41,40.44,40.41,40.43,467900.0,29.0144,29.0359,29.0144,29.0287,467900.0
2013-12-18 10:40:00,40.43,40.45,40.38,40.39,550700.0,29.0287,29.0431,28.9928,29.0,550700.0
2013-12-18 10:50:00,40.38,40.41,40.35,40.37,688100.0,28.9928,29.0144,28.9713,28.9856,688100.0
2013-12-18 11:00:00,40.38,40.39,40.33,40.35,501500.0,28.9928,29.0,28.9569,28.9713,501500.0
2013-12-18 11:10:00,40.35,40.38,40.34,40.38,388200.0,28.9713,28.9928,28.9641,28.9928,388200.0
2013-12-18 11:20:00,40.38,40.38,40.27,40.27,550700.0,28.9928,28.9928,28.9138,28.9138,550700.0
2013-12-18 11:30:00,40.27,40.3,40.23,40.24,352400.0,28.9138,28.9354,28.8851,28.8923,352400.0
2013-12-18 11:40:00,40.24,40.25,40.19,40.23,343400.0,28.8923,28.8995,28.8564,28.8851,343400.0
2013-12-18 11:50:00,40.23,40.23,40.19,40.2,474000.0,28.8851,28.8851,28.8564,28.8636,474000.0
2013-12-18 12:00:00,40.2,40.22,40.19,40.19,278100.0,28.8636,28.8779,28.8564,28.8564,278100.0
2013-12-18 12:10:00,40.19,40.22,40.19,40.2,483100.0,28.8564,28.8779,28.8564,28.8636,483100.0
2013-12-18 12:20:00,40.19,40.2,40.17,40.2,454300.0,28.8564,28.8636,28.842,28.8636,454300.0
2013-12-18 12:30:00,40.19,40.2,40.16,40.18,199100.0,28.8564,28.8636,28.8349,28.8492,199100.0
2013-12-18 12:40:00,40.18,40.18,40.16,40.17,276900.0,28.8492,28.8492,28.8349,28.842,276900.0
2013-12-18 12:50:00,40.17,40.18,40.13,40.14,359700.0,28.842,28.8492,28.8133,28.8205,359700.0
2013-12-18 13:00:00,40.14,40.15,40.08,40.12,359700.0,28.8205,28.8277,28.7774,28.8061,359700.0
2013-12-18 13:10:00,40.13,40.14,40.05,40.09,637700.0,28.8133,28.8205,28.7559,28.7846,637700.0
2013-12-18 13:20:00,40.08,40.14,40.07,40.13,422200.0,28.7774,28.8205,28.7702,28.8133,422200.0
2013-12-18 13:30:00,40.14,40.15,40.09,40.13,289000.0,28.8205,28.8277,28.7846,28.8133,289000.0
2013-12-18 13:40:00,40.14,40.14,40.11,40.14,183200.0,28.8205,28.8205,28.799,28.8205,183200.0
2013-12-18 13:50:00,40.14,40.19,40.1,40.15,535600.0,28.8205,28.8564,28.7918,28.8277,535600.0
2013-12-18 14:00:00,40.15,41.05,39.8,40.95,4227800.0,28.8277,29.4739,28.5764,29.4021,4227800.0
2013-12-18 14:10:00,40.94,40.96,40.58,40.81,2183100.0,29.3949,29.4093,29.1364,29.3016,2183100.0
2013-12-18 14:20:00,40.8,41.02,40.8,40.94,1799500.0,29.2944,29.4523,29.2944,29.3949,1799500.0
2013-12-18 14:30:00,40.93,41.38,40.91,41.38,1232500.0,29.3877,29.7108,29.3734,29.7108,1232500.0
2013-12-18 14:40:00,41.38,41.38,41.09,41.12,4089300.0,29.7108,29.7108,29.5026,29.5241,4089300.0
2013-12-18 14:50:00,41.12,41.16,41.05,41.08,2451800.0,29.5241,29.5529,29.4739,29.4954,2451800.0
2013-12-18 15:00:00,41.09,41.13,40.98,41.03,1718400.0,29.5026,29.5313,29.4236,29.4595,1718400.0
2013-12-18 15:10:00,41.02,41.18,41.02,41.14,1501200.0,29.4523,29.5672,29.4523,29.5385,1501200.0
2013-12-18 15:20:00,41.15,41.17,40.96,41.0,1332400.0,29.5457,29.56,29.4093,29.438,1332400.0
2013-12-18 15:30:00,41.01,41.05,40.91,41.02,1401500.0,29.4452,29.4739,29.3734,29.4523,1401500.0
2013-12-18 15:40:00,41.02,41.07,40.79,40.79,822600.0,29.4523,29.4882,29.2872,29.2872,822600.0
2013-12-18 15:50:00,40.79,40.94,40.79,40.93,1372400.0,29.2872,29.3949,29.2872,29.3877,1372400.0
2013-12-19 09:30:00,40.2,40.31,40.18,40.28,1291400.0,28.8636,28.9426,28.8492,28.921,1291400.0
2013-12-19 09:40:00,40.28,40.29,40.21,40.22,887000.0,28.921,28.9282,28.8708,28.8779,887000.0
2013-12-19 09:50:00,40.22,40.22,40.16,40.16,460000.0,28.8779,28.8779,28.8349,28.8349,460000.0
2013-12-19 10:00:00,40.16,40.19,40.04,40.07,1057000.0,28.8349,28.8564,28.7487,28.7702,1057000.0
2013-12-19 10:10:00,40.08,40.08,39.93,39.98,1224400.0,28.7774,28.7774,28.6697,28.7056,1224400.0
2013-12-19 10:20:00,39.97,40.09,39.96,40.07,483700.0,28.6984,28.7846,28.6913,28.7702,483700.0
2013-12-19 10:30:00,40.07,40.13,40.07,40.1,471800.0,28.7702,28.8133,28.7702,28.7918,471800.0
2013-12-19 10:40:00,40.1,40.16,40.09,40.13,1077200.0,28.7918,28.8349,28.7846,28.8133,1077200.0
2013-12-19 10:50:00,40.13,40.16,40.11,40.14,328300.0,28.8133,28.8349,28.799,28.8205,328300.0
2013-12-19 11:00:00,40.15,40.18,40.14,40.17,358000.0,28.8277,28.8492,28.8205,28.842,358000.0
2013-12-19 11:10:00,40.17,40.17,40.14,40.15,262100.0,28.842,28.842,28.8205,28.8277,262100.0
2013-12-19 11:20:00,40.14,40.18,40.14,40.18,442400.0,28.8205,28.8492,28.8205,28.8492,442400.0
2013-12-19 11:30:00,40.18,40.21,40.17,40.19,393300.0,28.8492,28.8708,28.842,28.8564,393300.0
2013-12-19 11:40:00,40.19,40.2,40.17,40.18,267400.0,28.8564,28.8636,28.842,28.8492,267400.0
2013-12-19 11:50:00,40.18,40.2,40.17,40.18,442900.0,28.8492,28.8636,28.842,28.8492,442900.0
2013-12-19 12:00:00,40.18,40.19,40.13,40.15,792800.0,28.8492,28.8564,28.8133,28.8277,792800.0
2013-12-19 12:10:00,40.15,40.18,40.14,40.17,217400.0,28.8277,28.8492,28.8205,28.842,217400.0
2013-12-19 12:20:00,40.17,40.19,40.16,40.18,181300.0,28.842,28.8564,28.8349,28.8492,181300.0
2013-12-19 12:30:00,40.18,40.21,40.17,40.17,257900.0,28.8492,28.8708,28.842,28.842,257900.0
2013-12-19 12:40:00,40.18,40.21,40.17,40.2,195200.0,28.8492,28.8708,28.842,28.8636,195200.0
2013-12-19 12:50:00,40.21,40.26,40.19,40.25,211500.0,28.8708,28.9067,28.8564,28.8995,211500.0
2013-12-19 13:00:00,40.24,40.29,40.21,40.29,254300.0,28.8923,28.9282,28.8708,28.9282,254300.0
2013-12-19 13:10:00,40.28,40.3,40.24,40.28,409800.0,28.921,28.9354,28.8923,28.921,409800.0
2013-12-19 13:20:00,40.28,40.31,40.27,40.31,169700.0,28.921,28.9426,28.9138,28.9426,169700.0
2013-12-19 13:30:00,40.3,40.33,40.3,40.31,153100.0,28.9354,28.9569,28.9354,28.9426,153100.0
2013-12-19 13:40:00,40.3,40.34,40.28,40.31,296200.0,28.9354,28.9641,28.921,28.9426,296200.0
2013-12-19 13:50:00,40.3,40.33,40.3,40.33,193600.0,28.9354,28.9569,28.9354,28.9569,193600.0
2013-12-19 14:00:00,40.33,40.35,40.31,40.33,352000.0,28.9569,28.9713,28.9426,28.9569,352000.0
2013-12-19 14:10:00,40.34,40.34,40.3,40.31,1060600.0,28.9641,28.9641,28.9354,28.9426,1060600.0
2013-12-19 14:20:00,40.31,40.31,40.28,40.28,508900.0,28.9426,28.9426,28.921,28.921,508900.0
2013-12-19 14:30:00,40.28,40.32,40.28,40.3,272400.0,28.921,28.9497,28.921,28.9354,272400.0
2013-12-19 14:40:00,40.3,40.31,40.27,40.27,529300.0,28.9354,28.9426,28.9138,28.9138,529300.0
2013-12-19 14:50:00,40.27,40.32,40.27,40.31,429700.0,28.9138,28.9497,28.9138,28.9426,429700.0
2013-12-19 15:00:00,40.32,40.37,40.31,40.33,343700.0,28.9497,28.9856,28.9426,28.9569,343700.0
2013-12-19 15:10:00,40.34,40.39,40.32,40.36,279200.0,28.9641,29.0,28.9497,28.9785,279200.0
2013-12-19 15:20:00,40.36,40.38,40.34,40.34,249900.0,28.9785,28.9928,28.9641,28.9641,249900.0
2013-12-19 15:30:00,40.34,40.37,40.33,40.37,277300.0,28.9641,28.9856,28.9569,28.9856,277300.0
2013-12-19 15:40:00,40.37,40.39,40.28,40.28,735400.0,28.9856,29.0,28.921,28.921,735400.0
2013-12-19 15:50:00,40.29,40.3,40.23,40.27,1615700.0,28.9282,28.9354,28.8851,28.9138,1615700.0
2013-12-20 09:30:00,40.08,40.09,40.04,40.04,997500.0,28.933,28.9402,28.9041,28.9041,997500.0
2013-12-20 09:40:00,40.04,40.12,40.03,40.08,799300.0,28.9041,28.9619,28.8969,28.933,799300.0
2013-12-20 09:50:00,40.08,40.09,40.07,40.08,439700.0,28.933,28.9402,28.9258,28.933,439700.0
2013-12-20 10:00:00,40.08,40.09,40.03,40.07,775100.0,28.933,28.9402,28.8969,28.9258,775100.0
2013-12-20 10:10:00,40.07,40.07,40.05,40.06,362000.0,28.9258,28.9258,28.9114,28.9186,362000.0
2013-12-20 10:20:00,40.06,40.13,40.04,40.13,1019800.0,28.9186,28.9691,28.9041,28.9691,1019800.0
2013-12-20 10:30:00,40.12,40.22,40.12,40.22,452500.0,28.9619,29.0341,28.9619,29.0341,452500.0
2013-12-20 10:40:00,40.21,40.24,40.18,40.23,244300.0,29.0269,29.0485,29.0052,29.0413,244300.0
2013-12-20 10:50:00,40.23,40.25,40.19,40.2,327200.0,29.0413,29.0557,29.0124,29.0196,327200.0
2013-12-20 11:00:00,40.19,40.24,40.19,40.22,263800.0,29.0124,29.0485,29.0124,29.0341,263800.0
2013-12-20 11:10:00,40.22,40.24,40.2,40.21,361600.0,29.0341,29.0485,29.0196,29.0269,361600.0
2013-12-20 11:20:00,40.21,40.23,40.17,40.18,508400.0,29.0269,29.0413,28.998,29.0052,508400.0
2013-12-20 11:30:00,40.18,40.23,40.17,40.22,465500.0,29.0052,29.0413,28.998,29.0341,465500.0
2013-12-20 11:40:00,40.22,40.22,40.19,40.19,352600.0,29.0341,29.0341,29.0124,29.0124,352600.0
2013-12-20 11:50:00,40.2,40.22,40.19,40.21,606300.0,29.0196,29.0341,29.0124,29.0269,606300.0
2013-12-20 12:00:00,40.2,40.21,40.17,40.17,359900.0,29.0196,29.0269,28.998,28.998,359900.0
2013-12-20 12:10:00,40.18,40.18,40.14,40.15,417900.0,29.0052,29.0052,28.9763,28.9835,417900.0
2013-12-20 12:20:00,40.14,40.15,40.11,40.13,686100.0,28.9763,28.9835,28.9547,28.9691,686100.0
2013-12-20 12:30:00,40.12,40.14,40.11,40.12,278600.0,28.9619,28.9763,28.9547,28.9619,278600.0
2013-12-20 12:40:00,40.11,40.12,40.1,40.11,196400.0,28.9547,28.9619,28.9474,28.9547,196400.0
2013-12-20 12:50:00,40.1,40.12,40.09,40.09,293400.0,28.9474,28.9619,28.9402,28.9402,293400.0
2013-12-20 13:00:00,40.09,40.1,40.07,40.07,281900.0,28.9402,28.9474,28.9258,28.9258,281900.0
2013-12-20 13:10:00,40.07,40.08,40.05,40.06,246800.0,28.9258,28.933,28.9114,28.9186,246800.0
2013-12-20 13:20:00,40.05,40.06,40.05,40.05,172600.0,28.9114,28.9186,28.9114,28.9114,172600.0
2013-12-20 13:30:00,40.05,40.05,40.0,40.01,372000.0,28.9114,28.9114,28.8753,28.8825,372000.0
2013-12-20 13:40:00,40.01,40.03,40.0,40.02,544000.0,28.8825,28.8969,28.8753,28.8897,544000.0
2013-12-20 13:50:00,40.02,40.05,40.01,40.04,178400.0,28.8897,28.9114,28.8825,28.9041,178400.0
2013-12-20 14:00:00,40.04,40.05,40.02,40.04,303200.0,28.9041,28.9114,28.8897,28.9041,303200.0
2013-12-20 14:10:00,40.03,40.04,40.01,40.02,289700.0,28.8969,28.9041,28.8825,28.8897,289700.0
2013-12-20 14:20:00,40.02,40.03,39.98,39.98,285900.0,28.8897,28.8969,28.8608,28.8608,285900.0
2013-12-20 14:30:00,39.98,39.98,39.94,39.94,350500.0,28.8608,28.8608,28.8319,28.8319,350500.0
2013-12-20 14:40:00,39.95,40.03,39.94,39.98,584300.0,28.8392,28.8969,28.8319,28.8608,584300.0
2013-12-20 14:50:00,39.98,39.99,39.96,39.96,182200.0,28.8608,28.868,28.8464,28.8464,182200.0
2013-12-20 15:00:00,39.97,39.98,39.95,39.96,587900.0,28.8536,28.8608,28.8392,28.8464,587900.0
2013-12-20 15:10:00,39.96,39.97,39.96,39.97,267900.0,28.8464,28.8536,28.8464,28.8536,267900.0
2013-12-20 15:20:00,39.96,39.97,39.93,39.94,386600.0,28.8464,28.8536,28.8247,28.8319,386600.0
2013-12-20 15:30:00,39.95,39.98,39.94,39.98,737700.0,28.8392,28.8608,28.8319,28.8608,737700.0
2013-12-20 15:40:00,39.98,39.99,39.92,39.93,1319300.0,28.8608,28.868,28.8175,28.8247,1319300.0
2013-12-20 15:50:00,39.92,39.96,39.91,39.94,1345300.0,28.8175,28.8464,28.8103,28.8319,1345300.0
2013-12-23 09:30:00,40.22,40.32,40.21,40.28,1137700.0,29.0341,29.1063,29.0269,29.0774,1137700.0
2013-12-23 09:40:00,40.27,40.31,40.24,40.25,877500.0,29.0702,29.099,29.0485,29.0557,877500.0
2013-12-23 09:50:00,40.26,40.31,40.25,40.29,1611600.0,29.0629,29.099,29.0557,29.0846,1611600.0
2013-12-23 10:00:00,40.29,40.31,40.25,40.28,1846700.0,29.0846,29.099,29.0557,29.0774,1846700.0
2013-12-23 10:10:00,40.27,40.33,40.27,40.33,482500.0,29.0702,29.1135,29.0702,29.1135,482500.0
2013-12-23 10:20:00,40.32,40.41,40.31,40.41,959400.0,29.1063,29.1712,29.099,29.1712,959400.0
2013-12-23 10:30:00,40.4,40.43,40.38,40.41,588600.0,29.164,29.1857,29.1496,29.1712,588600.0
2013-12-23 10:40:00,40.4,40.43,40.39,40.4,226500.0,29.164,29.1857,29.1568,29.164,226500.0
2013-12-23 10:50:00,40.4,40.41,40.37,40.39,231700.0,29.164,29.1712,29.1424,29.1568,231700.0
2013-12-23 11:00:00,40.39,40.39,40.35,40.35,175800.0,29.1568,29.1568,29.1279,29.1279,175800.0
2013-12-23 11:10:00,40.36,40.41,40.35,40.37,300900.0,29.1351,29.1712,29.1279,29.1424,300900.0
2013-12-23 11:20:00,40.36,40.37,40.33,40.35,235000.0,29.1351,29.1424,29.1135,29.1279,235000.0
2013-12-23 11:30:00,40.35,40.37,40.35,40.36,344900.0,29.1279,29.1424,29.1279,29.1351,344900.0
2013-12-23 11:40:00,40.35,40.37,40.33,40.34,321800.0,29.1279,29.1424,29.1135,29.1207,321800.0
2013-12-23 11:50:00,40.34,40.36,40.33,40.35,257400.0,29.1207,29.1351,29.1135,29.1279,257400.0
2013-12-23 12:00:00,40.35,40.37,40.33,40.37,214000.0,29.1279,29.1424,29.1135,29.1424,214000.0
2013-12-23 12:10:00,40.36,40.38,40.34,40.36,285000.0,29.1351,29.1496,29.1207,29.1351,285000.0
2013-12-23 12:20:00,40.37,40.37,40.34,40.35,207400.0,29.1424,29.1424,29.1207,29.1279,207400.0
2013-12-23 12:30:00,40.35,40.36,40.31,40.31,145400.0,29.1279,29.1351,29.099,29.099,145400.0
2013-12-23 12:40:00,40.31,40.32,40.29,40.31,398100.0,29.099,29.1063,29.0846,29.099,398100.0
2013-12-23 12:50:00,40.3,40.33,40.28,40.29,403000.0,29.0918,29.1135,29.0774,29.0846,403000.0
2013-12-23 13:00:00,40.28,40.31,40.27,40.28,233100.0,29.0774,29.099,29.0702,29.0774,233100.0
2013-12-23 13:10:00,40.27,40.29,40.25,40.25,142600.0,29.0702,29.0846,29.0557,29.0557,142600.0
2013-12-23 13:20:00,40.25,40.26,40.23,40.23,175800.0,29.0557,29.0629,29.0413,29.0413,175800.0
2013-12-23 13:30:00,40.23,40.27,40.22,40.23,242300.0,29.0413,29.0702,29.0341,29.0413,242300.0
2013-12-23 13:40:00,40.24,40.24,40.18,40.18,554000.0,29.0485,29.0485,29.0052,29.0052,554000.0
2013-12-23 13:50:00,40.17,40.22,40.17,40.22,276200.0,28.998,29.0341,28.998,29.0341,276200.0
2013-12-23 14:00:00,40.21,40.22,40.19,40.21,188800.0,29.0269,29.0341,29.0124,29.0269,188800.0
2013-12-23 14:10:00,40.2,40.23,40.18,40.18,389500.0,29.0196,29.0413,29.0052,29.0052,389500.0
2013-12-23 14:20:00,40.19,40.21,40.17,40.18,202100.0,29.0124,29.0269,28.998,29.0052,202100.0
2013-12-23 14:30:00,40.18,40.19,40.16,40.18,290900.0,29.0052,29.0124,28.9908,29.0052,290900.0
2013-12-23 14:40:00,40.18,40.19,40.16,40.16,242000.0,29.0052,29.0124,28.9908,28.9908,242000.0
2013-12-23 14:50:00,40.17,40.18,40.14,40.16,501400.0,28.998,29.0052,28.9763,28.9908,501400.0
2013-12-23 15:00:00,40.16,40.22,40.16,40.19,626800.0,28.9908,29.0341,28.9908,29.0124,626800.0
2013-12-23 15:10:00,40.19,40.24,40.18,40.23,413800.0,29.0124,29.0485,29.0052,29.0413,413800.0
2013-12-23 15:20:00,40.23,40.24,40.22,40.23,232000.0,29.0413,29.0485,29.0341,29.0413,232000.0
2013-12-23 15:30:00,40.23,40.28,40.22,40.28,770900.0,29.0413,29.0774,29.0341,29.0774,770900.0
2013-12-23 15:40:00,40.27,40.28,40.22,40.23,551800.0,29.0702,29.0774,29.0341,29.0413,551800.0
2013-12-23 15:50:00,40.23,40.27,40.23,40.25,1026700.0,29.0413,29.0702,29.0413,29.0557,1026700.0
2013-12-24 09:30:00,40.45,40.45,40.36,40.4,962300.0,29.2001,29.2001,29.1351,29.164,962300.0
2013-12-24 09:40:00,40.41,40.45,40.38,40.44,413300.0,29.1712,29.2001,29.1496,29.1929,413300.0
2013-12-24 09:50:00,40.44,40.46,40.43,40.44,373000.0,29.1929,29.2073,29.1857,29.1929,373000.0
2013-12-24 10:00:00,40.44,40.49,40.44,40.48,827100.0,29.1929,29.229,29.1929,29.2218,827100.0
2013-12-24 10:10:00,40.49,40.51,40.45,40.49,421200.0,29.229,29.2434,29.2001,29.229,421200.0
2013-12-24 10:20:00,40.49,40.51,40.48,40.5,342200.0,29.229,29.2434,29.2218,29.2362,342200.0
2013-12-24 10:30:00,40.5,40.51,40.46,40.46,257500.0,29.2362,29.2434,29.2073,29.2073,257500.0
2013-12-24 10:40:00,40.47,40.47,40.42,40.43,449600.0,29.2145,29.2145,29.1784,29.1857,449600.0
2013-12-24 10:50:00,40.42,40.44,40.41,40.44,534700.0,29.1784,29.1929,29.1712,29.1929,534700.0
2013-12-24 11:00:00,40.43,40.44,40.42,40.43,282000.0,29.1857,29.1929,29.1784,29.1857,282000.0
2013-12-24 11:10:00,40.43,40.44,40.42,40.44,341500.0,29.1857,29.1929,29.1784,29.1929,341500.0
2013-12-24 11:20:00,40.43,40.47,40.42,40.45,304700.0,29.1857,29.2145,29.1784,29.2001,304700.0
2013-12-24 11:30:00,40.46,40.48,40.43,40.44,359100.0,29.2073,29.2218,29.1857,29.1929,359100.0
2013-12-24 11:40:00,40.43,40.47,40.43,40.46,374500.0,29.1857,29.2145,29.1857,29.2073,374500.0
2013-12-24 11:50:00,40.47,40.49,40.44,40.46,543500.0,29.2145,29.229,29.1929,29.2073,543500.0
2013-12-24 12:00:00,40.47,40.48,40.43,40.48,578300.0,29.2145,29.2218,29.1857,29.2218,578300.0
2013-12-24 12:10:00,40.47,40.5,40.47,40.5,156200.0,29.2145,29.2362,29.2145,29.2362,156200.0
2013-12-24 12:20:00,40.5,40.51,40.48,40.49,214300.0,29.2362,29.2434,29.2218,29.229,214300.0
2013-12-24 12:30:00,40.49,40.49,40.46,40.46,312500.0,29.229,29.229,29.2073,29.2073,312500.0
2013-12-24 12:40:00,40.46,40.47,40.44,40.45,299700.0,29.2073,29.2145,29.1929,29.2001,299700.0
2013-12-24 12:50:00,40.45,40.47,40.44,40.46,455700.0,29.2001,29.2145,29.1929,29.2073,455700.0
2013-12-26 09:30:00,40.35,40.36,40.27,40.28,573800.0,29.1279,29.1351,29.0702,29.0774,573800.0
2013-12-26 09:40:00,40.29,40.31,40.26,40.28,291200.0,29.0846,29.099,29.0629,29.0774,291200.0
2013-12-26 09:50:00,40.28,40.31,40.24,40.25,266500.0,29.0774,29.099,29.0485,29.0557,266500.0
2013-12-26 10:00:00,40.25,40.27,40.22,40.22,141800.0,29.0557,29.0702,29.0341,29.0341,141800.0
2013-12-26 10:10:00,40.22,40.23,40.2,40.21,251600.0,29.0341,29.0413,29.0196,29.0269,251600.0
2013-12-26 10:20:00,40.21,40.22,40.19,40.21,124000.0,29.0269,29.0341,29.0124,29.0269,124000.0
2013-12-26 10:30:00,40.22,40.22,40.2,40.22,200700.0,29.0341,29.0341,29.0196,29.0341,200700.0
2013-12-26 10:40:00,40.22,40.24,40.2,40.21,109800.0,29.0341,29.0485,29.0196,29.0269,109800.0
2013-12-26 10:50:00,40.21,40.23,40.19,40.21,128200.0,29.0269,29.0413,29.0124,29.0269,128200.0
2013-12-26 11:00:00,40.22,40.23,40.21,40.23,115800.0,29.0341,29.0413,29.0269,29.0413,115800.0
2013-12-26 11:10:00,40.23,40.25,40.22,40.24,208000.0,29.0413,29.0557,29.0341,29.0485,208000.0
2013-12-26 11:20:00,40.25,40.28,40.24,40.26,163300.0,29.0557,29.0774,29.0485,29.0629,163300.0
2013-12-26 11:30:00,40.26,40.27,40.25,40.26,68000.0,29.0629,29.0702,29.0557,29.0629,68000.0
2013-12-26 11:40:00,40.25,40.27,40.23,40.24,188600.0,29.0557,29.0702,29.0413,29.0485,188600.0
2013-12-26 11:50:00,40.24,40.24,40.22,40.23,89100.0,29.0485,29.0485,29.0341,29.0413,89100.0
2013-12-26 12:00:00,40.22,40.23,40.2,40.22,144100.0,29.0341,29.0413,29.0196,29.0341,144100.0
2013-12-26 12:10:00,40.21,40.21,40.18,40.18,113100.0,29.0269,29.0269,29.0052,29.0052,113100.0
2013-12-26 12:20:00,40.19,40.2,40.17,40.19,105500.0,29.0124,29.0196,28.998,29.0124,105500.0
2013-12-26 12:30:00,40.2,40.23,40.19,40.21,145700.0,29.0196,29.0413,29.0124,29.0269,145700.0
2013-12-26 12:40:00,40.21,40.22,40.2,40.2,147800.0,29.0269,29.0341,29.0196,29.0196,147800.0
2013-12-26 12:50:00,40.2,40.21,40.19,40.19,104900.0,29.0196,29.0269,29.0124,29.0124,104900.0
2013-12-26 13:00:00,40.2,40.21,40.19,40.19,137700.0,29.0196,29.0269,29.0124,29.0124,137700.0
2013-12-26 13:10:00,40.19,40.2,40.18,40.18,79800.0,29.0124,29.0196,29.0052,29.0052,79800.0
2013-12-26 13:20:00,40.18,40.19,40.17,40.17,66100.0,29.0052,29.0124,28.998,28.998,66100.0
2013-12-26 13:30:00,40.17,40.19,40.16,40.18,152300.0,28.998,29.0124,28.9908,29.0052,152300.0
2013-12-26 13:40:00,40.17,40.2,40.17,40.2,100000.0,28.998,29.0196,28.998,29.0196,100000.0
2013-12-26 13:50:00,40.2,40.26,40.2,40.26,699000.0,29.0196,29.0629,29.0196,29.0629,699000.0
2013-12-26 14:00:00,40.26,40.26,40.21,40.23,184700.0,29.0629,29.0629,29.0269,29.0413,184700.0
2013-12-26 14:10:00,40.23,40.24,40.22,40.22,145300.0,29.0413,29.0485,29.0341,29.0341,145300.0
2013-12-26 14:20:00,40.23,40.25,40.23,40.25,221000.0,29.0413,29.0557,29.0413,29.0557,221000.0
2013-12-26 14:30:00,40.25,40.27,40.25,40.27,112100.0,29.0557,29.0702,29.0557,29.0702,112100.0
2013-12-26 14:40:00,40.27,40.27,40.22,40.23,162800.0,29.0702,29.0702,29.0341,29.0413,162800.0
2013-12-26 14:50:00,40.23,40.26,40.23,40.26,133400.0,29.0413,29.0629,29.0413,29.0629,133400.0
2013-12-26 15:00:00,40.25,40.28,40.25,40.26,86300.0,29.0557,29.0774,29.0557,29.0629,86300.0
2013-12-26 15:10:00,40.27,40.27,40.23,40.25,323200.0,29.0702,29.0702,29.0413,29.0557,323200.0
2013-12-26 15:20:00,40.25,40.25,40.21,40.21,172200.0,29.0557,29.0557,29.0269,29.0269,172200.0
2013-12-26 15:30:00,40.22,40.22,40.19,40.19,385600.0,29.0341,29.0341,29.0124,29.0124,385600.0
2013-12-26 15:40:00,40.19,40.19,40.15,40.16,444800.0,29.0124,29.0124,28.9835,28.9908,444800.0
2013-12-26 15:50:00,40.16,40.18,40.14,40.18,1131800.0,28.9908,29.0052,28.9763,29.0052,1131800.0
2013-12-27 09:30:00,40.46,40.47,40.43,40.46,790200.0,29.2073,29.2145,29.1857,29.2073,790200.0
2013-12-27 09:40:00,40.45,40.47,40.44,40.45,562500.0,29.2001,29.2145,29.1929,29.2001,562500.0
2013-12-27 09:50:00,40.44,40.48,40.42,40.48,781200.0,29.1929,29.2218,29.1784,29.2218,781200.0
2013-12-27 10:00:00,40.47,40.51,40.43,40.46,347700.0,29.2145,29.2434,29.1857,29.2073,347700.0
2013-12-27 10:10:00,40.47,40.48,40.44,40.48,222900.0,29.2145,29.2218,29.1929,29.2218,222900.0
2013-12-27 10:20:00,40.48,40.5,40.46,40.49,289600.0,29.2218,29.2362,29.2073,29.229,289600.0
2013-12-27 10:30:00,40.5,40.5,40.45,40.46,374100.0,29.2362,29.2362,29.2001,29.2073,374100.0
2013-12-27 10:40:00,40.45,40.46,40.43,40.45,346800.0,29.2001,29.2073,29.1857,29.2001,346800.0
2013-12-27 10:50:00,40.44,40.47,40.43,40.44,349800.0,29.1929,29.2145,29.1857,29.1929,349800.0
2013-12-27 11:00:00,40.44,40.48,40.43,40.46,374300.0,29.1929,29.2218,29.1857,29.2073,374300.0
2013-12-27 11:10:00,40.46,40.48,40.43,40.48,275400.0,29.2073,29.2218,29.1857,29.2218,275400.0
2013-12-27 11:20:00,40.47,40.48,40.42,40.44,310400.0,29.2145,29.2218,29.1784,29.1929,310400.0
2013-12-27 11:30:00,40.45,40.48,40.44,40.47,241900.0,29.2001,29.2218,29.1929,29.2145,241900.0
2013-12-27 11:40:00,40.47,40.49,40.45,40.47,237400.0,29.2145,29.229,29.2001,29.2145,237400.0
2013-12-27 11:50:00,40.47,40.49,40.46,40.46,125500.0,29.2145,29.229,29.2073,29.2073,125500.0
2013-12-27 12:00:00,40.46,40.48,40.45,40.48,106600.0,29.2073,29.2218,29.2001,29.2218,106600.0
2013-12-27 12:10:00,40.47,40.48,40.45,40.48,514900.0,29.2145,29.2218,29.2001,29.2218,514900.0
2013-12-27 12:20:00,40.48,40.5,40.46,40.49,147800.0,29.2218,29.2362,29.2073,29.229,147800.0
2013-12-27 12:30:00,40.49,40.52,40.48,40.52,93300.0,29.229,29.2506,29.2218,29.2506,93300.0
2013-12-27 12:40:00,40.51,40.53,40.5,40.51,145000.0,29.2434,29.2579,29.2362,29.2434,145000.0
2013-12-27 12:50:00,40.52,40.52,40.48,40.5,422300.0,29.2506,29.2506,29.2218,29.2362,422300.0
2013-12-27 13:00:00,40.51,40.54,40.5,40.52,303400.0,29.2434,29.2651,29.2362,29.2506,303400.0
2013-12-27 13:10:00,40.52,40.54,40.52,40.54,123100.0,29.2506,29.2651,29.2506,29.2651,123100.0
2013-12-27 13:20:00,40.54,40.54,40.5,40.52,192100.0,29.2651,29.2651,29.2362,29.2506,192100.0
2013-12-27 13:30:00,40.52,40.52,40.48,40.49,225000.0,29.2506,29.2506,29.2218,29.229,225000.0
2013-12-27 13:40:00,40.5,40.5,40.47,40.48,116700.0,29.2362,29.2362,29.2145,29.2218,116700.0
2013-12-27 13:50:00,40.49,40.5,40.47,40.48,150300.0,29.229,29.2362,29.2145,29.2218,150300.0
2013-12-27 14:00:00,40.48,40.48,40.46,40.48,303200.0,29.2218,29.2218,29.2073,29.2218,303200.0
2013-12-27 14:10:00,40.48,40.49,40.45,40.48,464500.0,29.2218,29.229,29.2001,29.2218,464500.0
2013-12-27 14:20:00,40.48,40.49,40.47,40.49,174200.0,29.2218,29.229,29.2145,29.229,174200.0
2013-12-27 14:30:00,40.48,40.49,40.46,40.48,372000.0,29.2218,29.229,29.2073,29.2218,372000.0
2013-12-27 14:40:00,40.48,40.49,40.47,40.49,214500.0,29.2218,29.229,29.2145,29.229,214500.0
2013-12-27 14:50:00,40.49,40.49,40.45,40.45,149900.0,29.229,29.229,29.2001,29.2001,149900.0
2013-12-27 15:00:00,40.45,40.48,40.44,40.47,118300.0,29.2001,29.2218,29.1929,29.2145,118300.0
2013-12-27 15:10:00,40.48,40.48,40.47,40.47,142900.0,29.2218,29.2218,29.2145,29.2145,142900.0
2013-12-27 15:20:00,40.48,40.54,40.47,40.52,943200.0,29.2218,29.2651,29.2145,29.2506,943200.0
2013-12-27 15:30:00,40.52,40.56,40.51,40.55,190800.0,29.2506,29.2795,29.2434,29.2723,190800.0
2013-12-27 15:40:00,40.55,40.58,40.54,40.58,332500.0,29.2723,29.2939,29.2651,29.2939,332500.0
2013-12-27 15:50:00,40.58,40.65,40.57,40.65,954700.0,29.2939,29.3445,29.2867,29.3445,954700.0
2013-12-30 09:30:00,40.68,40.8,40.66,40.76,1295300.0,29.3661,29.4528,29.3517,29.4239,1295300.0
2013-12-30 09:40:00,40.75,40.82,40.74,40.8,575400.0,29.4167,29.4672,29.4094,29.4528,575400.0
2013-12-30 09:50:00,40.8,40.84,40.79,40.83,841200.0,29.4528,29.4816,29.4455,29.4744,841200.0
2013-12-30 10:00:00,40.83,40.86,40.82,40.84,319000.0,29.4744,29.4961,29.4672,29.4816,319000.0
2013-12-30 10:10:00,40.85,40.87,40.84,40.85,614900.0,29.4889,29.5033,29.4816,29.4889,614900.0
2013-12-30 10:20:00,40.85,40.86,40.8,40.82,446400.0,29.4889,29.4961,29.4528,29.4672,446400.0
2013-12-30 10:30:00,40.82,40.86,40.81,40.85,252700.0,29.4672,29.4961,29.46,29.4889,252700.0
2013-12-30 10:40:00,40.85,40.87,40.83,40.84,177800.0,29.4889,29.5033,29.4744,29.4816,177800.0
2013-12-30 10:50:00,40.84,40.85,40.82,40.85,187000.0,29.4816,29.4889,29.4672,29.4889,187000.0
2013-12-30 11:00:00,40.85,40.89,40.84,40.88,148000.0,29.4889,29.5177,29.4816,29.5105,148000.0
2013-12-30 11:10:00,40.87,40.91,40.87,40.89,299100.0,29.5033,29.5322,29.5033,29.5177,299100.0
2013-12-30 11:20:00,40.89,40.91,40.87,40.87,176900.0,29.5177,29.5322,29.5033,29.5033,176900.0
2013-12-30 11:30:00,40.88,40.91,40.86,40.86,227200.0,29.5105,29.5322,29.4961,29.4961,227200.0
2013-12-30 11:40:00,40.87,40.88,40.85,40.85,193300.0,29.5033,29.5105,29.4889,29.4889,193300.0
2013-12-30 11:50:00,40.85,40.9,40.85,40.89,147700.0,29.4889,29.525,29.4889,29.5177,147700.0
2013-12-30 12:00:00,40.89,40.91,40.88,40.89,178900.0,29.5177,29.5322,29.5105,29.5177,178900.0
2013-12-30 12:10:00,40.89,40.9,40.88,40.9,203300.0,29.5177,29.525,29.5105,29.525,203300.0
2013-12-30 12:20:00,40.9,40.9,40.89,40.89,183400.0,29.525,29.525,29.5177,29.5177,183400.0
2013-12-30 12:30:00,40.9,40.9,40.88,40.88,239500.0,29.525,29.525,29.5105,29.5105,239500.0
2013-12-30 12:40:00,40.88,40.89,40.88,40.89,132200.0,29.5105,29.5177,29.5105,29.5177,132200.0
2013-12-30 12:50:00,40.89,40.9,40.88,40.9,204000.0,29.5177,29.525,29.5105,29.525,204000.0
2013-12-30 13:00:00,40.9,40.91,40.88,40.9,211700.0,29.525,29.5322,29.5105,29.525,211700.0
2013-12-30 13:10:00,40.91,40.92,40.88,40.89,228300.0,29.5322,29.5394,29.5105,29.5177,228300.0
2013-12-30 13:20:00,40.88,40.89,40.85,40.87,212900.0,29.5105,29.5177,29.4889,29.5033,212900.0
2013-12-30 13:30:00,40.87,40.9,40.86,40.86,391700.0,29.5033,29.525,29.4961,29.4961,391700.0
2013-12-30 13:40:00,40.86,40.87,40.84,40.86,190500.0,29.4961,29.5033,29.4816,29.4961,190500.0
2013-12-30 13:50:00,40.86,40.87,40.85,40.86,184300.0,29.4961,29.5033,29.4889,29.4961,184300.0
2013-12-30 14:00:00,40.86,40.88,40.85,40.86,204200.0,29.4961,29.5105,29.4889,29.4961,204200.0
2013-12-30 14:10:00,40.86,40.87,40.85,40.86,145300.0,29.4961,29.5033,29.4889,29.4961,145300.0
2013-12-30 14:20:00,40.85,40.86,40.81,40.82,144200.0,29.4889,29.4961,29.46,29.4672,144200.0
2013-12-30 14:30:00,40.82,40.85,40.81,40.83,216100.0,29.4672,29.4889,29.46,29.4744,216100.0
2013-12-30 14:40:00,40.83,40.86,40.83,40.84,221000.0,29.4744,29.4961,29.4744,29.4816,221000.0
2013-12-30 14:50:00,40.84,40.86,40.83,40.85,200500.0,29.4816,29.4961,29.4744,29.4889,200500.0
2013-12-30 15:00:00,40.85,40.86,40.82,40.85,281800.0,29.4889,29.4961,29.4672,29.4889,281800.0
2013-12-30 15:10:00,40.85,40.86,40.84,40.85,380500.0,29.4889,29.4961,29.4816,29.4889,380500.0
2013-12-30 15:20:00,40.85,40.87,40.84,40.85,338100.0,29.4889,29.5033,29.4816,29.4889,338100.0
2013-12-30 15:30:00,40.84,40.86,40.83,40.85,185100.0,29.4816,29.4961,29.4744,29.4889,185100.0
2013-12-30 15:40:00,40.84,40.87,40.82,40.87,360700.0,29.4816,29.5033,29.4672,29.5033,360700.0
2013-12-30 15:50:00,40.87,40.87,40.83,40.84,706400.0,29.5033,29.5033,29.4744,29.4816,706400.0
2013-12-31 09:30:00,40.96,40.96,40.85,40.86,1182200.0,29.5683,29.5683,29.4889,29.4961,1182200.0
2013-12-31 09:40:00,40.85,40.88,40.83,40.86,307300.0,29.4889,29.5105,29.4744,29.4961,307300.0
2013-12-31 09:50:00,40.87,40.91,40.86,40.89,271400.0,29.5033,29.5322,29.4961,29.5177,271400.0
2013-12-31 10:00:00,40.89,40.99,40.89,40.92,643600.0,29.5177,29.5899,29.5177,29.5394,643600.0
2013-12-31 10:10:00,40.93,40.97,40.91,40.95,183300.0,29.5466,29.5755,29.5322,29.561,183300.0
2013-12-31 10:20:00,40.95,40.97,40.9,40.92,193000.0,29.561,29.5755,29.525,29.5394,193000.0
2013-12-31 10:30:00,40.93,40.93,40.89,40.89,161800.0,29.5466,29.5466,29.5177,29.5177,161800.0
2013-12-31 10:40:00,40.9,40.91,40.86,40.89,144100.0,29.525,29.5322,29.4961,29.5177,144100.0
2013-12-31 10:50:00,40.89,40.9,40.86,40.89,247600.0,29.5177,29.525,29.4961,29.5177,247600.0
2013-12-31 11:00:00,40.89,40.93,40.88,40.9,194600.0,29.5177,29.5466,29.5105,29.525,194600.0
2013-12-31 11:10:00,40.91,40.94,40.89,40.9,206500.0,29.5322,29.5538,29.5177,29.525,206500.0
2013-12-31 11:20:00,40.9,40.91,40.87,40.91,213400.0,29.525,29.5322,29.5033,29.5322,213400.0
2013-12-31 11:30:00,40.91,40.92,40.9,40.91,289400.0,29.5322,29.5394,29.525,29.5322,289400.0
2013-12-31 11:40:00,40.91,40.91,40.88,40.9,193600.0,29.5322,29.5322,29.5105,29.525,193600.0
2013-12-31 11:50:00,40.91,40.91,40.87,40.9,239400.0,29.5322,29.5322,29.5033,29.525,239400.0
2013-12-31 12:00:00,40.91,40.91,40.88,40.89,206800.0,29.5322,29.5322,29.5105,29.5177,206800.0
2013-12-31 12:10:00,40.89,40.9,40.88,40.89,92800.0,29.5177,29.525,29.5105,29.5177,92800.0
2013-12-31 12:20:00,40.89,40.92,40.89,40.92,207100.0,29.5177,29.5394,29.5177,29.5394,207100.0
2013-12-31 12:30:00,40.92,40.93,40.91,40.93,139900.0,29.5394,29.5466,29.5322,29.5466,139900.0
2013-12-31 12:40:00,40.93,40.93,40.88,40.88,168100.0,29.5466,29.5466,29.5105,29.5105,168100.0
2013-12-31 12:50:00,40.89,40.89,40.86,40.88,239700.0,29.5177,29.5177,29.4961,29.5105,239700.0
2013-12-31 13:00:00,40.88,40.88,40.83,40.85,246200.0,29.5105,29.5105,29.4744,29.4889,246200.0
2013-12-31 13:10:00,40.84,40.88,40.83,40.88,239700.0,29.4816,29.5105,29.4744,29.5105,239700.0
2013-12-31 13:20:00,40.88,40.89,40.86,40.89,158500.0,29.5105,29.5177,29.4961,29.5177,158500.0
2013-12-31 13:30:00,40.89,40.9,40.88,40.89,137600.0,29.5177,29.525,29.5105,29.5177,137600.0
2013-12-31 13:40:00,40.89,40.93,40.89,40.92,231400.0,29.5177,29.5466,29.5177,29.5394,231400.0
2013-12-31 13:50:00,40.93,40.94,40.92,40.92,163900.0,29.5466,29.5538,29.5394,29.5394,163900.0
2013-12-31 14:00:00,40.93,40.95,40.93,40.95,116400.0,29.5466,29.561,29.5466,29.561,116400.0
2013-12-31 14:10:00,40.95,40.96,40.94,40.95,418200.0,29.561,29.5683,29.5538,29.561,418200.0
2013-12-31 14:20:00,40.95,40.96,40.92,40.92,133500.0,29.561,29.5683,29.5394,29.5394,133500.0
2013-12-31 14:30:00,40.93,40.94,40.88,40.91,254700.0,29.5466,29.5538,29.5105,29.5322,254700.0
2013-12-31 14:40:00,40.91,40.93,40.9,40.92,171000.0,29.5322,29.5466,29.525,29.5394,171000.0
2013-12-31 14:50:00,40.92,40.95,40.91,40.94,300100.0,29.5394,29.561,29.5322,29.5538,300100.0
2013-12-31 15:00:00,40.95,40.96,40.94,40.95,313300.0,29.561,29.5683,29.5538,29.561,313300.0
2013-12-31 15:10:00,40.96,41.0,40.95,41.0,253400.0,29.5683,29.5971,29.561,29.5971,253400.0
2013-12-31 15:20:00,40.99,41.05,40.99,41.05,189400.0,29.5899,29.6332,29.5899,29.6332,189400.0
2013-12-31 15:30:00,41.05,41.11,41.05,41.1,389200.0,29.6332,29.6765,29.6332,29.6693,389200.0
2013-12-31 15:40:00,41.11,41.16,41.06,41.14,617200.0,29.6765,29.7126,29.6405,29.6982,617200.0
2013-12-31 15:50:00,41.14,41.16,41.11,41.14,2945100.0,29.6982,29.7126,29.6765,29.6982,2945100.0
2014-01-02 09:30:00,40.51,40.53,40.23,40.26,2255200.0,29.2434,29.2579,29.0413,29.0629,2255200.0
2014-01-02 09:40:00,40.25,40.28,40.18,40.26,1882800.0,29.0557,29.0774,29.0052,29.0629,1882800.0
2014-01-02 09:50:00,40.26,40.27,40.2,40.22,592300.0,29.0629,29.0702,29.0196,29.0341,592300.0
2014-01-02 10:00:00,40.21,40.23,40.09,40.1,1456700.0,29.0269,29.0413,28.9402,28.9474,1456700.0
2014-01-02 10:10:00,40.1,40.11,40.01,40.01,1523500.0,28.9474,28.9547,28.8825,28.8825,1523500.0
2014-01-02 10:20:00,40.01,40.04,40.0,40.02,812600.0,28.8825,28.9041,28.8753,28.8897,812600.0
2014-01-02 10:30:00,40.03,40.04,40.0,40.02,432900.0,28.8969,28.9041,28.8753,28.8897,432900.0
2014-01-02 10:40:00,40.02,40.11,40.02,40.05,470000.0,28.8897,28.9547,28.8897,28.9114,470000.0
2014-01-02 10:50:00,40.06,40.06,39.98,39.98,744100.0,28.9186,28.9186,28.8608,28.8608,744100.0
2014-01-02 11:00:00,39.99,40.0,39.95,39.99,446700.0,28.868,28.8753,28.8392,28.868,446700.0
2014-01-02 11:10:00,39.98,40.01,39.96,39.99,265500.0,28.8608,28.8825,28.8464,28.868,265500.0
2014-01-02 11:20:00,39.99,39.99,39.95,39.95,250900.0,28.868,28.868,28.8392,28.8392,250900.0
2014-01-02 11:30:00,39.95,39.96,39.92,39.94,622000.0,28.8392,28.8464,28.8175,28.8319,622000.0
2014-01-02 11:40:00,39.95,39.96,39.88,39.88,734900.0,28.8392,28.8464,28.7886,28.7886,734900.0
2014-01-02 11:50:00,39.88,39.88,39.83,39.86,949000.0,28.7886,28.7886,28.7525,28.7742,949000.0
2014-01-02 12:00:00,39.85,39.92,39.85,39.91,439200.0,28.767,28.8175,28.767,28.8103,439200.0
2014-01-02 12:10:00,39.92,39.94,39.89,39.91,2743300.0,28.8175,28.8319,28.7959,28.8103,2743300.0
2014-01-02 12:20:00,39.91,39.93,39.83,39.84,1540500.0,28.8103,28.8247,28.7525,28.7598,1540500.0
2014-01-02 12:30:00,39.84,39.85,39.81,39.84,285000.0,28.7598,28.767,28.7381,28.7598,285000.0
2014-01-02 12:40:00,39.84,39.84,39.76,39.81,1751300.0,28.7598,28.7598,28.702,28.7381,1751300.0
2014-01-02 12:50:00,39.81,39.84,39.76,39.84,2714200.0,28.7381,28.7598,28.702,28.7598,2714200.0
2014-01-02 13:00:00,39.84,39.84,39.79,39.8,2356800.0,28.7598,28.7598,28.7237,28.7309,2356800.0
2014-01-02 13:10:00,39.8,39.8,39.72,39.73,2803600.0,28.7309,28.7309,28.6731,28.6803,2803600.0
2014-01-02 13:20:00,39.72,39.76,39.71,39.74,683600.0,28.6731,28.702,28.6659,28.6876,683600.0
2014-01-02 13:30:00,39.74,39.76,39.71,39.74,495200.0,28.6876,28.702,28.6659,28.6876,495200.0
2014-01-02 13:40:00,39.73,39.83,39.72,39.8,433500.0,28.6803,28.7525,28.6731,28.7309,433500.0
2014-01-02 13:50:00,39.81,39.81,39.72,39.73,2985500.0,28.7381,28.7381,28.6731,28.6803,2985500.0
2014-01-02 14:00:00,39.74,39.77,39.73,39.77,621000.0,28.6876,28.7092,28.6803,28.7092,621000.0
2014-01-02 14:10:00,39.77,39.79,39.67,39.67,710800.0,28.7092,28.7237,28.637,28.637,710800.0
2014-01-02 14:20:00,39.68,39.74,39.65,39.71,471100.0,28.6443,28.6876,28.6226,28.6659,471100.0
2014-01-02 14:30:00,39.7,39.77,39.7,39.76,935400.0,28.6587,28.7092,28.6587,28.702,935400.0
2014-01-02 14:40:00,39.76,39.78,39.74,39.76,822900.0,28.702,28.7164,28.6876,28.702,822900.0
2014-01-02 14:50:00,39.76,39.76,39.67,39.67,1202400.0,28.702,28.702,28.637,28.637,1202400.0
2014-01-02 15:00:00,39.67,39.7,39.65,39.68,588800.0,28.637,28.6587,28.6226,28.6443,588800.0
2014-01-02 15:10:00,39.69,39.75,39.68,39.74,847100.0,28.6515,28.6948,28.6443,28.6876,847100.0
2014-01-02 15:20:00,39.74,39.77,39.7,39.7,916900.0,28.6876,28.7092,28.6587,28.6587,916900.0
2014-01-02 15:30:00,39.71,39.71,39.64,39.66,1459100.0,28.6659,28.6659,28.6154,28.6298,1459100.0
2014-01-02 15:40:00,39.65,39.77,39.65,39.77,789600.0,28.6226,28.7092,28.6226,28.7092,789600.0
2014-01-02 15:50:00,39.77,39.77,39.67,39.71,4180800.0,28.7092,28.7092,28.637,28.6659,4180800.0
2014-01-03 09:30:00,39.91,39.93,39.78,39.78,2295300.0,28.8103,28.8247,28.7164,28.7164,2295300.0
2014-01-03 09:40:00,39.78,39.81,39.77,39.81,457200.0,28.7164,28.7381,28.7092,28.7381,457200.0
2014-01-03 09:50:00,39.82,39.82,39.73,39.74,3094700.0,28.7453,28.7453,28.6803,28.6876,3094700.0
2014-01-03 10:00:00,39.75,39.75,39.64,39.66,4145500.0,28.6948,28.6948,28.6154,28.6298,4145500.0
2014-01-03 10:10:00,39.66,39.67,39.62,39.63,811400.0,28.6298,28.637,28.6009,28.6082,811400.0
2014-01-03 10:20:00,39.62,39.67,39.61,39.67,966700.0,28.6009,28.637,28.5937,28.637,966700.0
2014-01-03 10:30:00,39.66,39.7,39.64,39.7,533600.0,28.6298,28.6587,28.6154,28.6587,533600.0
2014-01-03 10:40:00,39.7,39.76,39.66,39.66,719400.0,28.6587,28.702,28.6298,28.6298,719400.0
2014-01-03 10:50:00,39.66,39.7,39.66,39.69,406200.0,28.6298,28.6587,28.6298,28.6515,406200.0
2014-01-03 11:00:00,39.7,39.71,39.65,39.68,1750100.0,28.6587,28.6659,28.6226,28.6443,1750100.0
2014-01-03 11:10:00,39.68,39.68,39.61,39.62,735400.0,28.6443,28.6443,28.5937,28.6009,735400.0
2014-01-03 11:20:00,39.63,39.65,39.6,39.61,397900.0,28.6082,28.6226,28.5865,28.5937,397900.0
2014-01-03 11:30:00,39.61,39.62,39.58,39.61,1438300.0,28.5937,28.6009,28.5721,28.5937,1438300.0
2014-01-03 11:40:00,39.6,39.61,39.56,39.57,407000.0,28.5865,28.5937,28.5576,28.5648,407000.0
2014-01-03 11:50:00,39.57,39.59,39.54,39.55,253100.0,28.5648,28.5793,28.5432,28.5504,253100.0
2014-01-03 12:00:00,39.56,39.62,39.47,39.48,6900300.0,28.5576,28.6009,28.4927,28.4999,6900300.0
2014-01-03 12:10:00,39.49,39.53,39.48,39.49,980500.0,28.5071,28.536,28.4999,28.5071,980500.0
2014-01-03 12:20:00,39.48,39.51,39.48,39.5,2757100.0,28.4999,28.5215,28.4999,28.5143,2757100.0
2014-01-03 12:30:00,39.49,39.53,39.49,39.51,258200.0,28.5071,28.536,28.5071,28.5215,258200.0
2014-01-03 12:40:00,39.52,39.53,39.5,39.51,232300.0,28.5288,28.536,28.5143,28.5215,232300.0
2014-01-03 12:50:00,39.5,39.52,39.48,39.48,286800.0,28.5143,28.5288,28.4999,28.4999,286800.0
2014-01-03 13:00:00,39.49,39.52,39.48,39.52,445400.0,28.5071,28.5288,28.4999,28.5288,445400.0
2014-01-03 13:10:00,39.52,39.53,39.5,39.52,514700.0,28.5288,28.536,28.5143,28.5288,514700.0
2014-01-03 13:20:00,39.53,39.56,39.51,39.54,496800.0,28.536,28.5576,28.5215,28.5432,496800.0
2014-01-03 13:30:00,39.54,39.55,39.52,39.55,321800.0,28.5432,28.5504,28.5288,28.5504,321800.0
2014-01-03 13:40:00,39.55,39.55,39.52,39.55,316600.0,28.5504,28.5504,28.5288,28.5504,316600.0
2014-01-03 13:50:00,39.55,39.56,39.53,39.55,459500.0,28.5504,28.5576,28.536,28.5504,459500.0
2014-01-03 14:00:00,39.55,39.59,39.55,39.56,3013800.0,28.5504,28.5793,28.5504,28.5576,3013800.0
2014-01-03 14:10:00,39.56,39.58,39.55,39.57,376900.0,28.5576,28.5721,28.5504,28.5648,376900.0
2014-01-03 14:20:00,39.58,39.6,39.56,39.59,617300.0,28.5721,28.5865,28.5576,28.5793,617300.0
2014-01-03 14:30:00,39.58,39.6,39.56,39.59,823100.0,28.5721,28.5865,28.5576,28.5793,823100.0
2014-01-03 14:40:00,39.6,39.67,39.59,39.67,192000.0,28.5865,28.637,28.5793,28.637,192000.0
2014-01-03 14:50:00,39.67,39.68,39.62,39.62,620400.0,28.637,28.6443,28.6009,28.6009,620400.0
2014-01-03 15:00:00,39.63,39.64,39.59,39.6,1367400.0,28.6082,28.6154,28.5793,28.5865,1367400.0
2014-01-03 15:10:00,39.61,39.65,39.6,39.63,1736200.0,28.5937,28.6226,28.5865,28.6082,1736200.0
2014-01-03 15:20:00,39.63,39.64,39.6,39.63,293800.0,28.6082,28.6154,28.5865,28.6082,293800.0
2014-01-03 15:30:00,39.63,39.68,39.63,39.65,433900.0,28.6082,28.6443,28.6082,28.6226,433900.0
2014-01-03 15:40:00,39.65,39.7,39.61,39.69,529400.0,28.6226,28.6587,28.5937,28.6515,529400.0
2014-01-03 15:50:00,39.68,39.69,39.62,39.63,1232100.0,28.6443,28.6515,28.6009,28.6082,1232100.0
2014-01-06 09:30:00,39.53,39.56,39.38,39.38,670100.0,28.536,28.5576,28.4277,28.4277,670100.0
2014-01-06 09:40:00,39.38,39.39,39.34,39.37,918200.0,28.4277,28.4349,28.3988,28.4205,918200.0
2014-01-06 09:50:00,39.36,39.41,39.32,39.38,580400.0,28.4133,28.4493,28.3844,28.4277,580400.0
2014-01-06 10:00:00,39.38,39.48,39.34,39.47,640900.0,28.4277,28.4999,28.3988,28.4927,640900.0
2014-01-06 10:10:00,39.47,39.48,39.41,39.44,472400.0,28.4927,28.4999,28.4493,28.471,472400.0
2014-01-06 10:20:00,39.44,39.45,39.4,39.42,332600.0,28.471,28.4782,28.4421,28.4566,332600.0
2014-01-06 10:30:00,39.43,39.46,39.42,39.42,201100.0,28.4638,28.4854,28.4566,28.4566,201100.0
2014-01-06 10:40:00,39.42,39.47,39.41,39.45,282900.0,28.4566,28.4927,28.4493,28.4782,282900.0
2014-01-06 10:50:00,39.45,39.51,39.45,39.46,863000.0,28.4782,28.5215,28.4782,28.4854,863000.0
2014-01-06 11:00:00,39.45,39.5,39.45,39.5,218800.0,28.4782,28.5143,28.4782,28.5143,218800.0
2014-01-06 11:10:00,39.49,39.49,39.42,39.43,528700.0,28.5071,28.5071,28.4566,28.4638,528700.0
2014-01-06 11:20:00,39.43,39.45,39.39,39.4,228100.0,28.4638,28.4782,28.4349,28.4421,228100.0
2014-01-06 11:30:00,39.4,39.43,39.39,39.41,241000.0,28.4421,28.4638,28.4349,28.4493,241000.0
2014-01-06 11:40:00,39.41,39.42,39.36,39.37,294200.0,28.4493,28.4566,28.4133,28.4205,294200.0
2014-01-06 11:50:00,39.37,39.4,39.36,39.38,93600.0,28.4205,28.4421,28.4133,28.4277,93600.0
2014-01-06 12:00:00,39.39,39.4,39.35,39.39,221100.0,28.4349,28.4421,28.406,28.4349,221100.0
2014-01-06 12:10:00,39.39,39.4,39.37,39.39,134500.0,28.4349,28.4421,28.4205,28.4349,134500.0
2014-01-06 12:20:00,39.39,39.41,39.37,39.37,239200.0,28.4349,28.4493,28.4205,28.4205,239200.0
2014-01-06 12:30:00,39.37,39.38,39.32,39.32,209700.0,28.4205,28.4277,28.3844,28.3844,209700.0
2014-01-06 12:40:00,39.32,39.34,39.31,39.33,129600.0,28.3844,28.3988,28.3772,28.3916,129600.0
2014-01-06 12:50:00,39.33,39.37,39.32,39.36,190000.0,28.3916,28.4205,28.3844,28.4133,190000.0
2014-01-06 13:00:00,39.37,39.38,39.34,39.36,180400.0,28.4205,28.4277,28.3988,28.4133,180400.0
2014-01-06 13:10:00,39.36,39.39,39.33,39.38,178400.0,28.4133,28.4349,28.3916,28.4277,178400.0
2014-01-06 13:20:00,39.38,39.39,39.37,39.37,99700.0,28.4277,28.4349,28.4205,28.4205,99700.0
2014-01-06 13:30:00,39.36,39.39,39.36,39.38,159500.0,28.4133,28.4349,28.4133,28.4277,159500.0
2014-01-06 13:40:00,39.38,39.39,39.34,39.35,434100.0,28.4277,28.4349,28.3988,28.406,434100.0
2014-01-06 13:50:00,39.35,39.43,39.34,39.4,859800.0,28.406,28.4638,28.3988,28.4421,859800.0
2014-01-06 14:00:00,39.41,39.42,39.37,39.37,386000.0,28.4493,28.4566,28.4205,28.4205,386000.0
2014-01-06 14:10:00,39.37,39.42,39.36,39.36,213900.0,28.4205,28.4566,28.4133,28.4133,213900.0
2014-01-06 14:20:00,39.37,39.4,39.34,39.36,139100.0,28.4205,28.4421,28.3988,28.4133,139100.0
2014-01-06 14:30:00,39.36,39.4,39.36,39.38,199500.0,28.4133,28.4421,28.4133,28.4277,199500.0
2014-01-06 14:40:00,39.38,39.4,39.36,39.37,284300.0,28.4277,28.4421,28.4133,28.4205,284300.0
2014-01-06 14:50:00,39.38,39.38,39.35,39.36,284200.0,28.4277,28.4277,28.406,28.4133,284200.0
2014-01-06 15:00:00,39.36,39.36,39.31,39.36,254200.0,28.4133,28.4133,28.3772,28.4133,254200.0
2014-01-06 15:10:00,39.35,39.37,39.34,39.36,364600.0,28.406,28.4205,28.3988,28.4133,364600.0
2014-01-06 15:20:00,39.36,39.36,39.32,39.33,491200.0,28.4133,28.4133,28.3844,28.3916,491200.0
2014-01-06 15:30:00,39.34,39.34,39.28,39.3,478700.0,28.3988,28.3988,28.3555,28.3699,478700.0
2014-01-06 15:40:00,39.29,39.36,39.28,39.34,393500.0,28.3627,28.4133,28.3555,28.3988,393500.0
2014-01-06 15:50:00,39.35,39.36,39.28,39.29,771800.0,28.406,28.4133,28.3555,28.3627,771800.0
2014-01-07 09:30:00,39.55,39.55,39.45,39.51,534100.0,28.5504,28.5504,28.4782,28.5215,534100.0
2014-01-07 09:40:00,39.5,39.64,39.5,39.62,1292100.0,28.5143,28.6154,28.5143,28.6009,1292100.0
2014-01-07 09:50:00,39.62,39.63,39.59,39.59,689700.0,28.6009,28.6082,28.5793,28.5793,689700.0
2014-01-07 10:00:00,39.59,39.6,39.51,39.52,1622800.0,28.5793,28.5865,28.5215,28.5288,1622800.0
2014-01-07 10:10:00,39.53,39.55,39.52,39.54,251800.0,28.536,28.5504,28.5288,28.5432,251800.0
2014-01-07 10:20:00,39.53,39.56,39.52,39.56,524200.0,28.536,28.5576,28.5288,28.5576,524200.0
2014-01-07 10:30:00,39.56,39.6,39.55,39.59,489100.0,28.5576,28.5865,28.5504,28.5793,489100.0
2014-01-07 10:40:00,39.59,39.6,39.57,39.57,160300.0,28.5793,28.5865,28.5648,28.5648,160300.0
2014-01-07 10:50:00,39.58,39.58,39.56,39.57,111100.0,28.5721,28.5721,28.5576,28.5648,111100.0
2014-01-07 11:00:00,39.57,39.57,39.52,39.52,325100.0,28.5648,28.5648,28.5288,28.5288,325100.0
2014-01-07 11:10:00,39.53,39.53,39.49,39.5,145200.0,28.536,28.536,28.5071,28.5143,145200.0
2014-01-07 11:20:00,39.51,39.51,39.44,39.44,209900.0,28.5215,28.5215,28.471,28.471,209900.0
2014-01-07 11:30:00,39.44,39.46,39.43,39.46,201200.0,28.471,28.4854,28.4638,28.4854,201200.0
2014-01-07 11:40:00,39.45,39.46,39.39,39.4,196600.0,28.4782,28.4854,28.4349,28.4421,196600.0
2014-01-07 11:50:00,39.39,39.42,39.38,39.38,157300.0,28.4349,28.4566,28.4277,28.4277,157300.0
2014-01-07 12:00:00,39.38,39.44,39.38,39.41,144900.0,28.4277,28.471,28.4277,28.4493,144900.0
2014-01-07 12:10:00,39.41,39.42,39.37,39.38,392900.0,28.4493,28.4566,28.4205,28.4277,392900.0
2014-01-07 12:20:00,39.38,39.4,39.37,39.39,94100.0,28.4277,28.4421,28.4205,28.4349,94100.0
2014-01-07 12:30:00,39.39,39.42,39.39,39.41,198900.0,28.4349,28.4566,28.4349,28.4493,198900.0
2014-01-07 12:40:00,39.41,39.43,39.4,39.4,232500.0,28.4493,28.4638,28.4421,28.4421,232500.0
2014-01-07 12:50:00,39.4,39.48,39.4,39.48,355200.0,28.4421,28.4999,28.4421,28.4999,355200.0
2014-01-07 13:00:00,39.48,39.48,39.45,39.45,185200.0,28.4999,28.4999,28.4782,28.4782,185200.0
2014-01-07 13:10:00,39.45,39.46,39.44,39.45,103600.0,28.4782,28.4854,28.471,28.4782,103600.0
2014-01-07 13:20:00,39.44,39.46,39.44,39.45,119500.0,28.471,28.4854,28.471,28.4782,119500.0
2014-01-07 13:30:00,39.46,39.46,39.43,39.44,107800.0,28.4854,28.4854,28.4638,28.471,107800.0
2014-01-07 13:40:00,39.45,39.46,39.44,39.44,110200.0,28.4782,28.4854,28.471,28.471,110200.0
2014-01-07 13:50:00,39.44,39.45,39.38,39.38,95000.0,28.471,28.4782,28.4277,28.4277,95000.0
2014-01-07 14:00:00,39.38,39.39,39.35,39.36,287900.0,28.4277,28.4349,28.406,28.4133,287900.0
2014-01-07 14:10:00,39.35,39.37,39.35,39.35,159500.0,28.406,28.4205,28.406,28.406,159500.0
2014-01-07 14:20:00,39.35,39.45,39.34,39.43,308800.0,28.406,28.4782,28.3988,28.4638,308800.0
2014-01-07 14:30:00,39.43,39.45,39.4,39.43,175700.0,28.4638,28.4782,28.4421,28.4638,175700.0
2014-01-07 14:40:00,39.42,39.44,39.4,39.41,118200.0,28.4566,28.471,28.4421,28.4493,118200.0
2014-01-07 14:50:00,39.41,39.42,39.4,39.41,108400.0,28.4493,28.4566,28.4421,28.4493,108400.0
2014-01-07 15:00:00,39.4,39.45,39.4,39.44,208600.0,28.4421,28.4782,28.4421,28.471,208600.0
2014-01-07 15:10:00,39.44,39.45,39.41,39.45,153200.0,28.471,28.4782,28.4493,28.4782,153200.0
2014-01-07 15:20:00,39.45,39.46,39.42,39.45,145000.0,28.4782,28.4854,28.4566,28.4782,145000.0
2014-01-07 15:30:00,39.46,39.49,39.42,39.43,420400.0,28.4854,28.5071,28.4566,28.4638,420400.0
2014-01-07 15:40:00,39.44,39.49,39.43,39.46,350100.0,28.471,28.5071,28.4638,28.4854,350100.0
2014-01-07 15:50:00,39.46,39.48,39.41,39.43,972700.0,28.4854,28.4999,28.4493,28.4638,972700.0
2014-01-08 09:30:00,39.52,39.53,39.45,39.52,515100.0,28.5288,28.536,28.4782,28.5288,515100.0
2014-01-08 09:40:00,39.52,39.53,39.43,39.45,350000.0,28.5288,28.536,28.4638,28.4782,350000.0
2014-01-08 09:50:00,39.45,39.46,39.4,39.41,1541600.0,28.4782,28.4854,28.4421,28.4493,1541600.0
2014-01-08 10:00:00,39.41,39.5,39.4,39.46,1995800.0,28.4493,28.5143,28.4421,28.4854,1995800.0
2014-01-08 10:10:00,39.47,39.52,39.45,39.52,1332900.0,28.4927,28.5288,28.4782,28.5288,1332900.0
2014-01-08 10:20:00,39.52,39.56,39.51,39.51,1094400.0,28.5288,28.5576,28.5215,28.5215,1094400.0
2014-01-08 10:30:00,39.51,39.53,39.48,39.5,1355100.0,28.5215,28.536,28.4999,28.5143,1355100.0
2014-01-08 10:40:00,39.5,39.52,39.41,39.43,453800.0,28.5143,28.5288,28.4493,28.4638,453800.0
2014-01-08 10:50:00,39.43,39.47,39.42,39.44,247900.0,28.4638,28.4927,28.4566,28.471,247900.0
2014-01-08 11:00:00,39.44,39.45,39.38,39.39,414000.0,28.471,28.4782,28.4277,28.4349,414000.0
2014-01-08 11:10:00,39.38,39.39,39.35,39.35,231400.0,28.4277,28.4349,28.406,28.406,231400.0
2014-01-08 11:20:00,39.35,39.38,39.33,39.34,289700.0,28.406,28.4277,28.3916,28.3988,289700.0
2014-01-08 11:30:00,39.34,39.39,39.34,39.36,274200.0,28.3988,28.4349,28.3988,28.4133,274200.0
2014-01-08 11:40:00,39.36,39.4,39.36,39.37,265800.0,28.4133,28.4421,28.4133,28.4205,265800.0
2014-01-08 11:50:00,39.37,39.42,39.36,39.41,249400.0,28.4205,28.4566,28.4133,28.4493,249400.0
2014-01-08 12:00:00,39.42,39.42,39.38,39.39,176400.0,28.4566,28.4566,28.4277,28.4349,176400.0
2014-01-08 12:10:00,39.39,39.43,39.38,39.42,235300.0,28.4349,28.4638,28.4277,28.4566,235300.0
2014-01-08 12:20:00,39.42,39.44,39.4,39.41,214500.0,28.4566,28.471,28.4421,28.4493,214500.0
2014-01-08 12:30:00,39.42,39.43,39.38,39.4,199000.0,28.4566,28.4638,28.4277,28.4421,199000.0
2014-01-08 12:40:00,39.4,39.4,39.36,39.38,159200.0,28.4421,28.4421,28.4133,28.4277,159200.0
2014-01-08 12:50:00,39.38,39.39,39.36,39.38,153200.0,28.4277,28.4349,28.4133,28.4277,153200.0
2014-01-08 13:00:00,39.39,39.44,39.38,39.43,1234800.0,28.4349,28.471,28.4277,28.4638,1234800.0
2014-01-08 13:10:00,39.43,39.44,39.37,39.4,229600.0,28.4638,28.471,28.4205,28.4421,229600.0
2014-01-08 13:20:00,39.39,39.42,39.38,39.42,188800.0,28.4349,28.4566,28.4277,28.4566,188800.0
2014-01-08 13:30:00,39.43,39.45,39.41,39.41,139900.0,28.4638,28.4782,28.4493,28.4493,139900.0
2014-01-08 13:40:00,39.41,39.44,39.4,39.41,263000.0,28.4493,28.471,28.4421,28.4493,263000.0
2014-01-08 13:50:00,39.41,39.44,39.41,39.43,285700.0,28.4493,28.471,28.4493,28.4638,285700.0
2014-01-08 14:00:00,39.42,39.45,39.3,39.3,908400.0,28.4566,28.4782,28.3699,28.3699,908400.0
2014-01-08 14:10:00,39.3,39.4,39.29,39.37,576900.0,28.3699,28.4421,28.3627,28.4205,576900.0
2014-01-08 14:20:00,39.37,39.39,39.33,39.34,272200.0,28.4205,28.4349,28.3916,28.3988,272200.0
2014-01-08 14:30:00,39.33,39.38,39.32,39.33,249100.0,28.3916,28.4277,28.3844,28.3916,249100.0
2014-01-08 14:40:00,39.32,39.35,39.31,39.31,229200.0,28.3844,28.406,28.3772,28.3772,229200.0
2014-01-08 14:50:00,39.31,39.34,39.29,39.3,205900.0,28.3772,28.3988,28.3627,28.3699,205900.0
2014-01-08 15:00:00,39.3,39.33,39.28,39.3,528900.0,28.3699,28.3916,28.3555,28.3699,528900.0
2014-01-08 15:10:00,39.3,39.32,39.27,39.27,205000.0,28.3699,28.3844,28.3483,28.3483,205000.0
2014-01-08 15:20:00,39.27,39.29,39.23,39.25,486500.0,28.3483,28.3627,28.3194,28.3338,486500.0
2014-01-08 15:30:00,39.25,39.32,39.24,39.32,345400.0,28.3338,28.3844,28.3266,28.3844,345400.0
2014-01-08 15:40:00,39.32,39.38,39.29,39.36,448800.0,28.3844,28.4277,28.3627,28.4133,448800.0
2014-01-08 15:50:00,39.36,39.38,39.32,39.37,1263000.0,28.4133,28.4277,28.3844,28.4205,1263000.0
2014-01-09 09:30:00,39.21,39.26,39.14,39.16,656200.0,28.305,28.3411,28.2544,28.2689,656200.0
2014-01-09 09:40:00,39.16,39.16,39.11,39.12,507200.0,28.2689,28.2689,28.2328,28.24,507200.0
2014-01-09 09:50:00,39.12,39.12,39.07,39.09,260700.0,28.24,28.24,28.2039,28.2183,260700.0
2014-01-09 10:00:00,39.09,39.14,39.07,39.08,532700.0,28.2183,28.2544,28.2039,28.2111,532700.0
2014-01-09 10:10:00,39.08,39.08,39.01,39.06,584200.0,28.2111,28.2111,28.1606,28.1967,584200.0
2014-01-09 10:20:00,39.05,39.06,39.01,39.04,300700.0,28.1895,28.1967,28.1606,28.1823,300700.0
2014-01-09 10:30:00,39.04,39.06,39.01,39.02,277300.0,28.1823,28.1967,28.1606,28.1678,277300.0
2014-01-09 10:40:00,39.02,39.04,38.9,38.92,371700.0,28.1678,28.1823,28.0812,28.0956,371700.0
2014-01-09 10:50:00,38.91,38.92,38.88,38.91,529700.0,28.0884,28.0956,28.0668,28.0884,529700.0
2014-01-09 11:00:00,38.9,38.93,38.83,38.84,479200.0,28.0812,28.1028,28.0307,28.0379,479200.0
2014-01-09 11:10:00,38.85,38.87,38.83,38.86,248500.0,28.0451,28.0595,28.0307,28.0523,248500.0
2014-01-09 11:20:00,38.85,38.86,38.82,38.83,589400.0,28.0451,28.0523,28.0234,28.0307,589400.0
2014-01-09 11:30:00,38.84,38.88,38.81,38.88,925500.0,28.0379,28.0668,28.0162,28.0668,925500.0
2014-01-09 11:40:00,38.88,38.89,38.85,38.85,333900.0,28.0668,28.074,28.0451,28.0451,333900.0
2014-01-09 11:50:00,38.86,38.86,38.83,38.86,270300.0,28.0523,28.0523,28.0307,28.0523,270300.0
2014-01-09 12:00:00,38.86,38.89,38.85,38.88,291500.0,28.0523,28.074,28.0451,28.0668,291500.0
2014-01-09 12:10:00,38.89,38.9,38.88,38.89,303200.0,28.074,28.0812,28.0668,28.074,303200.0
2014-01-09 12:20:00,38.89,38.94,38.87,38.93,434500.0,28.074,28.1101,28.0595,28.1028,434500.0
2014-01-09 12:30:00,38.94,38.97,38.93,38.95,475900.0,28.1101,28.1317,28.1028,28.1173,475900.0
2014-01-09 12:40:00,38.96,38.96,38.94,38.95,104400.0,28.1245,28.1245,28.1101,28.1173,104400.0
2014-01-09 12:50:00,38.95,38.98,38.95,38.98,192700.0,28.1173,28.1389,28.1173,28.1389,192700.0
2014-01-09 13:00:00,38.98,38.98,38.96,38.96,169100.0,28.1389,28.1389,28.1245,28.1245,169100.0
2014-01-09 13:10:00,38.96,38.97,38.93,38.93,192700.0,28.1245,28.1317,28.1028,28.1028,192700.0
2014-01-09 13:20:00,38.94,38.97,38.93,38.96,234000.0,28.1101,28.1317,28.1028,28.1245,234000.0
2014-01-09 13:30:00,38.96,39.0,38.96,38.99,374300.0,28.1245,28.1534,28.1245,28.1462,374300.0
2014-01-09 13:40:00,38.99,39.0,38.95,38.95,493000.0,28.1462,28.1534,28.1173,28.1173,493000.0
2014-01-09 13:50:00,38.95,38.96,38.92,38.92,249500.0,28.1173,28.1245,28.0956,28.0956,249500.0
2014-01-09 14:00:00,38.92,38.93,38.87,38.88,384800.0,28.0956,28.1028,28.0595,28.0668,384800.0
2014-01-09 14:10:00,38.88,38.93,38.88,38.9,234300.0,28.0668,28.1028,28.0668,28.0812,234300.0
2014-01-09 14:20:00,38.9,38.94,38.89,38.92,668800.0,28.0812,28.1101,28.074,28.0956,668800.0
2014-01-09 14:30:00,38.92,38.93,38.89,38.9,344700.0,28.0956,28.1028,28.074,28.0812,344700.0
2014-01-09 14:40:00,38.9,38.97,38.9,38.95,283900.0,28.0812,28.1317,28.0812,28.1173,283900.0
2014-01-09 14:50:00,38.95,39.0,38.95,38.96,340200.0,28.1173,28.1534,28.1173,28.1245,340200.0
2014-01-09 15:00:00,38.96,39.02,38.95,39.01,296100.0,28.1245,28.1678,28.1173,28.1606,296100.0
2014-01-09 15:10:00,39.01,39.08,39.01,39.04,414200.0,28.1606,28.2111,28.1606,28.1823,414200.0
2014-01-09 15:20:00,39.04,39.08,39.04,39.07,483100.0,28.1823,28.2111,28.1823,28.2039,483100.0
2014-01-09 15:30:00,39.06,39.1,39.04,39.09,393900.0,28.1967,28.2256,28.1823,28.2183,393900.0
2014-01-09 15:40:00,39.09,39.14,39.09,39.12,543700.0,28.2183,28.2544,28.2183,28.24,543700.0
2014-01-09 15:50:00,39.12,39.14,39.09,39.12,853500.0,28.24,28.2544,28.2183,28.24,853500.0
2014-01-10 09:30:00,39.38,39.61,39.35,39.6,2919200.0,28.4277,28.5937,28.406,28.5865,2919200.0
2014-01-10 09:40:00,39.6,39.69,39.6,39.68,1558000.0,28.5865,28.6515,28.5865,28.6443,1558000.0
2014-01-10 09:50:00,39.69,39.81,39.69,39.77,1801600.0,28.6515,28.7381,28.6515,28.7092,1801600.0
2014-01-10 10:00:00,39.77,39.77,39.55,39.57,1475100.0,28.7092,28.7092,28.5504,28.5648,1475100.0
2014-01-10 10:10:00,39.57,39.75,39.53,39.74,2694100.0,28.5648,28.6948,28.536,28.6876,2694100.0
2014-01-10 10:20:00,39.74,39.75,39.68,39.69,353300.0,28.6876,28.6948,28.6443,28.6515,353300.0
2014-01-10 10:30:00,39.69,39.72,39.66,39.7,2030500.0,28.6515,28.6731,28.6298,28.6587,2030500.0
2014-01-10 10:40:00,39.69,39.74,39.69,39.72,489900.0,28.6515,28.6876,28.6515,28.6731,489900.0
2014-01-10 10:50:00,39.72,39.75,39.7,39.71,332500.0,28.6731,28.6948,28.6587,28.6659,332500.0
2014-01-10 11:00:00,39.71,39.73,39.69,39.73,362300.0,28.6659,28.6803,28.6515,28.6803,362300.0
2014-01-10 11:10:00,39.73,39.73,39.69,39.7,255700.0,28.6803,28.6803,28.6515,28.6587,255700.0
2014-01-10 11:20:00,39.7,39.73,39.67,39.71,371100.0,28.6587,28.6803,28.637,28.6659,371100.0
2014-01-10 11:30:00,39.71,39.72,39.68,39.7,324500.0,28.6659,28.6731,28.6443,28.6587,324500.0
2014-01-10 11:40:00,39.7,39.71,39.65,39.67,326000.0,28.6587,28.6659,28.6226,28.637,326000.0
2014-01-10 11:50:00,39.67,39.72,39.65,39.72,211500.0,28.637,28.6731,28.6226,28.6731,211500.0
2014-01-10 12:00:00,39.72,39.73,39.69,39.73,193300.0,28.6731,28.6803,28.6515,28.6803,193300.0
2014-01-10 12:10:00,39.73,39.74,39.68,39.7,502900.0,28.6803,28.6876,28.6443,28.6587,502900.0
2014-01-10 12:20:00,39.7,39.71,39.66,39.66,654200.0,28.6587,28.6659,28.6298,28.6298,654200.0
2014-01-10 12:30:00,39.66,39.69,39.65,39.67,331500.0,28.6298,28.6515,28.6226,28.637,331500.0
2014-01-10 12:40:00,39.66,39.72,39.66,39.69,309700.0,28.6298,28.6731,28.6298,28.6515,309700.0
2014-01-10 12:50:00,39.69,39.7,39.65,39.67,250200.0,28.6515,28.6587,28.6226,28.637,250200.0
2014-01-10 13:00:00,39.68,39.73,39.67,39.73,100100.0,28.6443,28.6803,28.637,28.6803,100100.0
2014-01-10 13:10:00,39.73,39.73,39.71,39.71,142300.0,28.6803,28.6803,28.6659,28.6659,142300.0
2014-01-10 13:20:00,39.71,39.73,39.7,39.71,133800.0,28.6659,28.6803,28.6587,28.6659,133800.0
2014-01-10 13:30:00,39.72,39.74,39.71,39.73,133500.0,28.6731,28.6876,28.6659,28.6803,133500.0
2014-01-10 13:40:00,39.74,39.75,39.73,39.75,226500.0,28.6876,28.6948,28.6803,28.6948,226500.0
2014-01-10 13:50:00,39.75,39.76,39.7,39.71,204600.0,28.6948,28.702,28.6587,28.6659,204600.0
2014-01-10 14:00:00,39.72,39.76,39.71,39.76,317200.0,28.6731,28.702,28.6659,28.702,317200.0
2014-01-10 14:10:00,39.77,39.77,39.75,39.77,73900.0,28.7092,28.7092,28.6948,28.7092,73900.0
2014-01-10 14:20:00,39.77,39.78,39.76,39.77,148100.0,28.7092,28.7164,28.702,28.7092,148100.0
2014-01-10 14:30:00,39.77,39.83,39.77,39.83,355000.0,28.7092,28.7525,28.7092,28.7525,355000.0
2014-01-10 14:40:00,39.83,39.88,39.82,39.86,385700.0,28.7525,28.7886,28.7453,28.7742,385700.0
2014-01-10 14:50:00,39.86,39.91,39.85,39.9,516000.0,28.7742,28.8103,28.767,28.8031,516000.0
2014-01-10 15:00:00,39.89,39.95,39.88,39.94,453400.0,28.7959,28.8392,28.7886,28.8319,453400.0
2014-01-10 15:10:00,39.94,39.97,39.93,39.94,557600.0,28.8319,28.8536,28.8247,28.8319,557600.0
2014-01-10 15:20:00,39.95,39.96,39.91,39.93,340000.0,28.8392,28.8464,28.8103,28.8247,340000.0
2014-01-10 15:30:00,39.93,40.01,39.92,39.99,1131600.0,28.8247,28.8825,28.8175,28.868,1131600.0
2014-01-10 15:40:00,39.99,40.01,39.88,39.88,653100.0,28.868,28.8825,28.7886,28.7886,653100.0
2014-01-10 15:50:00,39.89,39.92,39.85,39.88,1123300.0,28.7959,28.8175,28.767,28.7886,1123300.0
2014-01-13 09:30:00,39.91,39.97,39.87,39.92,1152100.0,28.8103,28.8536,28.7814,28.8175,1152100.0
2014-01-13 09:40:00,39.92,39.93,39.84,39.89,619600.0,28.8175,28.8247,28.7598,28.7959,619600.0
2014-01-13 09:50:00,39.89,39.92,39.87,39.88,374100.0,28.7959,28.8175,28.7814,28.7886,374100.0
2014-01-13 10:00:00,39.89,39.91,39.87,39.9,706900.0,28.7959,28.8103,28.7814,28.8031,706900.0
2014-01-13 10:10:00,39.89,39.91,39.81,39.82,377600.0,28.7959,28.8103,28.7381,28.7453,377600.0
2014-01-13 10:20:00,39.82,39.85,39.81,39.84,435400.0,28.7453,28.767,28.7381,28.7598,435400.0
2014-01-13 10:30:00,39.84,39.86,39.83,39.83,267100.0,28.7598,28.7742,28.7525,28.7525,267100.0
2014-01-13 10:40:00,39.83,39.84,39.81,39.82,186400.0,28.7525,28.7598,28.7381,28.7453,186400.0
2014-01-13 10:50:00,39.83,39.84,39.79,39.8,85100.0,28.7525,28.7598,28.7237,28.7309,85100.0
2014-01-13 11:00:00,39.8,39.8,39.75,39.77,189300.0,28.7309,28.7309,28.6948,28.7092,189300.0
2014-01-13 11:10:00,39.77,39.79,39.75,39.75,142800.0,28.7092,28.7237,28.6948,28.6948,142800.0
2014-01-13 11:20:00,39.75,39.76,39.73,39.76,155000.0,28.6948,28.702,28.6803,28.702,155000.0
2014-01-13 11:30:00,39.76,39.83,39.74,39.8,178000.0,28.702,28.7525,28.6876,28.7309,178000.0
2014-01-13 11:40:00,39.79,39.8,39.77,39.79,129500.0,28.7237,28.7309,28.7092,28.7237,129500.0
2014-01-13 11:50:00,39.79,39.79,39.75,39.76,224200.0,28.7237,28.7237,28.6948,28.702,224200.0
2014-01-13 12:00:00,39.75,39.76,39.7,39.72,272900.0,28.6948,28.702,28.6587,28.6731,272900.0
2014-01-13 12:10:00,39.72,39.73,39.71,39.72,270800.0,28.6731,28.6803,28.6659,28.6731,270800.0
2014-01-13 12:20:00,39.72,39.73,39.65,39.65,276200.0,28.6731,28.6803,28.6226,28.6226,276200.0
2014-01-13 12:30:00,39.65,39.66,39.58,39.58,394300.0,28.6226,28.6298,28.5721,28.5721,394300.0
2014-01-13 12:40:00,39.58,39.59,39.54,39.55,397900.0,28.5721,28.5793,28.5432,28.5504,397900.0
2014-01-13 12:50:00,39.55,39.56,39.47,39.49,504700.0,28.5504,28.5576,28.4927,28.5071,504700.0
2014-01-13 13:00:00,39.48,39.56,39.44,39.52,342100.0,28.4999,28.5576,28.471,28.5288,342100.0
2014-01-13 13:10:00,39.52,39.53,39.44,39.44,489900.0,28.5288,28.536,28.471,28.471,489900.0
2014-01-13 13:20:00,39.45,39.53,39.44,39.51,499600.0,28.4782,28.536,28.471,28.5215,499600.0
2014-01-13 13:30:00,39.51,39.52,39.45,39.5,498200.0,28.5215,28.5288,28.4782,28.5143,498200.0
2014-01-13 13:40:00,39.5,39.51,39.47,39.48,327400.0,28.5143,28.5215,28.4927,28.4999,327400.0
2014-01-13 13:50:00,39.47,39.51,39.46,39.51,220600.0,28.4927,28.5215,28.4854,28.5215,220600.0
2014-01-13 14:00:00,39.51,39.52,39.46,39.47,258200.0,28.5215,28.5288,28.4854,28.4927,258200.0
2014-01-13 14:10:00,39.48,39.49,39.41,39.42,360700.0,28.4999,28.5071,28.4493,28.4566,360700.0
2014-01-13 14:20:00,39.42,39.46,39.4,39.43,285300.0,28.4566,28.4854,28.4421,28.4638,285300.0
2014-01-13 14:30:00,39.43,39.44,39.38,39.38,410000.0,28.4638,28.471,28.4277,28.4277,410000.0
2014-01-13 14:40:00,39.38,39.4,39.36,39.37,325100.0,28.4277,28.4421,28.4133,28.4205,325100.0
2014-01-13 14:50:00,39.38,39.38,39.32,39.32,526200.0,28.4277,28.4277,28.3844,28.3844,526200.0
2014-01-13 15:00:00,39.33,39.33,39.26,39.32,621200.0,28.3916,28.3916,28.3411,28.3844,621200.0
2014-01-13 15:10:00,39.31,39.37,39.31,39.34,630800.0,28.3772,28.4205,28.3772,28.3988,630800.0
2014-01-13 15:20:00,39.34,39.38,39.3,39.35,373500.0,28.3988,28.4277,28.3699,28.406,373500.0
2014-01-13 15:30:00,39.36,39.36,39.29,39.31,343000.0,28.4133,28.4133,28.3627,28.3772,343000.0
2014-01-13 15:40:00,39.32,39.39,39.27,39.37,548300.0,28.3844,28.4349,28.3483,28.4205,548300.0
2014-01-13 15:50:00,39.37,39.4,39.35,39.38,982000.0,28.4205,28.4421,28.406,28.4277,982000.0
2014-01-14 09:30:00,39.63,39.63,39.52,39.52,392800.0,28.6082,28.6082,28.5288,28.5288,392800.0
2014-01-14 09:40:00,39.52,39.53,39.46,39.46,195200.0,28.5288,28.536,28.4854,28.4854,195200.0
2014-01-14 09:50:00,39.46,39.47,39.42,39.45,408800.0,28.4854,28.4927,28.4566,28.4782,408800.0
2014-01-14 10:00:00,39.45,39.59,39.45,39.57,812300.0,28.4782,28.5793,28.4782,28.5648,812300.0
2014-01-14 10:10:00,39.58,39.61,39.57,39.61,240100.0,28.5721,28.5937,28.5648,28.5937,240100.0
2014-01-14 10:20:00,39.62,39.64,39.58,39.63,182000.0,28.6009,28.6154,28.5721,28.6082,182000.0
2014-01-14 10:30:00,39.64,39.67,39.62,39.63,472200.0,28.6154,28.637,28.6009,28.6082,472200.0
2014-01-14 10:40:00,39.63,39.67,39.63,39.63,177300.0,28.6082,28.637,28.6082,28.6082,177300.0
2014-01-14 10:50:00,39.64,39.65,39.6,39.64,308400.0,28.6154,28.6226,28.5865,28.6154,308400.0
2014-01-14 11:00:00,39.64,39.66,39.61,39.61,276500.0,28.6154,28.6298,28.5937,28.5937,276500.0
2014-01-14 11:10:00,39.61,39.67,39.6,39.66,200100.0,28.5937,28.637,28.5865,28.6298,200100.0
2014-01-14 11:20:00,39.65,39.66,39.61,39.62,202900.0,28.6226,28.6298,28.5937,28.6009,202900.0
2014-01-14 11:30:00,39.62,39.65,39.59,39.6,207100.0,28.6009,28.6226,28.5793,28.5865,207100.0
2014-01-14 11:40:00,39.6,39.62,39.6,39.62,133400.0,28.5865,28.6009,28.5865,28.6009,133400.0
2014-01-14 11:50:00,39.62,39.62,39.6,39.62,103300.0,28.6009,28.6009,28.5865,28.6009,103300.0
2014-01-14 12:00:00,39.62,39.63,39.61,39.62,139900.0,28.6009,28.6082,28.5937,28.6009,139900.0
2014-01-14 12:10:00,39.63,39.68,39.62,39.68,125600.0,28.6082,28.6443,28.6009,28.6443,125600.0
2014-01-14 12:20:00,39.67,39.72,39.66,39.71,633200.0,28.637,28.6731,28.6298,28.6659,633200.0
2014-01-14 12:30:00,39.72,39.78,39.69,39.77,597100.0,28.6731,28.7164,28.6515,28.7092,597100.0
2014-01-14 12:40:00,39.78,39.86,39.78,39.84,618900.0,28.7164,28.7742,28.7164,28.7598,618900.0
2014-01-14 12:50:00,39.84,39.84,39.73,39.78,286500.0,28.7598,28.7598,28.6803,28.7164,286500.0
2014-01-14 13:00:00,39.78,39.8,39.77,39.78,174600.0,28.7164,28.7309,28.7092,28.7164,174600.0
2014-01-14 13:10:00,39.79,39.8,39.73,39.75,183400.0,28.7237,28.7309,28.6803,28.6948,183400.0
2014-01-14 13:20:00,39.75,39.77,39.71,39.71,131300.0,28.6948,28.7092,28.6659,28.6659,131300.0
2014-01-14 13:30:00,39.72,39.77,39.71,39.76,212900.0,28.6731,28.7092,28.6659,28.702,212900.0
2014-01-14 13:40:00,39.76,39.76,39.7,39.7,182900.0,28.702,28.702,28.6587,28.6587,182900.0
2014-01-14 13:50:00,39.71,39.72,39.68,39.7,125600.0,28.6659,28.6731,28.6443,28.6587,125600.0
2014-01-14 14:00:00,39.71,39.71,39.68,39.7,247000.0,28.6659,28.6659,28.6443,28.6587,247000.0
2014-01-14 14:10:00,39.69,39.7,39.66,39.66,163200.0,28.6515,28.6587,28.6298,28.6298,163200.0
2014-01-14 14:20:00,39.67,39.77,39.67,39.77,196500.0,28.637,28.7092,28.637,28.7092,196500.0
2014-01-14 14:30:00,39.77,39.84,39.76,39.83,311500.0,28.7092,28.7598,28.702,28.7525,311500.0
2014-01-14 14:40:00,39.83,39.83,39.79,39.82,151800.0,28.7525,28.7525,28.7237,28.7453,151800.0
2014-01-14 14:50:00,39.82,39.83,39.77,39.77,595300.0,28.7453,28.7525,28.7092,28.7092,595300.0
2014-01-14 15:00:00,39.77,39.8,39.77,39.79,176300.0,28.7092,28.7309,28.7092,28.7237,176300.0
2014-01-14 15:10:00,39.79,39.88,39.79,39.88,308500.0,28.7237,28.7886,28.7237,28.7886,308500.0
2014-01-14 15:20:00,39.88,39.9,39.82,39.83,429900.0,28.7886,28.8031,28.7453,28.7525,429900.0
2014-01-14 15:30:00,39.83,39.87,39.8,39.86,355400.0,28.7525,28.7814,28.7309,28.7742,355400.0
2014-01-14 15:40:00,39.87,39.87,39.8,39.81,472000.0,28.7814,28.7814,28.7309,28.7381,472000.0
2014-01-14 15:50:00,39.81,39.82,39.78,39.81,953800.0,28.7381,28.7453,28.7164,28.7381,953800.0
2014-01-15 09:30:00,39.75,39.85,39.74,39.85,552900.0,28.6948,28.767,28.6876,28.767,552900.0
2014-01-15 09:40:00,39.85,39.86,39.79,39.86,1052700.0,28.767,28.7742,28.7237,28.7742,1052700.0
2014-01-15 09:50:00,39.86,39.88,39.83,39.84,491100.0,28.7742,28.7886,28.7525,28.7598,491100.0
2014-01-15 10:00:00,39.84,39.9,39.84,39.9,496000.0,28.7598,28.8031,28.7598,28.8031,496000.0
2014-01-15 10:10:00,39.9,39.91,39.85,39.86,660700.0,28.8031,28.8103,28.767,28.7742,660700.0
2014-01-15 10:20:00,39.85,39.86,39.8,39.82,562100.0,28.767,28.7742,28.7309,28.7453,562100.0
2014-01-15 10:30:00,39.82,39.83,39.76,39.76,495900.0,28.7453,28.7525,28.702,28.702,495900.0
2014-01-15 10:40:00,39.77,39.8,39.73,39.75,498900.0,28.7092,28.7309,28.6803,28.6948,498900.0
2014-01-15 10:50:00,39.74,39.77,39.74,39.77,291400.0,28.6876,28.7092,28.6876,28.7092,291400.0
2014-01-15 11:00:00,39.77,39.88,39.76,39.87,555500.0,28.7092,28.7886,28.702,28.7814,555500.0
2014-01-15 11:10:00,39.87,39.89,39.84,39.85,568900.0,28.7814,28.7959,28.7598,28.767,568900.0
2014-01-15 11:20:00,39.85,39.86,39.78,39.83,411100.0,28.767,28.7742,28.7164,28.7525,411100.0
2014-01-15 11:30:00,39.83,39.85,39.81,39.85,221200.0,28.7525,28.767,28.7381,28.767,221200.0
2014-01-15 11:40:00,39.84,39.85,39.81,39.82,229300.0,28.7598,28.767,28.7381,28.7453,229300.0
2014-01-15 11:50:00,39.82,39.83,39.8,39.82,327800.0,28.7453,28.7525,28.7309,28.7453,327800.0
2014-01-15 12:00:00,39.82,39.86,39.82,39.85,306500.0,28.7453,28.7742,28.7453,28.767,306500.0
2014-01-15 12:10:00,39.86,39.9,39.85,39.88,216700.0,28.7742,28.8031,28.767,28.7886,216700.0
2014-01-15 12:20:00,39.88,39.9,39.87,39.9,157600.0,28.7886,28.8031,28.7814,28.8031,157600.0
2014-01-15 12:30:00,39.89,39.9,39.85,39.85,183100.0,28.7959,28.8031,28.767,28.767,183100.0
2014-01-15 12:40:00,39.85,39.86,39.83,39.84,184300.0,28.767,28.7742,28.7525,28.7598,184300.0
2014-01-15 12:50:00,39.83,39.86,39.83,39.83,138600.0,28.7525,28.7742,28.7525,28.7525,138600.0
2014-01-15 13:00:00,39.83,39.84,39.82,39.82,198900.0,28.7525,28.7598,28.7453,28.7453,198900.0
2014-01-15 13:10:00,39.83,39.83,39.81,39.82,200000.0,28.7525,28.7525,28.7381,28.7453,200000.0
2014-01-15 13:20:00,39.81,39.83,39.77,39.78,186200.0,28.7381,28.7525,28.7092,28.7164,186200.0
2014-01-15 13:30:00,39.78,39.82,39.77,39.79,203400.0,28.7164,28.7453,28.7092,28.7237,203400.0
2014-01-15 13:40:00,39.79,39.79,39.75,39.75,220700.0,28.7237,28.7237,28.6948,28.6948,220700.0
2014-01-15 13:50:00,39.76,39.79,39.76,39.76,190000.0,28.702,28.7237,28.702,28.702,190000.0
2014-01-15 14:00:00,39.76,39.81,39.74,39.79,308500.0,28.702,28.7381,28.6876,28.7237,308500.0
2014-01-15 14:10:00,39.8,39.84,39.78,39.83,477600.0,28.7309,28.7598,28.7164,28.7525,477600.0
2014-01-15 14:20:00,39.83,39.87,39.82,39.83,278400.0,28.7525,28.7814,28.7453,28.7525,278400.0
2014-01-15 14:30:00,39.83,39.85,39.82,39.82,222600.0,28.7525,28.767,28.7453,28.7453,222600.0
2014-01-15 14:40:00,39.83,39.84,39.82,39.84,118600.0,28.7525,28.7598,28.7453,28.7598,118600.0
2014-01-15 14:50:00,39.84,39.85,39.83,39.83,96500.0,28.7598,28.767,28.7525,28.7525,96500.0
2014-01-15 15:00:00,39.83,39.87,39.83,39.84,159700.0,28.7525,28.7814,28.7525,28.7598,159700.0
2014-01-15 15:10:00,39.84,39.85,39.81,39.81,200200.0,28.7598,28.767,28.7381,28.7381,200200.0
2014-01-15 15:20:00,39.82,39.84,39.8,39.82,271000.0,28.7453,28.7598,28.7309,28.7453,271000.0
2014-01-15 15:30:00,39.82,39.86,39.82,39.86,200600.0,28.7453,28.7742,28.7453,28.7742,200600.0
2014-01-15 15:40:00,39.87,39.88,39.84,39.84,314200.0,28.7814,28.7886,28.7598,28.7598,314200.0
2014-01-15 15:50:00,39.84,39.86,39.79,39.81,884100.0,28.7598,28.7742,28.7237,28.7381,884100.0
2014-01-16 09:30:00,39.79,39.86,39.77,39.77,1085500.0,28.7237,28.7742,28.7092,28.7092,1085500.0
2014-01-16 09:40:00,39.76,39.76,39.72,39.75,449000.0,28.702,28.702,28.6731,28.6948,449000.0
2014-01-16 09:50:00,39.75,39.79,39.73,39.76,746900.0,28.6948,28.7237,28.6803,28.702,746900.0
2014-01-16 10:00:00,39.76,39.78,39.73,39.76,305300.0,28.702,28.7164,28.6803,28.702,305300.0
2014-01-16 10:10:00,39.76,39.76,39.7,39.71,451500.0,28.702,28.702,28.6587,28.6659,451500.0
2014-01-16 10:20:00,39.71,39.71,39.65,39.66,201500.0,28.6659,28.6659,28.6226,28.6298,201500.0
2014-01-16 10:30:00,39.66,39.66,39.61,39.61,159300.0,28.6298,28.6298,28.5937,28.5937,159300.0
2014-01-16 10:40:00,39.61,39.63,39.57,39.57,229000.0,28.5937,28.6082,28.5648,28.5648,229000.0
2014-01-16 10:50:00,39.57,39.6,39.52,39.58,588600.0,28.5648,28.5865,28.5288,28.5721,588600.0
2014-01-16 11:00:00,39.57,39.61,39.55,39.61,253600.0,28.5648,28.5937,28.5504,28.5937,253600.0
2014-01-16 11:10:00,39.6,39.61,39.57,39.59,130500.0,28.5865,28.5937,28.5648,28.5793,130500.0
2014-01-16 11:20:00,39.59,39.61,39.56,39.61,228200.0,28.5793,28.5937,28.5576,28.5937,228200.0
2014-01-16 11:30:00,39.61,39.62,39.57,39.58,601000.0,28.5937,28.6009,28.5648,28.5721,601000.0
2014-01-16 11:40:00,39.59,39.61,39.57,39.59,118800.0,28.5793,28.5937,28.5648,28.5793,118800.0
2014-01-16 11:50:00,39.59,39.6,39.56,39.57,233900.0,28.5793,28.5865,28.5576,28.5648,233900.0
2014-01-16 12:00:00,39.57,39.58,39.53,39.53,109800.0,28.5648,28.5721,28.536,28.536,109800.0
2014-01-16 12:10:00,39.53,39.55,39.51,39.51,229300.0,28.536,28.5504,28.5215,28.5215,229300.0
2014-01-16 12:20:00,39.52,39.54,39.51,39.54,156400.0,28.5288,28.5432,28.5215,28.5432,156400.0
2014-01-16 12:30:00,39.54,39.55,39.53,39.54,90200.0,28.5432,28.5504,28.536,28.5432,90200.0
2014-01-16 12:40:00,39.54,39.57,39.54,39.55,92200.0,28.5432,28.5648,28.5432,28.5504,92200.0
2014-01-16 12:50:00,39.55,39.57,39.55,39.57,104600.0,28.5504,28.5648,28.5504,28.5648,104600.0
2014-01-16 13:00:00,39.57,39.57,39.54,39.56,91300.0,28.5648,28.5648,28.5432,28.5576,91300.0
2014-01-16 13:10:00,39.57,39.6,39.55,39.6,138400.0,28.5648,28.5865,28.5504,28.5865,138400.0
2014-01-16 13:20:00,39.6,39.66,39.6,39.66,201500.0,28.5865,28.6298,28.5865,28.6298,201500.0
2014-01-16 13:30:00,39.66,39.66,39.61,39.62,146600.0,28.6298,28.6298,28.5937,28.6009,146600.0
2014-01-16 13:40:00,39.62,39.63,39.58,39.6,112100.0,28.6009,28.6082,28.5721,28.5865,112100.0
2014-01-16 13:50:00,39.6,39.61,39.59,39.61,119900.0,28.5865,28.5937,28.5793,28.5937,119900.0
2014-01-16 14:00:00,39.61,39.62,39.58,39.6,143900.0,28.5937,28.6009,28.5721,28.5865,143900.0
2014-01-16 14:10:00,39.6,39.62,39.6,39.6,231000.0,28.5865,28.6009,28.5865,28.5865,231000.0
2014-01-16 14:20:00,39.6,39.62,39.58,39.62,212500.0,28.5865,28.6009,28.5721,28.6009,212500.0
2014-01-16 14:30:00,39.62,39.64,39.61,39.64,122400.0,28.6009,28.6154,28.5937,28.6154,122400.0
2014-01-16 14:40:00,39.64,39.66,39.64,39.65,187800.0,28.6154,28.6298,28.6154,28.6226,187800.0
2014-01-16 14:50:00,39.65,39.65,39.62,39.63,256300.0,28.6226,28.6226,28.6009,28.6082,256300.0
2014-01-16 15:00:00,39.63,39.64,39.6,39.61,250600.0,28.6082,28.6154,28.5865,28.5937,250600.0
2014-01-16 15:10:00,39.6,39.64,39.6,39.61,405900.0,28.5865,28.6154,28.5865,28.5937,405900.0
2014-01-16 15:20:00,39.61,39.63,39.58,39.59,373300.0,28.5937,28.6082,28.5721,28.5793,373300.0
2014-01-16 15:30:00,39.59,39.6,39.58,39.59,205200.0,28.5793,28.5865,28.5721,28.5793,205200.0
2014-01-16 15:40:00,39.59,39.61,39.55,39.57,655500.0,28.5793,28.5937,28.5504,28.5648,655500.0
2014-01-16 15:50:00,39.57,39.6,39.56,39.59,1409100.0,28.5648,28.5865,28.5576,28.5793,1409100.0
2014-01-17 09:30:00,39.6,39.6,39.53,39.55,615600.0,28.5865,28.5865,28.536,28.5504,615600.0
2014-01-17 09:40:00,39.55,39.56,39.44,39.47,355600.0,28.5504,28.5576,28.471,28.4927,355600.0
2014-01-17 09:50:00,39.46,39.5,39.45,39.49,530900.0,28.4854,28.5143,28.4782,28.5071,530900.0
2014-01-17 10:00:00,39.49,39.51,39.47,39.49,900100.0,28.5071,28.5215,28.4927,28.5071,900100.0
2014-01-17 10:10:00,39.49,39.55,39.48,39.5,557300.0,28.5071,28.5504,28.4999,28.5143,557300.0
2014-01-17 10:20:00,39.51,39.52,39.46,39.47,251100.0,28.5215,28.5288,28.4854,28.4927,251100.0
2014-01-17 10:30:00,39.48,39.49,39.47,39.47,105400.0,28.4999,28.5071,28.4927,28.4927,105400.0
2014-01-17 10:40:00,39.47,39.47,39.42,39.45,229300.0,28.4927,28.4927,28.4566,28.4782,229300.0
2014-01-17 10:50:00,39.45,39.48,39.44,39.47,222700.0,28.4782,28.4999,28.471,28.4927,222700.0
2014-01-17 11:00:00,39.48,39.51,39.48,39.48,152300.0,28.4999,28.5215,28.4999,28.4999,152300.0
2014-01-17 11:10:00,39.48,39.5,39.48,39.5,109600.0,28.4999,28.5143,28.4999,28.5143,109600.0
2014-01-17 11:20:00,39.5,39.51,39.48,39.48,180200.0,28.5143,28.5215,28.4999,28.4999,180200.0
2014-01-17 11:30:00,39.48,39.51,39.47,39.48,188100.0,28.4999,28.5215,28.4927,28.4999,188100.0
2014-01-17 11:40:00,39.48,39.5,39.47,39.48,125500.0,28.4999,28.5143,28.4927,28.4999,125500.0
2014-01-17 11:50:00,39.47,39.49,39.47,39.48,69400.0,28.4927,28.5071,28.4927,28.4999,69400.0
2014-01-17 12:00:00,39.48,39.49,39.46,39.47,101600.0,28.4999,28.5071,28.4854,28.4927,101600.0
2014-01-17 12:10:00,39.47,39.5,39.46,39.5,94600.0,28.4927,28.5143,28.4854,28.5143,94600.0
2014-01-17 12:20:00,39.49,39.51,39.49,39.49,122600.0,28.5071,28.5215,28.5071,28.5071,122600.0
2014-01-17 12:30:00,39.49,39.5,39.47,39.48,124900.0,28.5071,28.5143,28.4927,28.4999,124900.0
2014-01-17 12:40:00,39.48,39.49,39.45,39.46,185300.0,28.4999,28.5071,28.4782,28.4854,185300.0
2014-01-17 12:50:00,39.45,39.46,39.44,39.44,63000.0,28.4782,28.4854,28.471,28.471,63000.0
2014-01-17 13:00:00,39.45,39.45,39.43,39.43,130600.0,28.4782,28.4782,28.4638,28.4638,130600.0
2014-01-17 13:10:00,39.43,39.43,39.36,39.41,171600.0,28.4638,28.4638,28.4133,28.4493,171600.0
2014-01-17 13:20:00,39.4,39.41,39.39,39.4,112100.0,28.4421,28.4493,28.4349,28.4421,112100.0
2014-01-17 13:30:00,39.4,39.4,39.38,39.38,123100.0,28.4421,28.4421,28.4277,28.4277,123100.0
2014-01-17 13:40:00,39.39,39.4,39.38,39.4,82900.0,28.4349,28.4421,28.4277,28.4421,82900.0
2014-01-17 13:50:00,39.39,39.45,39.39,39.44,165600.0,28.4349,28.4782,28.4349,28.471,165600.0
2014-01-17 14:00:00,39.43,39.46,39.42,39.46,80500.0,28.4638,28.4854,28.4566,28.4854,80500.0
2014-01-17 14:10:00,39.45,39.47,39.43,39.45,186200.0,28.4782,28.4927,28.4638,28.4782,186200.0
2014-01-17 14:20:00,39.45,39.46,39.43,39.43,145700.0,28.4782,28.4854,28.4638,28.4638,145700.0
2014-01-17 14:30:00,39.44,39.44,39.42,39.43,97300.0,28.471,28.471,28.4566,28.4638,97300.0
2014-01-17 14:40:00,39.43,39.44,39.41,39.43,321600.0,28.4638,28.471,28.4493,28.4638,321600.0
2014-01-17 14:50:00,39.43,39.44,39.41,39.42,157500.0,28.4638,28.471,28.4493,28.4566,157500.0
2014-01-17 15:00:00,39.43,39.44,39.39,39.39,260100.0,28.4638,28.471,28.4349,28.4349,260100.0
2014-01-17 15:10:00,39.39,39.4,39.36,39.39,211500.0,28.4349,28.4421,28.4133,28.4349,211500.0
2014-01-17 15:20:00,39.39,39.42,39.39,39.41,117400.0,28.4349,28.4566,28.4349,28.4493,117400.0
2014-01-17 15:30:00,39.41,39.41,39.36,39.39,386300.0,28.4493,28.4493,28.4133,28.4349,386300.0
2014-01-17 15:40:00,39.39,39.47,39.37,39.47,429700.0,28.4349,28.4927,28.4205,28.4927,429700.0
2014-01-17 15:50:00,39.47,39.48,39.43,39.43,852800.0,28.4927,28.4999,28.4638,28.4638,852800.0
2014-01-21 09:30:00,39.6,39.63,39.52,39.52,1075000.0,28.5865,28.6082,28.5288,28.5288,1075000.0
2014-01-21 09:40:00,39.52,39.57,39.5,39.55,736900.0,28.5288,28.5648,28.5143,28.5504,736900.0
2014-01-21 09:50:00,39.55,39.56,39.48,39.49,429400.0,28.5504,28.5576,28.4999,28.5071,429400.0
2014-01-21 10:00:00,39.49,39.5,39.44,39.45,554000.0,28.5071,28.5143,28.471,28.4782,554000.0
2014-01-21 10:10:00,39.44,39.45,39.35,39.42,624500.0,28.471,28.4782,28.406,28.4566,624500.0
2014-01-21 10:20:00,39.42,39.43,39.31,39.32,429700.0,28.4566,28.4638,28.3772,28.3844,429700.0
2014-01-21 10:30:00,39.32,39.34,39.29,39.33,394100.0,28.3844,28.3988,28.3627,28.3916,394100.0
2014-01-21 10:40:00,39.33,39.39,39.3,39.34,545000.0,28.3916,28.4349,28.3699,28.3988,545000.0
2014-01-21 10:50:00,39.33,39.35,39.32,39.34,299900.0,28.3916,28.406,28.3844,28.3988,299900.0
2014-01-21 11:00:00,39.34,39.35,39.22,39.23,683000.0,28.3988,28.406,28.3122,28.3194,683000.0
2014-01-21 11:10:00,39.22,39.22,39.16,39.18,774200.0,28.3122,28.3122,28.2689,28.2833,774200.0
2014-01-21 11:20:00,39.18,39.2,39.16,39.19,518600.0,28.2833,28.2978,28.2689,28.2905,518600.0
2014-01-21 11:30:00,39.19,39.24,39.17,39.21,712700.0,28.2905,28.3266,28.2761,28.305,712700.0
2014-01-21 11:40:00,39.21,39.25,39.18,39.23,327600.0,28.305,28.3338,28.2833,28.3194,327600.0
2014-01-21 11:50:00,39.23,39.24,39.18,39.21,299300.0,28.3194,28.3266,28.2833,28.305,299300.0
2014-01-21 12:00:00,39.21,39.21,39.15,39.15,280200.0,28.305,28.305,28.2617,28.2617,280200.0
2014-01-21 12:10:00,39.15,39.17,39.14,39.15,417000.0,28.2617,28.2761,28.2544,28.2617,417000.0
2014-01-21 12:20:00,39.15,39.21,39.15,39.18,441900.0,28.2617,28.305,28.2617,28.2833,441900.0
2014-01-21 12:30:00,39.18,39.19,39.16,39.16,265100.0,28.2833,28.2905,28.2689,28.2689,265100.0
2014-01-21 12:40:00,39.17,39.2,39.16,39.19,223700.0,28.2761,28.2978,28.2689,28.2905,223700.0
2014-01-21 12:50:00,39.2,39.23,39.18,39.23,370900.0,28.2978,28.3194,28.2833,28.3194,370900.0
2014-01-21 13:00:00,39.23,39.25,39.22,39.25,214700.0,28.3194,28.3338,28.3122,28.3338,214700.0
2014-01-21 13:10:00,39.24,39.26,39.21,39.21,329000.0,28.3266,28.3411,28.305,28.305,329000.0
2014-01-21 13:20:00,39.21,39.25,39.21,39.24,423800.0,28.305,28.3338,28.305,28.3266,423800.0
2014-01-21 13:30:00,39.25,39.31,39.25,39.31,271400.0,28.3338,28.3772,28.3338,28.3772,271400.0
2014-01-21 13:40:00,39.31,39.34,39.3,39.32,318800.0,28.3772,28.3988,28.3699,28.3844,318800.0
2014-01-21 13:50:00,39.33,39.33,39.27,39.27,257900.0,28.3916,28.3916,28.3483,28.3483,257900.0
2014-01-21 14:00:00,39.28,39.29,39.25,39.25,283900.0,28.3555,28.3627,28.3338,28.3338,283900.0
2014-01-21 14:10:00,39.25,39.28,39.25,39.27,315100.0,28.3338,28.3555,28.3338,28.3483,315100.0
2014-01-21 14:20:00,39.26,39.27,39.25,39.26,328400.0,28.3411,28.3483,28.3338,28.3411,328400.0
2014-01-21 14:30:00,39.25,39.31,39.25,39.29,269800.0,28.3338,28.3772,28.3338,28.3627,269800.0
2014-01-21 14:40:00,39.29,39.3,39.25,39.26,282600.0,28.3627,28.3699,28.3338,28.3411,282600.0
2014-01-21 14:50:00,39.26,39.29,39.23,39.29,460400.0,28.3411,28.3627,28.3194,28.3627,460400.0
2014-01-21 15:00:00,39.28,39.32,39.27,39.31,736100.0,28.3555,28.3844,28.3483,28.3772,736100.0
2014-01-21 15:10:00,39.3,39.32,39.28,39.29,615700.0,28.3699,28.3844,28.3555,28.3627,615700.0
2014-01-21 15:20:00,39.29,39.3,39.27,39.28,296100.0,28.3627,28.3699,28.3483,28.3555,296100.0
2014-01-21 15:30:00,39.29,39.36,39.29,39.34,695200.0,28.3627,28.4133,28.3627,28.3988,695200.0
2014-01-21 15:40:00,39.34,39.35,39.3,39.33,737700.0,28.3988,28.406,28.3699,28.3916,737700.0
2014-01-21 15:50:00,39.34,39.35,39.31,39.35,1465800.0,28.3988,28.406,28.3772,28.406,1465800.0
2014-01-22 09:30:00,39.59,39.66,39.57,39.58,607500.0,28.5793,28.6298,28.5648,28.5721,607500.0
2014-01-22 09:40:00,39.58,39.62,39.56,39.61,255100.0,28.5721,28.6009,28.5576,28.5937,255100.0
2014-01-22 09:50:00,39.6,39.63,39.58,39.6,353100.0,28.5865,28.6082,28.5721,28.5865,353100.0
2014-01-22 10:00:00,39.61,39.66,39.6,39.64,428700.0,28.5937,28.6298,28.5865,28.6154,428700.0
2014-01-22 10:10:00,39.65,39.65,39.58,39.6,248200.0,28.6226,28.6226,28.5721,28.5865,248200.0
2014-01-22 10:20:00,39.6,39.65,39.59,39.65,535000.0,28.5865,28.6226,28.5793,28.6226,535000.0
2014-01-22 10:30:00,39.65,39.66,39.59,39.59,480400.0,28.6226,28.6298,28.5793,28.5793,480400.0
2014-01-22 10:40:00,39.59,39.63,39.57,39.57,787400.0,28.5793,28.6082,28.5648,28.5648,787400.0
2014-01-22 10:50:00,39.57,39.57,39.52,39.55,753300.0,28.5648,28.5648,28.5288,28.5504,753300.0
2014-01-22 11:00:00,39.54,39.57,39.53,39.56,300000.0,28.5432,28.5648,28.536,28.5576,300000.0
2014-01-22 11:10:00,39.56,39.56,39.51,39.51,498400.0,28.5576,28.5576,28.5215,28.5215,498400.0
2014-01-22 11:20:00,39.51,39.54,39.49,39.54,277700.0,28.5215,28.5432,28.5071,28.5432,277700.0
2014-01-22 11:30:00,39.53,39.55,39.49,39.51,535000.0,28.536,28.5504,28.5071,28.5215,535000.0
2014-01-22 11:40:00,39.5,39.53,39.5,39.53,185900.0,28.5143,28.536,28.5143,28.536,185900.0
2014-01-22 11:50:00,39.52,39.56,39.52,39.54,323600.0,28.5288,28.5576,28.5288,28.5432,323600.0
2014-01-22 12:00:00,39.53,39.57,39.53,39.57,146800.0,28.536,28.5648,28.536,28.5648,146800.0
2014-01-22 12:10:00,39.56,39.64,39.56,39.63,408200.0,28.5576,28.6154,28.5576,28.6082,408200.0
2014-01-22 12:20:00,39.63,39.65,39.61,39.62,632700.0,28.6082,28.6226,28.5937,28.6009,632700.0
2014-01-22 12:30:00,39.62,39.63,39.59,39.6,414100.0,28.6009,28.6082,28.5793,28.5865,414100.0
2014-01-22 12:40:00,39.6,39.61,39.58,39.61,315300.0,28.5865,28.5937,28.5721,28.5937,315300.0
2014-01-22 12:50:00,39.61,39.64,39.6,39.64,87100.0,28.5937,28.6154,28.5865,28.6154,87100.0
2014-01-22 13:00:00,39.63,39.73,39.63,39.73,402600.0,28.6082,28.6803,28.6082,28.6803,402600.0
2014-01-22 13:10:00,39.74,39.79,39.73,39.79,429900.0,28.6876,28.7237,28.6803,28.7237,429900.0
2014-01-22 13:20:00,39.78,39.81,39.78,39.8,357000.0,28.7164,28.7381,28.7164,28.7309,357000.0
2014-01-22 13:30:00,39.81,39.82,39.71,39.72,375000.0,28.7381,28.7453,28.6659,28.6731,375000.0
2014-01-22 13:40:00,39.73,39.77,39.71,39.75,290100.0,28.6803,28.7092,28.6659,28.6948,290100.0
2014-01-22 13:50:00,39.76,39.77,39.73,39.75,271400.0,28.702,28.7092,28.6803,28.6948,271400.0
2014-01-22 14:00:00,39.75,39.75,39.73,39.73,356400.0,28.6948,28.6948,28.6803,28.6803,356400.0
2014-01-22 14:10:00,39.74,39.77,39.73,39.77,135200.0,28.6876,28.7092,28.6803,28.7092,135200.0
2014-01-22 14:20:00,39.77,39.78,39.75,39.77,147600.0,28.7092,28.7164,28.6948,28.7092,147600.0
2014-01-22 14:30:00,39.77,39.78,39.75,39.77,175600.0,28.7092,28.7164,28.6948,28.7092,175600.0
2014-01-22 14:40:00,39.78,39.78,39.74,39.76,198600.0,28.7164,28.7164,28.6876,28.702,198600.0
2014-01-22 14:50:00,39.76,39.78,39.75,39.78,141700.0,28.702,28.7164,28.6948,28.7164,141700.0
2014-01-22 15:00:00,39.78,39.81,39.78,39.8,191400.0,28.7164,28.7381,28.7164,28.7309,191400.0
2014-01-22 15:10:00,39.8,39.8,39.78,39.79,177900.0,28.7309,28.7309,28.7164,28.7237,177900.0
2014-01-22 15:20:00,39.79,39.82,39.78,39.78,464900.0,28.7237,28.7453,28.7164,28.7164,464900.0
2014-01-22 15:30:00,39.78,39.83,39.78,39.82,377400.0,28.7164,28.7525,28.7164,28.7453,377400.0
2014-01-22 15:40:00,39.82,39.82,39.79,39.8,598200.0,28.7453,28.7453,28.7237,28.7309,598200.0
2014-01-22 15:50:00,39.8,39.85,39.79,39.83,1387900.0,28.7309,28.767,28.7237,28.7525,1387900.0
2014-01-23 09:30:00,39.44,39.45,39.26,39.26,1827200.0,28.471,28.4782,28.3411,28.3411,1827200.0
2014-01-23 09:40:00,39.26,39.32,39.23,39.28,794800.0,28.3411,28.3844,28.3194,28.3555,794800.0
2014-01-23 09:50:00,39.28,39.29,39.19,39.2,610200.0,28.3555,28.3627,28.2905,28.2978,610200.0
2014-01-23 10:00:00,39.2,39.26,39.14,39.18,707000.0,28.2978,28.3411,28.2544,28.2833,707000.0
2014-01-23 10:10:00,39.18,39.19,39.07,39.1,1154500.0,28.2833,28.2905,28.2039,28.2256,1154500.0
2014-01-23 10:20:00,39.1,39.11,39.08,39.1,336200.0,28.2256,28.2328,28.2111,28.2256,336200.0
2014-01-23 10:30:00,39.1,39.11,39.07,39.1,1445500.0,28.2256,28.2328,28.2039,28.2256,1445500.0
2014-01-23 10:40:00,39.1,39.11,39.05,39.06,401100.0,28.2256,28.2328,28.1895,28.1967,401100.0
2014-01-23 10:50:00,39.07,39.07,39.0,39.0,287600.0,28.2039,28.2039,28.1534,28.1534,287600.0
2014-01-23 11:00:00,39.0,39.01,38.96,38.98,366700.0,28.1534,28.1606,28.1245,28.1389,366700.0
2014-01-23 11:10:00,38.97,39.1,38.96,39.09,493600.0,28.1317,28.2256,28.1245,28.2183,493600.0
2014-01-23 11:20:00,39.08,39.09,39.04,39.04,262700.0,28.2111,28.2183,28.1823,28.1823,262700.0
2014-01-23 11:30:00,39.05,39.05,38.97,38.99,168400.0,28.1895,28.1895,28.1317,28.1462,168400.0
2014-01-23 11:40:00,38.98,39.03,38.98,39.0,105300.0,28.1389,28.175,28.1389,28.1534,105300.0
2014-01-23 11:50:00,39.0,39.02,38.98,39.02,130400.0,28.1534,28.1678,28.1389,28.1678,130400.0
2014-01-23 12:00:00,39.01,39.02,38.96,38.96,181900.0,28.1606,28.1678,28.1245,28.1245,181900.0
2014-01-23 12:10:00,38.97,38.97,38.95,38.96,118500.0,28.1317,28.1317,28.1173,28.1245,118500.0
2014-01-23 12:20:00,38.97,38.97,38.9,38.92,372800.0,28.1317,28.1317,28.0812,28.0956,372800.0
2014-01-23 12:30:00,38.92,38.94,38.88,38.94,350200.0,28.0956,28.1101,28.0668,28.1101,350200.0
2014-01-23 12:40:00,38.93,38.97,38.93,38.94,340000.0,28.1028,28.1317,28.1028,28.1101,340000.0
2014-01-23 12:50:00,38.93,38.94,38.85,38.89,303300.0,28.1028,28.1101,28.0451,28.074,303300.0
2014-01-23 13:00:00,38.89,38.89,38.83,38.85,302000.0,28.074,28.074,28.0307,28.0451,302000.0
2014-01-23 13:10:00,38.85,38.85,38.8,38.8,261400.0,28.0451,28.0451,28.009,28.009,261400.0
2014-01-23 13:20:00,38.8,38.85,38.78,38.78,430000.0,28.009,28.0451,27.9946,27.9946,430000.0
2014-01-23 13:30:00,38.78,38.79,38.73,38.74,441000.0,27.9946,28.0018,27.9585,27.9657,441000.0
2014-01-23 13:40:00,38.73,38.74,38.65,38.65,1119400.0,27.9585,27.9657,27.9007,27.9007,1119400.0
2014-01-23 13:50:00,38.65,38.7,38.65,38.65,276300.0,27.9007,27.9368,27.9007,27.9007,276300.0
2014-01-23 14:00:00,38.65,38.73,38.63,38.72,695700.0,27.9007,27.9585,27.8863,27.9512,695700.0
2014-01-23 14:10:00,38.72,38.74,38.7,38.74,277700.0,27.9512,27.9657,27.9368,27.9657,277700.0
2014-01-23 14:20:00,38.74,38.79,38.72,38.75,468100.0,27.9657,28.0018,27.9512,27.9729,468100.0
2014-01-23 14:30:00,38.74,38.75,38.73,38.73,174100.0,27.9657,27.9729,27.9585,27.9585,174100.0
2014-01-23 14:40:00,38.73,38.77,38.71,38.77,203000.0,27.9585,27.9873,27.944,27.9873,203000.0
2014-01-23 14:50:00,38.77,38.86,38.77,38.85,321600.0,27.9873,28.0523,27.9873,28.0451,321600.0
2014-01-23 15:00:00,38.84,38.88,38.81,38.84,365900.0,28.0379,28.0668,28.0162,28.0379,365900.0
2014-01-23 15:10:00,38.83,38.84,38.81,38.82,116100.0,28.0307,28.0379,28.0162,28.0234,116100.0
2014-01-23 15:20:00,38.82,38.86,38.8,38.83,308300.0,28.0234,28.0523,28.009,28.0307,308300.0
2014-01-23 15:30:00,38.83,38.92,38.81,38.9,280800.0,28.0307,28.0956,28.0162,28.0812,280800.0
2014-01-23 15:40:00,38.89,38.93,38.86,38.91,531700.0,28.074,28.1028,28.0523,28.0884,531700.0
2014-01-23 15:50:00,38.91,38.92,38.84,38.88,1602800.0,28.0884,28.0956,28.0379,28.0668,1602800.0
2014-01-24 09:30:00,38.4,38.42,38.24,38.31,1660200.0,27.7202,27.7347,27.6047,27.6553,1660200.0
2014-01-24 09:40:00,38.31,38.34,38.26,38.28,2194800.0,27.6553,27.6769,27.6192,27.6336,2194800.0
2014-01-24 09:50:00,38.28,38.35,38.26,38.32,492300.0,27.6336,27.6842,27.6192,27.6625,492300.0
2014-01-24 10:00:00,38.32,38.38,38.28,38.38,754400.0,27.6625,27.7058,27.6336,27.7058,754400.0
2014-01-24 10:10:00,38.38,38.39,38.25,38.27,1309200.0,27.7058,27.713,27.612,27.6264,1309200.0
2014-01-24 10:20:00,38.26,38.3,38.24,38.27,1173700.0,27.6192,27.6481,27.6047,27.6264,1173700.0
2014-01-24 10:30:00,38.27,38.27,38.14,38.14,1304000.0,27.6264,27.6264,27.5326,27.5326,1304000.0
2014-01-24 10:40:00,38.15,38.15,38.02,38.07,830200.0,27.5398,27.5398,27.4459,27.482,830200.0
2014-01-24 10:50:00,38.07,38.08,38.02,38.02,1178700.0,27.482,27.4892,27.4459,27.4459,1178700.0
2014-01-24 11:00:00,38.02,38.1,38.01,38.02,807600.0,27.4459,27.5037,27.4387,27.4459,807600.0
2014-01-24 11:10:00,38.03,38.05,37.99,37.99,1304000.0,27.4532,27.4676,27.4243,27.4243,1304000.0
2014-01-24 11:20:00,37.99,37.99,37.93,37.94,845000.0,27.4243,27.4243,27.381,27.3882,845000.0
2014-01-24 11:30:00,37.93,38.02,37.92,38.01,882700.0,27.381,27.4459,27.3737,27.4387,882700.0
2014-01-24 11:40:00,38.02,38.09,38.02,38.09,767200.0,27.4459,27.4965,27.4459,27.4965,767200.0
2014-01-24 11:50:00,38.09,38.17,38.08,38.15,514800.0,27.4965,27.5542,27.4892,27.5398,514800.0
2014-01-24 12:00:00,38.14,38.17,38.09,38.13,693500.0,27.5326,27.5542,27.4965,27.5253,693500.0
2014-01-24 12:10:00,38.14,38.17,38.1,38.13,1579900.0,27.5326,27.5542,27.5037,27.5253,1579900.0
2014-01-24 12:20:00,38.14,38.16,38.11,38.14,658900.0,27.5326,27.547,27.5109,27.5326,658900.0
2014-01-24 12:30:00,38.15,38.18,38.09,38.12,528000.0,27.5398,27.5614,27.4965,27.5181,528000.0
2014-01-24 12:40:00,38.12,38.14,38.09,38.11,495800.0,27.5181,27.5326,27.4965,27.5109,495800.0
2014-01-24 12:50:00,38.11,38.18,38.1,38.17,294700.0,27.5109,27.5614,27.5037,27.5542,294700.0
2014-01-24 13:00:00,38.17,38.2,38.13,38.2,476500.0,27.5542,27.5759,27.5253,27.5759,476500.0
2014-01-24 13:10:00,38.2,38.22,38.19,38.19,242100.0,27.5759,27.5903,27.5687,27.5687,242100.0
2014-01-24 13:20:00,38.2,38.21,38.14,38.18,391000.0,27.5759,27.5831,27.5326,27.5614,391000.0
2014-01-24 13:30:00,38.17,38.19,38.13,38.17,354100.0,27.5542,27.5687,27.5253,27.5542,354100.0
2014-01-24 13:40:00,38.17,38.19,38.14,38.16,268900.0,27.5542,27.5687,27.5326,27.547,268900.0
2014-01-24 13:50:00,38.16,38.19,38.14,38.16,519600.0,27.547,27.5687,27.5326,27.547,519600.0
2014-01-24 14:00:00,38.16,38.16,38.1,38.11,753100.0,27.547,27.547,27.5037,27.5109,753100.0
2014-01-24 14:10:00,38.11,38.13,38.04,38.08,514300.0,27.5109,27.5253,27.4604,27.4892,514300.0
2014-01-24 14:20:00,38.08,38.09,38.03,38.08,444500.0,27.4892,27.4965,27.4532,27.4892,444500.0
2014-01-24 14:30:00,38.07,38.11,38.05,38.09,787300.0,27.482,27.5109,27.4676,27.4965,787300.0
2014-01-24 14:40:00,38.09,38.09,38.05,38.08,641700.0,27.4965,27.4965,27.4676,27.4892,641700.0
2014-01-24 14:50:00,38.09,38.11,38.06,38.09,435900.0,27.4965,27.5109,27.4748,27.4965,435900.0
2014-01-24 15:00:00,38.08,38.11,38.05,38.09,399400.0,27.4892,27.5109,27.4676,27.4965,399400.0
2014-01-24 15:10:00,38.1,38.1,38.02,38.03,609200.0,27.5037,27.5037,27.4459,27.4532,609200.0
2014-01-24 15:20:00,38.03,38.04,37.99,38.0,724500.0,27.4532,27.4604,27.4243,27.4315,724500.0
2014-01-24 15:30:00,38.01,38.04,37.98,37.98,573000.0,27.4387,27.4604,27.4171,27.4171,573000.0
2014-01-24 15:40:00,37.98,38.01,37.91,37.93,809100.0,27.4171,27.4387,27.3665,27.381,809100.0
2014-01-24 15:50:00,37.92,37.99,37.92,37.93,2315600.0,27.3737,27.4243,27.3737,27.381,2315600.0
2014-01-27 09:30:00,37.9,37.96,37.82,37.88,1952300.0,27.3593,27.4026,27.3016,27.3449,1952300.0
2014-01-27 09:40:00,37.88,38.0,37.88,37.93,826100.0,27.3449,27.4315,27.3449,27.381,826100.0
2014-01-27 09:50:00,37.92,37.99,37.91,37.95,538900.0,27.3737,27.4243,27.3665,27.3954,538900.0
2014-01-27 10:00:00,37.96,38.01,37.94,37.95,1113000.0,27.4026,27.4387,27.3882,27.3954,1113000.0
2014-01-27 10:10:00,37.96,37.96,37.83,37.84,596500.0,27.4026,27.4026,27.3088,27.316,596500.0
2014-01-27 10:20:00,37.84,37.84,37.67,37.67,503000.0,27.316,27.316,27.1933,27.1933,503000.0
2014-01-27 10:30:00,37.68,37.76,37.65,37.7,761300.0,27.2005,27.2582,27.1788,27.2149,761300.0
2014-01-27 10:40:00,37.7,37.82,37.69,37.8,459200.0,27.2149,27.3016,27.2077,27.2871,459200.0
2014-01-27 10:50:00,37.81,37.84,37.74,37.74,550500.0,27.2943,27.316,27.2438,27.2438,550500.0
2014-01-27 11:00:00,37.75,37.79,37.73,37.77,640700.0,27.251,27.2799,27.2366,27.2655,640700.0
2014-01-27 11:10:00,37.76,37.78,37.69,37.74,677500.0,27.2582,27.2727,27.2077,27.2438,677500.0
2014-01-27 11:20:00,37.75,37.76,37.67,37.67,602000.0,27.251,27.2582,27.1933,27.1933,602000.0
2014-01-27 11:30:00,37.67,37.68,37.58,37.63,467200.0,27.1933,27.2005,27.1283,27.1644,467200.0
2014-01-27 11:40:00,37.63,37.69,37.63,37.65,271000.0,27.1644,27.2077,27.1644,27.1788,271000.0
2014-01-27 11:50:00,37.64,37.65,37.53,37.55,537300.0,27.1716,27.1788,27.0922,27.1066,537300.0
2014-01-27 12:00:00,37.55,37.55,37.46,37.51,1121300.0,27.1066,27.1066,27.0417,27.0778,1121300.0
2014-01-27 12:10:00,37.51,37.52,37.47,37.49,261000.0,27.0778,27.085,27.0489,27.0633,261000.0
2014-01-27 12:20:00,37.49,37.5,37.4,37.45,1892200.0,27.0633,27.0706,26.9984,27.0345,1892200.0
2014-01-27 12:30:00,37.45,37.53,37.41,37.53,894200.0,27.0345,27.0922,27.0056,27.0922,894200.0
2014-01-27 12:40:00,37.53,37.53,37.44,37.48,875600.0,27.0922,27.0922,27.0272,27.0561,875600.0
2014-01-27 12:50:00,37.48,37.5,37.43,37.44,296000.0,27.0561,27.0706,27.02,27.0272,296000.0
2014-01-27 13:00:00,37.45,37.52,37.41,37.5,484200.0,27.0345,27.085,27.0056,27.0706,484200.0
2014-01-27 13:10:00,37.51,37.54,37.48,37.52,371500.0,27.0778,27.0994,27.0561,27.085,371500.0
2014-01-27 13:20:00,37.52,37.53,37.44,37.52,548100.0,27.085,27.0922,27.0272,27.085,548100.0
2014-01-27 13:30:00,37.52,37.53,37.46,37.5,432400.0,27.085,27.0922,27.0417,27.0706,432400.0
2014-01-27 13:40:00,37.5,37.63,37.48,37.6,675300.0,27.0706,27.1644,27.0561,27.1427,675300.0
2014-01-27 13:50:00,37.6,37.6,37.55,37.56,562600.0,27.1427,27.1427,27.1066,27.1139,562600.0
2014-01-27 14:00:00,37.56,37.64,37.56,37.56,695900.0,27.1139,27.1716,27.1139,27.1139,695900.0
2014-01-27 14:10:00,37.57,37.67,37.56,37.63,440200.0,27.1211,27.1933,27.1139,27.1644,440200.0
2014-01-27 14:20:00,37.64,37.7,37.62,37.7,368900.0,27.1716,27.2149,27.1572,27.2149,368900.0
2014-01-27 14:30:00,37.7,37.82,37.7,37.82,562600.0,27.2149,27.3016,27.2149,27.3016,562600.0
2014-01-27 14:40:00,37.82,37.83,37.78,37.8,379000.0,27.3016,27.3088,27.2727,27.2871,379000.0
2014-01-27 14:50:00,37.81,37.88,37.79,37.88,392800.0,27.2943,27.3449,27.2799,27.3449,392800.0
2014-01-27 15:00:00,37.88,37.88,37.84,37.85,728900.0,27.3449,27.3449,27.316,27.3232,728900.0
2014-01-27 15:10:00,37.86,37.93,37.84,37.9,796400.0,27.3304,27.381,27.316,27.3593,796400.0
2014-01-27 15:20:00,37.9,37.9,37.77,37.79,2311000.0,27.3593,27.3593,27.2655,27.2799,2311000.0
2014-01-27 15:30:00,37.79,37.84,37.73,37.82,1676200.0,27.2799,27.316,27.2366,27.3016,1676200.0
2014-01-27 15:40:00,37.82,37.85,37.73,37.77,950900.0,27.3016,27.3232,27.2366,27.2655,950900.0
2014-01-27 15:50:00,37.76,37.79,37.69,37.71,1830200.0,27.2582,27.2799,27.2077,27.2221,1830200.0
2014-01-28 09:30:00,37.9,37.98,37.88,37.92,1014400.0,27.3593,27.4171,27.3449,27.3737,1014400.0
2014-01-28 09:40:00,37.93,38.03,37.92,38.01,936000.0,27.381,27.4532,27.3737,27.4387,936000.0
2014-01-28 09:50:00,38.01,38.05,37.98,38.02,500500.0,27.4387,27.4676,27.4171,27.4459,500500.0
2014-01-28 10:00:00,38.03,38.11,38.02,38.07,540700.0,27.4532,27.5109,27.4459,27.482,540700.0
2014-01-28 10:10:00,38.07,38.07,38.02,38.04,705400.0,27.482,27.482,27.4459,27.4604,705400.0
2014-01-28 10:20:00,38.04,38.07,38.0,38.03,569200.0,27.4604,27.482,27.4315,27.4532,569200.0
2014-01-28 10:30:00,38.02,38.08,38.01,38.02,613200.0,27.4459,27.4892,27.4387,27.4459,613200.0
2014-01-28 10:40:00,38.02,38.04,38.01,38.03,555700.0,27.4459,27.4604,27.4387,27.4532,555700.0
2014-01-28 10:50:00,38.03,38.03,37.99,38.01,363900.0,27.4532,27.4532,27.4243,27.4387,363900.0
2014-01-28 11:00:00,38.01,38.08,38.01,38.02,442900.0,27.4387,27.4892,27.4387,27.4459,442900.0
2014-01-28 11:10:00,38.01,38.04,37.95,37.97,497700.0,27.4387,27.4604,27.3954,27.4098,497700.0
2014-01-28 11:20:00,37.97,37.97,37.91,37.93,579500.0,27.4098,27.4098,27.3665,27.381,579500.0
2014-01-28 11:30:00,37.93,37.94,37.87,37.87,332900.0,27.381,27.3882,27.3376,27.3376,332900.0
2014-01-28 11:40:00,37.88,37.9,37.83,37.83,516600.0,27.3449,27.3593,27.3088,27.3088,516600.0
2014-01-28 11:50:00,37.83,37.9,37.83,37.89,400000.0,27.3088,27.3593,27.3088,27.3521,400000.0
2014-01-28 12:00:00,37.88,37.97,37.87,37.95,335300.0,27.3449,27.4098,27.3376,27.3954,335300.0
2014-01-28 12:10:00,37.95,38.01,37.93,37.99,495700.0,27.3954,27.4387,27.381,27.4243,495700.0
2014-01-28 12:20:00,37.99,38.01,37.96,38.01,185800.0,27.4243,27.4387,27.4026,27.4387,185800.0
2014-01-28 12:30:00,38.0,38.04,38.0,38.01,264800.0,27.4315,27.4604,27.4315,27.4387,264800.0
2014-01-28 12:40:00,38.0,38.01,37.95,37.95,871400.0,27.4315,27.4387,27.3954,27.3954,871400.0
2014-01-28 12:50:00,37.96,37.96,37.93,37.96,205400.0,27.4026,27.4026,27.381,27.4026,205400.0
2014-01-28 13:00:00,37.95,37.98,37.94,37.95,220700.0,27.3954,27.4171,27.3882,27.3954,220700.0
2014-01-28 13:10:00,37.95,38.0,37.95,38.0,328900.0,27.3954,27.4315,27.3954,27.4315,328900.0
2014-01-28 13:20:00,38.0,38.0,37.96,37.97,229600.0,27.4315,27.4315,27.4026,27.4098,229600.0
2014-01-28 13:30:00,37.98,37.99,37.93,37.96,210900.0,27.4171,27.4243,27.381,27.4026,210900.0
2014-01-28 13:40:00,37.96,37.98,37.95,37.95,376900.0,27.4026,27.4171,27.3954,27.3954,376900.0
2014-01-28 13:50:00,37.95,37.97,37.93,37.94,181600.0,27.3954,27.4098,27.381,27.3882,181600.0
2014-01-28 14:00:00,37.94,37.96,37.93,37.95,332100.0,27.3882,27.4026,27.381,27.3954,332100.0
2014-01-28 14:10:00,37.95,37.96,37.93,37.94,355100.0,27.3954,27.4026,27.381,27.3882,355100.0
2014-01-28 14:20:00,37.95,37.97,37.93,37.95,752800.0,27.3954,27.4098,27.381,27.3954,752800.0
2014-01-28 14:30:00,37.96,38.01,37.95,37.99,417800.0,27.4026,27.4387,27.3954,27.4243,417800.0
2014-01-28 14:40:00,38.0,38.01,37.98,38.0,422400.0,27.4315,27.4387,27.4171,27.4315,422400.0
2014-01-28 14:50:00,37.99,38.02,37.97,38.01,455800.0,27.4243,27.4459,27.4098,27.4387,455800.0
2014-01-28 15:00:00,38.0,38.02,37.95,38.0,580700.0,27.4315,27.4459,27.3954,27.4315,580700.0
2014-01-28 15:10:00,37.99,38.0,37.97,38.0,788300.0,27.4243,27.4315,27.4098,27.4315,788300.0
2014-01-28 15:20:00,37.99,38.05,37.99,38.03,592200.0,27.4243,27.4676,27.4243,27.4532,592200.0
2014-01-28 15:30:00,38.03,38.05,38.01,38.02,673800.0,27.4532,27.4676,27.4387,27.4459,673800.0
2014-01-28 15:40:00,38.02,38.04,37.97,37.97,786900.0,27.4459,27.4604,27.4098,27.4098,786900.0
2014-01-28 15:50:00,37.97,37.98,37.93,37.96,2172200.0,27.4098,27.4171,27.381,27.4026,2172200.0
2014-01-29 09:30:00,37.34,37.41,37.19,37.29,1726800.0,26.9551,27.0056,26.8468,26.919,1726800.0
2014-01-29 09:40:00,37.3,37.49,37.3,37.39,1271900.0,26.9262,27.0633,26.9262,26.9911,1271900.0
2014-01-29 09:50:00,37.4,37.48,37.33,37.45,705200.0,26.9984,27.0561,26.9478,27.0345,705200.0
2014-01-29 10:00:00,37.44,37.56,37.44,37.56,676400.0,27.0272,27.1139,27.0272,27.1139,676400.0
2014-01-29 10:10:00,37.55,37.56,37.4,37.43,537900.0,27.1066,27.1139,26.9984,27.02,537900.0
2014-01-29 10:20:00,37.43,37.46,37.35,37.41,569600.0,27.02,27.0417,26.9623,27.0056,569600.0
2014-01-29 10:30:00,37.41,37.5,37.4,37.5,347400.0,27.0056,27.0706,26.9984,27.0706,347400.0
2014-01-29 10:40:00,37.5,37.57,37.45,37.55,693100.0,27.0706,27.1211,27.0345,27.1066,693100.0
2014-01-29 10:50:00,37.56,37.62,37.54,37.61,722400.0,27.1139,27.1572,27.0994,27.15,722400.0
2014-01-29 11:00:00,37.61,37.67,37.6,37.67,344900.0,27.15,27.1933,27.1427,27.1933,344900.0
2014-01-29 11:10:00,37.66,37.72,37.65,37.69,448300.0,27.1861,27.2294,27.1788,27.2077,448300.0
2014-01-29 11:20:00,37.68,37.77,37.67,37.76,382700.0,27.2005,27.2655,27.1933,27.2582,382700.0
2014-01-29 11:30:00,37.76,37.78,37.7,37.7,412100.0,27.2582,27.2727,27.2149,27.2149,412100.0
2014-01-29 11:40:00,37.7,37.72,37.66,37.71,273200.0,27.2149,27.2294,27.1861,27.2221,273200.0
2014-01-29 11:50:00,37.7,37.76,37.69,37.74,251900.0,27.2149,27.2582,27.2077,27.2438,251900.0
2014-01-29 12:00:00,37.75,37.77,37.66,37.67,484600.0,27.251,27.2655,27.1861,27.1933,484600.0
2014-01-29 12:10:00,37.66,37.67,37.57,37.57,777900.0,27.1861,27.1933,27.1211,27.1211,777900.0
2014-01-29 12:20:00,37.57,37.64,37.55,37.55,487900.0,27.1211,27.1716,27.1066,27.1066,487900.0
2014-01-29 12:30:00,37.55,37.58,37.48,37.48,769500.0,27.1066,27.1283,27.0561,27.0561,769500.0
2014-01-29 12:40:00,37.48,37.55,37.48,37.51,432000.0,27.0561,27.1066,27.0561,27.0778,432000.0
2014-01-29 12:50:00,37.51,37.52,37.48,37.49,412400.0,27.0778,27.085,27.0561,27.0633,412400.0
2014-01-29 13:00:00,37.49,37.49,37.44,37.49,376300.0,27.0633,27.0633,27.0272,27.0633,376300.0
2014-01-29 13:10:00,37.48,37.52,37.44,37.49,438100.0,27.0561,27.085,27.0272,27.0633,438100.0
2014-01-29 13:20:00,37.48,37.53,37.48,37.49,433900.0,27.0561,27.0922,27.0561,27.0633,433900.0
2014-01-29 13:30:00,37.5,37.55,37.48,37.5,1345200.0,27.0706,27.1066,27.0561,27.0706,1345200.0
2014-01-29 13:40:00,37.5,37.51,37.45,37.49,461400.0,27.0706,27.0778,27.0345,27.0633,461400.0
2014-01-29 13:50:00,37.48,37.58,37.48,37.51,310100.0,27.0561,27.1283,27.0561,27.0778,310100.0
2014-01-29 14:00:00,37.52,37.58,37.34,37.46,1794200.0,27.085,27.1283,26.9551,27.0417,1794200.0
2014-01-29 14:10:00,37.46,37.46,37.22,37.27,931800.0,27.0417,27.0417,26.8684,26.9045,931800.0
2014-01-29 14:20:00,37.27,37.44,37.21,37.41,880100.0,26.9045,27.0272,26.8612,27.0056,880100.0
2014-01-29 14:30:00,37.4,37.52,37.35,37.5,769100.0,26.9984,27.085,26.9623,27.0706,769100.0
2014-01-29 14:40:00,37.51,37.54,37.36,37.36,756700.0,27.0778,27.0994,26.9695,26.9695,756700.0
2014-01-29 14:50:00,37.36,37.43,37.28,37.28,573800.0,26.9695,27.02,26.9117,26.9117,573800.0
2014-01-29 15:00:00,37.28,37.36,37.25,37.31,927400.0,26.9117,26.9695,26.8901,26.9334,927400.0
2014-01-29 15:10:00,37.32,37.34,37.19,37.21,880800.0,26.9406,26.9551,26.8468,26.8612,880800.0
2014-01-29 15:20:00,37.21,37.31,37.2,37.25,731200.0,26.8612,26.9334,26.854,26.8901,731200.0
2014-01-29 15:30:00,37.24,37.32,37.21,37.29,735200.0,26.8829,26.9406,26.8612,26.919,735200.0
2014-01-29 15:40:00,37.29,37.41,37.25,37.35,982800.0,26.919,27.0056,26.8901,26.9623,982800.0
2014-01-29 15:50:00,37.35,37.36,37.28,37.3,3038600.0,26.9623,26.9695,26.9117,26.9262,3038600.0
2014-01-30 09:30:00,37.87,37.95,37.82,37.89,1859400.0,27.3376,27.3954,27.3016,27.3521,1859400.0
2014-01-30 09:40:00,37.88,37.9,37.73,37.75,681800.0,27.3449,27.3593,27.2366,27.251,681800.0
2014-01-30 09:50:00,37.76,37.78,37.69,37.69,806600.0,27.2582,27.2727,27.2077,27.2077,806600.0
2014-01-30 10:00:00,37.7,37.75,37.66,37.69,1205100.0,27.2149,27.251,27.1861,27.2077,1205100.0
2014-01-30 10:10:00,37.7,37.74,37.65,37.68,767500.0,27.2149,27.2438,27.1788,27.2005,767500.0
2014-01-30 10:20:00,37.68,37.73,37.66,37.68,533700.0,27.2005,27.2366,27.1861,27.2005,533700.0
2014-01-30 10:30:00,37.69,37.79,37.69,37.78,478800.0,27.2077,27.2799,27.2077,27.2727,478800.0
2014-01-30 10:40:00,37.78,37.8,37.75,37.75,438200.0,27.2727,27.2871,27.251,27.251,438200.0
2014-01-30 10:50:00,37.75,37.8,37.74,37.77,284500.0,27.251,27.2871,27.2438,27.2655,284500.0
2014-01-30 11:00:00,37.77,37.8,37.76,37.77,391400.0,27.2655,27.2871,27.2582,27.2655,391400.0
2014-01-30 11:10:00,37.77,37.83,37.75,37.8,306500.0,27.2655,27.3088,27.251,27.2871,306500.0
2014-01-30 11:20:00,37.79,37.85,37.75,37.76,1473300.0,27.2799,27.3232,27.251,27.2582,1473300.0
2014-01-30 11:30:00,37.76,37.82,37.76,37.81,315900.0,27.2582,27.3016,27.2582,27.2943,315900.0
2014-01-30 11:40:00,37.81,37.84,37.8,37.82,965100.0,27.2943,27.316,27.2871,27.3016,965100.0
2014-01-30 11:50:00,37.82,37.92,37.82,37.89,527700.0,27.3016,27.3737,27.3016,27.3521,527700.0
2014-01-30 12:00:00,37.9,37.9,37.87,37.89,210600.0,27.3593,27.3593,27.3376,27.3521,210600.0
2014-01-30 12:10:00,37.89,37.9,37.85,37.86,465100.0,27.3521,27.3593,27.3232,27.3304,465100.0
2014-01-30 12:20:00,37.86,37.86,37.79,37.79,289900.0,27.3304,27.3304,27.2799,27.2799,289900.0
2014-01-30 12:30:00,37.79,37.87,37.79,37.86,494300.0,27.2799,27.3376,27.2799,27.3304,494300.0
2014-01-30 12:40:00,37.87,37.89,37.83,37.83,236700.0,27.3376,27.3521,27.3088,27.3088,236700.0
2014-01-30 12:50:00,37.84,37.84,37.8,37.8,579700.0,27.316,27.316,27.2871,27.2871,579700.0
2014-01-30 13:00:00,37.79,37.8,37.71,37.71,1069500.0,27.2799,27.2871,27.2221,27.2221,1069500.0
2014-01-30 13:10:00,37.71,37.73,37.66,37.72,930800.0,27.2221,27.2366,27.1861,27.2294,930800.0
2014-01-30 13:20:00,37.72,37.73,37.71,37.72,306400.0,27.2294,27.2366,27.2221,27.2294,306400.0
2014-01-30 13:30:00,37.72,37.73,37.68,37.68,160400.0,27.2294,27.2366,27.2005,27.2005,160400.0
2014-01-30 13:40:00,37.68,37.71,37.66,37.68,452600.0,27.2005,27.2221,27.1861,27.2005,452600.0
2014-01-30 13:50:00,37.68,37.69,37.65,37.66,299400.0,27.2005,27.2077,27.1788,27.1861,299400.0
2014-01-30 14:00:00,37.66,37.69,37.6,37.6,336400.0,27.1861,27.2077,27.1427,27.1427,336400.0
2014-01-30 14:10:00,37.6,37.62,37.57,37.58,935700.0,27.1427,27.1572,27.1211,27.1283,935700.0
2014-01-30 14:20:00,37.58,37.63,37.58,37.63,1270800.0,27.1283,27.1644,27.1283,27.1644,1270800.0
2014-01-30 14:30:00,37.63,37.66,37.61,37.64,254200.0,27.1644,27.1861,27.15,27.1716,254200.0
2014-01-30 14:40:00,37.64,37.69,37.63,37.64,432200.0,27.1716,27.2077,27.1644,27.1716,432200.0
2014-01-30 14:50:00,37.64,37.72,37.64,37.71,281100.0,27.1716,27.2294,27.1716,27.2221,281100.0
2014-01-30 15:00:00,37.72,37.77,37.71,37.73,428200.0,27.2294,27.2655,27.2221,27.2366,428200.0
2014-01-30 15:10:00,37.73,37.78,37.73,37.77,427000.0,27.2366,27.2727,27.2366,27.2655,427000.0
2014-01-30 15:20:00,37.77,37.78,37.74,37.76,227100.0,27.2655,27.2727,27.2438,27.2582,227100.0
2014-01-30 15:30:00,37.75,37.77,37.72,37.75,276900.0,27.251,27.2655,27.2294,27.251,276900.0
2014-01-30 15:40:00,37.76,37.77,37.72,37.73,646600.0,27.2582,27.2655,27.2294,27.2366,646600.0
2014-01-30 15:50:00,37.73,37.74,37.66,37.7,1496800.0,27.2366,27.2438,27.1861,27.2149,1496800.0
2014-01-31 09:30:00,37.25,37.35,37.21,37.31,1170600.0,26.8901,26.9623,26.8612,26.9334,1170600.0
2014-01-31 09:40:00,37.31,37.45,37.21,37.44,1713900.0,26.9334,27.0345,26.8612,27.0272,1713900.0
2014-01-31 09:50:00,37.45,37.47,37.33,37.36,1065300.0,27.0345,27.0489,26.9478,26.9695,1065300.0
2014-01-31 10:00:00,37.36,37.45,37.36,37.41,1175900.0,26.9695,27.0345,26.9695,27.0056,1175900.0
2014-01-31 10:10:00,37.42,37.49,37.41,37.47,636700.0,27.0128,27.0633,27.0056,27.0489,636700.0
2014-01-31 10:20:00,37.47,37.49,37.37,37.38,308200.0,27.0489,27.0633,26.9767,26.9839,308200.0
2014-01-31 10:30:00,37.38,37.41,37.35,37.39,521400.0,26.9839,27.0056,26.9623,26.9911,521400.0
2014-01-31 10:40:00,37.4,37.45,37.37,37.45,1219100.0,26.9984,27.0345,26.9767,27.0345,1219100.0
2014-01-31 10:50:00,37.45,37.5,37.44,37.48,729900.0,27.0345,27.0706,27.0272,27.0561,729900.0
2014-01-31 11:00:00,37.49,37.64,37.47,37.62,441900.0,27.0633,27.1716,27.0489,27.1572,441900.0
2014-01-31 11:10:00,37.62,37.64,37.58,37.59,509300.0,27.1572,27.1716,27.1283,27.1355,509300.0
2014-01-31 11:20:00,37.59,37.68,37.58,37.68,407300.0,27.1355,27.2005,27.1283,27.2005,407300.0
2014-01-31 11:30:00,37.68,37.71,37.6,37.64,624000.0,27.2005,27.2221,27.1427,27.1716,624000.0
2014-01-31 11:40:00,37.64,37.65,37.6,37.62,768800.0,27.1716,27.1788,27.1427,27.1572,768800.0
2014-01-31 11:50:00,37.62,37.66,37.58,37.66,480400.0,27.1572,27.1861,27.1283,27.1861,480400.0
2014-01-31 12:00:00,37.67,37.73,37.66,37.72,240400.0,27.1933,27.2366,27.1861,27.2294,240400.0
2014-01-31 12:10:00,37.72,37.73,37.67,37.69,224200.0,27.2294,27.2366,27.1933,27.2077,224200.0
2014-01-31 12:20:00,37.68,37.69,37.62,37.67,248600.0,27.2005,27.2077,27.1572,27.1933,248600.0
2014-01-31 12:30:00,37.67,37.67,37.6,37.63,398400.0,27.1933,27.1933,27.1427,27.1644,398400.0
2014-01-31 12:40:00,37.62,37.7,37.59,37.67,318500.0,27.1572,27.2149,27.1355,27.1933,318500.0
2014-01-31 12:50:00,37.68,37.69,37.65,37.67,177500.0,27.2005,27.2077,27.1788,27.1933,177500.0
2014-01-31 13:00:00,37.66,37.67,37.6,37.64,288000.0,27.1861,27.1933,27.1427,27.1716,288000.0
2014-01-31 13:10:00,37.64,37.65,37.6,37.61,482800.0,27.1716,27.1788,27.1427,27.15,482800.0
2014-01-31 13:20:00,37.61,37.66,37.6,37.64,397400.0,27.15,27.1861,27.1427,27.1716,397400.0
2014-01-31 13:30:00,37.64,37.67,37.63,37.65,248500.0,27.1716,27.1933,27.1644,27.1788,248500.0
2014-01-31 13:40:00,37.66,37.76,37.65,37.76,241600.0,27.1861,27.2582,27.1788,27.2582,241600.0
2014-01-31 13:50:00,37.76,37.81,37.76,37.8,462700.0,27.2582,27.2943,27.2582,27.2871,462700.0
2014-01-31 14:00:00,37.81,37.82,37.76,37.76,508000.0,27.2943,27.3016,27.2582,27.2582,508000.0
2014-01-31 14:10:00,37.77,37.8,37.75,37.78,284500.0,27.2655,27.2871,27.251,27.2727,284500.0
2014-01-31 14:20:00,37.78,37.8,37.76,37.8,302600.0,27.2727,27.2871,27.2582,27.2871,302600.0
2014-01-31 14:30:00,37.8,37.81,37.77,37.79,405200.0,27.2871,27.2943,27.2655,27.2799,405200.0
2014-01-31 14:40:00,37.8,37.87,37.79,37.87,461700.0,27.2871,27.3376,27.2799,27.3376,461700.0
2014-01-31 14:50:00,37.87,37.87,37.77,37.79,528500.0,27.3376,27.3376,27.2655,27.2799,528500.0
2014-01-31 15:00:00,37.79,37.8,37.7,37.7,560000.0,27.2799,27.2871,27.2149,27.2149,560000.0
2014-01-31 15:10:00,37.7,37.77,37.69,37.72,518900.0,27.2149,27.2655,27.2077,27.2294,518900.0
2014-01-31 15:20:00,37.72,37.76,37.7,37.75,816500.0,27.2294,27.2582,27.2149,27.251,816500.0
2014-01-31 15:30:00,37.74,37.79,37.71,37.73,886400.0,27.2438,27.2799,27.2221,27.2366,886400.0
2014-01-31 15:40:00,37.72,37.73,37.64,37.68,957500.0,27.2294,27.2366,27.1716,27.2005,957500.0
2014-01-31 15:50:00,37.68,37.7,37.57,37.69,2227200.0,27.2005,27.2149,27.1211,27.2077,2227200.0
2014-02-03 09:30:00,37.5,37.51,37.43,37.45,1532300.0,27.0706,27.0778,27.02,27.0345,1532300.0
2014-02-03 09:40:00,37.44,37.44,37.25,37.28,1549100.0,27.0272,27.0272,26.8901,26.9117,1549100.0
2014-02-03 09:50:00,37.28,37.33,37.27,37.27,1262700.0,26.9117,26.9478,26.9045,26.9045,1262700.0
2014-02-03 10:00:00,37.27,37.31,37.13,37.28,1625100.0,26.9045,26.9334,26.8035,26.9117,1625100.0
2014-02-03 10:10:00,37.28,37.28,37.09,37.09,1740700.0,26.9117,26.9117,26.7746,26.7746,1740700.0
2014-02-03 10:20:00,37.1,37.18,37.09,37.17,1695500.0,26.7818,26.8396,26.7746,26.8323,1695500.0
2014-02-03 10:30:00,37.17,37.29,37.14,37.28,1232900.0,26.8323,26.919,26.8107,26.9117,1232900.0
2014-02-03 10:40:00,37.29,37.35,37.24,37.3,1009600.0,26.919,26.9623,26.8829,26.9262,1009600.0
2014-02-03 10:50:00,37.31,37.34,37.22,37.26,334500.0,26.9334,26.9551,26.8684,26.8973,334500.0
2014-02-03 11:00:00,37.26,37.26,37.11,37.12,433800.0,26.8973,26.8973,26.789,26.7962,433800.0
2014-02-03 11:10:00,37.12,37.18,37.08,37.17,570000.0,26.7962,26.8396,26.7674,26.8323,570000.0
2014-02-03 11:20:00,37.18,37.2,37.16,37.17,535600.0,26.8396,26.854,26.8251,26.8323,535600.0
2014-02-03 11:30:00,37.16,37.22,37.15,37.16,370900.0,26.8251,26.8684,26.8179,26.8251,370900.0
2014-02-03 11:40:00,37.16,37.16,37.05,37.05,403600.0,26.8251,26.8251,26.7457,26.7457,403600.0
2014-02-03 11:50:00,37.05,37.09,36.98,36.98,567600.0,26.7457,26.7746,26.6952,26.6952,567600.0
2014-02-03 12:00:00,36.98,37.01,36.91,36.98,365500.0,26.6952,26.7168,26.6446,26.6952,365500.0
2014-02-03 12:10:00,36.98,36.98,36.92,36.94,647400.0,26.6952,26.6952,26.6519,26.6663,647400.0
2014-02-03 12:20:00,36.95,36.98,36.89,36.97,731200.0,26.6735,26.6952,26.6302,26.688,731200.0
2014-02-03 12:30:00,36.97,37.04,36.96,36.98,518300.0,26.688,26.7385,26.6807,26.6952,518300.0
2014-02-03 12:40:00,36.98,37.03,36.97,37.0,193300.0,26.6952,26.7313,26.688,26.7096,193300.0
2014-02-03 12:50:00,37.0,37.01,36.93,36.93,302900.0,26.7096,26.7168,26.6591,26.6591,302900.0
2014-02-03 13:00:00,36.93,36.97,36.85,36.88,540200.0,26.6591,26.688,26.6013,26.623,540200.0
2014-02-03 13:10:00,36.88,36.92,36.84,36.84,390300.0,26.623,26.6519,26.5941,26.5941,390300.0
2014-02-03 13:20:00,36.84,36.86,36.78,36.8,270100.0,26.5941,26.6085,26.5508,26.5652,270100.0
2014-02-03 13:30:00,36.79,36.83,36.77,36.77,513600.0,26.558,26.5869,26.5436,26.5436,513600.0
2014-02-03 13:40:00,36.77,36.83,36.74,36.78,373700.0,26.5436,26.5869,26.5219,26.5508,373700.0
2014-02-03 13:50:00,36.78,36.84,36.75,36.8,340700.0,26.5508,26.5941,26.5291,26.5652,340700.0
2014-02-03 14:00:00,36.8,36.87,36.79,36.81,599000.0,26.5652,26.6158,26.558,26.5725,599000.0
2014-02-03 14:10:00,36.81,36.9,36.81,36.88,398600.0,26.5725,26.6374,26.5725,26.623,398600.0
2014-02-03 14:20:00,36.88,36.89,36.82,36.85,431600.0,26.623,26.6302,26.5797,26.6013,431600.0
2014-02-03 14:30:00,36.85,36.85,36.76,36.79,705200.0,26.6013,26.6013,26.5364,26.558,705200.0
2014-02-03 14:40:00,36.8,36.81,36.75,36.78,486100.0,26.5652,26.5725,26.5291,26.5508,486100.0
2014-02-03 14:50:00,36.78,36.79,36.7,36.7,793700.0,26.5508,26.558,26.493,26.493,793700.0
2014-02-03 15:00:00,36.69,36.75,36.68,36.73,923000.0,26.4858,26.5291,26.4786,26.5147,923000.0
2014-02-03 15:10:00,36.73,36.8,36.7,36.77,577400.0,26.5147,26.5652,26.493,26.5436,577400.0
2014-02-03 15:20:00,36.77,36.8,36.72,36.8,550100.0,26.5436,26.5652,26.5075,26.5652,550100.0
2014-02-03 15:30:00,36.8,36.83,36.77,36.79,704000.0,26.5652,26.5869,26.5436,26.558,704000.0
2014-02-03 15:40:00,36.8,36.8,36.67,36.68,516500.0,26.5652,26.5652,26.4714,26.4786,516500.0
2014-02-03 15:50:00,36.69,36.74,36.65,36.7,1800700.0,26.4858,26.5219,26.457,26.493,1800700.0
2014-02-04 09:30:00,37.29,37.34,37.26,37.28,1341300.0,26.919,26.9551,26.8973,26.9117,1341300.0
2014-02-04 09:40:00,37.28,37.32,37.23,37.3,1238700.0,26.9117,26.9406,26.8756,26.9262,1238700.0
2014-02-04 09:50:00,37.3,37.5,37.28,37.47,938500.0,26.9262,27.0706,26.9117,27.0489,938500.0
2014-02-04 10:00:00,37.46,37.55,37.46,37.52,1158800.0,27.0417,27.1066,27.0417,27.085,1158800.0
2014-02-04 10:10:00,37.52,37.55,37.45,37.48,733400.0,27.085,27.1066,27.0345,27.0561,733400.0
2014-02-04 10:20:00,37.47,37.5,37.43,37.49,582000.0,27.0489,27.0706,27.02,27.0633,582000.0
2014-02-04 10:30:00,37.49,37.56,37.49,37.52,613100.0,27.0633,27.1139,27.0633,27.085,613100.0
2014-02-04 10:40:00,37.53,37.54,37.47,37.5,567300.0,27.0922,27.0994,27.0489,27.0706,567300.0
2014-02-04 10:50:00,37.5,37.52,37.46,37.48,436100.0,27.0706,27.085,27.0417,27.0561,436100.0
2014-02-04 11:00:00,37.47,37.6,37.45,37.55,571800.0,27.0489,27.1427,27.0345,27.1066,571800.0
2014-02-04 11:10:00,37.55,37.59,37.53,37.54,659500.0,27.1066,27.1355,27.0922,27.0994,659500.0
2014-02-04 11:20:00,37.53,37.56,37.51,37.52,258900.0,27.0922,27.1139,27.0778,27.085,258900.0
2014-02-04 11:30:00,37.52,37.54,37.49,37.53,282900.0,27.085,27.0994,27.0633,27.0922,282900.0
2014-02-04 11:40:00,37.53,37.55,37.5,37.55,291300.0,27.0922,27.1066,27.0706,27.1066,291300.0
2014-02-04 11:50:00,37.54,37.57,37.51,37.57,360200.0,27.0994,27.1211,27.0778,27.1211,360200.0
2014-02-04 12:00:00,37.57,37.59,37.52,37.52,201100.0,27.1211,27.1355,27.085,27.085,201100.0
2014-02-04 12:10:00,37.52,37.6,37.52,37.57,213400.0,27.085,27.1427,27.085,27.1211,213400.0
2014-02-04 12:20:00,37.56,37.63,37.55,37.56,262700.0,27.1139,27.1644,27.1066,27.1139,262700.0
2014-02-04 12:30:00,37.57,37.65,37.56,37.59,214100.0,27.1211,27.1788,27.1139,27.1355,214100.0
2014-02-04 12:40:00,37.58,37.63,37.58,37.59,138700.0,27.1283,27.1644,27.1283,27.1355,138700.0
2014-02-04 12:50:00,37.6,37.65,37.58,37.64,240700.0,27.1427,27.1788,27.1283,27.1716,240700.0
2014-02-04 13:00:00,37.65,37.71,37.64,37.7,396200.0,27.1788,27.2221,27.1716,27.2149,396200.0
2014-02-04 13:10:00,37.7,37.71,37.6,37.66,347900.0,27.2149,27.2221,27.1427,27.1861,347900.0
2014-02-04 13:20:00,37.66,37.67,37.64,37.65,185700.0,27.1861,27.1933,27.1716,27.1788,185700.0
2014-02-04 13:30:00,37.65,37.65,37.59,37.63,512600.0,27.1788,27.1788,27.1355,27.1644,512600.0
2014-02-04 13:40:00,37.62,37.64,37.6,37.62,296600.0,27.1572,27.1716,27.1427,27.1572,296600.0
2014-02-04 13:50:00,37.62,37.63,37.54,37.55,447900.0,27.1572,27.1644,27.0994,27.1066,447900.0
2014-02-04 14:00:00,37.55,37.56,37.48,37.55,664600.0,27.1066,27.1139,27.0561,27.1066,664600.0
2014-02-04 14:10:00,37.55,37.62,37.52,37.55,457400.0,27.1066,27.1572,27.085,27.1066,457400.0
2014-02-04 14:20:00,37.55,37.64,37.54,37.59,476500.0,27.1066,27.1716,27.0994,27.1355,476500.0
2014-02-04 14:30:00,37.59,37.6,37.54,37.56,373600.0,27.1355,27.1427,27.0994,27.1139,373600.0
2014-02-04 14:40:00,37.56,37.64,37.56,37.58,762200.0,27.1139,27.1716,27.1139,27.1283,762200.0
2014-02-04 14:50:00,37.58,37.65,37.57,37.62,543800.0,27.1283,27.1788,27.1211,27.1572,543800.0
2014-02-04 15:00:00,37.61,37.64,37.6,37.63,320800.0,27.15,27.1716,27.1427,27.1644,320800.0
2014-02-04 15:10:00,37.63,37.64,37.59,37.63,379900.0,27.1644,27.1716,27.1355,27.1644,379900.0
2014-02-04 15:20:00,37.63,37.64,37.5,37.52,511800.0,27.1644,27.1716,27.0706,27.085,511800.0
2014-02-04 15:30:00,37.52,37.61,37.49,37.58,623300.0,27.085,27.15,27.0633,27.1283,623300.0
2014-02-04 15:40:00,37.58,37.62,37.55,37.55,421600.0,27.1283,27.1572,27.1066,27.1066,421600.0
2014-02-04 15:50:00,37.55,37.57,37.51,37.51,1711200.0,27.1066,27.1211,27.0778,27.0778,1711200.0
2014-02-05 09:30:00,37.4,37.49,37.37,37.37,1035300.0,26.9984,27.0633,26.9767,26.9767,1035300.0
2014-02-05 09:40:00,37.37,37.39,37.2,37.2,657400.0,26.9767,26.9911,26.854,26.854,657400.0
2014-02-05 09:50:00,37.21,37.35,37.2,37.35,1260100.0,26.8612,26.9623,26.854,26.9623,1260100.0
2014-02-05 10:00:00,37.33,37.48,37.27,37.27,1234000.0,26.9478,27.0561,26.9045,26.9045,1234000.0
2014-02-05 10:10:00,37.27,37.33,37.19,37.23,844000.0,26.9045,26.9478,26.8468,26.8756,844000.0
2014-02-05 10:20:00,37.23,37.24,37.16,37.16,616400.0,26.8756,26.8829,26.8251,26.8251,616400.0
2014-02-05 10:30:00,37.16,37.29,37.13,37.25,469500.0,26.8251,26.919,26.8035,26.8901,469500.0
2014-02-05 10:40:00,37.25,37.3,37.19,37.24,385200.0,26.8901,26.9262,26.8468,26.8829,385200.0
2014-02-05 10:50:00,37.23,37.28,37.21,37.24,271000.0,26.8756,26.9117,26.8612,26.8829,271000.0
2014-02-05 11:00:00,37.24,37.24,37.15,37.19,316300.0,26.8829,26.8829,26.8179,26.8468,316300.0
2014-02-05 11:10:00,37.19,37.3,37.19,37.24,383800.0,26.8468,26.9262,26.8468,26.8829,383800.0
2014-02-05 11:20:00,37.24,37.37,37.23,37.34,406900.0,26.8829,26.9767,26.8756,26.9551,406900.0
2014-02-05 11:30:00,37.34,37.41,37.34,37.36,372600.0,26.9551,27.0056,26.9551,26.9695,372600.0
2014-02-05 11:40:00,37.35,37.44,37.35,37.41,284900.0,26.9623,27.0272,26.9623,27.0056,284900.0
2014-02-05 11:50:00,37.41,37.48,37.39,37.45,452200.0,27.0056,27.0561,26.9911,27.0345,452200.0
2014-02-05 12:00:00,37.45,37.49,37.44,37.47,497100.0,27.0345,27.0633,27.0272,27.0489,497100.0
2014-02-05 12:10:00,37.46,37.46,37.36,37.43,177900.0,27.0417,27.0417,26.9695,27.02,177900.0
2014-02-05 12:20:00,37.43,37.47,37.38,37.38,166800.0,27.02,27.0489,26.9839,26.9839,166800.0
2014-02-05 12:30:00,37.38,37.43,37.36,37.37,106700.0,26.9839,27.02,26.9695,26.9767,106700.0
2014-02-05 12:40:00,37.36,37.39,37.36,37.38,206800.0,26.9695,26.9911,26.9695,26.9839,206800.0
2014-02-05 12:50:00,37.38,37.42,37.37,37.39,136900.0,26.9839,27.0128,26.9767,26.9911,136900.0
2014-02-05 13:00:00,37.39,37.58,37.39,37.58,326300.0,26.9911,27.1283,26.9911,27.1283,326300.0
2014-02-05 13:10:00,37.59,37.6,37.55,37.59,102900.0,27.1355,27.1427,27.1066,27.1355,102900.0
2014-02-05 13:20:00,37.59,37.59,37.52,37.55,116700.0,27.1355,27.1355,27.085,27.1066,116700.0
2014-02-05 13:30:00,37.56,37.58,37.54,37.58,123500.0,27.1139,27.1283,27.0994,27.1283,123500.0
2014-02-05 13:40:00,37.58,37.61,37.55,37.57,143900.0,27.1283,27.15,27.1066,27.1211,143900.0
2014-02-05 13:50:00,37.57,37.62,37.57,37.59,128000.0,27.1211,27.1572,27.1211,27.1355,128000.0
2014-02-05 14:00:00,37.59,37.63,37.57,37.6,118900.0,27.1355,27.1644,27.1211,27.1427,118900.0
2014-02-05 14:10:00,37.59,37.6,37.55,37.55,145800.0,27.1355,27.1427,27.1066,27.1066,145800.0
2014-02-05 14:20:00,37.55,37.6,37.55,37.58,349000.0,27.1066,27.1427,27.1066,27.1283,349000.0
2014-02-05 14:30:00,37.57,37.59,37.48,37.51,650100.0,27.1211,27.1355,27.0561,27.0778,650100.0
2014-02-05 14:40:00,37.51,37.51,37.47,37.48,262600.0,27.0778,27.0778,27.0489,27.0561,262600.0
2014-02-05 14:50:00,37.49,37.53,37.42,37.45,324500.0,27.0633,27.0922,27.0128,27.0345,324500.0
2014-02-05 15:00:00,37.46,37.49,37.42,37.48,278400.0,27.0417,27.0633,27.0128,27.0561,278400.0
2014-02-05 15:10:00,37.47,37.53,37.46,37.49,307400.0,27.0489,27.0922,27.0417,27.0633,307400.0
2014-02-05 15:20:00,37.49,37.51,37.44,37.51,303300.0,27.0633,27.0778,27.0272,27.0778,303300.0
2014-02-05 15:30:00,37.51,37.51,37.4,37.42,1228700.0,27.0778,27.0778,26.9984,27.0128,1228700.0
2014-02-05 15:40:00,37.43,37.51,37.4,37.49,653400.0,27.02,27.0778,26.9984,27.0633,653400.0
2014-02-05 15:50:00,37.49,37.49,37.38,37.38,637100.0,27.0633,27.0633,26.9839,26.9839,637100.0
2014-02-06 09:30:00,37.65,37.83,37.59,37.82,1289800.0,27.1788,27.3088,27.1355,27.3016,1289800.0
2014-02-06 09:40:00,37.82,37.95,37.82,37.95,1225600.0,27.3016,27.3954,27.3016,27.3954,1225600.0
2014-02-06 09:50:00,37.95,38.04,37.94,38.01,670500.0,27.3954,27.4604,27.3882,27.4387,670500.0
2014-02-06 10:00:00,38.0,38.03,37.93,37.96,4217700.0,27.4315,27.4532,27.381,27.4026,4217700.0
2014-02-06 10:10:00,37.97,38.0,37.91,37.98,809000.0,27.4098,27.4315,27.3665,27.4171,809000.0
2014-02-06 10:20:00,37.98,38.01,37.95,37.98,793200.0,27.4171,27.4387,27.3954,27.4171,793200.0
2014-02-06 10:30:00,37.98,38.06,37.98,38.05,810300.0,27.4171,27.4748,27.4171,27.4676,810300.0
2014-02-06 10:40:00,38.06,38.13,38.05,38.12,622200.0,27.4748,27.5253,27.4676,27.5181,622200.0
2014-02-06 10:50:00,38.11,38.13,38.04,38.08,599800.0,27.5109,27.5253,27.4604,27.4892,599800.0
2014-02-06 11:00:00,38.08,38.12,38.05,38.09,441700.0,27.4892,27.5181,27.4676,27.4965,441700.0
2014-02-06 11:10:00,38.08,38.13,38.08,38.08,409800.0,27.4892,27.5253,27.4892,27.4892,409800.0
2014-02-06 11:20:00,38.08,38.09,38.06,38.06,779900.0,27.4892,27.4965,27.4748,27.4748,779900.0
2014-02-06 11:30:00,38.07,38.09,38.06,38.07,246100.0,27.482,27.4965,27.4748,27.482,246100.0
2014-02-06 11:40:00,38.07,38.1,38.06,38.08,359800.0,27.482,27.5037,27.4748,27.4892,359800.0
2014-02-06 11:50:00,38.07,38.1,38.03,38.05,299500.0,27.482,27.5037,27.4532,27.4676,299500.0
2014-02-06 12:00:00,38.05,38.1,38.05,38.09,412000.0,27.4676,27.5037,27.4676,27.4965,412000.0
2014-02-06 12:10:00,38.09,38.1,38.05,38.06,810600.0,27.4965,27.5037,27.4676,27.4748,810600.0
2014-02-06 12:20:00,38.06,38.07,38.03,38.03,199400.0,27.4748,27.482,27.4532,27.4532,199400.0
2014-02-06 12:30:00,38.04,38.05,38.01,38.02,469000.0,27.4604,27.4676,27.4387,27.4459,469000.0
2014-02-06 12:40:00,38.03,38.07,38.01,38.01,391700.0,27.4532,27.482,27.4387,27.4387,391700.0
2014-02-06 12:50:00,38.01,38.02,37.99,37.99,350700.0,27.4387,27.4459,27.4243,27.4243,350700.0
2014-02-06 13:00:00,38.0,38.02,37.98,38.02,362900.0,27.4315,27.4459,27.4171,27.4459,362900.0
2014-02-06 13:10:00,38.03,38.03,37.98,37.99,208400.0,27.4532,27.4532,27.4171,27.4243,208400.0
2014-02-06 13:20:00,38.0,38.0,37.97,37.98,193900.0,27.4315,27.4315,27.4098,27.4171,193900.0
2014-02-06 13:30:00,37.98,38.05,37.98,38.04,472700.0,27.4171,27.4676,27.4171,27.4604,472700.0
2014-02-06 13:40:00,38.04,38.11,38.03,38.09,460100.0,27.4604,27.5109,27.4532,27.4965,460100.0
2014-02-06 13:50:00,38.09,38.1,38.04,38.04,586700.0,27.4965,27.5037,27.4604,27.4604,586700.0
2014-02-06 14:00:00,38.05,38.09,38.04,38.08,275400.0,27.4676,27.4965,27.4604,27.4892,275400.0
2014-02-06 14:10:00,38.08,38.15,38.08,38.12,368900.0,27.4892,27.5398,27.4892,27.5181,368900.0
2014-02-06 14:20:00,38.12,38.16,38.11,38.13,516900.0,27.5181,27.547,27.5109,27.5253,516900.0
2014-02-06 14:30:00,38.13,38.15,38.09,38.11,311900.0,27.5253,27.5398,27.4965,27.5109,311900.0
2014-02-06 14:40:00,38.11,38.12,38.05,38.07,277200.0,27.5109,27.5181,27.4676,27.482,277200.0
2014-02-06 14:50:00,38.07,38.09,38.05,38.09,238000.0,27.482,27.4965,27.4676,27.4965,238000.0
2014-02-06 15:00:00,38.09,38.09,38.05,38.09,316000.0,27.4965,27.4965,27.4676,27.4965,316000.0
2014-02-06 15:10:00,38.09,38.09,38.06,38.08,437300.0,27.4965,27.4965,27.4748,27.4892,437300.0
2014-02-06 15:20:00,38.07,38.08,38.04,38.05,385600.0,27.482,27.4892,27.4604,27.4676,385600.0
2014-02-06 15:30:00,38.05,38.08,38.02,38.08,481300.0,27.4676,27.4892,27.4459,27.4892,481300.0
2014-02-06 15:40:00,38.08,38.1,38.03,38.03,481900.0,27.4892,27.5037,27.4532,27.4532,481900.0
2014-02-06 15:50:00,38.04,38.12,38.03,38.12,1509300.0,27.4604,27.5181,27.4532,27.5181,1509300.0
2014-02-07 09:30:00,38.39,38.49,38.33,38.41,1964500.0,27.713,27.7852,27.6697,27.7275,1964500.0
2014-02-07 09:40:00,38.41,38.51,38.41,38.48,801800.0,27.7275,27.7997,27.7275,27.778,801800.0
2014-02-07 09:50:00,38.48,38.49,38.35,38.41,576700.0,27.778,27.7852,27.6842,27.7275,576700.0
2014-02-07 10:00:00,38.41,38.44,38.27,38.31,1016100.0,27.7275,27.7491,27.6264,27.6553,1016100.0
2014-02-07 10:10:00,38.31,38.32,38.14,38.15,693900.0,27.6553,27.6625,27.5326,27.5398,693900.0
2014-02-07 10:20:00,38.15,38.27,38.11,38.12,845100.0,27.5398,27.6264,27.5109,27.5181,845100.0
2014-02-07 10:30:00,38.13,38.19,38.11,38.18,486500.0,27.5253,27.5687,27.5109,27.5614,486500.0
2014-02-07 10:40:00,38.17,38.2,38.12,38.19,329300.0,27.5542,27.5759,27.5181,27.5687,329300.0
2014-02-07 10:50:00,38.18,38.24,38.16,38.21,303400.0,27.5614,27.6047,27.547,27.5831,303400.0
2014-02-07 11:00:00,38.21,38.22,38.18,38.2,202400.0,27.5831,27.5903,27.5614,27.5759,202400.0
2014-02-07 11:10:00,38.2,38.29,38.19,38.25,218900.0,27.5759,27.6408,27.5687,27.612,218900.0
2014-02-07 11:20:00,38.25,38.28,38.22,38.27,216800.0,27.612,27.6336,27.5903,27.6264,216800.0
2014-02-07 11:30:00,38.27,38.3,38.25,38.3,214600.0,27.6264,27.6481,27.612,27.6481,214600.0
2014-02-07 11:40:00,38.3,38.37,38.28,38.37,258300.0,27.6481,27.6986,27.6336,27.6986,258300.0
2014-02-07 11:50:00,38.36,38.38,38.36,38.38,274600.0,27.6914,27.7058,27.6914,27.7058,274600.0
2014-02-07 12:00:00,38.38,38.39,38.34,38.34,502400.0,27.7058,27.713,27.6769,27.6769,502400.0
2014-02-07 12:10:00,38.34,38.38,38.32,38.37,270500.0,27.6769,27.7058,27.6625,27.6986,270500.0
2014-02-07 12:20:00,38.38,38.39,38.34,38.38,195700.0,27.7058,27.713,27.6769,27.7058,195700.0
2014-02-07 12:30:00,38.38,38.4,38.34,38.34,111100.0,27.7058,27.7202,27.6769,27.6769,111100.0
2014-02-07 12:40:00,38.34,38.37,38.31,38.31,156400.0,27.6769,27.6986,27.6553,27.6553,156400.0
2014-02-07 12:50:00,38.32,38.37,38.32,38.36,144400.0,27.6625,27.6986,27.6625,27.6914,144400.0
2014-02-07 13:00:00,38.36,38.36,38.33,38.35,79100.0,27.6914,27.6914,27.6697,27.6842,79100.0
2014-02-07 13:10:00,38.36,38.4,38.35,38.36,220200.0,27.6914,27.7202,27.6842,27.6914,220200.0
2014-02-07 13:20:00,38.37,38.38,38.35,38.36,344100.0,27.6986,27.7058,27.6842,27.6914,344100.0
2014-02-07 13:30:00,38.36,38.4,38.36,38.37,374000.0,27.6914,27.7202,27.6914,27.6986,374000.0
2014-02-07 13:40:00,38.37,38.43,38.37,38.41,713600.0,27.6986,27.7419,27.6986,27.7275,713600.0
2014-02-07 13:50:00,38.41,38.45,38.4,38.43,342300.0,27.7275,27.7563,27.7202,27.7419,342300.0
2014-02-07 14:00:00,38.43,38.46,38.43,38.43,197200.0,27.7419,27.7636,27.7419,27.7419,197200.0
2014-02-07 14:10:00,38.43,38.44,38.41,38.41,159900.0,27.7419,27.7491,27.7275,27.7275,159900.0
2014-02-07 14:20:00,38.42,38.44,38.41,38.43,138800.0,27.7347,27.7491,27.7275,27.7419,138800.0
2014-02-07 14:30:00,38.44,38.47,38.41,38.42,530400.0,27.7491,27.7708,27.7275,27.7347,530400.0
2014-02-07 14:40:00,38.41,38.48,38.41,38.45,188400.0,27.7275,27.778,27.7275,27.7563,188400.0
2014-02-07 14:50:00,38.44,38.45,38.41,38.42,311400.0,27.7491,27.7563,27.7275,27.7347,311400.0
2014-02-07 15:00:00,38.41,38.47,38.41,38.43,402700.0,27.7275,27.7708,27.7275,27.7419,402700.0
2014-02-07 15:10:00,38.43,38.44,38.4,38.41,317600.0,27.7419,27.7491,27.7202,27.7275,317600.0
2014-02-07 15:20:00,38.42,38.42,38.37,38.37,350500.0,27.7347,27.7347,27.6986,27.6986,350500.0
2014-02-07 15:30:00,38.38,38.41,38.36,38.36,373700.0,27.7058,27.7275,27.6914,27.6914,373700.0
2014-02-07 15:40:00,38.36,38.38,38.33,38.33,389100.0,27.6914,27.7058,27.6697,27.6697,389100.0
2014-02-07 15:50:00,38.34,38.34,38.27,38.29,1239000.0,27.6769,27.6769,27.6264,27.6408,1239000.0
2014-02-10 09:30:00,38.22,38.22,38.07,38.09,1014600.0,27.5903,27.5903,27.482,27.4965,1014600.0
2014-02-10 09:40:00,38.08,38.1,38.02,38.06,469100.0,27.4892,27.5037,27.4459,27.4748,469100.0
2014-02-10 09:50:00,38.07,38.08,38.01,38.02,165600.0,27.482,27.4892,27.4387,27.4459,165600.0
2014-02-10 10:00:00,38.02,38.03,37.97,37.99,312000.0,27.4459,27.4532,27.4098,27.4243,312000.0
2014-02-10 10:10:00,37.99,38.02,37.96,37.98,223600.0,27.4243,27.4459,27.4026,27.4171,223600.0
2014-02-10 10:20:00,37.98,38.02,37.98,37.98,316800.0,27.4171,27.4459,27.4171,27.4171,316800.0
2014-02-10 10:30:00,37.98,37.99,37.9,37.92,159900.0,27.4171,27.4243,27.3593,27.3737,159900.0
2014-02-10 10:40:00,37.92,37.92,37.77,37.77,766100.0,27.3737,27.3737,27.2655,27.2655,766100.0
2014-02-10 10:50:00,37.77,37.82,37.75,37.79,394600.0,27.2655,27.3016,27.251,27.2799,394600.0
2014-02-10 11:00:00,37.78,37.79,37.74,37.76,209300.0,27.2727,27.2799,27.2438,27.2582,209300.0
2014-02-10 11:10:00,37.76,37.84,37.76,37.84,80100.0,27.2582,27.316,27.2582,27.316,80100.0
2014-02-10 11:20:00,37.84,37.91,37.84,37.88,221600.0,27.316,27.3665,27.316,27.3449,221600.0
2014-02-10 11:30:00,37.88,37.9,37.84,37.84,177700.0,27.3449,27.3593,27.316,27.316,177700.0
2014-02-10 11:40:00,37.85,37.88,37.84,37.87,142700.0,27.3232,27.3449,27.316,27.3376,142700.0
2014-02-10 11:50:00,37.88,37.91,37.87,37.9,69700.0,27.3449,27.3665,27.3376,27.3593,69700.0
2014-02-10 12:00:00,37.89,37.9,37.87,37.88,69600.0,27.3521,27.3593,27.3376,27.3449,69600.0
2014-02-10 12:10:00,37.88,37.9,37.86,37.89,83400.0,27.3449,27.3593,27.3304,27.3521,83400.0
2014-02-10 12:20:00,37.89,37.92,37.87,37.87,93500.0,27.3521,27.3737,27.3376,27.3376,93500.0
2014-02-10 12:30:00,37.87,37.9,37.86,37.88,105900.0,27.3376,27.3593,27.3304,27.3449,105900.0
2014-02-10 12:40:00,37.88,37.9,37.86,37.88,79100.0,27.3449,27.3593,27.3304,27.3449,79100.0
2014-02-10 12:50:00,37.88,37.9,37.88,37.88,103200.0,27.3449,27.3593,27.3449,27.3449,103200.0
2014-02-10 13:00:00,37.87,37.88,37.86,37.88,54300.0,27.3376,27.3449,27.3304,27.3449,54300.0
2014-02-10 13:10:00,37.87,37.88,37.82,37.83,140700.0,27.3376,27.3449,27.3016,27.3088,140700.0
2014-02-10 13:20:00,37.83,37.85,37.82,37.84,49700.0,27.3088,27.3232,27.3016,27.316,49700.0
2014-02-10 13:30:00,37.84,37.85,37.81,37.84,207700.0,27.316,27.3232,27.2943,27.316,207700.0
2014-02-10 13:40:00,37.84,37.85,37.82,37.84,84100.0,27.316,27.3232,27.3016,27.316,84100.0
2014-02-10 13:50:00,37.84,37.84,37.8,37.81,107100.0,27.316,27.316,27.2871,27.2943,107100.0
2014-02-10 14:00:00,37.82,37.85,37.81,37.84,333600.0,27.3016,27.3232,27.2943,27.316,333600.0
2014-02-10 14:10:00,37.84,37.87,37.82,37.84,328600.0,27.316,27.3376,27.3016,27.316,328600.0
2014-02-10 14:20:00,37.83,37.86,37.82,37.82,149200.0,27.3088,27.3304,27.3016,27.3016,149200.0
2014-02-10 14:30:00,37.82,37.86,37.81,37.83,224300.0,27.3016,27.3304,27.2943,27.3088,224300.0
2014-02-10 14:40:00,37.83,37.85,37.82,37.83,145600.0,27.3088,27.3232,27.3016,27.3088,145600.0
2014-02-10 14:50:00,37.84,37.86,37.84,37.84,129600.0,27.316,27.3304,27.316,27.316,129600.0
2014-02-10 15:00:00,37.85,37.86,37.82,37.84,112700.0,27.3232,27.3304,27.3016,27.316,112700.0
2014-02-10 15:10:00,37.84,37.85,37.82,37.83,88700.0,27.316,27.3232,27.3016,27.3088,88700.0
2014-02-10 15:20:00,37.84,37.85,37.81,37.82,191700.0,27.316,27.3232,27.2943,27.3016,191700.0
2014-02-10 15:30:00,37.83,37.86,37.82,37.85,137600.0,27.3088,27.3304,27.3016,27.3232,137600.0
2014-02-10 15:40:00,37.86,37.88,37.83,37.86,345200.0,27.3304,27.3449,27.3088,27.3304,345200.0
2014-02-10 15:50:00,37.86,37.89,37.84,37.88,898000.0,27.3304,27.3521,27.316,27.3449,898000.0
2014-02-11 09:30:00,38.05,38.24,38.05,38.22,1697700.0,27.4676,27.6047,27.4676,27.5903,1697700.0
2014-02-11 09:40:00,38.23,38.29,38.22,38.26,1609200.0,27.5975,27.6408,27.5903,27.6192,1609200.0
2014-02-11 09:50:00,38.26,38.29,38.2,38.25,1082400.0,27.6192,27.6408,27.5759,27.612,1082400.0
2014-02-11 10:00:00,38.24,38.29,38.2,38.28,518200.0,27.6047,27.6408,27.5759,27.6336,518200.0
2014-02-11 10:10:00,38.28,38.31,38.25,38.27,555500.0,27.6336,27.6553,27.612,27.6264,555500.0
2014-02-11 10:20:00,38.27,38.43,38.27,38.38,1233100.0,27.6264,27.7419,27.6264,27.7058,1233100.0
2014-02-11 10:30:00,38.39,38.42,38.35,38.41,1140100.0,27.713,27.7347,27.6842,27.7275,1140100.0
2014-02-11 10:40:00,38.41,38.44,38.39,38.4,519900.0,27.7275,27.7491,27.713,27.7202,519900.0
2014-02-11 10:50:00,38.4,38.41,38.3,38.39,749600.0,27.7202,27.7275,27.6481,27.713,749600.0
2014-02-11 11:00:00,38.39,38.44,38.36,38.41,451600.0,27.713,27.7491,27.6914,27.7275,451600.0
2014-02-11 11:10:00,38.4,38.45,38.4,38.44,984200.0,27.7202,27.7563,27.7202,27.7491,984200.0
2014-02-11 11:20:00,38.44,38.51,38.44,38.49,1529700.0,27.7491,27.7997,27.7491,27.7852,1529700.0
2014-02-11 11:30:00,38.5,38.57,38.5,38.54,885900.0,27.7924,27.843,27.7924,27.8213,885900.0
2014-02-11 11:40:00,38.55,38.58,38.53,38.55,406100.0,27.8285,27.8502,27.8141,27.8285,406100.0
2014-02-11 11:50:00,38.55,38.61,38.55,38.58,317100.0,27.8285,27.8718,27.8285,27.8502,317100.0
2014-02-11 12:00:00,38.58,38.59,38.53,38.53,390100.0,27.8502,27.8574,27.8141,27.8141,390100.0
2014-02-11 12:10:00,38.53,38.53,38.48,38.5,293100.0,27.8141,27.8141,27.778,27.7924,293100.0
2014-02-11 12:20:00,38.5,38.54,38.48,38.52,83600.0,27.7924,27.8213,27.778,27.8069,83600.0
2014-02-11 12:30:00,38.53,38.6,38.53,38.57,424500.0,27.8141,27.8646,27.8141,27.843,424500.0
2014-02-11 12:40:00,38.57,38.61,38.54,38.61,286900.0,27.843,27.8718,27.8213,27.8718,286900.0
2014-02-11 12:50:00,38.61,38.62,38.57,38.6,285000.0,27.8718,27.8791,27.843,27.8646,285000.0
2014-02-11 13:00:00,38.61,38.64,38.59,38.61,1127900.0,27.8718,27.8935,27.8574,27.8718,1127900.0
2014-02-11 13:10:00,38.61,38.66,38.61,38.65,1691000.0,27.8718,27.9079,27.8718,27.9007,1691000.0
2014-02-11 13:20:00,38.65,38.67,38.63,38.65,311600.0,27.9007,27.9152,27.8863,27.9007,311600.0
2014-02-11 13:30:00,38.65,38.68,38.64,38.66,115200.0,27.9007,27.9224,27.8935,27.9079,115200.0
2014-02-11 13:40:00,38.66,38.68,38.65,38.68,206000.0,27.9079,27.9224,27.9007,27.9224,206000.0
2014-02-11 13:50:00,38.68,38.68,38.65,38.65,237600.0,27.9224,27.9224,27.9007,27.9007,237600.0
2014-02-11 14:00:00,38.65,38.66,38.62,38.62,187400.0,27.9007,27.9079,27.8791,27.8791,187400.0
2014-02-11 14:10:00,38.62,38.63,38.6,38.63,294300.0,27.8791,27.8863,27.8646,27.8863,294300.0
2014-02-11 14:20:00,38.63,38.65,38.62,38.62,325500.0,27.8863,27.9007,27.8791,27.8791,325500.0
2014-02-11 14:30:00,38.62,38.64,38.61,38.64,206800.0,27.8791,27.8935,27.8718,27.8935,206800.0
2014-02-11 14:40:00,38.64,38.7,38.63,38.7,182800.0,27.8935,27.9368,27.8863,27.9368,182800.0
2014-02-11 14:50:00,38.7,38.71,38.66,38.7,382500.0,27.9368,27.944,27.9079,27.9368,382500.0
2014-02-11 15:00:00,38.69,38.73,38.67,38.71,461200.0,27.9296,27.9585,27.9152,27.944,461200.0
2014-02-11 15:10:00,38.71,38.74,38.67,38.73,330300.0,27.944,27.9657,27.9152,27.9585,330300.0
2014-02-11 15:20:00,38.73,38.73,38.67,38.68,662600.0,27.9585,27.9585,27.9152,27.9224,662600.0
2014-02-11 15:30:00,38.68,38.71,38.68,38.69,467500.0,27.9224,27.944,27.9224,27.9296,467500.0
2014-02-11 15:40:00,38.69,38.7,38.65,38.67,891200.0,27.9296,27.9368,27.9007,27.9152,891200.0
2014-02-11 15:50:00,38.67,38.69,38.61,38.66,1589900.0,27.9152,27.9296,27.8718,27.9079,1589900.0
2014-02-12 09:30:00,38.85,38.99,38.85,38.94,1064800.0,28.0451,28.1462,28.0451,28.1101,1064800.0
2014-02-12 09:40:00,38.94,39.0,38.92,38.96,1108400.0,28.1101,28.1534,28.0956,28.1245,1108400.0
2014-02-12 09:50:00,38.96,39.06,38.95,39.04,326900.0,28.1245,28.1967,28.1173,28.1823,326900.0
2014-02-12 10:00:00,39.04,39.08,39.0,39.04,485100.0,28.1823,28.2111,28.1534,28.1823,485100.0
2014-02-12 10:10:00,39.04,39.05,38.96,38.96,230400.0,28.1823,28.1895,28.1245,28.1245,230400.0
2014-02-12 10:20:00,38.95,38.96,38.91,38.91,521100.0,28.1173,28.1245,28.0884,28.0884,521100.0
2014-02-12 10:30:00,38.91,38.91,38.84,38.89,596700.0,28.0884,28.0884,28.0379,28.074,596700.0
2014-02-12 10:40:00,38.89,38.89,38.78,38.84,354700.0,28.074,28.074,27.9946,28.0379,354700.0
2014-02-12 10:50:00,38.84,38.87,38.81,38.81,411300.0,28.0379,28.0595,28.0162,28.0162,411300.0
2014-02-12 11:00:00,38.81,38.84,38.8,38.83,265500.0,28.0162,28.0379,28.009,28.0307,265500.0
2014-02-12 11:10:00,38.83,38.84,38.79,38.79,226300.0,28.0307,28.0379,28.0018,28.0018,226300.0
2014-02-12 11:20:00,38.79,38.79,38.71,38.71,391100.0,28.0018,28.0018,27.944,27.944,391100.0
2014-02-12 11:30:00,38.71,38.76,38.68,38.7,433500.0,27.944,27.9801,27.9224,27.9368,433500.0
2014-02-12 11:40:00,38.71,38.73,38.6,38.6,724500.0,27.944,27.9585,27.8646,27.8646,724500.0
2014-02-12 11:50:00,38.61,38.64,38.57,38.63,266200.0,27.8718,27.8935,27.843,27.8863,266200.0
2014-02-12 12:00:00,38.64,38.67,38.6,38.64,579800.0,27.8935,27.9152,27.8646,27.8935,579800.0
2014-02-12 12:10:00,38.64,38.65,38.58,38.59,504400.0,27.8935,27.9007,27.8502,27.8574,504400.0
2014-02-12 12:20:00,38.59,38.61,38.58,38.6,267300.0,27.8574,27.8718,27.8502,27.8646,267300.0
2014-02-12 12:30:00,38.6,38.61,38.55,38.56,522200.0,27.8646,27.8718,27.8285,27.8357,522200.0
2014-02-12 12:40:00,38.57,38.6,38.54,38.54,383600.0,27.843,27.8646,27.8213,27.8213,383600.0
2014-02-12 12:50:00,38.55,38.61,38.52,38.61,411700.0,27.8285,27.8718,27.8069,27.8718,411700.0
2014-02-12 13:00:00,38.61,38.65,38.58,38.63,144700.0,27.8718,27.9007,27.8502,27.8863,144700.0
2014-02-12 13:10:00,38.63,38.68,38.62,38.68,528600.0,27.8863,27.9224,27.8791,27.9224,528600.0
2014-02-12 13:20:00,38.68,38.72,38.66,38.7,277000.0,27.9224,27.9512,27.9079,27.9368,277000.0
2014-02-12 13:30:00,38.7,38.74,38.7,38.71,165100.0,27.9368,27.9657,27.9368,27.944,165100.0
2014-02-12 13:40:00,38.71,38.73,38.7,38.73,299900.0,27.944,27.9585,27.9368,27.9585,299900.0
2014-02-12 13:50:00,38.72,38.73,38.71,38.72,136400.0,27.9512,27.9585,27.944,27.9512,136400.0
2014-02-12 14:00:00,38.72,38.73,38.7,38.71,239500.0,27.9512,27.9585,27.9368,27.944,239500.0
2014-02-12 14:10:00,38.71,38.72,38.65,38.66,252700.0,27.944,27.9512,27.9007,27.9079,252700.0
2014-02-12 14:20:00,38.66,38.67,38.64,38.65,160900.0,27.9079,27.9152,27.8935,27.9007,160900.0
2014-02-12 14:30:00,38.64,38.64,38.59,38.6,193000.0,27.8935,27.8935,27.8574,27.8646,193000.0
2014-02-12 14:40:00,38.6,38.61,38.54,38.54,250500.0,27.8646,27.8718,27.8213,27.8213,250500.0
2014-02-12 14:50:00,38.54,38.6,38.54,38.6,215200.0,27.8213,27.8646,27.8213,27.8646,215200.0
2014-02-12 15:00:00,38.61,38.62,38.56,38.6,209700.0,27.8718,27.8791,27.8357,27.8646,209700.0
2014-02-12 15:10:00,38.6,38.63,38.57,38.63,185000.0,27.8646,27.8863,27.843,27.8863,185000.0
2014-02-12 15:20:00,38.62,38.64,38.59,38.59,129000.0,27.8791,27.8935,27.8574,27.8574,129000.0
2014-02-12 15:30:00,38.59,38.63,38.57,38.57,324700.0,27.8574,27.8863,27.843,27.843,324700.0
2014-02-12 15:40:00,38.57,38.63,38.57,38.6,380400.0,27.843,27.8863,27.843,27.8646,380400.0
2014-02-12 15:50:00,38.6,38.61,38.57,38.59,1058900.0,27.8646,27.8718,27.843,27.8574,1058900.0
2014-02-13 09:30:00,38.1,38.22,38.06,38.2,593600.0,27.5037,27.5903,27.4748,27.5759,593600.0
2014-02-13 09:40:00,38.21,38.23,38.14,38.17,410300.0,27.5831,27.5975,27.5326,27.5542,410300.0
2014-02-13 09:50:00,38.17,38.23,38.17,38.21,420100.0,27.5542,27.5975,27.5542,27.5831,420100.0
2014-02-13 10:00:00,38.21,38.31,38.2,38.3,453200.0,27.5831,27.6553,27.5759,27.6481,453200.0
2014-02-13 10:10:00,38.3,38.35,38.26,38.31,501000.0,27.6481,27.6842,27.6192,27.6553,501000.0
2014-02-13 10:20:00,38.31,38.33,38.26,38.29,508700.0,27.6553,27.6697,27.6192,27.6408,508700.0
2014-02-13 10:30:00,38.29,38.29,38.25,38.27,454900.0,27.6408,27.6408,27.612,27.6264,454900.0
2014-02-13 10:40:00,38.27,38.3,38.25,38.28,569000.0,27.6264,27.6481,27.612,27.6336,569000.0
2014-02-13 10:50:00,38.27,38.38,38.26,38.34,366700.0,27.6264,27.7058,27.6192,27.6769,366700.0
2014-02-13 11:00:00,38.34,38.36,38.32,38.34,354800.0,27.6769,27.6914,27.6625,27.6769,354800.0
2014-02-13 11:10:00,38.34,38.38,38.31,38.38,371100.0,27.6769,27.7058,27.6553,27.7058,371100.0
2014-02-13 11:20:00,38.37,38.4,38.37,38.38,377400.0,27.6986,27.7202,27.6986,27.7058,377400.0
2014-02-13 11:30:00,38.37,38.45,38.37,38.41,366400.0,27.6986,27.7563,27.6986,27.7275,366400.0
2014-02-13 11:40:00,38.41,38.44,38.41,38.43,250100.0,27.7275,27.7491,27.7275,27.7419,250100.0
2014-02-13 11:50:00,38.43,38.43,38.36,38.4,261300.0,27.7419,27.7419,27.6914,27.7202,261300.0
2014-02-13 12:00:00,38.4,38.4,38.33,38.33,354300.0,27.7202,27.7202,27.6697,27.6697,354300.0
2014-02-13 12:10:00,38.33,38.37,38.32,38.36,407500.0,27.6697,27.6986,27.6625,27.6914,407500.0
2014-02-13 12:20:00,38.36,38.4,38.36,38.39,212000.0,27.6914,27.7202,27.6914,27.713,212000.0
2014-02-13 12:30:00,38.39,38.41,38.37,38.38,764000.0,27.713,27.7275,27.6986,27.7058,764000.0
2014-02-13 12:40:00,38.39,38.45,38.38,38.45,832900.0,27.713,27.7563,27.7058,27.7563,832900.0
2014-02-13 12:50:00,38.45,38.46,38.42,38.43,214000.0,27.7563,27.7636,27.7347,27.7419,214000.0
2014-02-13 13:00:00,38.44,38.48,38.43,38.48,355900.0,27.7491,27.778,27.7419,27.778,355900.0
2014-02-13 13:10:00,38.48,38.52,38.47,38.51,251300.0,27.778,27.8069,27.7708,27.7997,251300.0
2014-02-13 13:20:00,38.52,38.57,38.49,38.57,264900.0,27.8069,27.843,27.7852,27.843,264900.0
2014-02-13 13:30:00,38.57,38.58,38.54,38.58,323400.0,27.843,27.8502,27.8213,27.8502,323400.0
2014-02-13 13:40:00,38.58,38.62,38.57,38.58,246700.0,27.8502,27.8791,27.843,27.8502,246700.0
2014-02-13 13:50:00,38.58,38.62,38.58,38.61,258500.0,27.8502,27.8791,27.8502,27.8718,258500.0
2014-02-13 14:00:00,38.61,38.64,38.61,38.63,414100.0,27.8718,27.8935,27.8718,27.8863,414100.0
2014-02-13 14:10:00,38.63,38.65,38.61,38.61,408400.0,27.8863,27.9007,27.8718,27.8718,408400.0
2014-02-13 14:20:00,38.61,38.62,38.58,38.58,251600.0,27.8718,27.8791,27.8502,27.8502,251600.0
2014-02-13 14:30:00,38.58,38.62,38.58,38.61,312100.0,27.8502,27.8791,27.8502,27.8718,312100.0
2014-02-13 14:40:00,38.62,38.64,38.62,38.64,202100.0,27.8791,27.8935,27.8791,27.8935,202100.0
2014-02-13 14:50:00,38.64,38.67,38.62,38.66,391800.0,27.8935,27.9152,27.8791,27.9079,391800.0
2014-02-13 15:00:00,38.66,38.67,38.6,38.61,278700.0,27.9079,27.9152,27.8646,27.8718,278700.0
2014-02-13 15:10:00,38.61,38.63,38.6,38.61,506900.0,27.8718,27.8863,27.8646,27.8718,506900.0
2014-02-13 15:20:00,38.61,38.62,38.59,38.6,309600.0,27.8718,27.8791,27.8574,27.8646,309600.0
2014-02-13 15:30:00,38.6,38.64,38.59,38.62,331100.0,27.8646,27.8935,27.8574,27.8791,331100.0
2014-02-13 15:40:00,38.62,38.63,38.6,38.63,596500.0,27.8791,27.8863,27.8646,27.8863,596500.0
2014-02-13 15:50:00,38.63,38.67,38.6,38.64,1109200.0,27.8863,27.9152,27.8646,27.8935,1109200.0
2014-02-14 09:30:00,38.87,38.9,38.82,38.9,442200.0,28.0595,28.0812,28.0234,28.0812,442200.0
2014-02-14 09:40:00,38.9,38.92,38.83,38.92,462800.0,28.0812,28.0956,28.0307,28.0956,462800.0
2014-02-14 09:50:00,38.92,38.98,38.81,38.95,688400.0,28.0956,28.1389,28.0162,28.1173,688400.0
2014-02-14 10:00:00,38.96,38.96,38.89,38.94,453100.0,28.1245,28.1245,28.074,28.1101,453100.0
2014-02-14 10:10:00,38.94,39.04,38.94,39.04,414800.0,28.1101,28.1823,28.1101,28.1823,414800.0
2014-02-14 10:20:00,39.03,39.13,39.03,39.11,495100.0,28.175,28.2472,28.175,28.2328,495100.0
2014-02-14 10:30:00,39.12,39.19,39.12,39.13,316300.0,28.24,28.2905,28.24,28.2472,316300.0
2014-02-14 10:40:00,39.14,39.16,39.11,39.15,210000.0,28.2544,28.2689,28.2328,28.2617,210000.0
2014-02-14 10:50:00,39.15,39.16,39.08,39.08,299700.0,28.2617,28.2689,28.2111,28.2111,299700.0
2014-02-14 11:00:00,39.09,39.1,39.05,39.06,155100.0,28.2183,28.2256,28.1895,28.1967,155100.0
2014-02-14 11:10:00,39.06,39.1,39.05,39.09,187900.0,28.1967,28.2256,28.1895,28.2183,187900.0
2014-02-14 11:20:00,39.09,39.13,39.09,39.1,158800.0,28.2183,28.2472,28.2183,28.2256,158800.0
2014-02-14 11:30:00,39.1,39.16,39.1,39.15,136900.0,28.2256,28.2689,28.2256,28.2617,136900.0
2014-02-14 11:40:00,39.15,39.16,39.13,39.14,132800.0,28.2617,28.2689,28.2472,28.2544,132800.0
2014-02-14 11:50:00,39.15,39.15,39.12,39.14,175500.0,28.2617,28.2617,28.24,28.2544,175500.0
2014-02-14 12:00:00,39.15,39.15,39.12,39.13,97700.0,28.2617,28.2617,28.24,28.2472,97700.0
2014-02-14 12:10:00,39.14,39.16,39.13,39.15,92500.0,28.2544,28.2689,28.2472,28.2617,92500.0
2014-02-14 12:20:00,39.15,39.17,39.15,39.15,72300.0,28.2617,28.2761,28.2617,28.2617,72300.0
2014-02-14 12:30:00,39.16,39.16,39.09,39.1,206700.0,28.2689,28.2689,28.2183,28.2256,206700.0
2014-02-14 12:40:00,39.1,39.14,39.1,39.14,82600.0,28.2256,28.2544,28.2256,28.2544,82600.0
2014-02-14 12:50:00,39.14,39.15,39.1,39.12,344800.0,28.2544,28.2617,28.2256,28.24,344800.0
2014-02-14 13:00:00,39.12,39.13,39.08,39.11,144100.0,28.24,28.2472,28.2111,28.2328,144100.0
2014-02-14 13:10:00,39.1,39.16,39.1,39.14,87800.0,28.2256,28.2689,28.2256,28.2544,87800.0
2014-02-14 13:20:00,39.14,39.2,39.13,39.19,136800.0,28.2544,28.2978,28.2472,28.2905,136800.0
2014-02-14 13:30:00,39.19,39.22,39.18,39.22,180300.0,28.2905,28.3122,28.2833,28.3122,180300.0
2014-02-14 13:40:00,39.22,39.23,39.2,39.21,170100.0,28.3122,28.3194,28.2978,28.305,170100.0
2014-02-14 13:50:00,39.21,39.24,39.2,39.23,69200.0,28.305,28.3266,28.2978,28.3194,69200.0
2014-02-14 14:00:00,39.22,39.24,39.21,39.24,179900.0,28.3122,28.3266,28.305,28.3266,179900.0
2014-02-14 14:10:00,39.24,39.26,39.22,39.26,198900.0,28.3266,28.3411,28.3122,28.3411,198900.0
2014-02-14 14:20:00,39.26,39.28,39.25,39.27,182100.0,28.3411,28.3555,28.3338,28.3483,182100.0
2014-02-14 14:30:00,39.27,39.28,39.24,39.25,422100.0,28.3483,28.3555,28.3266,28.3338,422100.0
2014-02-14 14:40:00,39.24,39.28,39.23,39.28,183100.0,28.3266,28.3555,28.3194,28.3555,183100.0
2014-02-14 14:50:00,39.27,39.3,39.26,39.27,208200.0,28.3483,28.3699,28.3411,28.3483,208200.0
2014-02-14 15:00:00,39.26,39.27,39.21,39.23,241300.0,28.3411,28.3483,28.305,28.3194,241300.0
2014-02-14 15:10:00,39.23,39.24,39.16,39.17,401400.0,28.3194,28.3266,28.2689,28.2761,401400.0
2014-02-14 15:20:00,39.17,39.21,39.15,39.21,217500.0,28.2761,28.305,28.2617,28.305,217500.0
2014-02-14 15:30:00,39.21,39.22,39.17,39.18,208100.0,28.305,28.3122,28.2761,28.2833,208100.0
2014-02-14 15:40:00,39.17,39.2,39.15,39.19,259100.0,28.2761,28.2978,28.2617,28.2905,259100.0
2014-02-14 15:50:00,39.18,39.21,39.09,39.11,938100.0,28.2833,28.305,28.2183,28.2328,938100.0
2014-02-18 09:30:00,39.11,39.19,39.05,39.12,831100.0,28.2328,28.2905,28.1895,28.24,831100.0
2014-02-18 09:40:00,39.13,39.14,39.06,39.11,432400.0,28.2472,28.2544,28.1967,28.2328,432400.0
2014-02-18 09:50:00,39.11,39.12,38.98,39.03,256000.0,28.2328,28.24,28.1389,28.175,256000.0
2014-02-18 10:00:00,39.03,39.03,38.91,38.94,391600.0,28.175,28.175,28.0884,28.1101,391600.0
2014-02-18 10:10:00,38.95,38.95,38.88,38.93,243600.0,28.1173,28.1173,28.0668,28.1028,243600.0
2014-02-18 10:20:00,38.93,39.0,38.92,39.0,223500.0,28.1028,28.1534,28.0956,28.1534,223500.0
2014-02-18 10:30:00,38.99,39.03,38.98,39.01,327100.0,28.1462,28.175,28.1389,28.1606,327100.0
2014-02-18 10:40:00,39.01,39.02,39.0,39.01,211200.0,28.1606,28.1678,28.1534,28.1606,211200.0
2014-02-18 10:50:00,39.01,39.01,38.98,38.98,150400.0,28.1606,28.1606,28.1389,28.1389,150400.0
2014-02-18 11:00:00,38.99,39.0,38.97,38.99,126300.0,28.1462,28.1534,28.1317,28.1462,126300.0
2014-02-18 11:10:00,39.0,39.05,39.0,39.05,208200.0,28.1534,28.1895,28.1534,28.1895,208200.0
2014-02-18 11:20:00,39.05,39.06,39.02,39.05,147200.0,28.1895,28.1967,28.1678,28.1895,147200.0
2014-02-18 11:30:00,39.05,39.08,39.03,39.07,133800.0,28.1895,28.2111,28.175,28.2039,133800.0
2014-02-18 11:40:00,39.07,39.09,39.05,39.05,189800.0,28.2039,28.2183,28.1895,28.1895,189800.0
2014-02-18 11:50:00,39.06,39.07,39.01,39.02,154800.0,28.1967,28.2039,28.1606,28.1678,154800.0
2014-02-18 12:00:00,39.01,39.06,39.0,39.04,154400.0,28.1606,28.1967,28.1534,28.1823,154400.0
2014-02-18 12:10:00,39.03,39.04,38.97,38.97,219500.0,28.175,28.1823,28.1317,28.1317,219500.0
2014-02-18 12:20:00,38.97,39.02,38.96,38.99,100400.0,28.1317,28.1678,28.1245,28.1462,100400.0
2014-02-18 12:30:00,39.0,39.02,38.99,39.01,64300.0,28.1534,28.1678,28.1462,28.1606,64300.0
2014-02-18 12:40:00,39.01,39.03,39.0,39.03,101300.0,28.1606,28.175,28.1534,28.175,101300.0
2014-02-18 12:50:00,39.02,39.04,39.01,39.04,313500.0,28.1678,28.1823,28.1606,28.1823,313500.0
2014-02-18 13:00:00,39.04,39.06,39.02,39.03,62100.0,28.1823,28.1967,28.1678,28.175,62100.0
2014-02-18 13:10:00,39.02,39.03,39.0,39.01,95100.0,28.1678,28.175,28.1534,28.1606,95100.0
2014-02-18 13:20:00,39.02,39.02,38.99,39.0,112700.0,28.1678,28.1678,28.1462,28.1534,112700.0
2014-02-18 13:30:00,39.0,39.03,38.99,39.01,1341600.0,28.1534,28.175,28.1462,28.1606,1341600.0
2014-02-18 13:40:00,39.01,39.02,38.96,38.97,481600.0,28.1606,28.1678,28.1245,28.1317,481600.0
2014-02-18 13:50:00,38.97,38.98,38.94,38.96,184900.0,28.1317,28.1389,28.1101,28.1245,184900.0
2014-02-18 14:00:00,38.97,39.01,38.96,38.98,153000.0,28.1317,28.1606,28.1245,28.1389,153000.0
2014-02-18 14:10:00,38.97,39.0,38.97,38.97,245300.0,28.1317,28.1534,28.1317,28.1317,245300.0
2014-02-18 14:20:00,38.98,38.98,38.94,38.94,272400.0,28.1389,28.1389,28.1101,28.1101,272400.0
2014-02-18 14:30:00,38.94,38.94,38.91,38.92,96500.0,28.1101,28.1101,28.0884,28.0956,96500.0
2014-02-18 14:40:00,38.92,38.94,38.91,38.94,132500.0,28.0956,28.1101,28.0884,28.1101,132500.0
2014-02-18 14:50:00,38.94,38.96,38.91,38.94,251000.0,28.1101,28.1245,28.0884,28.1101,251000.0
2014-02-18 15:00:00,38.93,38.94,38.88,38.89,174700.0,28.1028,28.1101,28.0668,28.074,174700.0
2014-02-18 15:10:00,38.89,38.9,38.88,38.89,329900.0,28.074,28.0812,28.0668,28.074,329900.0
2014-02-18 15:20:00,38.9,38.9,38.87,38.87,479800.0,28.0812,28.0812,28.0595,28.0595,479800.0
2014-02-18 15:30:00,38.88,38.88,38.83,38.84,416400.0,28.0668,28.0668,28.0307,28.0379,416400.0
2014-02-18 15:40:00,38.83,38.85,38.8,38.84,440300.0,28.0307,28.0451,28.009,28.0379,440300.0
2014-02-18 15:50:00,38.84,38.85,38.77,38.79,953300.0,28.0379,28.0451,27.9873,28.0018,953300.0
2014-02-19 09:30:00,38.7,38.78,38.68,38.77,876400.0,27.9368,27.9946,27.9224,27.9873,876400.0
2014-02-19 09:40:00,38.78,38.78,38.72,38.75,380700.0,27.9946,27.9946,27.9512,27.9729,380700.0
2014-02-19 09:50:00,38.76,38.83,38.74,38.83,385900.0,27.9801,28.0307,27.9657,28.0307,385900.0
2014-02-19 10:00:00,38.84,38.85,38.78,38.83,404200.0,28.0379,28.0451,27.9946,28.0307,404200.0
2014-02-19 10:10:00,38.83,38.96,38.83,38.95,488100.0,28.0307,28.1245,28.0307,28.1173,488100.0
2014-02-19 10:20:00,38.95,38.96,38.9,38.93,882200.0,28.1173,28.1245,28.0812,28.1028,882200.0
2014-02-19 10:30:00,38.92,38.93,38.82,38.83,3149100.0,28.0956,28.1028,28.0234,28.0307,3149100.0
2014-02-19 10:40:00,38.83,38.85,38.82,38.83,503200.0,28.0307,28.0451,28.0234,28.0307,503200.0
2014-02-19 10:50:00,38.83,38.87,38.82,38.83,356200.0,28.0307,28.0595,28.0234,28.0307,356200.0
2014-02-19 11:00:00,38.83,38.86,38.8,38.82,504200.0,28.0307,28.0523,28.009,28.0234,504200.0
2014-02-19 11:10:00,38.83,38.86,38.76,38.83,635300.0,28.0307,28.0523,27.9801,28.0307,635300.0
2014-02-19 11:20:00,38.82,38.83,38.79,38.79,358900.0,28.0234,28.0307,28.0018,28.0018,358900.0
2014-02-19 11:30:00,38.79,38.83,38.78,38.8,222600.0,28.0018,28.0307,27.9946,28.009,222600.0
2014-02-19 11:40:00,38.8,38.82,38.77,38.8,134600.0,28.009,28.0234,27.9873,28.009,134600.0
2014-02-19 11:50:00,38.8,38.81,38.71,38.71,435300.0,28.009,28.0162,27.944,27.944,435300.0
2014-02-19 12:00:00,38.71,38.71,38.63,38.63,649800.0,27.944,27.944,27.8863,27.8863,649800.0
2014-02-19 12:10:00,38.62,38.65,38.55,38.57,454900.0,27.8791,27.9007,27.8285,27.843,454900.0
2014-02-19 12:20:00,38.57,38.61,38.5,38.59,696100.0,27.843,27.8718,27.7924,27.8574,696100.0
2014-02-19 12:30:00,38.59,38.65,38.56,38.57,442100.0,27.8574,27.9007,27.8357,27.843,442100.0
2014-02-19 12:40:00,38.58,38.59,38.53,38.56,471200.0,27.8502,27.8574,27.8141,27.8357,471200.0
2014-02-19 12:50:00,38.57,38.61,38.55,38.6,297600.0,27.843,27.8718,27.8285,27.8646,297600.0
2014-02-19 13:00:00,38.6,38.68,38.58,38.66,243100.0,27.8646,27.9224,27.8502,27.9079,243100.0
2014-02-19 13:10:00,38.67,38.73,38.65,38.73,949300.0,27.9152,27.9585,27.9007,27.9585,949300.0
2014-02-19 13:20:00,38.72,38.79,38.72,38.76,157300.0,27.9512,28.0018,27.9512,27.9801,157300.0
2014-02-19 13:30:00,38.76,38.8,38.75,38.75,237200.0,27.9801,28.009,27.9729,27.9729,237200.0
2014-02-19 13:40:00,38.75,38.77,38.74,38.74,180300.0,27.9729,27.9873,27.9657,27.9657,180300.0
2014-02-19 13:50:00,38.74,38.77,38.74,38.75,241600.0,27.9657,27.9873,27.9657,27.9729,241600.0
2014-02-19 14:00:00,38.74,38.84,38.7,38.84,794600.0,27.9657,28.0379,27.9368,28.0379,794600.0
2014-02-19 14:10:00,38.84,38.85,38.73,38.75,419900.0,28.0379,28.0451,27.9585,27.9729,419900.0
2014-02-19 14:20:00,38.74,38.78,38.65,38.78,406400.0,27.9657,27.9946,27.9007,27.9946,406400.0
2014-02-19 14:30:00,38.78,38.78,38.69,38.72,359100.0,27.9946,27.9946,27.9296,27.9512,359100.0
2014-02-19 14:40:00,38.72,38.75,38.65,38.66,404500.0,27.9512,27.9729,27.9007,27.9079,404500.0
2014-02-19 14:50:00,38.66,38.69,38.63,38.68,620300.0,27.9079,27.9296,27.8863,27.9224,620300.0
2014-02-19 15:00:00,38.68,38.7,38.65,38.66,439800.0,27.9224,27.9368,27.9007,27.9079,439800.0
2014-02-19 15:10:00,38.66,38.66,38.55,38.57,1980800.0,27.9079,27.9079,27.8285,27.843,1980800.0
2014-02-19 15:20:00,38.57,38.58,38.53,38.53,1793400.0,27.843,27.8502,27.8141,27.8141,1793400.0
2014-02-19 15:30:00,38.53,38.59,38.48,38.58,1722300.0,27.8141,27.8574,27.778,27.8502,1722300.0
2014-02-19 15:40:00,38.59,38.62,38.51,38.54,1887200.0,27.8574,27.8791,27.7997,27.8213,1887200.0
2014-02-19 15:50:00,38.54,38.63,38.53,38.62,2769500.0,27.8213,27.8863,27.8141,27.8791,2769500.0
2014-02-20 09:30:00,38.56,38.65,38.53,38.53,1517700.0,27.8357,27.9007,27.8141,27.8141,1517700.0
2014-02-20 09:40:00,38.54,38.58,38.5,38.51,769900.0,27.8213,27.8502,27.7924,27.7997,769900.0
2014-02-20 09:50:00,38.51,38.53,38.37,38.4,1840400.0,27.7997,27.8141,27.6986,27.7202,1840400.0
2014-02-20 10:00:00,38.4,38.47,38.37,38.37,980200.0,27.7202,27.7708,27.6986,27.6986,980200.0
2014-02-20 10:10:00,38.38,38.6,38.38,38.55,1269800.0,27.7058,27.8646,27.7058,27.8285,1269800.0
2014-02-20 10:20:00,38.56,38.57,38.52,38.55,998800.0,27.8357,27.843,27.8069,27.8285,998800.0
2014-02-20 10:30:00,38.55,38.68,38.55,38.67,656100.0,27.8285,27.9224,27.8285,27.9152,656100.0
2014-02-20 10:40:00,38.68,38.76,38.68,38.75,696900.0,27.9224,27.9801,27.9224,27.9729,696900.0
2014-02-20 10:50:00,38.75,38.82,38.74,38.77,501400.0,27.9729,28.0234,27.9657,27.9873,501400.0
2014-02-20 11:00:00,38.78,38.8,38.75,38.77,522500.0,27.9946,28.009,27.9729,27.9873,522500.0
2014-02-20 11:10:00,38.77,38.78,38.73,38.73,468800.0,27.9873,27.9946,27.9585,27.9585,468800.0
2014-02-20 11:20:00,38.73,38.74,38.66,38.68,551700.0,27.9585,27.9657,27.9079,27.9224,551700.0
2014-02-20 11:30:00,38.68,38.74,38.67,38.7,747600.0,27.9224,27.9657,27.9152,27.9368,747600.0
2014-02-20 11:40:00,38.7,38.74,38.69,38.7,295300.0,27.9368,27.9657,27.9296,27.9368,295300.0
2014-02-20 11:50:00,38.71,38.72,38.67,38.7,135900.0,27.944,27.9512,27.9152,27.9368,135900.0
2014-02-20 12:00:00,38.7,38.72,38.68,38.71,164600.0,27.9368,27.9512,27.9224,27.944,164600.0
2014-02-20 12:10:00,38.7,38.8,38.7,38.78,174600.0,27.9368,28.009,27.9368,27.9946,174600.0
2014-02-20 12:20:00,38.77,38.8,38.75,38.77,466500.0,27.9873,28.009,27.9729,27.9873,466500.0
2014-02-20 12:30:00,38.77,38.8,38.75,38.8,265900.0,27.9873,28.009,27.9729,28.009,265900.0
2014-02-20 12:40:00,38.8,38.84,38.79,38.79,294200.0,28.009,28.0379,28.0018,28.0018,294200.0
2014-02-20 12:50:00,38.8,38.82,38.78,38.79,189000.0,28.009,28.0234,27.9946,28.0018,189000.0
2014-02-20 13:00:00,38.79,38.84,38.79,38.84,369200.0,28.0018,28.0379,28.0018,28.0379,369200.0
2014-02-20 13:10:00,38.83,38.84,38.8,38.82,351200.0,28.0307,28.0379,28.009,28.0234,351200.0
2014-02-20 13:20:00,38.81,38.84,38.8,38.82,380100.0,28.0162,28.0379,28.009,28.0234,380100.0
2014-02-20 13:30:00,38.82,38.86,38.82,38.84,395600.0,28.0234,28.0523,28.0234,28.0379,395600.0
2014-02-20 13:40:00,38.84,38.84,38.8,38.83,438900.0,28.0379,28.0379,28.009,28.0307,438900.0
2014-02-20 13:50:00,38.84,38.84,38.79,38.82,370000.0,28.0379,28.0379,28.0018,28.0234,370000.0
2014-02-20 14:00:00,38.81,38.84,38.75,38.8,580400.0,28.0162,28.0379,27.9729,28.009,580400.0
2014-02-20 14:10:00,38.8,38.83,38.75,38.81,425600.0,28.009,28.0307,27.9729,28.0162,425600.0
2014-02-20 14:20:00,38.81,38.84,38.77,38.81,497800.0,28.0162,28.0379,27.9873,28.0162,497800.0
2014-02-20 14:30:00,38.82,38.82,38.77,38.8,312400.0,28.0234,28.0234,27.9873,28.009,312400.0
2014-02-20 14:40:00,38.8,38.88,38.8,38.88,618800.0,28.009,28.0668,28.009,28.0668,618800.0
2014-02-20 14:50:00,38.88,38.89,38.82,38.85,453200.0,28.0668,28.074,28.0234,28.0451,453200.0
2014-02-20 15:00:00,38.85,38.87,38.83,38.84,359600.0,28.0451,28.0595,28.0307,28.0379,359600.0
2014-02-20 15:10:00,38.84,38.85,38.83,38.84,267300.0,28.0379,28.0451,28.0307,28.0379,267300.0
2014-02-20 15:20:00,38.84,38.85,38.79,38.81,732400.0,28.0379,28.0451,28.0018,28.0162,732400.0
2014-02-20 15:30:00,38.82,38.84,38.79,38.79,266600.0,28.0234,28.0379,28.0018,28.0018,266600.0
2014-02-20 15:40:00,38.79,38.84,38.78,38.84,560800.0,28.0018,28.0379,27.9946,28.0379,560800.0
2014-02-20 15:50:00,38.83,38.86,38.78,38.8,1014100.0,28.0307,28.0523,27.9946,28.009,1014100.0
2014-02-21 09:30:00,38.84,38.94,38.84,38.92,1225400.0,28.0379,28.1101,28.0379,28.0956,1225400.0
2014-02-21 09:40:00,38.92,39.02,38.9,39.02,801800.0,28.0956,28.1678,28.0812,28.1678,801800.0
2014-02-21 09:50:00,39.01,39.1,39.0,39.09,616700.0,28.1606,28.2256,28.1534,28.2183,616700.0
2014-02-21 10:00:00,39.09,39.16,39.02,39.03,643100.0,28.2183,28.2689,28.1678,28.175,643100.0
2014-02-21 10:10:00,39.03,39.06,39.0,39.0,261500.0,28.175,28.1967,28.1534,28.1534,261500.0
2014-02-21 10:20:00,39.0,39.0,38.94,38.97,372000.0,28.1534,28.1534,28.1101,28.1317,372000.0
2014-02-21 10:30:00,38.98,39.06,38.98,39.05,453100.0,28.1389,28.1967,28.1389,28.1895,453100.0
2014-02-21 10:40:00,39.05,39.08,39.04,39.06,600200.0,28.1895,28.2111,28.1823,28.1967,600200.0
2014-02-21 10:50:00,39.06,39.07,39.02,39.03,570600.0,28.1967,28.2039,28.1678,28.175,570600.0
2014-02-21 11:00:00,39.04,39.11,39.04,39.08,845700.0,28.1823,28.2328,28.1823,28.2111,845700.0
2014-02-21 11:10:00,39.08,39.09,39.01,39.03,708300.0,28.2111,28.2183,28.1606,28.175,708300.0
2014-02-21 11:20:00,39.03,39.06,39.0,39.02,597000.0,28.175,28.1967,28.1534,28.1678,597000.0
2014-02-21 11:30:00,39.02,39.08,39.02,39.06,513300.0,28.1678,28.2111,28.1678,28.1967,513300.0
2014-02-21 11:40:00,39.07,39.07,39.03,39.05,588700.0,28.2039,28.2039,28.175,28.1895,588700.0
2014-02-21 11:50:00,39.06,39.07,39.02,39.03,545700.0,28.1967,28.2039,28.1678,28.175,545700.0
2014-02-21 12:00:00,39.02,39.06,39.02,39.05,578000.0,28.1678,28.1967,28.1678,28.1895,578000.0
2014-02-21 12:10:00,39.06,39.08,39.04,39.06,488700.0,28.1967,28.2111,28.1823,28.1967,488700.0
2014-02-21 12:20:00,39.07,39.11,39.06,39.08,2779800.0,28.2039,28.2328,28.1967,28.2111,2779800.0
2014-02-21 12:30:00,39.08,39.1,39.04,39.06,252400.0,28.2111,28.2256,28.1823,28.1967,252400.0
2014-02-21 12:40:00,39.07,39.07,39.0,39.02,251700.0,28.2039,28.2039,28.1534,28.1678,251700.0
2014-02-21 12:50:00,39.02,39.07,39.02,39.04,859300.0,28.1678,28.2039,28.1678,28.1823,859300.0
2014-02-21 13:00:00,39.05,39.09,39.05,39.08,211700.0,28.1895,28.2183,28.1895,28.2111,211700.0
2014-02-21 13:10:00,39.09,39.12,39.08,39.1,172600.0,28.2183,28.24,28.2111,28.2256,172600.0
2014-02-21 13:20:00,39.09,39.13,39.09,39.1,133100.0,28.2183,28.2472,28.2183,28.2256,133100.0
2014-02-21 13:30:00,39.1,39.13,39.05,39.07,294100.0,28.2256,28.2472,28.1895,28.2039,294100.0
2014-02-21 13:40:00,39.06,39.11,39.06,39.1,402200.0,28.1967,28.2328,28.1967,28.2256,402200.0
2014-02-21 13:50:00,39.11,39.12,39.08,39.1,358900.0,28.2328,28.24,28.2111,28.2256,358900.0
2014-02-21 14:00:00,39.1,39.13,39.07,39.07,243600.0,28.2256,28.2472,28.2039,28.2039,243600.0
2014-02-21 14:10:00,39.08,39.08,39.0,39.01,283700.0,28.2111,28.2111,28.1534,28.1606,283700.0
2014-02-21 14:20:00,39.02,39.05,38.99,39.03,285700.0,28.1678,28.1895,28.1462,28.175,285700.0
2014-02-21 14:30:00,39.02,39.02,38.97,38.98,343100.0,28.1678,28.1678,28.1317,28.1389,343100.0
2014-02-21 14:40:00,38.97,39.02,38.96,39.02,275700.0,28.1317,28.1678,28.1245,28.1678,275700.0
2014-02-21 14:50:00,39.02,39.05,39.01,39.01,347300.0,28.1678,28.1895,28.1606,28.1606,347300.0
2014-02-21 15:00:00,39.01,39.06,39.01,39.06,520700.0,28.1606,28.1967,28.1606,28.1967,520700.0
2014-02-21 15:10:00,39.05,39.07,39.03,39.04,355200.0,28.1895,28.2039,28.175,28.1823,355200.0
2014-02-21 15:20:00,39.04,39.09,39.03,39.07,595000.0,28.1823,28.2183,28.175,28.2039,595000.0
2014-02-21 15:30:00,39.07,39.08,39.04,39.06,756800.0,28.2039,28.2111,28.1823,28.1967,756800.0
2014-02-21 15:40:00,39.07,39.09,39.05,39.05,429700.0,28.2039,28.2183,28.1895,28.1895,429700.0
2014-02-21 15:50:00,39.05,39.09,39.03,39.07,1771100.0,28.1895,28.2183,28.175,28.2039,1771100.0
2014-02-24 09:30:00,39.0,39.06,38.97,39.04,788800.0,28.1534,28.1967,28.1317,28.1823,788800.0
2014-02-24 09:40:00,39.04,39.14,39.02,39.12,663300.0,28.1823,28.2544,28.1678,28.24,663300.0
2014-02-24 09:50:00,39.12,39.2,39.11,39.15,1100200.0,28.24,28.2978,28.2328,28.2617,1100200.0
2014-02-24 10:00:00,39.15,39.17,39.05,39.06,1023400.0,28.2617,28.2761,28.1895,28.1967,1023400.0
2014-02-24 10:10:00,39.05,39.07,39.03,39.05,790900.0,28.1895,28.2039,28.175,28.1895,790900.0
2014-02-24 10:20:00,39.05,39.08,39.02,39.02,461200.0,28.1895,28.2111,28.1678,28.1678,461200.0
2014-02-24 10:30:00,39.03,39.14,39.03,39.13,565900.0,28.175,28.2544,28.175,28.2472,565900.0
2014-02-24 10:40:00,39.14,39.16,39.12,39.15,189200.0,28.2544,28.2689,28.24,28.2617,189200.0
2014-02-24 10:50:00,39.15,39.17,39.12,39.14,209000.0,28.2617,28.2761,28.24,28.2544,209000.0
2014-02-24 11:00:00,39.14,39.16,39.12,39.15,201600.0,28.2544,28.2689,28.24,28.2617,201600.0
2014-02-24 11:10:00,39.16,39.19,39.15,39.17,2506900.0,28.2689,28.2905,28.2617,28.2761,2506900.0
2014-02-24 11:20:00,39.18,39.25,39.17,39.23,302300.0,28.2833,28.3338,28.2761,28.3194,302300.0
2014-02-24 11:30:00,39.23,39.3,39.23,39.29,346500.0,28.3194,28.3699,28.3194,28.3627,346500.0
2014-02-24 11:40:00,39.28,39.32,39.28,39.31,295900.0,28.3555,28.3844,28.3555,28.3772,295900.0
2014-02-24 11:50:00,39.31,39.35,39.31,39.34,488000.0,28.3772,28.406,28.3772,28.3988,488000.0
2014-02-24 12:00:00,39.34,39.37,39.34,39.36,328000.0,28.3988,28.4205,28.3988,28.4133,328000.0
2014-02-24 12:10:00,39.36,39.37,39.34,39.35,264200.0,28.4133,28.4205,28.3988,28.406,264200.0
2014-02-24 12:20:00,39.36,39.37,39.34,39.36,235600.0,28.4133,28.4205,28.3988,28.4133,235600.0
2014-02-24 12:30:00,39.35,39.37,39.35,39.35,333700.0,28.406,28.4205,28.406,28.406,333700.0
2014-02-24 12:40:00,39.35,39.36,39.29,39.3,397900.0,28.406,28.4133,28.3627,28.3699,397900.0
2014-02-24 12:50:00,39.3,39.31,39.29,39.3,228500.0,28.3699,28.3772,28.3627,28.3699,228500.0
2014-02-24 13:00:00,39.29,39.3,39.28,39.29,112300.0,28.3627,28.3699,28.3555,28.3627,112300.0
2014-02-24 13:10:00,39.29,39.3,39.28,39.3,239000.0,28.3627,28.3699,28.3555,28.3699,239000.0
2014-02-24 13:20:00,39.3,39.3,39.29,39.3,163800.0,28.3699,28.3699,28.3627,28.3699,163800.0
2014-02-24 13:30:00,39.3,39.3,39.25,39.25,367500.0,28.3699,28.3699,28.3338,28.3338,367500.0
2014-02-24 13:40:00,39.26,39.26,39.22,39.25,248700.0,28.3411,28.3411,28.3122,28.3338,248700.0
2014-02-24 13:50:00,39.25,39.25,39.23,39.24,184400.0,28.3338,28.3338,28.3194,28.3266,184400.0
2014-02-24 14:00:00,39.24,39.3,39.22,39.26,378200.0,28.3266,28.3699,28.3122,28.3411,378200.0
2014-02-24 14:10:00,39.27,39.29,39.25,39.27,219200.0,28.3483,28.3627,28.3338,28.3483,219200.0
2014-02-24 14:20:00,39.27,39.29,39.27,39.28,194400.0,28.3483,28.3627,28.3483,28.3555,194400.0
2014-02-24 14:30:00,39.28,39.29,39.26,39.28,277900.0,28.3555,28.3627,28.3411,28.3555,277900.0
2014-02-24 14:40:00,39.27,39.28,39.26,39.26,274500.0,28.3483,28.3555,28.3411,28.3411,274500.0
2014-02-24 14:50:00,39.26,39.27,39.18,39.18,506200.0,28.3411,28.3483,28.2833,28.2833,506200.0
2014-02-24 15:00:00,39.18,39.2,39.16,39.17,369500.0,28.2833,28.2978,28.2689,28.2761,369500.0
2014-02-24 15:10:00,39.17,39.2,39.12,39.2,473100.0,28.2761,28.2978,28.24,28.2978,473100.0
2014-02-24 15:20:00,39.2,39.21,39.13,39.13,402700.0,28.2978,28.305,28.2472,28.2472,402700.0
2014-02-24 15:30:00,39.13,39.18,39.13,39.16,383300.0,28.2472,28.2833,28.2472,28.2689,383300.0
2014-02-24 15:40:00,39.15,39.18,39.13,39.17,411500.0,28.2617,28.2833,28.2472,28.2761,411500.0
2014-02-24 15:50:00,39.17,39.17,39.07,39.07,800500.0,28.2761,28.2761,28.2039,28.2039,800500.0
2014-02-25 09:30:00,38.94,39.01,38.84,38.87,802500.0,28.1101,28.1606,28.0379,28.0595,802500.0
2014-02-25 09:40:00,38.87,38.87,38.78,38.79,955400.0,28.0595,28.0595,27.9946,28.0018,955400.0
2014-02-25 09:50:00,38.78,38.81,38.72,38.76,486100.0,27.9946,28.0162,27.9512,27.9801,486100.0
2014-02-25 10:00:00,38.76,38.79,38.66,38.73,1117800.0,27.9801,28.0018,27.9079,27.9585,1117800.0
2014-02-25 10:10:00,38.73,38.77,38.68,38.77,571800.0,27.9585,27.9873,27.9224,27.9873,571800.0
2014-02-25 10:20:00,38.77,38.79,38.71,38.73,631600.0,27.9873,28.0018,27.944,27.9585,631600.0
2014-02-25 10:30:00,38.73,38.8,38.7,38.8,348700.0,27.9585,28.009,27.9368,28.009,348700.0
2014-02-25 10:40:00,38.8,38.81,38.76,38.77,356600.0,28.009,28.0162,27.9801,27.9873,356600.0
2014-02-25 10:50:00,38.77,38.8,38.77,38.78,356500.0,27.9873,28.009,27.9873,27.9946,356500.0
2014-02-25 11:00:00,38.79,38.81,38.75,38.78,271100.0,28.0018,28.0162,27.9729,27.9946,271100.0
2014-02-25 11:10:00,38.78,38.85,38.77,38.85,565800.0,27.9946,28.0451,27.9873,28.0451,565800.0
2014-02-25 11:20:00,38.84,38.88,38.81,38.88,322500.0,28.0379,28.0668,28.0162,28.0668,322500.0
2014-02-25 11:30:00,38.88,38.89,38.8,38.8,415500.0,28.0668,28.074,28.009,28.009,415500.0
2014-02-25 11:40:00,38.79,38.81,38.76,38.77,222400.0,28.0018,28.0162,27.9801,27.9873,222400.0
2014-02-25 11:50:00,38.77,38.77,38.68,38.69,195900.0,27.9873,27.9873,27.9224,27.9296,195900.0
2014-02-25 12:00:00,38.68,38.71,38.67,38.69,247400.0,27.9224,27.944,27.9152,27.9296,247400.0
2014-02-25 12:10:00,38.68,38.72,38.68,38.68,246200.0,27.9224,27.9512,27.9224,27.9224,246200.0
2014-02-25 12:20:00,38.68,38.69,38.64,38.67,355300.0,27.9224,27.9296,27.8935,27.9152,355300.0
2014-02-25 12:30:00,38.67,38.71,38.66,38.71,131200.0,27.9152,27.944,27.9079,27.944,131200.0
2014-02-25 12:40:00,38.71,38.71,38.66,38.66,129200.0,27.944,27.944,27.9079,27.9079,129200.0
2014-02-25 12:50:00,38.66,38.68,38.65,38.66,106500.0,27.9079,27.9224,27.9007,27.9079,106500.0
2014-02-25 13:00:00,38.66,38.68,38.63,38.67,188000.0,27.9079,27.9224,27.8863,27.9152,188000.0
2014-02-25 13:10:00,38.67,38.69,38.65,38.66,129600.0,27.9152,27.9296,27.9007,27.9079,129600.0
2014-02-25 13:20:00,38.67,38.71,38.66,38.68,172100.0,27.9152,27.944,27.9079,27.9224,172100.0
2014-02-25 13:30:00,38.69,38.72,38.66,38.66,177700.0,27.9296,27.9512,27.9079,27.9079,177700.0
2014-02-25 13:40:00,38.65,38.66,38.6,38.61,138300.0,27.9007,27.9079,27.8646,27.8718,138300.0
2014-02-25 13:50:00,38.61,38.64,38.6,38.62,169800.0,27.8718,27.8935,27.8646,27.8791,169800.0
2014-02-25 14:00:00,38.62,38.63,38.53,38.57,395200.0,27.8791,27.8863,27.8141,27.843,395200.0
2014-02-25 14:10:00,38.57,38.57,38.53,38.55,373000.0,27.843,27.843,27.8141,27.8285,373000.0
2014-02-25 14:20:00,38.55,38.57,38.51,38.57,203000.0,27.8285,27.843,27.7997,27.843,203000.0
2014-02-25 14:30:00,38.57,38.57,38.53,38.55,90500.0,27.843,27.843,27.8141,27.8285,90500.0
2014-02-25 14:40:00,38.55,38.57,38.52,38.52,197700.0,27.8285,27.843,27.8069,27.8069,197700.0
2014-02-25 14:50:00,38.52,38.54,38.49,38.54,129100.0,27.8069,27.8213,27.7852,27.8213,129100.0
2014-02-25 15:00:00,38.53,38.54,38.48,38.49,201600.0,27.8141,27.8213,27.778,27.7852,201600.0
2014-02-25 15:10:00,38.49,38.5,38.44,38.45,487200.0,27.7852,27.7924,27.7491,27.7563,487200.0
2014-02-25 15:20:00,38.45,38.47,38.41,38.44,241000.0,27.7563,27.7708,27.7275,27.7491,241000.0
2014-02-25 15:30:00,38.44,38.5,38.44,38.5,193700.0,27.7491,27.7924,27.7491,27.7924,193700.0
2014-02-25 15:40:00,38.5,38.5,38.44,38.47,347100.0,27.7924,27.7924,27.7491,27.7708,347100.0
2014-02-25 15:50:00,38.47,38.53,38.45,38.53,820400.0,27.7708,27.8141,27.7563,27.8141,820400.0
2014-02-26 09:30:00,38.65,38.7,38.59,38.64,1537700.0,27.9007,27.9368,27.8574,27.8935,1537700.0
2014-02-26 09:40:00,38.64,38.67,38.59,38.62,525300.0,27.8935,27.9152,27.8574,27.8791,525300.0
2014-02-26 09:50:00,38.62,38.62,38.47,38.48,420900.0,27.8791,27.8791,27.7708,27.778,420900.0
2014-02-26 10:00:00,38.48,38.64,38.48,38.59,1090000.0,27.778,27.8935,27.778,27.8574,1090000.0
2014-02-26 10:10:00,38.59,38.65,38.58,38.62,373500.0,27.8574,27.9007,27.8502,27.8791,373500.0
2014-02-26 10:20:00,38.62,38.68,38.62,38.67,282600.0,27.8791,27.9224,27.8791,27.9152,282600.0
2014-02-26 10:30:00,38.68,38.7,38.66,38.67,529600.0,27.9224,27.9368,27.9079,27.9152,529600.0
2014-02-26 10:40:00,38.66,38.68,38.63,38.63,211900.0,27.9079,27.9224,27.8863,27.8863,211900.0
2014-02-26 10:50:00,38.64,38.66,38.58,38.59,374500.0,27.8935,27.9079,27.8502,27.8574,374500.0
2014-02-26 11:00:00,38.6,38.65,38.59,38.64,126500.0,27.8646,27.9007,27.8574,27.8935,126500.0
2014-02-26 11:10:00,38.63,38.72,38.62,38.7,560000.0,27.8863,27.9512,27.8791,27.9368,560000.0
2014-02-26 11:20:00,38.7,38.72,38.68,38.7,207300.0,27.9368,27.9512,27.9224,27.9368,207300.0
2014-02-26 11:30:00,38.7,38.72,38.64,38.66,278700.0,27.9368,27.9512,27.8935,27.9079,278700.0
2014-02-26 11:40:00,38.66,38.67,38.58,38.65,246800.0,27.9079,27.9152,27.8502,27.9007,246800.0
2014-02-26 11:50:00,38.64,38.66,38.61,38.64,279500.0,27.8935,27.9079,27.8718,27.8935,279500.0
2014-02-26 12:00:00,38.64,38.66,38.62,38.64,223800.0,27.8935,27.9079,27.8791,27.8935,223800.0
2014-02-26 12:10:00,38.64,38.67,38.62,38.66,199600.0,27.8935,27.9152,27.8791,27.9079,199600.0
2014-02-26 12:20:00,38.66,38.67,38.63,38.63,122300.0,27.9079,27.9152,27.8863,27.8863,122300.0
2014-02-26 12:30:00,38.63,38.67,38.62,38.65,152700.0,27.8863,27.9152,27.8791,27.9007,152700.0
2014-02-26 12:40:00,38.65,38.65,38.6,38.6,134300.0,27.9007,27.9007,27.8646,27.8646,134300.0
2014-02-26 12:50:00,38.6,38.61,38.55,38.57,216800.0,27.8646,27.8718,27.8285,27.843,216800.0
2014-02-26 13:00:00,38.56,38.58,38.49,38.53,293200.0,27.8357,27.8502,27.7852,27.8141,293200.0
2014-02-26 13:10:00,38.53,38.55,38.51,38.51,125700.0,27.8141,27.8285,27.7997,27.7997,125700.0
2014-02-26 13:20:00,38.51,38.55,38.51,38.55,106700.0,27.7997,27.8285,27.7997,27.8285,106700.0
2014-02-26 13:30:00,38.54,38.56,38.53,38.55,198500.0,27.8213,27.8357,27.8141,27.8285,198500.0
2014-02-26 13:40:00,38.56,38.6,38.56,38.58,244000.0,27.8357,27.8646,27.8357,27.8502,244000.0
2014-02-26 13:50:00,38.57,38.59,38.52,38.53,254100.0,27.843,27.8574,27.8069,27.8141,254100.0
2014-02-26 14:00:00,38.53,38.55,38.46,38.46,272900.0,27.8141,27.8285,27.7636,27.7636,272900.0
2014-02-26 14:10:00,38.45,38.48,38.41,38.41,448800.0,27.7563,27.778,27.7275,27.7275,448800.0
2014-02-26 14:20:00,38.4,38.43,38.33,38.33,529400.0,27.7202,27.7419,27.6697,27.6697,529400.0
2014-02-26 14:30:00,38.34,38.4,38.3,38.38,288700.0,27.6769,27.7202,27.6481,27.7058,288700.0
2014-02-26 14:40:00,38.38,38.44,38.38,38.41,242400.0,27.7058,27.7491,27.7058,27.7275,242400.0
2014-02-26 14:50:00,38.4,38.43,38.38,38.43,194100.0,27.7202,27.7419,27.7058,27.7419,194100.0
2014-02-26 15:00:00,38.43,38.45,38.38,38.39,234500.0,27.7419,27.7563,27.7058,27.713,234500.0
2014-02-26 15:10:00,38.38,38.47,38.37,38.43,514300.0,27.7058,27.7708,27.6986,27.7419,514300.0
2014-02-26 15:20:00,38.43,38.48,38.41,38.46,602300.0,27.7419,27.778,27.7275,27.7636,602300.0
2014-02-26 15:30:00,38.46,38.5,38.44,38.46,197000.0,27.7636,27.7924,27.7491,27.7636,197000.0
2014-02-26 15:40:00,38.45,38.48,38.4,38.4,306900.0,27.7563,27.778,27.7202,27.7202,306900.0
2014-02-26 15:50:00,38.41,38.47,38.41,38.44,634500.0,27.7275,27.7708,27.7275,27.7491,634500.0
2014-02-27 09:30:00,38.79,38.93,38.77,38.91,1403700.0,28.0018,28.1028,27.9873,28.0884,1403700.0
2014-02-27 09:40:00,38.92,38.93,38.83,38.86,464000.0,28.0956,28.1028,28.0307,28.0523,464000.0
2014-02-27 09:50:00,38.86,38.86,38.76,38.83,384500.0,28.0523,28.0523,27.9801,28.0307,384500.0
2014-02-27 10:00:00,38.84,38.87,38.75,38.78,640700.0,28.0379,28.0595,27.9729,27.9946,640700.0
2014-02-27 10:10:00,38.78,38.8,38.73,38.79,627700.0,27.9946,28.009,27.9585,28.0018,627700.0
2014-02-27 10:20:00,38.8,38.84,38.77,38.8,336900.0,28.009,28.0379,27.9873,28.009,336900.0
2014-02-27 10:30:00,38.8,38.9,38.79,38.87,486000.0,28.009,28.0812,28.0018,28.0595,486000.0
2014-02-27 10:40:00,38.87,38.89,38.83,38.89,477300.0,28.0595,28.074,28.0307,28.074,477300.0
2014-02-27 10:50:00,38.89,38.95,38.89,38.93,381900.0,28.074,28.1173,28.074,28.1028,381900.0
2014-02-27 11:00:00,38.93,39.05,38.91,39.05,697800.0,28.1028,28.1895,28.0884,28.1895,697800.0
2014-02-27 11:10:00,39.05,39.17,39.05,39.14,575300.0,28.1895,28.2761,28.1895,28.2544,575300.0
2014-02-27 11:20:00,39.14,39.17,39.12,39.15,591600.0,28.2544,28.2761,28.24,28.2617,591600.0
2014-02-27 11:30:00,39.15,39.16,39.07,39.08,592400.0,28.2617,28.2689,28.2039,28.2111,592400.0
2014-02-27 11:40:00,39.07,39.11,39.04,39.04,448800.0,28.2039,28.2328,28.1823,28.1823,448800.0
2014-02-27 11:50:00,39.04,39.05,39.02,39.04,305600.0,28.1823,28.1895,28.1678,28.1823,305600.0
2014-02-27 12:00:00,39.05,39.08,39.01,39.01,426400.0,28.1895,28.2111,28.1606,28.1606,426400.0
2014-02-27 12:10:00,39.01,39.06,39.01,39.06,407600.0,28.1606,28.1967,28.1606,28.1967,407600.0
2014-02-27 12:20:00,39.06,39.06,39.01,39.04,459700.0,28.1967,28.1967,28.1606,28.1823,459700.0
2014-02-27 12:30:00,39.04,39.04,38.98,39.03,394600.0,28.1823,28.1823,28.1389,28.175,394600.0
2014-02-27 12:40:00,39.02,39.07,39.02,39.07,358900.0,28.1678,28.2039,28.1678,28.2039,358900.0
2014-02-27 12:50:00,39.06,39.1,39.04,39.09,387900.0,28.1967,28.2256,28.1823,28.2183,387900.0
2014-02-27 13:00:00,39.1,39.15,39.09,39.14,314800.0,28.2256,28.2617,28.2183,28.2544,314800.0
2014-02-27 13:10:00,39.14,39.15,39.11,39.11,315500.0,28.2544,28.2617,28.2328,28.2328,315500.0
2014-02-27 13:20:00,39.12,39.17,39.11,39.16,419100.0,28.24,28.2761,28.2328,28.2689,419100.0
2014-02-27 13:30:00,39.15,39.23,39.15,39.23,443100.0,28.2617,28.3194,28.2617,28.3194,443100.0
2014-02-27 13:40:00,39.23,39.25,39.2,39.23,468100.0,28.3194,28.3338,28.2978,28.3194,468100.0
2014-02-27 13:50:00,39.22,39.24,39.21,39.22,430900.0,28.3122,28.3266,28.305,28.3122,430900.0
2014-02-27 14:00:00,39.22,39.23,39.19,39.2,286000.0,28.3122,28.3194,28.2905,28.2978,286000.0
2014-02-27 14:10:00,39.2,39.22,39.18,39.2,355000.0,28.2978,28.3122,28.2833,28.2978,355000.0
2014-02-27 14:20:00,39.19,39.2,39.12,39.13,315000.0,28.2905,28.2978,28.24,28.2472,315000.0
2014-02-27 14:30:00,39.14,39.17,39.14,39.15,196400.0,28.2544,28.2761,28.2544,28.2617,196400.0
2014-02-27 14:40:00,39.15,39.17,39.11,39.12,269500.0,28.2617,28.2761,28.2328,28.24,269500.0
2014-02-27 14:50:00,39.11,39.16,39.11,39.13,264300.0,28.2328,28.2689,28.2328,28.2472,264300.0
2014-02-27 15:00:00,39.13,39.19,39.09,39.17,317000.0,28.2472,28.2905,28.2183,28.2761,317000.0
2014-02-27 15:10:00,39.17,39.17,39.12,39.13,289900.0,28.2761,28.2761,28.24,28.2472,289900.0
2014-02-27 15:20:00,39.14,39.15,39.11,39.14,297200.0,28.2544,28.2617,28.2328,28.2544,297200.0
2014-02-27 15:30:00,39.14,39.18,39.12,39.15,409400.0,28.2544,28.2833,28.24,28.2617,409400.0
2014-02-27 15:40:00,39.16,39.16,39.08,39.08,351100.0,28.2689,28.2689,28.2111,28.2111,351100.0
2014-02-27 15:50:00,39.08,39.19,39.07,39.18,1229800.0,28.2111,28.2905,28.2039,28.2833,1229800.0
2014-02-28 09:30:00,39.24,39.24,39.14,39.19,433900.0,28.3266,28.3266,28.2544,28.2905,433900.0
2014-02-28 09:40:00,39.19,39.28,39.18,39.23,733200.0,28.2905,28.3555,28.2833,28.3194,733200.0
2014-02-28 09:50:00,39.23,39.26,39.2,39.2,355300.0,28.3194,28.3411,28.2978,28.2978,355300.0
2014-02-28 10:00:00,39.21,39.29,39.19,39.19,895100.0,28.305,28.3627,28.2905,28.2905,895100.0
2014-02-28 10:10:00,39.19,39.2,39.14,39.16,454400.0,28.2905,28.2978,28.2544,28.2689,454400.0
2014-02-28 10:20:00,39.15,39.2,39.14,39.16,512900.0,28.2617,28.2978,28.2544,28.2689,512900.0
2014-02-28 10:30:00,39.16,39.18,39.14,39.14,396300.0,28.2689,28.2833,28.2544,28.2544,396300.0
2014-02-28 10:40:00,39.15,39.17,39.13,39.15,178100.0,28.2617,28.2761,28.2472,28.2617,178100.0
2014-02-28 10:50:00,39.14,39.16,39.07,39.08,272000.0,28.2544,28.2689,28.2039,28.2111,272000.0
2014-02-28 11:00:00,39.08,39.08,38.99,39.01,311900.0,28.2111,28.2111,28.1462,28.1606,311900.0
2014-02-28 11:10:00,39.01,39.03,38.98,39.0,552700.0,28.1606,28.175,28.1389,28.1534,552700.0
2014-02-28 11:20:00,39.01,39.05,38.99,39.04,260400.0,28.1606,28.1895,28.1462,28.1823,260400.0
2014-02-28 11:30:00,39.04,39.06,39.0,39.02,294600.0,28.1823,28.1967,28.1534,28.1678,294600.0
2014-02-28 11:40:00,39.02,39.04,39.0,39.01,177100.0,28.1678,28.1823,28.1534,28.1606,177100.0
2014-02-28 11:50:00,39.01,39.05,39.0,39.01,239500.0,28.1606,28.1895,28.1534,28.1606,239500.0
2014-02-28 12:00:00,39.02,39.02,38.97,39.01,183400.0,28.1678,28.1678,28.1317,28.1606,183400.0
2014-02-28 12:10:00,39.0,39.03,38.98,39.02,107400.0,28.1534,28.175,28.1389,28.1678,107400.0
2014-02-28 12:20:00,39.02,39.02,38.98,39.0,132600.0,28.1678,28.1678,28.1389,28.1534,132600.0
2014-02-28 12:30:00,39.0,39.05,39.0,39.04,168100.0,28.1534,28.1895,28.1534,28.1823,168100.0
2014-02-28 12:40:00,39.04,39.05,39.02,39.02,186100.0,28.1823,28.1895,28.1678,28.1678,186100.0
2014-02-28 12:50:00,39.02,39.03,39.0,39.01,102800.0,28.1678,28.175,28.1534,28.1606,102800.0
2014-02-28 13:00:00,39.01,39.02,39.0,39.01,102100.0,28.1606,28.1678,28.1534,28.1606,102100.0
2014-02-28 13:10:00,39.02,39.02,38.99,39.01,175700.0,28.1678,28.1678,28.1462,28.1606,175700.0
2014-02-28 13:20:00,39.01,39.04,39.0,39.0,105800.0,28.1606,28.1823,28.1534,28.1534,105800.0
2014-02-28 13:30:00,39.01,39.03,39.0,39.03,84300.0,28.1606,28.175,28.1534,28.175,84300.0
2014-02-28 13:40:00,39.02,39.04,38.99,39.02,93400.0,28.1678,28.1823,28.1462,28.1678,93400.0
2014-02-28 13:50:00,39.02,39.06,38.99,39.05,201300.0,28.1678,28.1967,28.1462,28.1895,201300.0
2014-02-28 14:00:00,39.04,39.08,39.0,39.07,946400.0,28.1823,28.2111,28.1534,28.2039,946400.0
2014-02-28 14:10:00,39.08,39.08,39.05,39.07,591600.0,28.2111,28.2111,28.1895,28.2039,591600.0
2014-02-28 14:20:00,39.06,39.07,39.02,39.03,253700.0,28.1967,28.2039,28.1678,28.175,253700.0
2014-02-28 14:30:00,39.04,39.05,38.97,38.97,343100.0,28.1823,28.1895,28.1317,28.1317,343100.0
2014-02-28 14:40:00,38.97,39.02,38.92,38.96,541200.0,28.1317,28.1678,28.0956,28.1245,541200.0
2014-02-28 14:50:00,38.95,38.97,38.88,38.88,1176800.0,28.1173,28.1317,28.0668,28.0668,1176800.0
2014-02-28 15:00:00,38.9,38.9,38.72,38.73,1495800.0,28.0812,28.0812,27.9512,27.9585,1495800.0
2014-02-28 15:10:00,38.73,38.84,38.68,38.79,808500.0,27.9585,28.0379,27.9224,28.0018,808500.0
2014-02-28 15:20:00,38.79,38.84,38.77,38.79,1276300.0,28.0018,28.0379,27.9873,28.0018,1276300.0
2014-02-28 15:30:00,38.79,38.87,38.78,38.81,1355200.0,28.0018,28.0595,27.9946,28.0162,1355200.0
2014-02-28 15:40:00,38.82,38.87,38.77,38.79,1312600.0,28.0234,28.0595,27.9873,28.0018,1312600.0
2014-02-28 15:50:00,38.79,38.9,38.78,38.89,2790600.0,28.0018,28.0812,27.9946,28.074,2790600.0
2014-03-03 09:30:00,38.17,38.26,38.03,38.25,2028000.0,27.5542,27.6192,27.4532,27.612,2028000.0
2014-03-03 09:40:00,38.26,38.32,38.2,38.25,1275100.0,27.6192,27.6625,27.5759,27.612,1275100.0
2014-03-03 09:50:00,38.25,38.31,38.2,38.28,704500.0,27.612,27.6553,27.5759,27.6336,704500.0
2014-03-03 10:00:00,38.27,38.33,38.21,38.22,953200.0,27.6264,27.6697,27.5831,27.5903,953200.0
2014-03-03 10:10:00,38.23,38.24,38.16,38.2,776100.0,27.5975,27.6047,27.547,27.5759,776100.0
2014-03-03 10:20:00,38.2,38.25,38.18,38.23,598600.0,27.5759,27.612,27.5614,27.5975,598600.0
2014-03-03 10:30:00,38.23,38.24,38.16,38.18,399300.0,27.5975,27.6047,27.547,27.5614,399300.0
2014-03-03 10:40:00,38.18,38.27,38.18,38.26,723100.0,27.5614,27.6264,27.5614,27.6192,723100.0
2014-03-03 10:50:00,38.25,38.32,38.22,38.31,639900.0,27.612,27.6625,27.5903,27.6553,639900.0
2014-03-03 11:00:00,38.31,38.32,38.13,38.16,505200.0,27.6553,27.6625,27.5253,27.547,505200.0
2014-03-03 11:10:00,38.16,38.16,38.06,38.09,617500.0,27.547,27.547,27.4748,27.4965,617500.0
2014-03-03 11:20:00,38.08,38.13,38.07,38.07,396400.0,27.4892,27.5253,27.482,27.482,396400.0
2014-03-03 11:30:00,38.07,38.09,38.04,38.05,430800.0,27.482,27.4965,27.4604,27.4676,430800.0
2014-03-03 11:40:00,38.04,38.07,38.0,38.01,436000.0,27.4604,27.482,27.4315,27.4387,436000.0
2014-03-03 11:50:00,38.0,38.02,37.94,37.95,416800.0,27.4315,27.4459,27.3882,27.3954,416800.0
2014-03-03 12:00:00,37.95,38.02,37.92,37.99,622100.0,27.3954,27.4459,27.3737,27.4243,622100.0
2014-03-03 12:10:00,38.0,38.12,37.94,38.06,741400.0,27.4315,27.5181,27.3882,27.4748,741400.0
2014-03-03 12:20:00,38.06,38.16,38.06,38.11,510200.0,27.4748,27.547,27.4748,27.5109,510200.0
2014-03-03 12:30:00,38.12,38.18,38.1,38.15,491200.0,27.5181,27.5614,27.5037,27.5398,491200.0
2014-03-03 12:40:00,38.16,38.16,38.1,38.12,194700.0,27.547,27.547,27.5037,27.5181,194700.0
2014-03-03 12:50:00,38.12,38.14,38.08,38.13,179700.0,27.5181,27.5326,27.4892,27.5253,179700.0
2014-03-03 13:00:00,38.13,38.2,38.12,38.16,443000.0,27.5253,27.5759,27.5181,27.547,443000.0
2014-03-03 13:10:00,38.16,38.18,38.13,38.18,259200.0,27.547,27.5614,27.5253,27.5614,259200.0
2014-03-03 13:20:00,38.17,38.18,38.12,38.13,495700.0,27.5542,27.5614,27.5181,27.5253,495700.0
2014-03-03 13:30:00,38.12,38.13,38.09,38.12,197500.0,27.5181,27.5253,27.4965,27.5181,197500.0
2014-03-03 13:40:00,38.13,38.17,38.1,38.14,184500.0,27.5253,27.5542,27.5037,27.5326,184500.0
2014-03-03 13:50:00,38.14,38.2,38.13,38.18,378800.0,27.5326,27.5759,27.5253,27.5614,378800.0
2014-03-03 14:00:00,38.18,38.2,38.16,38.18,174900.0,27.5614,27.5759,27.547,27.5614,174900.0
2014-03-03 14:10:00,38.17,38.24,38.17,38.18,188200.0,27.5542,27.6047,27.5542,27.5614,188200.0
2014-03-03 14:20:00,38.18,38.21,38.14,38.14,279200.0,27.5614,27.5831,27.5326,27.5326,279200.0
2014-03-03 14:30:00,38.14,38.2,38.13,38.19,138300.0,27.5326,27.5759,27.5253,27.5687,138300.0
2014-03-03 14:40:00,38.19,38.26,38.18,38.25,163100.0,27.5687,27.6192,27.5614,27.612,163100.0
2014-03-03 14:50:00,38.25,38.29,38.22,38.23,265700.0,27.612,27.6408,27.5903,27.5975,265700.0
2014-03-03 15:00:00,38.22,38.23,38.18,38.22,447700.0,27.5903,27.5975,27.5614,27.5903,447700.0
2014-03-03 15:10:00,38.22,38.23,38.16,38.22,491700.0,27.5903,27.5975,27.547,27.5903,491700.0
2014-03-03 15:20:00,38.21,38.22,38.14,38.21,581100.0,27.5831,27.5903,27.5326,27.5831,581100.0
2014-03-03 15:30:00,38.21,38.21,38.16,38.16,1132700.0,27.5831,27.5831,27.547,27.547,1132700.0
2014-03-03 15:40:00,38.16,38.19,38.13,38.15,1097000.0,27.547,27.5687,27.5253,27.5398,1097000.0
2014-03-03 15:50:00,38.16,38.22,38.14,38.22,2875000.0,27.547,27.5903,27.5326,27.5903,2875000.0
2014-03-04 09:30:00,38.95,39.02,38.9,38.91,1901800.0,28.1173,28.1678,28.0812,28.0884,1901800.0
2014-03-04 09:40:00,38.91,38.92,38.8,38.87,965200.0,28.0884,28.0956,28.009,28.0595,965200.0
2014-03-04 09:50:00,38.87,38.9,38.84,38.85,740900.0,28.0595,28.0812,28.0379,28.0451,740900.0
2014-03-04 10:00:00,38.86,38.87,38.81,38.85,394000.0,28.0523,28.0595,28.0162,28.0451,394000.0
2014-03-04 10:10:00,38.84,38.87,38.81,38.83,480900.0,28.0379,28.0595,28.0162,28.0307,480900.0
2014-03-04 10:20:00,38.83,38.86,38.81,38.84,345500.0,28.0307,28.0523,28.0162,28.0379,345500.0
2014-03-04 10:30:00,38.83,38.84,38.79,38.84,526100.0,28.0307,28.0379,28.0018,28.0379,526100.0
2014-03-04 10:40:00,38.84,38.87,38.81,38.81,724000.0,28.0379,28.0595,28.0162,28.0162,724000.0
2014-03-04 10:50:00,38.81,38.82,38.78,38.8,494900.0,28.0162,28.0234,27.9946,28.009,494900.0
2014-03-04 11:00:00,38.81,38.82,38.77,38.78,176800.0,28.0162,28.0234,27.9873,27.9946,176800.0
2014-03-04 11:10:00,38.78,38.83,38.75,38.81,159900.0,27.9946,28.0307,27.9729,28.0162,159900.0
2014-03-04 11:20:00,38.81,38.83,38.79,38.83,138100.0,28.0162,28.0307,28.0018,28.0307,138100.0
2014-03-04 11:30:00,38.82,38.83,38.77,38.8,172100.0,28.0234,28.0307,27.9873,28.009,172100.0
2014-03-04 11:40:00,38.8,38.84,38.79,38.83,184500.0,28.009,28.0379,28.0018,28.0307,184500.0
2014-03-04 11:50:00,38.83,38.86,38.82,38.83,128100.0,28.0307,28.0523,28.0234,28.0307,128100.0
2014-03-04 12:00:00,38.83,38.84,38.81,38.81,81900.0,28.0307,28.0379,28.0162,28.0162,81900.0
2014-03-04 12:10:00,38.81,38.83,38.8,38.83,255100.0,28.0162,28.0307,28.009,28.0307,255100.0
2014-03-04 12:20:00,38.83,38.84,38.8,38.81,193400.0,28.0307,28.0379,28.009,28.0162,193400.0
2014-03-04 12:30:00,38.81,38.81,38.77,38.79,188100.0,28.0162,28.0162,27.9873,28.0018,188100.0
2014-03-04 12:40:00,38.78,38.79,38.75,38.77,88500.0,27.9946,28.0018,27.9729,27.9873,88500.0
2014-03-04 12:50:00,38.77,38.78,38.75,38.77,110700.0,27.9873,27.9946,27.9729,27.9873,110700.0
2014-03-04 13:00:00,38.76,38.77,38.73,38.73,140000.0,27.9801,27.9873,27.9585,27.9585,140000.0
2014-03-04 13:10:00,38.73,38.77,38.73,38.76,223100.0,27.9585,27.9873,27.9585,27.9801,223100.0
2014-03-04 13:20:00,38.75,38.82,38.75,38.82,104500.0,27.9729,28.0234,27.9729,28.0234,104500.0
2014-03-04 13:30:00,38.83,38.84,38.79,38.84,131000.0,28.0307,28.0379,28.0018,28.0379,131000.0
2014-03-04 13:40:00,38.84,38.85,38.76,38.76,181700.0,28.0379,28.0451,27.9801,27.9801,181700.0
2014-03-04 13:50:00,38.77,38.79,38.71,38.75,286500.0,27.9873,28.0018,27.944,27.9729,286500.0
2014-03-04 14:00:00,38.74,38.77,38.7,38.77,194500.0,27.9657,27.9873,27.9368,27.9873,194500.0
2014-03-04 14:10:00,38.77,38.82,38.75,38.77,207400.0,27.9873,28.0234,27.9729,27.9873,207400.0
2014-03-04 14:20:00,38.78,38.82,38.77,38.8,138400.0,27.9946,28.0234,27.9873,28.009,138400.0
2014-03-04 14:30:00,38.8,38.85,38.77,38.8,146800.0,28.009,28.0451,27.9873,28.009,146800.0
2014-03-04 14:40:00,38.81,38.84,38.79,38.8,134900.0,28.0162,28.0379,28.0018,28.009,134900.0
2014-03-04 14:50:00,38.81,38.87,38.8,38.83,179400.0,28.0162,28.0595,28.009,28.0307,179400.0
2014-03-04 15:00:00,38.83,38.86,38.82,38.84,265200.0,28.0307,28.0523,28.0234,28.0379,265200.0
2014-03-04 15:10:00,38.84,38.91,38.84,38.91,226400.0,28.0379,28.0884,28.0379,28.0884,226400.0
2014-03-04 15:20:00,38.91,38.95,38.88,38.89,241200.0,28.0884,28.1173,28.0668,28.074,241200.0
2014-03-04 15:30:00,38.9,38.91,38.87,38.88,304700.0,28.0812,28.0884,28.0595,28.0668,304700.0
2014-03-04 15:40:00,38.88,38.94,38.85,38.86,293000.0,28.0668,28.1101,28.0451,28.0523,293000.0
2014-03-04 15:50:00,38.87,38.89,38.83,38.84,819800.0,28.0595,28.074,28.0307,28.0379,819800.0
2014-03-05 09:30:00,38.75,38.78,38.69,38.76,714900.0,27.9729,27.9946,27.9296,27.9801,714900.0
2014-03-05 09:40:00,38.77,38.82,38.73,38.81,511100.0,27.9873,28.0234,27.9585,28.0162,511100.0
2014-03-05 09:50:00,38.81,38.81,38.76,38.77,643700.0,28.0162,28.0162,27.9801,27.9873,643700.0
2014-03-05 10:00:00,38.78,38.86,38.76,38.84,657600.0,27.9946,28.0523,27.9801,28.0379,657600.0
2014-03-05 10:10:00,38.85,38.86,38.79,38.8,329000.0,28.0451,28.0523,28.0018,28.009,329000.0
2014-03-05 10:20:00,38.81,38.87,38.81,38.85,219100.0,28.0162,28.0595,28.0162,28.0451,219100.0
2014-03-05 10:30:00,38.85,38.88,38.84,38.85,140700.0,28.0451,28.0668,28.0379,28.0451,140700.0
2014-03-05 10:40:00,38.85,38.89,38.81,38.81,241900.0,28.0451,28.074,28.0162,28.0162,241900.0
2014-03-05 10:50:00,38.81,38.89,38.8,38.86,228200.0,28.0162,28.074,28.009,28.0523,228200.0
2014-03-05 11:00:00,38.86,38.92,38.86,38.87,226300.0,28.0523,28.0956,28.0523,28.0595,226300.0
2014-03-05 11:10:00,38.86,38.91,38.84,38.85,180500.0,28.0523,28.0884,28.0379,28.0451,180500.0
2014-03-05 11:20:00,38.86,38.86,38.74,38.74,453200.0,28.0523,28.0523,27.9657,27.9657,453200.0
2014-03-05 11:30:00,38.74,38.84,38.74,38.83,179100.0,27.9657,28.0379,27.9657,28.0307,179100.0
2014-03-05 11:40:00,38.83,38.85,38.8,38.84,179700.0,28.0307,28.0451,28.009,28.0379,179700.0
2014-03-05 11:50:00,38.83,38.86,38.83,38.84,90900.0,28.0307,28.0523,28.0307,28.0379,90900.0
2014-03-05 12:00:00,38.84,38.85,38.79,38.8,162500.0,28.0379,28.0451,28.0018,28.009,162500.0
2014-03-05 12:10:00,38.81,38.84,38.78,38.8,198200.0,28.0162,28.0379,27.9946,28.009,198200.0
2014-03-05 12:20:00,38.8,38.83,38.8,38.82,152900.0,28.009,28.0307,28.009,28.0234,152900.0
2014-03-05 12:30:00,38.82,38.88,38.82,38.86,149700.0,28.0234,28.0668,28.0234,28.0523,149700.0
2014-03-05 12:40:00,38.86,38.88,38.84,38.87,111600.0,28.0523,28.0668,28.0379,28.0595,111600.0
2014-03-05 12:50:00,38.87,38.88,38.84,38.86,111900.0,28.0595,28.0668,28.0379,28.0523,111900.0
2014-03-05 13:00:00,38.86,38.91,38.86,38.89,140700.0,28.0523,28.0884,28.0523,28.074,140700.0
2014-03-05 13:10:00,38.89,38.94,38.89,38.92,122200.0,28.074,28.1101,28.074,28.0956,122200.0
2014-03-05 13:20:00,38.91,38.95,38.91,38.91,127100.0,28.0884,28.1173,28.0884,28.0884,127100.0
2014-03-05 13:30:00,38.92,38.92,38.89,38.89,112800.0,28.0956,28.0956,28.074,28.074,112800.0
2014-03-05 13:40:00,38.89,38.91,38.87,38.89,177900.0,28.074,28.0884,28.0595,28.074,177900.0
2014-03-05 13:50:00,38.89,38.89,38.86,38.86,102600.0,28.074,28.074,28.0523,28.0523,102600.0
2014-03-05 14:00:00,38.87,38.91,38.87,38.91,175300.0,28.0595,28.0884,28.0595,28.0884,175300.0
2014-03-05 14:10:00,38.9,38.92,38.88,38.89,193100.0,28.0812,28.0956,28.0668,28.074,193100.0
2014-03-05 14:20:00,38.9,38.92,38.88,38.89,281500.0,28.0812,28.0956,28.0668,28.074,281500.0
2014-03-05 14:30:00,38.9,38.91,38.88,38.91,94100.0,28.0812,28.0884,28.0668,28.0884,94100.0
2014-03-05 14:40:00,38.9,38.92,38.89,38.9,225900.0,28.0812,28.0956,28.074,28.0812,225900.0
2014-03-05 14:50:00,38.9,38.91,38.88,38.89,196200.0,28.0812,28.0884,28.0668,28.074,196200.0
2014-03-05 15:00:00,38.89,38.9,38.85,38.86,199100.0,28.074,28.0812,28.0451,28.0523,199100.0
2014-03-05 15:10:00,38.86,38.88,38.85,38.86,192400.0,28.0523,28.0668,28.0451,28.0523,192400.0
2014-03-05 15:20:00,38.86,38.92,38.85,38.92,151800.0,28.0523,28.0956,28.0451,28.0956,151800.0
2014-03-05 15:30:00,38.92,38.93,38.89,38.92,166500.0,28.0956,28.1028,28.074,28.0956,166500.0
2014-03-05 15:40:00,38.92,38.94,38.89,38.94,229800.0,28.0956,28.1101,28.074,28.1101,229800.0
2014-03-05 15:50:00,38.93,38.99,38.93,38.93,631200.0,28.1028,28.1462,28.1028,28.1028,631200.0
2014-03-06 09:30:00,39.26,39.38,39.24,39.33,1733000.0,28.3411,28.4277,28.3266,28.3916,1733000.0
2014-03-06 09:40:00,39.34,39.4,39.34,39.39,595000.0,28.3988,28.4421,28.3988,28.4349,595000.0
2014-03-06 09:50:00,39.39,39.45,39.38,39.41,413300.0,28.4349,28.4782,28.4277,28.4493,413300.0
2014-03-06 10:00:00,39.41,39.45,39.4,39.45,245400.0,28.4493,28.4782,28.4421,28.4782,245400.0
2014-03-06 10:10:00,39.44,39.5,39.44,39.49,596800.0,28.471,28.5143,28.471,28.5071,596800.0
2014-03-06 10:20:00,39.48,39.55,39.48,39.55,656800.0,28.4999,28.5504,28.4999,28.5504,656800.0
2014-03-06 10:30:00,39.54,39.57,39.54,39.55,302600.0,28.5432,28.5648,28.5432,28.5504,302600.0
2014-03-06 10:40:00,39.55,39.62,39.55,39.62,718500.0,28.5504,28.6009,28.5504,28.6009,718500.0
2014-03-06 10:50:00,39.62,39.67,39.61,39.67,309900.0,28.6009,28.637,28.5937,28.637,309900.0
2014-03-06 11:00:00,39.67,39.67,39.63,39.65,200500.0,28.637,28.637,28.6082,28.6226,200500.0
2014-03-06 11:10:00,39.65,39.68,39.64,39.66,399900.0,28.6226,28.6443,28.6154,28.6298,399900.0
2014-03-06 11:20:00,39.67,39.68,39.6,39.61,247500.0,28.637,28.6443,28.5865,28.5937,247500.0
2014-03-06 11:30:00,39.61,39.68,39.6,39.63,260300.0,28.5937,28.6443,28.5865,28.6082,260300.0
2014-03-06 11:40:00,39.63,39.66,39.62,39.66,177200.0,28.6082,28.6298,28.6009,28.6298,177200.0
2014-03-06 11:50:00,39.66,39.66,39.63,39.64,146700.0,28.6298,28.6298,28.6082,28.6154,146700.0
2014-03-06 12:00:00,39.65,39.66,39.62,39.65,340600.0,28.6226,28.6298,28.6009,28.6226,340600.0
2014-03-06 12:10:00,39.64,39.67,39.63,39.64,118600.0,28.6154,28.637,28.6082,28.6154,118600.0
2014-03-06 12:20:00,39.65,39.66,39.63,39.63,67400.0,28.6226,28.6298,28.6082,28.6082,67400.0
2014-03-06 12:30:00,39.64,39.65,39.62,39.63,87200.0,28.6154,28.6226,28.6009,28.6082,87200.0
2014-03-06 12:40:00,39.62,39.63,39.59,39.6,128700.0,28.6009,28.6082,28.5793,28.5865,128700.0
2014-03-06 12:50:00,39.6,39.63,39.59,39.6,119100.0,28.5865,28.6082,28.5793,28.5865,119100.0
2014-03-06 13:00:00,39.6,39.63,39.6,39.63,161700.0,28.5865,28.6082,28.5865,28.6082,161700.0
2014-03-06 13:10:00,39.62,39.63,39.58,39.61,232200.0,28.6009,28.6082,28.5721,28.5937,232200.0
2014-03-06 13:20:00,39.61,39.62,39.57,39.58,198200.0,28.5937,28.6009,28.5648,28.5721,198200.0
2014-03-06 13:30:00,39.58,39.6,39.55,39.57,146800.0,28.5721,28.5865,28.5504,28.5648,146800.0
2014-03-06 13:40:00,39.58,39.58,39.48,39.48,199100.0,28.5721,28.5721,28.4999,28.4999,199100.0
2014-03-06 13:50:00,39.47,39.49,39.43,39.45,203200.0,28.4927,28.5071,28.4638,28.4782,203200.0
2014-03-06 14:00:00,39.44,39.49,39.42,39.47,307100.0,28.471,28.5071,28.4566,28.4927,307100.0
2014-03-06 14:10:00,39.47,39.5,39.44,39.45,419700.0,28.4927,28.5143,28.471,28.4782,419700.0
2014-03-06 14:20:00,39.46,39.51,39.46,39.51,118500.0,28.4854,28.5215,28.4854,28.5215,118500.0
2014-03-06 14:30:00,39.5,39.52,39.48,39.52,300800.0,28.5143,28.5288,28.4999,28.5288,300800.0
2014-03-06 14:40:00,39.52,39.54,39.5,39.51,139400.0,28.5288,28.5432,28.5143,28.5215,139400.0
2014-03-06 14:50:00,39.51,39.55,39.51,39.54,157800.0,28.5215,28.5504,28.5215,28.5432,157800.0
2014-03-06 15:00:00,39.55,39.56,39.49,39.49,142500.0,28.5504,28.5576,28.5071,28.5071,142500.0
2014-03-06 15:10:00,39.49,39.54,39.49,39.53,124700.0,28.5071,28.5432,28.5071,28.536,124700.0
2014-03-06 15:20:00,39.52,39.54,39.51,39.54,158300.0,28.5288,28.5432,28.5215,28.5432,158300.0
2014-03-06 15:30:00,39.54,39.56,39.53,39.56,183300.0,28.5432,28.5576,28.536,28.5576,183300.0
2014-03-06 15:40:00,39.56,39.56,39.52,39.52,235900.0,28.5576,28.5576,28.5288,28.5288,235900.0
2014-03-06 15:50:00,39.52,39.54,39.48,39.48,753300.0,28.5288,28.5432,28.4999,28.4999,753300.0
2014-03-07 09:30:00,39.32,39.35,39.14,39.16,1883200.0,28.3844,28.406,28.2544,28.2689,1883200.0
2014-03-07 09:40:00,39.16,39.22,39.04,39.04,502800.0,28.2689,28.3122,28.1823,28.1823,502800.0
2014-03-07 09:50:00,39.03,39.13,39.0,39.12,884100.0,28.175,28.2472,28.1534,28.24,884100.0
2014-03-07 10:00:00,39.11,39.17,39.06,39.13,1195000.0,28.2328,28.2761,28.1967,28.2472,1195000.0
2014-03-07 10:10:00,39.13,39.16,39.1,39.12,274300.0,28.2472,28.2689,28.2256,28.24,274300.0
2014-03-07 10:20:00,39.12,39.14,39.06,39.09,283200.0,28.24,28.2544,28.1967,28.2183,283200.0
2014-03-07 10:30:00,39.09,39.14,39.05,39.07,773400.0,28.2183,28.2544,28.1895,28.2039,773400.0
2014-03-07 10:40:00,39.07,39.07,38.99,39.01,896700.0,28.2039,28.2039,28.1462,28.1606,896700.0
2014-03-07 10:50:00,39.01,39.02,38.96,38.96,341200.0,28.1606,28.1678,28.1245,28.1245,341200.0
2014-03-07 11:00:00,38.96,38.96,38.87,38.94,299300.0,28.1245,28.1245,28.0595,28.1101,299300.0
2014-03-07 11:10:00,38.94,38.94,38.89,38.93,615200.0,28.1101,28.1101,28.074,28.1028,615200.0
2014-03-07 11:20:00,38.92,38.98,38.91,38.96,280100.0,28.0956,28.1389,28.0884,28.1245,280100.0
2014-03-07 11:30:00,38.95,38.97,38.91,38.96,594400.0,28.1173,28.1317,28.0884,28.1245,594400.0
2014-03-07 11:40:00,38.97,39.02,38.95,38.99,230900.0,28.1317,28.1678,28.1173,28.1462,230900.0
2014-03-07 11:50:00,38.99,39.01,38.95,39.0,210400.0,28.1462,28.1606,28.1173,28.1534,210400.0
2014-03-07 12:00:00,39.0,39.0,38.96,38.98,184500.0,28.1534,28.1534,28.1245,28.1389,184500.0
2014-03-07 12:10:00,38.98,38.99,38.95,38.96,1219000.0,28.1389,28.1462,28.1173,28.1245,1219000.0
2014-03-07 12:20:00,38.96,39.0,38.96,38.97,114600.0,28.1245,28.1534,28.1245,28.1317,114600.0
2014-03-07 12:30:00,38.98,38.98,38.93,38.95,227300.0,28.1389,28.1389,28.1028,28.1173,227300.0
2014-03-07 12:40:00,38.96,38.97,38.94,38.94,103900.0,28.1245,28.1317,28.1101,28.1101,103900.0
2014-03-07 12:50:00,38.94,38.95,38.9,38.91,267200.0,28.1101,28.1173,28.0812,28.0884,267200.0
2014-03-07 13:00:00,38.9,38.92,38.85,38.91,242600.0,28.0812,28.0956,28.0451,28.0884,242600.0
2014-03-07 13:10:00,38.92,38.93,38.87,38.87,174000.0,28.0956,28.1028,28.0595,28.0595,174000.0
2014-03-07 13:20:00,38.87,38.92,38.87,38.89,113100.0,28.0595,28.0956,28.0595,28.074,113100.0
2014-03-07 13:30:00,38.9,38.9,38.83,38.86,232700.0,28.0812,28.0812,28.0307,28.0523,232700.0
2014-03-07 13:40:00,38.85,38.86,38.8,38.81,181900.0,28.0451,28.0523,28.009,28.0162,181900.0
2014-03-07 13:50:00,38.81,38.86,38.78,38.84,239300.0,28.0162,28.0523,27.9946,28.0379,239300.0
2014-03-07 14:00:00,38.84,38.85,38.79,38.79,274900.0,28.0379,28.0451,28.0018,28.0018,274900.0
2014-03-07 14:10:00,38.8,38.85,38.79,38.79,144700.0,28.009,28.0451,28.0018,28.0018,144700.0
2014-03-07 14:20:00,38.8,38.8,38.75,38.77,235200.0,28.009,28.009,27.9729,27.9873,235200.0
2014-03-07 14:30:00,38.77,38.8,38.75,38.79,368200.0,27.9873,28.009,27.9729,28.0018,368200.0
2014-03-07 14:40:00,38.78,38.83,38.76,38.8,259400.0,27.9946,28.0307,27.9801,28.009,259400.0
2014-03-07 14:50:00,38.81,38.89,38.8,38.87,352200.0,28.0162,28.074,28.009,28.0595,352200.0
2014-03-07 15:00:00,38.87,38.93,38.86,38.91,303400.0,28.0595,28.1028,28.0523,28.0884,303400.0
2014-03-07 15:10:00,38.91,38.95,38.9,38.95,194000.0,28.0884,28.1173,28.0812,28.1173,194000.0
2014-03-07 15:20:00,38.95,38.96,38.93,38.94,362700.0,28.1173,28.1245,28.1028,28.1101,362700.0
2014-03-07 15:30:00,38.95,38.95,38.86,38.86,505100.0,28.1173,28.1173,28.0523,28.0523,505100.0
2014-03-07 15:40:00,38.87,38.94,38.86,38.93,493000.0,28.0595,28.1101,28.0523,28.1028,493000.0
2014-03-07 15:50:00,38.93,38.98,38.93,38.97,1309900.0,28.1028,28.1389,28.1028,28.1317,1309900.0
2014-03-10 09:30:00,38.74,38.76,38.62,38.62,1449000.0,27.9657,27.9801,27.8791,27.8791,1449000.0
2014-03-10 09:40:00,38.62,38.73,38.59,38.73,1132200.0,27.8791,27.9585,27.8574,27.9585,1132200.0
2014-03-10 09:50:00,38.73,38.73,38.64,38.68,848700.0,27.9585,27.9585,27.8935,27.9224,848700.0
2014-03-10 10:00:00,38.68,38.69,38.59,38.62,440400.0,27.9224,27.9296,27.8574,27.8791,440400.0
2014-03-10 10:10:00,38.61,38.61,38.53,38.54,329500.0,27.8718,27.8718,27.8141,27.8213,329500.0
2014-03-10 10:20:00,38.54,38.57,38.51,38.53,196900.0,27.8213,27.843,27.7997,27.8141,196900.0
2014-03-10 10:30:00,38.53,38.54,38.49,38.49,348000.0,27.8141,27.8213,27.7852,27.7852,348000.0
2014-03-10 10:40:00,38.49,38.54,38.44,38.53,717500.0,27.7852,27.8213,27.7491,27.8141,717500.0
2014-03-10 10:50:00,38.52,38.54,38.5,38.53,311500.0,27.8069,27.8213,27.7924,27.8141,311500.0
2014-03-10 11:00:00,38.53,38.56,38.51,38.55,334800.0,27.8141,27.8357,27.7997,27.8285,334800.0
2014-03-10 11:10:00,38.56,38.63,38.55,38.63,975000.0,27.8357,27.8863,27.8285,27.8863,975000.0
2014-03-10 11:20:00,38.63,38.69,38.6,38.67,237700.0,27.8863,27.9296,27.8646,27.9152,237700.0
2014-03-10 11:30:00,38.68,38.69,38.63,38.64,159500.0,27.9224,27.9296,27.8863,27.8935,159500.0
2014-03-10 11:40:00,38.64,38.66,38.6,38.6,118500.0,27.8935,27.9079,27.8646,27.8646,118500.0
2014-03-10 11:50:00,38.6,38.62,38.55,38.55,254500.0,27.8646,27.8791,27.8285,27.8285,254500.0
2014-03-10 12:00:00,38.56,38.57,38.53,38.55,229000.0,27.8357,27.843,27.8141,27.8285,229000.0
2014-03-10 12:10:00,38.55,38.58,38.53,38.55,101100.0,27.8285,27.8502,27.8141,27.8285,101100.0
2014-03-10 12:20:00,38.55,38.58,38.53,38.55,153000.0,27.8285,27.8502,27.8141,27.8285,153000.0
2014-03-10 12:30:00,38.55,38.58,38.54,38.55,207900.0,27.8285,27.8502,27.8213,27.8285,207900.0
2014-03-10 12:40:00,38.55,38.56,38.52,38.56,81800.0,27.8285,27.8357,27.8069,27.8357,81800.0
2014-03-10 12:50:00,38.55,38.65,38.55,38.62,190800.0,27.8285,27.9007,27.8285,27.8791,190800.0
2014-03-10 13:00:00,38.62,38.66,38.61,38.62,200600.0,27.8791,27.9079,27.8718,27.8791,200600.0
2014-03-10 13:10:00,38.62,38.64,38.58,38.58,118300.0,27.8791,27.8935,27.8502,27.8502,118300.0
2014-03-10 13:20:00,38.59,38.61,38.58,38.6,102300.0,27.8574,27.8718,27.8502,27.8646,102300.0
2014-03-10 13:30:00,38.6,38.6,38.52,38.54,160900.0,27.8646,27.8646,27.8069,27.8213,160900.0
2014-03-10 13:40:00,38.53,38.56,38.52,38.55,142600.0,27.8141,27.8357,27.8069,27.8285,142600.0
2014-03-10 13:50:00,38.55,38.59,38.55,38.56,89200.0,27.8285,27.8574,27.8285,27.8357,89200.0
2014-03-10 14:00:00,38.56,38.57,38.53,38.55,160800.0,27.8357,27.843,27.8141,27.8285,160800.0
2014-03-10 14:10:00,38.54,38.55,38.5,38.53,165200.0,27.8213,27.8285,27.7924,27.8141,165200.0
2014-03-10 14:20:00,38.52,38.56,38.5,38.53,143400.0,27.8069,27.8357,27.7924,27.8141,143400.0
2014-03-10 14:30:00,38.53,38.58,38.52,38.56,143600.0,27.8141,27.8502,27.8069,27.8357,143600.0
2014-03-10 14:40:00,38.56,38.58,38.54,38.57,188600.0,27.8357,27.8502,27.8213,27.843,188600.0
2014-03-10 14:50:00,38.58,38.59,38.55,38.56,136600.0,27.8502,27.8574,27.8285,27.8357,136600.0
2014-03-10 15:00:00,38.57,38.57,38.55,38.55,116300.0,27.843,27.843,27.8285,27.8285,116300.0
2014-03-10 15:10:00,38.55,38.56,38.52,38.55,224900.0,27.8285,27.8357,27.8069,27.8285,224900.0
2014-03-10 15:20:00,38.55,38.61,38.54,38.61,237100.0,27.8285,27.8718,27.8213,27.8718,237100.0
2014-03-10 15:30:00,38.61,38.68,38.6,38.68,244000.0,27.8718,27.9224,27.8646,27.9224,244000.0
2014-03-10 15:40:00,38.67,38.72,38.67,38.7,253900.0,27.9152,27.9512,27.9152,27.9368,253900.0
2014-03-10 15:50:00,38.7,38.75,38.7,38.73,663600.0,27.9368,27.9729,27.9368,27.9585,663600.0
2014-03-11 09:30:00,38.77,38.85,38.77,38.82,867400.0,27.9873,28.0451,27.9873,28.0234,867400.0
2014-03-11 09:40:00,38.81,38.84,38.7,38.72,381400.0,28.0162,28.0379,27.9368,27.9512,381400.0
2014-03-11 09:50:00,38.72,38.75,38.68,38.74,220300.0,27.9512,27.9729,27.9224,27.9657,220300.0
2014-03-11 10:00:00,38.74,38.78,38.69,38.77,233800.0,27.9657,27.9946,27.9296,27.9873,233800.0
2014-03-11 10:10:00,38.77,38.8,38.74,38.79,282500.0,27.9873,28.009,27.9657,28.0018,282500.0
2014-03-11 10:20:00,38.79,38.8,38.75,38.8,248800.0,28.0018,28.009,27.9729,28.009,248800.0
2014-03-11 10:30:00,38.81,38.84,38.78,38.79,213300.0,28.0162,28.0379,27.9946,28.0018,213300.0
2014-03-11 10:40:00,38.79,38.86,38.77,38.86,247900.0,28.0018,28.0523,27.9873,28.0523,247900.0
2014-03-11 10:50:00,38.86,38.93,38.86,38.9,236100.0,28.0523,28.1028,28.0523,28.0812,236100.0
2014-03-11 11:00:00,38.91,38.92,38.82,38.83,257700.0,28.0884,28.0956,28.0234,28.0307,257700.0
2014-03-11 11:10:00,38.82,38.85,38.8,38.8,216200.0,28.0234,28.0451,28.009,28.009,216200.0
2014-03-11 11:20:00,38.8,38.81,38.76,38.76,323700.0,28.009,28.0162,27.9801,27.9801,323700.0
2014-03-11 11:30:00,38.76,38.77,38.71,38.72,302400.0,27.9801,27.9873,27.944,27.9512,302400.0
2014-03-11 11:40:00,38.71,38.72,38.61,38.66,269200.0,27.944,27.9512,27.8718,27.9079,269200.0
2014-03-11 11:50:00,38.67,38.67,38.61,38.61,151500.0,27.9152,27.9152,27.8718,27.8718,151500.0
2014-03-11 12:00:00,38.61,38.62,38.51,38.51,867200.0,27.8718,27.8791,27.7997,27.7997,867200.0
2014-03-11 12:10:00,38.51,38.52,38.42,38.44,462600.0,27.7997,27.8069,27.7347,27.7491,462600.0
2014-03-11 12:20:00,38.44,38.53,38.41,38.52,316400.0,27.7491,27.8141,27.7275,27.8069,316400.0
2014-03-11 12:30:00,38.52,38.55,38.48,38.5,283400.0,27.8069,27.8285,27.778,27.7924,283400.0
2014-03-11 12:40:00,38.5,38.59,38.48,38.59,497100.0,27.7924,27.8574,27.778,27.8574,497100.0
2014-03-11 12:50:00,38.6,38.6,38.55,38.55,380400.0,27.8646,27.8646,27.8285,27.8285,380400.0
2014-03-11 13:00:00,38.55,38.56,38.5,38.52,749500.0,27.8285,27.8357,27.7924,27.8069,749500.0
2014-03-11 13:10:00,38.52,38.52,38.47,38.48,208300.0,27.8069,27.8069,27.7708,27.778,208300.0
2014-03-11 13:20:00,38.47,38.49,38.36,38.37,337500.0,27.7708,27.7852,27.6914,27.6986,337500.0
2014-03-11 13:30:00,38.37,38.46,38.36,38.42,305300.0,27.6986,27.7636,27.6914,27.7347,305300.0
2014-03-11 13:40:00,38.43,38.47,38.39,38.46,163600.0,27.7419,27.7708,27.713,27.7636,163600.0
2014-03-11 13:50:00,38.45,38.46,38.41,38.43,142500.0,27.7563,27.7636,27.7275,27.7419,142500.0
2014-03-11 14:00:00,38.43,38.46,38.35,38.35,287600.0,27.7419,27.7636,27.6842,27.6842,287600.0
2014-03-11 14:10:00,38.35,38.38,38.29,38.3,661100.0,27.6842,27.7058,27.6408,27.6481,661100.0
2014-03-11 14:20:00,38.29,38.32,38.25,38.29,369200.0,27.6408,27.6625,27.612,27.6408,369200.0
2014-03-11 14:30:00,38.3,38.3,38.23,38.27,166900.0,27.6481,27.6481,27.5975,27.6264,166900.0
2014-03-11 14:40:00,38.27,38.33,38.25,38.33,362900.0,27.6264,27.6697,27.612,27.6697,362900.0
2014-03-11 14:50:00,38.33,38.34,38.27,38.3,482100.0,27.6697,27.6769,27.6264,27.6481,482100.0
2014-03-11 15:00:00,38.3,38.3,38.2,38.22,1106400.0,27.6481,27.6481,27.5759,27.5903,1106400.0
2014-03-11 15:10:00,38.22,38.3,38.18,38.27,612700.0,27.5903,27.6481,27.5614,27.6264,612700.0
2014-03-11 15:20:00,38.27,38.32,38.27,38.29,560000.0,27.6264,27.6625,27.6264,27.6408,560000.0
2014-03-11 15:30:00,38.28,38.34,38.27,38.29,409100.0,27.6336,27.6769,27.6264,27.6408,409100.0
2014-03-11 15:40:00,38.29,38.31,38.23,38.26,537500.0,27.6408,27.6553,27.5975,27.6192,537500.0
2014-03-11 15:50:00,38.27,38.31,38.26,38.28,647800.0,27.6264,27.6553,27.6192,27.6336,647800.0
2014-03-12 09:30:00,38.1,38.18,38.08,38.15,1133700.0,27.5037,27.5614,27.4892,27.5398,1133700.0
2014-03-12 09:40:00,38.16,38.16,38.03,38.08,635900.0,27.547,27.547,27.4532,27.4892,635900.0
2014-03-12 09:50:00,38.07,38.16,38.04,38.12,810400.0,27.482,27.547,27.4604,27.5181,810400.0
2014-03-12 10:00:00,38.11,38.22,38.11,38.22,273000.0,27.5109,27.5903,27.5109,27.5903,273000.0
2014-03-12 10:10:00,38.22,38.24,38.13,38.15,482000.0,27.5903,27.6047,27.5253,27.5398,482000.0
2014-03-12 10:20:00,38.15,38.2,38.13,38.13,633500.0,27.5398,27.5759,27.5253,27.5253,633500.0
2014-03-12 10:30:00,38.14,38.19,38.11,38.12,1123500.0,27.5326,27.5687,27.5109,27.5181,1123500.0
2014-03-12 10:40:00,38.12,38.16,38.09,38.1,786900.0,27.5181,27.547,27.4965,27.5037,786900.0
2014-03-12 10:50:00,38.09,38.19,38.08,38.18,724000.0,27.4965,27.5687,27.4892,27.5614,724000.0
2014-03-12 11:00:00,38.18,38.23,38.17,38.21,272800.0,27.5614,27.5975,27.5542,27.5831,272800.0
2014-03-12 11:10:00,38.22,38.3,38.2,38.26,286600.0,27.5903,27.6481,27.5759,27.6192,286600.0
2014-03-12 11:20:00,38.26,38.33,38.26,38.29,216500.0,27.6192,27.6697,27.6192,27.6408,216500.0
2014-03-12 11:30:00,38.29,38.32,38.27,38.29,260500.0,27.6408,27.6625,27.6264,27.6408,260500.0
2014-03-12 11:40:00,38.29,38.29,38.25,38.26,226400.0,27.6408,27.6408,27.612,27.6192,226400.0
2014-03-12 11:50:00,38.25,38.28,38.21,38.21,344700.0,27.612,27.6336,27.5831,27.5831,344700.0
2014-03-12 12:00:00,38.21,38.24,38.18,38.2,427900.0,27.5831,27.6047,27.5614,27.5759,427900.0
2014-03-12 12:10:00,38.2,38.22,38.15,38.2,288300.0,27.5759,27.5903,27.5398,27.5759,288300.0
2014-03-12 12:20:00,38.21,38.23,38.16,38.18,371300.0,27.5831,27.5975,27.547,27.5614,371300.0
2014-03-12 12:30:00,38.18,38.21,38.16,38.2,341200.0,27.5614,27.5831,27.547,27.5759,341200.0
2014-03-12 12:40:00,38.2,38.28,38.19,38.26,415300.0,27.5759,27.6336,27.5687,27.6192,415300.0
2014-03-12 12:50:00,38.26,38.32,38.24,38.32,268600.0,27.6192,27.6625,27.6047,27.6625,268600.0
2014-03-12 13:00:00,38.32,38.32,38.25,38.26,261700.0,27.6625,27.6625,27.612,27.6192,261700.0
2014-03-12 13:10:00,38.25,38.25,38.21,38.24,202800.0,27.612,27.612,27.5831,27.6047,202800.0
2014-03-12 13:20:00,38.24,38.25,38.2,38.24,228000.0,27.6047,27.612,27.5759,27.6047,228000.0
2014-03-12 13:30:00,38.24,38.29,38.23,38.26,355700.0,27.6047,27.6408,27.5975,27.6192,355700.0
2014-03-12 13:40:00,38.27,38.3,38.25,38.3,1001800.0,27.6264,27.6481,27.612,27.6481,1001800.0
2014-03-12 13:50:00,38.29,38.31,38.28,38.3,270800.0,27.6408,27.6553,27.6336,27.6481,270800.0
2014-03-12 14:00:00,38.3,38.35,38.29,38.3,289900.0,27.6481,27.6842,27.6408,27.6481,289900.0
2014-03-12 14:10:00,38.3,38.36,38.29,38.35,329600.0,27.6481,27.6914,27.6408,27.6842,329600.0
2014-03-12 14:20:00,38.36,38.39,38.35,38.37,227400.0,27.6914,27.713,27.6842,27.6986,227400.0
2014-03-12 14:30:00,38.37,38.38,38.33,38.33,455600.0,27.6986,27.7058,27.6697,27.6697,455600.0
2014-03-12 14:40:00,38.33,38.34,38.3,38.32,292600.0,27.6697,27.6769,27.6481,27.6625,292600.0
2014-03-12 14:50:00,38.31,38.33,38.28,38.29,379500.0,27.6553,27.6697,27.6336,27.6408,379500.0
2014-03-12 15:00:00,38.29,38.34,38.28,38.33,338900.0,27.6408,27.6769,27.6336,27.6697,338900.0
2014-03-12 15:10:00,38.33,38.34,38.29,38.31,344200.0,27.6697,27.6769,27.6408,27.6553,344200.0
2014-03-12 15:20:00,38.31,38.32,38.29,38.31,491400.0,27.6553,27.6625,27.6408,27.6553,491400.0
2014-03-12 15:30:00,38.32,38.32,38.27,38.31,347700.0,27.6625,27.6625,27.6264,27.6553,347700.0
2014-03-12 15:40:00,38.32,38.41,38.3,38.41,515300.0,27.6625,27.7275,27.6481,27.7275,515300.0
2014-03-12 15:50:00,38.41,38.45,38.4,38.44,1286200.0,27.7275,27.7563,27.7202,27.7491,1286200.0
2014-03-13 09:30:00,38.48,38.53,38.44,38.47,573800.0,27.778,27.8141,27.7491,27.7708,573800.0
2014-03-13 09:40:00,38.47,38.5,38.42,38.43,257900.0,27.7708,27.7924,27.7347,27.7419,257900.0
2014-03-13 09:50:00,38.42,38.46,38.4,38.44,229400.0,27.7347,27.7636,27.7202,27.7491,229400.0
2014-03-13 10:00:00,38.45,38.48,38.41,38.47,231000.0,27.7563,27.778,27.7275,27.7708,231000.0
2014-03-13 10:10:00,38.47,38.49,38.42,38.43,205600.0,27.7708,27.7852,27.7347,27.7419,205600.0
2014-03-13 10:20:00,38.43,38.44,38.37,38.4,323200.0,27.7419,27.7491,27.6986,27.7202,323200.0
2014-03-13 10:30:00,38.39,38.41,38.33,38.33,186200.0,27.713,27.7275,27.6697,27.6697,186200.0
2014-03-13 10:40:00,38.33,38.33,38.22,38.22,311200.0,27.6697,27.6697,27.5903,27.5903,311200.0
2014-03-13 10:50:00,38.22,38.27,38.17,38.18,502500.0,27.5903,27.6264,27.5542,27.5614,502500.0
2014-03-13 11:00:00,38.18,38.23,38.16,38.21,292500.0,27.5614,27.5975,27.547,27.5831,292500.0
2014-03-13 11:10:00,38.22,38.22,38.17,38.19,171700.0,27.5903,27.5903,27.5542,27.5687,171700.0
2014-03-13 11:20:00,38.2,38.2,38.07,38.08,259500.0,27.5759,27.5759,27.482,27.4892,259500.0
2014-03-13 11:30:00,38.08,38.14,38.05,38.12,232200.0,27.4892,27.5326,27.4676,27.5181,232200.0
2014-03-13 11:40:00,38.12,38.14,38.1,38.11,447400.0,27.5181,27.5326,27.5037,27.5109,447400.0
2014-03-13 11:50:00,38.1,38.1,38.02,38.02,571800.0,27.5037,27.5037,27.4459,27.4459,571800.0
2014-03-13 12:00:00,38.02,38.07,37.97,37.98,724600.0,27.4459,27.482,27.4098,27.4171,724600.0
2014-03-13 12:10:00,37.99,38.0,37.91,37.95,727200.0,27.4243,27.4315,27.3665,27.3954,727200.0
2014-03-13 12:20:00,37.94,37.99,37.87,37.89,579900.0,27.3882,27.4243,27.3376,27.3521,579900.0
2014-03-13 12:30:00,37.89,37.92,37.8,37.8,718000.0,27.3521,27.3737,27.2871,27.2871,718000.0
2014-03-13 12:40:00,37.8,37.83,37.77,37.78,1829400.0,27.2871,27.3088,27.2655,27.2727,1829400.0
2014-03-13 12:50:00,37.78,37.78,37.67,37.69,809600.0,27.2727,27.2727,27.1933,27.2077,809600.0
2014-03-13 13:00:00,37.69,37.7,37.56,37.68,820000.0,27.2077,27.2149,27.1139,27.2005,820000.0
2014-03-13 13:10:00,37.68,37.78,37.68,37.74,934900.0,27.2005,27.2727,27.2005,27.2438,934900.0
2014-03-13 13:20:00,37.74,37.8,37.7,37.79,479100.0,27.2438,27.2871,27.2149,27.2799,479100.0
2014-03-13 13:30:00,37.79,37.81,37.73,37.77,655500.0,27.2799,27.2943,27.2366,27.2655,655500.0
2014-03-13 13:40:00,37.77,37.82,37.74,37.8,314400.0,27.2655,27.3016,27.2438,27.2871,314400.0
2014-03-13 13:50:00,37.79,37.79,37.69,37.72,241600.0,27.2799,27.2799,27.2077,27.2294,241600.0
2014-03-13 14:00:00,37.72,37.77,37.69,37.69,272600.0,27.2294,27.2655,27.2077,27.2077,272600.0
2014-03-13 14:10:00,37.69,37.72,37.67,37.71,260500.0,27.2077,27.2294,27.1933,27.2221,260500.0
2014-03-13 14:20:00,37.71,37.77,37.67,37.76,303100.0,27.2221,27.2655,27.1933,27.2582,303100.0
2014-03-13 14:30:00,37.75,37.82,37.73,37.75,222800.0,27.251,27.3016,27.2366,27.251,222800.0
2014-03-13 14:40:00,37.75,37.8,37.66,37.7,299100.0,27.251,27.2871,27.1861,27.2149,299100.0
2014-03-13 14:50:00,37.7,37.73,37.68,37.69,339100.0,27.2149,27.2366,27.2005,27.2077,339100.0
2014-03-13 15:00:00,37.7,37.79,37.65,37.66,693600.0,27.2149,27.2799,27.1788,27.1861,693600.0
2014-03-13 15:10:00,37.66,37.7,37.64,37.65,138700.0,27.1861,27.2149,27.1716,27.1788,138700.0
2014-03-13 15:20:00,37.65,37.74,37.65,37.73,269200.0,27.1788,27.2438,27.1788,27.2366,269200.0
2014-03-13 15:30:00,37.73,37.81,37.71,37.8,247900.0,27.2366,27.2943,27.2221,27.2871,247900.0
2014-03-13 15:40:00,37.8,37.83,37.79,37.82,306200.0,27.2871,27.3088,27.2799,27.3016,306200.0
2014-03-13 15:50:00,37.82,37.82,37.72,37.74,1183600.0,27.3016,27.3016,27.2294,27.2438,1183600.0
2014-03-14 09:30:00,37.84,37.96,37.84,37.96,1178500.0,27.316,27.4026,27.316,27.4026,1178500.0
2014-03-14 09:40:00,37.96,38.12,37.96,38.08,774600.0,27.4026,27.5181,27.4026,27.4892,774600.0
2014-03-14 09:50:00,38.08,38.1,38.0,38.01,758200.0,27.4892,27.5037,27.4315,27.4387,758200.0
2014-03-14 10:00:00,38.01,38.21,38.01,38.2,666300.0,27.4387,27.5831,27.4387,27.5759,666300.0
2014-03-14 10:10:00,38.2,38.21,38.13,38.16,331400.0,27.5759,27.5831,27.5253,27.547,331400.0
2014-03-14 10:20:00,38.15,38.16,38.04,38.05,246500.0,27.5398,27.547,27.4604,27.4676,246500.0
2014-03-14 10:30:00,38.05,38.09,38.01,38.04,249900.0,27.4676,27.4965,27.4387,27.4604,249900.0
2014-03-14 10:40:00,38.05,38.07,37.98,38.01,301900.0,27.4676,27.482,27.4171,27.4387,301900.0
2014-03-14 10:50:00,38.01,38.04,37.94,37.95,400700.0,27.4387,27.4604,27.3882,27.3954,400700.0
2014-03-14 11:00:00,37.95,37.99,37.93,37.96,350600.0,27.3954,27.4243,27.381,27.4026,350600.0
2014-03-14 11:10:00,37.96,37.96,37.91,37.94,414400.0,27.4026,27.4026,27.3665,27.3882,414400.0
2014-03-14 11:20:00,37.95,37.95,37.87,37.93,514300.0,27.3954,27.3954,27.3376,27.381,514300.0
2014-03-14 11:30:00,37.93,37.98,37.9,37.97,458300.0,27.381,27.4171,27.3593,27.4098,458300.0
2014-03-14 11:40:00,37.98,38.11,37.97,38.11,535200.0,27.4171,27.5109,27.4098,27.5109,535200.0
2014-03-14 11:50:00,38.11,38.15,38.07,38.11,417700.0,27.5109,27.5398,27.482,27.5109,417700.0
2014-03-14 12:00:00,38.12,38.12,38.03,38.06,260800.0,27.5181,27.5181,27.4532,27.4748,260800.0
2014-03-14 12:10:00,38.07,38.14,38.06,38.1,588800.0,27.482,27.5326,27.4748,27.5037,588800.0
2014-03-14 12:20:00,38.11,38.14,38.04,38.05,846300.0,27.5109,27.5326,27.4604,27.4676,846300.0
2014-03-14 12:30:00,38.05,38.1,38.0,38.08,393400.0,27.4676,27.5037,27.4315,27.4892,393400.0
2014-03-14 12:40:00,38.07,38.14,38.06,38.14,281500.0,27.482,27.5326,27.4748,27.5326,281500.0
2014-03-14 12:50:00,38.13,38.16,38.11,38.16,143100.0,27.5253,27.547,27.5109,27.547,143100.0
2014-03-14 13:00:00,38.16,38.18,38.09,38.11,149000.0,27.547,27.5614,27.4965,27.5109,149000.0
2014-03-14 13:10:00,38.11,38.11,38.04,38.05,116100.0,27.5109,27.5109,27.4604,27.4676,116100.0
2014-03-14 13:20:00,38.05,38.06,37.99,38.03,354700.0,27.4676,27.4748,27.4243,27.4532,354700.0
2014-03-14 13:30:00,38.04,38.06,38.0,38.02,155800.0,27.4604,27.4748,27.4315,27.4459,155800.0
2014-03-14 13:40:00,38.01,38.02,37.96,37.98,145900.0,27.4387,27.4459,27.4026,27.4171,145900.0
2014-03-14 13:50:00,37.98,38.04,37.98,38.03,237000.0,27.4171,27.4604,27.4171,27.4532,237000.0
2014-03-14 14:00:00,38.02,38.03,37.99,38.02,107300.0,27.4459,27.4532,27.4243,27.4459,107300.0
2014-03-14 14:10:00,38.02,38.06,37.98,38.04,165100.0,27.4459,27.4748,27.4171,27.4604,165100.0
2014-03-14 14:20:00,38.03,38.04,38.0,38.02,197200.0,27.4532,27.4604,27.4315,27.4459,197200.0
2014-03-14 14:30:00,38.02,38.02,37.97,37.98,206300.0,27.4459,27.4459,27.4098,27.4171,206300.0
2014-03-14 14:40:00,37.98,38.0,37.95,37.99,182400.0,27.4171,27.4315,27.3954,27.4243,182400.0
2014-03-14 14:50:00,37.98,38.01,37.93,37.93,176300.0,27.4171,27.4387,27.381,27.381,176300.0
2014-03-14 15:00:00,37.93,38.01,37.93,37.98,374300.0,27.381,27.4387,27.381,27.4171,374300.0
2014-03-14 15:10:00,37.98,37.98,37.93,37.94,162700.0,27.4171,27.4171,27.381,27.3882,162700.0
2014-03-14 15:20:00,37.95,38.02,37.94,38.0,463500.0,27.3954,27.4459,27.3882,27.4315,463500.0
2014-03-14 15:30:00,38.0,38.03,37.97,37.99,253600.0,27.4315,27.4532,27.4098,27.4243,253600.0
2014-03-14 15:40:00,37.99,38.03,37.98,37.99,352900.0,27.4243,27.4532,27.4171,27.4243,352900.0
2014-03-14 15:50:00,37.98,38.05,37.98,38.0,1178200.0,27.4171,27.4676,27.4171,27.4315,1178200.0
2014-03-17 09:30:00,38.42,38.52,38.31,38.5,1534200.0,27.7347,27.8069,27.6553,27.7924,1534200.0
2014-03-17 09:40:00,38.51,38.52,38.4,38.45,690200.0,27.7997,27.8069,27.7202,27.7563,690200.0
2014-03-17 09:50:00,38.45,38.48,38.36,38.38,419400.0,27.7563,27.778,27.6914,27.7058,419400.0
2014-03-17 10:00:00,38.38,38.47,38.38,38.44,319200.0,27.7058,27.7708,27.7058,27.7491,319200.0
2014-03-17 10:10:00,38.44,38.45,38.39,38.41,267800.0,27.7491,27.7563,27.713,27.7275,267800.0
2014-03-17 10:20:00,38.41,38.45,38.38,38.39,257200.0,27.7275,27.7563,27.7058,27.713,257200.0
2014-03-17 10:30:00,38.39,38.42,38.36,38.37,290000.0,27.713,27.7347,27.6914,27.6986,290000.0
2014-03-17 10:40:00,38.38,38.41,38.33,38.34,295400.0,27.7058,27.7275,27.6697,27.6769,295400.0
2014-03-17 10:50:00,38.35,38.42,38.33,38.36,413200.0,27.6842,27.7347,27.6697,27.6914,413200.0
2014-03-17 11:00:00,38.36,38.42,38.36,38.38,267200.0,27.6914,27.7347,27.6914,27.7058,267200.0
2014-03-17 11:10:00,38.39,38.43,38.36,38.4,281000.0,27.713,27.7419,27.6914,27.7202,281000.0
2014-03-17 11:20:00,38.4,38.41,38.31,38.33,225800.0,27.7202,27.7275,27.6553,27.6697,225800.0
2014-03-17 11:30:00,38.34,38.35,38.31,38.34,172000.0,27.6769,27.6842,27.6553,27.6769,172000.0
2014-03-17 11:40:00,38.33,38.38,38.3,38.38,152700.0,27.6697,27.7058,27.6481,27.7058,152700.0
2014-03-17 11:50:00,38.37,38.39,38.33,38.38,217600.0,27.6986,27.713,27.6697,27.7058,217600.0
2014-03-17 12:00:00,38.38,38.39,38.35,38.37,203700.0,27.7058,27.713,27.6842,27.6986,203700.0
2014-03-17 12:10:00,38.37,38.44,38.37,38.41,164600.0,27.6986,27.7491,27.6986,27.7275,164600.0
2014-03-17 12:20:00,38.4,38.41,38.38,38.4,429200.0,27.7202,27.7275,27.7058,27.7202,429200.0
2014-03-17 12:30:00,38.4,38.4,38.34,38.35,288900.0,27.7202,27.7202,27.6769,27.6842,288900.0
2014-03-17 12:40:00,38.36,38.4,38.34,38.35,179000.0,27.6914,27.7202,27.6769,27.6842,179000.0
2014-03-17 12:50:00,38.36,38.38,38.35,38.36,184000.0,27.6914,27.7058,27.6842,27.6914,184000.0
2014-03-17 13:00:00,38.36,38.38,38.34,38.35,188700.0,27.6914,27.7058,27.6769,27.6842,188700.0
2014-03-17 13:10:00,38.36,38.38,38.34,38.38,178800.0,27.6914,27.7058,27.6769,27.7058,178800.0
2014-03-17 13:20:00,38.38,38.39,38.35,38.36,274800.0,27.7058,27.713,27.6842,27.6914,274800.0
2014-03-17 13:30:00,38.36,38.39,38.35,38.39,205400.0,27.6914,27.713,27.6842,27.713,205400.0
2014-03-17 13:40:00,38.39,38.4,38.37,38.38,97500.0,27.713,27.7202,27.6986,27.7058,97500.0
2014-03-17 13:50:00,38.38,38.38,38.34,38.36,126700.0,27.7058,27.7058,27.6769,27.6914,126700.0
2014-03-17 14:00:00,38.37,38.38,38.34,38.36,184600.0,27.6986,27.7058,27.6769,27.6914,184600.0
2014-03-17 14:10:00,38.36,38.38,38.33,38.37,230800.0,27.6914,27.7058,27.6697,27.6986,230800.0
2014-03-17 14:20:00,38.37,38.48,38.37,38.46,348400.0,27.6986,27.778,27.6986,27.7636,348400.0
2014-03-17 14:30:00,38.46,38.48,38.42,38.42,192300.0,27.7636,27.778,27.7347,27.7347,192300.0
2014-03-17 14:40:00,38.42,38.48,38.41,38.48,166700.0,27.7347,27.778,27.7275,27.778,166700.0
2014-03-17 14:50:00,38.48,38.49,38.45,38.46,167300.0,27.778,27.7852,27.7563,27.7636,167300.0
2014-03-17 15:00:00,38.46,38.49,38.45,38.47,276100.0,27.7636,27.7852,27.7563,27.7708,276100.0
2014-03-17 15:10:00,38.47,38.48,38.43,38.43,93800.0,27.7708,27.778,27.7419,27.7419,93800.0
2014-03-17 15:20:00,38.44,38.44,38.39,38.41,316900.0,27.7491,27.7491,27.713,27.7275,316900.0
2014-03-17 15:30:00,38.41,38.43,38.39,38.4,186500.0,27.7275,27.7419,27.713,27.7202,186500.0
2014-03-17 15:40:00,38.4,38.4,38.33,38.36,487700.0,27.7202,27.7202,27.6697,27.6914,487700.0
2014-03-17 15:50:00,38.36,38.42,38.35,38.41,2216200.0,27.6914,27.7347,27.6842,27.7275,2216200.0
2014-03-18 09:30:00,38.53,38.64,38.5,38.63,779500.0,27.8141,27.8935,27.7924,27.8863,779500.0
2014-03-18 09:40:00,38.62,38.65,38.57,38.63,529800.0,27.8791,27.9007,27.843,27.8863,529800.0
2014-03-18 09:50:00,38.63,38.71,38.63,38.71,601100.0,27.8863,27.944,27.8863,27.944,601100.0
2014-03-18 10:00:00,38.71,38.73,38.66,38.67,590500.0,27.944,27.9585,27.9079,27.9152,590500.0
2014-03-18 10:10:00,38.67,38.76,38.66,38.76,820300.0,27.9152,27.9801,27.9079,27.9801,820300.0
2014-03-18 10:20:00,38.76,38.83,38.75,38.82,460800.0,27.9801,28.0307,27.9729,28.0234,460800.0
2014-03-18 10:30:00,38.81,38.87,38.81,38.85,635900.0,28.0162,28.0595,28.0162,28.0451,635900.0
2014-03-18 10:40:00,38.84,38.85,38.74,38.76,625100.0,28.0379,28.0451,27.9657,27.9801,625100.0
2014-03-18 10:50:00,38.76,38.76,38.66,38.67,495700.0,27.9801,27.9801,27.9079,27.9152,495700.0
2014-03-18 11:00:00,38.67,38.75,38.67,38.7,405000.0,27.9152,27.9729,27.9152,27.9368,405000.0
2014-03-18 11:10:00,38.7,38.8,38.7,38.79,328800.0,27.9368,28.009,27.9368,28.0018,328800.0
2014-03-18 11:20:00,38.79,38.86,38.78,38.86,624900.0,28.0018,28.0523,27.9946,28.0523,624900.0
2014-03-18 11:30:00,38.86,38.89,38.84,38.87,316200.0,28.0523,28.074,28.0379,28.0595,316200.0
2014-03-18 11:40:00,38.87,38.88,38.82,38.85,587700.0,28.0595,28.0668,28.0234,28.0451,587700.0
2014-03-18 11:50:00,38.84,38.92,38.84,38.9,209800.0,28.0379,28.0956,28.0379,28.0812,209800.0
2014-03-18 12:00:00,38.9,38.92,38.88,38.89,211700.0,28.0812,28.0956,28.0668,28.074,211700.0
2014-03-18 12:10:00,38.9,38.92,38.85,38.86,292800.0,28.0812,28.0956,28.0451,28.0523,292800.0
2014-03-18 12:20:00,38.86,38.89,38.83,38.86,215000.0,28.0523,28.074,28.0307,28.0523,215000.0
2014-03-18 12:30:00,38.86,38.86,38.83,38.85,157200.0,28.0523,28.0523,28.0307,28.0451,157200.0
2014-03-18 12:40:00,38.85,38.88,38.83,38.88,221800.0,28.0451,28.0668,28.0307,28.0668,221800.0
2014-03-18 12:50:00,38.88,38.91,38.87,38.91,271300.0,28.0668,28.0884,28.0595,28.0884,271300.0
2014-03-18 13:00:00,38.9,38.94,38.89,38.94,297100.0,28.0812,28.1101,28.074,28.1101,297100.0
2014-03-18 13:10:00,38.94,38.94,38.91,38.93,184800.0,28.1101,28.1101,28.0884,28.1028,184800.0
2014-03-18 13:20:00,38.93,39.0,38.93,38.98,210500.0,28.1028,28.1534,28.1028,28.1389,210500.0
2014-03-18 13:30:00,38.98,38.99,38.96,38.97,210700.0,28.1389,28.1462,28.1245,28.1317,210700.0
2014-03-18 13:40:00,38.97,39.02,38.96,38.97,271100.0,28.1317,28.1678,28.1245,28.1317,271100.0
2014-03-18 13:50:00,38.97,39.0,38.94,38.97,177700.0,28.1317,28.1534,28.1101,28.1317,177700.0
2014-03-18 14:00:00,38.96,38.99,38.95,38.98,181800.0,28.1245,28.1462,28.1173,28.1389,181800.0
2014-03-18 14:10:00,38.98,38.98,38.94,38.94,194100.0,28.1389,28.1389,28.1101,28.1101,194100.0
2014-03-18 14:20:00,38.94,39.0,38.94,39.0,156600.0,28.1101,28.1534,28.1101,28.1534,156600.0
2014-03-18 14:30:00,38.99,39.01,38.99,39.01,98400.0,28.1462,28.1606,28.1462,28.1606,98400.0
2014-03-18 14:40:00,39.0,39.03,38.98,39.0,178400.0,28.1534,28.175,28.1389,28.1534,178400.0
2014-03-18 14:50:00,39.0,39.04,38.99,39.03,214700.0,28.1534,28.1823,28.1462,28.175,214700.0
2014-03-18 15:00:00,39.03,39.04,38.97,39.02,294900.0,28.175,28.1823,28.1317,28.1678,294900.0
2014-03-18 15:10:00,39.02,39.04,39.0,39.03,240200.0,28.1678,28.1823,28.1534,28.175,240200.0
2014-03-18 15:20:00,39.04,39.05,38.99,39.0,280700.0,28.1823,28.1895,28.1462,28.1534,280700.0
2014-03-18 15:30:00,38.99,39.03,38.98,39.02,228600.0,28.1462,28.175,28.1389,28.1678,228600.0
2014-03-18 15:40:00,39.03,39.03,38.97,39.0,228000.0,28.175,28.175,28.1317,28.1534,228000.0
2014-03-18 15:50:00,39.0,39.02,38.99,39.01,726800.0,28.1534,28.1678,28.1462,28.1606,726800.0
2014-03-19 09:30:00,38.71,38.73,38.58,38.64,627100.0,27.944,27.9585,27.8502,27.8935,627100.0
2014-03-19 09:40:00,38.64,38.68,38.62,38.66,429200.0,27.8935,27.9224,27.8791,27.9079,429200.0
2014-03-19 09:50:00,38.66,38.71,38.64,38.69,470700.0,27.9079,27.944,27.8935,27.9296,470700.0
2014-03-19 10:00:00,38.69,38.71,38.63,38.64,328600.0,27.9296,27.944,27.8863,27.8935,328600.0
2014-03-19 10:10:00,38.64,38.66,38.61,38.61,394400.0,27.8935,27.9079,27.8718,27.8718,394400.0
2014-03-19 10:20:00,38.61,38.68,38.59,38.66,725300.0,27.8718,27.9224,27.8574,27.9079,725300.0
2014-03-19 10:30:00,38.67,38.7,38.65,38.7,564300.0,27.9152,27.9368,27.9007,27.9368,564300.0
2014-03-19 10:40:00,38.7,38.72,38.66,38.7,531500.0,27.9368,27.9512,27.9079,27.9368,531500.0
2014-03-19 10:50:00,38.7,38.72,38.68,38.68,223300.0,27.9368,27.9512,27.9224,27.9224,223300.0
2014-03-19 11:00:00,38.68,38.73,38.68,38.72,247600.0,27.9224,27.9585,27.9224,27.9512,247600.0
2014-03-19 11:10:00,38.71,38.73,38.69,38.69,357200.0,27.944,27.9585,27.9296,27.9296,357200.0
2014-03-19 11:20:00,38.69,38.71,38.69,38.69,196000.0,27.9296,27.944,27.9296,27.9296,196000.0
2014-03-19 11:30:00,38.69,38.69,38.66,38.67,442000.0,27.9296,27.9296,27.9079,27.9152,442000.0
2014-03-19 11:40:00,38.66,38.67,38.63,38.65,132700.0,27.9079,27.9152,27.8863,27.9007,132700.0
2014-03-19 11:50:00,38.66,38.66,38.6,38.64,324100.0,27.9079,27.9079,27.8646,27.8935,324100.0
2014-03-19 12:00:00,38.64,38.71,38.64,38.68,355400.0,27.8935,27.944,27.8935,27.9224,355400.0
2014-03-19 12:10:00,38.68,38.69,38.65,38.68,227400.0,27.9224,27.9296,27.9007,27.9224,227400.0
2014-03-19 12:20:00,38.68,38.68,38.63,38.63,211500.0,27.9224,27.9224,27.8863,27.8863,211500.0
2014-03-19 12:30:00,38.63,38.68,38.63,38.66,240800.0,27.8863,27.9224,27.8863,27.9079,240800.0
2014-03-19 12:40:00,38.67,38.72,38.66,38.72,229200.0,27.9152,27.9512,27.9079,27.9512,229200.0
2014-03-19 12:50:00,38.72,38.81,38.7,38.81,211900.0,27.9512,28.0162,27.9368,28.0162,211900.0
2014-03-19 13:00:00,38.82,38.83,38.76,38.79,222000.0,28.0234,28.0307,27.9801,28.0018,222000.0
2014-03-19 13:10:00,38.78,38.83,38.78,38.82,127800.0,27.9946,28.0307,27.9946,28.0234,127800.0
2014-03-19 13:20:00,38.81,38.86,38.8,38.86,165500.0,28.0162,28.0523,28.009,28.0523,165500.0
2014-03-19 13:30:00,38.85,38.9,38.85,38.9,176300.0,28.0451,28.0812,28.0451,28.0812,176300.0
2014-03-19 13:40:00,38.89,38.9,38.87,38.88,175900.0,28.074,28.0812,28.0595,28.0668,175900.0
2014-03-19 13:50:00,38.89,38.92,38.84,38.86,236900.0,28.074,28.0956,28.0379,28.0523,236900.0
2014-03-19 14:00:00,38.84,38.84,38.52,38.6,1164100.0,28.0379,28.0379,27.8069,27.8646,1164100.0
2014-03-19 14:10:00,38.61,38.66,38.57,38.61,890300.0,27.8718,27.9079,27.843,27.8718,890300.0
2014-03-19 14:20:00,38.6,38.65,38.54,38.54,870100.0,27.8646,27.9007,27.8213,27.8213,870100.0
2014-03-19 14:30:00,38.55,38.6,38.42,38.46,445300.0,27.8285,27.8646,27.7347,27.7636,445300.0
2014-03-19 14:40:00,38.47,38.47,38.36,38.38,700900.0,27.7708,27.7708,27.6914,27.7058,700900.0
2014-03-19 14:50:00,38.38,38.43,38.33,38.39,1126700.0,27.7058,27.7419,27.6697,27.713,1126700.0
2014-03-19 15:00:00,38.4,38.43,38.14,38.15,619200.0,27.7202,27.7419,27.5326,27.5398,619200.0
2014-03-19 15:10:00,38.15,38.17,38.03,38.15,1440100.0,27.5398,27.5542,27.4532,27.5398,1440100.0
2014-03-19 15:20:00,38.15,38.22,38.14,38.17,1484400.0,27.5398,27.5903,27.5326,27.5542,1484400.0
2014-03-19 15:30:00,38.17,38.29,38.15,38.25,673900.0,27.5542,27.6408,27.5398,27.612,673900.0
2014-03-19 15:40:00,38.25,38.3,38.23,38.26,771300.0,27.612,27.6481,27.5975,27.6192,771300.0
2014-03-19 15:50:00,38.27,38.28,38.19,38.21,2512400.0,27.6264,27.6336,27.5687,27.5831,2512400.0
2014-03-20 09:30:00,37.96,38.04,37.94,37.97,1649300.0,27.4026,27.4604,27.3882,27.4098,1649300.0
2014-03-20 09:40:00,37.97,38.02,37.86,37.88,1082200.0,27.4098,27.4459,27.3304,27.3449,1082200.0
2014-03-20 09:50:00,37.88,38.02,37.85,38.0,547700.0,27.3449,27.4459,27.3232,27.4315,547700.0
2014-03-20 10:00:00,38.0,38.21,37.97,38.21,630900.0,27.4315,27.5831,27.4098,27.5831,630900.0
2014-03-20 10:10:00,38.21,38.31,38.16,38.23,997800.0,27.5831,27.6553,27.547,27.5975,997800.0
2014-03-20 10:20:00,38.23,38.25,38.17,38.19,379600.0,27.5975,27.612,27.5542,27.5687,379600.0
2014-03-20 10:30:00,38.19,38.24,38.19,38.22,330800.0,27.5687,27.6047,27.5687,27.5903,330800.0
2014-03-20 10:40:00,38.22,38.29,38.22,38.22,349100.0,27.5903,27.6408,27.5903,27.5903,349100.0
2014-03-20 10:50:00,38.23,38.23,38.17,38.19,183500.0,27.5975,27.5975,27.5542,27.5687,183500.0
2014-03-20 11:00:00,38.19,38.21,38.14,38.2,390900.0,27.5687,27.5831,27.5326,27.5759,390900.0
2014-03-20 11:10:00,38.2,38.21,38.15,38.16,573000.0,27.5759,27.5831,27.5398,27.547,573000.0
2014-03-20 11:20:00,38.16,38.26,38.15,38.25,491700.0,27.547,27.6192,27.5398,27.612,491700.0
2014-03-20 11:30:00,38.25,38.31,38.21,38.25,940100.0,27.612,27.6553,27.5831,27.612,940100.0
2014-03-20 11:40:00,38.25,38.31,38.24,38.28,334700.0,27.612,27.6553,27.6047,27.6336,334700.0
2014-03-20 11:50:00,38.28,38.32,38.27,38.3,386300.0,27.6336,27.6625,27.6264,27.6481,386300.0
2014-03-20 12:00:00,38.29,38.32,38.27,38.31,398600.0,27.6408,27.6625,27.6264,27.6553,398600.0
2014-03-20 12:10:00,38.3,38.36,38.28,38.34,249300.0,27.6481,27.6914,27.6336,27.6769,249300.0
2014-03-20 12:20:00,38.33,38.44,38.33,38.44,440300.0,27.6697,27.7491,27.6697,27.7491,440300.0
2014-03-20 12:30:00,38.44,38.47,38.42,38.47,413900.0,27.7491,27.7708,27.7347,27.7708,413900.0
2014-03-20 12:40:00,38.47,38.53,38.46,38.52,266400.0,27.7708,27.8141,27.7636,27.8069,266400.0
2014-03-20 12:50:00,38.52,38.53,38.46,38.49,364500.0,27.8069,27.8141,27.7636,27.7852,364500.0
2014-03-20 13:00:00,38.49,38.49,38.45,38.46,184300.0,27.7852,27.7852,27.7563,27.7636,184300.0
2014-03-20 13:10:00,38.47,38.47,38.43,38.44,210600.0,27.7708,27.7708,27.7419,27.7491,210600.0
2014-03-20 13:20:00,38.43,38.44,38.37,38.37,178100.0,27.7419,27.7491,27.6986,27.6986,178100.0
2014-03-20 13:30:00,38.38,38.41,38.37,38.4,152300.0,27.7058,27.7275,27.6986,27.7202,152300.0
2014-03-20 13:40:00,38.4,38.42,38.38,38.4,222500.0,27.7202,27.7347,27.7058,27.7202,222500.0
2014-03-20 13:50:00,38.41,38.46,38.41,38.45,182600.0,27.7275,27.7636,27.7275,27.7563,182600.0
2014-03-20 14:00:00,38.46,38.47,38.41,38.45,233200.0,27.7636,27.7708,27.7275,27.7563,233200.0
2014-03-20 14:10:00,38.45,38.48,38.44,38.45,312600.0,27.7563,27.778,27.7491,27.7563,312600.0
2014-03-20 14:20:00,38.45,38.51,38.45,38.5,690900.0,27.7563,27.7997,27.7563,27.7924,690900.0
2014-03-20 14:30:00,38.5,38.51,38.46,38.47,490000.0,27.7924,27.7997,27.7636,27.7708,490000.0
2014-03-20 14:40:00,38.46,38.48,38.43,38.45,155000.0,27.7636,27.778,27.7419,27.7563,155000.0
2014-03-20 14:50:00,38.45,38.46,38.42,38.42,197800.0,27.7563,27.7636,27.7347,27.7347,197800.0
2014-03-20 15:00:00,38.42,38.43,38.36,38.39,160500.0,27.7347,27.7419,27.6914,27.713,160500.0
2014-03-20 15:10:00,38.4,38.42,38.39,38.4,344900.0,27.7202,27.7347,27.713,27.7202,344900.0
2014-03-20 15:20:00,38.41,38.41,38.33,38.34,406800.0,27.7275,27.7275,27.6697,27.6769,406800.0
2014-03-20 15:30:00,38.34,38.4,38.34,38.4,319600.0,27.6769,27.7202,27.6769,27.7202,319600.0
2014-03-20 15:40:00,38.4,38.42,38.39,38.42,439600.0,27.7202,27.7347,27.713,27.7347,439600.0
2014-03-20 15:50:00,38.42,38.44,38.35,38.43,1087800.0,27.7347,27.7491,27.6842,27.7419,1087800.0
2014-03-21 09:30:00,38.66,38.92,38.64,38.92,1893800.0,27.9079,28.0956,27.8935,28.0956,1893800.0
2014-03-21 09:40:00,38.91,38.94,38.87,38.91,803600.0,28.0884,28.1101,28.0595,28.0884,803600.0
2014-03-21 09:50:00,38.92,38.99,38.91,38.94,1266900.0,28.0956,28.1462,28.0884,28.1101,1266900.0
2014-03-21 10:00:00,38.93,38.97,38.88,38.89,1480700.0,28.1028,28.1317,28.0668,28.074,1480700.0
2014-03-21 10:10:00,38.89,38.96,38.88,38.93,517300.0,28.074,28.1245,28.0668,28.1028,517300.0
2014-03-21 10:20:00,38.92,38.99,38.92,38.97,618800.0,28.0956,28.1462,28.0956,28.1317,618800.0
2014-03-21 10:30:00,38.98,39.01,38.93,38.94,884000.0,28.1389,28.1606,28.1028,28.1101,884000.0
2014-03-21 10:40:00,38.94,38.97,38.93,38.96,703600.0,28.1101,28.1317,28.1028,28.1245,703600.0
2014-03-21 10:50:00,38.97,39.03,38.95,39.02,561000.0,28.1317,28.175,28.1173,28.1678,561000.0
2014-03-21 11:00:00,39.02,39.07,39.02,39.07,450100.0,28.1678,28.2039,28.1678,28.2039,450100.0
2014-03-21 11:10:00,39.06,39.07,39.04,39.05,281700.0,28.1967,28.2039,28.1823,28.1895,281700.0
2014-03-21 11:20:00,39.05,39.09,39.03,39.09,300100.0,28.1895,28.2183,28.175,28.2183,300100.0
2014-03-21 11:30:00,39.08,39.15,39.08,39.13,199100.0,28.2111,28.2617,28.2111,28.2472,199100.0
2014-03-21 11:40:00,39.13,39.14,39.11,39.11,175500.0,28.2472,28.2544,28.2328,28.2328,175500.0
2014-03-21 11:50:00,39.12,39.14,39.1,39.12,175800.0,28.24,28.2544,28.2256,28.24,175800.0
2014-03-21 12:00:00,39.11,39.15,39.1,39.15,342100.0,28.2328,28.2617,28.2256,28.2617,342100.0
2014-03-21 12:10:00,39.14,39.15,39.12,39.14,199600.0,28.2544,28.2617,28.24,28.2544,199600.0
2014-03-21 12:20:00,39.14,39.14,39.06,39.07,229700.0,28.2544,28.2544,28.1967,28.2039,229700.0
2014-03-21 12:30:00,39.08,39.08,39.02,39.04,459200.0,28.2111,28.2111,28.1678,28.1823,459200.0
2014-03-21 12:40:00,39.04,39.05,38.96,38.96,177700.0,28.1823,28.1895,28.1245,28.1245,177700.0
2014-03-21 12:50:00,38.95,39.02,38.94,39.01,492000.0,28.1173,28.1678,28.1101,28.1606,492000.0
2014-03-21 13:00:00,39.01,39.03,38.99,39.01,124500.0,28.1606,28.175,28.1462,28.1606,124500.0
2014-03-21 13:10:00,39.0,39.01,38.92,38.94,179500.0,28.1534,28.1606,28.0956,28.1101,179500.0
2014-03-21 13:20:00,38.95,38.95,38.88,38.92,235000.0,28.1173,28.1173,28.0668,28.0956,235000.0
2014-03-21 13:30:00,38.92,38.94,38.89,38.92,278400.0,28.0956,28.1101,28.074,28.0956,278400.0
2014-03-21 13:40:00,38.92,38.93,38.83,38.84,177500.0,28.0956,28.1028,28.0307,28.0379,177500.0
2014-03-21 13:50:00,38.84,38.86,38.79,38.79,317600.0,28.0379,28.0523,28.0018,28.0018,317600.0
2014-03-21 14:00:00,38.8,38.85,38.75,38.85,334000.0,28.009,28.0451,27.9729,28.0451,334000.0
2014-03-21 14:10:00,38.84,38.84,38.74,38.74,227200.0,28.0379,28.0379,27.9657,27.9657,227200.0
2014-03-21 14:20:00,38.74,38.76,38.65,38.65,333700.0,27.9657,27.9801,27.9007,27.9007,333700.0
2014-03-21 14:30:00,38.65,38.77,38.61,38.77,441800.0,27.9007,27.9873,27.8718,27.9873,441800.0
2014-03-21 14:40:00,38.76,38.81,38.71,38.78,281300.0,27.9801,28.0162,27.944,27.9946,281300.0
2014-03-21 14:50:00,38.78,38.8,38.74,38.78,208600.0,27.9946,28.009,27.9657,27.9946,208600.0
2014-03-21 15:00:00,38.79,38.79,38.73,38.77,249800.0,28.0018,28.0018,27.9585,27.9873,249800.0
2014-03-21 15:10:00,38.77,38.79,38.7,38.72,341100.0,27.9873,28.0018,27.9368,27.9512,341100.0
2014-03-21 15:20:00,38.72,38.75,38.68,38.74,288500.0,27.9512,27.9729,27.9224,27.9657,288500.0
2014-03-21 15:30:00,38.74,38.74,38.64,38.65,313700.0,27.9657,27.9657,27.8935,27.9007,313700.0
2014-03-21 15:40:00,38.65,38.67,38.59,38.64,542000.0,27.9007,27.9152,27.8574,27.8935,542000.0
2014-03-21 15:50:00,38.64,38.7,38.63,38.66,1616100.0,27.8935,27.9368,27.8863,27.9079,1616100.0
2014-03-24 09:30:00,38.99,39.1,38.99,39.07,1666100.0,28.1462,28.2256,28.1462,28.2039,1666100.0
2014-03-24 09:40:00,39.07,39.08,38.99,39.03,462900.0,28.2039,28.2111,28.1462,28.175,462900.0
2014-03-24 09:50:00,39.03,39.11,39.01,39.03,680000.0,28.175,28.2328,28.1606,28.175,680000.0
2014-03-24 10:00:00,39.03,39.03,38.94,38.98,789700.0,28.175,28.175,28.1101,28.1389,789700.0
2014-03-24 10:10:00,38.98,38.99,38.9,38.93,1263000.0,28.1389,28.1462,28.0812,28.1028,1263000.0
2014-03-24 10:20:00,38.94,38.94,38.9,38.93,738200.0,28.1101,28.1101,28.0812,28.1028,738200.0
2014-03-24 10:30:00,38.92,38.93,38.84,38.9,467700.0,28.0956,28.1028,28.0379,28.0812,467700.0
2014-03-24 10:40:00,38.9,38.93,38.88,38.89,349000.0,28.0812,28.1028,28.0668,28.074,349000.0
2014-03-24 10:50:00,38.88,38.92,38.85,38.9,728700.0,28.0668,28.0956,28.0451,28.0812,728700.0
2014-03-24 11:00:00,38.9,38.9,38.8,38.84,334600.0,28.0812,28.0812,28.009,28.0379,334600.0
2014-03-24 11:10:00,38.85,38.91,38.81,38.89,336400.0,28.0451,28.0884,28.0162,28.074,336400.0
2014-03-24 11:20:00,38.89,38.96,38.89,38.93,245000.0,28.074,28.1245,28.074,28.1028,245000.0
2014-03-24 11:30:00,38.93,38.94,38.87,38.91,450500.0,28.1028,28.1101,28.0595,28.0884,450500.0
2014-03-24 11:40:00,38.92,38.93,38.85,38.88,298900.0,28.0956,28.1028,28.0451,28.0668,298900.0
2014-03-24 11:50:00,38.88,38.94,38.87,38.91,327700.0,28.0668,28.1101,28.0595,28.0884,327700.0
2014-03-24 12:00:00,38.91,38.95,38.9,38.93,281800.0,28.0884,28.1173,28.0812,28.1028,281800.0
2014-03-24 12:10:00,38.93,38.93,38.86,38.89,268900.0,28.1028,28.1028,28.0523,28.074,268900.0
2014-03-24 12:20:00,38.9,38.91,38.79,38.8,695500.0,28.0812,28.0884,28.0018,28.009,695500.0
2014-03-24 12:30:00,38.81,38.84,38.77,38.8,239600.0,28.0162,28.0379,27.9873,28.009,239600.0
2014-03-24 12:40:00,38.8,38.82,38.76,38.79,245500.0,28.009,28.0234,27.9801,28.0018,245500.0
2014-03-24 12:50:00,38.79,38.86,38.79,38.86,191500.0,28.0018,28.0523,28.0018,28.0523,191500.0
2014-03-24 13:00:00,38.86,38.92,38.86,38.88,234700.0,28.0523,28.0956,28.0523,28.0668,234700.0
2014-03-24 13:10:00,38.89,38.95,38.88,38.93,972300.0,28.074,28.1173,28.0668,28.1028,972300.0
2014-03-24 13:20:00,38.94,38.96,38.91,38.96,267000.0,28.1101,28.1245,28.0884,28.1245,267000.0
2014-03-24 13:30:00,38.96,39.04,38.96,38.98,317900.0,28.1245,28.1823,28.1245,28.1389,317900.0
2014-03-24 13:40:00,38.98,39.02,38.98,38.99,164200.0,28.1389,28.1678,28.1389,28.1462,164200.0
2014-03-24 13:50:00,39.0,39.08,38.99,39.07,275500.0,28.1534,28.2111,28.1462,28.2039,275500.0
2014-03-24 14:00:00,39.07,39.1,39.04,39.04,373000.0,28.2039,28.2256,28.1823,28.1823,373000.0
2014-03-24 14:10:00,39.04,39.05,38.97,38.98,602100.0,28.1823,28.1895,28.1317,28.1389,602100.0
2014-03-24 14:20:00,38.98,39.09,38.98,39.06,259200.0,28.1389,28.2183,28.1389,28.1967,259200.0
2014-03-24 14:30:00,39.06,39.07,38.98,38.99,391200.0,28.1967,28.2039,28.1389,28.1462,391200.0
2014-03-24 14:40:00,38.99,39.07,38.99,39.02,346900.0,28.1462,28.2039,28.1462,28.1678,346900.0
2014-03-24 14:50:00,39.02,39.05,38.99,39.01,306500.0,28.1678,28.1895,28.1462,28.1606,306500.0
2014-03-24 15:00:00,39.02,39.03,38.96,38.99,386500.0,28.1678,28.175,28.1245,28.1462,386500.0
2014-03-24 15:10:00,38.99,38.99,38.94,38.96,346400.0,28.1462,28.1462,28.1101,28.1245,346400.0
2014-03-24 15:20:00,38.96,39.05,38.96,39.05,412300.0,28.1245,28.1895,28.1245,28.1895,412300.0
2014-03-24 15:30:00,39.04,39.1,39.04,39.04,433000.0,28.1823,28.2256,28.1823,28.1823,433000.0
2014-03-24 15:40:00,39.04,39.06,39.02,39.04,524300.0,28.1823,28.1967,28.1678,28.1823,524300.0
2014-03-24 15:50:00,39.05,39.05,38.98,38.99,1323200.0,28.1895,28.1895,28.1389,28.1462,1323200.0
2014-03-25 09:30:00,39.28,39.43,39.24,39.33,812500.0,28.4309,28.5395,28.4019,28.4671,812500.0
2014-03-25 09:40:00,39.33,39.41,39.32,39.4,638000.0,28.4671,28.525,28.4598,28.5178,638000.0
2014-03-25 09:50:00,39.41,39.43,39.39,39.41,209900.0,28.525,28.5395,28.5105,28.525,209900.0
2014-03-25 10:00:00,39.41,39.44,39.34,39.41,379200.0,28.525,28.5467,28.4743,28.525,379200.0
2014-03-25 10:10:00,39.4,39.43,39.35,39.36,374000.0,28.5178,28.5395,28.4816,28.4888,374000.0
2014-03-25 10:20:00,39.36,39.37,39.32,39.35,321000.0,28.4888,28.496,28.4598,28.4816,321000.0
2014-03-25 10:30:00,39.36,39.36,39.29,39.29,506900.0,28.4888,28.4888,28.4381,28.4381,506900.0
2014-03-25 10:40:00,39.29,39.32,39.26,39.26,255500.0,28.4381,28.4598,28.4164,28.4164,255500.0
2014-03-25 10:50:00,39.26,39.29,39.24,39.28,363100.0,28.4164,28.4381,28.4019,28.4309,363100.0
2014-03-25 11:00:00,39.28,39.34,39.26,39.34,238500.0,28.4309,28.4743,28.4164,28.4743,238500.0
2014-03-25 11:10:00,39.33,39.36,39.31,39.35,198900.0,28.4671,28.4888,28.4526,28.4816,198900.0
2014-03-25 11:20:00,39.34,39.39,39.34,39.37,223800.0,28.4743,28.5105,28.4743,28.496,223800.0
2014-03-25 11:30:00,39.36,39.41,39.34,39.39,654000.0,28.4888,28.525,28.4743,28.5105,654000.0
2014-03-25 11:40:00,39.4,39.42,39.38,39.4,416900.0,28.5178,28.5322,28.5033,28.5178,416900.0
2014-03-25 11:50:00,39.39,39.41,39.35,39.4,809200.0,28.5105,28.525,28.4816,28.5178,809200.0
2014-03-25 12:00:00,39.41,39.42,39.38,39.41,334300.0,28.525,28.5322,28.5033,28.525,334300.0
2014-03-25 12:10:00,39.41,39.44,39.39,39.39,302000.0,28.525,28.5467,28.5105,28.5105,302000.0
2014-03-25 12:20:00,39.39,39.4,39.32,39.37,229400.0,28.5105,28.5178,28.4598,28.496,229400.0
2014-03-25 12:30:00,39.38,39.45,39.36,39.44,260300.0,28.5033,28.5539,28.4888,28.5467,260300.0
2014-03-25 12:40:00,39.45,39.48,39.43,39.46,204600.0,28.5539,28.5757,28.5395,28.5612,204600.0
2014-03-25 12:50:00,39.46,39.51,39.45,39.49,222500.0,28.5612,28.5974,28.5539,28.5829,222500.0
2014-03-25 13:00:00,39.49,39.52,39.48,39.51,140000.0,28.5829,28.6046,28.5757,28.5974,140000.0
2014-03-25 13:10:00,39.51,39.53,39.49,39.53,100900.0,28.5974,28.6118,28.5829,28.6118,100900.0
2014-03-25 13:20:00,39.53,39.58,39.53,39.56,455500.0,28.6118,28.648,28.6118,28.6336,455500.0
2014-03-25 13:30:00,39.57,39.59,39.52,39.53,208900.0,28.6408,28.6553,28.6046,28.6118,208900.0
2014-03-25 13:40:00,39.54,39.56,39.5,39.52,401500.0,28.6191,28.6336,28.5901,28.6046,401500.0
2014-03-25 13:50:00,39.52,39.52,39.48,39.49,215100.0,28.6046,28.6046,28.5757,28.5829,215100.0
2014-03-25 14:00:00,39.49,39.54,39.49,39.53,74600.0,28.5829,28.6191,28.5829,28.6118,74600.0
2014-03-25 14:10:00,39.53,39.58,39.5,39.53,1374600.0,28.6118,28.648,28.5901,28.6118,1374600.0
2014-03-25 14:20:00,39.52,39.54,39.48,39.49,342800.0,28.6046,28.6191,28.5757,28.5829,342800.0
2014-03-25 14:30:00,39.48,39.53,39.48,39.51,152000.0,28.5757,28.6118,28.5757,28.5974,152000.0
2014-03-25 14:40:00,39.5,39.51,39.45,39.46,166800.0,28.5901,28.5974,28.5539,28.5612,166800.0
2014-03-25 14:50:00,39.45,39.49,39.43,39.46,155900.0,28.5539,28.5829,28.5395,28.5612,155900.0
2014-03-25 15:00:00,39.47,39.48,39.45,39.47,180300.0,28.5684,28.5757,28.5539,28.5684,180300.0
2014-03-25 15:10:00,39.47,39.52,39.46,39.52,265700.0,28.5684,28.6046,28.5612,28.6046,265700.0
2014-03-25 15:20:00,39.52,39.55,39.47,39.49,500700.0,28.6046,28.6263,28.5684,28.5829,500700.0
2014-03-25 15:30:00,39.49,39.52,39.46,39.47,409800.0,28.5829,28.6046,28.5612,28.5684,409800.0
2014-03-25 15:40:00,39.47,39.5,39.43,39.46,481200.0,28.5684,28.5901,28.5395,28.5612,481200.0
2014-03-25 15:50:00,39.46,39.5,39.43,39.48,1631300.0,28.5612,28.5901,28.5395,28.5757,1631300.0
2014-03-26 09:30:00,39.73,39.81,39.69,39.79,695300.0,28.7566,28.8145,28.7277,28.8,695300.0
2014-03-26 09:40:00,39.79,39.84,39.72,39.8,1417000.0,28.8,28.8362,28.7494,28.8073,1417000.0
2014-03-26 09:50:00,39.8,39.81,39.69,39.75,714800.0,28.8073,28.8145,28.7277,28.7711,714800.0
2014-03-26 10:00:00,39.75,39.83,39.74,39.82,642100.0,28.7711,28.829,28.7638,28.8217,642100.0
2014-03-26 10:10:00,39.82,39.84,39.76,39.77,474700.0,28.8217,28.8362,28.7783,28.7856,474700.0
2014-03-26 10:20:00,39.76,39.8,39.73,39.8,691700.0,28.7783,28.8073,28.7566,28.8073,691700.0
2014-03-26 10:30:00,39.8,39.85,39.77,39.8,672600.0,28.8073,28.8435,28.7856,28.8073,672600.0
2014-03-26 10:40:00,39.81,39.81,39.77,39.79,671700.0,28.8145,28.8145,28.7856,28.8,671700.0
2014-03-26 10:50:00,39.78,39.81,39.75,39.78,509300.0,28.7928,28.8145,28.7711,28.7928,509300.0
2014-03-26 11:00:00,39.78,39.84,39.77,39.83,359700.0,28.7928,28.8362,28.7856,28.829,359700.0
2014-03-26 11:10:00,39.84,39.86,39.83,39.83,412400.0,28.8362,28.8507,28.829,28.829,412400.0
2014-03-26 11:20:00,39.84,39.88,39.83,39.86,475900.0,28.8362,28.8652,28.829,28.8507,475900.0
2014-03-26 11:30:00,39.85,39.86,39.81,39.82,376300.0,28.8435,28.8507,28.8145,28.8217,376300.0
2014-03-26 11:40:00,39.81,39.82,39.68,39.7,307400.0,28.8145,28.8217,28.7204,28.7349,307400.0
2014-03-26 11:50:00,39.69,39.75,39.69,39.75,156800.0,28.7277,28.7711,28.7277,28.7711,156800.0
2014-03-26 12:00:00,39.75,39.75,39.65,39.7,219000.0,28.7711,28.7711,28.6987,28.7349,219000.0
2014-03-26 12:10:00,39.7,39.7,39.68,39.68,478600.0,28.7349,28.7349,28.7204,28.7204,478600.0
2014-03-26 12:20:00,39.68,39.7,39.64,39.66,716100.0,28.7204,28.7349,28.6915,28.7059,716100.0
2014-03-26 12:30:00,39.65,39.75,39.63,39.72,431100.0,28.6987,28.7711,28.6842,28.7494,431100.0
2014-03-26 12:40:00,39.72,39.75,39.69,39.71,134900.0,28.7494,28.7711,28.7277,28.7421,134900.0
2014-03-26 12:50:00,39.72,39.75,39.7,39.74,199900.0,28.7494,28.7711,28.7349,28.7638,199900.0
2014-03-26 13:00:00,39.74,39.76,39.7,39.7,626400.0,28.7638,28.7783,28.7349,28.7349,626400.0
2014-03-26 13:10:00,39.71,39.72,39.68,39.69,295700.0,28.7421,28.7494,28.7204,28.7277,295700.0
2014-03-26 13:20:00,39.69,39.69,39.59,39.59,427800.0,28.7277,28.7277,28.6553,28.6553,427800.0
2014-03-26 13:30:00,39.59,39.61,39.55,39.59,563100.0,28.6553,28.6698,28.6263,28.6553,563100.0
2014-03-26 13:40:00,39.59,39.59,39.53,39.57,587300.0,28.6553,28.6553,28.6118,28.6408,587300.0
2014-03-26 13:50:00,39.56,39.58,39.53,39.55,582000.0,28.6336,28.648,28.6118,28.6263,582000.0
2014-03-26 14:00:00,39.55,39.55,39.51,39.54,647400.0,28.6263,28.6263,28.5974,28.6191,647400.0
2014-03-26 14:10:00,39.54,39.54,39.47,39.5,663800.0,28.6191,28.6191,28.5684,28.5901,663800.0
2014-03-26 14:20:00,39.48,39.56,39.48,39.54,636600.0,28.5757,28.6336,28.5757,28.6191,636600.0
2014-03-26 14:30:00,39.54,39.54,39.52,39.53,906500.0,28.6191,28.6191,28.6046,28.6118,906500.0
2014-03-26 14:40:00,39.53,39.6,39.53,39.58,356300.0,28.6118,28.6625,28.6118,28.648,356300.0
2014-03-26 14:50:00,39.58,39.62,39.57,39.61,619800.0,28.648,28.677,28.6408,28.6698,619800.0
2014-03-26 15:00:00,39.62,39.63,39.57,39.59,1336900.0,28.677,28.6842,28.6408,28.6553,1336900.0
2014-03-26 15:10:00,39.59,39.61,39.55,39.58,1205000.0,28.6553,28.6698,28.6263,28.648,1205000.0
2014-03-26 15:20:00,39.58,39.58,39.54,39.54,384800.0,28.648,28.648,28.6191,28.6191,384800.0
2014-03-26 15:30:00,39.54,39.58,39.53,39.57,641200.0,28.6191,28.648,28.6118,28.6408,641200.0
2014-03-26 15:40:00,39.56,39.57,39.49,39.5,1339900.0,28.6336,28.6408,28.5829,28.5901,1339900.0
2014-03-26 15:50:00,39.5,39.52,39.46,39.47,2243300.0,28.5901,28.6046,28.5612,28.5684,2243300.0
2014-03-27 09:30:00,39.61,39.68,39.57,39.63,833000.0,28.6698,28.7204,28.6408,28.6842,833000.0
2014-03-27 09:40:00,39.63,39.67,39.58,39.66,462200.0,28.6842,28.7132,28.648,28.7059,462200.0
2014-03-27 09:50:00,39.66,39.81,39.64,39.8,302300.0,28.7059,28.8145,28.6915,28.8073,302300.0
2014-03-27 10:00:00,39.8,39.92,39.77,39.92,585900.0,28.8073,28.8941,28.7856,28.8941,585900.0
2014-03-27 10:10:00,39.92,39.93,39.87,39.91,989000.0,28.8941,28.9014,28.8579,28.8869,989000.0
2014-03-27 10:20:00,39.91,39.95,39.91,39.92,976700.0,28.8869,28.9158,28.8869,28.8941,976700.0
2014-03-27 10:30:00,39.93,39.98,39.9,39.94,654300.0,28.9014,28.9376,28.8797,28.9086,654300.0
2014-03-27 10:40:00,39.95,39.98,39.91,39.97,769300.0,28.9158,28.9376,28.8869,28.9303,769300.0
2014-03-27 10:50:00,39.97,39.99,39.92,39.97,592400.0,28.9303,28.9448,28.8941,28.9303,592400.0
2014-03-27 11:00:00,39.97,39.99,39.89,39.91,500100.0,28.9303,28.9448,28.8724,28.8869,500100.0
2014-03-27 11:10:00,39.91,39.94,39.86,39.91,483200.0,28.8869,28.9086,28.8507,28.8869,483200.0
2014-03-27 11:20:00,39.91,39.96,39.91,39.94,173700.0,28.8869,28.9231,28.8869,28.9086,173700.0
2014-03-27 11:30:00,39.94,39.94,39.81,39.86,336100.0,28.9086,28.9086,28.8145,28.8507,336100.0
2014-03-27 11:40:00,39.85,39.85,39.81,39.82,694300.0,28.8435,28.8435,28.8145,28.8217,694300.0
2014-03-27 11:50:00,39.81,39.9,39.78,39.86,371600.0,28.8145,28.8797,28.7928,28.8507,371600.0
2014-03-27 12:00:00,39.86,39.87,39.8,39.83,291400.0,28.8507,28.8579,28.8073,28.829,291400.0
2014-03-27 12:10:00,39.82,39.9,39.82,39.85,293300.0,28.8217,28.8797,28.8217,28.8435,293300.0
2014-03-27 12:20:00,39.84,39.94,39.84,39.93,512300.0,28.8362,28.9086,28.8362,28.9014,512300.0
2014-03-27 12:30:00,39.94,39.95,39.88,39.91,717400.0,28.9086,28.9158,28.8652,28.8869,717400.0
2014-03-27 12:40:00,39.91,39.95,39.88,39.91,102100.0,28.8869,28.9158,28.8652,28.8869,102100.0
2014-03-27 12:50:00,39.91,39.92,39.84,39.88,126500.0,28.8869,28.8941,28.8362,28.8652,126500.0
2014-03-27 13:00:00,39.88,39.93,39.88,39.92,122700.0,28.8652,28.9014,28.8652,28.8941,122700.0
2014-03-27 13:10:00,39.92,39.92,39.86,39.87,276900.0,28.8941,28.8941,28.8507,28.8579,276900.0
2014-03-27 13:20:00,39.88,39.93,39.86,39.93,189000.0,28.8652,28.9014,28.8507,28.9014,189000.0
2014-03-27 13:30:00,39.92,39.94,39.87,39.88,277700.0,28.8941,28.9086,28.8579,28.8652,277700.0
2014-03-27 13:40:00,39.88,39.91,39.87,39.87,129400.0,28.8652,28.8869,28.8579,28.8579,129400.0
2014-03-27 13:50:00,39.88,39.91,39.88,39.91,153300.0,28.8652,28.8869,28.8652,28.8869,153300.0
2014-03-27 14:00:00,39.91,39.93,39.87,39.91,182200.0,28.8869,28.9014,28.8579,28.8869,182200.0
2014-03-27 14:10:00,39.91,39.94,39.89,39.9,115500.0,28.8869,28.9086,28.8724,28.8797,115500.0
2014-03-27 14:20:00,39.91,39.96,39.9,39.96,166400.0,28.8869,28.9231,28.8797,28.9231,166400.0
2014-03-27 14:30:00,39.95,39.96,39.91,39.94,233500.0,28.9158,28.9231,28.8869,28.9086,233500.0
2014-03-27 14:40:00,39.93,39.97,39.93,39.96,249900.0,28.9014,28.9303,28.9014,28.9231,249900.0
2014-03-27 14:50:00,39.97,39.97,39.91,39.94,377900.0,28.9303,28.9303,28.8869,28.9086,377900.0
2014-03-27 15:00:00,39.93,39.94,39.88,39.9,249100.0,28.9014,28.9086,28.8652,28.8797,249100.0
2014-03-27 15:10:00,39.9,39.93,39.88,39.88,585700.0,28.8797,28.9014,28.8652,28.8652,585700.0
2014-03-27 15:20:00,39.89,39.96,39.89,39.92,319800.0,28.8724,28.9231,28.8724,28.8941,319800.0
2014-03-27 15:30:00,39.92,39.98,39.92,39.98,237600.0,28.8941,28.9376,28.8941,28.9376,237600.0
2014-03-27 15:40:00,39.98,39.98,39.94,39.96,438200.0,28.9376,28.9376,28.9086,28.9231,438200.0
2014-03-27 15:50:00,39.97,40.0,39.95,39.97,956600.0,28.9303,28.952,28.9158,28.9303,956600.0
2014-03-28 09:30:00,40.3,40.49,40.28,40.49,996200.0,29.1692,29.3067,29.1547,29.3067,996200.0
2014-03-28 09:40:00,40.49,40.58,40.48,40.52,1327900.0,29.3067,29.3718,29.2995,29.3284,1327900.0
2014-03-28 09:50:00,40.52,40.55,40.49,40.53,739500.0,29.3284,29.3501,29.3067,29.3356,739500.0
2014-03-28 10:00:00,40.53,40.58,40.52,40.53,862200.0,29.3356,29.3718,29.3284,29.3356,862200.0
2014-03-28 10:10:00,40.53,40.54,40.5,40.52,411300.0,29.3356,29.3429,29.3139,29.3284,411300.0
2014-03-28 10:20:00,40.51,40.53,40.43,40.45,709100.0,29.3212,29.3356,29.2633,29.2777,709100.0
2014-03-28 10:30:00,40.46,40.49,40.44,40.46,527700.0,29.285,29.3067,29.2705,29.285,527700.0
2014-03-28 10:40:00,40.47,40.49,40.45,40.48,285600.0,29.2922,29.3067,29.2777,29.2995,285600.0
2014-03-28 10:50:00,40.49,40.51,40.47,40.49,231700.0,29.3067,29.3212,29.2922,29.3067,231700.0
2014-03-28 11:00:00,40.49,40.5,40.45,40.48,345000.0,29.3067,29.3139,29.2777,29.2995,345000.0
2014-03-28 11:10:00,40.48,40.52,40.48,40.52,169500.0,29.2995,29.3284,29.2995,29.3284,169500.0
2014-03-28 11:20:00,40.52,40.53,40.49,40.51,986100.0,29.3284,29.3356,29.3067,29.3212,986100.0
2014-03-28 11:30:00,40.51,40.52,40.49,40.51,221500.0,29.3212,29.3284,29.3067,29.3212,221500.0
2014-03-28 11:40:00,40.5,40.51,40.45,40.49,108600.0,29.3139,29.3212,29.2777,29.3067,108600.0
2014-03-28 11:50:00,40.49,40.54,40.49,40.53,209800.0,29.3067,29.3429,29.3067,29.3356,209800.0
2014-03-28 12:00:00,40.52,40.55,40.5,40.53,150400.0,29.3284,29.3501,29.3139,29.3356,150400.0
2014-03-28 12:10:00,40.53,40.55,40.52,40.54,368500.0,29.3356,29.3501,29.3284,29.3429,368500.0
2014-03-28 12:20:00,40.53,40.55,40.51,40.51,199500.0,29.3356,29.3501,29.3212,29.3212,199500.0
2014-03-28 12:30:00,40.52,40.55,40.5,40.52,239000.0,29.3284,29.3501,29.3139,29.3284,239000.0
2014-03-28 12:40:00,40.53,40.54,40.51,40.53,97300.0,29.3356,29.3429,29.3212,29.3356,97300.0
2014-03-28 12:50:00,40.53,40.53,40.5,40.51,141000.0,29.3356,29.3356,29.3139,29.3212,141000.0
2014-03-28 13:00:00,40.52,40.52,40.49,40.5,305500.0,29.3284,29.3284,29.3067,29.3139,305500.0
2014-03-28 13:10:00,40.5,40.5,40.43,40.44,156700.0,29.3139,29.3139,29.2633,29.2705,156700.0
2014-03-28 13:20:00,40.44,40.47,40.43,40.46,158200.0,29.2705,29.2922,29.2633,29.285,158200.0
2014-03-28 13:30:00,40.46,40.48,40.44,40.45,83100.0,29.285,29.2995,29.2705,29.2777,83100.0
2014-03-28 13:40:00,40.45,40.49,40.45,40.47,154800.0,29.2777,29.3067,29.2777,29.2922,154800.0
2014-03-28 13:50:00,40.47,40.49,40.45,40.46,268600.0,29.2922,29.3067,29.2777,29.285,268600.0
2014-03-28 14:00:00,40.46,40.48,40.41,40.41,463800.0,29.285,29.2995,29.2488,29.2488,463800.0
2014-03-28 14:10:00,40.41,40.43,40.36,40.37,428200.0,29.2488,29.2633,29.2126,29.2198,428200.0
2014-03-28 14:20:00,40.37,40.41,40.35,40.4,204200.0,29.2198,29.2488,29.2054,29.2416,204200.0
2014-03-28 14:30:00,40.4,40.4,40.36,40.37,115500.0,29.2416,29.2416,29.2126,29.2198,115500.0
2014-03-28 14:40:00,40.37,40.39,40.31,40.34,259800.0,29.2198,29.2343,29.1764,29.1981,259800.0
2014-03-28 14:50:00,40.34,40.39,40.34,40.34,285700.0,29.1981,29.2343,29.1981,29.1981,285700.0
2014-03-28 15:00:00,40.35,40.37,40.31,40.34,250400.0,29.2054,29.2198,29.1764,29.1981,250400.0
2014-03-28 15:10:00,40.33,40.34,40.29,40.34,248400.0,29.1909,29.1981,29.1619,29.1981,248400.0
2014-03-28 15:20:00,40.34,40.35,40.32,40.33,147000.0,29.1981,29.2054,29.1837,29.1909,147000.0
2014-03-28 15:30:00,40.33,40.34,40.3,40.3,198400.0,29.1909,29.1981,29.1692,29.1692,198400.0
2014-03-28 15:40:00,40.3,40.34,40.3,40.33,267100.0,29.1692,29.1981,29.1692,29.1909,267100.0
2014-03-28 15:50:00,40.33,40.33,40.27,40.29,781100.0,29.1909,29.1909,29.1475,29.1619,781100.0
2014-03-31 09:30:00,40.58,40.62,40.51,40.6,1546400.0,29.3718,29.4008,29.3212,29.3863,1546400.0
2014-03-31 09:40:00,40.6,40.6,40.53,40.55,760900.0,29.3863,29.3863,29.3356,29.3501,760900.0
2014-03-31 09:50:00,40.55,40.69,40.54,40.69,1904900.0,29.3501,29.4515,29.3429,29.4515,1904900.0
2014-03-31 10:00:00,40.68,40.71,40.65,40.67,1017300.0,29.4442,29.4659,29.4225,29.437,1017300.0
2014-03-31 10:10:00,40.67,40.72,40.67,40.7,289700.0,29.437,29.4732,29.437,29.4587,289700.0
2014-03-31 10:20:00,40.7,40.76,40.7,40.74,357700.0,29.4587,29.5021,29.4587,29.4876,357700.0
2014-03-31 10:30:00,40.74,40.77,40.71,40.72,2198000.0,29.4876,29.5094,29.4659,29.4732,2198000.0
2014-03-31 10:40:00,40.71,40.78,40.71,40.77,155300.0,29.4659,29.5166,29.4659,29.5094,155300.0
2014-03-31 10:50:00,40.77,40.8,40.71,40.77,239500.0,29.5094,29.5311,29.4659,29.5094,239500.0
2014-03-31 11:00:00,40.76,40.77,40.7,40.72,186300.0,29.5021,29.5094,29.4587,29.4732,186300.0
2014-03-31 11:10:00,40.71,40.71,40.68,40.7,201700.0,29.4659,29.4659,29.4442,29.4587,201700.0
2014-03-31 11:20:00,40.69,40.72,40.66,40.72,343300.0,29.4515,29.4732,29.4297,29.4732,343300.0
2014-03-31 11:30:00,40.71,40.72,40.67,40.68,170700.0,29.4659,29.4732,29.437,29.4442,170700.0
2014-03-31 11:40:00,40.67,40.71,40.67,40.7,125500.0,29.437,29.4659,29.437,29.4587,125500.0
2014-03-31 11:50:00,40.7,40.72,40.69,40.7,293200.0,29.4587,29.4732,29.4515,29.4587,293200.0
2014-03-31 12:00:00,40.71,40.73,40.7,40.72,141900.0,29.4659,29.4804,29.4587,29.4732,141900.0
2014-03-31 12:10:00,40.72,40.73,40.69,40.71,206100.0,29.4732,29.4804,29.4515,29.4659,206100.0
2014-03-31 12:20:00,40.72,40.73,40.7,40.72,108200.0,29.4732,29.4804,29.4587,29.4732,108200.0
2014-03-31 12:30:00,40.72,40.74,40.7,40.7,226500.0,29.4732,29.4876,29.4587,29.4587,226500.0
2014-03-31 12:40:00,40.71,40.71,40.68,40.7,130700.0,29.4659,29.4659,29.4442,29.4587,130700.0
2014-03-31 12:50:00,40.7,40.7,40.68,40.69,160200.0,29.4587,29.4587,29.4442,29.4515,160200.0
2014-03-31 13:00:00,40.7,40.7,40.68,40.69,200800.0,29.4587,29.4587,29.4442,29.4515,200800.0
2014-03-31 13:10:00,40.7,40.71,40.68,40.69,93900.0,29.4587,29.4659,29.4442,29.4515,93900.0
2014-03-31 13:20:00,40.69,40.69,40.64,40.66,309500.0,29.4515,29.4515,29.4153,29.4297,309500.0
2014-03-31 13:30:00,40.66,40.68,40.64,40.65,121400.0,29.4297,29.4442,29.4153,29.4225,121400.0
2014-03-31 13:40:00,40.65,40.65,40.62,40.62,176500.0,29.4225,29.4225,29.4008,29.4008,176500.0
2014-03-31 13:50:00,40.62,40.63,40.55,40.56,227800.0,29.4008,29.408,29.3501,29.3574,227800.0
2014-03-31 14:00:00,40.55,40.59,40.54,40.58,249600.0,29.3501,29.3791,29.3429,29.3718,249600.0
2014-03-31 14:10:00,40.58,40.58,40.54,40.54,171500.0,29.3718,29.3718,29.3429,29.3429,171500.0
2014-03-31 14:20:00,40.55,40.55,40.51,40.52,148800.0,29.3501,29.3501,29.3212,29.3284,148800.0
2014-03-31 14:30:00,40.53,40.63,40.52,40.62,1711800.0,29.3356,29.408,29.3284,29.4008,1711800.0
2014-03-31 14:40:00,40.62,40.65,40.61,40.61,245800.0,29.4008,29.4225,29.3936,29.3936,245800.0
2014-03-31 14:50:00,40.61,40.64,40.6,40.63,189000.0,29.3936,29.4153,29.3863,29.408,189000.0
2014-03-31 15:00:00,40.63,40.63,40.59,40.6,158700.0,29.408,29.408,29.3791,29.3863,158700.0
2014-03-31 15:10:00,40.61,40.62,40.58,40.59,493400.0,29.3936,29.4008,29.3718,29.3791,493400.0
2014-03-31 15:20:00,40.58,40.61,40.58,40.6,381600.0,29.3718,29.3936,29.3718,29.3863,381600.0
2014-03-31 15:30:00,40.6,40.61,40.58,40.61,425500.0,29.3863,29.3936,29.3718,29.3936,425500.0
2014-03-31 15:40:00,40.6,40.61,40.55,40.55,425200.0,29.3863,29.3936,29.3501,29.3501,425200.0
2014-03-31 15:50:00,40.55,40.58,40.52,40.57,2002100.0,29.3501,29.3718,29.3284,29.3646,2002100.0
2014-04-01 09:30:00,40.97,40.99,40.86,40.87,653500.0,29.6541,29.6686,29.5745,29.5817,653500.0
2014-04-01 09:40:00,40.87,40.98,40.87,40.98,666800.0,29.5817,29.6614,29.5817,29.6614,666800.0
2014-04-01 09:50:00,40.98,40.99,40.93,40.93,444800.0,29.6614,29.6686,29.6252,29.6252,444800.0
2014-04-01 10:00:00,40.93,40.98,40.93,40.96,400100.0,29.6252,29.6614,29.6252,29.6469,400100.0
2014-04-01 10:10:00,40.96,40.98,40.91,40.93,217500.0,29.6469,29.6614,29.6107,29.6252,217500.0
2014-04-01 10:20:00,40.93,40.94,40.89,40.9,187700.0,29.6252,29.6324,29.5962,29.6035,187700.0
2014-04-01 10:30:00,40.9,40.92,40.85,40.86,232700.0,29.6035,29.6179,29.5673,29.5745,232700.0
2014-04-01 10:40:00,40.85,40.86,40.79,40.79,396200.0,29.5673,29.5745,29.5238,29.5238,396200.0
2014-04-01 10:50:00,40.79,40.79,40.76,40.77,275900.0,29.5238,29.5238,29.5021,29.5094,275900.0
2014-04-01 11:00:00,40.76,40.8,40.76,40.79,235000.0,29.5021,29.5311,29.5021,29.5238,235000.0
2014-04-01 11:10:00,40.79,40.81,40.76,40.77,451900.0,29.5238,29.5383,29.5021,29.5094,451900.0
2014-04-01 11:20:00,40.77,40.8,40.76,40.78,167000.0,29.5094,29.5311,29.5021,29.5166,167000.0
2014-04-01 11:30:00,40.79,40.86,40.78,40.84,275100.0,29.5238,29.5745,29.5166,29.56,275100.0
2014-04-01 11:40:00,40.83,40.86,40.83,40.85,417200.0,29.5528,29.5745,29.5528,29.5673,417200.0
2014-04-01 11:50:00,40.85,40.89,40.83,40.84,248400.0,29.5673,29.5962,29.5528,29.56,248400.0
2014-04-01 12:00:00,40.84,40.84,40.78,40.81,420600.0,29.56,29.56,29.5166,29.5383,420600.0
2014-04-01 12:10:00,40.81,40.83,40.79,40.83,518900.0,29.5383,29.5528,29.5238,29.5528,518900.0
2014-04-01 12:20:00,40.83,40.85,40.81,40.84,117500.0,29.5528,29.5673,29.5383,29.56,117500.0
2014-04-01 12:30:00,40.85,40.86,40.81,40.82,78200.0,29.5673,29.5745,29.5383,29.5456,78200.0
2014-04-01 12:40:00,40.83,40.83,40.8,40.81,139700.0,29.5528,29.5528,29.5311,29.5383,139700.0
2014-04-01 12:50:00,40.81,40.82,40.79,40.8,241200.0,29.5383,29.5456,29.5238,29.5311,241200.0
2014-04-01 13:00:00,40.79,40.81,40.76,40.77,206900.0,29.5238,29.5383,29.5021,29.5094,206900.0
2014-04-01 13:10:00,40.78,40.8,40.77,40.8,114000.0,29.5166,29.5311,29.5094,29.5311,114000.0
2014-04-01 13:20:00,40.8,40.82,40.78,40.82,121100.0,29.5311,29.5456,29.5166,29.5456,121100.0
2014-04-01 13:30:00,40.81,40.83,40.8,40.83,304200.0,29.5383,29.5528,29.5311,29.5528,304200.0
2014-04-01 13:40:00,40.83,40.86,40.83,40.86,128100.0,29.5528,29.5745,29.5528,29.5745,128100.0
2014-04-01 13:50:00,40.85,40.88,40.84,40.88,140300.0,29.5673,29.589,29.56,29.589,140300.0
2014-04-01 14:00:00,40.87,40.92,40.87,40.92,166100.0,29.5817,29.6179,29.5817,29.6179,166100.0
2014-04-01 14:10:00,40.92,40.93,40.87,40.89,150200.0,29.6179,29.6252,29.5817,29.5962,150200.0
2014-04-01 14:20:00,40.89,40.93,40.88,40.89,138400.0,29.5962,29.6252,29.589,29.5962,138400.0
2014-04-01 14:30:00,40.9,40.91,40.86,40.87,170000.0,29.6035,29.6107,29.5745,29.5817,170000.0
2014-04-01 14:40:00,40.88,40.91,40.88,40.9,383600.0,29.589,29.6107,29.589,29.6035,383600.0
2014-04-01 14:50:00,40.89,40.91,40.88,40.9,85900.0,29.5962,29.6107,29.589,29.6035,85900.0
2014-04-01 15:00:00,40.89,40.9,40.86,40.88,178900.0,29.5962,29.6035,29.5745,29.589,178900.0
2014-04-01 15:10:00,40.87,40.9,40.86,40.89,112500.0,29.5817,29.6035,29.5745,29.5962,112500.0
2014-04-01 15:20:00,40.88,40.91,40.88,40.9,183800.0,29.589,29.6107,29.589,29.6035,183800.0
2014-04-01 15:30:00,40.89,40.91,40.87,40.9,644700.0,29.5962,29.6107,29.5817,29.6035,644700.0
2014-04-01 15:40:00,40.9,40.96,40.89,40.96,471700.0,29.6035,29.6469,29.5962,29.6469,471700.0
2014-04-01 15:50:00,40.96,40.98,40.92,40.96,1142500.0,29.6469,29.6614,29.6179,29.6469,1142500.0
2014-04-02 09:30:00,40.85,40.87,40.79,40.87,532500.0,29.5673,29.5817,29.5238,29.5817,532500.0
2014-04-02 09:40:00,40.87,40.93,40.86,40.91,461200.0,29.5817,29.6252,29.5745,29.6107,461200.0
2014-04-02 09:50:00,40.91,40.94,40.88,40.9,444500.0,29.6107,29.6324,29.589,29.6035,444500.0
2014-04-02 10:00:00,40.9,40.97,40.9,40.93,448100.0,29.6035,29.6541,29.6035,29.6252,448100.0
2014-04-02 10:10:00,40.94,40.95,40.9,40.93,207900.0,29.6324,29.6396,29.6035,29.6252,207900.0
2014-04-02 10:20:00,40.92,40.96,40.91,40.95,230900.0,29.6179,29.6469,29.6107,29.6396,230900.0
2014-04-02 10:30:00,40.95,40.98,40.93,40.94,180600.0,29.6396,29.6614,29.6252,29.6324,180600.0
2014-04-02 10:40:00,40.95,40.98,40.92,40.95,237000.0,29.6396,29.6614,29.6179,29.6396,237000.0
2014-04-02 10:50:00,40.96,41.02,40.95,41.01,167300.0,29.6469,29.6903,29.6396,29.6831,167300.0
2014-04-02 11:00:00,41.01,41.04,40.99,41.02,211700.0,29.6831,29.7048,29.6686,29.6903,211700.0
2014-04-02 11:10:00,41.02,41.04,40.95,40.99,329100.0,29.6903,29.7048,29.6396,29.6686,329100.0
2014-04-02 11:20:00,40.99,41.03,40.98,41.01,115600.0,29.6686,29.6975,29.6614,29.6831,115600.0
2014-04-02 11:30:00,41.01,41.04,40.99,41.02,135700.0,29.6831,29.7048,29.6686,29.6903,135700.0
2014-04-02 11:40:00,41.02,41.02,40.98,41.0,254500.0,29.6903,29.6903,29.6614,29.6758,254500.0
2014-04-02 11:50:00,41.0,41.03,40.99,41.03,145700.0,29.6758,29.6975,29.6686,29.6975,145700.0
2014-04-02 12:00:00,41.04,41.05,41.01,41.03,166000.0,29.7048,29.712,29.6831,29.6975,166000.0
2014-04-02 12:10:00,41.03,41.08,41.02,41.06,190600.0,29.6975,29.7337,29.6903,29.7193,190600.0
2014-04-02 12:20:00,41.07,41.12,41.04,41.09,811000.0,29.7265,29.7627,29.7048,29.741,811000.0
2014-04-02 12:30:00,41.08,41.09,41.06,41.06,359700.0,29.7337,29.741,29.7193,29.7193,359700.0
2014-04-02 12:40:00,41.07,41.1,41.07,41.07,167700.0,29.7265,29.7482,29.7265,29.7265,167700.0
2014-04-02 12:50:00,41.08,41.09,41.05,41.08,248400.0,29.7337,29.741,29.712,29.7337,248400.0
2014-04-02 13:00:00,41.08,41.09,41.05,41.06,161900.0,29.7337,29.741,29.712,29.7193,161900.0
2014-04-02 13:10:00,41.06,41.08,41.04,41.05,145100.0,29.7193,29.7337,29.7048,29.712,145100.0
2014-04-02 13:20:00,41.06,41.06,41.01,41.01,191900.0,29.7193,29.7193,29.6831,29.6831,191900.0
2014-04-02 13:30:00,41.0,41.03,40.99,41.01,152200.0,29.6758,29.6975,29.6686,29.6831,152200.0
2014-04-02 13:40:00,41.01,41.02,40.98,41.01,202800.0,29.6831,29.6903,29.6614,29.6831,202800.0
2014-04-02 13:50:00,41.01,41.03,41.0,41.02,188500.0,29.6831,29.6975,29.6758,29.6903,188500.0
2014-04-02 14:00:00,41.01,41.05,41.01,41.04,241400.0,29.6831,29.712,29.6831,29.7048,241400.0
2014-04-02 14:10:00,41.03,41.05,41.03,41.04,288400.0,29.6975,29.712,29.6975,29.7048,288400.0
2014-04-02 14:20:00,41.04,41.05,41.02,41.02,133200.0,29.7048,29.712,29.6903,29.6903,133200.0
2014-04-02 14:30:00,41.02,41.04,41.01,41.03,223000.0,29.6903,29.7048,29.6831,29.6975,223000.0
2014-04-02 14:40:00,41.03,41.03,41.02,41.03,149500.0,29.6975,29.6975,29.6903,29.6975,149500.0
2014-04-02 14:50:00,41.03,41.09,41.02,41.08,296100.0,29.6975,29.741,29.6903,29.7337,296100.0
2014-04-02 15:00:00,41.09,41.1,41.07,41.08,315300.0,29.741,29.7482,29.7265,29.7337,315300.0
2014-04-02 15:10:00,41.09,41.12,41.08,41.12,245600.0,29.741,29.7627,29.7337,29.7627,245600.0
2014-04-02 15:20:00,41.11,41.14,41.09,41.14,359900.0,29.7555,29.7772,29.741,29.7772,359900.0
2014-04-02 15:30:00,41.14,41.14,41.1,41.12,431000.0,29.7772,29.7772,29.7482,29.7627,431000.0
2014-04-02 15:40:00,41.11,41.14,41.11,41.11,462200.0,29.7555,29.7772,29.7555,29.7555,462200.0
2014-04-02 15:50:00,41.12,41.15,41.12,41.13,1065400.0,29.7627,29.7844,29.7627,29.7699,1065400.0
2014-04-03 09:30:00,40.91,40.93,40.8,40.8,3472500.0,29.6107,29.6252,29.5311,29.5311,3472500.0
2014-04-03 09:40:00,40.8,40.8,40.68,40.68,716000.0,29.5311,29.5311,29.4442,29.4442,716000.0
2014-04-03 09:50:00,40.68,40.71,40.63,40.68,1086900.0,29.4442,29.4659,29.408,29.4442,1086900.0
2014-04-03 10:00:00,40.68,40.69,40.61,40.64,803200.0,29.4442,29.4515,29.3936,29.4153,803200.0
2014-04-03 10:10:00,40.63,40.68,40.63,40.68,356300.0,29.408,29.4442,29.408,29.4442,356300.0
2014-04-03 10:20:00,40.68,40.7,40.64,40.64,331700.0,29.4442,29.4587,29.4153,29.4153,331700.0
2014-04-03 10:30:00,40.64,40.65,40.56,40.57,442200.0,29.4153,29.4225,29.3574,29.3646,442200.0
2014-04-03 10:40:00,40.56,40.62,40.56,40.6,471200.0,29.3574,29.4008,29.3574,29.3863,471200.0
2014-04-03 10:50:00,40.6,40.64,40.58,40.64,677600.0,29.3863,29.4153,29.3718,29.4153,677600.0
2014-04-03 11:00:00,40.65,40.66,40.61,40.63,346500.0,29.4225,29.4297,29.3936,29.408,346500.0
2014-04-03 11:10:00,40.64,40.68,40.61,40.64,190200.0,29.4153,29.4442,29.3936,29.4153,190200.0
2014-04-03 11:20:00,40.63,40.66,40.61,40.64,159300.0,29.408,29.4297,29.3936,29.4153,159300.0
2014-04-03 11:30:00,40.65,40.66,40.61,40.64,218500.0,29.4225,29.4297,29.3936,29.4153,218500.0
2014-04-03 11:40:00,40.64,40.64,40.61,40.62,157200.0,29.4153,29.4153,29.3936,29.4008,157200.0
2014-04-03 11:50:00,40.63,40.65,40.61,40.64,126600.0,29.408,29.4225,29.3936,29.4153,126600.0
2014-04-03 12:00:00,40.63,40.66,40.63,40.65,302200.0,29.408,29.4297,29.408,29.4225,302200.0
2014-04-03 12:10:00,40.65,40.66,40.62,40.62,96100.0,29.4225,29.4297,29.4008,29.4008,96100.0
2014-04-03 12:20:00,40.62,40.67,40.61,40.62,153700.0,29.4008,29.437,29.3936,29.4008,153700.0
2014-04-03 12:30:00,40.62,40.62,40.56,40.56,143100.0,29.4008,29.4008,29.3574,29.3574,143100.0
2014-04-03 12:40:00,40.56,40.58,40.55,40.57,139800.0,29.3574,29.3718,29.3501,29.3646,139800.0
2014-04-03 12:50:00,40.56,40.6,40.55,40.57,127400.0,29.3574,29.3863,29.3501,29.3646,127400.0
2014-04-03 13:00:00,40.57,40.61,40.57,40.61,926900.0,29.3646,29.3936,29.3646,29.3936,926900.0
2014-04-03 13:10:00,40.61,40.65,40.6,40.64,654400.0,29.3936,29.4225,29.3863,29.4153,654400.0
2014-04-03 13:20:00,40.64,40.66,40.63,40.64,99700.0,29.4153,29.4297,29.408,29.4153,99700.0
2014-04-03 13:30:00,40.64,40.65,40.61,40.63,103600.0,29.4153,29.4225,29.3936,29.408,103600.0
2014-04-03 13:40:00,40.63,40.65,40.59,40.6,147600.0,29.408,29.4225,29.3791,29.3863,147600.0
2014-04-03 13:50:00,40.6,40.64,40.58,40.59,812100.0,29.3863,29.4153,29.3718,29.3791,812100.0
2014-04-03 14:00:00,40.58,40.59,40.55,40.55,262000.0,29.3718,29.3791,29.3501,29.3501,262000.0
2014-04-03 14:10:00,40.56,40.57,40.55,40.55,150900.0,29.3574,29.3646,29.3501,29.3501,150900.0
2014-04-03 14:20:00,40.56,40.57,40.52,40.53,128500.0,29.3574,29.3646,29.3284,29.3356,128500.0
2014-04-03 14:30:00,40.52,40.53,40.49,40.5,267600.0,29.3284,29.3356,29.3067,29.3139,267600.0
2014-04-03 14:40:00,40.5,40.57,40.49,40.55,314700.0,29.3139,29.3646,29.3067,29.3501,314700.0
2014-04-03 14:50:00,40.54,40.63,40.53,40.61,886000.0,29.3429,29.408,29.3356,29.3936,886000.0
2014-04-03 15:00:00,40.61,40.63,40.58,40.59,93400.0,29.3936,29.408,29.3718,29.3791,93400.0
2014-04-03 15:10:00,40.6,40.65,40.58,40.62,721200.0,29.3863,29.4225,29.3718,29.4008,721200.0
2014-04-03 15:20:00,40.63,40.72,40.61,40.71,686300.0,29.408,29.4732,29.3936,29.4659,686300.0
2014-04-03 15:30:00,40.71,40.75,40.71,40.75,296200.0,29.4659,29.4949,29.4659,29.4949,296200.0
2014-04-03 15:40:00,40.75,40.86,40.75,40.84,2103300.0,29.4949,29.5745,29.4949,29.56,2103300.0
2014-04-03 15:50:00,40.84,40.92,40.84,40.87,2136900.0,29.56,29.6179,29.56,29.5817,2136900.0
2014-04-04 09:30:00,41.36,41.43,41.32,41.32,4334400.0,29.9364,29.9871,29.9075,29.9075,4334400.0
2014-04-04 09:40:00,41.32,41.4,41.26,41.38,3324300.0,29.9075,29.9654,29.864,29.9509,3324300.0
2014-04-04 09:50:00,41.38,41.53,41.38,41.51,2042100.0,29.9509,30.0594,29.9509,30.045,2042100.0
2014-04-04 10:00:00,41.51,41.61,41.47,41.6,2150600.0,30.045,30.1174,30.016,30.1101,2150600.0
2014-04-04 10:10:00,41.61,41.63,41.57,41.58,1565800.0,30.1174,30.1318,30.0884,30.0956,1565800.0
2014-04-04 10:20:00,41.59,41.6,41.51,41.55,527300.0,30.1029,30.1101,30.045,30.0739,527300.0
2014-04-04 10:30:00,41.56,41.62,41.54,41.56,395200.0,30.0812,30.1246,30.0667,30.0812,395200.0
2014-04-04 10:40:00,41.56,41.58,41.48,41.49,772400.0,30.0812,30.0956,30.0233,30.0305,772400.0
2014-04-04 10:50:00,41.49,41.52,41.42,41.46,433900.0,30.0305,30.0522,29.9798,30.0088,433900.0
2014-04-04 11:00:00,41.46,41.49,41.34,41.35,2550800.0,30.0088,30.0305,29.9219,29.9292,2550800.0
2014-04-04 11:10:00,41.35,41.4,41.32,41.32,2848400.0,29.9292,29.9654,29.9075,29.9075,2848400.0
2014-04-04 11:20:00,41.32,41.37,41.32,41.34,675300.0,29.9075,29.9436,29.9075,29.9219,675300.0
2014-04-04 11:30:00,41.35,41.42,41.35,41.38,2536300.0,29.9292,29.9798,29.9292,29.9509,2536300.0
2014-04-04 11:40:00,41.37,41.37,41.21,41.25,662100.0,29.9436,29.9436,29.8278,29.8568,662100.0
2014-04-04 11:50:00,41.24,41.31,41.23,41.3,184400.0,29.8495,29.9002,29.8423,29.893,184400.0
2014-04-04 12:00:00,41.29,41.29,41.18,41.2,269700.0,29.8857,29.8857,29.8061,29.8206,269700.0
2014-04-04 12:10:00,41.21,41.3,41.18,41.27,219200.0,29.8278,29.893,29.8061,29.8713,219200.0
2014-04-04 12:20:00,41.27,41.32,41.25,41.26,159200.0,29.8713,29.9075,29.8568,29.864,159200.0
2014-04-04 12:30:00,41.25,41.29,41.25,41.28,190700.0,29.8568,29.8857,29.8568,29.8785,190700.0
2014-04-04 12:40:00,41.27,41.29,41.19,41.22,220500.0,29.8713,29.8857,29.8134,29.8351,220500.0
2014-04-04 12:50:00,41.22,41.23,41.16,41.19,145300.0,29.8351,29.8423,29.7916,29.8134,145300.0
2014-04-04 13:00:00,41.18,41.22,41.15,41.2,140800.0,29.8061,29.8351,29.7844,29.8206,140800.0
2014-04-04 13:10:00,41.21,41.27,41.2,41.25,186400.0,29.8278,29.8713,29.8206,29.8568,186400.0
2014-04-04 13:20:00,41.25,41.26,41.18,41.19,105500.0,29.8568,29.864,29.8061,29.8134,105500.0
2014-04-04 13:30:00,41.19,41.2,41.14,41.16,133600.0,29.8134,29.8206,29.7772,29.7916,133600.0
2014-04-04 13:40:00,41.16,41.18,41.12,41.16,389800.0,29.7916,29.8061,29.7627,29.7916,389800.0
2014-04-04 13:50:00,41.15,41.19,41.12,41.14,181800.0,29.7844,29.8134,29.7627,29.7772,181800.0
2014-04-04 14:00:00,41.13,41.18,41.07,41.08,254900.0,29.7699,29.8061,29.7265,29.7337,254900.0
2014-04-04 14:10:00,41.07,41.12,41.05,41.09,421800.0,29.7265,29.7627,29.712,29.741,421800.0
2014-04-04 14:20:00,41.1,41.1,40.96,40.97,374400.0,29.7482,29.7482,29.6469,29.6541,374400.0
2014-04-04 14:30:00,40.97,40.99,40.85,40.86,339800.0,29.6541,29.6686,29.5673,29.5745,339800.0
2014-04-04 14:40:00,40.86,40.89,40.75,40.8,625200.0,29.5745,29.5962,29.4949,29.5311,625200.0
2014-04-04 14:50:00,40.79,40.87,40.78,40.87,321200.0,29.5238,29.5817,29.5166,29.5817,321200.0
2014-04-04 15:00:00,40.87,40.87,40.78,40.8,140000.0,29.5817,29.5817,29.5166,29.5311,140000.0
2014-04-04 15:10:00,40.8,40.92,40.8,40.92,452600.0,29.5311,29.6179,29.5311,29.6179,452600.0
2014-04-04 15:20:00,40.92,40.94,40.89,40.91,233500.0,29.6179,29.6324,29.5962,29.6107,233500.0
2014-04-04 15:30:00,40.91,40.92,40.85,40.87,139300.0,29.6107,29.6179,29.5673,29.5817,139300.0
2014-04-04 15:40:00,40.87,40.9,40.81,40.84,287700.0,29.5817,29.6035,29.5383,29.56,287700.0
2014-04-04 15:50:00,40.84,40.85,40.79,40.82,723400.0,29.56,29.5673,29.5238,29.5456,723400.0
2014-04-07 09:30:00,40.95,40.95,40.84,40.86,586000.0,29.6396,29.6396,29.56,29.5745,586000.0
2014-04-07 09:40:00,40.86,40.91,40.81,40.87,616200.0,29.5745,29.6107,29.5383,29.5817,616200.0
2014-04-07 09:50:00,40.87,41.01,40.86,41.01,303700.0,29.5817,29.6831,29.5745,29.6831,303700.0
2014-04-07 10:00:00,41.01,41.04,40.99,41.03,326700.0,29.6831,29.7048,29.6686,29.6975,326700.0
2014-04-07 10:10:00,41.03,41.09,41.02,41.06,198400.0,29.6975,29.741,29.6903,29.7193,198400.0
2014-04-07 10:20:00,41.05,41.06,41.01,41.02,185200.0,29.712,29.7193,29.6831,29.6903,185200.0
2014-04-07 10:30:00,41.01,41.09,41.0,41.03,221600.0,29.6831,29.741,29.6758,29.6975,221600.0
2014-04-07 10:40:00,41.02,41.04,40.98,41.0,258600.0,29.6903,29.7048,29.6614,29.6758,258600.0
2014-04-07 10:50:00,41.0,41.06,40.99,41.05,247000.0,29.6758,29.7193,29.6686,29.712,247000.0
2014-04-07 11:00:00,41.05,41.13,41.02,41.07,222200.0,29.712,29.7699,29.6903,29.7265,222200.0
2014-04-07 11:10:00,41.07,41.08,41.03,41.08,266900.0,29.7265,29.7337,29.6975,29.7337,266900.0
2014-04-07 11:20:00,41.07,41.08,41.03,41.07,165200.0,29.7265,29.7337,29.6975,29.7265,165200.0
2014-04-07 11:30:00,41.07,41.11,41.05,41.07,381500.0,29.7265,29.7555,29.712,29.7265,381500.0
2014-04-07 11:40:00,41.06,41.07,41.02,41.05,164100.0,29.7193,29.7265,29.6903,29.712,164100.0
2014-04-07 11:50:00,41.04,41.04,40.94,40.95,146100.0,29.7048,29.7048,29.6324,29.6396,146100.0
2014-04-07 12:00:00,40.95,40.96,40.91,40.91,242000.0,29.6396,29.6469,29.6107,29.6107,242000.0
2014-04-07 12:10:00,40.9,40.93,40.84,40.84,155500.0,29.6035,29.6252,29.56,29.56,155500.0
2014-04-07 12:20:00,40.84,40.91,40.84,40.9,94500.0,29.56,29.6107,29.56,29.6035,94500.0
2014-04-07 12:30:00,40.9,40.96,40.9,40.93,144100.0,29.6035,29.6469,29.6035,29.6252,144100.0
2014-04-07 12:40:00,40.94,40.96,40.89,40.89,168700.0,29.6324,29.6469,29.5962,29.5962,168700.0
2014-04-07 12:50:00,40.9,40.94,40.9,40.91,116300.0,29.6035,29.6324,29.6035,29.6107,116300.0
2014-04-07 13:00:00,40.91,40.92,40.86,40.88,131700.0,29.6107,29.6179,29.5745,29.589,131700.0
2014-04-07 13:10:00,40.89,40.91,40.85,40.89,118200.0,29.5962,29.6107,29.5673,29.5962,118200.0
2014-04-07 13:20:00,40.88,40.95,40.88,40.89,100700.0,29.589,29.6396,29.589,29.5962,100700.0
2014-04-07 13:30:00,40.89,40.91,40.83,40.84,154100.0,29.5962,29.6107,29.5528,29.56,154100.0
2014-04-07 13:40:00,40.83,40.87,40.8,40.84,146400.0,29.5528,29.5817,29.5311,29.56,146400.0
2014-04-07 13:50:00,40.84,40.85,40.8,40.81,208800.0,29.56,29.5673,29.5311,29.5383,208800.0
2014-04-07 14:00:00,40.8,40.88,40.78,40.86,276900.0,29.5311,29.589,29.5166,29.5745,276900.0
2014-04-07 14:10:00,40.85,40.88,40.82,40.83,170100.0,29.5673,29.589,29.5456,29.5528,170100.0
2014-04-07 14:20:00,40.83,40.85,40.79,40.84,727800.0,29.5528,29.5673,29.5238,29.56,727800.0
2014-04-07 14:30:00,40.84,40.89,40.83,40.88,463600.0,29.56,29.5962,29.5528,29.589,463600.0
2014-04-07 14:40:00,40.88,40.93,40.87,40.93,190000.0,29.589,29.6252,29.5817,29.6252,190000.0
2014-04-07 14:50:00,40.93,41.02,40.91,40.98,271100.0,29.6252,29.6903,29.6107,29.6614,271100.0
2014-04-07 15:00:00,40.99,41.02,40.97,41.02,1641600.0,29.6686,29.6903,29.6541,29.6903,1641600.0
2014-04-07 15:10:00,41.02,41.07,41.0,41.05,282300.0,29.6903,29.7265,29.6758,29.712,282300.0
2014-04-07 15:20:00,41.04,41.07,41.01,41.07,212700.0,29.7048,29.7265,29.6831,29.7265,212700.0
2014-04-07 15:30:00,41.06,41.07,41.03,41.05,571400.0,29.7193,29.7265,29.6975,29.712,571400.0
2014-04-07 15:40:00,41.05,41.05,41.01,41.03,326400.0,29.712,29.712,29.6831,29.6975,326400.0
2014-04-07 15:50:00,41.03,41.05,41.0,41.02,802700.0,29.6975,29.712,29.6758,29.6903,802700.0
2014-04-08 09:30:00,41.6,41.64,41.47,41.64,1873400.0,30.1101,30.1391,30.016,30.1391,1873400.0
2014-04-08 09:40:00,41.64,41.67,41.62,41.63,1401000.0,30.1391,30.1608,30.1246,30.1318,1401000.0
2014-04-08 09:50:00,41.62,41.66,41.57,41.59,519400.0,30.1246,30.1535,30.0884,30.1029,519400.0
2014-04-08 10:00:00,41.59,41.65,41.54,41.64,1427800.0,30.1029,30.1463,30.0667,30.1391,1427800.0
2014-04-08 10:10:00,41.65,41.66,41.58,41.59,2838200.0,30.1463,30.1535,30.0956,30.1029,2838200.0
2014-04-08 10:20:00,41.58,41.59,41.43,41.43,475100.0,30.0956,30.1029,29.9871,29.9871,475100.0
2014-04-08 10:30:00,41.43,41.61,41.43,41.61,2712600.0,29.9871,30.1174,29.9871,30.1174,2712600.0
2014-04-08 10:40:00,41.61,41.67,41.58,41.64,2991900.0,30.1174,30.1608,30.0956,30.1391,2991900.0
2014-04-08 10:50:00,41.64,41.73,41.64,41.7,1034400.0,30.1391,30.2042,30.1391,30.1825,1034400.0
2014-04-08 11:00:00,41.7,41.77,41.7,41.73,607200.0,30.1825,30.2332,30.1825,30.2042,607200.0
2014-04-08 11:10:00,41.73,41.77,41.66,41.72,743300.0,30.2042,30.2332,30.1535,30.197,743300.0
2014-04-08 11:20:00,41.73,41.75,41.66,41.69,1528100.0,30.2042,30.2187,30.1535,30.1753,1528100.0
2014-04-08 11:30:00,41.69,41.71,41.64,41.66,1033000.0,30.1753,30.1897,30.1391,30.1535,1033000.0
2014-04-08 11:40:00,41.65,41.67,41.62,41.65,841400.0,30.1463,30.1608,30.1246,30.1463,841400.0
2014-04-08 11:50:00,41.64,41.67,41.62,41.65,286700.0,30.1391,30.1608,30.1246,30.1463,286700.0
2014-04-08 12:00:00,41.64,41.65,41.59,41.63,820300.0,30.1391,30.1463,30.1029,30.1318,820300.0
2014-04-08 12:10:00,41.63,41.7,41.61,41.7,478200.0,30.1318,30.1825,30.1174,30.1825,478200.0
2014-04-08 12:20:00,41.7,41.7,41.64,41.67,179600.0,30.1825,30.1825,30.1391,30.1608,179600.0
2014-04-08 12:30:00,41.66,41.68,41.6,41.62,219100.0,30.1535,30.168,30.1101,30.1246,219100.0
2014-04-08 12:40:00,41.61,41.62,41.57,41.59,194000.0,30.1174,30.1246,30.0884,30.1029,194000.0
2014-04-08 12:50:00,41.59,41.59,41.53,41.54,184200.0,30.1029,30.1029,30.0594,30.0667,184200.0
2014-04-08 13:00:00,41.54,41.57,41.54,41.56,162300.0,30.0667,30.0884,30.0667,30.0812,162300.0
2014-04-08 13:10:00,41.55,41.59,41.55,41.56,142400.0,30.0739,30.1029,30.0739,30.0812,142400.0
2014-04-08 13:20:00,41.57,41.64,41.56,41.61,283300.0,30.0884,30.1391,30.0812,30.1174,283300.0
2014-04-08 13:30:00,41.62,41.63,41.56,41.59,181100.0,30.1246,30.1318,30.0812,30.1029,181100.0
2014-04-08 13:40:00,41.59,41.61,41.54,41.55,244600.0,30.1029,30.1174,30.0667,30.0739,244600.0
2014-04-08 13:50:00,41.54,41.57,41.49,41.51,187400.0,30.0667,30.0884,30.0305,30.045,187400.0
2014-04-08 14:00:00,41.51,41.53,41.42,41.46,319000.0,30.045,30.0594,29.9798,30.0088,319000.0
2014-04-08 14:10:00,41.46,41.5,41.37,41.4,275800.0,30.0088,30.0377,29.9436,29.9654,275800.0
2014-04-08 14:20:00,41.41,41.42,41.35,41.38,232800.0,29.9726,29.9798,29.9292,29.9509,232800.0
2014-04-08 14:30:00,41.38,41.43,41.37,41.41,161400.0,29.9509,29.9871,29.9436,29.9726,161400.0
2014-04-08 14:40:00,41.42,41.43,41.36,41.41,155200.0,29.9798,29.9871,29.9364,29.9726,155200.0
2014-04-08 14:50:00,41.41,41.42,41.36,41.38,213300.0,29.9726,29.9798,29.9364,29.9509,213300.0
2014-04-08 15:00:00,41.38,41.39,41.33,41.34,150000.0,29.9509,29.9581,29.9147,29.9219,150000.0
2014-04-08 15:10:00,41.34,41.37,41.3,41.33,244000.0,29.9219,29.9436,29.893,29.9147,244000.0
2014-04-08 15:20:00,41.32,41.4,41.32,41.38,146300.0,29.9075,29.9654,29.9075,29.9509,146300.0
2014-04-08 15:30:00,41.37,41.42,41.37,41.41,221100.0,29.9436,29.9798,29.9436,29.9726,221100.0
2014-04-08 15:40:00,41.42,41.42,41.34,41.36,284200.0,29.9798,29.9798,29.9219,29.9364,284200.0
2014-04-08 15:50:00,41.36,41.42,41.33,41.41,882900.0,29.9364,29.9798,29.9147,29.9726,882900.0
2014-04-09 09:30:00,41.6,41.6,41.38,41.4,1337100.0,30.1101,30.1101,29.9509,29.9654,1337100.0
2014-04-09 09:40:00,41.4,41.4,41.33,41.34,1657300.0,29.9654,29.9654,29.9147,29.9219,1657300.0
2014-04-09 09:50:00,41.35,41.37,41.3,41.31,400800.0,29.9292,29.9436,29.893,29.9002,400800.0
2014-04-09 10:00:00,41.31,41.33,41.2,41.2,514900.0,29.9002,29.9147,29.8206,29.8206,514900.0
2014-04-09 10:10:00,41.2,41.29,41.18,41.26,717300.0,29.8206,29.8857,29.8061,29.864,717300.0
2014-04-09 10:20:00,41.27,41.32,41.26,41.27,292900.0,29.8713,29.9075,29.864,29.8713,292900.0
2014-04-09 10:30:00,41.28,41.34,41.26,41.33,388500.0,29.8785,29.9219,29.864,29.9147,388500.0
2014-04-09 10:40:00,41.32,41.38,41.31,41.34,201000.0,29.9075,29.9509,29.9002,29.9219,201000.0
2014-04-09 10:50:00,41.34,41.37,41.32,41.33,189200.0,29.9219,29.9436,29.9075,29.9147,189200.0
2014-04-09 11:00:00,41.33,41.36,41.3,41.35,141200.0,29.9147,29.9364,29.893,29.9292,141200.0
2014-04-09 11:10:00,41.36,41.45,41.35,41.45,169300.0,29.9364,30.0015,29.9292,30.0015,169300.0
2014-04-09 11:20:00,41.44,41.47,41.41,41.46,293100.0,29.9943,30.016,29.9726,30.0088,293100.0
2014-04-09 11:30:00,41.45,41.49,41.45,41.48,338500.0,30.0015,30.0305,30.0015,30.0233,338500.0
2014-04-09 11:40:00,41.49,41.53,41.48,41.5,283500.0,30.0305,30.0594,30.0233,30.0377,283500.0
2014-04-09 11:50:00,41.5,41.5,41.47,41.48,220000.0,30.0377,30.0377,30.016,30.0233,220000.0
2014-04-09 12:00:00,41.47,41.5,41.46,41.48,112200.0,30.016,30.0377,30.0088,30.0233,112200.0
2014-04-09 12:10:00,41.47,41.49,41.46,41.49,159900.0,30.016,30.0305,30.0088,30.0305,159900.0
2014-04-09 12:20:00,41.49,41.52,41.48,41.51,143000.0,30.0305,30.0522,30.0233,30.045,143000.0
2014-04-09 12:30:00,41.51,41.52,41.49,41.5,265400.0,30.045,30.0522,30.0305,30.0377,265400.0
2014-04-09 12:40:00,41.49,41.51,41.48,41.5,121200.0,30.0305,30.045,30.0233,30.0377,121200.0
2014-04-09 12:50:00,41.49,41.49,41.42,41.43,143200.0,30.0305,30.0305,29.9798,29.9871,143200.0
2014-04-09 13:00:00,41.44,41.46,41.42,41.43,161900.0,29.9943,30.0088,29.9798,29.9871,161900.0
2014-04-09 13:10:00,41.42,41.43,41.38,41.38,172100.0,29.9798,29.9871,29.9509,29.9509,172100.0
2014-04-09 13:20:00,41.39,41.4,41.38,41.39,84800.0,29.9581,29.9654,29.9509,29.9581,84800.0
2014-04-09 13:30:00,41.38,41.4,41.38,41.39,82300.0,29.9509,29.9654,29.9509,29.9581,82300.0
2014-04-09 13:40:00,41.39,41.41,41.37,41.41,125700.0,29.9581,29.9726,29.9436,29.9726,125700.0
2014-04-09 13:50:00,41.41,41.43,41.37,41.38,88400.0,29.9726,29.9871,29.9436,29.9509,88400.0
2014-04-09 14:00:00,41.38,41.68,41.38,41.65,830700.0,29.9509,30.168,29.9509,30.1463,830700.0
2014-04-09 14:10:00,41.65,41.76,41.64,41.75,301100.0,30.1463,30.2259,30.1391,30.2187,301100.0
2014-04-09 14:20:00,41.75,41.92,41.75,41.88,747300.0,30.2187,30.3417,30.2187,30.3128,747300.0
2014-04-09 14:30:00,41.88,41.9,41.71,41.71,494300.0,30.3128,30.3273,30.1897,30.1897,494300.0
2014-04-09 14:40:00,41.7,41.71,41.65,41.66,201600.0,30.1825,30.1897,30.1463,30.1535,201600.0
2014-04-09 14:50:00,41.66,41.67,41.59,41.61,222400.0,30.1535,30.1608,30.1029,30.1174,222400.0
2014-04-09 15:00:00,41.61,41.72,41.6,41.71,150000.0,30.1174,30.197,30.1101,30.1897,150000.0
2014-04-09 15:10:00,41.71,41.72,41.68,41.7,113600.0,30.1897,30.197,30.168,30.1825,113600.0
2014-04-09 15:20:00,41.69,41.74,41.67,41.69,201800.0,30.1753,30.2114,30.1608,30.1753,201800.0
2014-04-09 15:30:00,41.69,41.76,41.68,41.75,194500.0,30.1753,30.2259,30.168,30.2187,194500.0
2014-04-09 15:40:00,41.75,41.76,41.72,41.76,261300.0,30.2187,30.2259,30.197,30.2259,261300.0
2014-04-09 15:50:00,41.75,41.77,41.71,41.75,718800.0,30.2187,30.2332,30.1897,30.2187,718800.0
2014-04-10 09:30:00,41.79,41.88,41.72,41.85,896400.0,30.2476,30.3128,30.197,30.2911,896400.0
2014-04-10 09:40:00,41.85,41.89,41.78,41.82,577500.0,30.2911,30.32,30.2404,30.2694,577500.0
2014-04-10 09:50:00,41.82,41.85,41.8,41.85,1563600.0,30.2694,30.2911,30.2549,30.2911,1563600.0
2014-04-10 10:00:00,41.85,41.87,41.83,41.87,882900.0,30.2911,30.3055,30.2766,30.3055,882900.0
2014-04-10 10:10:00,41.87,41.9,41.83,41.84,504300.0,30.3055,30.3273,30.2766,30.2838,504300.0
2014-04-10 10:20:00,41.85,41.93,41.84,41.92,498700.0,30.2911,30.349,30.2838,30.3417,498700.0
2014-04-10 10:30:00,41.92,41.93,41.82,41.83,316000.0,30.3417,30.349,30.2694,30.2766,316000.0
2014-04-10 10:40:00,41.82,41.88,41.8,41.83,375500.0,30.2694,30.3128,30.2549,30.2766,375500.0
2014-04-10 10:50:00,41.83,41.86,41.76,41.76,498400.0,30.2766,30.2983,30.2259,30.2259,498400.0
2014-04-10 11:00:00,41.76,41.77,41.71,41.72,636100.0,30.2259,30.2332,30.1897,30.197,636100.0
2014-04-10 11:10:00,41.71,41.78,41.69,41.73,377800.0,30.1897,30.2404,30.1753,30.2042,377800.0
2014-04-10 11:20:00,41.72,41.76,41.63,41.64,315600.0,30.197,30.2259,30.1318,30.1391,315600.0
2014-04-10 11:30:00,41.65,41.72,41.65,41.71,318600.0,30.1463,30.197,30.1463,30.1897,318600.0
2014-04-10 11:40:00,41.7,41.73,41.67,41.72,289500.0,30.1825,30.2042,30.1608,30.197,289500.0
2014-04-10 11:50:00,41.71,41.75,41.71,41.73,260400.0,30.1897,30.2187,30.1897,30.2042,260400.0
2014-04-10 12:00:00,41.73,41.75,41.65,41.67,400000.0,30.2042,30.2187,30.1463,30.1608,400000.0
2014-04-10 12:10:00,41.66,41.66,41.58,41.61,456300.0,30.1535,30.1535,30.0956,30.1174,456300.0
2014-04-10 12:20:00,41.62,41.65,41.59,41.64,555300.0,30.1246,30.1463,30.1029,30.1391,555300.0
2014-04-10 12:30:00,41.64,41.71,41.63,41.69,1028200.0,30.1391,30.1897,30.1318,30.1753,1028200.0
2014-04-10 12:40:00,41.69,41.7,41.64,41.66,242100.0,30.1753,30.1825,30.1391,30.1535,242100.0
2014-04-10 12:50:00,41.65,41.68,41.62,41.62,147200.0,30.1463,30.168,30.1246,30.1246,147200.0
2014-04-10 13:00:00,41.62,41.68,41.6,41.65,201900.0,30.1246,30.168,30.1101,30.1463,201900.0
2014-04-10 13:10:00,41.64,41.68,41.59,41.6,233500.0,30.1391,30.168,30.1029,30.1101,233500.0
2014-04-10 13:20:00,41.59,41.63,41.56,41.62,414800.0,30.1029,30.1318,30.0812,30.1246,414800.0
2014-04-10 13:30:00,41.61,41.63,41.6,41.61,89500.0,30.1174,30.1318,30.1101,30.1174,89500.0
2014-04-10 13:40:00,41.61,41.63,41.59,41.63,192100.0,30.1174,30.1318,30.1029,30.1318,192100.0
2014-04-10 13:50:00,41.63,41.68,41.6,41.65,347700.0,30.1318,30.168,30.1101,30.1463,347700.0
2014-04-10 14:00:00,41.65,41.7,41.64,41.68,386100.0,30.1463,30.1825,30.1391,30.168,386100.0
2014-04-10 14:10:00,41.68,41.69,41.66,41.67,248000.0,30.168,30.1753,30.1535,30.1608,248000.0
2014-04-10 14:20:00,41.67,41.67,41.57,41.57,215500.0,30.1608,30.1608,30.0884,30.0884,215500.0
2014-04-10 14:30:00,41.57,41.57,41.51,41.57,412300.0,30.0884,30.0884,30.045,30.0884,412300.0
2014-04-10 14:40:00,41.56,41.59,41.47,41.5,264900.0,30.0812,30.1029,30.016,30.0377,264900.0
2014-04-10 14:50:00,41.49,41.51,41.45,41.49,269000.0,30.0305,30.045,30.0015,30.0305,269000.0
2014-04-10 15:00:00,41.49,41.5,41.33,41.33,526000.0,30.0305,30.0377,29.9147,29.9147,526000.0
2014-04-10 15:10:00,41.33,41.4,41.3,41.4,414900.0,29.9147,29.9654,29.893,29.9654,414900.0
2014-04-10 15:20:00,41.39,41.39,41.31,41.31,382600.0,29.9581,29.9581,29.9002,29.9002,382600.0
2014-04-10 15:30:00,41.31,41.39,41.28,41.35,268600.0,29.9002,29.9581,29.8785,29.9292,268600.0
2014-04-10 15:40:00,41.35,41.42,41.32,41.41,516600.0,29.9292,29.9798,29.9075,29.9726,516600.0
2014-04-10 15:50:00,41.41,41.43,41.34,41.34,792900.0,29.9726,29.9871,29.9219,29.9219,792900.0
2014-04-11 09:30:00,41.04,41.18,41.03,41.11,1222800.0,29.7048,29.8061,29.6975,29.7555,1222800.0
2014-04-11 09:40:00,41.12,41.21,41.12,41.16,1121600.0,29.7627,29.8278,29.7627,29.7916,1121600.0
2014-04-11 09:50:00,41.15,41.28,41.15,41.22,613500.0,29.7844,29.8785,29.7844,29.8351,613500.0
2014-04-11 10:00:00,41.22,41.25,41.16,41.2,368500.0,29.8351,29.8568,29.7916,29.8206,368500.0
2014-04-11 10:10:00,41.2,41.23,41.12,41.14,598800.0,29.8206,29.8423,29.7627,29.7772,598800.0
2014-04-11 10:20:00,41.14,41.2,41.11,41.14,484900.0,29.7772,29.8206,29.7555,29.7772,484900.0
2014-04-11 10:30:00,41.14,41.22,41.13,41.16,570900.0,29.7772,29.8351,29.7699,29.7916,570900.0
2014-04-11 10:40:00,41.17,41.25,41.15,41.25,548200.0,29.7989,29.8568,29.7844,29.8568,548200.0
2014-04-11 10:50:00,41.24,41.35,41.24,41.31,489600.0,29.8495,29.9292,29.8495,29.9002,489600.0
2014-04-11 11:00:00,41.31,41.32,41.24,41.24,449300.0,29.9002,29.9075,29.8495,29.8495,449300.0
2014-04-11 11:10:00,41.24,41.34,41.24,41.32,486900.0,29.8495,29.9219,29.8495,29.9075,486900.0
2014-04-11 11:20:00,41.32,41.32,41.22,41.27,416400.0,29.9075,29.9075,29.8351,29.8713,416400.0
2014-04-11 11:30:00,41.28,41.3,41.22,41.27,413000.0,29.8785,29.893,29.8351,29.8713,413000.0
2014-04-11 11:40:00,41.27,41.28,41.19,41.22,341300.0,29.8713,29.8785,29.8134,29.8351,341300.0
2014-04-11 11:50:00,41.22,41.24,41.18,41.24,325800.0,29.8351,29.8495,29.8061,29.8495,325800.0
2014-04-11 12:00:00,41.24,41.3,41.23,41.25,363600.0,29.8495,29.893,29.8423,29.8568,363600.0
2014-04-11 12:10:00,41.25,41.26,41.19,41.21,216200.0,29.8568,29.864,29.8134,29.8278,216200.0
2014-04-11 12:20:00,41.22,41.23,41.18,41.22,226500.0,29.8351,29.8423,29.8061,29.8351,226500.0
2014-04-11 12:30:00,41.21,41.22,41.19,41.21,177900.0,29.8278,29.8351,29.8134,29.8278,177900.0
2014-04-11 12:40:00,41.22,41.25,41.22,41.23,244000.0,29.8351,29.8568,29.8351,29.8423,244000.0
2014-04-11 12:50:00,41.23,41.27,41.21,41.27,217700.0,29.8423,29.8713,29.8278,29.8713,217700.0
2014-04-11 13:00:00,41.27,41.27,41.18,41.2,153700.0,29.8713,29.8713,29.8061,29.8206,153700.0
2014-04-11 13:10:00,41.2,41.24,41.19,41.2,203900.0,29.8206,29.8495,29.8134,29.8206,203900.0
2014-04-11 13:20:00,41.2,41.21,41.17,41.19,157000.0,29.8206,29.8278,29.7989,29.8134,157000.0
2014-04-11 13:30:00,41.19,41.21,41.15,41.18,205600.0,29.8134,29.8278,29.7844,29.8061,205600.0
2014-04-11 13:40:00,41.19,41.28,41.19,41.26,151200.0,29.8134,29.8785,29.8134,29.864,151200.0
2014-04-11 13:50:00,41.27,41.27,41.22,41.23,122000.0,29.8713,29.8713,29.8351,29.8423,122000.0
2014-04-11 14:00:00,41.23,41.3,41.23,41.29,269100.0,29.8423,29.893,29.8423,29.8857,269100.0
2014-04-11 14:10:00,41.28,41.29,41.23,41.25,146300.0,29.8785,29.8857,29.8423,29.8568,146300.0
2014-04-11 14:20:00,41.25,41.28,41.19,41.22,199800.0,29.8568,29.8785,29.8134,29.8351,199800.0
2014-04-11 14:30:00,41.22,41.24,41.2,41.22,107200.0,29.8351,29.8495,29.8206,29.8351,107200.0
2014-04-11 14:40:00,41.21,41.22,41.16,41.18,204500.0,29.8278,29.8351,29.7916,29.8061,204500.0
2014-04-11 14:50:00,41.18,41.27,41.18,41.26,224400.0,29.8061,29.8713,29.8061,29.864,224400.0
2014-04-11 15:00:00,41.25,41.29,41.2,41.29,195700.0,29.8568,29.8857,29.8206,29.8857,195700.0
2014-04-11 15:10:00,41.29,41.3,41.24,41.28,253900.0,29.8857,29.893,29.8495,29.8785,253900.0
2014-04-11 15:20:00,41.29,41.35,41.29,41.32,544400.0,29.8857,29.9292,29.8857,29.9075,544400.0
2014-04-11 15:30:00,41.32,41.33,41.29,41.32,195500.0,29.9075,29.9147,29.8857,29.9075,195500.0
2014-04-11 15:40:00,41.32,41.38,41.31,41.37,267900.0,29.9075,29.9509,29.9002,29.9436,267900.0
2014-04-11 15:50:00,41.36,41.37,41.29,41.31,982900.0,29.9364,29.9436,29.8857,29.9002,982900.0
2014-04-14 09:30:00,41.38,41.44,41.27,41.3,757900.0,29.9509,29.9943,29.8713,29.893,757900.0
2014-04-14 09:40:00,41.3,41.35,41.23,41.25,530200.0,29.893,29.9292,29.8423,29.8568,530200.0
2014-04-14 09:50:00,41.24,41.34,41.23,41.31,557500.0,29.8495,29.9219,29.8423,29.9002,557500.0
2014-04-14 10:00:00,41.3,41.39,41.29,41.35,351100.0,29.893,29.9581,29.8857,29.9292,351100.0
2014-04-14 10:10:00,41.35,41.36,41.29,41.33,315700.0,29.9292,29.9364,29.8857,29.9147,315700.0
2014-04-14 10:20:00,41.33,41.35,41.29,41.34,378400.0,29.9147,29.9292,29.8857,29.9219,378400.0
2014-04-14 10:30:00,41.35,41.39,41.34,41.36,209800.0,29.9292,29.9581,29.9219,29.9364,209800.0
2014-04-14 10:40:00,41.36,41.39,41.3,41.3,352800.0,29.9364,29.9581,29.893,29.893,352800.0
2014-04-14 10:50:00,41.3,41.36,41.29,41.34,314400.0,29.893,29.9364,29.8857,29.9219,314400.0
2014-04-14 11:00:00,41.34,41.36,41.27,41.27,287800.0,29.9219,29.9364,29.8713,29.8713,287800.0
2014-04-14 11:10:00,41.28,41.28,41.24,41.27,122000.0,29.8785,29.8785,29.8495,29.8713,122000.0
2014-04-14 11:20:00,41.26,41.29,41.25,41.26,149700.0,29.864,29.8857,29.8568,29.864,149700.0
2014-04-14 11:30:00,41.27,41.34,41.27,41.33,96100.0,29.8713,29.9219,29.8713,29.9147,96100.0
2014-04-14 11:40:00,41.33,41.33,41.28,41.31,175500.0,29.9147,29.9147,29.8785,29.9002,175500.0
2014-04-14 11:50:00,41.31,41.33,41.3,41.32,168400.0,29.9002,29.9147,29.893,29.9075,168400.0
2014-04-14 12:00:00,41.31,41.33,41.29,41.3,459600.0,29.9002,29.9147,29.8857,29.893,459600.0
2014-04-14 12:10:00,41.3,41.33,41.29,41.31,148300.0,29.893,29.9147,29.8857,29.9002,148300.0
2014-04-14 12:20:00,41.32,41.33,41.29,41.33,114900.0,29.9075,29.9147,29.8857,29.9147,114900.0
2014-04-14 12:30:00,41.33,41.38,41.31,41.36,122000.0,29.9147,29.9509,29.9002,29.9364,122000.0
2014-04-14 12:40:00,41.35,41.39,41.35,41.38,96800.0,29.9292,29.9581,29.9292,29.9509,96800.0
2014-04-14 12:50:00,41.38,41.39,41.35,41.37,92100.0,29.9509,29.9581,29.9292,29.9436,92100.0
2014-04-14 13:00:00,41.37,41.38,41.34,41.34,194100.0,29.9436,29.9509,29.9219,29.9219,194100.0
2014-04-14 13:10:00,41.34,41.34,41.27,41.28,174800.0,29.9219,29.9219,29.8713,29.8785,174800.0
2014-04-14 13:20:00,41.28,41.28,41.23,41.25,113900.0,29.8785,29.8785,29.8423,29.8568,113900.0
2014-04-14 13:30:00,41.25,41.29,41.23,41.27,119100.0,29.8568,29.8857,29.8423,29.8713,119100.0
2014-04-14 13:40:00,41.27,41.28,41.21,41.22,223400.0,29.8713,29.8785,29.8278,29.8351,223400.0
2014-04-14 13:50:00,41.21,41.23,41.19,41.19,115400.0,29.8278,29.8423,29.8134,29.8134,115400.0
2014-04-14 14:00:00,41.19,41.22,41.16,41.2,204700.0,29.8134,29.8351,29.7916,29.8206,204700.0
2014-04-14 14:10:00,41.21,41.22,41.14,41.15,137800.0,29.8278,29.8351,29.7772,29.7844,137800.0
2014-04-14 14:20:00,41.15,41.17,41.11,41.13,149900.0,29.7844,29.7989,29.7555,29.7699,149900.0
2014-04-14 14:30:00,41.12,41.17,41.11,41.16,95800.0,29.7627,29.7989,29.7555,29.7916,95800.0
2014-04-14 14:40:00,41.16,41.16,41.13,41.16,169300.0,29.7916,29.7916,29.7699,29.7916,169300.0
2014-04-14 14:50:00,41.15,41.18,41.12,41.12,141700.0,29.7844,29.8061,29.7627,29.7627,141700.0
2014-04-14 15:00:00,41.12,41.13,41.09,41.09,184200.0,29.7627,29.7699,29.741,29.741,184200.0
2014-04-14 15:10:00,41.1,41.12,41.04,41.12,648700.0,29.7482,29.7627,29.7048,29.7627,648700.0
2014-04-14 15:20:00,41.11,41.15,41.09,41.13,1038100.0,29.7555,29.7844,29.741,29.7699,1038100.0
2014-04-14 15:30:00,41.13,41.22,41.12,41.2,387400.0,29.7699,29.8351,29.7627,29.8206,387400.0
2014-04-14 15:40:00,41.2,41.23,41.16,41.22,227500.0,29.8206,29.8423,29.7916,29.8351,227500.0
2014-04-14 15:50:00,41.22,41.26,41.21,41.24,936800.0,29.8351,29.864,29.8278,29.8495,936800.0
2014-04-15 09:30:00,41.01,41.01,40.85,40.98,645300.0,29.6831,29.6831,29.5673,29.6614,645300.0
2014-04-15 09:40:00,40.98,41.0,40.92,40.92,814500.0,29.6614,29.6758,29.6179,29.6179,814500.0
2014-04-15 09:50:00,40.92,40.92,40.8,40.8,1012700.0,29.6179,29.6179,29.5311,29.5311,1012700.0
2014-04-15 10:00:00,40.79,40.79,40.67,40.68,843900.0,29.5238,29.5238,29.437,29.4442,843900.0
2014-04-15 10:10:00,40.68,40.69,40.61,40.67,613800.0,29.4442,29.4515,29.3936,29.437,613800.0
2014-04-15 10:20:00,40.66,40.68,40.56,40.57,1025000.0,29.4297,29.4442,29.3574,29.3646,1025000.0
2014-04-15 10:30:00,40.57,40.57,40.47,40.53,923400.0,29.3646,29.3646,29.2922,29.3356,923400.0
2014-04-15 10:40:00,40.53,40.59,40.5,40.51,547400.0,29.3356,29.3791,29.3139,29.3212,547400.0
2014-04-15 10:50:00,40.51,40.53,40.41,40.43,721900.0,29.3212,29.3356,29.2488,29.2633,721900.0
2014-04-15 11:00:00,40.42,40.49,40.34,40.42,1097800.0,29.256,29.3067,29.1981,29.256,1097800.0
2014-04-15 11:10:00,40.43,40.44,40.25,40.33,2316400.0,29.2633,29.2705,29.133,29.1909,2316400.0
2014-04-15 11:20:00,40.32,40.37,40.29,40.32,793600.0,29.1837,29.2198,29.1619,29.1837,793600.0
2014-04-15 11:30:00,40.31,40.45,40.3,40.35,1061900.0,29.1764,29.2777,29.1692,29.2054,1061900.0
2014-04-15 11:40:00,40.35,40.35,40.18,40.2,775800.0,29.2054,29.2054,29.0823,29.0968,775800.0
2014-04-15 11:50:00,40.2,40.21,40.14,40.19,601300.0,29.0968,29.104,29.0534,29.0896,601300.0
2014-04-15 12:00:00,40.2,40.27,40.13,40.17,950000.0,29.0968,29.1475,29.0461,29.0751,950000.0
2014-04-15 12:10:00,40.17,40.21,40.14,40.19,303100.0,29.0751,29.104,29.0534,29.0896,303100.0
2014-04-15 12:20:00,40.18,40.24,40.14,40.23,347500.0,29.0823,29.1257,29.0534,29.1185,347500.0
2014-04-15 12:30:00,40.22,40.23,40.17,40.2,364300.0,29.1113,29.1185,29.0751,29.0968,364300.0
2014-04-15 12:40:00,40.19,40.24,40.16,40.17,173500.0,29.0896,29.1257,29.0678,29.0751,173500.0
2014-04-15 12:50:00,40.16,40.23,40.13,40.15,368000.0,29.0678,29.1185,29.0461,29.0606,368000.0
2014-04-15 13:00:00,40.14,40.22,40.12,40.2,192000.0,29.0534,29.1113,29.0389,29.0968,192000.0
2014-04-15 13:10:00,40.21,40.28,40.18,40.25,208700.0,29.104,29.1547,29.0823,29.133,208700.0
2014-04-15 13:20:00,40.25,40.29,40.22,40.29,185000.0,29.133,29.1619,29.1113,29.1619,185000.0
2014-04-15 13:30:00,40.29,40.35,40.26,40.3,426000.0,29.1619,29.2054,29.1402,29.1692,426000.0
2014-04-15 13:40:00,40.29,40.37,40.27,40.27,255300.0,29.1619,29.2198,29.1475,29.1475,255300.0
2014-04-15 13:50:00,40.27,40.36,40.26,40.36,245100.0,29.1475,29.2126,29.1402,29.2126,245100.0
2014-04-15 14:00:00,40.36,40.41,40.32,40.33,290300.0,29.2126,29.2488,29.1837,29.1909,290300.0
2014-04-15 14:10:00,40.32,40.38,40.28,40.3,345800.0,29.1837,29.2271,29.1547,29.1692,345800.0
2014-04-15 14:20:00,40.29,40.38,40.26,40.34,345700.0,29.1619,29.2271,29.1402,29.1981,345700.0
2014-04-15 14:30:00,40.33,40.44,40.33,40.43,333800.0,29.1909,29.2705,29.1909,29.2633,333800.0
2014-04-15 14:40:00,40.44,40.52,40.42,40.5,243800.0,29.2705,29.3284,29.256,29.3139,243800.0
2014-04-15 14:50:00,40.5,40.56,40.48,40.49,206800.0,29.3139,29.3574,29.2995,29.3067,206800.0
2014-04-15 15:00:00,40.49,40.52,40.43,40.49,300100.0,29.3067,29.3284,29.2633,29.3067,300100.0
2014-04-15 15:10:00,40.48,40.62,40.48,40.62,316400.0,29.2995,29.4008,29.2995,29.4008,316400.0
2014-04-15 15:20:00,40.62,40.63,40.53,40.61,234500.0,29.4008,29.408,29.3356,29.3936,234500.0
2014-04-15 15:30:00,40.62,40.63,40.56,40.61,469900.0,29.4008,29.408,29.3574,29.3936,469900.0
2014-04-15 15:40:00,40.61,40.67,40.59,40.64,396000.0,29.3936,29.437,29.3791,29.4153,396000.0
2014-04-15 15:50:00,40.65,40.67,40.6,40.64,984800.0,29.4225,29.437,29.3863,29.4153,984800.0
2014-04-16 09:30:00,40.74,40.82,40.73,40.75,624600.0,29.4876,29.5456,29.4804,29.4949,624600.0
2014-04-16 09:40:00,40.74,40.83,40.72,40.75,600500.0,29.4876,29.5528,29.4732,29.4949,600500.0
2014-04-16 09:50:00,40.75,40.8,40.7,40.79,330200.0,29.4949,29.5311,29.4587,29.5238,330200.0
2014-04-16 10:00:00,40.78,40.79,40.73,40.76,290000.0,29.5166,29.5238,29.4804,29.5021,290000.0
2014-04-16 10:10:00,40.77,40.84,40.77,40.84,749900.0,29.5094,29.56,29.5094,29.56,749900.0
2014-04-16 10:20:00,40.84,40.89,40.81,40.84,362100.0,29.56,29.5962,29.5383,29.56,362100.0
2014-04-16 10:30:00,40.85,40.92,40.84,40.9,334600.0,29.5673,29.6179,29.56,29.6035,334600.0
2014-04-16 10:40:00,40.89,40.9,40.83,40.86,221400.0,29.5962,29.6035,29.5528,29.5745,221400.0
2014-04-16 10:50:00,40.86,40.88,40.8,40.8,191400.0,29.5745,29.589,29.5311,29.5311,191400.0
2014-04-16 11:00:00,40.8,40.86,40.77,40.86,323200.0,29.5311,29.5745,29.5094,29.5745,323200.0
2014-04-16 11:10:00,40.86,40.93,40.85,40.88,132100.0,29.5745,29.6252,29.5673,29.589,132100.0
2014-04-16 11:20:00,40.89,40.99,40.86,40.98,232400.0,29.5962,29.6686,29.5745,29.6614,232400.0
2014-04-16 11:30:00,40.98,41.03,40.97,40.98,463100.0,29.6614,29.6975,29.6541,29.6614,463100.0
2014-04-16 11:40:00,40.98,41.02,40.97,41.01,1015100.0,29.6614,29.6903,29.6541,29.6831,1015100.0
2014-04-16 11:50:00,41.01,41.08,40.99,41.07,364400.0,29.6831,29.7337,29.6686,29.7265,364400.0
2014-04-16 12:00:00,41.07,41.13,41.06,41.11,490000.0,29.7265,29.7699,29.7193,29.7555,490000.0
2014-04-16 12:10:00,41.11,41.14,41.1,41.13,196000.0,29.7555,29.7772,29.7482,29.7699,196000.0
2014-04-16 12:20:00,41.13,41.13,41.04,41.04,316600.0,29.7699,29.7699,29.7048,29.7048,316600.0
2014-04-16 12:30:00,41.03,41.06,40.99,41.05,202600.0,29.6975,29.7193,29.6686,29.712,202600.0
2014-04-16 12:40:00,41.06,41.08,41.01,41.01,124300.0,29.7193,29.7337,29.6831,29.6831,124300.0
2014-04-16 12:50:00,41.01,41.04,40.99,40.99,418800.0,29.6831,29.7048,29.6686,29.6686,418800.0
2014-04-16 13:00:00,40.99,41.01,40.9,40.98,333400.0,29.6686,29.6831,29.6035,29.6614,333400.0
2014-04-16 13:10:00,40.97,41.01,40.94,40.98,116300.0,29.6541,29.6831,29.6324,29.6614,116300.0
2014-04-16 13:20:00,40.98,41.02,40.96,41.01,105500.0,29.6614,29.6903,29.6469,29.6831,105500.0
2014-04-16 13:30:00,41.01,41.01,40.93,40.94,285300.0,29.6831,29.6831,29.6252,29.6324,285300.0
2014-04-16 13:40:00,40.95,40.96,40.91,40.91,118500.0,29.6396,29.6469,29.6107,29.6107,118500.0
2014-04-16 13:50:00,40.92,40.93,40.9,40.93,159600.0,29.6179,29.6252,29.6035,29.6252,159600.0
2014-04-16 14:00:00,40.94,40.95,40.91,40.93,186300.0,29.6324,29.6396,29.6107,29.6252,186300.0
2014-04-16 14:10:00,40.93,40.95,40.87,40.91,183800.0,29.6252,29.6396,29.5817,29.6107,183800.0
2014-04-16 14:20:00,40.92,40.94,40.88,40.93,176000.0,29.6179,29.6324,29.589,29.6252,176000.0
2014-04-16 14:30:00,40.93,40.97,40.92,40.95,296100.0,29.6252,29.6541,29.6179,29.6396,296100.0
2014-04-16 14:40:00,40.96,41.01,40.96,41.01,254800.0,29.6469,29.6831,29.6469,29.6831,254800.0
2014-04-16 14:50:00,41.01,41.02,40.98,41.01,169800.0,29.6831,29.6903,29.6614,29.6831,169800.0
2014-04-16 15:00:00,41.01,41.05,40.99,41.02,151200.0,29.6831,29.712,29.6686,29.6903,151200.0
2014-04-16 15:10:00,41.03,41.03,41.0,41.02,391600.0,29.6975,29.6975,29.6758,29.6903,391600.0
2014-04-16 15:20:00,41.01,41.04,41.01,41.02,124800.0,29.6831,29.7048,29.6831,29.6903,124800.0
2014-04-16 15:30:00,41.03,41.04,41.01,41.02,110600.0,29.6975,29.7048,29.6831,29.6903,110600.0
2014-04-16 15:40:00,41.02,41.03,41.01,41.03,72700.0,29.6903,29.6975,29.6831,29.6975,72700.0
2014-04-16 15:50:00,41.03,41.08,41.02,41.08,462400.0,29.6975,29.7337,29.6903,29.7337,462400.0
2014-04-17 09:30:00,41.19,41.19,41.04,41.19,719000.0,29.8134,29.8134,29.7048,29.8134,719000.0
2014-04-17 09:40:00,41.19,41.22,41.14,41.17,231200.0,29.8134,29.8351,29.7772,29.7989,231200.0
2014-04-17 09:50:00,41.17,41.2,41.08,41.09,445100.0,29.7989,29.8206,29.7337,29.741,445100.0
2014-04-17 10:00:00,41.1,41.14,41.07,41.13,535700.0,29.7482,29.7772,29.7265,29.7699,535700.0
2014-04-17 10:10:00,41.13,41.19,41.12,41.17,246800.0,29.7699,29.8134,29.7627,29.7989,246800.0
2014-04-17 10:20:00,41.16,41.23,41.15,41.23,253000.0,29.7916,29.8423,29.7844,29.8423,253000.0
2014-04-17 10:30:00,41.23,41.27,41.22,41.27,364900.0,29.8423,29.8713,29.8351,29.8713,364900.0
2014-04-17 10:40:00,41.27,41.28,41.22,41.23,200800.0,29.8713,29.8785,29.8351,29.8423,200800.0
2014-04-17 10:50:00,41.23,41.31,41.23,41.28,216600.0,29.8423,29.9002,29.8423,29.8785,216600.0
2014-04-17 11:00:00,41.27,41.31,41.27,41.3,125200.0,29.8713,29.9002,29.8713,29.893,125200.0
2014-04-17 11:10:00,41.3,41.31,41.25,41.27,127800.0,29.893,29.9002,29.8568,29.8713,127800.0
2014-04-17 11:20:00,41.28,41.34,41.27,41.32,216100.0,29.8785,29.9219,29.8713,29.9075,216100.0
2014-04-17 11:30:00,41.33,41.36,41.3,41.34,125800.0,29.9147,29.9364,29.893,29.9219,125800.0
2014-04-17 11:40:00,41.34,41.36,41.33,41.33,144800.0,29.9219,29.9364,29.9147,29.9147,144800.0
2014-04-17 11:50:00,41.34,41.34,41.28,41.33,114100.0,29.9219,29.9219,29.8785,29.9147,114100.0
2014-04-17 12:00:00,41.32,41.34,41.29,41.32,148800.0,29.9075,29.9219,29.8857,29.9075,148800.0
2014-04-17 12:10:00,41.32,41.33,41.28,41.3,124300.0,29.9075,29.9147,29.8785,29.893,124300.0
2014-04-17 12:20:00,41.29,41.3,41.26,41.29,219000.0,29.8857,29.893,29.864,29.8857,219000.0
2014-04-17 12:30:00,41.29,41.31,41.25,41.29,102500.0,29.8857,29.9002,29.8568,29.8857,102500.0
2014-04-17 12:40:00,41.29,41.34,41.27,41.32,153400.0,29.8857,29.9219,29.8713,29.9075,153400.0
2014-04-17 12:50:00,41.32,41.39,41.32,41.39,145400.0,29.9075,29.9581,29.9075,29.9581,145400.0
2014-04-17 13:00:00,41.38,41.42,41.36,41.38,126300.0,29.9509,29.9798,29.9364,29.9509,126300.0
2014-04-17 13:10:00,41.38,41.43,41.37,41.4,138400.0,29.9509,29.9871,29.9436,29.9654,138400.0
2014-04-17 13:20:00,41.4,41.45,41.4,41.44,203800.0,29.9654,30.0015,29.9654,29.9943,203800.0
2014-04-17 13:30:00,41.43,41.48,41.43,41.46,160600.0,29.9871,30.0233,29.9871,30.0088,160600.0
2014-04-17 13:40:00,41.45,41.51,41.45,41.49,94500.0,30.0015,30.045,30.0015,30.0305,94500.0
2014-04-17 13:50:00,41.49,41.51,41.46,41.5,172200.0,30.0305,30.045,30.0088,30.0377,172200.0
2014-04-17 14:00:00,41.5,41.53,41.5,41.53,270700.0,30.0377,30.0594,30.0377,30.0594,270700.0
2014-04-17 14:10:00,41.52,41.59,41.52,41.58,188600.0,30.0522,30.1029,30.0522,30.0956,188600.0
2014-04-17 14:20:00,41.58,41.61,41.57,41.58,209000.0,30.0956,30.1174,30.0884,30.0956,209000.0
2014-04-17 14:30:00,41.57,41.61,41.57,41.61,116600.0,30.0884,30.1174,30.0884,30.1174,116600.0
2014-04-17 14:40:00,41.6,41.62,41.54,41.57,261900.0,30.1101,30.1246,30.0667,30.0884,261900.0
2014-04-17 14:50:00,41.57,41.63,41.55,41.62,224700.0,30.0884,30.1318,30.0739,30.1246,224700.0
2014-04-17 15:00:00,41.62,41.66,41.59,41.66,281700.0,30.1246,30.1535,30.1029,30.1535,281700.0
2014-04-17 15:10:00,41.66,41.69,41.63,41.64,521100.0,30.1535,30.1753,30.1318,30.1391,521100.0
2014-04-17 15:20:00,41.64,41.65,41.61,41.65,315000.0,30.1391,30.1463,30.1174,30.1463,315000.0
2014-04-17 15:30:00,41.65,41.65,41.54,41.56,543400.0,30.1463,30.1463,30.0667,30.0812,543400.0
2014-04-17 15:40:00,41.55,41.56,41.54,41.55,287100.0,30.0739,30.0812,30.0667,30.0739,287100.0
2014-04-17 15:50:00,41.55,41.56,41.51,41.54,679600.0,30.0739,30.0812,30.045,30.0667,679600.0
2014-04-21 09:30:00,41.42,41.48,41.36,41.41,408900.0,29.9798,30.0233,29.9364,29.9726,408900.0
2014-04-21 09:40:00,41.41,41.46,41.29,41.3,568000.0,29.9726,30.0088,29.8857,29.893,568000.0
2014-04-21 09:50:00,41.29,41.31,41.23,41.25,354500.0,29.8857,29.9002,29.8423,29.8568,354500.0
2014-04-21 10:00:00,41.23,41.3,41.21,41.28,713600.0,29.8423,29.893,29.8278,29.8785,713600.0
2014-04-21 10:10:00,41.28,41.28,41.2,41.2,162300.0,29.8785,29.8785,29.8206,29.8206,162300.0
2014-04-21 10:20:00,41.2,41.23,41.19,41.23,150400.0,29.8206,29.8423,29.8134,29.8423,150400.0
2014-04-21 10:30:00,41.23,41.24,41.18,41.2,447100.0,29.8423,29.8495,29.8061,29.8206,447100.0
2014-04-21 10:40:00,41.2,41.26,41.19,41.26,358800.0,29.8206,29.864,29.8134,29.864,358800.0
2014-04-21 10:50:00,41.25,41.31,41.23,41.29,301700.0,29.8568,29.9002,29.8423,29.8857,301700.0
2014-04-21 11:00:00,41.29,41.35,41.29,41.35,198500.0,29.8857,29.9292,29.8857,29.9292,198500.0
2014-04-21 11:10:00,41.36,41.41,41.35,41.4,154400.0,29.9364,29.9726,29.9292,29.9654,154400.0
2014-04-21 11:20:00,41.39,41.4,41.34,41.36,116200.0,29.9581,29.9654,29.9219,29.9364,116200.0
2014-04-21 11:30:00,41.35,41.38,41.35,41.38,120800.0,29.9292,29.9509,29.9292,29.9509,120800.0
2014-04-21 11:40:00,41.38,41.39,41.34,41.35,122300.0,29.9509,29.9581,29.9219,29.9292,122300.0
2014-04-21 11:50:00,41.34,41.38,41.31,41.38,495500.0,29.9219,29.9509,29.9002,29.9509,495500.0
2014-04-21 12:00:00,41.38,41.4,41.36,41.37,184800.0,29.9509,29.9654,29.9364,29.9436,184800.0
2014-04-21 12:10:00,41.37,41.38,41.3,41.3,118700.0,29.9436,29.9509,29.893,29.893,118700.0
2014-04-21 12:20:00,41.31,41.33,41.28,41.33,84800.0,29.9002,29.9147,29.8785,29.9147,84800.0
2014-04-21 12:30:00,41.33,41.33,41.3,41.33,116300.0,29.9147,29.9147,29.893,29.9147,116300.0
2014-04-21 12:40:00,41.33,41.36,41.32,41.33,256700.0,29.9147,29.9364,29.9075,29.9147,256700.0
2014-04-21 12:50:00,41.34,41.34,41.31,41.33,70000.0,29.9219,29.9219,29.9002,29.9147,70000.0
2014-04-21 13:00:00,41.34,41.34,41.31,41.32,87700.0,29.9219,29.9219,29.9002,29.9075,87700.0
2014-04-21 13:10:00,41.32,41.34,41.31,41.32,148600.0,29.9075,29.9219,29.9002,29.9075,148600.0
2014-04-21 13:20:00,41.31,41.34,41.31,41.34,51300.0,29.9002,29.9219,29.9002,29.9219,51300.0
2014-04-21 13:30:00,41.34,41.34,41.32,41.34,54000.0,29.9219,29.9219,29.9075,29.9219,54000.0
2014-04-21 13:40:00,41.33,41.35,41.32,41.34,87500.0,29.9147,29.9292,29.9075,29.9219,87500.0
2014-04-21 13:50:00,41.33,41.35,41.32,41.34,57500.0,29.9147,29.9292,29.9075,29.9219,57500.0
2014-04-21 14:00:00,41.34,41.35,41.33,41.33,76500.0,29.9219,29.9292,29.9147,29.9147,76500.0
2014-04-21 14:10:00,41.33,41.34,41.32,41.34,39600.0,29.9147,29.9219,29.9075,29.9219,39600.0
2014-04-21 14:20:00,41.34,41.35,41.32,41.34,45500.0,29.9219,29.9292,29.9075,29.9219,45500.0
2014-04-21 14:30:00,41.34,41.36,41.34,41.36,152400.0,29.9219,29.9364,29.9219,29.9364,152400.0
2014-04-21 14:40:00,41.36,41.38,41.35,41.37,131700.0,29.9364,29.9509,29.9292,29.9436,131700.0
2014-04-21 14:50:00,41.37,41.38,41.33,41.34,202600.0,29.9436,29.9509,29.9147,29.9219,202600.0
2014-04-21 15:00:00,41.34,41.38,41.33,41.35,178600.0,29.9219,29.9509,29.9147,29.9292,178600.0
2014-04-21 15:10:00,41.35,41.37,41.35,41.36,112800.0,29.9292,29.9436,29.9292,29.9364,112800.0
2014-04-21 15:20:00,41.36,41.37,41.35,41.36,84900.0,29.9364,29.9436,29.9292,29.9364,84900.0
2014-04-21 15:30:00,41.36,41.36,41.3,41.31,149200.0,29.9364,29.9364,29.893,29.9002,149200.0
2014-04-21 15:40:00,41.31,41.33,41.3,41.32,148300.0,29.9002,29.9147,29.893,29.9075,148300.0
2014-04-21 15:50:00,41.33,41.33,41.29,41.29,374100.0,29.9147,29.9147,29.8857,29.8857,374100.0
2014-04-22 09:30:00,41.28,41.3,41.18,41.2,707900.0,29.8785,29.893,29.8061,29.8206,707900.0
2014-04-22 09:40:00,41.21,41.28,41.16,41.27,412200.0,29.8278,29.8785,29.7916,29.8713,412200.0
2014-04-22 09:50:00,41.26,41.33,41.26,41.3,242300.0,29.864,29.9147,29.864,29.893,242300.0
2014-04-22 10:00:00,41.3,41.35,41.3,41.34,501200.0,29.893,29.9292,29.893,29.9219,501200.0
2014-04-22 10:10:00,41.33,41.37,41.32,41.34,287800.0,29.9147,29.9436,29.9075,29.9219,287800.0
2014-04-22 10:20:00,41.34,41.36,41.28,41.29,247300.0,29.9219,29.9364,29.8785,29.8857,247300.0
2014-04-22 10:30:00,41.29,41.3,41.23,41.25,222000.0,29.8857,29.893,29.8423,29.8568,222000.0
2014-04-22 10:40:00,41.25,41.27,41.21,41.25,147000.0,29.8568,29.8713,29.8278,29.8568,147000.0
2014-04-22 10:50:00,41.26,41.29,41.23,41.25,201400.0,29.864,29.8857,29.8423,29.8568,201400.0
2014-04-22 11:00:00,41.24,41.27,41.2,41.23,214300.0,29.8495,29.8713,29.8206,29.8423,214300.0
2014-04-22 11:10:00,41.24,41.25,41.21,41.22,129600.0,29.8495,29.8568,29.8278,29.8351,129600.0
2014-04-22 11:20:00,41.22,41.28,41.22,41.27,147400.0,29.8351,29.8785,29.8351,29.8713,147400.0
2014-04-22 11:30:00,41.27,41.29,41.25,41.27,126600.0,29.8713,29.8857,29.8568,29.8713,126600.0
2014-04-22 11:40:00,41.27,41.28,41.23,41.23,231300.0,29.8713,29.8785,29.8423,29.8423,231300.0
2014-04-22 11:50:00,41.24,41.24,41.21,41.22,189100.0,29.8495,29.8495,29.8278,29.8351,189100.0
2014-04-22 12:00:00,41.22,41.24,41.21,41.22,159900.0,29.8351,29.8495,29.8278,29.8351,159900.0
2014-04-22 12:10:00,41.22,41.24,41.19,41.21,1316600.0,29.8351,29.8495,29.8134,29.8278,1316600.0
2014-04-22 12:20:00,41.21,41.23,41.17,41.19,341600.0,29.8278,29.8423,29.7989,29.8134,341600.0
2014-04-22 12:30:00,41.18,41.2,41.18,41.2,265800.0,29.8061,29.8206,29.8061,29.8206,265800.0
2014-04-22 12:40:00,41.2,41.22,41.19,41.22,103600.0,29.8206,29.8351,29.8134,29.8351,103600.0
2014-04-22 12:50:00,41.22,41.25,41.22,41.24,161200.0,29.8351,29.8568,29.8351,29.8495,161200.0
2014-04-22 13:00:00,41.23,41.24,41.2,41.21,167200.0,29.8423,29.8495,29.8206,29.8278,167200.0
2014-04-22 13:10:00,41.21,41.22,41.19,41.2,62200.0,29.8278,29.8351,29.8134,29.8206,62200.0
2014-04-22 13:20:00,41.2,41.22,41.2,41.2,56300.0,29.8206,29.8351,29.8206,29.8206,56300.0
2014-04-22 13:30:00,41.21,41.23,41.19,41.22,57700.0,29.8278,29.8423,29.8134,29.8351,57700.0
2014-04-22 13:40:00,41.21,41.22,41.21,41.21,58300.0,29.8278,29.8351,29.8278,29.8278,58300.0
2014-04-22 13:50:00,41.22,41.23,41.2,41.21,73000.0,29.8351,29.8423,29.8206,29.8278,73000.0
2014-04-22 14:00:00,41.22,41.23,41.19,41.2,66300.0,29.8351,29.8423,29.8134,29.8206,66300.0
2014-04-22 14:10:00,41.2,41.21,41.19,41.21,167500.0,29.8206,29.8278,29.8134,29.8278,167500.0
2014-04-22 14:20:00,41.21,41.22,41.2,41.21,78500.0,29.8278,29.8351,29.8206,29.8278,78500.0
2014-04-22 14:30:00,41.21,41.24,41.2,41.23,82200.0,29.8278,29.8495,29.8206,29.8423,82200.0
2014-04-22 14:40:00,41.24,41.25,41.22,41.23,115000.0,29.8495,29.8568,29.8351,29.8423,115000.0
2014-04-22 14:50:00,41.23,41.26,41.23,41.24,84300.0,29.8423,29.864,29.8423,29.8495,84300.0
2014-04-22 15:00:00,41.24,41.26,41.22,41.22,84200.0,29.8495,29.864,29.8351,29.8351,84200.0
2014-04-22 15:10:00,41.22,41.23,41.18,41.19,118400.0,29.8351,29.8423,29.8061,29.8134,118400.0
2014-04-22 15:20:00,41.2,41.23,41.19,41.21,224200.0,29.8206,29.8423,29.8134,29.8278,224200.0
2014-04-22 15:30:00,41.2,41.22,41.18,41.18,94300.0,29.8206,29.8351,29.8061,29.8061,94300.0
2014-04-22 15:40:00,41.18,41.22,41.18,41.21,327400.0,29.8061,29.8351,29.8061,29.8278,327400.0
2014-04-22 15:50:00,41.21,41.23,41.14,41.15,468400.0,29.8278,29.8423,29.7772,29.7844,468400.0
2014-04-23 09:30:00,41.01,41.02,40.85,40.87,626500.0,29.6831,29.6903,29.5673,29.5817,626500.0
2014-04-23 09:40:00,40.87,40.91,40.81,40.82,487700.0,29.5817,29.6107,29.5383,29.5456,487700.0
2014-04-23 09:50:00,40.81,40.82,40.72,40.72,1263200.0,29.5383,29.5456,29.4732,29.4732,1263200.0
2014-04-23 10:00:00,40.73,40.73,40.65,40.67,758900.0,29.4804,29.4804,29.4225,29.437,758900.0
2014-04-23 10:10:00,40.67,40.7,40.67,40.67,508700.0,29.437,29.4587,29.437,29.437,508700.0
2014-04-23 10:20:00,40.68,40.73,40.68,40.73,274200.0,29.4442,29.4804,29.4442,29.4804,274200.0
2014-04-23 10:30:00,40.73,40.75,40.7,40.75,218900.0,29.4804,29.4949,29.4587,29.4949,218900.0
2014-04-23 10:40:00,40.74,40.8,40.74,40.76,498300.0,29.4876,29.5311,29.4876,29.5021,498300.0
2014-04-23 10:50:00,40.76,40.79,40.75,40.77,168000.0,29.5021,29.5238,29.4949,29.5094,168000.0
2014-04-23 11:00:00,40.76,40.8,40.76,40.77,198500.0,29.5021,29.5311,29.5021,29.5094,198500.0
2014-04-23 11:10:00,40.77,40.77,40.71,40.74,341100.0,29.5094,29.5094,29.4659,29.4876,341100.0
2014-04-23 11:20:00,40.74,40.77,40.73,40.75,217400.0,29.4876,29.5094,29.4804,29.4949,217400.0
2014-04-23 11:30:00,40.75,40.8,40.75,40.79,207000.0,29.4949,29.5311,29.4949,29.5238,207000.0
2014-04-23 11:40:00,40.78,40.8,40.75,40.77,223300.0,29.5166,29.5311,29.4949,29.5094,223300.0
2014-04-23 11:50:00,40.76,40.81,40.76,40.81,113600.0,29.5021,29.5383,29.5021,29.5383,113600.0
2014-04-23 12:00:00,40.82,40.85,40.8,40.84,104000.0,29.5456,29.5673,29.5311,29.56,104000.0
2014-04-23 12:10:00,40.84,40.85,40.83,40.83,128200.0,29.56,29.5673,29.5528,29.5528,128200.0
2014-04-23 12:20:00,40.83,40.84,40.8,40.82,85500.0,29.5528,29.56,29.5311,29.5456,85500.0
2014-04-23 12:30:00,40.82,40.87,40.81,40.85,712400.0,29.5456,29.5817,29.5383,29.5673,712400.0
2014-04-23 12:40:00,40.85,40.89,40.84,40.88,198600.0,29.5673,29.5962,29.56,29.589,198600.0
2014-04-23 12:50:00,40.88,40.9,40.87,40.88,76900.0,29.589,29.6035,29.5817,29.589,76900.0
2014-04-23 13:00:00,40.88,40.91,40.87,40.9,98100.0,29.589,29.6107,29.5817,29.6035,98100.0
2014-04-23 13:10:00,40.9,40.91,40.86,40.89,335100.0,29.6035,29.6107,29.5745,29.5962,335100.0
2014-04-23 13:20:00,40.89,40.89,40.87,40.88,128900.0,29.5962,29.5962,29.5817,29.589,128900.0
2014-04-23 13:30:00,40.89,40.89,40.84,40.85,259600.0,29.5962,29.5962,29.56,29.5673,259600.0
2014-04-23 13:40:00,40.84,40.88,40.84,40.85,290200.0,29.56,29.589,29.56,29.5673,290200.0
2014-04-23 13:50:00,40.86,40.87,40.83,40.84,174500.0,29.5745,29.5817,29.5528,29.56,174500.0
2014-04-23 14:00:00,40.83,40.84,40.8,40.83,127800.0,29.5528,29.56,29.5311,29.5528,127800.0
2014-04-23 14:10:00,40.83,40.85,40.81,40.82,154100.0,29.5528,29.5673,29.5383,29.5456,154100.0
2014-04-23 14:20:00,40.83,40.86,40.82,40.85,177900.0,29.5528,29.5745,29.5456,29.5673,177900.0
2014-04-23 14:30:00,40.85,40.87,40.84,40.86,191300.0,29.5673,29.5817,29.56,29.5745,191300.0
2014-04-23 14:40:00,40.86,40.86,40.83,40.84,99700.0,29.5745,29.5745,29.5528,29.56,99700.0
2014-04-23 14:50:00,40.84,40.87,40.84,40.87,173800.0,29.56,29.5817,29.56,29.5817,173800.0
2014-04-23 15:00:00,40.86,40.9,40.84,40.9,194700.0,29.5745,29.6035,29.56,29.6035,194700.0
2014-04-23 15:10:00,40.9,40.91,40.87,40.89,121800.0,29.6035,29.6107,29.5817,29.5962,121800.0
2014-04-23 15:20:00,40.88,40.91,40.87,40.87,144900.0,29.589,29.6107,29.5817,29.5817,144900.0
2014-04-23 15:30:00,40.88,40.89,40.87,40.89,126200.0,29.589,29.5962,29.5817,29.5962,126200.0
2014-04-23 15:40:00,40.88,40.93,40.87,40.89,817800.0,29.589,29.6252,29.5817,29.5962,817800.0
2014-04-23 15:50:00,40.89,40.92,40.88,40.91,1455000.0,29.5962,29.6179,29.589,29.6107,1455000.0
2014-04-24 09:30:00,41.0,41.0,40.72,40.74,684700.0,29.6758,29.6758,29.4732,29.4876,684700.0
2014-04-24 09:40:00,40.73,40.75,40.63,40.64,362600.0,29.4804,29.4949,29.408,29.4153,362600.0
2014-04-24 09:50:00,40.64,40.67,40.63,40.65,433700.0,29.4153,29.437,29.408,29.4225,433700.0
2014-04-24 10:00:00,40.65,40.65,40.57,40.6,584600.0,29.4225,29.4225,29.3646,29.3863,584600.0
2014-04-24 10:10:00,40.6,40.71,40.58,40.7,839100.0,29.3863,29.4659,29.3718,29.4587,839100.0
2014-04-24 10:20:00,40.71,40.74,40.68,40.71,572200.0,29.4659,29.4876,29.4442,29.4659,572200.0
2014-04-24 10:30:00,40.71,40.76,40.71,40.74,179200.0,29.4659,29.5021,29.4659,29.4876,179200.0
2014-04-24 10:40:00,40.75,40.77,40.73,40.75,152200.0,29.4949,29.5094,29.4804,29.4949,152200.0
2014-04-24 10:50:00,40.75,40.77,40.72,40.76,136300.0,29.4949,29.5094,29.4732,29.5021,136300.0
2014-04-24 11:00:00,40.75,40.8,40.73,40.8,175900.0,29.4949,29.5311,29.4804,29.5311,175900.0
2014-04-24 11:10:00,40.81,40.86,40.81,40.86,82600.0,29.5383,29.5745,29.5383,29.5745,82600.0
2014-04-24 11:20:00,40.86,40.88,40.82,40.82,117000.0,29.5745,29.589,29.5456,29.5456,117000.0
2014-04-24 11:30:00,40.82,40.86,40.82,40.85,86700.0,29.5456,29.5745,29.5456,29.5673,86700.0
2014-04-24 11:40:00,40.86,40.86,40.82,40.85,131900.0,29.5745,29.5745,29.5456,29.5673,131900.0
2014-04-24 11:50:00,40.85,40.85,40.82,40.84,149200.0,29.5673,29.5673,29.5456,29.56,149200.0
2014-04-24 12:00:00,40.84,40.88,40.84,40.87,73400.0,29.56,29.589,29.56,29.5817,73400.0
2014-04-24 12:10:00,40.86,40.87,40.82,40.83,80700.0,29.5745,29.5817,29.5456,29.5528,80700.0
2014-04-24 12:20:00,40.83,40.85,40.81,40.81,123100.0,29.5528,29.5673,29.5383,29.5383,123100.0
2014-04-24 12:30:00,40.81,40.87,40.81,40.86,945200.0,29.5383,29.5817,29.5383,29.5745,945200.0
2014-04-24 12:40:00,40.86,40.88,40.84,40.87,39300.0,29.5745,29.589,29.56,29.5817,39300.0
2014-04-24 12:50:00,40.86,40.9,40.86,40.9,45200.0,29.5745,29.6035,29.5745,29.6035,45200.0
2014-04-24 13:00:00,40.9,40.91,40.89,40.89,484200.0,29.6035,29.6107,29.5962,29.5962,484200.0
2014-04-24 13:10:00,40.9,40.9,40.88,40.9,121000.0,29.6035,29.6035,29.589,29.6035,121000.0
2014-04-24 13:20:00,40.9,40.9,40.87,40.87,53700.0,29.6035,29.6035,29.5817,29.5817,53700.0
2014-04-24 13:30:00,40.87,40.89,40.84,40.84,274900.0,29.5817,29.5962,29.56,29.56,274900.0
2014-04-24 13:40:00,40.84,40.85,40.8,40.8,128800.0,29.56,29.5673,29.5311,29.5311,128800.0
2014-04-24 13:50:00,40.81,40.84,40.78,40.79,106700.0,29.5383,29.56,29.5166,29.5238,106700.0
2014-04-24 14:00:00,40.79,40.82,40.77,40.78,112500.0,29.5238,29.5456,29.5094,29.5166,112500.0
2014-04-24 14:10:00,40.78,40.8,40.77,40.78,223000.0,29.5166,29.5311,29.5094,29.5166,223000.0
2014-04-24 14:20:00,40.78,40.82,40.77,40.81,135200.0,29.5166,29.5456,29.5094,29.5383,135200.0
2014-04-24 14:30:00,40.81,40.87,40.8,40.87,175600.0,29.5383,29.5817,29.5311,29.5817,175600.0
2014-04-24 14:40:00,40.87,40.87,40.8,40.83,144400.0,29.5817,29.5817,29.5311,29.5528,144400.0
2014-04-24 14:50:00,40.83,40.85,40.81,40.85,89700.0,29.5528,29.5673,29.5383,29.5673,89700.0
2014-04-24 15:00:00,40.85,40.89,40.84,40.87,84100.0,29.5673,29.5962,29.56,29.5817,84100.0
2014-04-24 15:10:00,40.88,40.89,40.86,40.87,118400.0,29.589,29.5962,29.5745,29.5817,118400.0
2014-04-24 15:20:00,40.87,40.89,40.86,40.88,134200.0,29.5817,29.5962,29.5745,29.589,134200.0
2014-04-24 15:30:00,40.88,40.9,40.86,40.89,137900.0,29.589,29.6035,29.5745,29.5962,137900.0
2014-04-24 15:40:00,40.89,40.94,40.88,40.93,294800.0,29.5962,29.6324,29.589,29.6252,294800.0
2014-04-24 15:50:00,40.93,40.95,40.87,40.95,747800.0,29.6252,29.6396,29.5817,29.6396,747800.0
2014-04-25 09:30:00,40.55,40.55,40.34,40.35,1432600.0,29.3501,29.3501,29.1981,29.2054,1432600.0
2014-04-25 09:40:00,40.34,40.38,40.28,40.29,1078700.0,29.1981,29.2271,29.1547,29.1619,1078700.0
2014-04-25 09:50:00,40.28,40.38,40.27,40.35,734600.0,29.1547,29.2271,29.1475,29.2054,734600.0
2014-04-25 10:00:00,40.34,40.42,40.3,40.4,499900.0,29.1981,29.256,29.1692,29.2416,499900.0
2014-04-25 10:10:00,40.4,40.45,40.4,40.41,315700.0,29.2416,29.2777,29.2416,29.2488,315700.0
2014-04-25 10:20:00,40.41,40.41,40.35,40.36,298200.0,29.2488,29.2488,29.2054,29.2126,298200.0
2014-04-25 10:30:00,40.35,40.36,40.29,40.3,198600.0,29.2054,29.2126,29.1619,29.1692,198600.0
2014-04-25 10:40:00,40.3,40.33,40.28,40.32,194000.0,29.1692,29.1909,29.1547,29.1837,194000.0
2014-04-25 10:50:00,40.32,40.34,40.26,40.28,286900.0,29.1837,29.1981,29.1402,29.1547,286900.0
2014-04-25 11:00:00,40.28,40.28,40.2,40.21,240100.0,29.1547,29.1547,29.0968,29.104,240100.0
2014-04-25 11:10:00,40.2,40.26,40.18,40.26,520100.0,29.0968,29.1402,29.0823,29.1402,520100.0
2014-04-25 11:20:00,40.25,40.34,40.24,40.33,117500.0,29.133,29.1981,29.1257,29.1909,117500.0
2014-04-25 11:30:00,40.34,40.37,40.32,40.37,143900.0,29.1981,29.2198,29.1837,29.2198,143900.0
2014-04-25 11:40:00,40.37,40.39,40.34,40.37,157000.0,29.2198,29.2343,29.1981,29.2198,157000.0
2014-04-25 11:50:00,40.37,40.42,40.35,40.36,166800.0,29.2198,29.256,29.2054,29.2126,166800.0
2014-04-25 12:00:00,40.35,40.37,40.32,40.35,370300.0,29.2054,29.2198,29.1837,29.2054,370300.0
2014-04-25 12:10:00,40.35,40.38,40.34,40.35,182300.0,29.2054,29.2271,29.1981,29.2054,182300.0
2014-04-25 12:20:00,40.35,40.37,40.34,40.36,98800.0,29.2054,29.2198,29.1981,29.2126,98800.0
2014-04-25 12:30:00,40.36,40.37,40.35,40.36,131200.0,29.2126,29.2198,29.2054,29.2126,131200.0
2014-04-25 12:40:00,40.35,40.37,40.35,40.35,123900.0,29.2054,29.2198,29.2054,29.2054,123900.0
2014-04-25 12:50:00,40.35,40.36,40.34,40.36,70400.0,29.2054,29.2126,29.1981,29.2126,70400.0
2014-04-25 13:00:00,40.36,40.36,40.31,40.32,169200.0,29.2126,29.2126,29.1764,29.1837,169200.0
2014-04-25 13:10:00,40.32,40.33,40.3,40.3,140800.0,29.1837,29.1909,29.1692,29.1692,140800.0
2014-04-25 13:20:00,40.3,40.35,40.3,40.32,267900.0,29.1692,29.2054,29.1692,29.1837,267900.0
2014-04-25 13:30:00,40.33,40.34,40.31,40.33,158200.0,29.1909,29.1981,29.1764,29.1909,158200.0
2014-04-25 13:40:00,40.33,40.35,40.32,40.33,83400.0,29.1909,29.2054,29.1837,29.1909,83400.0
2014-04-25 13:50:00,40.33,40.36,40.32,40.34,214300.0,29.1909,29.2126,29.1837,29.1981,214300.0
2014-04-25 14:00:00,40.35,40.36,40.32,40.34,135700.0,29.2054,29.2126,29.1837,29.1981,135700.0
2014-04-25 14:10:00,40.33,40.35,40.32,40.32,142800.0,29.1909,29.2054,29.1837,29.1837,142800.0
2014-04-25 14:20:00,40.33,40.33,40.28,40.3,410800.0,29.1909,29.1909,29.1547,29.1692,410800.0
2014-04-25 14:30:00,40.3,40.34,40.28,40.33,293200.0,29.1692,29.1981,29.1547,29.1909,293200.0
2014-04-25 14:40:00,40.32,40.33,40.29,40.29,184100.0,29.1837,29.1909,29.1619,29.1619,184100.0
2014-04-25 14:50:00,40.3,40.31,40.28,40.29,304700.0,29.1692,29.1764,29.1547,29.1619,304700.0
2014-04-25 15:00:00,40.29,40.33,40.28,40.3,324000.0,29.1619,29.1909,29.1547,29.1692,324000.0
2014-04-25 15:10:00,40.3,40.31,40.26,40.29,512100.0,29.1692,29.1764,29.1402,29.1619,512100.0
2014-04-25 15:20:00,40.29,40.34,40.28,40.34,466700.0,29.1619,29.1981,29.1547,29.1981,466700.0
2014-04-25 15:30:00,40.35,40.41,40.34,40.41,708300.0,29.2054,29.2488,29.1981,29.2488,708300.0
2014-04-25 15:40:00,40.4,40.46,40.4,40.45,482700.0,29.2416,29.285,29.2416,29.2777,482700.0
2014-04-25 15:50:00,40.45,40.46,40.41,40.45,1281600.0,29.2777,29.285,29.2488,29.2777,1281600.0
2014-04-28 09:30:00,40.49,40.49,40.38,40.39,662900.0,29.3067,29.3067,29.2271,29.2343,662900.0
2014-04-28 09:40:00,40.38,40.38,40.3,40.3,444300.0,29.2271,29.2271,29.1692,29.1692,444300.0
2014-04-28 09:50:00,40.31,40.41,40.3,40.36,661500.0,29.1764,29.2488,29.1692,29.2126,661500.0
2014-04-28 10:00:00,40.36,40.44,40.35,40.4,387200.0,29.2126,29.2705,29.2054,29.2416,387200.0
2014-04-28 10:10:00,40.4,40.44,40.37,40.41,354600.0,29.2416,29.2705,29.2198,29.2488,354600.0
2014-04-28 10:20:00,40.41,40.45,40.39,40.4,292000.0,29.2488,29.2777,29.2343,29.2416,292000.0
2014-04-28 10:30:00,40.4,40.43,40.38,40.4,207500.0,29.2416,29.2633,29.2271,29.2416,207500.0
2014-04-28 10:40:00,40.4,40.44,40.4,40.4,170300.0,29.2416,29.2705,29.2416,29.2416,170300.0
2014-04-28 10:50:00,40.41,40.43,40.39,40.42,452600.0,29.2488,29.2633,29.2343,29.256,452600.0
2014-04-28 11:00:00,40.43,40.5,40.43,40.49,209000.0,29.2633,29.3139,29.2633,29.3067,209000.0
2014-04-28 11:10:00,40.5,40.52,40.44,40.47,193000.0,29.3139,29.3284,29.2705,29.2922,193000.0
2014-04-28 11:20:00,40.46,40.48,40.4,40.4,276200.0,29.285,29.2995,29.2416,29.2416,276200.0
2014-04-28 11:30:00,40.4,40.47,40.4,40.46,242900.0,29.2416,29.2922,29.2416,29.285,242900.0
2014-04-28 11:40:00,40.47,40.48,40.44,40.47,193100.0,29.2922,29.2995,29.2705,29.2922,193100.0
2014-04-28 11:50:00,40.47,40.49,40.36,40.38,263700.0,29.2922,29.3067,29.2126,29.2271,263700.0
2014-04-28 12:00:00,40.37,40.42,40.37,40.41,145600.0,29.2198,29.256,29.2198,29.2488,145600.0
2014-04-28 12:10:00,40.41,40.48,40.41,40.46,321000.0,29.2488,29.2995,29.2488,29.285,321000.0
2014-04-28 12:20:00,40.46,40.46,40.42,40.44,148100.0,29.285,29.285,29.256,29.2705,148100.0
2014-04-28 12:30:00,40.44,40.44,40.41,40.41,121900.0,29.2705,29.2705,29.2488,29.2488,121900.0
2014-04-28 12:40:00,40.41,40.44,40.41,40.44,86200.0,29.2488,29.2705,29.2488,29.2705,86200.0
2014-04-28 12:50:00,40.44,40.45,40.42,40.44,105700.0,29.2705,29.2777,29.256,29.2705,105700.0
2014-04-28 13:00:00,40.43,40.44,40.35,40.35,124200.0,29.2633,29.2705,29.2054,29.2054,124200.0
2014-04-28 13:10:00,40.36,40.38,40.33,40.35,121800.0,29.2126,29.2271,29.1909,29.2054,121800.0
2014-04-28 13:20:00,40.35,40.35,40.28,40.29,200600.0,29.2054,29.2054,29.1547,29.1619,200600.0
2014-04-28 13:30:00,40.3,40.33,40.25,40.31,299600.0,29.1692,29.1909,29.133,29.1764,299600.0
2014-04-28 13:40:00,40.31,40.35,40.3,40.35,271300.0,29.1764,29.2054,29.1692,29.2054,271300.0
2014-04-28 13:50:00,40.35,40.39,40.34,40.36,209100.0,29.2054,29.2343,29.1981,29.2126,209100.0
2014-04-28 14:00:00,40.36,40.37,40.33,40.37,249700.0,29.2126,29.2198,29.1909,29.2198,249700.0
2014-04-28 14:10:00,40.37,40.46,40.37,40.45,170100.0,29.2198,29.285,29.2198,29.2777,170100.0
2014-04-28 14:20:00,40.45,40.49,40.43,40.48,131100.0,29.2777,29.3067,29.2633,29.2995,131100.0
2014-04-28 14:30:00,40.48,40.52,40.48,40.51,256600.0,29.2995,29.3284,29.2995,29.3212,256600.0
2014-04-28 14:40:00,40.51,40.57,40.47,40.55,249300.0,29.3212,29.3646,29.2922,29.3501,249300.0
2014-04-28 14:50:00,40.55,40.58,40.52,40.54,398800.0,29.3501,29.3718,29.3284,29.3429,398800.0
2014-04-28 15:00:00,40.54,40.6,40.52,40.59,318200.0,29.3429,29.3863,29.3284,29.3791,318200.0
2014-04-28 15:10:00,40.58,40.63,40.57,40.63,223100.0,29.3718,29.408,29.3646,29.408,223100.0
2014-04-28 15:20:00,40.63,40.65,40.6,40.62,506100.0,29.408,29.4225,29.3863,29.4008,506100.0
2014-04-28 15:30:00,40.63,40.7,40.63,40.68,525500.0,29.408,29.4587,29.408,29.4442,525500.0
2014-04-28 15:40:00,40.68,40.73,40.66,40.67,328300.0,29.4442,29.4804,29.4297,29.437,328300.0
2014-04-28 15:50:00,40.68,40.68,40.58,40.59,787400.0,29.4442,29.4442,29.3718,29.3791,787400.0
2014-04-29 09:30:00,40.86,40.98,40.84,40.98,799200.0,29.5745,29.6614,29.56,29.6614,799200.0
2014-04-29 09:40:00,40.98,41.08,40.96,41.07,617200.0,29.6614,29.7337,29.6469,29.7265,617200.0
2014-04-29 09:50:00,41.07,41.14,41.07,41.11,1847300.0,29.7265,29.7772,29.7265,29.7555,1847300.0
2014-04-29 10:00:00,41.11,41.18,41.1,41.16,1086400.0,29.7555,29.8061,29.7482,29.7916,1086400.0
2014-04-29 10:10:00,41.16,41.17,41.08,41.08,767400.0,29.7916,29.7989,29.7337,29.7337,767400.0
2014-04-29 10:20:00,41.08,41.11,40.96,40.96,896600.0,29.7337,29.7555,29.6469,29.6469,896600.0
2014-04-29 10:30:00,40.96,41.03,40.95,41.0,562500.0,29.6469,29.6975,29.6396,29.6758,562500.0
2014-04-29 10:40:00,41.0,41.01,40.95,40.97,276500.0,29.6758,29.6831,29.6396,29.6541,276500.0
2014-04-29 10:50:00,40.98,41.0,40.96,40.99,251000.0,29.6614,29.6758,29.6469,29.6686,251000.0
2014-04-29 11:00:00,40.99,41.05,40.99,41.02,180500.0,29.6686,29.712,29.6686,29.6903,180500.0
2014-04-29 11:10:00,41.01,41.02,40.97,41.02,283400.0,29.6831,29.6903,29.6541,29.6903,283400.0
2014-04-29 11:20:00,41.01,41.04,41.01,41.04,255400.0,29.6831,29.7048,29.6831,29.7048,255400.0
2014-04-29 11:30:00,41.04,41.06,41.03,41.05,249900.0,29.7048,29.7193,29.6975,29.712,249900.0
2014-04-29 11:40:00,41.05,41.07,41.03,41.03,300600.0,29.712,29.7265,29.6975,29.6975,300600.0
2014-04-29 11:50:00,41.03,41.07,41.03,41.05,182700.0,29.6975,29.7265,29.6975,29.712,182700.0
2014-04-29 12:00:00,41.06,41.07,41.04,41.05,117300.0,29.7193,29.7265,29.7048,29.712,117300.0
2014-04-29 12:10:00,41.05,41.06,41.03,41.06,137500.0,29.712,29.7193,29.6975,29.7193,137500.0
2014-04-29 12:20:00,41.05,41.1,41.05,41.1,225500.0,29.712,29.7482,29.712,29.7482,225500.0
2014-04-29 12:30:00,41.1,41.14,41.09,41.12,226300.0,29.7482,29.7772,29.741,29.7627,226300.0
2014-04-29 12:40:00,41.11,41.13,41.11,41.11,100900.0,29.7555,29.7699,29.7555,29.7555,100900.0
2014-04-29 12:50:00,41.12,41.12,41.09,41.11,157900.0,29.7627,29.7627,29.741,29.7555,157900.0
2014-04-29 13:00:00,41.11,41.11,41.08,41.09,121900.0,29.7555,29.7555,29.7337,29.741,121900.0
2014-04-29 13:10:00,41.09,41.11,41.07,41.08,422300.0,29.741,29.7555,29.7265,29.7337,422300.0
2014-04-29 13:20:00,41.08,41.14,41.07,41.13,374700.0,29.7337,29.7772,29.7265,29.7699,374700.0
2014-04-29 13:30:00,41.12,41.13,41.09,41.12,354500.0,29.7627,29.7699,29.741,29.7627,354500.0
2014-04-29 13:40:00,41.11,41.12,41.09,41.09,137200.0,29.7555,29.7627,29.741,29.741,137200.0
2014-04-29 13:50:00,41.1,41.11,41.07,41.09,249400.0,29.7482,29.7555,29.7265,29.741,249400.0
2014-04-29 14:00:00,41.09,41.1,41.06,41.09,308600.0,29.741,29.7482,29.7193,29.741,308600.0
2014-04-29 14:10:00,41.09,41.11,41.07,41.08,228500.0,29.741,29.7555,29.7265,29.7337,228500.0
2014-04-29 14:20:00,41.08,41.09,41.05,41.06,102300.0,29.7337,29.741,29.712,29.7193,102300.0
2014-04-29 14:30:00,41.05,41.06,41.05,41.05,123400.0,29.712,29.7193,29.712,29.712,123400.0
2014-04-29 14:40:00,41.05,41.05,41.02,41.02,144200.0,29.712,29.712,29.6903,29.6903,144200.0
2014-04-29 14:50:00,41.03,41.03,40.99,40.99,128100.0,29.6975,29.6975,29.6686,29.6686,128100.0
2014-04-29 15:00:00,41.0,41.04,40.99,41.02,164600.0,29.6758,29.7048,29.6686,29.6903,164600.0
2014-04-29 15:10:00,41.02,41.03,40.99,41.0,204000.0,29.6903,29.6975,29.6686,29.6758,204000.0
2014-04-29 15:20:00,41.0,41.03,40.99,41.0,231200.0,29.6758,29.6975,29.6686,29.6758,231200.0
2014-04-29 15:30:00,41.0,41.01,40.98,41.0,251000.0,29.6758,29.6831,29.6614,29.6758,251000.0
2014-04-29 15:40:00,40.99,41.02,40.97,41.01,278400.0,29.6686,29.6903,29.6541,29.6831,278400.0
2014-04-29 15:50:00,41.01,41.01,40.96,40.98,1171300.0,29.6831,29.6831,29.6469,29.6614,1171300.0
2014-04-30 09:30:00,40.67,40.77,40.64,40.73,653500.0,29.437,29.5094,29.4153,29.4804,653500.0
2014-04-30 09:40:00,40.73,40.78,40.68,40.71,610000.0,29.4804,29.5166,29.4442,29.4659,610000.0
2014-04-30 09:50:00,40.71,40.73,40.67,40.67,428200.0,29.4659,29.4804,29.437,29.437,428200.0
2014-04-30 10:00:00,40.67,40.72,40.66,40.72,454900.0,29.437,29.4732,29.4297,29.4732,454900.0
2014-04-30 10:10:00,40.72,40.77,40.7,40.71,490300.0,29.4732,29.5094,29.4587,29.4659,490300.0
2014-04-30 10:20:00,40.71,40.74,40.69,40.73,159100.0,29.4659,29.4876,29.4515,29.4804,159100.0
2014-04-30 10:30:00,40.73,40.79,40.73,40.74,237300.0,29.4804,29.5238,29.4804,29.4876,237300.0
2014-04-30 10:40:00,40.74,40.76,40.72,40.75,97000.0,29.4876,29.5021,29.4732,29.4949,97000.0
2014-04-30 10:50:00,40.76,40.78,40.75,40.75,171600.0,29.5021,29.5166,29.4949,29.4949,171600.0
2014-04-30 11:00:00,40.74,40.76,40.73,40.73,127000.0,29.4876,29.5021,29.4804,29.4804,127000.0
2014-04-30 11:10:00,40.74,40.74,40.7,40.7,199700.0,29.4876,29.4876,29.4587,29.4587,199700.0
2014-04-30 11:20:00,40.7,40.75,40.7,40.75,273700.0,29.4587,29.4949,29.4587,29.4949,273700.0
2014-04-30 11:30:00,40.74,40.78,40.74,40.78,230900.0,29.4876,29.5166,29.4876,29.5166,230900.0
2014-04-30 11:40:00,40.77,40.78,40.74,40.76,271400.0,29.5094,29.5166,29.4876,29.5021,271400.0
2014-04-30 11:50:00,40.75,40.76,40.71,40.72,199000.0,29.4949,29.5021,29.4659,29.4732,199000.0
2014-04-30 12:00:00,40.72,40.73,40.71,40.72,150300.0,29.4732,29.4804,29.4659,29.4732,150300.0
2014-04-30 12:10:00,40.72,40.72,40.69,40.71,332600.0,29.4732,29.4732,29.4515,29.4659,332600.0
2014-04-30 12:20:00,40.71,40.71,40.66,40.69,250500.0,29.4659,29.4659,29.4297,29.4515,250500.0
2014-04-30 12:30:00,40.7,40.72,40.69,40.69,130300.0,29.4587,29.4732,29.4515,29.4515,130300.0
2014-04-30 12:40:00,40.7,40.71,40.69,40.7,61600.0,29.4587,29.4659,29.4515,29.4587,61600.0
2014-04-30 12:50:00,40.7,40.73,40.7,40.73,79200.0,29.4587,29.4804,29.4587,29.4804,79200.0
2014-04-30 13:00:00,40.72,40.74,40.71,40.73,57100.0,29.4732,29.4876,29.4659,29.4804,57100.0
2014-04-30 13:10:00,40.74,40.74,40.71,40.71,61700.0,29.4876,29.4876,29.4659,29.4659,61700.0
2014-04-30 13:20:00,40.72,40.73,40.7,40.73,122300.0,29.4732,29.4804,29.4587,29.4804,122300.0
2014-04-30 13:30:00,40.73,40.73,40.7,40.7,89700.0,29.4804,29.4804,29.4587,29.4587,89700.0
2014-04-30 13:40:00,40.71,40.72,40.69,40.71,130100.0,29.4659,29.4732,29.4515,29.4659,130100.0
2014-04-30 13:50:00,40.71,40.74,40.68,40.71,244600.0,29.4659,29.4876,29.4442,29.4659,244600.0
2014-04-30 14:00:00,40.71,40.8,40.66,40.74,430600.0,29.4659,29.5311,29.4297,29.4876,430600.0
2014-04-30 14:10:00,40.74,40.75,40.66,40.71,256100.0,29.4876,29.4949,29.4297,29.4659,256100.0
2014-04-30 14:20:00,40.71,40.75,40.69,40.71,248300.0,29.4659,29.4949,29.4515,29.4659,248300.0
2014-04-30 14:30:00,40.72,40.75,40.71,40.74,163000.0,29.4732,29.4949,29.4659,29.4876,163000.0
2014-04-30 14:40:00,40.75,40.8,40.75,40.8,155400.0,29.4949,29.5311,29.4949,29.5311,155400.0
2014-04-30 14:50:00,40.8,40.86,40.8,40.83,164900.0,29.5311,29.5745,29.5311,29.5528,164900.0
2014-04-30 15:00:00,40.84,40.84,40.75,40.77,263300.0,29.56,29.56,29.4949,29.5094,263300.0
2014-04-30 15:10:00,40.76,40.8,40.73,40.79,329600.0,29.5021,29.5311,29.4804,29.5238,329600.0
2014-04-30 15:20:00,40.79,40.82,40.75,40.82,203600.0,29.5238,29.5456,29.4949,29.5456,203600.0
2014-04-30 15:30:00,40.82,40.86,40.81,40.81,208900.0,29.5456,29.5745,29.5383,29.5383,208900.0
2014-04-30 15:40:00,40.81,40.84,40.8,40.84,496200.0,29.5383,29.56,29.5311,29.56,496200.0
2014-04-30 15:50:00,40.84,40.93,40.84,40.93,1537000.0,29.56,29.6252,29.56,29.6252,1537000.0
2014-05-01 09:30:00,40.85,40.88,40.69,40.88,668100.0,29.5673,29.589,29.4515,29.589,668100.0
2014-05-01 09:40:00,40.88,40.98,40.87,40.96,434500.0,29.589,29.6614,29.5817,29.6469,434500.0
2014-05-01 09:50:00,40.96,40.98,40.89,40.9,330800.0,29.6469,29.6614,29.5962,29.6035,330800.0
2014-05-01 10:00:00,40.91,40.94,40.87,40.91,375100.0,29.6107,29.6324,29.5817,29.6107,375100.0
2014-05-01 10:10:00,40.91,40.93,40.82,40.84,219500.0,29.6107,29.6252,29.5456,29.56,219500.0
2014-05-01 10:20:00,40.84,40.91,40.82,40.9,132000.0,29.56,29.6107,29.5456,29.6035,132000.0
2014-05-01 10:30:00,40.89,40.9,40.86,40.89,126900.0,29.5962,29.6035,29.5745,29.5962,126900.0
2014-05-01 10:40:00,40.89,40.96,40.89,40.93,217200.0,29.5962,29.6469,29.5962,29.6252,217200.0
2014-05-01 10:50:00,40.94,40.97,40.92,40.97,332600.0,29.6324,29.6541,29.6179,29.6541,332600.0
2014-05-01 11:00:00,40.97,40.98,40.91,40.92,209600.0,29.6541,29.6614,29.6107,29.6179,209600.0
2014-05-01 11:10:00,40.92,40.94,40.91,40.94,238100.0,29.6179,29.6324,29.6107,29.6324,238100.0
2014-05-01 11:20:00,40.95,40.96,40.92,40.95,101600.0,29.6396,29.6469,29.6179,29.6396,101600.0
2014-05-01 11:30:00,40.94,41.0,40.94,40.96,157700.0,29.6324,29.6758,29.6324,29.6469,157700.0
2014-05-01 11:40:00,40.97,40.97,40.92,40.95,214600.0,29.6541,29.6541,29.6179,29.6396,214600.0
2014-05-01 11:50:00,40.94,40.95,40.91,40.94,105600.0,29.6324,29.6396,29.6107,29.6324,105600.0
2014-05-01 12:00:00,40.94,40.98,40.93,40.96,137200.0,29.6324,29.6614,29.6252,29.6469,137200.0
2014-05-01 12:10:00,40.97,41.0,40.96,41.0,108100.0,29.6541,29.6758,29.6469,29.6758,108100.0
2014-05-01 12:20:00,40.99,41.02,40.98,41.02,156300.0,29.6686,29.6903,29.6614,29.6903,156300.0
2014-05-01 12:30:00,41.02,41.06,41.02,41.02,306100.0,29.6903,29.7193,29.6903,29.6903,306100.0
2014-05-01 12:40:00,41.03,41.04,41.02,41.04,158800.0,29.6975,29.7048,29.6903,29.7048,158800.0
2014-05-01 12:50:00,41.04,41.05,41.02,41.02,93500.0,29.7048,29.712,29.6903,29.6903,93500.0
2014-05-01 13:00:00,41.03,41.04,40.98,40.99,89000.0,29.6975,29.7048,29.6614,29.6686,89000.0
2014-05-01 13:10:00,40.98,40.98,40.97,40.97,99300.0,29.6614,29.6614,29.6541,29.6541,99300.0
2014-05-01 13:20:00,40.96,41.0,40.96,40.99,302400.0,29.6469,29.6758,29.6469,29.6686,302400.0
2014-05-01 13:30:00,40.99,41.03,40.98,41.02,335600.0,29.6686,29.6975,29.6614,29.6903,335600.0
2014-05-01 13:40:00,41.02,41.03,40.96,40.96,100400.0,29.6903,29.6975,29.6469,29.6469,100400.0
2014-05-01 13:50:00,40.96,40.96,40.91,40.93,88600.0,29.6469,29.6469,29.6107,29.6252,88600.0
2014-05-01 14:00:00,40.94,40.98,40.92,40.97,90900.0,29.6324,29.6614,29.6179,29.6541,90900.0
2014-05-01 14:10:00,40.97,41.0,40.96,41.0,184900.0,29.6541,29.6758,29.6469,29.6758,184900.0
2014-05-01 14:20:00,40.99,41.03,40.99,41.02,163600.0,29.6686,29.6975,29.6686,29.6903,163600.0
2014-05-01 14:30:00,41.02,41.03,40.99,41.01,164700.0,29.6903,29.6975,29.6686,29.6831,164700.0
2014-05-01 14:40:00,41.0,41.02,40.97,41.01,242000.0,29.6758,29.6903,29.6541,29.6831,242000.0
2014-05-01 14:50:00,41.02,41.03,40.99,41.01,167200.0,29.6903,29.6975,29.6686,29.6831,167200.0
2014-05-01 15:00:00,41.01,41.03,40.98,40.99,359100.0,29.6831,29.6975,29.6614,29.6686,359100.0
2014-05-01 15:10:00,40.99,41.03,40.96,40.99,182100.0,29.6686,29.6975,29.6469,29.6686,182100.0
2014-05-01 15:20:00,40.98,40.99,40.94,40.95,101800.0,29.6614,29.6686,29.6324,29.6396,101800.0
2014-05-01 15:30:00,40.94,40.97,40.92,40.93,118800.0,29.6324,29.6541,29.6179,29.6252,118800.0
2014-05-01 15:40:00,40.94,40.96,40.91,40.91,217800.0,29.6324,29.6469,29.6107,29.6107,217800.0
2014-05-01 15:50:00,40.91,40.98,40.91,40.97,547600.0,29.6107,29.6614,29.6107,29.6541,547600.0
2014-05-02 09:30:00,40.94,40.97,40.88,40.96,836400.0,29.6324,29.6541,29.589,29.6469,836400.0
2014-05-02 09:40:00,40.97,41.03,40.92,40.99,527100.0,29.6541,29.6975,29.6179,29.6686,527100.0
2014-05-02 09:50:00,40.99,41.09,40.98,41.08,561400.0,29.6686,29.741,29.6614,29.7337,561400.0
2014-05-02 10:00:00,41.09,41.16,41.05,41.15,684400.0,29.741,29.7916,29.712,29.7844,684400.0
2014-05-02 10:10:00,41.15,41.26,41.15,41.22,636400.0,29.7844,29.864,29.7844,29.8351,636400.0
2014-05-02 10:20:00,41.22,41.29,41.21,41.27,628600.0,29.8351,29.8857,29.8278,29.8713,628600.0
2014-05-02 10:30:00,41.28,41.34,41.27,41.32,1275800.0,29.8785,29.9219,29.8713,29.9075,1275800.0
2014-05-02 10:40:00,41.32,41.35,41.21,41.21,806900.0,29.9075,29.9292,29.8278,29.8278,806900.0
2014-05-02 10:50:00,41.21,41.23,41.11,41.12,618800.0,29.8278,29.8423,29.7555,29.7627,618800.0
2014-05-02 11:00:00,41.11,41.16,41.08,41.13,485400.0,29.7555,29.7916,29.7337,29.7699,485400.0
2014-05-02 11:10:00,41.12,41.12,41.05,41.1,295100.0,29.7627,29.7627,29.712,29.7482,295100.0
2014-05-02 11:20:00,41.1,41.11,41.06,41.07,333600.0,29.7482,29.7555,29.7193,29.7265,333600.0
2014-05-02 11:30:00,41.07,41.13,41.05,41.11,340200.0,29.7265,29.7699,29.712,29.7555,340200.0
2014-05-02 11:40:00,41.1,41.18,41.08,41.16,371900.0,29.7482,29.8061,29.7337,29.7916,371900.0
2014-05-02 11:50:00,41.16,41.21,41.15,41.17,227000.0,29.7916,29.8278,29.7844,29.7989,227000.0
2014-05-02 12:00:00,41.18,41.19,41.15,41.17,148900.0,29.8061,29.8134,29.7844,29.7989,148900.0
2014-05-02 12:10:00,41.16,41.18,41.15,41.16,112200.0,29.7916,29.8061,29.7844,29.7916,112200.0
2014-05-02 12:20:00,41.16,41.16,41.12,41.13,154700.0,29.7916,29.7916,29.7627,29.7699,154700.0
2014-05-02 12:30:00,41.13,41.15,41.12,41.14,251400.0,29.7699,29.7844,29.7627,29.7772,251400.0
2014-05-02 12:40:00,41.14,41.15,41.13,41.15,132900.0,29.7772,29.7844,29.7699,29.7844,132900.0
2014-05-02 12:50:00,41.15,41.16,41.14,41.15,134800.0,29.7844,29.7916,29.7772,29.7844,134800.0
2014-05-02 13:00:00,41.16,41.17,41.15,41.15,187800.0,29.7916,29.7989,29.7844,29.7844,187800.0
2014-05-02 13:10:00,41.15,41.16,41.11,41.11,179100.0,29.7844,29.7916,29.7555,29.7555,179100.0
2014-05-02 13:20:00,41.11,41.13,41.1,41.12,155100.0,29.7555,29.7699,29.7482,29.7627,155100.0
2014-05-02 13:30:00,41.12,41.13,41.1,41.12,229100.0,29.7627,29.7699,29.7482,29.7627,229100.0
2014-05-02 13:40:00,41.12,41.14,41.1,41.13,192800.0,29.7627,29.7772,29.7482,29.7699,192800.0
2014-05-02 13:50:00,41.13,41.14,41.09,41.1,109900.0,29.7699,29.7772,29.741,29.7482,109900.0
2014-05-02 14:00:00,41.09,41.12,41.07,41.1,314700.0,29.741,29.7627,29.7265,29.7482,314700.0
2014-05-02 14:10:00,41.1,41.16,41.09,41.15,173400.0,29.7482,29.7916,29.741,29.7844,173400.0
2014-05-02 14:20:00,41.15,41.16,41.11,41.12,131500.0,29.7844,29.7916,29.7555,29.7627,131500.0
2014-05-02 14:30:00,41.12,41.17,41.11,41.15,137800.0,29.7627,29.7989,29.7555,29.7844,137800.0
2014-05-02 14:40:00,41.15,41.2,41.15,41.19,149000.0,29.7844,29.8206,29.7844,29.8134,149000.0
2014-05-02 14:50:00,41.18,41.19,41.16,41.17,153900.0,29.8061,29.8134,29.7916,29.7989,153900.0
2014-05-02 15:00:00,41.16,41.2,41.15,41.19,198200.0,29.7916,29.8206,29.7844,29.8134,198200.0
2014-05-02 15:10:00,41.2,41.21,41.18,41.2,190100.0,29.8206,29.8278,29.8061,29.8206,190100.0
2014-05-02 15:20:00,41.19,41.2,41.15,41.16,237200.0,29.8134,29.8206,29.7844,29.7916,237200.0
2014-05-02 15:30:00,41.16,41.18,41.13,41.14,307100.0,29.7916,29.8061,29.7699,29.7772,307100.0
2014-05-02 15:40:00,41.14,41.2,41.14,41.19,275300.0,29.7772,29.8206,29.7772,29.8134,275300.0
2014-05-02 15:50:00,41.19,41.25,41.19,41.23,1112100.0,29.8134,29.8568,29.8134,29.8423,1112100.0
2014-05-05 09:30:00,41.02,41.02,40.86,40.96,360800.0,29.6903,29.6903,29.5745,29.6469,360800.0
2014-05-05 09:40:00,40.96,41.02,40.91,40.96,406100.0,29.6469,29.6903,29.6107,29.6469,406100.0
2014-05-05 09:50:00,40.97,41.05,40.97,40.99,457400.0,29.6541,29.712,29.6541,29.6686,457400.0
2014-05-05 10:00:00,40.99,41.03,40.94,40.97,377100.0,29.6686,29.6975,29.6324,29.6541,377100.0
2014-05-05 10:10:00,40.96,41.04,40.96,41.04,407100.0,29.6469,29.7048,29.6469,29.7048,407100.0
2014-05-05 10:20:00,41.04,41.06,40.97,40.97,456300.0,29.7048,29.7193,29.6541,29.6541,456300.0
2014-05-05 10:30:00,40.98,41.04,40.97,41.01,2482800.0,29.6614,29.7048,29.6541,29.6831,2482800.0
2014-05-05 10:40:00,41.01,41.08,41.0,41.02,816400.0,29.6831,29.7337,29.6758,29.6903,816400.0
2014-05-05 10:50:00,41.02,41.06,41.01,41.05,156200.0,29.6903,29.7193,29.6831,29.712,156200.0
2014-05-05 11:00:00,41.05,41.05,41.0,41.01,95000.0,29.712,29.712,29.6758,29.6831,95000.0
2014-05-05 11:10:00,41.0,41.04,40.99,41.0,169500.0,29.6758,29.7048,29.6686,29.6758,169500.0
2014-05-05 11:20:00,41.01,41.03,40.99,41.01,123800.0,29.6831,29.6975,29.6686,29.6831,123800.0
2014-05-05 11:30:00,41.01,41.03,40.99,41.0,136700.0,29.6831,29.6975,29.6686,29.6758,136700.0
2014-05-05 11:40:00,41.0,41.02,40.99,41.01,167100.0,29.6758,29.6903,29.6686,29.6831,167100.0
2014-05-05 11:50:00,41.0,41.01,40.97,40.98,93200.0,29.6758,29.6831,29.6541,29.6614,93200.0
2014-05-05 12:00:00,40.98,40.98,40.93,40.94,72400.0,29.6614,29.6614,29.6252,29.6324,72400.0
2014-05-05 12:10:00,40.94,40.98,40.93,40.96,80300.0,29.6324,29.6614,29.6252,29.6469,80300.0
2014-05-05 12:20:00,40.96,40.97,40.92,40.93,92200.0,29.6469,29.6541,29.6179,29.6252,92200.0
2014-05-05 12:30:00,40.92,40.93,40.9,40.91,112600.0,29.6179,29.6252,29.6035,29.6107,112600.0
2014-05-05 12:40:00,40.91,40.91,40.88,40.91,93100.0,29.6107,29.6107,29.589,29.6107,93100.0
2014-05-05 12:50:00,40.91,40.96,40.91,40.92,122200.0,29.6107,29.6469,29.6107,29.6179,122200.0
2014-05-05 13:00:00,40.92,40.93,40.9,40.92,64800.0,29.6179,29.6252,29.6035,29.6179,64800.0
2014-05-05 13:10:00,40.92,40.92,40.87,40.9,559500.0,29.6179,29.6179,29.5817,29.6035,559500.0
2014-05-05 13:20:00,40.9,40.9,40.87,40.87,104400.0,29.6035,29.6035,29.5817,29.5817,104400.0
2014-05-05 13:30:00,40.88,40.89,40.87,40.87,22600.0,29.589,29.5962,29.5817,29.5817,22600.0
2014-05-05 13:40:00,40.86,40.89,40.86,40.88,65500.0,29.5745,29.5962,29.5745,29.589,65500.0
2014-05-05 13:50:00,40.88,40.89,40.87,40.88,50800.0,29.589,29.5962,29.5817,29.589,50800.0
2014-05-05 14:00:00,40.88,40.93,40.87,40.93,87100.0,29.589,29.6252,29.5817,29.6252,87100.0
2014-05-05 14:10:00,40.93,40.94,40.91,40.93,83500.0,29.6252,29.6324,29.6107,29.6252,83500.0
2014-05-05 14:20:00,40.93,40.96,40.93,40.94,72900.0,29.6252,29.6469,29.6252,29.6324,72900.0
2014-05-05 14:30:00,40.94,40.96,40.93,40.95,98400.0,29.6324,29.6469,29.6252,29.6396,98400.0
2014-05-05 14:40:00,40.95,40.99,40.94,40.99,97200.0,29.6396,29.6686,29.6324,29.6686,97200.0
2014-05-05 14:50:00,40.99,41.0,40.97,40.98,62400.0,29.6686,29.6758,29.6541,29.6614,62400.0
2014-05-05 15:00:00,40.98,40.98,40.95,40.98,95600.0,29.6614,29.6614,29.6396,29.6614,95600.0
2014-05-05 15:10:00,40.98,40.98,40.95,40.96,199500.0,29.6614,29.6614,29.6396,29.6469,199500.0
2014-05-05 15:20:00,40.97,40.98,40.94,40.96,104900.0,29.6541,29.6614,29.6324,29.6469,104900.0
2014-05-05 15:30:00,40.97,41.0,40.96,40.99,266300.0,29.6541,29.6758,29.6469,29.6686,266300.0
2014-05-05 15:40:00,41.0,41.01,40.97,41.01,158400.0,29.6758,29.6831,29.6541,29.6831,158400.0
2014-05-05 15:50:00,41.0,41.06,41.0,41.05,1055300.0,29.6758,29.7193,29.6758,29.712,1055300.0
2014-05-06 09:30:00,41.08,41.15,41.07,41.12,299000.0,29.7337,29.7844,29.7265,29.7627,299000.0
2014-05-06 09:40:00,41.11,41.19,41.1,41.18,355700.0,29.7555,29.8134,29.7482,29.8061,355700.0
2014-05-06 09:50:00,41.18,41.2,41.12,41.19,397100.0,29.8061,29.8206,29.7627,29.8134,397100.0
2014-05-06 10:00:00,41.19,41.22,41.17,41.19,567400.0,29.8134,29.8351,29.7989,29.8134,567400.0
2014-05-06 10:10:00,41.18,41.27,41.18,41.26,292200.0,29.8061,29.8713,29.8061,29.864,292200.0
2014-05-06 10:20:00,41.26,41.3,41.26,41.3,150000.0,29.864,29.893,29.864,29.893,150000.0
2014-05-06 10:30:00,41.3,41.34,41.28,41.29,430300.0,29.893,29.9219,29.8785,29.8857,430300.0
2014-05-06 10:40:00,41.29,41.3,41.23,41.23,316000.0,29.8857,29.893,29.8423,29.8423,316000.0
2014-05-06 10:50:00,41.24,41.25,41.16,41.19,344000.0,29.8495,29.8568,29.7916,29.8134,344000.0
2014-05-06 11:00:00,41.19,41.22,41.16,41.22,120200.0,29.8134,29.8351,29.7916,29.8351,120200.0
2014-05-06 11:10:00,41.22,41.27,41.22,41.25,99700.0,29.8351,29.8713,29.8351,29.8568,99700.0
2014-05-06 11:20:00,41.26,41.29,41.25,41.29,317500.0,29.864,29.8857,29.8568,29.8857,317500.0
2014-05-06 11:30:00,41.29,41.37,41.28,41.34,518100.0,29.8857,29.9436,29.8785,29.9219,518100.0
2014-05-06 11:40:00,41.35,41.42,41.34,41.41,346200.0,29.9292,29.9798,29.9219,29.9726,346200.0
2014-05-06 11:50:00,41.41,41.42,41.39,41.41,141100.0,29.9726,29.9798,29.9581,29.9726,141100.0
2014-05-06 12:00:00,41.41,41.42,41.37,41.38,97200.0,29.9726,29.9798,29.9436,29.9509,97200.0
2014-05-06 12:10:00,41.38,41.4,41.37,41.37,66200.0,29.9509,29.9654,29.9436,29.9436,66200.0
2014-05-06 12:20:00,41.37,41.41,41.37,41.4,113200.0,29.9436,29.9726,29.9436,29.9654,113200.0
2014-05-06 12:30:00,41.4,41.46,41.4,41.44,119500.0,29.9654,30.0088,29.9654,29.9943,119500.0
2014-05-06 12:40:00,41.44,41.45,41.43,41.44,49900.0,29.9943,30.0015,29.9871,29.9943,49900.0
2014-05-06 12:50:00,41.44,41.44,41.42,41.43,92200.0,29.9943,29.9943,29.9798,29.9871,92200.0
2014-05-06 13:00:00,41.43,41.44,41.4,41.4,84100.0,29.9871,29.9943,29.9654,29.9654,84100.0
2014-05-06 13:10:00,41.41,41.42,41.37,41.38,107400.0,29.9726,29.9798,29.9436,29.9509,107400.0
2014-05-06 13:20:00,41.38,41.39,41.31,41.32,242800.0,29.9509,29.9581,29.9002,29.9075,242800.0
2014-05-06 13:30:00,41.32,41.33,41.22,41.22,373400.0,29.9075,29.9147,29.8351,29.8351,373400.0
2014-05-06 13:40:00,41.22,41.24,41.17,41.24,205400.0,29.8351,29.8495,29.7989,29.8495,205400.0
2014-05-06 13:50:00,41.24,41.3,41.24,41.27,195200.0,29.8495,29.893,29.8495,29.8713,195200.0
2014-05-06 14:00:00,41.26,41.29,41.23,41.26,216400.0,29.864,29.8857,29.8423,29.864,216400.0
2014-05-06 14:10:00,41.26,41.31,41.26,41.29,144400.0,29.864,29.9002,29.864,29.8857,144400.0
2014-05-06 14:20:00,41.29,41.3,41.23,41.26,197400.0,29.8857,29.893,29.8423,29.864,197400.0
2014-05-06 14:30:00,41.25,41.27,41.25,41.27,117400.0,29.8568,29.8713,29.8568,29.8713,117400.0
2014-05-06 14:40:00,41.26,41.3,41.25,41.25,113700.0,29.864,29.893,29.8568,29.8568,113700.0
2014-05-06 14:50:00,41.25,41.27,41.24,41.25,108700.0,29.8568,29.8713,29.8495,29.8568,108700.0
2014-05-06 15:00:00,41.25,41.25,41.2,41.22,377700.0,29.8568,29.8568,29.8206,29.8351,377700.0
2014-05-06 15:10:00,41.22,41.26,41.22,41.23,166200.0,29.8351,29.864,29.8351,29.8423,166200.0
2014-05-06 15:20:00,41.24,41.27,41.23,41.24,135300.0,29.8495,29.8713,29.8423,29.8495,135300.0
2014-05-06 15:30:00,41.24,41.28,41.23,41.28,228900.0,29.8495,29.8785,29.8423,29.8785,228900.0
2014-05-06 15:40:00,41.28,41.28,41.22,41.22,247500.0,29.8785,29.8785,29.8351,29.8351,247500.0
2014-05-06 15:50:00,41.22,41.23,41.19,41.23,773100.0,29.8351,29.8423,29.8134,29.8423,773100.0
2014-05-07 09:30:00,41.13,41.17,41.1,41.11,349900.0,29.7699,29.7989,29.7482,29.7555,349900.0
2014-05-07 09:40:00,41.11,41.26,41.11,41.25,351600.0,29.7555,29.864,29.7555,29.8568,351600.0
2014-05-07 09:50:00,41.25,41.27,41.19,41.2,214700.0,29.8568,29.8713,29.8134,29.8206,214700.0
2014-05-07 10:00:00,41.21,41.25,41.13,41.15,593600.0,29.8278,29.8568,29.7699,29.7844,593600.0
2014-05-07 10:10:00,41.15,41.16,41.07,41.1,224400.0,29.7844,29.7916,29.7265,29.7482,224400.0
2014-05-07 10:20:00,41.1,41.19,41.08,41.18,171900.0,29.7482,29.8134,29.7337,29.8061,171900.0
2014-05-07 10:30:00,41.19,41.31,41.17,41.31,452800.0,29.8134,29.9002,29.7989,29.9002,452800.0
2014-05-07 10:40:00,41.3,41.32,41.27,41.31,181100.0,29.893,29.9075,29.8713,29.9002,181100.0
2014-05-07 10:50:00,41.3,41.33,41.26,41.28,166000.0,29.893,29.9147,29.864,29.8785,166000.0
2014-05-07 11:00:00,41.27,41.3,41.25,41.29,116600.0,29.8713,29.893,29.8568,29.8857,116600.0
2014-05-07 11:10:00,41.3,41.32,41.26,41.26,168800.0,29.893,29.9075,29.864,29.864,168800.0
2014-05-07 11:20:00,41.26,41.3,41.25,41.3,191500.0,29.864,29.893,29.8568,29.893,191500.0
2014-05-07 11:30:00,41.3,41.37,41.27,41.37,132300.0,29.893,29.9436,29.8713,29.9436,132300.0
2014-05-07 11:40:00,41.37,41.43,41.36,41.39,168500.0,29.9436,29.9871,29.9364,29.9581,168500.0
2014-05-07 11:50:00,41.39,41.44,41.39,41.4,152400.0,29.9581,29.9943,29.9581,29.9654,152400.0
2014-05-07 12:00:00,41.41,41.41,41.37,41.38,281600.0,29.9726,29.9726,29.9436,29.9509,281600.0
2014-05-07 12:10:00,41.38,41.4,41.37,41.39,291500.0,29.9509,29.9654,29.9436,29.9581,291500.0
2014-05-07 12:20:00,41.39,41.41,41.35,41.35,303100.0,29.9581,29.9726,29.9292,29.9292,303100.0
2014-05-07 12:30:00,41.36,41.38,41.34,41.37,89900.0,29.9364,29.9509,29.9219,29.9436,89900.0
2014-05-07 12:40:00,41.37,41.37,41.33,41.36,57200.0,29.9436,29.9436,29.9147,29.9364,57200.0
2014-05-07 12:50:00,41.35,41.38,41.34,41.36,79000.0,29.9292,29.9509,29.9219,29.9364,79000.0
2014-05-07 13:00:00,41.35,41.4,41.33,41.35,102400.0,29.9292,29.9654,29.9147,29.9292,102400.0
2014-05-07 13:10:00,41.35,41.41,41.34,41.4,122400.0,29.9292,29.9726,29.9219,29.9654,122400.0
2014-05-07 13:20:00,41.4,41.41,41.38,41.39,59300.0,29.9654,29.9726,29.9509,29.9581,59300.0
2014-05-07 13:30:00,41.39,41.45,41.38,41.43,58200.0,29.9581,30.0015,29.9509,29.9871,58200.0
2014-05-07 13:40:00,41.43,41.44,41.4,41.42,48200.0,29.9871,29.9943,29.9654,29.9798,48200.0
2014-05-07 13:50:00,41.42,41.43,41.37,41.37,117900.0,29.9798,29.9871,29.9436,29.9436,117900.0
2014-05-07 14:00:00,41.37,41.46,41.37,41.44,124800.0,29.9436,30.0088,29.9436,29.9943,124800.0
2014-05-07 14:10:00,41.44,41.48,41.44,41.46,79800.0,29.9943,30.0233,29.9943,30.0088,79800.0
2014-05-07 14:20:00,41.46,41.49,41.45,41.48,123500.0,30.0088,30.0305,30.0015,30.0233,123500.0
2014-05-07 14:30:00,41.48,41.49,41.44,41.45,109300.0,30.0233,30.0305,29.9943,30.0015,109300.0
2014-05-07 14:40:00,41.45,41.48,41.44,41.46,93900.0,30.0015,30.0233,29.9943,30.0088,93900.0
2014-05-07 14:50:00,41.46,41.47,41.44,41.46,86400.0,30.0088,30.016,29.9943,30.0088,86400.0
2014-05-07 15:00:00,41.46,41.47,41.41,41.44,186900.0,30.0088,30.016,29.9726,29.9943,186900.0
2014-05-07 15:10:00,41.44,41.45,41.41,41.43,71200.0,29.9943,30.0015,29.9726,29.9871,71200.0
2014-05-07 15:20:00,41.43,41.45,41.41,41.43,90600.0,29.9871,30.0015,29.9726,29.9871,90600.0
2014-05-07 15:30:00,41.43,41.46,41.43,41.46,359100.0,29.9871,30.0088,29.9871,30.0088,359100.0
2014-05-07 15:40:00,41.46,41.5,41.45,41.48,357400.0,30.0088,30.0377,30.0015,30.0233,357400.0
2014-05-07 15:50:00,41.49,41.5,41.46,41.49,881400.0,30.0305,30.0377,30.0088,30.0305,881400.0
2014-05-08 09:30:00,41.59,41.64,41.5,41.64,904800.0,30.1029,30.1391,30.0377,30.1391,904800.0
2014-05-08 09:40:00,41.64,41.65,41.55,41.58,918200.0,30.1391,30.1463,30.0739,30.0956,918200.0
2014-05-08 09:50:00,41.58,41.63,41.57,41.59,931400.0,30.0956,30.1318,30.0884,30.1029,931400.0
2014-05-08 10:00:00,41.6,41.62,41.57,41.57,550600.0,30.1101,30.1246,30.0884,30.0884,550600.0
2014-05-08 10:10:00,41.56,41.62,41.56,41.58,271600.0,30.0812,30.1246,30.0812,30.0956,271600.0
2014-05-08 10:20:00,41.58,41.61,41.56,41.57,280700.0,30.0956,30.1174,30.0812,30.0884,280700.0
2014-05-08 10:30:00,41.57,41.57,41.52,41.54,249500.0,30.0884,30.0884,30.0522,30.0667,249500.0
2014-05-08 10:40:00,41.54,41.57,41.52,41.52,244300.0,30.0667,30.0884,30.0522,30.0522,244300.0
2014-05-08 10:50:00,41.53,41.57,41.52,41.53,296300.0,30.0594,30.0884,30.0522,30.0594,296300.0
2014-05-08 11:00:00,41.52,41.57,41.5,41.56,204900.0,30.0522,30.0884,30.0377,30.0812,204900.0
2014-05-08 11:10:00,41.57,41.59,41.54,41.55,159000.0,30.0884,30.1029,30.0667,30.0739,159000.0
2014-05-08 11:20:00,41.55,41.6,41.55,41.6,162600.0,30.0739,30.1101,30.0739,30.1101,162600.0
2014-05-08 11:30:00,41.6,41.63,41.59,41.62,255800.0,30.1101,30.1318,30.1029,30.1246,255800.0
2014-05-08 11:40:00,41.62,41.66,41.61,41.66,144100.0,30.1246,30.1535,30.1174,30.1535,144100.0
2014-05-08 11:50:00,41.66,41.68,41.64,41.66,110600.0,30.1535,30.168,30.1391,30.1535,110600.0
2014-05-08 12:00:00,41.66,41.67,41.64,41.66,199900.0,30.1535,30.1608,30.1391,30.1535,199900.0
2014-05-08 12:10:00,41.67,41.69,41.66,41.68,367300.0,30.1608,30.1753,30.1535,30.168,367300.0
2014-05-08 12:20:00,41.68,41.7,41.66,41.66,123400.0,30.168,30.1825,30.1535,30.1535,123400.0
2014-05-08 12:30:00,41.66,41.69,41.65,41.69,218200.0,30.1535,30.1753,30.1463,30.1753,218200.0
2014-05-08 12:40:00,41.68,41.68,41.64,41.64,161300.0,30.168,30.168,30.1391,30.1391,161300.0
2014-05-08 12:50:00,41.63,41.65,41.62,41.63,261600.0,30.1318,30.1463,30.1246,30.1318,261600.0
2014-05-08 13:00:00,41.63,41.64,41.61,41.62,156900.0,30.1318,30.1391,30.1174,30.1246,156900.0
2014-05-08 13:10:00,41.62,41.62,41.56,41.57,115600.0,30.1246,30.1246,30.0812,30.0884,115600.0
2014-05-08 13:20:00,41.58,41.61,41.54,41.6,138900.0,30.0956,30.1174,30.0667,30.1101,138900.0
2014-05-08 13:30:00,41.6,41.64,41.59,41.62,95400.0,30.1101,30.1391,30.1029,30.1246,95400.0
2014-05-08 13:40:00,41.62,41.65,41.6,41.61,147200.0,30.1246,30.1463,30.1101,30.1174,147200.0
2014-05-08 13:50:00,41.6,41.63,41.59,41.59,122200.0,30.1101,30.1318,30.1029,30.1029,122200.0
2014-05-08 14:00:00,41.59,41.59,41.54,41.54,220300.0,30.1029,30.1029,30.0667,30.0667,220300.0
2014-05-08 14:10:00,41.54,41.54,41.49,41.54,179100.0,30.0667,30.0667,30.0305,30.0667,179100.0
2014-05-08 14:20:00,41.53,41.54,41.5,41.54,213000.0,30.0594,30.0667,30.0377,30.0667,213000.0
2014-05-08 14:30:00,41.53,41.54,41.5,41.52,200200.0,30.0594,30.0667,30.0377,30.0522,200200.0
2014-05-08 14:40:00,41.52,41.53,41.45,41.45,235100.0,30.0522,30.0594,30.0015,30.0015,235100.0
2014-05-08 14:50:00,41.46,41.48,41.41,41.42,280800.0,30.0088,30.0233,29.9726,29.9798,280800.0
2014-05-08 15:00:00,41.42,41.44,41.39,41.41,281400.0,29.9798,29.9943,29.9581,29.9726,281400.0
2014-05-08 15:10:00,41.41,41.46,41.39,41.44,264500.0,29.9726,30.0088,29.9581,29.9943,264500.0
2014-05-08 15:20:00,41.44,41.48,41.44,41.47,366500.0,29.9943,30.0233,29.9943,30.016,366500.0
2014-05-08 15:30:00,41.47,41.48,41.42,41.45,407800.0,30.016,30.0233,29.9798,30.0015,407800.0
2014-05-08 15:40:00,41.44,41.45,41.4,41.41,281600.0,29.9943,30.0015,29.9654,29.9726,281600.0
2014-05-08 15:50:00,41.41,41.45,41.37,41.38,1002100.0,29.9726,30.0015,29.9436,29.9509,1002100.0
2014-05-09 09:30:00,41.42,41.44,41.36,41.36,1209200.0,29.9798,29.9943,29.9364,29.9364,1209200.0
2014-05-09 09:40:00,41.36,41.37,41.27,41.33,638300.0,29.9364,29.9436,29.8713,29.9147,638300.0
2014-05-09 09:50:00,41.34,41.37,41.32,41.34,465500.0,29.9219,29.9436,29.9075,29.9219,465500.0
2014-05-09 10:00:00,41.34,41.42,41.32,41.4,529200.0,29.9219,29.9798,29.9075,29.9654,529200.0
2014-05-09 10:10:00,41.41,41.48,41.4,41.46,285000.0,29.9726,30.0233,29.9654,30.0088,285000.0
2014-05-09 10:20:00,41.45,41.48,41.44,41.45,254900.0,30.0015,30.0233,29.9943,30.0015,254900.0
2014-05-09 10:30:00,41.45,41.46,41.41,41.41,324500.0,30.0015,30.0088,29.9726,29.9726,324500.0
2014-05-09 10:40:00,41.41,41.42,41.39,41.41,281300.0,29.9726,29.9798,29.9581,29.9726,281300.0
2014-05-09 10:50:00,41.41,41.44,41.39,41.4,346200.0,29.9726,29.9943,29.9581,29.9654,346200.0
2014-05-09 11:00:00,41.4,41.41,41.38,41.38,287400.0,29.9654,29.9726,29.9509,29.9509,287400.0
2014-05-09 11:10:00,41.38,41.4,41.37,41.4,199100.0,29.9509,29.9654,29.9436,29.9654,199100.0
2014-05-09 11:20:00,41.4,41.48,41.39,41.48,276600.0,29.9654,30.0233,29.9581,30.0233,276600.0
2014-05-09 11:30:00,41.47,41.51,41.46,41.49,134900.0,30.016,30.045,30.0088,30.0305,134900.0
2014-05-09 11:40:00,41.5,41.53,41.47,41.52,102700.0,30.0377,30.0594,30.016,30.0522,102700.0
2014-05-09 11:50:00,41.52,41.52,41.49,41.49,187500.0,30.0522,30.0522,30.0305,30.0305,187500.0
2014-05-09 12:00:00,41.49,41.51,41.47,41.48,150400.0,30.0305,30.045,30.016,30.0233,150400.0
2014-05-09 12:10:00,41.48,41.49,41.45,41.46,179500.0,30.0233,30.0305,30.0015,30.0088,179500.0
2014-05-09 12:20:00,41.46,41.47,41.43,41.44,249500.0,30.0088,30.016,29.9871,29.9943,249500.0
2014-05-09 12:30:00,41.44,41.5,41.43,41.5,111800.0,29.9943,30.0377,29.9871,30.0377,111800.0
2014-05-09 12:40:00,41.5,41.5,41.45,41.49,133300.0,30.0377,30.0377,30.0015,30.0305,133300.0
2014-05-09 12:50:00,41.49,41.5,41.46,41.47,167400.0,30.0305,30.0377,30.0088,30.016,167400.0
2014-05-09 13:00:00,41.47,41.48,41.45,41.46,121000.0,30.016,30.0233,30.0015,30.0088,121000.0
2014-05-09 13:10:00,41.45,41.47,41.44,41.45,137100.0,30.0015,30.016,29.9943,30.0015,137100.0
2014-05-09 13:20:00,41.45,41.45,41.42,41.44,187200.0,30.0015,30.0015,29.9798,29.9943,187200.0
2014-05-09 13:30:00,41.44,41.45,41.41,41.43,137000.0,29.9943,30.0015,29.9726,29.9871,137000.0
2014-05-09 13:40:00,41.43,41.43,41.39,41.41,155500.0,29.9871,29.9871,29.9581,29.9726,155500.0
2014-05-09 13:50:00,41.41,41.42,41.4,41.41,115800.0,29.9726,29.9798,29.9654,29.9726,115800.0
2014-05-09 14:00:00,41.4,41.43,41.38,41.39,683300.0,29.9654,29.9871,29.9509,29.9581,683300.0
2014-05-09 14:10:00,41.39,41.4,41.34,41.36,146500.0,29.9581,29.9654,29.9219,29.9364,146500.0
2014-05-09 14:20:00,41.36,41.38,41.35,41.36,168300.0,29.9364,29.9509,29.9292,29.9364,168300.0
2014-05-09 14:30:00,41.36,41.37,41.34,41.36,341400.0,29.9364,29.9436,29.9219,29.9364,341400.0
2014-05-09 14:40:00,41.36,41.36,41.34,41.36,123000.0,29.9364,29.9364,29.9219,29.9364,123000.0
2014-05-09 14:50:00,41.36,41.42,41.35,41.4,264900.0,29.9364,29.9798,29.9292,29.9654,264900.0
2014-05-09 15:00:00,41.4,41.41,41.39,41.4,243300.0,29.9654,29.9726,29.9581,29.9654,243300.0
2014-05-09 15:10:00,41.4,41.41,41.38,41.4,196000.0,29.9654,29.9726,29.9509,29.9654,196000.0
2014-05-09 15:20:00,41.4,41.4,41.37,41.38,158300.0,29.9654,29.9654,29.9436,29.9509,158300.0
2014-05-09 15:30:00,41.39,41.4,41.37,41.39,313900.0,29.9581,29.9654,29.9436,29.9581,313900.0
2014-05-09 15:40:00,41.4,41.4,41.37,41.39,377800.0,29.9654,29.9654,29.9436,29.9581,377800.0
2014-05-09 15:50:00,41.39,41.39,41.34,41.36,2134200.0,29.9581,29.9581,29.9219,29.9364,2134200.0
2014-05-12 09:30:00,41.89,41.95,41.85,41.87,931400.0,30.32,30.3634,30.2911,30.3055,931400.0
2014-05-12 09:40:00,41.87,41.92,41.84,41.84,717700.0,30.3055,30.3417,30.2838,30.2838,717700.0
2014-05-12 09:50:00,41.84,41.87,41.83,41.85,304900.0,30.2838,30.3055,30.2766,30.2911,304900.0
2014-05-12 10:00:00,41.86,41.87,41.82,41.83,238300.0,30.2983,30.3055,30.2694,30.2766,238300.0
2014-05-12 10:10:00,41.83,41.86,41.82,41.85,196000.0,30.2766,30.2983,30.2694,30.2911,196000.0
2014-05-12 10:20:00,41.84,41.89,41.84,41.87,159600.0,30.2838,30.32,30.2838,30.3055,159600.0
2014-05-12 10:30:00,41.87,41.88,41.85,41.86,171700.0,30.3055,30.3128,30.2911,30.2983,171700.0
2014-05-12 10:40:00,41.86,41.86,41.83,41.84,340400.0,30.2983,30.2983,30.2766,30.2838,340400.0
2014-05-12 10:50:00,41.84,41.84,41.8,41.81,131000.0,30.2838,30.2838,30.2549,30.2621,131000.0
2014-05-12 11:00:00,41.81,41.84,41.81,41.83,115600.0,30.2621,30.2838,30.2621,30.2766,115600.0
2014-05-12 11:10:00,41.83,41.83,41.81,41.82,99900.0,30.2766,30.2766,30.2621,30.2694,99900.0
2014-05-12 11:20:00,41.82,41.85,41.82,41.85,270200.0,30.2694,30.2911,30.2694,30.2911,270200.0
2014-05-12 11:30:00,41.84,41.86,41.84,41.85,263900.0,30.2838,30.2983,30.2838,30.2911,263900.0
2014-05-12 11:40:00,41.84,41.88,41.84,41.86,197700.0,30.2838,30.3128,30.2838,30.2983,197700.0
2014-05-12 11:50:00,41.87,41.87,41.83,41.84,86700.0,30.3055,30.3055,30.2766,30.2838,86700.0
2014-05-12 12:00:00,41.84,41.87,41.83,41.85,102800.0,30.2838,30.3055,30.2766,30.2911,102800.0
2014-05-12 12:10:00,41.85,41.87,41.85,41.86,84500.0,30.2911,30.3055,30.2911,30.2983,84500.0
2014-05-12 12:20:00,41.87,41.88,41.82,41.83,126300.0,30.3055,30.3128,30.2694,30.2766,126300.0
2014-05-12 12:30:00,41.83,41.84,41.8,41.81,101000.0,30.2766,30.2838,30.2549,30.2621,101000.0
2014-05-12 12:40:00,41.8,41.81,41.79,41.8,662600.0,30.2549,30.2621,30.2476,30.2549,662600.0
2014-05-12 12:50:00,41.8,41.82,41.79,41.82,217400.0,30.2549,30.2694,30.2476,30.2694,217400.0
2014-05-12 13:00:00,41.82,41.83,41.8,41.82,264700.0,30.2694,30.2766,30.2549,30.2694,264700.0
2014-05-12 13:10:00,41.83,41.85,41.82,41.84,272200.0,30.2766,30.2911,30.2694,30.2838,272200.0
2014-05-12 13:20:00,41.83,41.85,41.82,41.84,169700.0,30.2766,30.2911,30.2694,30.2838,169700.0
2014-05-12 13:30:00,41.85,41.86,41.84,41.86,203800.0,30.2911,30.2983,30.2838,30.2983,203800.0
2014-05-12 13:40:00,41.85,41.88,41.85,41.87,173300.0,30.2911,30.3128,30.2911,30.3055,173300.0
2014-05-12 13:50:00,41.87,41.89,41.86,41.87,54000.0,30.3055,30.32,30.2983,30.3055,54000.0
2014-05-12 14:00:00,41.86,41.87,41.85,41.86,80300.0,30.2983,30.3055,30.2911,30.2983,80300.0
2014-05-12 14:10:00,41.85,41.86,41.85,41.86,53800.0,30.2911,30.2983,30.2911,30.2983,53800.0
2014-05-12 14:20:00,41.85,41.86,41.85,41.85,37100.0,30.2911,30.2983,30.2911,30.2911,37100.0
2014-05-12 14:30:00,41.85,41.87,41.85,41.87,103100.0,30.2911,30.3055,30.2911,30.3055,103100.0
2014-05-12 14:40:00,41.87,41.87,41.86,41.86,55900.0,30.3055,30.3055,30.2983,30.2983,55900.0
2014-05-12 14:50:00,41.87,41.88,41.86,41.88,125100.0,30.3055,30.3128,30.2983,30.3128,125100.0
2014-05-12 15:00:00,41.87,41.89,41.87,41.88,500900.0,30.3055,30.32,30.3055,30.3128,500900.0
2014-05-12 15:10:00,41.88,41.89,41.87,41.89,174500.0,30.3128,30.32,30.3055,30.32,174500.0
2014-05-12 15:20:00,41.89,41.91,41.88,41.91,351300.0,30.32,30.3345,30.3128,30.3345,351300.0
2014-05-12 15:30:00,41.91,42.0,41.91,42.0,1084100.0,30.3345,30.3996,30.3345,30.3996,1084100.0
2014-05-12 15:40:00,42.0,42.06,41.99,42.06,651600.0,30.3996,30.4431,30.3924,30.4431,651600.0
2014-05-12 15:50:00,42.05,42.06,41.99,42.02,2468100.0,30.4358,30.4431,30.3924,30.4141,2468100.0
2014-05-13 09:30:00,42.06,42.09,42.01,42.09,1191600.0,30.4431,30.4648,30.4069,30.4648,1191600.0
2014-05-13 09:40:00,42.08,42.15,42.08,42.13,419600.0,30.4575,30.5082,30.4575,30.4937,419600.0
2014-05-13 09:50:00,42.13,42.14,42.1,42.13,502300.0,30.4937,30.501,30.472,30.4937,502300.0
2014-05-13 10:00:00,42.14,42.15,42.06,42.11,451200.0,30.501,30.5082,30.4431,30.4793,451200.0
2014-05-13 10:10:00,42.1,42.12,42.08,42.09,216900.0,30.472,30.4865,30.4575,30.4648,216900.0
2014-05-13 10:20:00,42.1,42.12,42.08,42.11,133900.0,30.472,30.4865,30.4575,30.4793,133900.0
2014-05-13 10:30:00,42.11,42.15,42.09,42.15,273700.0,30.4793,30.5082,30.4648,30.5082,273700.0
2014-05-13 10:40:00,42.14,42.16,42.14,42.15,51000.0,30.501,30.5154,30.501,30.5082,51000.0
2014-05-13 10:50:00,42.15,42.17,42.13,42.15,177700.0,30.5082,30.5227,30.4937,30.5082,177700.0
2014-05-13 11:00:00,42.14,42.16,42.13,42.13,126200.0,30.501,30.5154,30.4937,30.4937,126200.0
2014-05-13 11:10:00,42.13,42.15,42.11,42.12,244800.0,30.4937,30.5082,30.4793,30.4865,244800.0
2014-05-13 11:20:00,42.12,42.15,42.11,42.15,110200.0,30.4865,30.5082,30.4793,30.5082,110200.0
2014-05-13 11:30:00,42.15,42.18,42.15,42.15,252400.0,30.5082,30.5299,30.5082,30.5082,252400.0
2014-05-13 11:40:00,42.15,42.18,42.15,42.18,148500.0,30.5082,30.5299,30.5082,30.5299,148500.0
2014-05-13 11:50:00,42.18,42.22,42.17,42.2,130700.0,30.5299,30.5589,30.5227,30.5444,130700.0
2014-05-13 12:00:00,42.2,42.24,42.19,42.22,166800.0,30.5444,30.5733,30.5372,30.5589,166800.0
2014-05-13 12:10:00,42.22,42.24,42.21,42.24,207800.0,30.5589,30.5733,30.5516,30.5733,207800.0
2014-05-13 12:20:00,42.23,42.25,42.22,42.24,354600.0,30.5661,30.5806,30.5589,30.5733,354600.0
2014-05-13 12:30:00,42.24,42.26,42.23,42.26,247900.0,30.5733,30.5878,30.5661,30.5878,247900.0
2014-05-13 12:40:00,42.26,42.29,42.25,42.29,194700.0,30.5878,30.6095,30.5806,30.6095,194700.0
2014-05-13 12:50:00,42.29,42.29,42.28,42.29,38600.0,30.6095,30.6095,30.6023,30.6095,38600.0
2014-05-13 13:00:00,42.29,42.3,42.27,42.27,210200.0,30.6095,30.6168,30.5951,30.5951,210200.0
2014-05-13 13:10:00,42.27,42.28,42.24,42.27,421800.0,30.5951,30.6023,30.5733,30.5951,421800.0
2014-05-13 13:20:00,42.27,42.31,42.27,42.31,657500.0,30.5951,30.624,30.5951,30.624,657500.0
2014-05-13 13:30:00,42.31,42.33,42.3,42.31,850200.0,30.624,30.6385,30.6168,30.624,850200.0
2014-05-13 13:40:00,42.3,42.3,42.26,42.26,586100.0,30.6168,30.6168,30.5878,30.5878,586100.0
2014-05-13 13:50:00,42.26,42.28,42.26,42.27,429300.0,30.5878,30.6023,30.5878,30.5951,429300.0
2014-05-13 14:00:00,42.27,42.29,42.27,42.29,231700.0,30.5951,30.6095,30.5951,30.6095,231700.0
2014-05-13 14:10:00,42.28,42.3,42.27,42.29,336000.0,30.6023,30.6168,30.5951,30.6095,336000.0
2014-05-13 14:20:00,42.29,42.3,42.28,42.3,155500.0,30.6095,30.6168,30.6023,30.6168,155500.0
2014-05-13 14:30:00,42.3,42.31,42.29,42.3,320600.0,30.6168,30.624,30.6095,30.6168,320600.0
2014-05-13 14:40:00,42.3,42.31,42.29,42.31,473800.0,30.6168,30.624,30.6095,30.624,473800.0
2014-05-13 14:50:00,42.3,42.32,42.3,42.31,233200.0,30.6168,30.6313,30.6168,30.624,233200.0
2014-05-13 15:00:00,42.32,42.33,42.3,42.31,160700.0,30.6313,30.6385,30.6168,30.624,160700.0
2014-05-13 15:10:00,42.31,42.31,42.28,42.29,692100.0,30.624,30.624,30.6023,30.6095,692100.0
2014-05-13 15:20:00,42.29,42.3,42.25,42.25,675800.0,30.6095,30.6168,30.5806,30.5806,675800.0
2014-05-13 15:30:00,42.26,42.27,42.19,42.2,473400.0,30.5878,30.5951,30.5372,30.5444,473400.0
2014-05-13 15:40:00,42.21,42.21,42.18,42.2,391600.0,30.5516,30.5516,30.5299,30.5444,391600.0
2014-05-13 15:50:00,42.21,42.21,42.15,42.18,773500.0,30.5516,30.5516,30.5082,30.5299,773500.0
2014-05-14 09:30:00,42.33,42.4,42.3,42.34,866000.0,30.6385,30.6892,30.6168,30.6457,866000.0
2014-05-14 09:40:00,42.34,42.37,42.33,42.35,711000.0,30.6457,30.6674,30.6385,30.653,711000.0
2014-05-14 09:50:00,42.36,42.39,42.35,42.39,457200.0,30.6602,30.6819,30.653,30.6819,457200.0
2014-05-14 10:00:00,42.39,42.4,42.36,42.36,444000.0,30.6819,30.6892,30.6602,30.6602,444000.0
2014-05-14 10:10:00,42.37,42.38,42.33,42.36,597600.0,30.6674,30.6747,30.6385,30.6602,597600.0
2014-05-14 10:20:00,42.35,42.39,42.34,42.39,305800.0,30.653,30.6819,30.6457,30.6819,305800.0
2014-05-14 10:30:00,42.38,42.44,42.37,42.42,434200.0,30.6747,30.7181,30.6674,30.7036,434200.0
2014-05-14 10:40:00,42.41,42.47,42.41,42.47,306300.0,30.6964,30.7398,30.6964,30.7398,306300.0
2014-05-14 10:50:00,42.46,42.48,42.44,42.46,361000.0,30.7326,30.7471,30.7181,30.7326,361000.0
2014-05-14 11:00:00,42.46,42.47,42.44,42.46,279900.0,30.7326,30.7398,30.7181,30.7326,279900.0
2014-05-14 11:10:00,42.47,42.51,42.47,42.51,451800.0,30.7398,30.7688,30.7398,30.7688,451800.0
2014-05-14 11:20:00,42.5,42.54,42.5,42.53,264600.0,30.7615,30.7905,30.7615,30.7833,264600.0
2014-05-14 11:30:00,42.53,42.56,42.52,42.55,230000.0,30.7833,30.805,30.776,30.7977,230000.0
2014-05-14 11:40:00,42.56,42.57,42.54,42.55,245200.0,30.805,30.8122,30.7905,30.7977,245200.0
2014-05-14 11:50:00,42.55,42.57,42.54,42.55,126100.0,30.7977,30.8122,30.7905,30.7977,126100.0
2014-05-14 12:00:00,42.55,42.57,42.54,42.56,103300.0,30.7977,30.8122,30.7905,30.805,103300.0
2014-05-14 12:10:00,42.55,42.56,42.53,42.54,48600.0,30.7977,30.805,30.7833,30.7905,48600.0
2014-05-14 12:20:00,42.54,42.56,42.53,42.54,84500.0,30.7905,30.805,30.7833,30.7905,84500.0
2014-05-14 12:30:00,42.54,42.54,42.5,42.5,62800.0,30.7905,30.7905,30.7615,30.7615,62800.0
2014-05-14 12:40:00,42.5,42.52,42.5,42.52,73300.0,30.7615,30.776,30.7615,30.776,73300.0
2014-05-14 12:50:00,42.52,42.52,42.5,42.52,3587600.0,30.776,30.776,30.7615,30.776,3587600.0
2014-05-14 13:00:00,42.52,42.55,42.51,42.55,150600.0,30.776,30.7977,30.7688,30.7977,150600.0
2014-05-14 13:10:00,42.55,42.58,42.54,42.58,587100.0,30.7977,30.8194,30.7905,30.8194,587100.0
2014-05-14 13:20:00,42.57,42.59,42.57,42.59,282800.0,30.8122,30.8267,30.8122,30.8267,282800.0
2014-05-14 13:30:00,42.58,42.58,42.54,42.55,147100.0,30.8194,30.8194,30.7905,30.7977,147100.0
2014-05-14 13:40:00,42.55,42.57,42.53,42.57,92600.0,30.7977,30.8122,30.7833,30.8122,92600.0
2014-05-14 13:50:00,42.57,42.57,42.55,42.57,67600.0,30.8122,30.8122,30.7977,30.8122,67600.0
2014-05-14 14:00:00,42.57,42.58,42.55,42.55,288000.0,30.8122,30.8194,30.7977,30.7977,288000.0
2014-05-14 14:10:00,42.55,42.55,42.52,42.52,149700.0,30.7977,30.7977,30.776,30.776,149700.0
2014-05-14 14:20:00,42.53,42.54,42.5,42.5,103100.0,30.7833,30.7905,30.7615,30.7615,103100.0
2014-05-14 14:30:00,42.51,42.52,42.49,42.5,89400.0,30.7688,30.776,30.7543,30.7615,89400.0
2014-05-14 14:40:00,42.5,42.51,42.45,42.46,219700.0,30.7615,30.7688,30.7253,30.7326,219700.0
2014-05-14 14:50:00,42.46,42.46,42.44,42.44,360100.0,30.7326,30.7326,30.7181,30.7181,360100.0
2014-05-14 15:00:00,42.44,42.46,42.42,42.42,461000.0,30.7181,30.7326,30.7036,30.7036,461000.0
2014-05-14 15:10:00,42.42,42.45,42.42,42.45,286800.0,30.7036,30.7253,30.7036,30.7253,286800.0
2014-05-14 15:20:00,42.45,42.46,42.44,42.45,256100.0,30.7253,30.7326,30.7181,30.7253,256100.0
2014-05-14 15:30:00,42.44,42.45,42.37,42.38,261900.0,30.7181,30.7253,30.6674,30.6747,261900.0
2014-05-14 15:40:00,42.37,42.43,42.37,42.43,660000.0,30.6674,30.7109,30.6674,30.7109,660000.0
2014-05-14 15:50:00,42.43,42.48,42.42,42.47,1649500.0,30.7109,30.7471,30.7036,30.7398,1649500.0
2014-05-15 09:30:00,42.41,42.41,42.31,42.32,610900.0,30.6964,30.6964,30.624,30.6313,610900.0
2014-05-15 09:40:00,42.31,42.32,42.22,42.23,231600.0,30.624,30.6313,30.5589,30.5661,231600.0
2014-05-15 09:50:00,42.23,42.24,42.15,42.19,352900.0,30.5661,30.5733,30.5082,30.5372,352900.0
2014-05-15 10:00:00,42.18,42.18,42.05,42.06,874900.0,30.5299,30.5299,30.4358,30.4431,874900.0
2014-05-15 10:10:00,42.06,42.06,41.98,42.05,599400.0,30.4431,30.4431,30.3852,30.4358,599400.0
2014-05-15 10:20:00,42.05,42.11,42.04,42.08,590800.0,30.4358,30.4793,30.4286,30.4575,590800.0
2014-05-15 10:30:00,42.09,42.11,42.06,42.07,351500.0,30.4648,30.4793,30.4431,30.4503,351500.0
2014-05-15 10:40:00,42.06,42.12,42.05,42.06,264800.0,30.4431,30.4865,30.4358,30.4431,264800.0
2014-05-15 10:50:00,42.06,42.09,42.05,42.08,119500.0,30.4431,30.4648,30.4358,30.4575,119500.0
2014-05-15 11:00:00,42.08,42.09,42.02,42.02,215000.0,30.4575,30.4648,30.4141,30.4141,215000.0
2014-05-15 11:10:00,42.02,42.04,41.95,41.97,365900.0,30.4141,30.4286,30.3634,30.3779,365900.0
2014-05-15 11:20:00,41.97,41.98,41.92,41.95,147400.0,30.3779,30.3852,30.3417,30.3634,147400.0
2014-05-15 11:30:00,41.95,42.02,41.94,42.02,473300.0,30.3634,30.4141,30.3562,30.4141,473300.0
2014-05-15 11:40:00,42.01,42.02,41.95,41.97,545000.0,30.4069,30.4141,30.3634,30.3779,545000.0
2014-05-15 11:50:00,41.96,41.98,41.88,41.9,270500.0,30.3707,30.3852,30.3128,30.3273,270500.0
2014-05-15 12:00:00,41.9,41.98,41.89,41.97,268600.0,30.3273,30.3852,30.32,30.3779,268600.0
2014-05-15 12:10:00,41.98,41.98,41.96,41.97,93500.0,30.3852,30.3852,30.3707,30.3779,93500.0
2014-05-15 12:20:00,41.98,41.99,41.95,41.99,93600.0,30.3852,30.3924,30.3634,30.3924,93600.0
2014-05-15 12:30:00,41.98,42.05,41.97,42.04,187300.0,30.3852,30.4358,30.3779,30.4286,187300.0
2014-05-15 12:40:00,42.04,42.04,42.01,42.02,102800.0,30.4286,30.4286,30.4069,30.4141,102800.0
2014-05-15 12:50:00,42.02,42.06,42.02,42.05,110900.0,30.4141,30.4431,30.4141,30.4358,110900.0
2014-05-15 13:00:00,42.05,42.05,42.01,42.01,212600.0,30.4358,30.4358,30.4069,30.4069,212600.0
2014-05-15 13:10:00,42.01,42.02,41.99,42.0,72300.0,30.4069,30.4141,30.3924,30.3996,72300.0
2014-05-15 13:20:00,42.01,42.02,41.97,41.97,87900.0,30.4069,30.4141,30.3779,30.3779,87900.0
2014-05-15 13:30:00,41.98,41.99,41.96,41.98,83200.0,30.3852,30.3924,30.3707,30.3852,83200.0
2014-05-15 13:40:00,41.97,41.97,41.94,41.95,64100.0,30.3779,30.3779,30.3562,30.3634,64100.0
2014-05-15 13:50:00,41.94,41.98,41.94,41.98,156700.0,30.3562,30.3852,30.3562,30.3852,156700.0
2014-05-15 14:00:00,41.98,42.06,41.97,42.05,325700.0,30.3852,30.4431,30.3779,30.4358,325700.0
2014-05-15 14:10:00,42.05,42.07,41.98,41.98,236000.0,30.4358,30.4503,30.3852,30.3852,236000.0
2014-05-15 14:20:00,41.98,42.03,41.95,42.02,249300.0,30.3852,30.4213,30.3634,30.4141,249300.0
2014-05-15 14:30:00,42.02,42.08,42.02,42.06,132600.0,30.4141,30.4575,30.4141,30.4431,132600.0
2014-05-15 14:40:00,42.06,42.07,42.04,42.06,77200.0,30.4431,30.4503,30.4286,30.4431,77200.0
2014-05-15 14:50:00,42.07,42.09,42.06,42.06,130100.0,30.4503,30.4648,30.4431,30.4431,130100.0
2014-05-15 15:00:00,42.07,42.08,42.02,42.06,145800.0,30.4503,30.4575,30.4141,30.4431,145800.0
2014-05-15 15:10:00,42.05,42.07,42.04,42.04,92000.0,30.4358,30.4503,30.4286,30.4286,92000.0
2014-05-15 15:20:00,42.05,42.06,42.02,42.03,151400.0,30.4358,30.4431,30.4141,30.4213,151400.0
2014-05-15 15:30:00,42.04,42.09,42.01,42.08,269300.0,30.4286,30.4648,30.4069,30.4575,269300.0
2014-05-15 15:40:00,42.08,42.09,42.05,42.06,182000.0,30.4575,30.4648,30.4358,30.4431,182000.0
2014-05-15 15:50:00,42.07,42.08,42.04,42.08,803300.0,30.4503,30.4575,30.4286,30.4575,803300.0
2014-05-16 09:30:00,42.4,42.44,42.31,42.34,486500.0,30.6892,30.7181,30.624,30.6457,486500.0
2014-05-16 09:40:00,42.34,42.35,42.28,42.3,1494600.0,30.6457,30.653,30.6023,30.6168,1494600.0
2014-05-16 09:50:00,42.31,42.38,42.3,42.37,956000.0,30.624,30.6747,30.6168,30.6674,956000.0
2014-05-16 10:00:00,42.38,42.4,42.31,42.32,658400.0,30.6747,30.6892,30.624,30.6313,658400.0
2014-05-16 10:10:00,42.31,42.47,42.31,42.46,1145600.0,30.624,30.7398,30.624,30.7326,1145600.0
2014-05-16 10:20:00,42.45,42.47,42.44,42.44,405300.0,30.7253,30.7398,30.7181,30.7181,405300.0
2014-05-16 10:30:00,42.44,42.55,42.44,42.55,425100.0,30.7181,30.7977,30.7181,30.7977,425100.0
2014-05-16 10:40:00,42.55,42.55,42.51,42.53,533500.0,30.7977,30.7977,30.7688,30.7833,533500.0
2014-05-16 10:50:00,42.53,42.55,42.5,42.5,440500.0,30.7833,30.7977,30.7615,30.7615,440500.0
2014-05-16 11:00:00,42.5,42.51,42.46,42.51,123100.0,30.7615,30.7688,30.7326,30.7688,123100.0
2014-05-16 11:10:00,42.5,42.55,42.5,42.55,92000.0,30.7615,30.7977,30.7615,30.7977,92000.0
2014-05-16 11:20:00,42.55,42.56,42.53,42.55,223100.0,30.7977,30.805,30.7833,30.7977,223100.0
2014-05-16 11:30:00,42.56,42.58,42.56,42.57,185800.0,30.805,30.8194,30.805,30.8122,185800.0
2014-05-16 11:40:00,42.57,42.57,42.55,42.56,92300.0,30.8122,30.8122,30.7977,30.805,92300.0
2014-05-16 11:50:00,42.56,42.57,42.53,42.56,109800.0,30.805,30.8122,30.7833,30.805,109800.0
2014-05-16 12:00:00,42.55,42.57,42.54,42.55,92300.0,30.7977,30.8122,30.7905,30.7977,92300.0
2014-05-16 12:10:00,42.56,42.58,42.55,42.57,118100.0,30.805,30.8194,30.7977,30.8122,118100.0
2014-05-16 12:20:00,42.58,42.58,42.55,42.57,125300.0,30.8194,30.8194,30.7977,30.8122,125300.0
2014-05-16 12:30:00,42.57,42.58,42.55,42.58,57500.0,30.8122,30.8194,30.7977,30.8194,57500.0
2014-05-16 12:40:00,42.57,42.57,42.53,42.54,57200.0,30.8122,30.8122,30.7833,30.7905,57200.0
2014-05-16 12:50:00,42.54,42.55,42.51,42.54,85400.0,30.7905,30.7977,30.7688,30.7905,85400.0
2014-05-16 13:00:00,42.54,42.54,42.47,42.49,110000.0,30.7905,30.7905,30.7398,30.7543,110000.0
2014-05-16 13:10:00,42.5,42.51,42.49,42.51,77100.0,30.7615,30.7688,30.7543,30.7688,77100.0
2014-05-16 13:20:00,42.5,42.52,42.49,42.51,85300.0,30.7615,30.776,30.7543,30.7688,85300.0
2014-05-16 13:30:00,42.5,42.53,42.5,42.52,78000.0,30.7615,30.7833,30.7615,30.776,78000.0
2014-05-16 13:40:00,42.51,42.53,42.5,42.52,113600.0,30.7688,30.7833,30.7615,30.776,113600.0
2014-05-16 13:50:00,42.51,42.52,42.51,42.51,31500.0,30.7688,30.776,30.7688,30.7688,31500.0
2014-05-16 14:00:00,42.52,42.52,42.49,42.52,80200.0,30.776,30.776,30.7543,30.776,80200.0
2014-05-16 14:10:00,42.52,42.53,42.51,42.52,57300.0,30.776,30.7833,30.7688,30.776,57300.0
2014-05-16 14:20:00,42.53,42.53,42.52,42.52,96400.0,30.7833,30.7833,30.776,30.776,96400.0
2014-05-16 14:30:00,42.53,42.53,42.52,42.53,26300.0,30.7833,30.7833,30.776,30.7833,26300.0
2014-05-16 14:40:00,42.53,42.56,42.52,42.56,191300.0,30.7833,30.805,30.776,30.805,191300.0
2014-05-16 14:50:00,42.55,42.66,42.55,42.66,353000.0,30.7977,30.8773,30.7977,30.8773,353000.0
2014-05-16 15:00:00,42.66,42.67,42.63,42.66,309300.0,30.8773,30.8846,30.8556,30.8773,309300.0
2014-05-16 15:10:00,42.66,42.68,42.65,42.65,184100.0,30.8773,30.8918,30.8701,30.8701,184100.0
2014-05-16 15:20:00,42.65,42.66,42.62,42.63,275000.0,30.8701,30.8773,30.8484,30.8556,275000.0
2014-05-16 15:30:00,42.63,42.68,42.63,42.65,263200.0,30.8556,30.8918,30.8556,30.8701,263200.0
2014-05-16 15:40:00,42.65,42.67,42.64,42.64,238900.0,30.8701,30.8846,30.8629,30.8629,238900.0
2014-05-16 15:50:00,42.65,42.65,42.59,42.59,1060000.0,30.8701,30.8701,30.8267,30.8267,1060000.0
2014-05-19 09:30:00,42.56,42.59,42.54,42.57,329100.0,30.805,30.8267,30.7905,30.8122,329100.0
2014-05-19 09:40:00,42.56,42.63,42.56,42.59,286600.0,30.805,30.8556,30.805,30.8267,286600.0
2014-05-19 09:50:00,42.59,42.6,42.57,42.6,180800.0,30.8267,30.8339,30.8122,30.8339,180800.0
2014-05-19 10:00:00,42.59,42.61,42.55,42.57,218700.0,30.8267,30.8412,30.7977,30.8122,218700.0
2014-05-19 10:10:00,42.57,42.6,42.53,42.59,168800.0,30.8122,30.8339,30.7833,30.8267,168800.0
2014-05-19 10:20:00,42.59,42.63,42.59,42.62,219500.0,30.8267,30.8556,30.8267,30.8484,219500.0
2014-05-19 10:30:00,42.62,42.62,42.59,42.59,353500.0,30.8484,30.8484,30.8267,30.8267,353500.0
2014-05-19 10:40:00,42.59,42.61,42.56,42.56,364100.0,30.8267,30.8412,30.805,30.805,364100.0
2014-05-19 10:50:00,42.57,42.59,42.57,42.59,145600.0,30.8122,30.8267,30.8122,30.8267,145600.0
2014-05-19 11:00:00,42.59,42.63,42.58,42.63,177300.0,30.8267,30.8556,30.8194,30.8556,177300.0
2014-05-19 11:10:00,42.63,42.66,42.63,42.63,150800.0,30.8556,30.8773,30.8556,30.8556,150800.0
2014-05-19 11:20:00,42.63,42.64,42.61,42.63,127700.0,30.8556,30.8629,30.8412,30.8556,127700.0
2014-05-19 11:30:00,42.63,42.64,42.62,42.63,122800.0,30.8556,30.8629,30.8484,30.8556,122800.0
2014-05-19 11:40:00,42.64,42.66,42.64,42.65,104300.0,30.8629,30.8773,30.8629,30.8701,104300.0
2014-05-19 11:50:00,42.65,42.68,42.64,42.67,117200.0,30.8701,30.8918,30.8629,30.8846,117200.0
2014-05-19 12:00:00,42.67,42.7,42.67,42.69,102600.0,30.8846,30.9063,30.8846,30.8991,102600.0
2014-05-19 12:10:00,42.69,42.7,42.66,42.68,317300.0,30.8991,30.9063,30.8773,30.8918,317300.0
2014-05-19 12:20:00,42.68,42.69,42.66,42.67,108600.0,30.8918,30.8991,30.8773,30.8846,108600.0
2014-05-19 12:30:00,42.67,42.67,42.62,42.63,106500.0,30.8846,30.8846,30.8484,30.8556,106500.0
2014-05-19 12:40:00,42.64,42.66,42.63,42.64,88900.0,30.8629,30.8773,30.8556,30.8629,88900.0
2014-05-19 12:50:00,42.64,42.66,42.64,42.64,67200.0,30.8629,30.8773,30.8629,30.8629,67200.0
2014-05-19 13:00:00,42.65,42.66,42.64,42.65,39400.0,30.8701,30.8773,30.8629,30.8701,39400.0
2014-05-19 13:10:00,42.65,42.67,42.64,42.64,80100.0,30.8701,30.8846,30.8629,30.8629,80100.0
2014-05-19 13:20:00,42.65,42.66,42.63,42.63,61600.0,30.8701,30.8773,30.8556,30.8556,61600.0
2014-05-19 13:30:00,42.64,42.65,42.62,42.62,69500.0,30.8629,30.8701,30.8484,30.8484,69500.0
2014-05-19 13:40:00,42.63,42.65,42.63,42.65,62300.0,30.8556,30.8701,30.8556,30.8701,62300.0
2014-05-19 13:50:00,42.65,42.67,42.65,42.66,49800.0,30.8701,30.8846,30.8701,30.8773,49800.0
2014-05-19 14:00:00,42.66,42.68,42.63,42.63,104600.0,30.8773,30.8918,30.8556,30.8556,104600.0
2014-05-19 14:10:00,42.63,42.65,42.62,42.65,96800.0,30.8556,30.8701,30.8484,30.8701,96800.0
2014-05-19 14:20:00,42.64,42.66,42.63,42.64,124900.0,30.8629,30.8773,30.8556,30.8629,124900.0
2014-05-19 14:30:00,42.64,42.66,42.63,42.65,109200.0,30.8629,30.8773,30.8556,30.8701,109200.0
2014-05-19 14:40:00,42.64,42.65,42.63,42.64,77900.0,30.8629,30.8701,30.8556,30.8629,77900.0
2014-05-19 14:50:00,42.64,42.65,42.62,42.63,128600.0,30.8629,30.8701,30.8484,30.8556,128600.0
2014-05-19 15:00:00,42.64,42.65,42.63,42.64,98100.0,30.8629,30.8701,30.8556,30.8629,98100.0
2014-05-19 15:10:00,42.64,42.64,42.59,42.61,103100.0,30.8629,30.8629,30.8267,30.8412,103100.0
2014-05-19 15:20:00,42.61,42.67,42.61,42.67,150700.0,30.8412,30.8846,30.8412,30.8846,150700.0
2014-05-19 15:30:00,42.66,42.67,42.65,42.66,129900.0,30.8773,30.8846,30.8701,30.8773,129900.0
2014-05-19 15:40:00,42.66,42.67,42.65,42.65,179400.0,30.8773,30.8846,30.8701,30.8701,179400.0
2014-05-19 15:50:00,42.65,42.66,42.62,42.62,637800.0,30.8701,30.8773,30.8484,30.8484,637800.0
2014-05-20 09:30:00,42.41,42.44,42.35,42.36,730500.0,30.6964,30.7181,30.653,30.6602,730500.0
2014-05-20 09:40:00,42.36,42.4,42.35,42.37,601800.0,30.6602,30.6892,30.653,30.6674,601800.0
2014-05-20 09:50:00,42.37,42.38,42.31,42.32,389500.0,30.6674,30.6747,30.624,30.6313,389500.0
2014-05-20 10:00:00,42.32,42.35,42.31,42.34,220800.0,30.6313,30.653,30.624,30.6457,220800.0
2014-05-20 10:10:00,42.34,42.4,42.34,42.39,162100.0,30.6457,30.6892,30.6457,30.6819,162100.0
2014-05-20 10:20:00,42.39,42.4,42.36,42.36,124200.0,30.6819,30.6892,30.6602,30.6602,124200.0
2014-05-20 10:30:00,42.36,42.43,42.36,42.4,293600.0,30.6602,30.7109,30.6602,30.6892,293600.0
2014-05-20 10:40:00,42.41,42.43,42.38,42.38,213700.0,30.6964,30.7109,30.6747,30.6747,213700.0
2014-05-20 10:50:00,42.38,42.48,42.38,42.47,200300.0,30.6747,30.7471,30.6747,30.7398,200300.0
2014-05-20 11:00:00,42.47,42.48,42.45,42.47,175800.0,30.7398,30.7471,30.7253,30.7398,175800.0
2014-05-20 11:10:00,42.47,42.5,42.45,42.49,117000.0,30.7398,30.7615,30.7253,30.7543,117000.0
2014-05-20 11:20:00,42.5,42.52,42.48,42.49,115200.0,30.7615,30.776,30.7471,30.7543,115200.0
2014-05-20 11:30:00,42.49,42.53,42.49,42.53,119900.0,30.7543,30.7833,30.7543,30.7833,119900.0
2014-05-20 11:40:00,42.52,42.55,42.52,42.55,112300.0,30.776,30.7977,30.776,30.7977,112300.0
2014-05-20 11:50:00,42.54,42.55,42.51,42.51,121100.0,30.7905,30.7977,30.7688,30.7688,121100.0
2014-05-20 12:00:00,42.51,42.52,42.45,42.47,180700.0,30.7688,30.776,30.7253,30.7398,180700.0
2014-05-20 12:10:00,42.47,42.48,42.42,42.47,182300.0,30.7398,30.7471,30.7036,30.7398,182300.0
2014-05-20 12:20:00,42.46,42.48,42.43,42.44,123300.0,30.7326,30.7471,30.7109,30.7181,123300.0
2014-05-20 12:30:00,42.43,42.44,42.39,42.4,189000.0,30.7109,30.7181,30.6819,30.6892,189000.0
2014-05-20 12:40:00,42.4,42.41,42.38,42.4,163200.0,30.6892,30.6964,30.6747,30.6892,163200.0
2014-05-20 12:50:00,42.4,42.41,42.37,42.39,180000.0,30.6892,30.6964,30.6674,30.6819,180000.0
2014-05-20 13:00:00,42.39,42.42,42.38,42.39,180300.0,30.6819,30.7036,30.6747,30.6819,180300.0
2014-05-20 13:10:00,42.38,42.39,42.3,42.32,314000.0,30.6747,30.6819,30.6168,30.6313,314000.0
2014-05-20 13:20:00,42.31,42.34,42.3,42.34,115900.0,30.624,30.6457,30.6168,30.6457,115900.0
2014-05-20 13:30:00,42.33,42.34,42.3,42.3,77400.0,30.6385,30.6457,30.6168,30.6168,77400.0
2014-05-20 13:40:00,42.3,42.3,42.19,42.2,214100.0,30.6168,30.6168,30.5372,30.5444,214100.0
2014-05-20 13:50:00,42.19,42.24,42.18,42.23,211800.0,30.5372,30.5733,30.5299,30.5661,211800.0
2014-05-20 14:00:00,42.23,42.26,42.23,42.23,248000.0,30.5661,30.5878,30.5661,30.5661,248000.0
2014-05-20 14:10:00,42.24,42.26,42.24,42.26,362300.0,30.5733,30.5878,30.5733,30.5878,362300.0
2014-05-20 14:20:00,42.26,42.26,42.19,42.2,222800.0,30.5878,30.5878,30.5372,30.5444,222800.0
2014-05-20 14:30:00,42.19,42.2,42.15,42.16,156500.0,30.5372,30.5444,30.5082,30.5154,156500.0
2014-05-20 14:40:00,42.15,42.19,42.15,42.18,280400.0,30.5082,30.5372,30.5082,30.5299,280400.0
2014-05-20 14:50:00,42.17,42.18,42.14,42.14,154300.0,30.5227,30.5299,30.501,30.501,154300.0
2014-05-20 15:00:00,42.14,42.21,42.12,42.2,344700.0,30.501,30.5516,30.4865,30.5444,344700.0
2014-05-20 15:10:00,42.2,42.22,42.17,42.18,246000.0,30.5444,30.5589,30.5227,30.5299,246000.0
2014-05-20 15:20:00,42.19,42.24,42.18,42.23,130600.0,30.5372,30.5733,30.5299,30.5661,130600.0
2014-05-20 15:30:00,42.23,42.3,42.22,42.27,262600.0,30.5661,30.6168,30.5589,30.5951,262600.0
2014-05-20 15:40:00,42.28,42.3,42.26,42.27,1326200.0,30.6023,30.6168,30.5878,30.5951,1326200.0
2014-05-20 15:50:00,42.28,42.29,42.25,42.26,697900.0,30.6023,30.6095,30.5806,30.5878,697900.0
2014-05-21 09:30:00,42.46,42.59,42.46,42.51,652200.0,30.7326,30.8267,30.7326,30.7688,652200.0
2014-05-21 09:40:00,42.5,42.54,42.46,42.5,467600.0,30.7615,30.7905,30.7326,30.7615,467600.0
2014-05-21 09:50:00,42.5,42.54,42.48,42.48,370200.0,30.7615,30.7905,30.7471,30.7471,370200.0
2014-05-21 10:00:00,42.48,42.54,42.48,42.52,152900.0,30.7471,30.7905,30.7471,30.776,152900.0
2014-05-21 10:10:00,42.52,42.53,42.51,42.52,96700.0,30.776,30.7833,30.7688,30.776,96700.0
2014-05-21 10:20:00,42.53,42.54,42.52,42.52,191200.0,30.7833,30.7905,30.776,30.776,191200.0
2014-05-21 10:30:00,42.52,42.58,42.52,42.57,333200.0,30.776,30.8194,30.776,30.8122,333200.0
2014-05-21 10:40:00,42.57,42.58,42.54,42.55,119500.0,30.8122,30.8194,30.7905,30.7977,119500.0
2014-05-21 10:50:00,42.54,42.58,42.54,42.54,214700.0,30.7905,30.8194,30.7905,30.7905,214700.0
2014-05-21 11:00:00,42.55,42.57,42.54,42.57,128500.0,30.7977,30.8122,30.7905,30.8122,128500.0
2014-05-21 11:10:00,42.56,42.58,42.53,42.54,169500.0,30.805,30.8194,30.7833,30.7905,169500.0
2014-05-21 11:20:00,42.53,42.54,42.48,42.51,218100.0,30.7833,30.7905,30.7471,30.7688,218100.0
2014-05-21 11:30:00,42.51,42.53,42.51,42.52,365500.0,30.7688,30.7833,30.7688,30.776,365500.0
2014-05-21 11:40:00,42.52,42.53,42.5,42.51,316600.0,30.776,30.7833,30.7615,30.7688,316600.0
2014-05-21 11:50:00,42.51,42.54,42.5,42.52,238800.0,30.7688,30.7905,30.7615,30.776,238800.0
2014-05-21 12:00:00,42.53,42.53,42.48,42.48,139800.0,30.7833,30.7833,30.7471,30.7471,139800.0
2014-05-21 12:10:00,42.48,42.5,42.48,42.5,136900.0,30.7471,30.7615,30.7471,30.7615,136900.0
2014-05-21 12:20:00,42.5,42.53,42.49,42.52,110000.0,30.7615,30.7833,30.7543,30.776,110000.0
2014-05-21 12:30:00,42.52,42.53,42.51,42.52,206200.0,30.776,30.7833,30.7688,30.776,206200.0
2014-05-21 12:40:00,42.52,42.55,42.51,42.54,163000.0,30.776,30.7977,30.7688,30.7905,163000.0
2014-05-21 12:50:00,42.55,42.56,42.54,42.55,91000.0,30.7977,30.805,30.7905,30.7977,91000.0
2014-05-21 13:00:00,42.55,42.56,42.54,42.55,187400.0,30.7977,30.805,30.7905,30.7977,187400.0
2014-05-21 13:10:00,42.56,42.56,42.54,42.55,155100.0,30.805,30.805,30.7905,30.7977,155100.0
2014-05-21 13:20:00,42.55,42.55,42.52,42.54,75100.0,30.7977,30.7977,30.776,30.7905,75100.0
2014-05-21 13:30:00,42.53,42.54,42.52,42.54,89700.0,30.7833,30.7905,30.776,30.7905,89700.0
2014-05-21 13:40:00,42.53,42.55,42.53,42.53,203400.0,30.7833,30.7977,30.7833,30.7833,203400.0
2014-05-21 13:50:00,42.53,42.56,42.53,42.54,191300.0,30.7833,30.805,30.7833,30.7905,191300.0
2014-05-21 14:00:00,42.55,42.61,42.54,42.56,474700.0,30.7977,30.8412,30.7905,30.805,474700.0
2014-05-21 14:10:00,42.55,42.57,42.52,42.57,391300.0,30.7977,30.8122,30.776,30.8122,391300.0
2014-05-21 14:20:00,42.57,42.6,42.56,42.59,255000.0,30.8122,30.8339,30.805,30.8267,255000.0
2014-05-21 14:30:00,42.59,42.6,42.57,42.58,293100.0,30.8267,30.8339,30.8122,30.8194,293100.0
2014-05-21 14:40:00,42.58,42.61,42.56,42.58,271800.0,30.8194,30.8412,30.805,30.8194,271800.0
2014-05-21 14:50:00,42.58,42.59,42.55,42.56,236500.0,30.8194,30.8267,30.7977,30.805,236500.0
2014-05-21 15:00:00,42.55,42.6,42.54,42.6,3073800.0,30.7977,30.8339,30.7905,30.8339,3073800.0
2014-05-21 15:10:00,42.6,42.63,42.59,42.59,1009800.0,30.8339,30.8556,30.8267,30.8267,1009800.0
2014-05-21 15:20:00,42.6,42.61,42.58,42.59,203700.0,30.8339,30.8412,30.8194,30.8267,203700.0
2014-05-21 15:30:00,42.59,42.59,42.56,42.57,251700.0,30.8267,30.8267,30.805,30.8122,251700.0
2014-05-21 15:40:00,42.57,42.59,42.56,42.58,216400.0,30.8122,30.8267,30.805,30.8194,216400.0
2014-05-21 15:50:00,42.58,42.58,42.55,42.57,1230200.0,30.8194,30.8194,30.7977,30.8122,1230200.0
2014-05-22 09:30:00,42.83,42.86,42.76,42.83,879600.0,31.0004,31.0221,30.9497,31.0004,879600.0
2014-05-22 09:40:00,42.83,42.87,42.8,42.87,392900.0,31.0004,31.0293,30.9787,31.0293,392900.0
2014-05-22 09:50:00,42.87,42.89,42.81,42.83,336100.0,31.0293,31.0438,30.9859,31.0004,336100.0
2014-05-22 10:00:00,42.83,42.86,42.8,42.83,858800.0,31.0004,31.0221,30.9787,31.0004,858800.0
2014-05-22 10:10:00,42.82,42.88,42.8,42.87,431700.0,30.9932,31.0366,30.9787,31.0293,431700.0
2014-05-22 10:20:00,42.87,42.89,42.85,42.86,277700.0,31.0293,31.0438,31.0149,31.0221,277700.0
2014-05-22 10:30:00,42.86,42.88,42.83,42.84,182800.0,31.0221,31.0366,31.0004,31.0076,182800.0
2014-05-22 10:40:00,42.84,42.84,42.81,42.84,191100.0,31.0076,31.0076,30.9859,31.0076,191100.0
2014-05-22 10:50:00,42.84,42.84,42.79,42.81,266500.0,31.0076,31.0076,30.9714,30.9859,266500.0
2014-05-22 11:00:00,42.81,42.87,42.77,42.78,397800.0,30.9859,31.0293,30.957,30.9642,397800.0
2014-05-22 11:10:00,42.78,42.8,42.77,42.77,240500.0,30.9642,30.9787,30.957,30.957,240500.0
2014-05-22 11:20:00,42.77,42.81,42.77,42.8,240400.0,30.957,30.9859,30.957,30.9787,240400.0
2014-05-22 11:30:00,42.81,42.82,42.78,42.79,161100.0,30.9859,30.9932,30.9642,30.9714,161100.0
2014-05-22 11:40:00,42.79,42.8,42.77,42.8,96500.0,30.9714,30.9787,30.957,30.9787,96500.0
2014-05-22 11:50:00,42.8,42.84,42.79,42.83,102300.0,30.9787,31.0076,30.9714,31.0004,102300.0
2014-05-22 12:00:00,42.83,42.85,42.83,42.84,58400.0,31.0004,31.0149,31.0004,31.0076,58400.0
2014-05-22 12:10:00,42.83,42.84,42.81,42.82,74500.0,31.0004,31.0076,30.9859,30.9932,74500.0
2014-05-22 12:20:00,42.82,42.83,42.81,42.82,62800.0,30.9932,31.0004,30.9859,30.9932,62800.0
2014-05-22 12:30:00,42.83,42.83,42.82,42.83,30600.0,31.0004,31.0004,30.9932,31.0004,30600.0
2014-05-22 12:40:00,42.83,42.85,42.82,42.84,132700.0,31.0004,31.0149,30.9932,31.0076,132700.0
2014-05-22 12:50:00,42.83,42.83,42.82,42.83,29400.0,31.0004,31.0004,30.9932,31.0004,29400.0
2014-05-22 13:00:00,42.83,42.84,42.81,42.82,90000.0,31.0004,31.0076,30.9859,30.9932,90000.0
2014-05-22 13:10:00,42.83,42.83,42.81,42.82,41200.0,31.0004,31.0004,30.9859,30.9932,41200.0
2014-05-22 13:20:00,42.82,42.84,42.81,42.84,55900.0,30.9932,31.0076,30.9859,31.0076,55900.0
2014-05-22 13:30:00,42.84,42.85,42.83,42.84,83200.0,31.0076,31.0149,31.0004,31.0076,83200.0
2014-05-22 13:40:00,42.85,42.86,42.84,42.85,83000.0,31.0149,31.0221,31.0076,31.0149,83000.0
2014-05-22 13:50:00,42.84,42.86,42.84,42.84,67900.0,31.0076,31.0221,31.0076,31.0076,67900.0
2014-05-22 14:00:00,42.84,42.85,42.83,42.83,69400.0,31.0076,31.0149,31.0004,31.0004,69400.0
2014-05-22 14:10:00,42.84,42.84,42.82,42.83,58300.0,31.0076,31.0076,30.9932,31.0004,58300.0
2014-05-22 14:20:00,42.82,42.84,42.82,42.84,35900.0,30.9932,31.0076,30.9932,31.0076,35900.0
2014-05-22 14:30:00,42.84,42.85,42.82,42.83,125700.0,31.0076,31.0149,30.9932,31.0004,125700.0
2014-05-22 14:40:00,42.82,42.84,42.82,42.83,55400.0,30.9932,31.0076,30.9932,31.0004,55400.0
2014-05-22 14:50:00,42.82,42.84,42.82,42.83,150100.0,30.9932,31.0076,30.9932,31.0004,150100.0
2014-05-22 15:00:00,42.83,42.84,42.8,42.83,190900.0,31.0004,31.0076,30.9787,31.0004,190900.0
2014-05-22 15:10:00,42.83,42.87,42.82,42.85,123100.0,31.0004,31.0293,30.9932,31.0149,123100.0
2014-05-22 15:20:00,42.85,42.87,42.84,42.86,181800.0,31.0149,31.0293,31.0076,31.0221,181800.0
2014-05-22 15:30:00,42.86,42.88,42.85,42.85,126300.0,31.0221,31.0366,31.0149,31.0149,126300.0
2014-05-22 15:40:00,42.86,42.88,42.85,42.87,148700.0,31.0221,31.0366,31.0149,31.0293,148700.0
2014-05-22 15:50:00,42.87,42.91,42.86,42.89,701800.0,31.0293,31.0583,31.0221,31.0438,701800.0
2014-05-23 09:30:00,42.91,43.0,42.9,42.97,1061000.0,31.0583,31.1234,31.0511,31.1017,1061000.0
2014-05-23 09:40:00,42.97,43.0,42.95,42.95,378300.0,31.1017,31.1234,31.0872,31.0872,378300.0
2014-05-23 09:50:00,42.95,42.96,42.93,42.94,516700.0,31.0872,31.0945,31.0728,31.08,516700.0
2014-05-23 10:00:00,42.94,42.96,42.91,42.92,2283000.0,31.08,31.0945,31.0583,31.0655,2283000.0
2014-05-23 10:10:00,42.92,42.95,42.91,42.94,968000.0,31.0655,31.0872,31.0583,31.08,968000.0
2014-05-23 10:20:00,42.95,42.97,42.93,42.96,712300.0,31.0872,31.1017,31.0728,31.0945,712300.0
2014-05-23 10:30:00,42.96,42.99,42.95,42.98,219000.0,31.0945,31.1162,31.0872,31.109,219000.0
2014-05-23 10:40:00,42.98,42.99,42.97,42.98,188400.0,31.109,31.1162,31.1017,31.109,188400.0
2014-05-23 10:50:00,42.98,42.98,42.96,42.97,135000.0,31.109,31.109,31.0945,31.1017,135000.0
2014-05-23 11:00:00,42.97,42.99,42.96,42.97,191600.0,31.1017,31.1162,31.0945,31.1017,191600.0
2014-05-23 11:10:00,42.98,43.01,42.97,43.0,228700.0,31.109,31.1307,31.1017,31.1234,228700.0
2014-05-23 11:20:00,43.01,43.02,42.96,42.97,370400.0,31.1307,31.1379,31.0945,31.1017,370400.0
2014-05-23 11:30:00,42.96,42.99,42.96,42.99,143100.0,31.0945,31.1162,31.0945,31.1162,143100.0
2014-05-23 11:40:00,42.99,43.01,42.98,42.99,194100.0,31.1162,31.1307,31.109,31.1162,194100.0
2014-05-23 11:50:00,43.0,43.01,42.98,42.99,660000.0,31.1234,31.1307,31.109,31.1162,660000.0
2014-05-23 12:00:00,42.99,43.02,42.98,43.01,189100.0,31.1162,31.1379,31.109,31.1307,189100.0
2014-05-23 12:10:00,43.0,43.01,42.99,43.0,81400.0,31.1234,31.1307,31.1162,31.1234,81400.0
2014-05-23 12:20:00,43.0,43.0,42.99,43.0,109300.0,31.1234,31.1234,31.1162,31.1234,109300.0
2014-05-23 12:30:00,43.0,43.01,42.99,43.0,101800.0,31.1234,31.1307,31.1162,31.1234,101800.0
2014-05-23 12:40:00,43.0,43.01,42.98,42.98,122700.0,31.1234,31.1307,31.109,31.109,122700.0
2014-05-23 12:50:00,42.98,43.0,42.98,42.98,149500.0,31.109,31.1234,31.109,31.109,149500.0
2014-05-23 13:00:00,42.98,42.99,42.97,42.98,305400.0,31.109,31.1162,31.1017,31.109,305400.0
2014-05-23 13:10:00,42.98,42.98,42.96,42.96,258500.0,31.109,31.109,31.0945,31.0945,258500.0
2014-05-23 13:20:00,42.97,42.97,42.96,42.97,110400.0,31.1017,31.1017,31.0945,31.1017,110400.0
2014-05-23 13:30:00,42.97,42.97,42.95,42.96,119900.0,31.1017,31.1017,31.0872,31.0945,119900.0
2014-05-23 13:40:00,42.96,42.97,42.94,42.95,168700.0,31.0945,31.1017,31.08,31.0872,168700.0
2014-05-23 13:50:00,42.95,42.95,42.93,42.94,165900.0,31.0872,31.0872,31.0728,31.08,165900.0
2014-05-23 14:00:00,42.94,42.94,42.91,42.92,775800.0,31.08,31.08,31.0583,31.0655,775800.0
2014-05-23 14:10:00,42.91,42.92,42.9,42.9,322600.0,31.0583,31.0655,31.0511,31.0511,322600.0
2014-05-23 14:20:00,42.91,42.91,42.89,42.9,189700.0,31.0583,31.0583,31.0438,31.0511,189700.0
2014-05-23 14:30:00,42.9,42.91,42.89,42.9,222800.0,31.0511,31.0583,31.0438,31.0511,222800.0
2014-05-23 14:40:00,42.9,42.9,42.88,42.88,410000.0,31.0511,31.0511,31.0366,31.0366,410000.0
2014-05-23 14:50:00,42.89,42.89,42.86,42.87,367800.0,31.0438,31.0438,31.0221,31.0293,367800.0
2014-05-23 15:00:00,42.87,42.88,42.86,42.88,168200.0,31.0293,31.0366,31.0221,31.0366,168200.0
2014-05-23 15:10:00,42.87,42.91,42.87,42.9,811300.0,31.0293,31.0583,31.0293,31.0511,811300.0
2014-05-23 15:20:00,42.9,42.91,42.9,42.91,273100.0,31.0511,31.0583,31.0511,31.0583,273100.0
2014-05-23 15:30:00,42.9,42.91,42.9,42.91,309800.0,31.0511,31.0583,31.0511,31.0583,309800.0
2014-05-23 15:40:00,42.91,42.91,42.9,42.9,369000.0,31.0583,31.0583,31.0511,31.0511,369000.0
2014-05-23 15:50:00,42.91,42.91,42.87,42.88,992800.0,31.0583,31.0583,31.0293,31.0366,992800.0
2014-05-27 09:30:00,42.75,42.81,42.72,42.77,657600.0,30.9425,30.9859,30.9208,30.957,657600.0
2014-05-27 09:40:00,42.77,42.78,42.73,42.73,476800.0,30.957,30.9642,30.928,30.928,476800.0
2014-05-27 09:50:00,42.73,42.76,42.72,42.73,466500.0,30.928,30.9497,30.9208,30.928,466500.0
2014-05-27 10:00:00,42.72,42.75,42.7,42.73,411400.0,30.9208,30.9425,30.9063,30.928,411400.0
2014-05-27 10:10:00,42.72,42.74,42.71,42.73,271500.0,30.9208,30.9352,30.9135,30.928,271500.0
2014-05-27 10:20:00,42.74,42.74,42.7,42.71,250500.0,30.9352,30.9352,30.9063,30.9135,250500.0
2014-05-27 10:30:00,42.71,42.71,42.59,42.59,343200.0,30.9135,30.9135,30.8267,30.8267,343200.0
2014-05-27 10:40:00,42.59,42.6,42.53,42.56,220300.0,30.8267,30.8339,30.7833,30.805,220300.0
2014-05-27 10:50:00,42.56,42.58,42.54,42.57,218000.0,30.805,30.8194,30.7905,30.8122,218000.0
2014-05-27 11:00:00,42.57,42.58,42.55,42.55,176200.0,30.8122,30.8194,30.7977,30.7977,176200.0
2014-05-27 11:10:00,42.55,42.56,42.47,42.47,223300.0,30.7977,30.805,30.7398,30.7398,223300.0
2014-05-27 11:20:00,42.47,42.48,42.42,42.42,912700.0,30.7398,30.7471,30.7036,30.7036,912700.0
2014-05-27 11:30:00,42.42,42.44,42.42,42.43,135300.0,30.7036,30.7181,30.7036,30.7109,135300.0
2014-05-27 11:40:00,42.43,42.44,42.39,42.41,213900.0,30.7109,30.7181,30.6819,30.6964,213900.0
2014-05-27 11:50:00,42.4,42.42,42.4,42.42,171500.0,30.6892,30.7036,30.6892,30.7036,171500.0
2014-05-27 12:00:00,42.41,42.42,42.37,42.39,820100.0,30.6964,30.7036,30.6674,30.6819,820100.0
2014-05-27 12:10:00,42.39,42.42,42.38,42.42,149200.0,30.6819,30.7036,30.6747,30.7036,149200.0
2014-05-27 12:20:00,42.42,42.45,42.4,42.4,252400.0,30.7036,30.7253,30.6892,30.6892,252400.0
2014-05-27 12:30:00,42.41,42.42,42.4,42.4,129000.0,30.6964,30.7036,30.6892,30.6892,129000.0
2014-05-27 12:40:00,42.4,42.41,42.4,42.41,71200.0,30.6892,30.6964,30.6892,30.6964,71200.0
2014-05-27 12:50:00,42.41,42.43,42.4,42.43,181100.0,30.6964,30.7109,30.6892,30.7109,181100.0
2014-05-27 13:00:00,42.43,42.44,42.42,42.44,111100.0,30.7109,30.7181,30.7036,30.7181,111100.0
2014-05-27 13:10:00,42.43,42.47,42.43,42.46,158500.0,30.7109,30.7398,30.7109,30.7326,158500.0
2014-05-27 13:20:00,42.46,42.47,42.44,42.45,91900.0,30.7326,30.7398,30.7181,30.7253,91900.0
2014-05-27 13:30:00,42.44,42.45,42.42,42.44,250000.0,30.7181,30.7253,30.7036,30.7181,250000.0
2014-05-27 13:40:00,42.45,42.46,42.43,42.45,153700.0,30.7253,30.7326,30.7109,30.7253,153700.0
2014-05-27 13:50:00,42.46,42.47,42.45,42.46,75500.0,30.7326,30.7398,30.7253,30.7326,75500.0
2014-05-27 14:00:00,42.45,42.48,42.45,42.48,80800.0,30.7253,30.7471,30.7253,30.7471,80800.0
2014-05-27 14:10:00,42.48,42.5,42.47,42.5,74900.0,30.7471,30.7615,30.7398,30.7615,74900.0
2014-05-27 14:20:00,42.5,42.52,42.49,42.51,110600.0,30.7615,30.776,30.7543,30.7688,110600.0
2014-05-27 14:30:00,42.52,42.52,42.5,42.51,126400.0,30.776,30.776,30.7615,30.7688,126400.0
2014-05-27 14:40:00,42.51,42.51,42.5,42.51,111400.0,30.7688,30.7688,30.7615,30.7688,111400.0
2014-05-27 14:50:00,42.51,42.51,42.48,42.48,257800.0,30.7688,30.7688,30.7471,30.7471,257800.0
2014-05-27 15:00:00,42.48,42.49,42.47,42.47,353400.0,30.7471,30.7543,30.7398,30.7398,353400.0
2014-05-27 15:10:00,42.48,42.49,42.47,42.48,195400.0,30.7471,30.7543,30.7398,30.7471,195400.0
2014-05-27 15:20:00,42.48,42.49,42.48,42.48,164400.0,30.7471,30.7543,30.7471,30.7471,164400.0
2014-05-27 15:30:00,42.48,42.53,42.48,42.53,351000.0,30.7471,30.7833,30.7471,30.7833,351000.0
2014-05-27 15:40:00,42.53,42.55,42.52,42.54,228700.0,30.7833,30.7977,30.776,30.7905,228700.0
2014-05-27 15:50:00,42.55,42.55,42.51,42.55,1013200.0,30.7977,30.7977,30.7688,30.7977,1013200.0
2014-05-28 09:30:00,42.61,42.65,42.55,42.57,1370300.0,30.8412,30.8701,30.7977,30.8122,1370300.0
2014-05-28 09:40:00,42.57,42.59,42.55,42.58,443200.0,30.8122,30.8267,30.7977,30.8194,443200.0
2014-05-28 09:50:00,42.58,42.62,42.57,42.58,561100.0,30.8194,30.8484,30.8122,30.8194,561100.0
2014-05-28 10:00:00,42.57,42.59,42.53,42.58,427400.0,30.8122,30.8267,30.7833,30.8194,427400.0
2014-05-28 10:10:00,42.57,42.57,42.51,42.51,624500.0,30.8122,30.8122,30.7688,30.7688,624500.0
2014-05-28 10:20:00,42.51,42.56,42.51,42.55,365000.0,30.7688,30.805,30.7688,30.7977,365000.0
2014-05-28 10:30:00,42.55,42.57,42.52,42.52,224200.0,30.7977,30.8122,30.776,30.776,224200.0
2014-05-28 10:40:00,42.52,42.54,42.51,42.54,189600.0,30.776,30.7905,30.7688,30.7905,189600.0
2014-05-28 10:50:00,42.54,42.56,42.53,42.54,162600.0,30.7905,30.805,30.7833,30.7905,162600.0
2014-05-28 11:00:00,42.54,42.55,42.53,42.54,115800.0,30.7905,30.7977,30.7833,30.7905,115800.0
2014-05-28 11:10:00,42.54,42.55,42.53,42.54,215100.0,30.7905,30.7977,30.7833,30.7905,215100.0
2014-05-28 11:20:00,42.55,42.56,42.53,42.55,246800.0,30.7977,30.805,30.7833,30.7977,246800.0
2014-05-28 11:30:00,42.55,42.63,42.55,42.63,172000.0,30.7977,30.8556,30.7977,30.8556,172000.0
2014-05-28 11:40:00,42.62,42.62,42.59,42.61,111000.0,30.8484,30.8484,30.8267,30.8412,111000.0
2014-05-28 11:50:00,42.6,42.6,42.58,42.59,110100.0,30.8339,30.8339,30.8194,30.8267,110100.0
2014-05-28 12:00:00,42.59,42.64,42.59,42.64,216800.0,30.8267,30.8629,30.8267,30.8629,216800.0
2014-05-28 12:10:00,42.63,42.65,42.63,42.63,77300.0,30.8556,30.8701,30.8556,30.8556,77300.0
2014-05-28 12:20:00,42.63,42.64,42.61,42.63,113300.0,30.8556,30.8629,30.8412,30.8556,113300.0
2014-05-28 12:30:00,42.63,42.65,42.62,42.65,64700.0,30.8556,30.8701,30.8484,30.8701,64700.0
2014-05-28 12:40:00,42.65,42.66,42.64,42.66,116400.0,30.8701,30.8773,30.8629,30.8773,116400.0
2014-05-28 12:50:00,42.65,42.66,42.64,42.65,71300.0,30.8701,30.8773,30.8629,30.8701,71300.0
2014-05-28 13:00:00,42.65,42.67,42.65,42.67,311500.0,30.8701,30.8846,30.8701,30.8846,311500.0
2014-05-28 13:10:00,42.67,42.71,42.67,42.71,94300.0,30.8846,30.9135,30.8846,30.9135,94300.0
2014-05-28 13:20:00,42.71,42.73,42.7,42.72,116100.0,30.9135,30.928,30.9063,30.9208,116100.0
2014-05-28 13:30:00,42.71,42.72,42.7,42.71,110800.0,30.9135,30.9208,30.9063,30.9135,110800.0
2014-05-28 13:40:00,42.71,42.73,42.71,42.72,123900.0,30.9135,30.928,30.9135,30.9208,123900.0
2014-05-28 13:50:00,42.73,42.74,42.71,42.73,104200.0,30.928,30.9352,30.9135,30.928,104200.0
2014-05-28 14:00:00,42.73,42.76,42.72,42.73,146000.0,30.928,30.9497,30.9208,30.928,146000.0
2014-05-28 14:10:00,42.73,42.74,42.71,42.72,142700.0,30.928,30.9352,30.9135,30.9208,142700.0
2014-05-28 14:20:00,42.71,42.72,42.68,42.71,175000.0,30.9135,30.9208,30.8918,30.9135,175000.0
2014-05-28 14:30:00,42.71,42.71,42.69,42.71,78400.0,30.9135,30.9135,30.8991,30.9135,78400.0
2014-05-28 14:40:00,42.7,42.72,42.68,42.72,136400.0,30.9063,30.9208,30.8918,30.9208,136400.0
2014-05-28 14:50:00,42.72,42.73,42.71,42.73,104000.0,30.9208,30.928,30.9135,30.928,104000.0
2014-05-28 15:00:00,42.73,42.76,42.72,42.73,179400.0,30.928,30.9497,30.9208,30.928,179400.0
2014-05-28 15:10:00,42.73,42.77,42.73,42.77,129900.0,30.928,30.957,30.928,30.957,129900.0
2014-05-28 15:20:00,42.77,42.77,42.74,42.74,113700.0,30.957,30.957,30.9352,30.9352,113700.0
2014-05-28 15:30:00,42.74,42.77,42.73,42.73,197500.0,30.9352,30.957,30.928,30.928,197500.0
2014-05-28 15:40:00,42.73,42.76,42.73,42.74,282000.0,30.928,30.9497,30.928,30.9352,282000.0
2014-05-28 15:50:00,42.73,42.74,42.67,42.69,948100.0,30.928,30.9352,30.8846,30.8991,948100.0
2014-05-29 09:30:00,42.83,42.86,42.77,42.83,516800.0,31.0004,31.0221,30.957,31.0004,516800.0
2014-05-29 09:40:00,42.83,42.86,42.81,42.83,271400.0,31.0004,31.0221,30.9859,31.0004,271400.0
2014-05-29 09:50:00,42.82,42.82,42.77,42.77,214600.0,30.9932,30.9932,30.957,30.957,214600.0
2014-05-29 10:00:00,42.77,42.79,42.74,42.75,207300.0,30.957,30.9714,30.9352,30.9425,207300.0
2014-05-29 10:10:00,42.75,42.76,42.71,42.74,183200.0,30.9425,30.9497,30.9135,30.9352,183200.0
2014-05-29 10:20:00,42.74,42.76,42.73,42.75,95500.0,30.9352,30.9497,30.928,30.9425,95500.0
2014-05-29 10:30:00,42.75,42.76,42.73,42.76,157300.0,30.9425,30.9497,30.928,30.9497,157300.0
2014-05-29 10:40:00,42.76,42.79,42.75,42.78,127600.0,30.9497,30.9714,30.9425,30.9642,127600.0
2014-05-29 10:50:00,42.78,42.81,42.78,42.79,111200.0,30.9642,30.9859,30.9642,30.9714,111200.0
2014-05-29 11:00:00,42.8,42.82,42.79,42.81,72200.0,30.9787,30.9932,30.9714,30.9859,72200.0
2014-05-29 11:10:00,42.82,42.83,42.79,42.79,74700.0,30.9932,31.0004,30.9714,30.9714,74700.0
2014-05-29 11:20:00,42.79,42.81,42.78,42.8,124800.0,30.9714,30.9859,30.9642,30.9787,124800.0
2014-05-29 11:30:00,42.79,42.82,42.79,42.82,88500.0,30.9714,30.9932,30.9714,30.9932,88500.0
2014-05-29 11:40:00,42.81,42.81,42.78,42.78,73100.0,30.9859,30.9859,30.9642,30.9642,73100.0
2014-05-29 11:50:00,42.79,42.79,42.76,42.78,56000.0,30.9714,30.9714,30.9497,30.9642,56000.0
2014-05-29 12:00:00,42.77,42.79,42.77,42.79,81200.0,30.957,30.9714,30.957,30.9714,81200.0
2014-05-29 12:10:00,42.79,42.79,42.78,42.78,36900.0,30.9714,30.9714,30.9642,30.9642,36900.0
2014-05-29 12:20:00,42.78,42.79,42.77,42.78,178900.0,30.9642,30.9714,30.957,30.9642,178900.0
2014-05-29 12:30:00,42.78,42.79,42.77,42.79,73900.0,30.9642,30.9714,30.957,30.9714,73900.0
2014-05-29 12:40:00,42.79,42.79,42.78,42.78,55500.0,30.9714,30.9714,30.9642,30.9642,55500.0
2014-05-29 12:50:00,42.79,42.8,42.78,42.79,304900.0,30.9714,30.9787,30.9642,30.9714,304900.0
2014-05-29 13:00:00,42.78,42.79,42.78,42.79,68100.0,30.9642,30.9714,30.9642,30.9714,68100.0
2014-05-29 13:10:00,42.78,42.78,42.76,42.76,70100.0,30.9642,30.9642,30.9497,30.9497,70100.0
2014-05-29 13:20:00,42.76,42.78,42.76,42.77,82900.0,30.9497,30.9642,30.9497,30.957,82900.0
2014-05-29 13:30:00,42.77,42.78,42.73,42.73,113700.0,30.957,30.9642,30.928,30.928,113700.0
2014-05-29 13:40:00,42.73,42.73,42.71,42.72,122200.0,30.928,30.928,30.9135,30.9208,122200.0
2014-05-29 13:50:00,42.71,42.73,42.68,42.68,143200.0,30.9135,30.928,30.8918,30.8918,143200.0
2014-05-29 14:00:00,42.68,42.69,42.67,42.69,78400.0,30.8918,30.8991,30.8846,30.8991,78400.0
2014-05-29 14:10:00,42.69,42.7,42.68,42.69,90900.0,30.8991,30.9063,30.8918,30.8991,90900.0
2014-05-29 14:20:00,42.68,42.71,42.67,42.71,144000.0,30.8918,30.9135,30.8846,30.9135,144000.0
2014-05-29 14:30:00,42.7,42.78,42.7,42.76,169900.0,30.9063,30.9642,30.9063,30.9497,169900.0
2014-05-29 14:40:00,42.76,42.78,42.75,42.77,77600.0,30.9497,30.9642,30.9425,30.957,77600.0
2014-05-29 14:50:00,42.77,42.78,42.76,42.77,100900.0,30.957,30.9642,30.9497,30.957,100900.0
2014-05-29 15:00:00,42.78,42.8,42.77,42.78,405400.0,30.9642,30.9787,30.957,30.9642,405400.0
2014-05-29 15:10:00,42.78,42.8,42.78,42.79,119600.0,30.9642,30.9787,30.9642,30.9714,119600.0
2014-05-29 15:20:00,42.78,42.8,42.78,42.8,129400.0,30.9642,30.9787,30.9642,30.9787,129400.0
2014-05-29 15:30:00,42.8,42.8,42.77,42.77,216700.0,30.9787,30.9787,30.957,30.957,216700.0
2014-05-29 15:40:00,42.77,42.78,42.75,42.77,161300.0,30.957,30.9642,30.9425,30.957,161300.0
2014-05-29 15:50:00,42.77,42.78,42.75,42.76,659800.0,30.957,30.9642,30.9425,30.9497,659800.0
2014-05-30 09:30:00,42.54,42.6,42.49,42.5,1133000.0,30.7905,30.8339,30.7543,30.7615,1133000.0
2014-05-30 09:40:00,42.51,42.56,42.5,42.55,540500.0,30.7688,30.805,30.7615,30.7977,540500.0
2014-05-30 09:50:00,42.56,42.57,42.51,42.52,308700.0,30.805,30.8122,30.7688,30.776,308700.0
2014-05-30 10:00:00,42.52,42.53,42.5,42.51,393800.0,30.776,30.7833,30.7615,30.7688,393800.0
2014-05-30 10:10:00,42.52,42.53,42.5,42.5,348600.0,30.776,30.7833,30.7615,30.7615,348600.0
2014-05-30 10:20:00,42.5,42.51,42.48,42.48,251400.0,30.7615,30.7688,30.7471,30.7471,251400.0
2014-05-30 10:30:00,42.49,42.49,42.44,42.45,430800.0,30.7543,30.7543,30.7181,30.7253,430800.0
2014-05-30 10:40:00,42.44,42.45,42.37,42.38,566700.0,30.7181,30.7253,30.6674,30.6747,566700.0
2014-05-30 10:50:00,42.38,42.41,42.38,42.4,328100.0,30.6747,30.6964,30.6747,30.6892,328100.0
2014-05-30 11:00:00,42.4,42.4,42.37,42.37,369900.0,30.6892,30.6892,30.6674,30.6674,369900.0
2014-05-30 11:10:00,42.36,42.37,42.33,42.33,211000.0,30.6602,30.6674,30.6385,30.6385,211000.0
2014-05-30 11:20:00,42.34,42.34,42.29,42.3,367100.0,30.6457,30.6457,30.6095,30.6168,367100.0
2014-05-30 11:30:00,42.3,42.31,42.28,42.29,273600.0,30.6168,30.624,30.6023,30.6095,273600.0
2014-05-30 11:40:00,42.3,42.3,42.28,42.3,199300.0,30.6168,30.6168,30.6023,30.6168,199300.0
2014-05-30 11:50:00,42.3,42.3,42.28,42.3,318400.0,30.6168,30.6168,30.6023,30.6168,318400.0
2014-05-30 12:00:00,42.29,42.3,42.28,42.28,102700.0,30.6095,30.6168,30.6023,30.6023,102700.0
2014-05-30 12:10:00,42.27,42.28,42.27,42.27,98500.0,30.5951,30.6023,30.5951,30.5951,98500.0
2014-05-30 12:20:00,42.27,42.29,42.27,42.29,65900.0,30.5951,30.6095,30.5951,30.6095,65900.0
2014-05-30 12:30:00,42.29,42.29,42.26,42.26,154200.0,30.6095,30.6095,30.5878,30.5878,154200.0
2014-05-30 12:40:00,42.27,42.29,42.26,42.29,328000.0,30.5951,30.6095,30.5878,30.6095,328000.0
2014-05-30 12:50:00,42.29,42.29,42.25,42.27,249400.0,30.6095,30.6095,30.5806,30.5951,249400.0
2014-05-30 13:00:00,42.27,42.27,42.25,42.26,160700.0,30.5951,30.5951,30.5806,30.5878,160700.0
2014-05-30 13:10:00,42.26,42.26,42.23,42.23,261300.0,30.5878,30.5878,30.5661,30.5661,261300.0
2014-05-30 13:20:00,42.24,42.24,42.22,42.24,164500.0,30.5733,30.5733,30.5589,30.5733,164500.0
2014-05-30 13:30:00,42.24,42.24,42.21,42.22,125800.0,30.5733,30.5733,30.5516,30.5589,125800.0
2014-05-30 13:40:00,42.23,42.23,42.2,42.22,178900.0,30.5661,30.5661,30.5444,30.5589,178900.0
2014-05-30 13:50:00,42.23,42.24,42.22,42.24,147800.0,30.5661,30.5733,30.5589,30.5733,147800.0
2014-05-30 14:00:00,42.23,42.24,42.21,42.24,181400.0,30.5661,30.5733,30.5516,30.5733,181400.0
2014-05-30 14:10:00,42.24,42.26,42.23,42.26,105900.0,30.5733,30.5878,30.5661,30.5878,105900.0
2014-05-30 14:20:00,42.26,42.29,42.25,42.29,88400.0,30.5878,30.6095,30.5806,30.6095,88400.0
2014-05-30 14:30:00,42.29,42.29,42.27,42.28,142800.0,30.6095,30.6095,30.5951,30.6023,142800.0
2014-05-30 14:40:00,42.28,42.3,42.27,42.28,441900.0,30.6023,30.6168,30.5951,30.6023,441900.0
2014-05-30 14:50:00,42.29,42.29,42.23,42.23,300400.0,30.6095,30.6095,30.5661,30.5661,300400.0
2014-05-30 15:00:00,42.23,42.24,42.22,42.22,212900.0,30.5661,30.5733,30.5589,30.5589,212900.0
2014-05-30 15:10:00,42.22,42.23,42.18,42.18,327500.0,30.5589,30.5661,30.5299,30.5299,327500.0
2014-05-30 15:20:00,42.18,42.19,42.14,42.17,444400.0,30.5299,30.5372,30.501,30.5227,444400.0
2014-05-30 15:30:00,42.17,42.2,42.16,42.19,432300.0,30.5227,30.5444,30.5154,30.5372,432300.0
2014-05-30 15:40:00,42.18,42.19,42.18,42.19,381500.0,30.5299,30.5372,30.5299,30.5372,381500.0
2014-05-30 15:50:00,42.19,42.21,42.17,42.2,1233300.0,30.5372,30.5516,30.5227,30.5444,1233300.0
2014-06-02 09:30:00,42.4,42.45,42.39,42.44,702300.0,30.6892,30.7253,30.6819,30.7181,702300.0
2014-06-02 09:40:00,42.44,42.5,42.41,42.48,255000.0,30.7181,30.7615,30.6964,30.7471,255000.0
2014-06-02 09:50:00,42.48,42.53,42.45,42.46,358900.0,30.7471,30.7833,30.7253,30.7326,358900.0
2014-06-02 10:00:00,42.45,42.5,42.42,42.42,582900.0,30.7253,30.7615,30.7036,30.7036,582900.0
2014-06-02 10:10:00,42.42,42.47,42.42,42.46,349800.0,30.7036,30.7398,30.7036,30.7326,349800.0
2014-06-02 10:20:00,42.46,42.46,42.43,42.44,128500.0,30.7326,30.7326,30.7109,30.7181,128500.0
2014-06-02 10:30:00,42.43,42.47,42.43,42.44,545900.0,30.7109,30.7398,30.7109,30.7181,545900.0
2014-06-02 10:40:00,42.45,42.46,42.43,42.43,136100.0,30.7253,30.7326,30.7109,30.7109,136100.0
2014-06-02 10:50:00,42.42,42.46,42.4,42.46,188400.0,30.7036,30.7326,30.6892,30.7326,188400.0
2014-06-02 11:00:00,42.45,42.48,42.43,42.47,109900.0,30.7253,30.7471,30.7109,30.7398,109900.0
2014-06-02 11:10:00,42.48,42.5,42.48,42.49,97400.0,30.7471,30.7615,30.7471,30.7543,97400.0
2014-06-02 11:20:00,42.5,42.51,42.46,42.49,480900.0,30.7615,30.7688,30.7326,30.7543,480900.0
2014-06-02 11:30:00,42.49,42.49,42.44,42.45,270600.0,30.7543,30.7543,30.7181,30.7253,270600.0
2014-06-02 11:40:00,42.45,42.46,42.44,42.44,89900.0,30.7253,30.7326,30.7181,30.7181,89900.0
2014-06-02 11:50:00,42.45,42.46,42.44,42.46,31400.0,30.7253,30.7326,30.7181,30.7326,31400.0
2014-06-02 12:00:00,42.46,42.47,42.44,42.46,49700.0,30.7326,30.7398,30.7181,30.7326,49700.0
2014-06-02 12:10:00,42.46,42.46,42.41,42.41,128400.0,30.7326,30.7326,30.6964,30.6964,128400.0
2014-06-02 12:20:00,42.41,42.46,42.41,42.45,338700.0,30.6964,30.7326,30.6964,30.7253,338700.0
2014-06-02 12:30:00,42.45,42.46,42.42,42.43,204300.0,30.7253,30.7326,30.7036,30.7109,204300.0
2014-06-02 12:40:00,42.44,42.45,42.43,42.45,28500.0,30.7181,30.7253,30.7109,30.7253,28500.0
2014-06-02 12:50:00,42.45,42.45,42.44,42.44,42900.0,30.7253,30.7253,30.7181,30.7181,42900.0
2014-06-02 13:00:00,42.45,42.45,42.38,42.43,349100.0,30.7253,30.7253,30.6747,30.7109,349100.0
2014-06-02 13:10:00,42.43,42.45,42.42,42.42,186900.0,30.7109,30.7253,30.7036,30.7036,186900.0
2014-06-02 13:20:00,42.42,42.45,42.42,42.43,33700.0,30.7036,30.7253,30.7036,30.7109,33700.0
2014-06-02 13:30:00,42.43,42.46,42.42,42.46,40700.0,30.7109,30.7326,30.7036,30.7326,40700.0
2014-06-02 13:40:00,42.45,42.48,42.44,42.48,121500.0,30.7253,30.7471,30.7181,30.7471,121500.0
2014-06-02 13:50:00,42.47,42.47,42.44,42.46,587500.0,30.7398,30.7398,30.7181,30.7326,587500.0
2014-06-02 14:00:00,42.46,42.48,42.45,42.47,64400.0,30.7326,30.7471,30.7253,30.7398,64400.0
2014-06-02 14:10:00,42.47,42.48,42.45,42.48,116100.0,30.7398,30.7471,30.7253,30.7471,116100.0
2014-06-02 14:20:00,42.48,42.5,42.47,42.48,63700.0,30.7471,30.7615,30.7398,30.7471,63700.0
2014-06-02 14:30:00,42.49,42.5,42.48,42.49,122100.0,30.7543,30.7615,30.7471,30.7543,122100.0
2014-06-02 14:40:00,42.5,42.52,42.47,42.47,144500.0,30.7615,30.776,30.7398,30.7398,144500.0
2014-06-02 14:50:00,42.47,42.5,42.47,42.49,64100.0,30.7398,30.7615,30.7398,30.7543,64100.0
2014-06-02 15:00:00,42.49,42.5,42.48,42.49,81100.0,30.7543,30.7615,30.7471,30.7543,81100.0
2014-06-02 15:10:00,42.49,42.5,42.46,42.47,181400.0,30.7543,30.7615,30.7326,30.7398,181400.0
2014-06-02 15:20:00,42.47,42.48,42.44,42.45,175200.0,30.7398,30.7471,30.7181,30.7253,175200.0
2014-06-02 15:30:00,42.45,42.47,42.44,42.45,153500.0,30.7253,30.7398,30.7181,30.7253,153500.0
2014-06-02 15:40:00,42.46,42.5,42.45,42.47,333300.0,30.7326,30.7615,30.7253,30.7398,333300.0
2014-06-02 15:50:00,42.48,42.48,42.42,42.44,714700.0,30.7471,30.7471,30.7036,30.7181,714700.0
2014-06-03 09:30:00,42.47,42.51,42.43,42.49,298000.0,30.7398,30.7688,30.7109,30.7543,298000.0
2014-06-03 09:40:00,42.5,42.53,42.49,42.53,166300.0,30.7615,30.7833,30.7543,30.7833,166300.0
2014-06-03 09:50:00,42.53,42.59,42.52,42.58,310000.0,30.7833,30.8267,30.776,30.8194,310000.0
2014-06-03 10:00:00,42.58,42.61,42.57,42.6,195200.0,30.8194,30.8412,30.8122,30.8339,195200.0
2014-06-03 10:10:00,42.6,42.6,42.56,42.57,159700.0,30.8339,30.8339,30.805,30.8122,159700.0
2014-06-03 10:20:00,42.57,42.59,42.56,42.57,96000.0,30.8122,30.8267,30.805,30.8122,96000.0
2014-06-03 10:30:00,42.58,42.6,42.57,42.58,76700.0,30.8194,30.8339,30.8122,30.8194,76700.0
2014-06-03 10:40:00,42.59,42.6,42.56,42.57,124300.0,30.8267,30.8339,30.805,30.8122,124300.0
2014-06-03 10:50:00,42.57,42.59,42.55,42.58,247000.0,30.8122,30.8267,30.7977,30.8194,247000.0
2014-06-03 11:00:00,42.58,42.62,42.58,42.62,137900.0,30.8194,30.8484,30.8194,30.8484,137900.0
2014-06-03 11:10:00,42.61,42.64,42.61,42.62,197600.0,30.8412,30.8629,30.8412,30.8484,197600.0
2014-06-03 11:20:00,42.63,42.64,42.62,42.64,65000.0,30.8556,30.8629,30.8484,30.8629,65000.0
2014-06-03 11:30:00,42.64,42.65,42.61,42.61,100300.0,30.8629,30.8701,30.8412,30.8412,100300.0
2014-06-03 11:40:00,42.61,42.64,42.59,42.64,182500.0,30.8412,30.8629,30.8267,30.8629,182500.0
2014-06-03 11:50:00,42.64,42.67,42.63,42.67,122000.0,30.8629,30.8846,30.8556,30.8846,122000.0
2014-06-03 12:00:00,42.66,42.68,42.66,42.68,65300.0,30.8773,30.8918,30.8773,30.8918,65300.0
2014-06-03 12:10:00,42.68,42.69,42.66,42.69,153800.0,30.8918,30.8991,30.8773,30.8991,153800.0
2014-06-03 12:20:00,42.69,42.7,42.68,42.69,54500.0,30.8991,30.9063,30.8918,30.8991,54500.0
2014-06-03 12:30:00,42.68,42.68,42.65,42.66,58700.0,30.8918,30.8918,30.8701,30.8773,58700.0
2014-06-03 12:40:00,42.65,42.66,42.64,42.65,40500.0,30.8701,30.8773,30.8629,30.8701,40500.0
2014-06-03 12:50:00,42.64,42.65,42.63,42.63,87100.0,30.8629,30.8701,30.8556,30.8556,87100.0
2014-06-03 13:00:00,42.64,42.67,42.63,42.66,83400.0,30.8629,30.8846,30.8556,30.8773,83400.0
2014-06-03 13:10:00,42.66,42.68,42.66,42.66,76500.0,30.8773,30.8918,30.8773,30.8773,76500.0
2014-06-03 13:20:00,42.66,42.66,42.65,42.66,63000.0,30.8773,30.8773,30.8701,30.8773,63000.0
2014-06-03 13:30:00,42.67,42.67,42.61,42.62,76800.0,30.8846,30.8846,30.8412,30.8484,76800.0
2014-06-03 13:40:00,42.62,42.64,42.61,42.64,62100.0,30.8484,30.8629,30.8412,30.8629,62100.0
2014-06-03 13:50:00,42.64,42.66,42.63,42.66,93500.0,30.8629,30.8773,30.8556,30.8773,93500.0
2014-06-03 14:00:00,42.66,42.66,42.65,42.65,28100.0,30.8773,30.8773,30.8701,30.8701,28100.0
2014-06-03 14:10:00,42.66,42.7,42.65,42.7,71900.0,30.8773,30.9063,30.8701,30.9063,71900.0
2014-06-03 14:20:00,42.7,42.73,42.69,42.71,206300.0,30.9063,30.928,30.8991,30.9135,206300.0
2014-06-03 14:30:00,42.71,42.73,42.71,42.72,159300.0,30.9135,30.928,30.9135,30.9208,159300.0
2014-06-03 14:40:00,42.72,42.76,42.72,42.76,729900.0,30.9208,30.9497,30.9208,30.9497,729900.0
2014-06-03 14:50:00,42.75,42.76,42.73,42.75,129900.0,30.9425,30.9497,30.928,30.9425,129900.0
2014-06-03 15:00:00,42.75,42.75,42.72,42.73,316400.0,30.9425,30.9425,30.9208,30.928,316400.0
2014-06-03 15:10:00,42.72,42.76,42.72,42.76,114400.0,30.9208,30.9497,30.9208,30.9497,114400.0
2014-06-03 15:20:00,42.76,42.78,42.75,42.76,136700.0,30.9497,30.9642,30.9425,30.9497,136700.0
2014-06-03 15:30:00,42.76,42.76,42.71,42.71,298000.0,30.9497,30.9497,30.9135,30.9135,298000.0
2014-06-03 15:40:00,42.71,42.74,42.68,42.69,551200.0,30.9135,30.9352,30.8918,30.8991,551200.0
2014-06-03 15:50:00,42.68,42.69,42.64,42.66,430000.0,30.8918,30.8991,30.8629,30.8773,430000.0
2014-06-04 09:30:00,42.47,42.47,42.37,42.38,658200.0,30.7398,30.7398,30.6674,30.6747,658200.0
2014-06-04 09:40:00,42.38,42.39,42.32,42.36,291500.0,30.6747,30.6819,30.6313,30.6602,291500.0
2014-06-04 09:50:00,42.36,42.37,42.35,42.36,169400.0,30.6602,30.6674,30.653,30.6602,169400.0
2014-06-04 10:00:00,42.37,42.37,42.34,42.36,277700.0,30.6674,30.6674,30.6457,30.6602,277700.0
2014-06-04 10:10:00,42.37,42.38,42.34,42.37,212800.0,30.6674,30.6747,30.6457,30.6674,212800.0
2014-06-04 10:20:00,42.36,42.36,42.34,42.36,142200.0,30.6602,30.6602,30.6457,30.6602,142200.0
2014-06-04 10:30:00,42.36,42.38,42.35,42.37,317800.0,30.6602,30.6747,30.653,30.6674,317800.0
2014-06-04 10:40:00,42.38,42.39,42.36,42.37,178400.0,30.6747,30.6819,30.6602,30.6674,178400.0
2014-06-04 10:50:00,42.38,42.43,42.37,42.43,102100.0,30.6747,30.7109,30.6674,30.7109,102100.0
2014-06-04 11:00:00,42.42,42.44,42.4,42.42,157500.0,30.7036,30.7181,30.6892,30.7036,157500.0
2014-06-04 11:10:00,42.42,42.43,42.4,42.41,81700.0,30.7036,30.7109,30.6892,30.6964,81700.0
2014-06-04 11:20:00,42.41,42.43,42.4,42.4,199100.0,30.6964,30.7109,30.6892,30.6892,199100.0
2014-06-04 11:30:00,42.4,42.43,42.38,42.43,244800.0,30.6892,30.7109,30.6747,30.7109,244800.0
2014-06-04 11:40:00,42.42,42.44,42.41,42.43,361000.0,30.7036,30.7181,30.6964,30.7109,361000.0
2014-06-04 11:50:00,42.42,42.43,42.39,42.4,179700.0,30.7036,30.7109,30.6819,30.6892,179700.0
2014-06-04 12:00:00,42.41,42.42,42.4,42.42,44200.0,30.6964,30.7036,30.6892,30.7036,44200.0
2014-06-04 12:10:00,42.41,42.42,42.41,42.41,64700.0,30.6964,30.7036,30.6964,30.6964,64700.0
2014-06-04 12:20:00,42.41,42.43,42.41,42.42,60100.0,30.6964,30.7109,30.6964,30.7036,60100.0
2014-06-04 12:30:00,42.43,42.44,42.42,42.44,51300.0,30.7109,30.7181,30.7036,30.7181,51300.0
2014-06-04 12:40:00,42.44,42.47,42.43,42.46,102400.0,30.7181,30.7398,30.7109,30.7326,102400.0
2014-06-04 12:50:00,42.47,42.48,42.46,42.47,67100.0,30.7398,30.7471,30.7326,30.7398,67100.0
2014-06-04 13:00:00,42.47,42.48,42.45,42.47,87100.0,30.7398,30.7471,30.7253,30.7398,87100.0
2014-06-04 13:10:00,42.48,42.48,42.46,42.46,79300.0,30.7471,30.7471,30.7326,30.7326,79300.0
2014-06-04 13:20:00,42.47,42.47,42.44,42.45,51300.0,30.7398,30.7398,30.7181,30.7253,51300.0
2014-06-04 13:30:00,42.46,42.46,42.43,42.45,60800.0,30.7326,30.7326,30.7109,30.7253,60800.0
2014-06-04 13:40:00,42.46,42.46,42.45,42.46,41300.0,30.7326,30.7326,30.7253,30.7326,41300.0
2014-06-04 13:50:00,42.45,42.46,42.44,42.45,97200.0,30.7253,30.7326,30.7181,30.7253,97200.0
2014-06-04 14:00:00,42.45,42.46,42.42,42.44,106400.0,30.7253,30.7326,30.7036,30.7181,106400.0
2014-06-04 14:10:00,42.44,42.46,42.42,42.46,91200.0,30.7181,30.7326,30.7036,30.7326,91200.0
2014-06-04 14:20:00,42.46,42.48,42.44,42.47,173100.0,30.7326,30.7471,30.7181,30.7398,173100.0
2014-06-04 14:30:00,42.48,42.49,42.47,42.48,157100.0,30.7471,30.7543,30.7398,30.7471,157100.0
2014-06-04 14:40:00,42.48,42.49,42.45,42.46,98000.0,30.7471,30.7543,30.7253,30.7326,98000.0
2014-06-04 14:50:00,42.45,42.48,42.45,42.47,291600.0,30.7253,30.7471,30.7253,30.7398,291600.0
2014-06-04 15:00:00,42.47,42.48,42.45,42.46,166800.0,30.7398,30.7471,30.7253,30.7326,166800.0
2014-06-04 15:10:00,42.46,42.48,42.45,42.45,163600.0,30.7326,30.7471,30.7253,30.7253,163600.0
2014-06-04 15:20:00,42.46,42.46,42.44,42.45,70700.0,30.7326,30.7326,30.7181,30.7253,70700.0
2014-06-04 15:30:00,42.45,42.46,42.44,42.45,151200.0,30.7253,30.7326,30.7181,30.7253,151200.0
2014-06-04 15:40:00,42.45,42.46,42.44,42.44,160400.0,30.7253,30.7326,30.7181,30.7181,160400.0
2014-06-04 15:50:00,42.44,42.47,42.41,42.41,614400.0,30.7181,30.7398,30.6964,30.6964,614400.0
2014-06-05 09:30:00,42.83,42.87,42.8,42.85,574100.0,31.0004,31.0293,30.9787,31.0149,574100.0
2014-06-05 09:40:00,42.85,42.91,42.82,42.9,352900.0,31.0149,31.0583,30.9932,31.0511,352900.0
2014-06-05 09:50:00,42.91,42.92,42.84,42.87,466600.0,31.0583,31.0655,31.0076,31.0293,466600.0
2014-06-05 10:00:00,42.86,42.87,42.74,42.75,348200.0,31.0221,31.0293,30.9352,30.9425,348200.0
2014-06-05 10:10:00,42.75,42.75,42.7,42.73,236100.0,30.9425,30.9425,30.9063,30.928,236100.0
2014-06-05 10:20:00,42.72,42.78,42.72,42.78,285200.0,30.9208,30.9642,30.9208,30.9642,285200.0
2014-06-05 10:30:00,42.77,42.78,42.75,42.77,215000.0,30.957,30.9642,30.9425,30.957,215000.0
2014-06-05 10:40:00,42.76,42.82,42.76,42.79,253600.0,30.9497,30.9932,30.9497,30.9714,253600.0
2014-06-05 10:50:00,42.79,42.8,42.77,42.78,286500.0,30.9714,30.9787,30.957,30.9642,286500.0
2014-06-05 11:00:00,42.78,42.83,42.78,42.82,368100.0,30.9642,31.0004,30.9642,30.9932,368100.0
2014-06-05 11:10:00,42.81,42.83,42.81,42.83,148300.0,30.9859,31.0004,30.9859,31.0004,148300.0
2014-06-05 11:20:00,42.82,42.84,42.81,42.81,140700.0,30.9932,31.0076,30.9859,30.9859,140700.0
2014-06-05 11:30:00,42.82,42.84,42.8,42.84,152200.0,30.9932,31.0076,30.9787,31.0076,152200.0
2014-06-05 11:40:00,42.84,42.9,42.83,42.89,286100.0,31.0076,31.0511,31.0004,31.0438,286100.0
2014-06-05 11:50:00,42.89,42.93,42.88,42.92,161300.0,31.0438,31.0728,31.0366,31.0655,161300.0
2014-06-05 12:00:00,42.92,42.94,42.9,42.93,172600.0,31.0655,31.08,31.0511,31.0728,172600.0
2014-06-05 12:10:00,42.93,42.95,42.92,42.93,258100.0,31.0728,31.0872,31.0655,31.0728,258100.0
2014-06-05 12:20:00,42.94,42.97,42.92,42.97,122900.0,31.08,31.1017,31.0655,31.1017,122900.0
2014-06-05 12:30:00,42.97,43.0,42.96,42.99,201200.0,31.1017,31.1234,31.0945,31.1162,201200.0
2014-06-05 12:40:00,42.98,42.98,42.93,42.93,157300.0,31.109,31.109,31.0728,31.0728,157300.0
2014-06-05 12:50:00,42.93,42.94,42.91,42.92,166700.0,31.0728,31.08,31.0583,31.0655,166700.0
2014-06-05 13:00:00,42.93,42.94,42.9,42.92,164200.0,31.0728,31.08,31.0511,31.0655,164200.0
2014-06-05 13:10:00,42.92,42.93,42.9,42.92,67000.0,31.0655,31.0728,31.0511,31.0655,67000.0
2014-06-05 13:20:00,42.93,42.93,42.88,42.9,126600.0,31.0728,31.0728,31.0366,31.0511,126600.0
2014-06-05 13:30:00,42.89,42.9,42.88,42.88,107500.0,31.0438,31.0511,31.0366,31.0366,107500.0
2014-06-05 13:40:00,42.89,42.9,42.86,42.87,83900.0,31.0438,31.0511,31.0221,31.0293,83900.0
2014-06-05 13:50:00,42.86,42.89,42.85,42.89,101700.0,31.0221,31.0438,31.0149,31.0438,101700.0
2014-06-05 14:00:00,42.89,42.89,42.86,42.87,219100.0,31.0438,31.0438,31.0221,31.0293,219100.0
2014-06-05 14:10:00,42.87,42.89,42.86,42.88,136400.0,31.0293,31.0438,31.0221,31.0366,136400.0
2014-06-05 14:20:00,42.89,42.93,42.88,42.92,232800.0,31.0438,31.0728,31.0366,31.0655,232800.0
2014-06-05 14:30:00,42.92,42.93,42.91,42.92,156400.0,31.0655,31.0728,31.0583,31.0655,156400.0
2014-06-05 14:40:00,42.93,42.96,42.92,42.92,161000.0,31.0728,31.0945,31.0655,31.0655,161000.0
2014-06-05 14:50:00,42.92,42.93,42.87,42.89,271200.0,31.0655,31.0728,31.0293,31.0438,271200.0
2014-06-05 15:00:00,42.9,42.93,42.88,42.92,376800.0,31.0511,31.0728,31.0366,31.0655,376800.0
2014-06-05 15:10:00,42.92,42.93,42.9,42.92,159800.0,31.0655,31.0728,31.0511,31.0655,159800.0
2014-06-05 15:20:00,42.91,42.93,42.9,42.91,272300.0,31.0583,31.0728,31.0511,31.0583,272300.0
2014-06-05 15:30:00,42.91,42.92,42.9,42.9,117900.0,31.0583,31.0655,31.0511,31.0511,117900.0
2014-06-05 15:40:00,42.9,42.91,42.88,42.89,512300.0,31.0511,31.0583,31.0366,31.0438,512300.0
2014-06-05 15:50:00,42.89,42.93,42.88,42.9,628000.0,31.0438,31.0728,31.0366,31.0511,628000.0
2014-06-06 09:30:00,43.21,43.31,43.21,43.27,552900.0,31.2754,31.3478,31.2754,31.3189,552900.0
2014-06-06 09:40:00,43.28,43.29,43.24,43.28,432400.0,31.3261,31.3333,31.2971,31.3261,432400.0
2014-06-06 09:50:00,43.28,43.32,43.27,43.32,459000.0,31.3261,31.3551,31.3189,31.3551,459000.0
2014-06-06 10:00:00,43.32,43.36,43.3,43.35,353600.0,31.3551,31.384,31.3406,31.3768,353600.0
2014-06-06 10:10:00,43.35,43.37,43.34,43.34,231200.0,31.3768,31.3912,31.3695,31.3695,231200.0
2014-06-06 10:20:00,43.34,43.35,43.31,43.32,194200.0,31.3695,31.3768,31.3478,31.3551,194200.0
2014-06-06 10:30:00,43.33,43.4,43.32,43.4,236200.0,31.3623,31.413,31.3551,31.413,236200.0
2014-06-06 10:40:00,43.4,43.41,43.39,43.41,145600.0,31.413,31.4202,31.4057,31.4202,145600.0
2014-06-06 10:50:00,43.4,43.43,43.38,43.4,213100.0,31.413,31.4347,31.3985,31.413,213100.0
2014-06-06 11:00:00,43.39,43.44,43.39,43.44,453200.0,31.4057,31.4419,31.4057,31.4419,453200.0
2014-06-06 11:10:00,43.44,43.47,43.42,43.47,323800.0,31.4419,31.4636,31.4274,31.4636,323800.0
2014-06-06 11:20:00,43.47,43.47,43.45,43.46,166400.0,31.4636,31.4636,31.4491,31.4564,166400.0
2014-06-06 11:30:00,43.46,43.49,43.45,43.49,323400.0,31.4564,31.4781,31.4491,31.4781,323400.0
2014-06-06 11:40:00,43.48,43.48,43.42,43.42,161600.0,31.4709,31.4709,31.4274,31.4274,161600.0
2014-06-06 11:50:00,43.43,43.45,43.41,43.42,224000.0,31.4347,31.4491,31.4202,31.4274,224000.0
2014-06-06 12:00:00,43.43,43.44,43.41,43.42,190900.0,31.4347,31.4419,31.4202,31.4274,190900.0
2014-06-06 12:10:00,43.41,43.43,43.4,43.41,104900.0,31.4202,31.4347,31.413,31.4202,104900.0
2014-06-06 12:20:00,43.41,43.42,43.4,43.42,139300.0,31.4202,31.4274,31.413,31.4274,139300.0
2014-06-06 12:30:00,43.41,43.44,43.41,43.44,131300.0,31.4202,31.4419,31.4202,31.4419,131300.0
2014-06-06 12:40:00,43.44,43.45,43.42,43.43,139100.0,31.4419,31.4491,31.4274,31.4347,139100.0
2014-06-06 12:50:00,43.43,43.44,43.39,43.39,109600.0,31.4347,31.4419,31.4057,31.4057,109600.0
2014-06-06 13:00:00,43.39,43.42,43.39,43.41,160800.0,31.4057,31.4274,31.4057,31.4202,160800.0
2014-06-06 13:10:00,43.41,43.44,43.41,43.44,180400.0,31.4202,31.4419,31.4202,31.4419,180400.0
2014-06-06 13:20:00,43.44,43.44,43.39,43.4,224200.0,31.4419,31.4419,31.4057,31.413,224200.0
2014-06-06 13:30:00,43.41,43.43,43.36,43.37,146900.0,31.4202,31.4347,31.384,31.3912,146900.0
2014-06-06 13:40:00,43.37,43.39,43.36,43.39,81700.0,31.3912,31.4057,31.384,31.4057,81700.0
2014-06-06 13:50:00,43.39,43.39,43.36,43.37,112500.0,31.4057,31.4057,31.384,31.3912,112500.0
2014-06-06 14:00:00,43.37,43.38,43.37,43.38,255300.0,31.3912,31.3985,31.3912,31.3985,255300.0
2014-06-06 14:10:00,43.38,43.4,43.37,43.4,225600.0,31.3985,31.413,31.3912,31.413,225600.0
2014-06-06 14:20:00,43.4,43.41,43.39,43.4,169000.0,31.413,31.4202,31.4057,31.413,169000.0
2014-06-06 14:30:00,43.41,43.41,43.36,43.36,145600.0,31.4202,31.4202,31.384,31.384,145600.0
2014-06-06 14:40:00,43.37,43.39,43.36,43.37,117500.0,31.3912,31.4057,31.384,31.3912,117500.0
2014-06-06 14:50:00,43.38,43.39,43.37,43.37,238200.0,31.3985,31.4057,31.3912,31.3912,238200.0
2014-06-06 15:00:00,43.37,43.39,43.35,43.35,75700.0,31.3912,31.4057,31.3768,31.3768,75700.0
2014-06-06 15:10:00,43.35,43.36,43.34,43.36,36300.0,31.3768,31.384,31.3695,31.384,36300.0
2014-06-06 15:20:00,43.36,43.37,43.34,43.37,100800.0,31.384,31.3912,31.3695,31.3912,100800.0
2014-06-06 15:30:00,43.36,43.38,43.36,43.36,168900.0,31.384,31.3985,31.384,31.384,168900.0
2014-06-06 15:40:00,43.36,43.36,43.34,43.35,181600.0,31.384,31.384,31.3695,31.3768,181600.0
2014-06-06 15:50:00,43.35,43.39,43.34,43.37,806100.0,31.3768,31.4057,31.3695,31.3912,806100.0
2014-06-09 09:30:00,43.42,43.44,43.36,43.43,585300.0,31.4274,31.4419,31.384,31.4347,585300.0
2014-06-09 09:40:00,43.44,43.46,43.41,43.45,215800.0,31.4419,31.4564,31.4202,31.4491,215800.0
2014-06-09 09:50:00,43.45,43.49,43.45,43.48,117300.0,31.4491,31.4781,31.4491,31.4709,117300.0
2014-06-09 10:00:00,43.49,43.5,43.45,43.45,112000.0,31.4781,31.4853,31.4491,31.4491,112000.0
2014-06-09 10:10:00,43.46,43.46,43.39,43.41,195900.0,31.4564,31.4564,31.4057,31.4202,195900.0
2014-06-09 10:20:00,43.41,43.45,43.39,43.43,165500.0,31.4202,31.4491,31.4057,31.4347,165500.0
2014-06-09 10:30:00,43.44,43.45,43.42,43.44,92500.0,31.4419,31.4491,31.4274,31.4419,92500.0
2014-06-09 10:40:00,43.44,43.46,43.42,43.46,93900.0,31.4419,31.4564,31.4274,31.4564,93900.0
2014-06-09 10:50:00,43.45,43.47,43.44,43.45,232900.0,31.4491,31.4636,31.4419,31.4491,232900.0
2014-06-09 11:00:00,43.46,43.48,43.45,43.47,219000.0,31.4564,31.4709,31.4491,31.4636,219000.0
2014-06-09 11:10:00,43.47,43.5,43.46,43.49,228000.0,31.4636,31.4853,31.4564,31.4781,228000.0
2014-06-09 11:20:00,43.5,43.56,43.49,43.56,304200.0,31.4853,31.5288,31.4781,31.5288,304200.0
2014-06-09 11:30:00,43.56,43.6,43.55,43.59,127400.0,31.5288,31.5577,31.5215,31.5505,127400.0
2014-06-09 11:40:00,43.59,43.63,43.59,43.62,106500.0,31.5505,31.5794,31.5505,31.5722,106500.0
2014-06-09 11:50:00,43.62,43.64,43.6,43.6,61800.0,31.5722,31.5867,31.5577,31.5577,61800.0
2014-06-09 12:00:00,43.61,43.61,43.6,43.61,40000.0,31.565,31.565,31.5577,31.565,40000.0
2014-06-09 12:10:00,43.61,43.62,43.6,43.62,137800.0,31.565,31.5722,31.5577,31.5722,137800.0
2014-06-09 12:20:00,43.62,43.62,43.6,43.61,110500.0,31.5722,31.5722,31.5577,31.565,110500.0
2014-06-09 12:30:00,43.61,43.62,43.6,43.62,99200.0,31.565,31.5722,31.5577,31.5722,99200.0
2014-06-09 12:40:00,43.62,43.63,43.6,43.62,251600.0,31.5722,31.5794,31.5577,31.5722,251600.0
2014-06-09 12:50:00,43.63,43.64,43.62,43.63,51800.0,31.5794,31.5867,31.5722,31.5794,51800.0
2014-06-09 13:00:00,43.63,43.66,43.63,43.66,118300.0,31.5794,31.6011,31.5794,31.6011,118300.0
2014-06-09 13:10:00,43.65,43.66,43.64,43.64,67900.0,31.5939,31.6011,31.5867,31.5867,67900.0
2014-06-09 13:20:00,43.65,43.65,43.63,43.63,109000.0,31.5939,31.5939,31.5794,31.5794,109000.0
2014-06-09 13:30:00,43.63,43.66,43.63,43.65,57700.0,31.5794,31.6011,31.5794,31.5939,57700.0
2014-06-09 13:40:00,43.65,43.66,43.64,43.65,137800.0,31.5939,31.6011,31.5867,31.5939,137800.0
2014-06-09 13:50:00,43.66,43.68,43.64,43.67,141000.0,31.6011,31.6156,31.5867,31.6084,141000.0
2014-06-09 14:00:00,43.67,43.68,43.62,43.63,207000.0,31.6084,31.6156,31.5722,31.5794,207000.0
2014-06-09 14:10:00,43.63,43.63,43.59,43.6,439000.0,31.5794,31.5794,31.5505,31.5577,439000.0
2014-06-09 14:20:00,43.6,43.61,43.58,43.58,255000.0,31.5577,31.565,31.5432,31.5432,255000.0
2014-06-09 14:30:00,43.59,43.59,43.55,43.59,437300.0,31.5505,31.5505,31.5215,31.5505,437300.0
2014-06-09 14:40:00,43.59,43.61,43.58,43.61,380800.0,31.5505,31.565,31.5432,31.565,380800.0
2014-06-09 14:50:00,43.6,43.64,43.6,43.62,344700.0,31.5577,31.5867,31.5577,31.5722,344700.0
2014-06-09 15:00:00,43.63,43.64,43.62,43.64,221500.0,31.5794,31.5867,31.5722,31.5867,221500.0
2014-06-09 15:10:00,43.64,43.66,43.63,43.65,300200.0,31.5867,31.6011,31.5794,31.5939,300200.0
2014-06-09 15:20:00,43.66,43.67,43.64,43.65,683500.0,31.6011,31.6084,31.5867,31.5939,683500.0
2014-06-09 15:30:00,43.64,43.65,43.62,43.62,419100.0,31.5867,31.5939,31.5722,31.5722,419100.0
2014-06-09 15:40:00,43.62,43.63,43.6,43.61,229100.0,31.5722,31.5794,31.5577,31.565,229100.0
2014-06-09 15:50:00,43.61,43.65,43.61,43.63,735800.0,31.565,31.5939,31.565,31.5794,735800.0
2014-06-10 09:30:00,43.7,43.7,43.59,43.59,584400.0,31.6301,31.6301,31.5505,31.5505,584400.0
2014-06-10 09:40:00,43.58,43.66,43.58,43.64,314700.0,31.5432,31.6011,31.5432,31.5867,314700.0
2014-06-10 09:50:00,43.65,43.67,43.64,43.66,185400.0,31.5939,31.6084,31.5867,31.6011,185400.0
2014-06-10 10:00:00,43.67,43.7,43.61,43.64,376000.0,31.6084,31.6301,31.565,31.5867,376000.0
2014-06-10 10:10:00,43.64,43.69,43.62,43.66,278400.0,31.5867,31.6229,31.5722,31.6011,278400.0
2014-06-10 10:20:00,43.66,43.69,43.65,43.66,2474200.0,31.6011,31.6229,31.5939,31.6011,2474200.0
2014-06-10 10:30:00,43.67,43.7,43.66,43.69,162800.0,31.6084,31.6301,31.6011,31.6229,162800.0
2014-06-10 10:40:00,43.69,43.69,43.66,43.68,131100.0,31.6229,31.6229,31.6011,31.6156,131100.0
2014-06-10 10:50:00,43.67,43.68,43.66,43.66,196900.0,31.6084,31.6156,31.6011,31.6011,196900.0
2014-06-10 11:00:00,43.66,43.69,43.66,43.68,151200.0,31.6011,31.6229,31.6011,31.6156,151200.0
2014-06-10 11:10:00,43.68,43.69,43.66,43.67,160200.0,31.6156,31.6229,31.6011,31.6084,160200.0
2014-06-10 11:20:00,43.67,43.72,43.66,43.72,167300.0,31.6084,31.6446,31.6011,31.6446,167300.0
2014-06-10 11:30:00,43.72,43.73,43.7,43.72,172900.0,31.6446,31.6518,31.6301,31.6446,172900.0
2014-06-10 11:40:00,43.71,43.74,43.7,43.73,127200.0,31.6373,31.659,31.6301,31.6518,127200.0
2014-06-10 11:50:00,43.73,43.75,43.72,43.75,114300.0,31.6518,31.6663,31.6446,31.6663,114300.0
2014-06-10 12:00:00,43.74,43.75,43.71,43.72,165600.0,31.659,31.6663,31.6373,31.6446,165600.0
2014-06-10 12:10:00,43.72,43.74,43.71,43.74,94000.0,31.6446,31.659,31.6373,31.659,94000.0
2014-06-10 12:20:00,43.73,43.76,43.73,43.75,103600.0,31.6518,31.6735,31.6518,31.6663,103600.0
2014-06-10 12:30:00,43.75,43.75,43.73,43.75,73100.0,31.6663,31.6663,31.6518,31.6663,73100.0
2014-06-10 12:40:00,43.75,43.77,43.75,43.76,124600.0,31.6663,31.6808,31.6663,31.6735,124600.0
2014-06-10 12:50:00,43.76,43.78,43.75,43.78,113700.0,31.6735,31.688,31.6663,31.688,113700.0
2014-06-10 13:00:00,43.78,43.78,43.76,43.77,153400.0,31.688,31.688,31.6735,31.6808,153400.0
2014-06-10 13:10:00,43.77,43.77,43.73,43.73,121600.0,31.6808,31.6808,31.6518,31.6518,121600.0
2014-06-10 13:20:00,43.74,43.75,43.73,43.74,122600.0,31.659,31.6663,31.6518,31.659,122600.0
2014-06-10 13:30:00,43.73,43.75,43.73,43.75,66900.0,31.6518,31.6663,31.6518,31.6663,66900.0
2014-06-10 13:40:00,43.74,43.77,43.74,43.77,186300.0,31.659,31.6808,31.659,31.6808,186300.0
2014-06-10 13:50:00,43.77,43.79,43.76,43.77,115300.0,31.6808,31.6952,31.6735,31.6808,115300.0
2014-06-10 14:00:00,43.78,43.81,43.78,43.8,122900.0,31.688,31.7097,31.688,31.7025,122900.0
2014-06-10 14:10:00,43.8,43.81,43.79,43.81,133000.0,31.7025,31.7097,31.6952,31.7097,133000.0
2014-06-10 14:20:00,43.8,43.81,43.79,43.8,147500.0,31.7025,31.7097,31.6952,31.7025,147500.0
2014-06-10 14:30:00,43.8,43.8,43.77,43.79,51400.0,31.7025,31.7025,31.6808,31.6952,51400.0
2014-06-10 14:40:00,43.78,43.8,43.78,43.79,93700.0,31.688,31.7025,31.688,31.6952,93700.0
2014-06-10 14:50:00,43.79,43.81,43.79,43.8,81900.0,31.6952,31.7097,31.6952,31.7025,81900.0
2014-06-10 15:00:00,43.8,43.83,43.78,43.81,193000.0,31.7025,31.7242,31.688,31.7097,193000.0
2014-06-10 15:10:00,43.82,43.82,43.8,43.82,119500.0,31.717,31.717,31.7025,31.717,119500.0
2014-06-10 15:20:00,43.82,43.83,43.81,43.83,138500.0,31.717,31.7242,31.7097,31.7242,138500.0
2014-06-10 15:30:00,43.83,43.83,43.79,43.8,169300.0,31.7242,31.7242,31.6952,31.7025,169300.0
2014-06-10 15:40:00,43.8,43.8,43.79,43.79,123700.0,31.7025,31.7025,31.6952,31.6952,123700.0
2014-06-10 15:50:00,43.79,43.83,43.79,43.81,747900.0,31.6952,31.7242,31.6952,31.7097,747900.0
2014-06-11 09:30:00,43.6,43.62,43.55,43.58,460700.0,31.5577,31.5722,31.5215,31.5432,460700.0
2014-06-11 09:40:00,43.58,43.61,43.55,43.58,134900.0,31.5432,31.565,31.5215,31.5432,134900.0
2014-06-11 09:50:00,43.59,43.61,43.59,43.59,74200.0,31.5505,31.565,31.5505,31.5505,74200.0
2014-06-11 10:00:00,43.59,43.62,43.58,43.62,135700.0,31.5505,31.5722,31.5432,31.5722,135700.0
2014-06-11 10:10:00,43.62,43.64,43.61,43.63,989400.0,31.5722,31.5867,31.565,31.5794,989400.0
2014-06-11 10:20:00,43.64,43.65,43.61,43.63,304400.0,31.5867,31.5939,31.565,31.5794,304400.0
2014-06-11 10:30:00,43.62,43.63,43.59,43.61,169800.0,31.5722,31.5794,31.5505,31.565,169800.0
2014-06-11 10:40:00,43.61,43.64,43.6,43.62,137800.0,31.565,31.5867,31.5577,31.5722,137800.0
2014-06-11 10:50:00,43.61,43.63,43.6,43.62,111000.0,31.565,31.5794,31.5577,31.5722,111000.0
2014-06-11 11:00:00,43.62,43.67,43.61,43.67,74900.0,31.5722,31.6084,31.565,31.6084,74900.0
2014-06-11 11:10:00,43.67,43.69,43.65,43.66,70000.0,31.6084,31.6229,31.5939,31.6011,70000.0
2014-06-11 11:20:00,43.66,43.68,43.65,43.67,67600.0,31.6011,31.6156,31.5939,31.6084,67600.0
2014-06-11 11:30:00,43.67,43.68,43.66,43.68,54500.0,31.6084,31.6156,31.6011,31.6156,54500.0
2014-06-11 11:40:00,43.68,43.72,43.67,43.71,186500.0,31.6156,31.6446,31.6084,31.6373,186500.0
2014-06-11 11:50:00,43.71,43.75,43.71,43.73,118800.0,31.6373,31.6663,31.6373,31.6518,118800.0
2014-06-11 12:00:00,43.74,43.74,43.71,43.73,255900.0,31.659,31.659,31.6373,31.6518,255900.0
2014-06-11 12:10:00,43.73,43.73,43.7,43.71,280000.0,31.6518,31.6518,31.6301,31.6373,280000.0
2014-06-11 12:20:00,43.7,43.71,43.67,43.7,131100.0,31.6301,31.6373,31.6084,31.6301,131100.0
2014-06-11 12:30:00,43.7,43.7,43.68,43.68,73900.0,31.6301,31.6301,31.6156,31.6156,73900.0
2014-06-11 12:40:00,43.69,43.69,43.67,43.69,192300.0,31.6229,31.6229,31.6084,31.6229,192300.0
2014-06-11 12:50:00,43.69,43.69,43.67,43.68,78400.0,31.6229,31.6229,31.6084,31.6156,78400.0
2014-06-11 13:00:00,43.69,43.7,43.67,43.69,241000.0,31.6229,31.6301,31.6084,31.6229,241000.0
2014-06-11 13:10:00,43.69,43.69,43.67,43.69,323400.0,31.6229,31.6229,31.6084,31.6229,323400.0
2014-06-11 13:20:00,43.69,43.7,43.68,43.69,171600.0,31.6229,31.6301,31.6156,31.6229,171600.0
2014-06-11 13:30:00,43.69,43.7,43.66,43.67,127500.0,31.6229,31.6301,31.6011,31.6084,127500.0
2014-06-11 13:40:00,43.66,43.67,43.63,43.63,83400.0,31.6011,31.6084,31.5794,31.5794,83400.0
2014-06-11 13:50:00,43.63,43.64,43.6,43.61,79000.0,31.5794,31.5867,31.5577,31.565,79000.0
2014-06-11 14:00:00,43.61,43.62,43.58,43.59,206800.0,31.565,31.5722,31.5432,31.5505,206800.0
2014-06-11 14:10:00,43.58,43.59,43.57,43.59,122700.0,31.5432,31.5505,31.536,31.5505,122700.0
2014-06-11 14:20:00,43.59,43.61,43.56,43.59,147200.0,31.5505,31.565,31.5288,31.5505,147200.0
2014-06-11 14:30:00,43.59,43.62,43.58,43.6,89700.0,31.5505,31.5722,31.5432,31.5577,89700.0
2014-06-11 14:40:00,43.6,43.64,43.59,43.62,106600.0,31.5577,31.5867,31.5505,31.5722,106600.0
2014-06-11 14:50:00,43.62,43.63,43.59,43.6,120300.0,31.5722,31.5794,31.5505,31.5577,120300.0
2014-06-11 15:00:00,43.61,43.62,43.6,43.62,143500.0,31.565,31.5722,31.5577,31.5722,143500.0
2014-06-11 15:10:00,43.61,43.65,43.61,43.63,189600.0,31.565,31.5939,31.565,31.5794,189600.0
2014-06-11 15:20:00,43.64,43.67,43.63,43.67,131700.0,31.5867,31.6084,31.5794,31.6084,131700.0
2014-06-11 15:30:00,43.67,43.7,43.65,43.7,203000.0,31.6084,31.6301,31.5939,31.6301,203000.0
2014-06-11 15:40:00,43.69,43.7,43.67,43.67,233400.0,31.6229,31.6301,31.6084,31.6084,233400.0
2014-06-11 15:50:00,43.67,43.68,43.61,43.64,661900.0,31.6084,31.6156,31.565,31.5867,661900.0
2014-06-12 09:30:00,43.78,43.8,43.74,43.75,720900.0,31.688,31.7025,31.659,31.6663,720900.0
2014-06-12 09:40:00,43.76,43.77,43.72,43.75,275300.0,31.6735,31.6808,31.6446,31.6663,275300.0
2014-06-12 09:50:00,43.74,43.76,43.73,43.73,229000.0,31.659,31.6735,31.6518,31.6518,229000.0
2014-06-12 10:00:00,43.73,43.75,43.71,43.72,151200.0,31.6518,31.6663,31.6373,31.6446,151200.0
2014-06-12 10:10:00,43.71,43.72,43.66,43.67,201800.0,31.6373,31.6446,31.6011,31.6084,201800.0
2014-06-12 10:20:00,43.67,43.68,43.61,43.61,282100.0,31.6084,31.6156,31.565,31.565,282100.0
2014-06-12 10:30:00,43.62,43.67,43.62,43.67,203600.0,31.5722,31.6084,31.5722,31.6084,203600.0
2014-06-12 10:40:00,43.66,43.67,43.64,43.64,175800.0,31.6011,31.6084,31.5867,31.5867,175800.0
2014-06-12 10:50:00,43.64,43.69,43.64,43.64,316900.0,31.5867,31.6229,31.5867,31.5867,316900.0
2014-06-12 11:00:00,43.65,43.69,43.63,43.68,147800.0,31.5939,31.6229,31.5794,31.6156,147800.0
2014-06-12 11:10:00,43.68,43.69,43.67,43.68,112800.0,31.6156,31.6229,31.6084,31.6156,112800.0
2014-06-12 11:20:00,43.67,43.69,43.66,43.69,137100.0,31.6084,31.6229,31.6011,31.6229,137100.0
2014-06-12 11:30:00,43.69,43.69,43.65,43.66,121600.0,31.6229,31.6229,31.5939,31.6011,121600.0
2014-06-12 11:40:00,43.66,43.66,43.63,43.63,193200.0,31.6011,31.6011,31.5794,31.5794,193200.0
2014-06-12 11:50:00,43.63,43.64,43.6,43.61,163700.0,31.5794,31.5867,31.5577,31.565,163700.0
2014-06-12 12:00:00,43.61,43.62,43.58,43.61,168800.0,31.565,31.5722,31.5432,31.565,168800.0
2014-06-12 12:10:00,43.62,43.64,43.61,43.63,138600.0,31.5722,31.5867,31.565,31.5794,138600.0
2014-06-12 12:20:00,43.62,43.64,43.61,43.62,113600.0,31.5722,31.5867,31.565,31.5722,113600.0
2014-06-12 12:30:00,43.61,43.63,43.6,43.62,115300.0,31.565,31.5794,31.5577,31.5722,115300.0
2014-06-12 12:40:00,43.62,43.63,43.6,43.62,64700.0,31.5722,31.5794,31.5577,31.5722,64700.0
2014-06-12 12:50:00,43.62,43.63,43.57,43.59,185200.0,31.5722,31.5794,31.536,31.5505,185200.0
2014-06-12 13:00:00,43.59,43.59,43.55,43.58,149700.0,31.5505,31.5505,31.5215,31.5432,149700.0
2014-06-12 13:10:00,43.58,43.59,43.55,43.57,82600.0,31.5432,31.5505,31.5215,31.536,82600.0
2014-06-12 13:20:00,43.56,43.58,43.53,43.55,106700.0,31.5288,31.5432,31.5071,31.5215,106700.0
2014-06-12 13:30:00,43.55,43.55,43.49,43.5,185600.0,31.5215,31.5215,31.4781,31.4853,185600.0
2014-06-12 13:40:00,43.5,43.52,43.46,43.47,240300.0,31.4853,31.4998,31.4564,31.4636,240300.0
2014-06-12 13:50:00,43.46,43.47,43.43,43.46,138400.0,31.4564,31.4636,31.4347,31.4564,138400.0
2014-06-12 14:00:00,43.46,43.47,43.42,43.42,178100.0,31.4564,31.4636,31.4274,31.4274,178100.0
2014-06-12 14:10:00,43.42,43.47,43.41,43.45,145700.0,31.4274,31.4636,31.4202,31.4491,145700.0
2014-06-12 14:20:00,43.45,43.46,43.41,43.41,127200.0,31.4491,31.4564,31.4202,31.4202,127200.0
2014-06-12 14:30:00,43.42,43.43,43.38,43.4,200300.0,31.4274,31.4347,31.3985,31.413,200300.0
2014-06-12 14:40:00,43.4,43.42,43.39,43.42,141000.0,31.413,31.4274,31.4057,31.4274,141000.0
2014-06-12 14:50:00,43.41,43.42,43.38,43.41,354800.0,31.4202,31.4274,31.3985,31.4202,354800.0
2014-06-12 15:00:00,43.41,43.45,43.39,43.4,348600.0,31.4202,31.4491,31.4057,31.413,348600.0
2014-06-12 15:10:00,43.39,43.42,43.37,43.42,165800.0,31.4057,31.4274,31.3912,31.4274,165800.0
2014-06-12 15:20:00,43.41,43.46,43.4,43.41,129600.0,31.4202,31.4564,31.413,31.4202,129600.0
2014-06-12 15:30:00,43.41,43.43,43.36,43.36,843800.0,31.4202,31.4347,31.384,31.384,843800.0
2014-06-12 15:40:00,43.37,43.45,43.36,43.45,262800.0,31.3912,31.4491,31.384,31.4491,262800.0
2014-06-12 15:50:00,43.45,43.49,43.44,43.46,659700.0,31.4491,31.4781,31.4419,31.4564,659700.0
2014-06-13 09:30:00,43.47,43.47,43.34,43.34,892400.0,31.4636,31.4636,31.3695,31.3695,892400.0
2014-06-13 09:40:00,43.35,43.44,43.35,43.41,312900.0,31.3768,31.4419,31.3768,31.4202,312900.0
2014-06-13 09:50:00,43.41,43.47,43.41,43.46,403000.0,31.4202,31.4636,31.4202,31.4564,403000.0
2014-06-13 10:00:00,43.46,43.48,43.41,43.48,233700.0,31.4564,31.4709,31.4202,31.4709,233700.0
2014-06-13 10:10:00,43.48,43.54,43.44,43.54,363200.0,31.4709,31.5143,31.4419,31.5143,363200.0
2014-06-13 10:20:00,43.52,43.55,43.5,43.51,245300.0,31.4998,31.5215,31.4853,31.4926,245300.0
2014-06-13 10:30:00,43.51,43.57,43.51,43.55,294200.0,31.4926,31.536,31.4926,31.5215,294200.0
2014-06-13 10:40:00,43.56,43.57,43.51,43.51,180600.0,31.5288,31.536,31.4926,31.4926,180600.0
2014-06-13 10:50:00,43.51,43.54,43.51,43.54,255800.0,31.4926,31.5143,31.4926,31.5143,255800.0
2014-06-13 11:00:00,43.53,43.57,43.53,43.57,102600.0,31.5071,31.536,31.5071,31.536,102600.0
2014-06-13 11:10:00,43.57,43.58,43.56,43.56,84800.0,31.536,31.5432,31.5288,31.5288,84800.0
2014-06-13 11:20:00,43.56,43.57,43.53,43.55,171600.0,31.5288,31.536,31.5071,31.5215,171600.0
2014-06-13 11:30:00,43.55,43.56,43.53,43.56,167000.0,31.5215,31.5288,31.5071,31.5288,167000.0
2014-06-13 11:40:00,43.56,43.56,43.54,43.55,82100.0,31.5288,31.5288,31.5143,31.5215,82100.0
2014-06-13 11:50:00,43.56,43.58,43.55,43.55,111000.0,31.5288,31.5432,31.5215,31.5215,111000.0
2014-06-13 12:00:00,43.55,43.6,43.55,43.58,93500.0,31.5215,31.5577,31.5215,31.5432,93500.0
2014-06-13 12:10:00,43.57,43.6,43.57,43.6,75000.0,31.536,31.5577,31.536,31.5577,75000.0
2014-06-13 12:20:00,43.59,43.6,43.58,43.59,128100.0,31.5505,31.5577,31.5432,31.5505,128100.0
2014-06-13 12:30:00,43.59,43.6,43.57,43.58,105300.0,31.5505,31.5577,31.536,31.5432,105300.0
2014-06-13 12:40:00,43.58,43.6,43.57,43.59,77900.0,31.5432,31.5577,31.536,31.5505,77900.0
2014-06-13 12:50:00,43.59,43.6,43.58,43.59,63400.0,31.5505,31.5577,31.5432,31.5505,63400.0
2014-06-13 13:00:00,43.59,43.61,43.58,43.58,139300.0,31.5505,31.565,31.5432,31.5432,139300.0
2014-06-13 13:10:00,43.58,43.59,43.57,43.57,109400.0,31.5432,31.5505,31.536,31.536,109400.0
2014-06-13 13:20:00,43.59,43.59,43.56,43.57,112900.0,31.5505,31.5505,31.5288,31.536,112900.0
2014-06-13 13:30:00,43.58,43.58,43.55,43.57,143700.0,31.5432,31.5432,31.5215,31.536,143700.0
2014-06-13 13:40:00,43.56,43.57,43.55,43.56,80200.0,31.5288,31.536,31.5215,31.5288,80200.0
2014-06-13 13:50:00,43.57,43.59,43.56,43.58,48900.0,31.536,31.5505,31.5288,31.5432,48900.0
2014-06-13 14:00:00,43.58,43.58,43.56,43.57,136500.0,31.5432,31.5432,31.5288,31.536,136500.0
2014-06-13 14:10:00,43.57,43.59,43.56,43.59,118200.0,31.536,31.5505,31.5288,31.5505,118200.0
2014-06-13 14:20:00,43.58,43.59,43.58,43.58,50300.0,31.5432,31.5505,31.5432,31.5432,50300.0
2014-06-13 14:30:00,43.59,43.59,43.56,43.58,120100.0,31.5505,31.5505,31.5288,31.5432,120100.0
2014-06-13 14:40:00,43.58,43.58,43.56,43.57,79400.0,31.5432,31.5432,31.5288,31.536,79400.0
2014-06-13 14:50:00,43.58,43.6,43.56,43.57,152700.0,31.5432,31.5577,31.5288,31.536,152700.0
2014-06-13 15:00:00,43.57,43.64,43.57,43.64,124000.0,31.536,31.5867,31.536,31.5867,124000.0
2014-06-13 15:10:00,43.64,43.64,43.58,43.59,185400.0,31.5867,31.5867,31.5432,31.5505,185400.0
2014-06-13 15:20:00,43.6,43.6,43.55,43.58,197500.0,31.5577,31.5577,31.5215,31.5432,197500.0
2014-06-13 15:30:00,43.58,43.59,43.54,43.59,221700.0,31.5432,31.5505,31.5143,31.5505,221700.0
2014-06-13 15:40:00,43.59,43.59,43.55,43.57,179200.0,31.5505,31.5505,31.5215,31.536,179200.0
2014-06-13 15:50:00,43.57,43.63,43.57,43.59,716600.0,31.536,31.5794,31.536,31.5505,716600.0
2014-06-16 09:30:00,43.44,43.47,43.39,43.45,546900.0,31.4419,31.4636,31.4057,31.4491,546900.0
2014-06-16 09:40:00,43.45,43.45,43.4,43.41,275800.0,31.4491,31.4491,31.413,31.4202,275800.0
2014-06-16 09:50:00,43.41,43.41,43.37,43.37,236200.0,31.4202,31.4202,31.3912,31.3912,236200.0
2014-06-16 10:00:00,43.38,43.46,43.38,43.43,239700.0,31.3985,31.4564,31.3985,31.4347,239700.0
2014-06-16 10:10:00,43.44,43.44,43.41,43.41,268200.0,31.4419,31.4419,31.4202,31.4202,268200.0
2014-06-16 10:20:00,43.41,43.42,43.39,43.4,155300.0,31.4202,31.4274,31.4057,31.413,155300.0
2014-06-16 10:30:00,43.4,43.43,43.4,43.41,190000.0,31.413,31.4347,31.413,31.4202,190000.0
2014-06-16 10:40:00,43.41,43.42,43.38,43.38,170100.0,31.4202,31.4274,31.3985,31.3985,170100.0
2014-06-16 10:50:00,43.39,43.39,43.34,43.35,250000.0,31.4057,31.4057,31.3695,31.3768,250000.0
2014-06-16 11:00:00,43.34,43.35,43.3,43.3,317200.0,31.3695,31.3768,31.3406,31.3406,317200.0
2014-06-16 11:10:00,43.3,43.33,43.27,43.27,204000.0,31.3406,31.3623,31.3189,31.3189,204000.0
2014-06-16 11:20:00,43.28,43.31,43.27,43.27,80500.0,31.3261,31.3478,31.3189,31.3189,80500.0
2014-06-16 11:30:00,43.27,43.27,43.23,43.24,204700.0,31.3189,31.3189,31.2899,31.2971,204700.0
2014-06-16 11:40:00,43.25,43.28,43.23,43.27,809000.0,31.3044,31.3261,31.2899,31.3189,809000.0
2014-06-16 11:50:00,43.28,43.32,43.26,43.31,125100.0,31.3261,31.3551,31.3116,31.3478,125100.0
2014-06-16 12:00:00,43.3,43.33,43.3,43.32,95400.0,31.3406,31.3623,31.3406,31.3551,95400.0
2014-06-16 12:10:00,43.33,43.36,43.33,43.35,127400.0,31.3623,31.384,31.3623,31.3768,127400.0
2014-06-16 12:20:00,43.36,43.36,43.34,43.35,85600.0,31.384,31.384,31.3695,31.3768,85600.0
2014-06-16 12:30:00,43.34,43.35,43.32,43.32,112400.0,31.3695,31.3768,31.3551,31.3551,112400.0
2014-06-16 12:40:00,43.32,43.32,43.29,43.32,178100.0,31.3551,31.3551,31.3333,31.3551,178100.0
2014-06-16 12:50:00,43.32,43.36,43.32,43.36,91200.0,31.3551,31.384,31.3551,31.384,91200.0
2014-06-16 13:00:00,43.36,43.38,43.34,43.36,119000.0,31.384,31.3985,31.3695,31.384,119000.0
2014-06-16 13:10:00,43.37,43.37,43.35,43.35,44800.0,31.3912,31.3912,31.3768,31.3768,44800.0
2014-06-16 13:20:00,43.35,43.38,43.35,43.37,68700.0,31.3768,31.3985,31.3768,31.3912,68700.0
2014-06-16 13:30:00,43.38,43.4,43.37,43.38,217300.0,31.3985,31.413,31.3912,31.3985,217300.0
2014-06-16 13:40:00,43.38,43.39,43.35,43.35,63200.0,31.3985,31.4057,31.3768,31.3768,63200.0
2014-06-16 13:50:00,43.36,43.36,43.32,43.34,105700.0,31.384,31.384,31.3551,31.3695,105700.0
2014-06-16 14:00:00,43.34,43.36,43.34,43.36,82100.0,31.3695,31.384,31.3695,31.384,82100.0
2014-06-16 14:10:00,43.36,43.38,43.34,43.35,100300.0,31.384,31.3985,31.3695,31.3768,100300.0
2014-06-16 14:20:00,43.35,43.38,43.34,43.36,123100.0,31.3768,31.3985,31.3695,31.384,123100.0
2014-06-16 14:30:00,43.36,43.37,43.35,43.35,113600.0,31.384,31.3912,31.3768,31.3768,113600.0
2014-06-16 14:40:00,43.35,43.36,43.34,43.36,99700.0,31.3768,31.384,31.3695,31.384,99700.0
2014-06-16 14:50:00,43.36,43.37,43.33,43.34,127700.0,31.384,31.3912,31.3623,31.3695,127700.0
2014-06-16 15:00:00,43.34,43.35,43.32,43.32,261300.0,31.3695,31.3768,31.3551,31.3551,261300.0
2014-06-16 15:10:00,43.33,43.33,43.29,43.3,284500.0,31.3623,31.3623,31.3333,31.3406,284500.0
2014-06-16 15:20:00,43.3,43.32,43.3,43.31,207600.0,31.3406,31.3551,31.3406,31.3478,207600.0
2014-06-16 15:30:00,43.32,43.32,43.3,43.31,284800.0,31.3551,31.3551,31.3406,31.3478,284800.0
2014-06-16 15:40:00,43.31,43.33,43.31,43.33,249700.0,31.3478,31.3623,31.3478,31.3623,249700.0
2014-06-16 15:50:00,43.33,43.35,43.32,43.34,823600.0,31.3623,31.3768,31.3551,31.3695,823600.0
2014-06-17 09:30:00,43.29,43.33,43.24,43.25,712800.0,31.3333,31.3623,31.2971,31.3044,712800.0
2014-06-17 09:40:00,43.25,43.31,43.24,43.28,254500.0,31.3044,31.3478,31.2971,31.3261,254500.0
2014-06-17 09:50:00,43.28,43.3,43.27,43.28,171900.0,31.3261,31.3406,31.3189,31.3261,171900.0
2014-06-17 10:00:00,43.29,43.36,43.28,43.35,170900.0,31.3333,31.384,31.3261,31.3768,170900.0
2014-06-17 10:10:00,43.36,43.36,43.28,43.3,189800.0,31.384,31.384,31.3261,31.3406,189800.0
2014-06-17 10:20:00,43.3,43.31,43.29,43.3,83000.0,31.3406,31.3478,31.3333,31.3406,83000.0
2014-06-17 10:30:00,43.31,43.31,43.27,43.29,89900.0,31.3478,31.3478,31.3189,31.3333,89900.0
2014-06-17 10:40:00,43.28,43.28,43.22,43.23,165200.0,31.3261,31.3261,31.2827,31.2899,165200.0
2014-06-17 10:50:00,43.22,43.27,43.2,43.26,151100.0,31.2827,31.3189,31.2682,31.3116,151100.0
2014-06-17 11:00:00,43.27,43.27,43.21,43.23,175900.0,31.3189,31.3189,31.2754,31.2899,175900.0
2014-06-17 11:10:00,43.22,43.25,43.21,43.24,120400.0,31.2827,31.3044,31.2754,31.2971,120400.0
2014-06-17 11:20:00,43.23,43.26,43.23,43.26,105700.0,31.2899,31.3116,31.2899,31.3116,105700.0
2014-06-17 11:30:00,43.26,43.29,43.25,43.28,69200.0,31.3116,31.3333,31.3044,31.3261,69200.0
2014-06-17 11:40:00,43.29,43.29,43.26,43.27,81500.0,31.3333,31.3333,31.3116,31.3189,81500.0
2014-06-17 11:50:00,43.27,43.28,43.27,43.28,27200.0,31.3189,31.3261,31.3189,31.3261,27200.0
2014-06-17 12:00:00,43.27,43.29,43.25,43.25,398300.0,31.3189,31.3333,31.3044,31.3044,398300.0
2014-06-17 12:10:00,43.26,43.26,43.25,43.26,129700.0,31.3116,31.3116,31.3044,31.3116,129700.0
2014-06-17 12:20:00,43.26,43.27,43.25,43.25,318000.0,31.3116,31.3189,31.3044,31.3044,318000.0
2014-06-17 12:30:00,43.26,43.26,43.23,43.23,107000.0,31.3116,31.3116,31.2899,31.2899,107000.0
2014-06-17 12:40:00,43.23,43.23,43.22,43.23,67400.0,31.2899,31.2899,31.2827,31.2899,67400.0
2014-06-17 12:50:00,43.22,43.23,43.18,43.19,96900.0,31.2827,31.2899,31.2537,31.261,96900.0
2014-06-17 13:00:00,43.19,43.2,43.16,43.17,159900.0,31.261,31.2682,31.2392,31.2465,159900.0
2014-06-17 13:10:00,43.16,43.17,43.16,43.16,128400.0,31.2392,31.2465,31.2392,31.2392,128400.0
2014-06-17 13:20:00,43.17,43.18,43.14,43.15,199900.0,31.2465,31.2537,31.2248,31.232,199900.0
2014-06-17 13:30:00,43.15,43.17,43.14,43.15,190300.0,31.232,31.2465,31.2248,31.232,190300.0
2014-06-17 13:40:00,43.16,43.18,43.15,43.18,196000.0,31.2392,31.2537,31.232,31.2537,196000.0
2014-06-17 13:50:00,43.18,43.2,43.18,43.19,102300.0,31.2537,31.2682,31.2537,31.261,102300.0
2014-06-17 14:00:00,43.2,43.2,43.17,43.18,140600.0,31.2682,31.2682,31.2465,31.2537,140600.0
2014-06-17 14:10:00,43.19,43.22,43.18,43.22,153700.0,31.261,31.2827,31.2537,31.2827,153700.0
2014-06-17 14:20:00,43.22,43.24,43.2,43.21,184600.0,31.2827,31.2971,31.2682,31.2754,184600.0
2014-06-17 14:30:00,43.22,43.22,43.21,43.21,98400.0,31.2827,31.2827,31.2754,31.2754,98400.0
2014-06-17 14:40:00,43.21,43.23,43.19,43.22,186300.0,31.2754,31.2899,31.261,31.2827,186300.0
2014-06-17 14:50:00,43.21,43.24,43.2,43.23,125300.0,31.2754,31.2971,31.2682,31.2899,125300.0
2014-06-17 15:00:00,43.23,43.24,43.22,43.23,122500.0,31.2899,31.2971,31.2827,31.2899,122500.0
2014-06-17 15:10:00,43.22,43.24,43.21,43.23,129100.0,31.2827,31.2971,31.2754,31.2899,129100.0
2014-06-17 15:20:00,43.23,43.27,43.23,43.27,250100.0,31.2899,31.3189,31.2899,31.3189,250100.0
2014-06-17 15:30:00,43.27,43.31,43.26,43.29,296400.0,31.3189,31.3478,31.3116,31.3333,296400.0
2014-06-17 15:40:00,43.29,43.33,43.29,43.32,518700.0,31.3333,31.3623,31.3333,31.3551,518700.0
2014-06-17 15:50:00,43.33,43.36,43.31,43.34,1426400.0,31.3623,31.384,31.3478,31.3695,1426400.0
2014-06-18 09:30:00,43.26,43.27,43.22,43.27,456500.0,31.3116,31.3189,31.2827,31.3189,456500.0
2014-06-18 09:40:00,43.27,43.3,43.26,43.26,212300.0,31.3189,31.3406,31.3116,31.3116,212300.0
2014-06-18 09:50:00,43.27,43.3,43.25,43.3,176400.0,31.3189,31.3406,31.3044,31.3406,176400.0
2014-06-18 10:00:00,43.3,43.3,43.22,43.23,249400.0,31.3406,31.3406,31.2827,31.2899,249400.0
2014-06-18 10:10:00,43.22,43.25,43.21,43.23,814200.0,31.2827,31.3044,31.2754,31.2899,814200.0
2014-06-18 10:20:00,43.23,43.24,43.21,43.22,111700.0,31.2899,31.2971,31.2754,31.2827,111700.0
2014-06-18 10:30:00,43.22,43.23,43.21,43.21,186000.0,31.2827,31.2899,31.2754,31.2754,186000.0
2014-06-18 10:40:00,43.22,43.24,43.22,43.23,241900.0,31.2827,31.2971,31.2827,31.2899,241900.0
2014-06-18 10:50:00,43.23,43.24,43.19,43.19,158400.0,31.2899,31.2971,31.261,31.261,158400.0
2014-06-18 11:00:00,43.19,43.23,43.19,43.22,186600.0,31.261,31.2899,31.261,31.2827,186600.0
2014-06-18 11:10:00,43.22,43.24,43.21,43.23,281900.0,31.2827,31.2971,31.2754,31.2899,281900.0
2014-06-18 11:20:00,43.23,43.24,43.21,43.22,79500.0,31.2899,31.2971,31.2754,31.2827,79500.0
2014-06-18 11:30:00,43.23,43.26,43.22,43.24,169200.0,31.2899,31.3116,31.2827,31.2971,169200.0
2014-06-18 11:40:00,43.25,43.26,43.22,43.22,206800.0,31.3044,31.3116,31.2827,31.2827,206800.0
2014-06-18 11:50:00,43.21,43.22,43.19,43.19,122700.0,31.2754,31.2827,31.261,31.261,122700.0
2014-06-18 12:00:00,43.19,43.2,43.15,43.16,155600.0,31.261,31.2682,31.232,31.2392,155600.0
2014-06-18 12:10:00,43.16,43.17,43.16,43.16,132000.0,31.2392,31.2465,31.2392,31.2392,132000.0
2014-06-18 12:20:00,43.16,43.17,43.14,43.15,160900.0,31.2392,31.2465,31.2248,31.232,160900.0
2014-06-18 12:30:00,43.15,43.16,43.14,43.15,199100.0,31.232,31.2392,31.2248,31.232,199100.0
2014-06-18 12:40:00,43.14,43.16,43.14,43.16,222000.0,31.2248,31.2392,31.2248,31.2392,222000.0
2014-06-18 12:50:00,43.16,43.19,43.16,43.19,482200.0,31.2392,31.261,31.2392,31.261,482200.0
2014-06-18 13:00:00,43.19,43.2,43.18,43.19,138300.0,31.261,31.2682,31.2537,31.261,138300.0
2014-06-18 13:10:00,43.2,43.21,43.18,43.19,128800.0,31.2682,31.2754,31.2537,31.261,128800.0
2014-06-18 13:20:00,43.19,43.21,43.19,43.2,56900.0,31.261,31.2754,31.261,31.2682,56900.0
2014-06-18 13:30:00,43.19,43.2,43.17,43.17,170000.0,31.261,31.2682,31.2465,31.2465,170000.0
2014-06-18 13:40:00,43.18,43.2,43.17,43.2,100100.0,31.2537,31.2682,31.2465,31.2682,100100.0
2014-06-18 13:50:00,43.2,43.22,43.19,43.2,160500.0,31.2682,31.2827,31.261,31.2682,160500.0
2014-06-18 14:00:00,43.19,43.34,43.15,43.24,726700.0,31.261,31.3695,31.232,31.2971,726700.0
2014-06-18 14:10:00,43.25,43.44,43.24,43.44,2781100.0,31.3044,31.4419,31.2971,31.4419,2781100.0
2014-06-18 14:20:00,43.44,43.6,43.44,43.59,1671800.0,31.4419,31.5577,31.4419,31.5505,1671800.0
2014-06-18 14:30:00,43.59,43.72,43.58,43.69,633300.0,31.5505,31.6446,31.5432,31.6229,633300.0
2014-06-18 14:40:00,43.69,43.69,43.58,43.61,423400.0,31.6229,31.6229,31.5432,31.565,423400.0
2014-06-18 14:50:00,43.61,43.7,43.61,43.68,1205100.0,31.565,31.6301,31.565,31.6156,1205100.0
2014-06-18 15:00:00,43.68,43.74,43.66,43.71,455800.0,31.6156,31.659,31.6011,31.6373,455800.0
2014-06-18 15:10:00,43.71,43.77,43.7,43.76,257500.0,31.6373,31.6808,31.6301,31.6735,257500.0
2014-06-18 15:20:00,43.77,43.78,43.74,43.77,247700.0,31.6808,31.688,31.659,31.6808,247700.0
2014-06-18 15:30:00,43.76,43.82,43.76,43.81,343500.0,31.6735,31.717,31.6735,31.7097,343500.0
2014-06-18 15:40:00,43.8,43.89,43.8,43.87,711400.0,31.7025,31.7676,31.7025,31.7531,711400.0
2014-06-18 15:50:00,43.87,43.89,43.83,43.86,1341800.0,31.7531,31.7676,31.7242,31.7459,1341800.0
2014-06-19 09:30:00,43.71,43.76,43.67,43.71,595100.0,31.6373,31.6735,31.6084,31.6373,595100.0
2014-06-19 09:40:00,43.71,43.75,43.71,43.72,409900.0,31.6373,31.6663,31.6373,31.6446,409900.0
2014-06-19 09:50:00,43.73,43.79,43.72,43.77,312300.0,31.6518,31.6952,31.6446,31.6808,312300.0
2014-06-19 10:00:00,43.78,43.79,43.74,43.76,223600.0,31.688,31.6952,31.659,31.6735,223600.0
2014-06-19 10:10:00,43.76,43.81,43.75,43.79,258200.0,31.6735,31.7097,31.6663,31.6952,258200.0
2014-06-19 10:20:00,43.78,43.79,43.71,43.73,276500.0,31.688,31.6952,31.6373,31.6518,276500.0
2014-06-19 10:30:00,43.73,43.74,43.68,43.7,314400.0,31.6518,31.659,31.6156,31.6301,314400.0
2014-06-19 10:40:00,43.69,43.73,43.68,43.69,237200.0,31.6229,31.6518,31.6156,31.6229,237200.0
2014-06-19 10:50:00,43.68,43.68,43.63,43.65,355700.0,31.6156,31.6156,31.5794,31.5939,355700.0
2014-06-19 11:00:00,43.65,43.66,43.61,43.62,137100.0,31.5939,31.6011,31.565,31.5722,137100.0
2014-06-19 11:10:00,43.63,43.65,43.62,43.64,104400.0,31.5794,31.5939,31.5722,31.5867,104400.0
2014-06-19 11:20:00,43.65,43.66,43.64,43.65,132500.0,31.5939,31.6011,31.5867,31.5939,132500.0
2014-06-19 11:30:00,43.65,43.66,43.63,43.66,131700.0,31.5939,31.6011,31.5794,31.6011,131700.0
2014-06-19 11:40:00,43.66,43.67,43.64,43.64,104500.0,31.6011,31.6084,31.5867,31.5867,104500.0
2014-06-19 11:50:00,43.65,43.65,43.61,43.63,103700.0,31.5939,31.5939,31.565,31.5794,103700.0
2014-06-19 12:00:00,43.62,43.64,43.61,43.62,581200.0,31.5722,31.5867,31.565,31.5722,581200.0
2014-06-19 12:10:00,43.63,43.64,43.62,43.64,78100.0,31.5794,31.5867,31.5722,31.5867,78100.0
2014-06-19 12:20:00,43.63,43.64,43.59,43.59,202800.0,31.5794,31.5867,31.5505,31.5505,202800.0
2014-06-19 12:30:00,43.59,43.6,43.55,43.58,245500.0,31.5505,31.5577,31.5215,31.5432,245500.0
2014-06-19 12:40:00,43.58,43.58,43.56,43.58,196700.0,31.5432,31.5432,31.5288,31.5432,196700.0
2014-06-19 12:50:00,43.58,43.58,43.56,43.57,117900.0,31.5432,31.5432,31.5288,31.536,117900.0
2014-06-19 13:00:00,43.56,43.57,43.55,43.57,142000.0,31.5288,31.536,31.5215,31.536,142000.0
2014-06-19 13:10:00,43.57,43.57,43.49,43.5,168700.0,31.536,31.536,31.4781,31.4853,168700.0
2014-06-19 13:20:00,43.49,43.52,43.48,43.51,151300.0,31.4781,31.4998,31.4709,31.4926,151300.0
2014-06-19 13:30:00,43.51,43.54,43.49,43.51,154300.0,31.4926,31.5143,31.4781,31.4926,154300.0
2014-06-19 13:40:00,43.51,43.52,43.49,43.51,78000.0,31.4926,31.4998,31.4781,31.4926,78000.0
2014-06-19 13:50:00,43.51,43.52,43.5,43.52,56100.0,31.4926,31.4998,31.4853,31.4998,56100.0
2014-06-19 14:00:00,43.51,43.52,43.5,43.51,72100.0,31.4926,31.4998,31.4853,31.4926,72100.0
2014-06-19 14:10:00,43.5,43.54,43.5,43.54,123900.0,31.4853,31.5143,31.4853,31.5143,123900.0
2014-06-19 14:20:00,43.53,43.56,43.52,43.55,292100.0,31.5071,31.5288,31.4998,31.5215,292100.0
2014-06-19 14:30:00,43.55,43.57,43.55,43.56,139500.0,31.5215,31.536,31.5215,31.5288,139500.0
2014-06-19 14:40:00,43.56,43.58,43.56,43.57,291200.0,31.5288,31.5432,31.5288,31.536,291200.0
2014-06-19 14:50:00,43.58,43.62,43.56,43.61,157700.0,31.5432,31.5722,31.5288,31.565,157700.0
2014-06-19 15:00:00,43.62,43.67,43.61,43.64,306000.0,31.5722,31.6084,31.565,31.5867,306000.0
2014-06-19 15:10:00,43.64,43.65,43.61,43.61,121100.0,31.5867,31.5939,31.565,31.565,121100.0
2014-06-19 15:20:00,43.62,43.63,43.59,43.61,189700.0,31.5722,31.5794,31.5505,31.565,189700.0
2014-06-19 15:30:00,43.61,43.63,43.61,43.63,104500.0,31.565,31.5794,31.565,31.5794,104500.0
2014-06-19 15:40:00,43.63,43.65,43.62,43.64,252400.0,31.5794,31.5939,31.5722,31.5867,252400.0
2014-06-19 15:50:00,43.64,43.65,43.59,43.6,685600.0,31.5867,31.5939,31.5505,31.5577,685600.0
2014-06-20 09:30:00,43.55,43.55,43.46,43.48,1176200.0,31.5215,31.5215,31.4564,31.4709,1176200.0
2014-06-20 09:40:00,43.48,43.51,43.43,43.5,468200.0,31.4709,31.4926,31.4347,31.4853,468200.0
2014-06-20 09:50:00,43.51,43.54,43.47,43.49,491000.0,31.4926,31.5143,31.4636,31.4781,491000.0
2014-06-20 10:00:00,43.49,43.52,43.47,43.47,329200.0,31.4781,31.4998,31.4636,31.4636,329200.0
2014-06-20 10:10:00,43.47,43.5,43.47,43.48,269500.0,31.4636,31.4853,31.4636,31.4709,269500.0
2014-06-20 10:20:00,43.48,43.51,43.47,43.49,336200.0,31.4709,31.4926,31.4636,31.4781,336200.0
2014-06-20 10:30:00,43.49,43.51,43.48,43.5,351800.0,31.4781,31.4926,31.4709,31.4853,351800.0
2014-06-20 10:40:00,43.51,43.51,43.48,43.49,258300.0,31.4926,31.4926,31.4709,31.4781,258300.0
2014-06-20 10:50:00,43.49,43.51,43.47,43.49,248100.0,31.4781,31.4926,31.4636,31.4781,248100.0
2014-06-20 11:00:00,43.48,43.51,43.47,43.49,243600.0,31.4709,31.4926,31.4636,31.4781,243600.0
2014-06-20 11:10:00,43.5,43.53,43.49,43.51,553000.0,31.4853,31.5071,31.4781,31.4926,553000.0
2014-06-20 11:20:00,43.51,43.53,43.5,43.51,466100.0,31.4926,31.5071,31.4853,31.4926,466100.0
2014-06-20 11:30:00,43.51,43.53,43.5,43.52,527500.0,31.4926,31.5071,31.4853,31.4998,527500.0
2014-06-20 11:40:00,43.52,43.54,43.51,43.51,198200.0,31.4998,31.5143,31.4926,31.4926,198200.0
2014-06-20 11:50:00,43.51,43.54,43.49,43.53,212800.0,31.4926,31.5143,31.4781,31.5071,212800.0
2014-06-20 12:00:00,43.54,43.54,43.51,43.52,382300.0,31.5143,31.5143,31.4926,31.4998,382300.0
2014-06-20 12:10:00,43.52,43.53,43.5,43.51,110500.0,31.4998,31.5071,31.4853,31.4926,110500.0
2014-06-20 12:20:00,43.51,43.51,43.49,43.5,86600.0,31.4926,31.4926,31.4781,31.4853,86600.0
2014-06-20 12:30:00,43.51,43.52,43.49,43.5,167700.0,31.4926,31.4998,31.4781,31.4853,167700.0
2014-06-20 12:40:00,43.5,43.51,43.47,43.47,125000.0,31.4853,31.4926,31.4636,31.4636,125000.0
2014-06-20 12:50:00,43.48,43.49,43.47,43.48,202200.0,31.4709,31.4781,31.4636,31.4709,202200.0
2014-06-20 13:00:00,43.48,43.49,43.47,43.48,288800.0,31.4709,31.4781,31.4636,31.4709,288800.0
2014-06-20 13:10:00,43.49,43.5,43.48,43.5,336300.0,31.4781,31.4853,31.4709,31.4853,336300.0
2014-06-20 13:20:00,43.5,43.5,43.48,43.5,132800.0,31.4853,31.4853,31.4709,31.4853,132800.0
2014-06-20 13:30:00,43.5,43.5,43.49,43.5,83300.0,31.4853,31.4853,31.4781,31.4853,83300.0
2014-06-20 13:40:00,43.5,43.51,43.48,43.51,103800.0,31.4853,31.4926,31.4709,31.4926,103800.0
2014-06-20 13:50:00,43.51,43.52,43.5,43.51,606300.0,31.4926,31.4998,31.4853,31.4926,606300.0
2014-06-20 14:00:00,43.51,43.53,43.5,43.53,135500.0,31.4926,31.5071,31.4853,31.5071,135500.0
2014-06-20 14:10:00,43.52,43.54,43.52,43.54,76000.0,31.4998,31.5143,31.4998,31.5143,76000.0
2014-06-20 14:20:00,43.54,43.55,43.53,43.55,162900.0,31.5143,31.5215,31.5071,31.5215,162900.0
2014-06-20 14:30:00,43.55,43.55,43.54,43.54,77800.0,31.5215,31.5215,31.5143,31.5143,77800.0
2014-06-20 14:40:00,43.55,43.55,43.54,43.55,71100.0,31.5215,31.5215,31.5143,31.5215,71100.0
2014-06-20 14:50:00,43.55,43.55,43.54,43.55,106800.0,31.5215,31.5215,31.5143,31.5215,106800.0
2014-06-20 15:00:00,43.55,43.55,43.54,43.55,123800.0,31.5215,31.5215,31.5143,31.5215,123800.0
2014-06-20 15:10:00,43.55,43.56,43.54,43.56,122700.0,31.5215,31.5288,31.5143,31.5288,122700.0
2014-06-20 15:20:00,43.55,43.59,43.55,43.59,394500.0,31.5215,31.5505,31.5215,31.5505,394500.0
2014-06-20 15:30:00,43.59,43.61,43.58,43.61,373400.0,31.5505,31.565,31.5432,31.565,373400.0
2014-06-20 15:40:00,43.61,43.61,43.59,43.61,1673100.0,31.565,31.565,31.5505,31.565,1673100.0
2014-06-20 15:50:00,43.61,43.63,43.59,43.6,1472200.0,31.565,31.5794,31.5505,31.5577,1472200.0
2014-06-23 09:30:00,43.53,43.54,43.32,43.34,802000.0,31.5071,31.5143,31.3551,31.3695,802000.0
2014-06-23 09:40:00,43.34,43.37,43.3,43.3,424600.0,31.3695,31.3912,31.3406,31.3406,424600.0
2014-06-23 09:50:00,43.3,43.36,43.28,43.32,527400.0,31.3406,31.384,31.3261,31.3551,527400.0
2014-06-23 10:00:00,43.32,43.35,43.31,43.34,436400.0,31.3551,31.3768,31.3478,31.3695,436400.0
2014-06-23 10:10:00,43.34,43.38,43.3,43.37,431400.0,31.3695,31.3985,31.3406,31.3912,431400.0
2014-06-23 10:20:00,43.37,43.4,43.34,43.36,319200.0,31.3912,31.413,31.3695,31.384,319200.0
2014-06-23 10:30:00,43.36,43.38,43.36,43.37,173500.0,31.384,31.3985,31.384,31.3912,173500.0
2014-06-23 10:40:00,43.37,43.39,43.36,43.37,263400.0,31.3912,31.4057,31.384,31.3912,263400.0
2014-06-23 10:50:00,43.36,43.37,43.34,43.36,105600.0,31.384,31.3912,31.3695,31.384,105600.0
2014-06-23 11:00:00,43.35,43.38,43.35,43.38,180300.0,31.3768,31.3985,31.3768,31.3985,180300.0
2014-06-23 11:10:00,43.38,43.39,43.36,43.36,132200.0,31.3985,31.4057,31.384,31.384,132200.0
2014-06-23 11:20:00,43.36,43.4,43.35,43.35,220300.0,31.384,31.413,31.3768,31.3768,220300.0
2014-06-23 11:30:00,43.36,43.37,43.34,43.36,420000.0,31.384,31.3912,31.3695,31.384,420000.0
2014-06-23 11:40:00,43.35,43.38,43.35,43.37,227600.0,31.3768,31.3985,31.3768,31.3912,227600.0
2014-06-23 11:50:00,43.36,43.39,43.36,43.38,163800.0,31.384,31.4057,31.384,31.3985,163800.0
2014-06-23 12:00:00,43.38,43.42,43.37,43.42,99500.0,31.3985,31.4274,31.3912,31.4274,99500.0
2014-06-23 12:10:00,43.42,43.43,43.41,43.41,81700.0,31.4274,31.4347,31.4202,31.4202,81700.0
2014-06-23 12:20:00,43.41,43.43,43.41,43.42,120300.0,31.4202,31.4347,31.4202,31.4274,120300.0
2014-06-23 12:30:00,43.42,43.45,43.42,43.44,121600.0,31.4274,31.4491,31.4274,31.4419,121600.0
2014-06-23 12:40:00,43.44,43.46,43.44,43.45,88700.0,31.4419,31.4564,31.4419,31.4491,88700.0
2014-06-23 12:50:00,43.44,43.45,43.43,43.45,129200.0,31.4419,31.4491,31.4347,31.4491,129200.0
2014-06-23 13:00:00,43.44,43.45,43.43,43.44,84500.0,31.4419,31.4491,31.4347,31.4419,84500.0
2014-06-23 13:10:00,43.44,43.44,43.4,43.41,139900.0,31.4419,31.4419,31.413,31.4202,139900.0
2014-06-23 13:20:00,43.4,43.43,43.4,43.41,92500.0,31.413,31.4347,31.413,31.4202,92500.0
2014-06-23 13:30:00,43.41,43.41,43.38,43.39,187700.0,31.4202,31.4202,31.3985,31.4057,187700.0
2014-06-23 13:40:00,43.39,43.4,43.38,43.38,166100.0,31.4057,31.413,31.3985,31.3985,166100.0
2014-06-23 13:50:00,43.38,43.43,43.38,43.41,177100.0,31.3985,31.4347,31.3985,31.4202,177100.0
2014-06-23 14:00:00,43.42,43.44,43.42,43.44,206500.0,31.4274,31.4419,31.4274,31.4419,206500.0
2014-06-23 14:10:00,43.43,43.46,43.43,43.43,132900.0,31.4347,31.4564,31.4347,31.4347,132900.0
2014-06-23 14:20:00,43.43,43.44,43.41,43.42,191000.0,31.4347,31.4419,31.4202,31.4274,191000.0
2014-06-23 14:30:00,43.41,43.43,43.41,43.43,93300.0,31.4202,31.4347,31.4202,31.4347,93300.0
2014-06-23 14:40:00,43.43,43.45,43.42,43.43,165700.0,31.4347,31.4491,31.4274,31.4347,165700.0
2014-06-23 14:50:00,43.42,43.45,43.42,43.45,109300.0,31.4274,31.4491,31.4274,31.4491,109300.0
2014-06-23 15:00:00,43.45,43.47,43.44,43.45,234600.0,31.4491,31.4636,31.4419,31.4491,234600.0
2014-06-23 15:10:00,43.45,43.46,43.43,43.46,175300.0,31.4491,31.4564,31.4347,31.4564,175300.0
2014-06-23 15:20:00,43.46,43.46,43.44,43.46,218100.0,31.4564,31.4564,31.4419,31.4564,218100.0
2014-06-23 15:30:00,43.45,43.46,43.44,43.45,246900.0,31.4491,31.4564,31.4419,31.4491,246900.0
2014-06-23 15:40:00,43.45,43.48,43.44,43.46,302300.0,31.4491,31.4709,31.4419,31.4564,302300.0
2014-06-23 15:50:00,43.46,43.47,43.39,43.4,3074500.0,31.4564,31.4636,31.4057,31.413,3074500.0
2014-06-24 09:30:00,43.17,43.29,43.11,43.23,1823400.0,31.5507,31.6384,31.5069,31.5946,1823400.0
2014-06-24 09:40:00,43.23,43.28,43.22,43.26,1249400.0,31.5946,31.6311,31.5873,31.6165,1249400.0
2014-06-24 09:50:00,43.26,43.27,43.22,43.23,608800.0,31.6165,31.6238,31.5873,31.5946,608800.0
2014-06-24 10:00:00,43.24,43.27,43.21,43.24,597100.0,31.6019,31.6238,31.58,31.6019,597100.0
2014-06-24 10:10:00,43.25,43.27,43.22,43.24,684400.0,31.6092,31.6238,31.5873,31.6019,684400.0
2014-06-24 10:20:00,43.25,43.3,43.24,43.3,280700.0,31.6092,31.6457,31.6019,31.6457,280700.0
2014-06-24 10:30:00,43.3,43.34,43.3,43.34,385500.0,31.6457,31.675,31.6457,31.675,385500.0
2014-06-24 10:40:00,43.34,43.35,43.34,43.34,223000.0,31.675,31.6823,31.675,31.675,223000.0
2014-06-24 10:50:00,43.34,43.38,43.34,43.38,252200.0,31.675,31.7042,31.675,31.7042,252200.0
2014-06-24 11:00:00,43.38,43.41,43.38,43.39,500200.0,31.7042,31.7261,31.7042,31.7115,500200.0
2014-06-24 11:10:00,43.38,43.4,43.37,43.4,232000.0,31.7042,31.7188,31.6969,31.7188,232000.0
2014-06-24 11:20:00,43.4,43.4,43.39,43.4,241600.0,31.7188,31.7188,31.7115,31.7188,241600.0
2014-06-24 11:30:00,43.4,43.4,43.36,43.37,557600.0,31.7188,31.7188,31.6896,31.6969,557600.0
2014-06-24 11:40:00,43.36,43.38,43.36,43.37,281100.0,31.6896,31.7042,31.6896,31.6969,281100.0
2014-06-24 11:50:00,43.37,43.37,43.35,43.37,195400.0,31.6969,31.6969,31.6823,31.6969,195400.0
2014-06-24 12:00:00,43.37,43.37,43.36,43.37,47600.0,31.6969,31.6969,31.6896,31.6969,47600.0
2014-06-24 12:10:00,43.36,43.37,43.35,43.36,140300.0,31.6896,31.6969,31.6823,31.6896,140300.0
2014-06-24 12:20:00,43.35,43.36,43.34,43.35,92800.0,31.6823,31.6896,31.675,31.6823,92800.0
2014-06-24 12:30:00,43.34,43.35,43.32,43.34,112800.0,31.675,31.6823,31.6603,31.675,112800.0
2014-06-24 12:40:00,43.34,43.35,43.32,43.32,138000.0,31.675,31.6823,31.6603,31.6603,138000.0
2014-06-24 12:50:00,43.31,43.32,43.28,43.28,111700.0,31.653,31.6603,31.6311,31.6311,111700.0
2014-06-24 13:00:00,43.28,43.3,43.2,43.22,299800.0,31.6311,31.6457,31.5726,31.5873,299800.0
2014-06-24 13:10:00,43.22,43.23,43.16,43.17,154400.0,31.5873,31.5946,31.5434,31.5507,154400.0
2014-06-24 13:20:00,43.17,43.18,43.14,43.18,131000.0,31.5507,31.558,31.5288,31.558,131000.0
2014-06-24 13:30:00,43.17,43.18,43.14,43.15,179100.0,31.5507,31.558,31.5288,31.5361,179100.0
2014-06-24 13:40:00,43.16,43.16,43.12,43.14,167700.0,31.5434,31.5434,31.5142,31.5288,167700.0
2014-06-24 13:50:00,43.15,43.15,43.1,43.1,151300.0,31.5361,31.5361,31.4996,31.4996,151300.0
2014-06-24 14:00:00,43.1,43.13,43.08,43.11,149200.0,31.4996,31.5215,31.4849,31.5069,149200.0
2014-06-24 14:10:00,43.11,43.13,43.09,43.1,152400.0,31.5069,31.5215,31.4923,31.4996,152400.0
2014-06-24 14:20:00,43.11,43.11,43.01,43.02,318300.0,31.5069,31.5069,31.4338,31.4411,318300.0
2014-06-24 14:30:00,43.02,43.03,42.98,43.02,334300.0,31.4411,31.4484,31.4119,31.4411,334300.0
2014-06-24 14:40:00,43.02,43.04,43.01,43.03,207900.0,31.4411,31.4557,31.4338,31.4484,207900.0
2014-06-24 14:50:00,43.02,43.04,43.01,43.03,161100.0,31.4411,31.4557,31.4338,31.4484,161100.0
2014-06-24 15:00:00,43.02,43.02,42.94,42.96,488500.0,31.4411,31.4411,31.3826,31.3972,488500.0
2014-06-24 15:10:00,42.95,42.98,42.92,42.93,436100.0,31.3899,31.4119,31.368,31.3753,436100.0
2014-06-24 15:20:00,42.92,42.94,42.88,42.92,415600.0,31.368,31.3826,31.3388,31.368,415600.0
2014-06-24 15:30:00,42.91,42.94,42.87,42.89,289200.0,31.3607,31.3826,31.3315,31.3461,289200.0
2014-06-24 15:40:00,42.89,42.95,42.89,42.94,321900.0,31.3461,31.3899,31.3461,31.3826,321900.0
2014-06-24 15:50:00,42.94,42.98,42.91,42.94,813000.0,31.3826,31.4119,31.3607,31.3826,813000.0
2014-06-25 09:30:00,43.09,43.09,42.99,43.01,1151100.0,31.4923,31.4923,31.4192,31.4338,1151100.0
2014-06-25 09:40:00,43.01,43.08,43.01,43.04,568200.0,31.4338,31.4849,31.4338,31.4557,568200.0
2014-06-25 09:50:00,43.05,43.08,43.01,43.02,527800.0,31.463,31.4849,31.4338,31.4411,527800.0
2014-06-25 10:00:00,43.03,43.04,42.98,43.0,623200.0,31.4484,31.4557,31.4119,31.4265,623200.0
2014-06-25 10:10:00,43.01,43.04,42.99,42.99,352500.0,31.4338,31.4557,31.4192,31.4192,352500.0
2014-06-25 10:20:00,43.0,43.01,42.96,42.98,563100.0,31.4265,31.4338,31.3972,31.4119,563100.0
2014-06-25 10:30:00,42.98,42.99,42.95,42.97,780400.0,31.4119,31.4192,31.3899,31.4046,780400.0
2014-06-25 10:40:00,42.97,43.0,42.95,42.97,458800.0,31.4046,31.4265,31.3899,31.4046,458800.0
2014-06-25 10:50:00,42.98,43.05,42.97,43.04,372000.0,31.4119,31.463,31.4046,31.4557,372000.0
2014-06-25 11:00:00,43.05,43.06,43.02,43.02,153100.0,31.463,31.4703,31.4411,31.4411,153100.0
2014-06-25 11:10:00,43.02,43.05,43.01,43.02,274200.0,31.4411,31.463,31.4338,31.4411,274200.0
2014-06-25 11:20:00,43.02,43.07,43.02,43.03,400000.0,31.4411,31.4776,31.4411,31.4484,400000.0
2014-06-25 11:30:00,43.04,43.05,43.02,43.03,180100.0,31.4557,31.463,31.4411,31.4484,180100.0
2014-06-25 11:40:00,43.03,43.06,43.02,43.04,284700.0,31.4484,31.4703,31.4411,31.4557,284700.0
2014-06-25 11:50:00,43.03,43.07,43.02,43.06,282500.0,31.4484,31.4776,31.4411,31.4703,282500.0
2014-06-25 12:00:00,43.06,43.08,43.04,43.05,288400.0,31.4703,31.4849,31.4557,31.463,288400.0
2014-06-25 12:10:00,43.05,43.06,43.02,43.05,229400.0,31.463,31.4703,31.4411,31.463,229400.0
2014-06-25 12:20:00,43.04,43.06,43.04,43.05,303200.0,31.4557,31.4703,31.4557,31.463,303200.0
2014-06-25 12:30:00,43.05,43.08,43.05,43.05,73300.0,31.463,31.4849,31.463,31.463,73300.0
2014-06-25 12:40:00,43.05,43.07,43.05,43.05,53000.0,31.463,31.4776,31.463,31.463,53000.0
2014-06-25 12:50:00,43.05,43.06,43.04,43.05,67600.0,31.463,31.4703,31.4557,31.463,67600.0
2014-06-25 13:00:00,43.04,43.09,43.04,43.07,115600.0,31.4557,31.4923,31.4557,31.4776,115600.0
2014-06-25 13:10:00,43.06,43.07,43.04,43.06,87000.0,31.4703,31.4776,31.4557,31.4703,87000.0
2014-06-25 13:20:00,43.05,43.07,43.02,43.03,125400.0,31.463,31.4776,31.4411,31.4484,125400.0
2014-06-25 13:30:00,43.03,43.04,43.01,43.02,104000.0,31.4484,31.4557,31.4338,31.4411,104000.0
2014-06-25 13:40:00,43.02,43.02,43.01,43.02,90700.0,31.4411,31.4411,31.4338,31.4411,90700.0
2014-06-25 13:50:00,43.01,43.04,43.0,43.02,142800.0,31.4338,31.4557,31.4265,31.4411,142800.0
2014-06-25 14:00:00,43.02,43.02,42.97,43.0,217900.0,31.4411,31.4411,31.4046,31.4265,217900.0
2014-06-25 14:10:00,42.99,42.99,42.98,42.99,73100.0,31.4192,31.4192,31.4119,31.4192,73100.0
2014-06-25 14:20:00,42.98,43.04,42.98,43.02,1596700.0,31.4119,31.4557,31.4119,31.4411,1596700.0
2014-06-25 14:30:00,43.02,43.05,43.01,43.05,142500.0,31.4411,31.463,31.4338,31.463,142500.0
2014-06-25 14:40:00,43.04,43.05,43.03,43.03,149500.0,31.4557,31.463,31.4484,31.4484,149500.0
2014-06-25 14:50:00,43.04,43.06,43.03,43.05,136700.0,31.4557,31.4703,31.4484,31.463,136700.0
2014-06-25 15:00:00,43.05,43.06,43.04,43.05,134800.0,31.463,31.4703,31.4557,31.463,134800.0
2014-06-25 15:10:00,43.05,43.06,43.03,43.05,174000.0,31.463,31.4703,31.4484,31.463,174000.0
2014-06-25 15:20:00,43.05,43.06,43.04,43.06,159900.0,31.463,31.4703,31.4557,31.4703,159900.0
2014-06-25 15:30:00,43.06,43.12,43.05,43.11,259000.0,31.4703,31.5142,31.463,31.5069,259000.0
2014-06-25 15:40:00,43.1,43.14,43.1,43.11,254800.0,31.4996,31.5288,31.4996,31.5069,254800.0
2014-06-25 15:50:00,43.12,43.13,43.09,43.11,728400.0,31.5142,31.5215,31.4923,31.5069,728400.0
2014-06-26 09:30:00,43.17,43.17,43.11,43.15,1208900.0,31.5507,31.5507,31.5069,31.5361,1208900.0
2014-06-26 09:40:00,43.15,43.15,42.98,42.99,730100.0,31.5361,31.5361,31.4119,31.4192,730100.0
2014-06-26 09:50:00,42.98,43.03,42.95,43.01,868500.0,31.4119,31.4484,31.3899,31.4338,868500.0
2014-06-26 10:00:00,43.01,43.04,43.0,43.04,566200.0,31.4338,31.4557,31.4265,31.4557,566200.0
2014-06-26 10:10:00,43.03,43.07,43.02,43.07,285400.0,31.4484,31.4776,31.4411,31.4776,285400.0
2014-06-26 10:20:00,43.06,43.11,43.06,43.1,252500.0,31.4703,31.5069,31.4703,31.4996,252500.0
2014-06-26 10:30:00,43.1,43.11,43.06,43.08,399600.0,31.4996,31.5069,31.4703,31.4849,399600.0
2014-06-26 10:40:00,43.08,43.1,43.05,43.09,342800.0,31.4849,31.4996,31.463,31.4923,342800.0
2014-06-26 10:50:00,43.09,43.12,43.06,43.1,211500.0,31.4923,31.5142,31.4703,31.4996,211500.0
2014-06-26 11:00:00,43.1,43.12,43.09,43.1,261200.0,31.4996,31.5142,31.4923,31.4996,261200.0
2014-06-26 11:10:00,43.1,43.11,43.07,43.08,119800.0,31.4996,31.5069,31.4776,31.4849,119800.0
2014-06-26 11:20:00,43.08,43.1,43.07,43.09,339500.0,31.4849,31.4996,31.4776,31.4923,339500.0
2014-06-26 11:30:00,43.09,43.1,43.05,43.09,215100.0,31.4923,31.4996,31.463,31.4923,215100.0
2014-06-26 11:40:00,43.08,43.09,43.06,43.07,139600.0,31.4849,31.4923,31.4703,31.4776,139600.0
2014-06-26 11:50:00,43.08,43.11,43.07,43.1,192000.0,31.4849,31.5069,31.4776,31.4996,192000.0
2014-06-26 12:00:00,43.1,43.1,43.06,43.09,186800.0,31.4996,31.4996,31.4703,31.4923,186800.0
2014-06-26 12:10:00,43.09,43.09,43.06,43.08,94300.0,31.4923,31.4923,31.4703,31.4849,94300.0
2014-06-26 12:20:00,43.08,43.08,43.05,43.06,180700.0,31.4849,31.4849,31.463,31.4703,180700.0
2014-06-26 12:30:00,43.06,43.08,43.05,43.06,102400.0,31.4703,31.4849,31.463,31.4703,102400.0
2014-06-26 12:40:00,43.06,43.06,43.04,43.05,112400.0,31.4703,31.4703,31.4557,31.463,112400.0
2014-06-26 12:50:00,43.05,43.06,43.03,43.03,62900.0,31.463,31.4703,31.4484,31.4484,62900.0
2014-06-26 13:00:00,43.03,43.07,43.03,43.07,155800.0,31.4484,31.4776,31.4484,31.4776,155800.0
2014-06-26 13:10:00,43.06,43.08,43.05,43.07,88900.0,31.4703,31.4849,31.463,31.4776,88900.0
2014-06-26 13:20:00,43.07,43.13,43.06,43.1,249800.0,31.4776,31.5215,31.4703,31.4996,249800.0
2014-06-26 13:30:00,43.11,43.12,43.1,43.12,59500.0,31.5069,31.5142,31.4996,31.5142,59500.0
2014-06-26 13:40:00,43.12,43.13,43.1,43.13,84100.0,31.5142,31.5215,31.4996,31.5215,84100.0
2014-06-26 13:50:00,43.13,43.13,43.11,43.12,60200.0,31.5215,31.5215,31.5069,31.5142,60200.0
2014-06-26 14:00:00,43.11,43.13,43.1,43.12,176400.0,31.5069,31.5215,31.4996,31.5142,176400.0
2014-06-26 14:10:00,43.12,43.12,43.07,43.09,135000.0,31.5142,31.5142,31.4776,31.4923,135000.0
2014-06-26 14:20:00,43.09,43.1,43.08,43.09,200000.0,31.4923,31.4996,31.4849,31.4923,200000.0
2014-06-26 14:30:00,43.09,43.11,43.08,43.1,113000.0,31.4923,31.5069,31.4849,31.4996,113000.0
2014-06-26 14:40:00,43.11,43.12,43.1,43.12,65100.0,31.5069,31.5142,31.4996,31.5142,65100.0
2014-06-26 14:50:00,43.11,43.13,43.1,43.12,162600.0,31.5069,31.5215,31.4996,31.5142,162600.0
2014-06-26 15:00:00,43.11,43.15,43.11,43.14,137400.0,31.5069,31.5361,31.5069,31.5288,137400.0
2014-06-26 15:10:00,43.15,43.15,43.13,43.14,137700.0,31.5361,31.5361,31.5215,31.5288,137700.0
2014-06-26 15:20:00,43.14,43.17,43.14,43.16,199800.0,31.5288,31.5507,31.5288,31.5434,199800.0
2014-06-26 15:30:00,43.15,43.16,43.14,43.16,136100.0,31.5361,31.5434,31.5288,31.5434,136100.0
2014-06-26 15:40:00,43.16,43.16,43.13,43.15,263400.0,31.5434,31.5434,31.5215,31.5361,263400.0
2014-06-26 15:50:00,43.15,43.16,43.09,43.1,1685300.0,31.5361,31.5434,31.4923,31.4996,1685300.0
2014-06-27 09:30:00,43.12,43.15,43.08,43.14,499200.0,31.5142,31.5361,31.4849,31.5288,499200.0
2014-06-27 09:40:00,43.14,43.16,43.11,43.16,411600.0,31.5288,31.5434,31.5069,31.5434,411600.0
2014-06-27 09:50:00,43.15,43.16,43.12,43.14,316600.0,31.5361,31.5434,31.5142,31.5288,316600.0
2014-06-27 10:00:00,43.14,43.16,43.1,43.12,259800.0,31.5288,31.5434,31.4996,31.5142,259800.0
2014-06-27 10:10:00,43.12,43.15,43.09,43.11,167800.0,31.5142,31.5361,31.4923,31.5069,167800.0
2014-06-27 10:20:00,43.11,43.17,43.11,43.13,208500.0,31.5069,31.5507,31.5069,31.5215,208500.0
2014-06-27 10:30:00,43.13,43.14,43.1,43.14,154700.0,31.5215,31.5288,31.4996,31.5288,154700.0
2014-06-27 10:40:00,43.14,43.16,43.11,43.14,148400.0,31.5288,31.5434,31.5069,31.5288,148400.0
2014-06-27 10:50:00,43.13,43.16,43.11,43.14,109700.0,31.5215,31.5434,31.5069,31.5288,109700.0
2014-06-27 11:00:00,43.14,43.16,43.1,43.12,129700.0,31.5288,31.5434,31.4996,31.5142,129700.0
2014-06-27 11:10:00,43.12,43.12,43.06,43.1,197500.0,31.5142,31.5142,31.4703,31.4996,197500.0
2014-06-27 11:20:00,43.1,43.13,43.09,43.12,131500.0,31.4996,31.5215,31.4923,31.5142,131500.0
2014-06-27 11:30:00,43.12,43.14,43.12,43.14,142100.0,31.5142,31.5288,31.5142,31.5288,142100.0
2014-06-27 11:40:00,43.13,43.14,43.12,43.14,125000.0,31.5215,31.5288,31.5142,31.5288,125000.0
2014-06-27 11:50:00,43.14,43.15,43.12,43.13,96500.0,31.5288,31.5361,31.5142,31.5215,96500.0
2014-06-27 12:00:00,43.13,43.13,43.11,43.12,61300.0,31.5215,31.5215,31.5069,31.5142,61300.0
2014-06-27 12:10:00,43.12,43.12,43.09,43.11,123000.0,31.5142,31.5142,31.4923,31.5069,123000.0
2014-06-27 12:20:00,43.11,43.12,43.09,43.12,87200.0,31.5069,31.5142,31.4923,31.5142,87200.0
2014-06-27 12:30:00,43.11,43.12,43.1,43.12,78400.0,31.5069,31.5142,31.4996,31.5142,78400.0
2014-06-27 12:40:00,43.11,43.12,43.09,43.11,93700.0,31.5069,31.5142,31.4923,31.5069,93700.0
2014-06-27 12:50:00,43.11,43.11,43.08,43.09,77000.0,31.5069,31.5069,31.4849,31.4923,77000.0
2014-06-27 13:00:00,43.08,43.09,43.05,43.06,184000.0,31.4849,31.4923,31.463,31.4703,184000.0
2014-06-27 13:10:00,43.05,43.08,42.98,42.99,125900.0,31.463,31.4849,31.4119,31.4192,125900.0
2014-06-27 13:20:00,42.98,43.03,42.97,43.03,256300.0,31.4119,31.4484,31.4046,31.4484,256300.0
2014-06-27 13:30:00,43.03,43.06,43.02,43.04,143200.0,31.4484,31.4703,31.4411,31.4557,143200.0
2014-06-27 13:40:00,43.04,43.06,43.01,43.03,79700.0,31.4557,31.4703,31.4338,31.4484,79700.0
2014-06-27 13:50:00,43.03,43.08,43.03,43.06,128900.0,31.4484,31.4849,31.4484,31.4703,128900.0
2014-06-27 14:00:00,43.06,43.12,43.06,43.11,167200.0,31.4703,31.5142,31.4703,31.5069,167200.0
2014-06-27 14:10:00,43.11,43.11,43.07,43.09,104000.0,31.5069,31.5069,31.4776,31.4923,104000.0
2014-06-27 14:20:00,43.08,43.1,43.08,43.1,108000.0,31.4849,31.4996,31.4849,31.4996,108000.0
2014-06-27 14:30:00,43.1,43.11,43.08,43.11,68500.0,31.4996,31.5069,31.4849,31.5069,68500.0
2014-06-27 14:40:00,43.11,43.12,43.09,43.11,141100.0,31.5069,31.5142,31.4923,31.5069,141100.0
2014-06-27 14:50:00,43.1,43.11,43.07,43.08,91100.0,31.4996,31.5069,31.4776,31.4849,91100.0
2014-06-27 15:00:00,43.08,43.12,43.07,43.11,145300.0,31.4849,31.5142,31.4776,31.5069,145300.0
2014-06-27 15:10:00,43.11,43.15,43.11,43.14,96400.0,31.5069,31.5361,31.5069,31.5288,96400.0
2014-06-27 15:20:00,43.15,43.19,43.14,43.18,115100.0,31.5361,31.5653,31.5288,31.558,115100.0
2014-06-27 15:30:00,43.18,43.22,43.18,43.19,161600.0,31.558,31.5873,31.558,31.5653,161600.0
2014-06-27 15:40:00,43.19,43.23,43.19,43.21,168300.0,31.5653,31.5946,31.5653,31.58,168300.0
2014-06-27 15:50:00,43.21,43.24,43.2,43.21,830100.0,31.58,31.6019,31.5726,31.58,830100.0
2014-06-30 09:30:00,43.28,43.29,43.2,43.24,783300.0,31.6311,31.6384,31.5726,31.6019,783300.0
2014-06-30 09:40:00,43.23,43.25,43.22,43.23,347600.0,31.5946,31.6092,31.5873,31.5946,347600.0
2014-06-30 09:50:00,43.23,43.23,43.19,43.19,375900.0,31.5946,31.5946,31.5653,31.5653,375900.0
2014-06-30 10:00:00,43.2,43.23,43.17,43.2,626000.0,31.5726,31.5946,31.5507,31.5726,626000.0
2014-06-30 10:10:00,43.2,43.23,43.19,43.22,211600.0,31.5726,31.5946,31.5653,31.5873,211600.0
2014-06-30 10:20:00,43.22,43.23,43.19,43.2,135800.0,31.5873,31.5946,31.5653,31.5726,135800.0
2014-06-30 10:30:00,43.21,43.21,43.17,43.19,140000.0,31.58,31.58,31.5507,31.5653,140000.0
2014-06-30 10:40:00,43.19,43.21,43.19,43.2,90600.0,31.5653,31.58,31.5653,31.5726,90600.0
2014-06-30 10:50:00,43.2,43.2,43.17,43.18,81300.0,31.5726,31.5726,31.5507,31.558,81300.0
2014-06-30 11:00:00,43.18,43.19,43.16,43.17,128800.0,31.558,31.5653,31.5434,31.5507,128800.0
2014-06-30 11:10:00,43.17,43.2,43.15,43.18,119700.0,31.5507,31.5726,31.5361,31.558,119700.0
2014-06-30 11:20:00,43.19,43.23,43.19,43.22,125500.0,31.5653,31.5946,31.5653,31.5873,125500.0
2014-06-30 11:30:00,43.21,43.22,43.18,43.19,131200.0,31.58,31.5873,31.558,31.5653,131200.0
2014-06-30 11:40:00,43.18,43.2,43.17,43.17,97000.0,31.558,31.5726,31.5507,31.5507,97000.0
2014-06-30 11:50:00,43.18,43.22,43.18,43.22,72100.0,31.558,31.5873,31.558,31.5873,72100.0
2014-06-30 12:00:00,43.22,43.22,43.2,43.2,90900.0,31.5873,31.5873,31.5726,31.5726,90900.0
2014-06-30 12:10:00,43.21,43.22,43.18,43.19,352800.0,31.58,31.5873,31.558,31.5653,352800.0
2014-06-30 12:20:00,43.19,43.19,43.16,43.18,324700.0,31.5653,31.5653,31.5434,31.558,324700.0
2014-06-30 12:30:00,43.17,43.18,43.15,43.15,87500.0,31.5507,31.558,31.5361,31.5361,87500.0
2014-06-30 12:40:00,43.15,43.16,43.14,43.15,63500.0,31.5361,31.5434,31.5288,31.5361,63500.0
2014-06-30 12:50:00,43.15,43.16,43.13,43.13,69300.0,31.5361,31.5434,31.5215,31.5215,69300.0
2014-06-30 13:00:00,43.14,43.15,43.13,43.14,127300.0,31.5288,31.5361,31.5215,31.5288,127300.0
2014-06-30 13:10:00,43.13,43.15,43.12,43.15,70400.0,31.5215,31.5361,31.5142,31.5361,70400.0
2014-06-30 13:20:00,43.15,43.16,43.13,43.16,146600.0,31.5361,31.5434,31.5215,31.5434,146600.0
2014-06-30 13:30:00,43.16,43.16,43.13,43.14,127500.0,31.5434,31.5434,31.5215,31.5288,127500.0
2014-06-30 13:40:00,43.13,43.15,43.13,43.14,101900.0,31.5215,31.5361,31.5215,31.5288,101900.0
2014-06-30 13:50:00,43.14,43.15,43.13,43.14,135000.0,31.5288,31.5361,31.5215,31.5288,135000.0
2014-06-30 14:00:00,43.14,43.16,43.14,43.16,114000.0,31.5288,31.5434,31.5288,31.5434,114000.0
2014-06-30 14:10:00,43.16,43.16,43.15,43.15,71900.0,31.5434,31.5434,31.5361,31.5361,71900.0
2014-06-30 14:20:00,43.15,43.16,43.13,43.14,81000.0,31.5361,31.5434,31.5215,31.5288,81000.0
2014-06-30 14:30:00,43.14,43.14,43.11,43.12,109600.0,31.5288,31.5288,31.5069,31.5142,109600.0
2014-06-30 14:40:00,43.12,43.12,43.09,43.09,153100.0,31.5142,31.5142,31.4923,31.4923,153100.0
2014-06-30 14:50:00,43.09,43.1,43.07,43.07,252000.0,31.4923,31.4996,31.4776,31.4776,252000.0
2014-06-30 15:00:00,43.07,43.09,43.05,43.08,330200.0,31.4776,31.4923,31.463,31.4849,330200.0
2014-06-30 15:10:00,43.07,43.11,43.07,43.1,131000.0,31.4776,31.5069,31.4776,31.4996,131000.0
2014-06-30 15:20:00,43.11,43.14,43.1,43.13,217000.0,31.5069,31.5288,31.4996,31.5215,217000.0
2014-06-30 15:30:00,43.13,43.14,43.12,43.12,142100.0,31.5215,31.5288,31.5142,31.5142,142100.0
2014-06-30 15:40:00,43.13,43.13,43.1,43.11,292900.0,31.5215,31.5215,31.4996,31.5069,292900.0
2014-06-30 15:50:00,43.11,43.13,43.1,43.11,894700.0,31.5069,31.5215,31.4996,31.5069,894700.0
2014-07-01 09:30:00,43.36,43.51,43.36,43.5,601600.0,31.6896,31.7992,31.6896,31.7919,601600.0
2014-07-01 09:40:00,43.51,43.54,43.49,43.54,224700.0,31.7992,31.8211,31.7846,31.8211,224700.0
2014-07-01 09:50:00,43.54,43.57,43.52,43.54,375500.0,31.8211,31.8431,31.8065,31.8211,375500.0
2014-07-01 10:00:00,43.54,43.56,43.52,43.54,494400.0,31.8211,31.8358,31.8065,31.8211,494400.0
2014-07-01 10:10:00,43.53,43.55,43.5,43.51,453100.0,31.8138,31.8284,31.7919,31.7992,453100.0
2014-07-01 10:20:00,43.52,43.53,43.47,43.49,422400.0,31.8065,31.8138,31.77,31.7846,422400.0
2014-07-01 10:30:00,43.49,43.51,43.48,43.48,160900.0,31.7846,31.7992,31.7773,31.7773,160900.0
2014-07-01 10:40:00,43.48,43.52,43.48,43.52,159500.0,31.7773,31.8065,31.7773,31.8065,159500.0
2014-07-01 10:50:00,43.51,43.54,43.5,43.51,263600.0,31.7992,31.8211,31.7919,31.7992,263600.0
2014-07-01 11:00:00,43.52,43.53,43.51,43.52,201000.0,31.8065,31.8138,31.7992,31.8065,201000.0
2014-07-01 11:10:00,43.52,43.53,43.5,43.52,102500.0,31.8065,31.8138,31.7919,31.8065,102500.0
2014-07-01 11:20:00,43.53,43.54,43.51,43.52,222700.0,31.8138,31.8211,31.7992,31.8065,222700.0
2014-07-01 11:30:00,43.52,43.53,43.5,43.5,261600.0,31.8065,31.8138,31.7919,31.7919,261600.0
2014-07-01 11:40:00,43.5,43.51,43.43,43.47,313000.0,31.7919,31.7992,31.7407,31.77,313000.0
2014-07-01 11:50:00,43.47,43.47,43.44,43.46,183600.0,31.77,31.77,31.7481,31.7627,183600.0
2014-07-01 12:00:00,43.46,43.47,43.44,43.46,292700.0,31.7627,31.77,31.7481,31.7627,292700.0
2014-07-01 12:10:00,43.46,43.46,43.44,43.45,179700.0,31.7627,31.7627,31.7481,31.7554,179700.0
2014-07-01 12:20:00,43.45,43.46,43.44,43.45,127100.0,31.7554,31.7627,31.7481,31.7554,127100.0
2014-07-01 12:30:00,43.45,43.47,43.44,43.46,137900.0,31.7554,31.77,31.7481,31.7627,137900.0
2014-07-01 12:40:00,43.46,43.47,43.44,43.46,138600.0,31.7627,31.77,31.7481,31.7627,138600.0
2014-07-01 12:50:00,43.46,43.48,43.45,43.45,126200.0,31.7627,31.7773,31.7554,31.7554,126200.0
2014-07-01 13:00:00,43.46,43.49,43.44,43.47,185200.0,31.7627,31.7846,31.7481,31.77,185200.0
2014-07-01 13:10:00,43.47,43.47,43.44,43.45,114600.0,31.77,31.77,31.7481,31.7554,114600.0
2014-07-01 13:20:00,43.45,43.48,43.45,43.47,106400.0,31.7554,31.7773,31.7554,31.77,106400.0
2014-07-01 13:30:00,43.48,43.48,43.45,43.46,127000.0,31.7773,31.7773,31.7554,31.7627,127000.0
2014-07-01 13:40:00,43.46,43.47,43.45,43.47,125300.0,31.7627,31.77,31.7554,31.77,125300.0
2014-07-01 13:50:00,43.47,43.5,43.46,43.5,442200.0,31.77,31.7919,31.7627,31.7919,442200.0
2014-07-01 14:00:00,43.5,43.53,43.49,43.53,495800.0,31.7919,31.8138,31.7846,31.8138,495800.0
2014-07-01 14:10:00,43.52,43.55,43.52,43.54,170800.0,31.8065,31.8284,31.8065,31.8211,170800.0
2014-07-01 14:20:00,43.54,43.54,43.5,43.51,147600.0,31.8211,31.8211,31.7919,31.7992,147600.0
2014-07-01 14:30:00,43.51,43.53,43.5,43.53,158600.0,31.7992,31.8138,31.7919,31.8138,158600.0
2014-07-01 14:40:00,43.53,43.54,43.51,43.52,308800.0,31.8138,31.8211,31.7992,31.8065,308800.0
2014-07-01 14:50:00,43.52,43.54,43.52,43.52,132600.0,31.8065,31.8211,31.8065,31.8065,132600.0
2014-07-01 15:00:00,43.52,43.52,43.47,43.48,147400.0,31.8065,31.8065,31.77,31.7773,147400.0
2014-07-01 15:10:00,43.48,43.48,43.43,43.48,256600.0,31.7773,31.7773,31.7407,31.7773,256600.0
2014-07-01 15:20:00,43.48,43.5,43.46,43.46,192200.0,31.7773,31.7919,31.7627,31.7627,192200.0
2014-07-01 15:30:00,43.46,43.5,43.46,43.49,175000.0,31.7627,31.7919,31.7627,31.7846,175000.0
2014-07-01 15:40:00,43.5,43.53,43.48,43.51,198600.0,31.7919,31.8138,31.7773,31.7992,198600.0
2014-07-01 15:50:00,43.51,43.52,43.49,43.5,954700.0,31.7992,31.8065,31.7846,31.7919,954700.0
2014-07-02 09:30:00,43.66,43.75,43.66,43.71,433300.0,31.9088,31.9746,31.9088,31.9454,433300.0
2014-07-02 09:40:00,43.7,43.73,43.66,43.71,368800.0,31.9381,31.96,31.9088,31.9454,368800.0
2014-07-02 09:50:00,43.71,43.73,43.68,43.71,258500.0,31.9454,31.96,31.9235,31.9454,258500.0
2014-07-02 10:00:00,43.71,43.73,43.68,43.69,230600.0,31.9454,31.96,31.9235,31.9308,230600.0
2014-07-02 10:10:00,43.69,43.71,43.68,43.71,214100.0,31.9308,31.9454,31.9235,31.9454,214100.0
2014-07-02 10:20:00,43.71,43.73,43.69,43.71,418900.0,31.9454,31.96,31.9308,31.9454,418900.0
2014-07-02 10:30:00,43.71,43.72,43.7,43.71,196200.0,31.9454,31.9527,31.9381,31.9454,196200.0
2014-07-02 10:40:00,43.71,43.74,43.7,43.73,237900.0,31.9454,31.9673,31.9381,31.96,237900.0
2014-07-02 10:50:00,43.74,43.76,43.72,43.73,176900.0,31.9673,31.9819,31.9527,31.96,176900.0
2014-07-02 11:00:00,43.74,43.77,43.71,43.72,219500.0,31.9673,31.9892,31.9454,31.9527,219500.0
2014-07-02 11:10:00,43.72,43.73,43.69,43.7,170600.0,31.9527,31.96,31.9308,31.9381,170600.0
2014-07-02 11:20:00,43.7,43.72,43.69,43.71,115400.0,31.9381,31.9527,31.9308,31.9454,115400.0
2014-07-02 11:30:00,43.72,43.72,43.69,43.72,182600.0,31.9527,31.9527,31.9308,31.9527,182600.0
2014-07-02 11:40:00,43.72,43.72,43.68,43.7,181700.0,31.9527,31.9527,31.9235,31.9381,181700.0
2014-07-02 11:50:00,43.7,43.7,43.66,43.68,100200.0,31.9381,31.9381,31.9088,31.9235,100200.0
2014-07-02 12:00:00,43.69,43.7,43.67,43.69,166500.0,31.9308,31.9381,31.9161,31.9308,166500.0
2014-07-02 12:10:00,43.69,43.71,43.68,43.69,263000.0,31.9308,31.9454,31.9235,31.9308,263000.0
2014-07-02 12:20:00,43.7,43.71,43.69,43.71,154500.0,31.9381,31.9454,31.9308,31.9454,154500.0
2014-07-02 12:30:00,43.7,43.71,43.69,43.7,233000.0,31.9381,31.9454,31.9308,31.9381,233000.0
2014-07-02 12:40:00,43.71,43.71,43.7,43.71,93900.0,31.9454,31.9454,31.9381,31.9454,93900.0
2014-07-02 12:50:00,43.71,43.73,43.69,43.72,299000.0,31.9454,31.96,31.9308,31.9527,299000.0
2014-07-02 13:00:00,43.73,43.73,43.7,43.72,118000.0,31.96,31.96,31.9381,31.9527,118000.0
2014-07-02 13:10:00,43.72,43.72,43.7,43.71,83500.0,31.9527,31.9527,31.9381,31.9454,83500.0
2014-07-02 13:20:00,43.71,43.72,43.7,43.71,140300.0,31.9454,31.9527,31.9381,31.9454,140300.0
2014-07-02 13:30:00,43.72,43.73,43.69,43.69,96400.0,31.9527,31.96,31.9308,31.9308,96400.0
2014-07-02 13:40:00,43.69,43.71,43.66,43.69,119800.0,31.9308,31.9454,31.9088,31.9308,119800.0
2014-07-02 13:50:00,43.69,43.71,43.68,43.7,150200.0,31.9308,31.9454,31.9235,31.9381,150200.0
2014-07-02 14:00:00,43.7,43.72,43.69,43.72,122800.0,31.9381,31.9527,31.9308,31.9527,122800.0
2014-07-02 14:10:00,43.71,43.74,43.71,43.73,103600.0,31.9454,31.9673,31.9454,31.96,103600.0
2014-07-02 14:20:00,43.73,43.74,43.71,43.72,135100.0,31.96,31.9673,31.9454,31.9527,135100.0
2014-07-02 14:30:00,43.72,43.74,43.71,43.73,75000.0,31.9527,31.9673,31.9454,31.96,75000.0
2014-07-02 14:40:00,43.73,43.73,43.71,43.72,57700.0,31.96,31.96,31.9454,31.9527,57700.0
2014-07-02 14:50:00,43.72,43.73,43.68,43.7,151200.0,31.9527,31.96,31.9235,31.9381,151200.0
2014-07-02 15:00:00,43.7,43.71,43.69,43.71,73100.0,31.9381,31.9454,31.9308,31.9454,73100.0
2014-07-02 15:10:00,43.71,43.72,43.7,43.72,154200.0,31.9454,31.9527,31.9381,31.9527,154200.0
2014-07-02 15:20:00,43.72,43.74,43.72,43.73,145900.0,31.9527,31.9673,31.9527,31.96,145900.0
2014-07-02 15:30:00,43.73,43.74,43.72,43.74,142700.0,31.96,31.9673,31.9527,31.9673,142700.0
2014-07-02 15:40:00,43.73,43.76,43.73,43.75,185200.0,31.96,31.9819,31.96,31.9746,185200.0
2014-07-02 15:50:00,43.76,43.78,43.75,43.77,556900.0,31.9819,31.9965,31.9746,31.9892,556900.0
2014-07-03 09:30:00,43.72,43.74,43.65,43.69,437400.0,31.9527,31.9673,31.9015,31.9308,437400.0
2014-07-03 09:40:00,43.7,43.77,43.69,43.77,852300.0,31.9381,31.9892,31.9308,31.9892,852300.0
2014-07-03 09:50:00,43.77,43.81,43.76,43.78,548900.0,31.9892,32.0185,31.9819,31.9965,548900.0
2014-07-03 10:00:00,43.78,43.82,43.77,43.81,603400.0,31.9965,32.0258,31.9892,32.0185,603400.0
2014-07-03 10:10:00,43.81,43.87,43.81,43.86,348500.0,32.0185,32.0623,32.0185,32.055,348500.0
2014-07-03 10:20:00,43.86,43.87,43.82,43.85,167400.0,32.055,32.0623,32.0258,32.0477,167400.0
2014-07-03 10:30:00,43.84,43.87,43.84,43.86,106200.0,32.0404,32.0623,32.0404,32.055,106200.0
2014-07-03 10:40:00,43.87,43.87,43.85,43.86,133000.0,32.0623,32.0623,32.0477,32.055,133000.0
2014-07-03 10:50:00,43.86,43.88,43.85,43.86,143200.0,32.055,32.0696,32.0477,32.055,143200.0
2014-07-03 11:00:00,43.86,43.88,43.85,43.88,134800.0,32.055,32.0696,32.0477,32.0696,134800.0
2014-07-03 11:10:00,43.87,43.88,43.85,43.88,517900.0,32.0623,32.0696,32.0477,32.0696,517900.0
2014-07-03 11:20:00,43.87,43.9,43.87,43.9,99900.0,32.0623,32.0842,32.0623,32.0842,99900.0
2014-07-03 11:30:00,43.9,43.94,43.9,43.94,160100.0,32.0842,32.1135,32.0842,32.1135,160100.0
2014-07-03 11:40:00,43.94,43.95,43.93,43.93,169400.0,32.1135,32.1208,32.1062,32.1062,169400.0
2014-07-03 11:50:00,43.94,43.98,43.94,43.98,166400.0,32.1135,32.1427,32.1135,32.1427,166400.0
2014-07-03 12:00:00,43.98,44.0,43.98,44.0,127500.0,32.1427,32.1573,32.1427,32.1573,127500.0
2014-07-03 12:10:00,44.0,44.03,43.99,44.02,98700.0,32.1573,32.1793,32.15,32.1719,98700.0
2014-07-03 12:20:00,44.02,44.02,44.01,44.02,117900.0,32.1719,32.1719,32.1646,32.1719,117900.0
2014-07-03 12:30:00,44.02,44.04,44.01,44.02,349600.0,32.1719,32.1866,32.1646,32.1719,349600.0
2014-07-03 12:40:00,44.03,44.07,44.02,44.05,335700.0,32.1793,32.2085,32.1719,32.1939,335700.0
2014-07-03 12:50:00,44.05,44.06,44.01,44.02,752900.0,32.1939,32.2012,32.1646,32.1719,752900.0
2014-07-07 09:30:00,44.05,44.05,43.99,44.01,745400.0,32.1939,32.1939,32.15,32.1646,745400.0
2014-07-07 09:40:00,44.0,44.01,43.97,43.99,321800.0,32.1573,32.1646,32.1354,32.15,321800.0
2014-07-07 09:50:00,43.99,44.01,43.97,43.98,216500.0,32.15,32.1646,32.1354,32.1427,216500.0
2014-07-07 10:00:00,43.98,44.01,43.95,43.99,277700.0,32.1427,32.1646,32.1208,32.15,277700.0
2014-07-07 10:10:00,44.0,44.05,43.99,44.03,197900.0,32.1573,32.1939,32.15,32.1793,197900.0
2014-07-07 10:20:00,44.03,44.03,44.01,44.02,133500.0,32.1793,32.1793,32.1646,32.1719,133500.0
2014-07-07 10:30:00,44.02,44.02,44.0,44.02,241000.0,32.1719,32.1719,32.1573,32.1719,241000.0
2014-07-07 10:40:00,44.02,44.03,44.01,44.02,174300.0,32.1719,32.1793,32.1646,32.1719,174300.0
2014-07-07 10:50:00,44.02,44.03,43.98,44.0,333000.0,32.1719,32.1793,32.1427,32.1573,333000.0
2014-07-07 11:00:00,44.0,44.01,43.98,43.98,76600.0,32.1573,32.1646,32.1427,32.1427,76600.0
2014-07-07 11:10:00,43.99,44.01,43.98,44.0,171300.0,32.15,32.1646,32.1427,32.1573,171300.0
2014-07-07 11:20:00,44.0,44.01,43.97,44.0,543500.0,32.1573,32.1646,32.1354,32.1573,543500.0
2014-07-07 11:30:00,44.0,44.01,43.97,44.01,87800.0,32.1573,32.1646,32.1354,32.1646,87800.0
2014-07-07 11:40:00,44.01,44.01,43.99,44.0,79500.0,32.1646,32.1646,32.15,32.1573,79500.0
2014-07-07 11:50:00,44.0,44.03,43.99,44.02,203400.0,32.1573,32.1793,32.15,32.1719,203400.0
2014-07-07 12:00:00,44.03,44.07,44.03,44.04,110700.0,32.1793,32.2085,32.1793,32.1866,110700.0
2014-07-07 12:10:00,44.04,44.06,44.04,44.06,60600.0,32.1866,32.2012,32.1866,32.2012,60600.0
2014-07-07 12:20:00,44.05,44.07,44.05,44.07,84100.0,32.1939,32.2085,32.1939,32.2085,84100.0
2014-07-07 12:30:00,44.06,44.07,44.05,44.06,100600.0,32.2012,32.2085,32.1939,32.2012,100600.0
2014-07-07 12:40:00,44.06,44.07,44.05,44.06,72200.0,32.2012,32.2085,32.1939,32.2012,72200.0
2014-07-07 12:50:00,44.05,44.07,44.04,44.06,86100.0,32.1939,32.2085,32.1866,32.2012,86100.0
2014-07-07 13:00:00,44.07,44.09,44.06,44.09,97500.0,32.2085,32.2231,32.2012,32.2231,97500.0
2014-07-07 13:10:00,44.09,44.1,44.08,44.1,46300.0,32.2231,32.2304,32.2158,32.2304,46300.0
2014-07-07 13:20:00,44.09,44.1,44.07,44.09,96200.0,32.2231,32.2304,32.2085,32.2231,96200.0
2014-07-07 13:30:00,44.09,44.1,44.07,44.08,45300.0,32.2231,32.2304,32.2085,32.2158,45300.0
2014-07-07 13:40:00,44.08,44.1,44.07,44.09,487300.0,32.2158,32.2304,32.2085,32.2231,487300.0
2014-07-07 13:50:00,44.08,44.11,44.08,44.09,188800.0,32.2158,32.2377,32.2158,32.2231,188800.0
2014-07-07 14:00:00,44.09,44.11,44.09,44.09,239100.0,32.2231,32.2377,32.2231,32.2231,239100.0
2014-07-07 14:10:00,44.1,44.11,44.09,44.11,127000.0,32.2304,32.2377,32.2231,32.2377,127000.0
2014-07-07 14:20:00,44.1,44.11,44.07,44.07,333500.0,32.2304,32.2377,32.2085,32.2085,333500.0
2014-07-07 14:30:00,44.07,44.07,44.03,44.05,151400.0,32.2085,32.2085,32.1793,32.1939,151400.0
2014-07-07 14:40:00,44.05,44.07,44.05,44.06,101000.0,32.1939,32.2085,32.1939,32.2012,101000.0
2014-07-07 14:50:00,44.07,44.09,44.05,44.07,148400.0,32.2085,32.2231,32.1939,32.2085,148400.0
2014-07-07 15:00:00,44.08,44.09,44.06,44.08,86000.0,32.2158,32.2231,32.2012,32.2158,86000.0
2014-07-07 15:10:00,44.08,44.08,44.06,44.07,159300.0,32.2158,32.2158,32.2012,32.2085,159300.0
2014-07-07 15:20:00,44.06,44.07,44.05,44.07,108500.0,32.2012,32.2085,32.1939,32.2085,108500.0
2014-07-07 15:30:00,44.07,44.07,44.06,44.07,137600.0,32.2085,32.2085,32.2012,32.2085,137600.0
2014-07-07 15:40:00,44.07,44.08,44.06,44.08,162800.0,32.2085,32.2158,32.2012,32.2158,162800.0
2014-07-07 15:50:00,44.08,44.11,44.07,44.09,1040900.0,32.2158,32.2377,32.2085,32.2231,1040900.0
2014-07-08 09:30:00,44.13,44.13,44.02,44.04,382700.0,32.2523,32.2523,32.1719,32.1866,382700.0
2014-07-08 09:40:00,44.04,44.07,44.02,44.02,209200.0,32.1866,32.2085,32.1719,32.1719,209200.0
2014-07-08 09:50:00,44.02,44.04,44.0,44.02,295700.0,32.1719,32.1866,32.1573,32.1719,295700.0
2014-07-08 10:00:00,44.01,44.02,43.94,43.95,193200.0,32.1646,32.1719,32.1135,32.1208,193200.0
2014-07-08 10:10:00,43.96,43.98,43.93,43.95,184700.0,32.1281,32.1427,32.1062,32.1208,184700.0
2014-07-08 10:20:00,43.96,43.96,43.92,43.94,347300.0,32.1281,32.1281,32.0989,32.1135,347300.0
2014-07-08 10:30:00,43.94,43.94,43.9,43.92,146300.0,32.1135,32.1135,32.0842,32.0989,146300.0
2014-07-08 10:40:00,43.92,43.94,43.91,43.94,147600.0,32.0989,32.1135,32.0916,32.1135,147600.0
2014-07-08 10:50:00,43.93,43.95,43.93,43.94,122400.0,32.1062,32.1208,32.1062,32.1135,122400.0
2014-07-08 11:00:00,43.94,43.95,43.91,43.93,113800.0,32.1135,32.1208,32.0916,32.1062,113800.0
2014-07-08 11:10:00,43.92,43.96,43.91,43.95,188200.0,32.0989,32.1281,32.0916,32.1208,188200.0
2014-07-08 11:20:00,43.95,43.96,43.91,43.92,203800.0,32.1208,32.1281,32.0916,32.0989,203800.0
2014-07-08 11:30:00,43.92,43.92,43.87,43.9,278600.0,32.0989,32.0989,32.0623,32.0842,278600.0
2014-07-08 11:40:00,43.9,43.9,43.86,43.89,161600.0,32.0842,32.0842,32.055,32.0769,161600.0
2014-07-08 11:50:00,43.89,43.9,43.82,43.85,175200.0,32.0769,32.0842,32.0258,32.0477,175200.0
2014-07-08 12:00:00,43.86,43.86,43.82,43.83,118900.0,32.055,32.055,32.0258,32.0331,118900.0
2014-07-08 12:10:00,43.83,43.84,43.81,43.81,274800.0,32.0331,32.0404,32.0185,32.0185,274800.0
2014-07-08 12:20:00,43.81,43.85,43.8,43.85,107100.0,32.0185,32.0477,32.0112,32.0477,107100.0
2014-07-08 12:30:00,43.85,43.86,43.83,43.83,128600.0,32.0477,32.055,32.0331,32.0331,128600.0
2014-07-08 12:40:00,43.84,43.84,43.81,43.82,192600.0,32.0404,32.0404,32.0185,32.0258,192600.0
2014-07-08 12:50:00,43.82,43.85,43.82,43.84,75200.0,32.0258,32.0477,32.0258,32.0404,75200.0
2014-07-08 13:00:00,43.84,43.85,43.82,43.85,116000.0,32.0404,32.0477,32.0258,32.0477,116000.0
2014-07-08 13:10:00,43.85,43.89,43.84,43.89,61100.0,32.0477,32.0769,32.0404,32.0769,61100.0
2014-07-08 13:20:00,43.89,43.93,43.89,43.91,90600.0,32.0769,32.1062,32.0769,32.0916,90600.0
2014-07-08 13:30:00,43.92,43.93,43.91,43.92,51600.0,32.0989,32.1062,32.0916,32.0989,51600.0
2014-07-08 13:40:00,43.91,43.93,43.89,43.9,216700.0,32.0916,32.1062,32.0769,32.0842,216700.0
2014-07-08 13:50:00,43.9,43.91,43.89,43.9,117200.0,32.0842,32.0916,32.0769,32.0842,117200.0
2014-07-08 14:00:00,43.9,43.92,43.88,43.89,58000.0,32.0842,32.0989,32.0696,32.0769,58000.0
2014-07-08 14:10:00,43.89,43.92,43.88,43.89,79400.0,32.0769,32.0989,32.0696,32.0769,79400.0
2014-07-08 14:20:00,43.89,43.9,43.88,43.89,71400.0,32.0769,32.0842,32.0696,32.0769,71400.0
2014-07-08 14:30:00,43.89,43.9,43.86,43.87,106300.0,32.0769,32.0842,32.055,32.0623,106300.0
2014-07-08 14:40:00,43.87,43.89,43.87,43.88,106500.0,32.0623,32.0769,32.0623,32.0696,106500.0
2014-07-08 14:50:00,43.87,43.89,43.87,43.87,50400.0,32.0623,32.0769,32.0623,32.0623,50400.0
2014-07-08 15:00:00,43.87,43.88,43.84,43.87,108100.0,32.0623,32.0696,32.0404,32.0623,108100.0
2014-07-08 15:10:00,43.87,43.9,43.86,43.89,120900.0,32.0623,32.0842,32.055,32.0769,120900.0
2014-07-08 15:20:00,43.89,43.9,43.86,43.87,146900.0,32.0769,32.0842,32.055,32.0623,146900.0
2014-07-08 15:30:00,43.87,43.89,43.86,43.88,78600.0,32.0623,32.0769,32.055,32.0696,78600.0
2014-07-08 15:40:00,43.88,43.9,43.87,43.89,187000.0,32.0696,32.0842,32.0623,32.0769,187000.0
2014-07-08 15:50:00,43.88,43.91,43.86,43.91,1106400.0,32.0696,32.0916,32.055,32.0916,1106400.0
2014-07-09 09:30:00,43.91,44.06,43.89,44.03,517400.0,32.0916,32.2012,32.0769,32.1793,517400.0
2014-07-09 09:40:00,44.02,44.04,43.97,43.97,879700.0,32.1719,32.1866,32.1354,32.1354,879700.0
2014-07-09 09:50:00,43.97,43.97,43.91,43.91,941900.0,32.1354,32.1354,32.0916,32.0916,941900.0
2014-07-09 10:00:00,43.91,43.95,43.9,43.95,451800.0,32.0916,32.1208,32.0842,32.1208,451800.0
2014-07-09 10:10:00,43.94,43.95,43.92,43.93,358000.0,32.1135,32.1208,32.0989,32.1062,358000.0
2014-07-09 10:20:00,43.93,43.95,43.92,43.95,345500.0,32.1062,32.1208,32.0989,32.1208,345500.0
2014-07-09 10:30:00,43.95,43.98,43.94,43.98,295900.0,32.1208,32.1427,32.1135,32.1427,295900.0
2014-07-09 10:40:00,43.98,44.02,43.97,44.02,309900.0,32.1427,32.1719,32.1354,32.1719,309900.0
2014-07-09 10:50:00,44.02,44.02,43.99,44.0,372300.0,32.1719,32.1719,32.15,32.1573,372300.0
2014-07-09 11:00:00,44.01,44.01,44.0,44.0,77300.0,32.1646,32.1646,32.1573,32.1573,77300.0
2014-07-09 11:10:00,44.0,44.04,43.97,44.03,1393900.0,32.1573,32.1866,32.1354,32.1793,1393900.0
2014-07-09 11:20:00,44.03,44.05,44.03,44.05,672400.0,32.1793,32.1939,32.1793,32.1939,672400.0
2014-07-09 11:30:00,44.05,44.05,44.03,44.04,422100.0,32.1939,32.1939,32.1793,32.1866,422100.0
2014-07-09 11:40:00,44.04,44.05,44.02,44.02,423700.0,32.1866,32.1939,32.1719,32.1719,423700.0
2014-07-09 11:50:00,44.02,44.03,44.0,44.03,373800.0,32.1719,32.1793,32.1573,32.1793,373800.0
2014-07-09 12:00:00,44.02,44.03,44.01,44.02,148800.0,32.1719,32.1793,32.1646,32.1719,148800.0
2014-07-09 12:10:00,44.01,44.03,44.01,44.02,309800.0,32.1646,32.1793,32.1646,32.1719,309800.0
2014-07-09 12:20:00,44.02,44.02,44.01,44.01,121200.0,32.1719,32.1719,32.1646,32.1646,121200.0
2014-07-09 12:30:00,44.02,44.02,43.99,44.0,353100.0,32.1719,32.1719,32.15,32.1573,353100.0
2014-07-09 12:40:00,44.0,44.01,43.99,44.0,282800.0,32.1573,32.1646,32.15,32.1573,282800.0
2014-07-09 12:50:00,44.0,44.01,43.98,44.0,244700.0,32.1573,32.1646,32.1427,32.1573,244700.0
2014-07-09 13:00:00,44.01,44.01,43.98,43.98,147600.0,32.1646,32.1646,32.1427,32.1427,147600.0
2014-07-09 13:10:00,43.99,44.0,43.98,44.0,109500.0,32.15,32.1573,32.1427,32.1573,109500.0
2014-07-09 13:20:00,44.0,44.0,43.98,43.99,117300.0,32.1573,32.1573,32.1427,32.15,117300.0
2014-07-09 13:30:00,43.99,44.0,43.98,44.0,166400.0,32.15,32.1573,32.1427,32.1573,166400.0
2014-07-09 13:40:00,44.0,44.01,43.99,44.0,125400.0,32.1573,32.1646,32.15,32.1573,125400.0
2014-07-09 13:50:00,44.01,44.01,43.98,43.99,113700.0,32.1646,32.1646,32.1427,32.15,113700.0
2014-07-09 14:00:00,43.98,43.99,43.91,43.96,505600.0,32.1427,32.15,32.0916,32.1281,505600.0
2014-07-09 14:10:00,43.96,44.08,43.94,44.07,259600.0,32.1281,32.2158,32.1135,32.2085,259600.0
2014-07-09 14:20:00,44.07,44.17,44.07,44.16,1207600.0,32.2085,32.2816,32.2085,32.2743,1207600.0
2014-07-09 14:30:00,44.16,44.17,44.13,44.15,350400.0,32.2743,32.2816,32.2523,32.267,350400.0
2014-07-09 14:40:00,44.15,44.18,44.14,44.15,649200.0,32.267,32.2889,32.2596,32.267,649200.0
2014-07-09 14:50:00,44.15,44.17,44.14,44.15,256500.0,32.267,32.2816,32.2596,32.267,256500.0
2014-07-09 15:00:00,44.15,44.16,44.13,44.15,97700.0,32.267,32.2743,32.2523,32.267,97700.0
2014-07-09 15:10:00,44.15,44.19,44.15,44.15,210300.0,32.267,32.2962,32.267,32.267,210300.0
2014-07-09 15:20:00,44.15,44.18,44.15,44.17,166000.0,32.267,32.2889,32.267,32.2816,166000.0
2014-07-09 15:30:00,44.16,44.2,44.15,44.2,176900.0,32.2743,32.3035,32.267,32.3035,176900.0
2014-07-09 15:40:00,44.2,44.2,44.14,44.15,289000.0,32.3035,32.3035,32.2596,32.267,289000.0
2014-07-09 15:50:00,44.14,44.17,44.14,44.15,452900.0,32.2596,32.2816,32.2596,32.267,452900.0
2014-07-10 09:30:00,43.53,43.53,43.38,43.51,1854300.0,31.8138,31.8138,31.7042,31.7992,1854300.0
2014-07-10 09:40:00,43.51,43.52,43.44,43.45,1907400.0,31.7992,31.8065,31.7481,31.7554,1907400.0
2014-07-10 09:50:00,43.45,43.51,43.45,43.46,1329600.0,31.7554,31.7992,31.7554,31.7627,1329600.0
2014-07-10 10:00:00,43.46,43.51,43.45,43.5,1658500.0,31.7627,31.7992,31.7554,31.7919,1658500.0
2014-07-10 10:10:00,43.5,43.53,43.49,43.53,1068800.0,31.7919,31.8138,31.7846,31.8138,1068800.0
2014-07-10 10:20:00,43.53,43.58,43.51,43.57,1795100.0,31.8138,31.8504,31.7992,31.8431,1795100.0
2014-07-10 10:30:00,43.56,43.59,43.55,43.56,517800.0,31.8358,31.8577,31.8284,31.8358,517800.0
2014-07-10 10:40:00,43.55,43.65,43.55,43.64,564500.0,31.8284,31.9015,31.8284,31.8942,564500.0
2014-07-10 10:50:00,43.64,43.7,43.63,43.69,448100.0,31.8942,31.9381,31.8869,31.9308,448100.0
2014-07-10 11:00:00,43.69,43.72,43.69,43.72,231300.0,31.9308,31.9527,31.9308,31.9527,231300.0
2014-07-10 11:10:00,43.72,43.74,43.69,43.69,162700.0,31.9527,31.9673,31.9308,31.9308,162700.0
2014-07-10 11:20:00,43.69,43.71,43.67,43.68,132500.0,31.9308,31.9454,31.9161,31.9235,132500.0
2014-07-10 11:30:00,43.69,43.71,43.67,43.71,176800.0,31.9308,31.9454,31.9161,31.9454,176800.0
2014-07-10 11:40:00,43.71,43.71,43.68,43.7,190300.0,31.9454,31.9454,31.9235,31.9381,190300.0
2014-07-10 11:50:00,43.71,43.76,43.7,43.76,98500.0,31.9454,31.9819,31.9381,31.9819,98500.0
2014-07-10 12:00:00,43.76,43.78,43.75,43.78,85000.0,31.9819,31.9965,31.9746,31.9965,85000.0
2014-07-10 12:10:00,43.78,43.8,43.77,43.78,100200.0,31.9965,32.0112,31.9892,31.9965,100200.0
2014-07-10 12:20:00,43.78,43.83,43.78,43.82,130900.0,31.9965,32.0331,31.9965,32.0258,130900.0
2014-07-10 12:30:00,43.82,43.86,43.82,43.83,137500.0,32.0258,32.055,32.0258,32.0331,137500.0
2014-07-10 12:40:00,43.83,43.85,43.82,43.82,92800.0,32.0331,32.0477,32.0258,32.0258,92800.0
2014-07-10 12:50:00,43.82,43.84,43.82,43.83,61300.0,32.0258,32.0404,32.0258,32.0331,61300.0
2014-07-10 13:00:00,43.82,43.86,43.82,43.85,102000.0,32.0258,32.055,32.0258,32.0477,102000.0
2014-07-10 13:10:00,43.86,43.86,43.85,43.86,60500.0,32.055,32.055,32.0477,32.055,60500.0
2014-07-10 13:20:00,43.86,43.9,43.85,43.89,250300.0,32.055,32.0842,32.0477,32.0769,250300.0
2014-07-10 13:30:00,43.9,43.91,43.89,43.91,105600.0,32.0842,32.0916,32.0769,32.0916,105600.0
2014-07-10 13:40:00,43.91,43.93,43.9,43.91,123200.0,32.0916,32.1062,32.0842,32.0916,123200.0
2014-07-10 13:50:00,43.91,43.92,43.9,43.9,81100.0,32.0916,32.0989,32.0842,32.0842,81100.0
2014-07-10 14:00:00,43.9,43.91,43.89,43.91,103700.0,32.0842,32.0916,32.0769,32.0916,103700.0
2014-07-10 14:10:00,43.9,43.91,43.87,43.88,161300.0,32.0842,32.0916,32.0623,32.0696,161300.0
2014-07-10 14:20:00,43.88,43.89,43.87,43.88,110100.0,32.0696,32.0769,32.0623,32.0696,110100.0
2014-07-10 14:30:00,43.88,43.89,43.83,43.84,148000.0,32.0696,32.0769,32.0331,32.0404,148000.0
2014-07-10 14:40:00,43.84,43.84,43.81,43.82,149800.0,32.0404,32.0404,32.0185,32.0258,149800.0
2014-07-10 14:50:00,43.83,43.85,43.81,43.82,155000.0,32.0331,32.0477,32.0185,32.0258,155000.0
2014-07-10 15:00:00,43.82,43.82,43.78,43.81,264800.0,32.0258,32.0258,31.9965,32.0185,264800.0
2014-07-10 15:10:00,43.8,43.82,43.79,43.81,156600.0,32.0112,32.0258,32.0038,32.0185,156600.0
2014-07-10 15:20:00,43.81,43.85,43.81,43.84,166000.0,32.0185,32.0477,32.0185,32.0404,166000.0
2014-07-10 15:30:00,43.84,43.85,43.83,43.85,124800.0,32.0404,32.0477,32.0331,32.0477,124800.0
2014-07-10 15:40:00,43.85,43.9,43.84,43.89,413100.0,32.0477,32.0842,32.0404,32.0769,413100.0
2014-07-10 15:50:00,43.89,43.94,43.88,43.93,967700.0,32.0769,32.1135,32.0696,32.1062,967700.0
2014-07-11 09:30:00,43.8,43.84,43.76,43.79,600500.0,32.0112,32.0404,31.9819,32.0038,600500.0
2014-07-11 09:40:00,43.78,43.8,43.75,43.76,251600.0,31.9965,32.0112,31.9746,31.9819,251600.0
2014-07-11 09:50:00,43.77,43.83,43.76,43.83,173100.0,31.9892,32.0331,31.9819,32.0331,173100.0
2014-07-11 10:00:00,43.83,43.83,43.78,43.82,362200.0,32.0331,32.0331,31.9965,32.0258,362200.0
2014-07-11 10:10:00,43.82,43.88,43.8,43.88,182100.0,32.0258,32.0696,32.0112,32.0696,182100.0
2014-07-11 10:20:00,43.88,43.88,43.84,43.85,109900.0,32.0696,32.0696,32.0404,32.0477,109900.0
2014-07-11 10:30:00,43.86,43.86,43.82,43.83,113500.0,32.055,32.055,32.0258,32.0331,113500.0
2014-07-11 10:40:00,43.82,43.89,43.8,43.88,213200.0,32.0258,32.0769,32.0112,32.0696,213200.0
2014-07-11 10:50:00,43.89,43.91,43.86,43.89,177600.0,32.0769,32.0916,32.055,32.0769,177600.0
2014-07-11 11:00:00,43.9,43.9,43.86,43.89,103500.0,32.0842,32.0842,32.055,32.0769,103500.0
2014-07-11 11:10:00,43.89,43.91,43.88,43.89,68200.0,32.0769,32.0916,32.0696,32.0769,68200.0
2014-07-11 11:20:00,43.89,43.9,43.87,43.9,158400.0,32.0769,32.0842,32.0623,32.0842,158400.0
2014-07-11 11:30:00,43.9,43.94,43.9,43.91,225000.0,32.0842,32.1135,32.0842,32.0916,225000.0
2014-07-11 11:40:00,43.91,43.93,43.9,43.91,92000.0,32.0916,32.1062,32.0842,32.0916,92000.0
2014-07-11 11:50:00,43.91,43.93,43.89,43.9,146200.0,32.0916,32.1062,32.0769,32.0842,146200.0
2014-07-11 12:00:00,43.89,43.91,43.87,43.9,188700.0,32.0769,32.0916,32.0623,32.0842,188700.0
2014-07-11 12:10:00,43.91,43.91,43.87,43.88,137900.0,32.0916,32.0916,32.0623,32.0696,137900.0
2014-07-11 12:20:00,43.88,43.89,43.86,43.89,54600.0,32.0696,32.0769,32.055,32.0769,54600.0
2014-07-11 12:30:00,43.9,43.9,43.87,43.88,46900.0,32.0842,32.0842,32.0623,32.0696,46900.0
2014-07-11 12:40:00,43.88,43.89,43.87,43.88,41600.0,32.0696,32.0769,32.0623,32.0696,41600.0
2014-07-11 12:50:00,43.88,43.91,43.86,43.9,95300.0,32.0696,32.0916,32.055,32.0842,95300.0
2014-07-11 13:00:00,43.89,43.91,43.89,43.91,108500.0,32.0769,32.0916,32.0769,32.0916,108500.0
2014-07-11 13:10:00,43.91,43.92,43.89,43.91,80800.0,32.0916,32.0989,32.0769,32.0916,80800.0
2014-07-11 13:20:00,43.91,43.92,43.9,43.92,54800.0,32.0916,32.0989,32.0842,32.0989,54800.0
2014-07-11 13:30:00,43.92,43.92,43.89,43.89,47400.0,32.0989,32.0989,32.0769,32.0769,47400.0
2014-07-11 13:40:00,43.89,43.91,43.88,43.91,81100.0,32.0769,32.0916,32.0696,32.0916,81100.0
2014-07-11 13:50:00,43.91,43.93,43.9,43.9,55900.0,32.0916,32.1062,32.0842,32.0842,55900.0
2014-07-11 14:00:00,43.9,43.94,43.9,43.94,199300.0,32.0842,32.1135,32.0842,32.1135,199300.0
2014-07-11 14:10:00,43.94,43.95,43.93,43.94,173100.0,32.1135,32.1208,32.1062,32.1135,173100.0
2014-07-11 14:20:00,43.94,43.96,43.93,43.96,183300.0,32.1135,32.1281,32.1062,32.1281,183300.0
2014-07-11 14:30:00,43.95,43.98,43.95,43.98,130100.0,32.1208,32.1427,32.1208,32.1427,130100.0
2014-07-11 14:40:00,43.98,43.98,43.95,43.96,187900.0,32.1427,32.1427,32.1208,32.1281,187900.0
2014-07-11 14:50:00,43.96,43.96,43.94,43.96,148900.0,32.1281,32.1281,32.1135,32.1281,148900.0
2014-07-11 15:00:00,43.96,43.96,43.94,43.96,161600.0,32.1281,32.1281,32.1135,32.1281,161600.0
2014-07-11 15:10:00,43.96,43.97,43.95,43.97,218500.0,32.1281,32.1354,32.1208,32.1354,218500.0
2014-07-11 15:20:00,43.97,43.99,43.96,43.99,155700.0,32.1354,32.15,32.1281,32.15,155700.0
2014-07-11 15:30:00,43.99,44.02,43.98,44.02,157900.0,32.15,32.1719,32.1427,32.1719,157900.0
2014-07-11 15:40:00,44.02,44.02,43.97,43.97,317300.0,32.1719,32.1719,32.1354,32.1354,317300.0
2014-07-11 15:50:00,43.98,44.0,43.95,43.97,678700.0,32.1427,32.1573,32.1208,32.1354,678700.0
2014-07-14 09:30:00,44.22,44.23,44.13,44.16,512600.0,32.3181,32.3254,32.2523,32.2743,512600.0
2014-07-14 09:40:00,44.16,44.22,44.15,44.2,269100.0,32.2743,32.3181,32.267,32.3035,269100.0
2014-07-14 09:50:00,44.2,44.21,44.18,44.2,185100.0,32.3035,32.3108,32.2889,32.3035,185100.0
2014-07-14 10:00:00,44.2,44.21,44.17,44.18,217500.0,32.3035,32.3108,32.2816,32.2889,217500.0
2014-07-14 10:10:00,44.18,44.2,44.17,44.2,145000.0,32.2889,32.3035,32.2816,32.3035,145000.0
2014-07-14 10:20:00,44.2,44.25,44.19,44.23,167600.0,32.3035,32.34,32.2962,32.3254,167600.0
2014-07-14 10:30:00,44.24,44.26,44.23,44.25,188700.0,32.3327,32.3473,32.3254,32.34,188700.0
2014-07-14 10:40:00,44.25,44.26,44.24,44.25,125100.0,32.34,32.3473,32.3327,32.34,125100.0
2014-07-14 10:50:00,44.26,44.27,44.24,44.25,171800.0,32.3473,32.3547,32.3327,32.34,171800.0
2014-07-14 11:00:00,44.26,44.27,44.24,44.26,83300.0,32.3473,32.3547,32.3327,32.3473,83300.0
2014-07-14 11:10:00,44.26,44.27,44.24,44.25,173900.0,32.3473,32.3547,32.3327,32.34,173900.0
2014-07-14 11:20:00,44.25,44.27,44.24,44.27,92000.0,32.34,32.3547,32.3327,32.3547,92000.0
2014-07-14 11:30:00,44.27,44.28,44.24,44.25,197400.0,32.3547,32.362,32.3327,32.34,197400.0
2014-07-14 11:40:00,44.26,44.28,44.25,44.26,69000.0,32.3473,32.362,32.34,32.3473,69000.0
2014-07-14 11:50:00,44.26,44.28,44.25,44.27,82100.0,32.3473,32.362,32.34,32.3547,82100.0
2014-07-14 12:00:00,44.27,44.28,44.26,44.26,96100.0,32.3547,32.362,32.3473,32.3473,96100.0
2014-07-14 12:10:00,44.26,44.27,44.25,44.25,57100.0,32.3473,32.3547,32.34,32.34,57100.0
2014-07-14 12:20:00,44.25,44.26,44.24,44.25,51700.0,32.34,32.3473,32.3327,32.34,51700.0
2014-07-14 12:30:00,44.25,44.26,44.25,44.25,39300.0,32.34,32.3473,32.34,32.34,39300.0
2014-07-14 12:40:00,44.26,44.26,44.24,44.24,72700.0,32.3473,32.3473,32.3327,32.3327,72700.0
2014-07-14 12:50:00,44.24,44.26,44.23,44.26,90400.0,32.3327,32.3473,32.3254,32.3473,90400.0
2014-07-14 13:00:00,44.26,44.28,44.25,44.27,52300.0,32.3473,32.362,32.34,32.3547,52300.0
2014-07-14 13:10:00,44.27,44.29,44.27,44.28,495600.0,32.3547,32.3693,32.3547,32.362,495600.0
2014-07-14 13:20:00,44.27,44.28,44.27,44.28,42500.0,32.3547,32.362,32.3547,32.362,42500.0
2014-07-14 13:30:00,44.28,44.29,44.27,44.28,30000.0,32.362,32.3693,32.3547,32.362,30000.0
2014-07-14 13:40:00,44.28,44.29,44.26,44.27,148900.0,32.362,32.3693,32.3473,32.3547,148900.0
2014-07-14 13:50:00,44.27,44.29,44.26,44.27,58500.0,32.3547,32.3693,32.3473,32.3547,58500.0
2014-07-14 14:00:00,44.27,44.28,44.26,44.27,40400.0,32.3547,32.362,32.3473,32.3547,40400.0
2014-07-14 14:10:00,44.27,44.27,44.26,44.26,65200.0,32.3547,32.3547,32.3473,32.3473,65200.0
2014-07-14 14:20:00,44.27,44.28,44.26,44.26,72200.0,32.3547,32.362,32.3473,32.3473,72200.0
2014-07-14 14:30:00,44.25,44.28,44.25,44.27,185700.0,32.34,32.362,32.34,32.3547,185700.0
2014-07-14 14:40:00,44.28,44.31,44.27,44.3,91800.0,32.362,32.3839,32.3547,32.3766,91800.0
2014-07-14 14:50:00,44.3,44.32,44.29,44.32,245300.0,32.3766,32.3912,32.3693,32.3912,245300.0
2014-07-14 15:00:00,44.32,44.32,44.3,44.31,145500.0,32.3912,32.3912,32.3766,32.3839,145500.0
2014-07-14 15:10:00,44.32,44.32,44.28,44.29,166700.0,32.3912,32.3912,32.362,32.3693,166700.0
2014-07-14 15:20:00,44.28,44.31,44.28,44.3,126700.0,32.362,32.3839,32.362,32.3766,126700.0
2014-07-14 15:30:00,44.31,44.32,44.3,44.3,191100.0,32.3839,32.3912,32.3766,32.3766,191100.0
2014-07-14 15:40:00,44.3,44.32,44.29,44.3,258000.0,32.3766,32.3912,32.3693,32.3766,258000.0
2014-07-14 15:50:00,44.3,44.33,44.29,44.31,759000.0,32.3766,32.3985,32.3693,32.3839,759000.0
2014-07-15 09:30:00,44.35,44.39,44.35,44.38,261600.0,32.4131,32.4424,32.4131,32.435,261600.0
2014-07-15 09:40:00,44.38,44.4,44.37,44.38,130900.0,32.435,32.4497,32.4277,32.435,130900.0
2014-07-15 09:50:00,44.38,44.39,44.3,44.31,335400.0,32.435,32.4424,32.3766,32.3839,335400.0
2014-07-15 10:00:00,44.32,44.4,44.32,44.4,449200.0,32.3912,32.4497,32.3912,32.4497,449200.0
2014-07-15 10:10:00,44.39,44.4,44.31,44.33,302800.0,32.4424,32.4497,32.3839,32.3985,302800.0
2014-07-15 10:20:00,44.32,44.36,44.29,44.29,253000.0,32.3912,32.4204,32.3693,32.3693,253000.0
2014-07-15 10:30:00,44.29,44.33,44.21,44.21,260000.0,32.3693,32.3985,32.3108,32.3108,260000.0
2014-07-15 10:40:00,44.21,44.21,44.12,44.14,381300.0,32.3108,32.3108,32.245,32.2596,381300.0
2014-07-15 10:50:00,44.13,44.18,44.11,44.14,175300.0,32.2523,32.2889,32.2377,32.2596,175300.0
2014-07-15 11:00:00,44.14,44.16,44.12,44.15,148600.0,32.2596,32.2743,32.245,32.267,148600.0
2014-07-15 11:10:00,44.15,44.18,44.14,44.16,197500.0,32.267,32.2889,32.2596,32.2743,197500.0
2014-07-15 11:20:00,44.16,44.18,44.15,44.15,180000.0,32.2743,32.2889,32.267,32.267,180000.0
2014-07-15 11:30:00,44.14,44.15,44.11,44.14,140100.0,32.2596,32.267,32.2377,32.2596,140100.0
2014-07-15 11:40:00,44.13,44.13,44.09,44.1,120600.0,32.2523,32.2523,32.2231,32.2304,120600.0
2014-07-15 11:50:00,44.1,44.13,44.06,44.07,126400.0,32.2304,32.2523,32.2012,32.2085,126400.0
2014-07-15 12:00:00,44.08,44.13,44.06,44.11,293300.0,32.2158,32.2523,32.2012,32.2377,293300.0
2014-07-15 12:10:00,44.11,44.15,44.09,44.15,89400.0,32.2377,32.267,32.2231,32.267,89400.0
2014-07-15 12:20:00,44.15,44.18,44.12,44.16,111500.0,32.267,32.2889,32.245,32.2743,111500.0
2014-07-15 12:30:00,44.17,44.2,44.16,44.2,90700.0,32.2816,32.3035,32.2743,32.3035,90700.0
2014-07-15 12:40:00,44.2,44.21,44.19,44.21,74400.0,32.3035,32.3108,32.2962,32.3108,74400.0
2014-07-15 12:50:00,44.2,44.21,44.17,44.18,47600.0,32.3035,32.3108,32.2816,32.2889,47600.0
2014-07-15 13:00:00,44.18,44.21,44.18,44.18,312200.0,32.2889,32.3108,32.2889,32.2889,312200.0
2014-07-15 13:10:00,44.18,44.26,44.18,44.26,103900.0,32.2889,32.3473,32.2889,32.3473,103900.0
2014-07-15 13:20:00,44.26,44.26,44.23,44.24,82900.0,32.3473,32.3473,32.3254,32.3327,82900.0
2014-07-15 13:30:00,44.23,44.26,44.23,44.23,78000.0,32.3254,32.3473,32.3254,32.3254,78000.0
2014-07-15 13:40:00,44.23,44.27,44.23,44.26,128600.0,32.3254,32.3547,32.3254,32.3473,128600.0
2014-07-15 13:50:00,44.25,44.26,44.22,44.23,92800.0,32.34,32.3473,32.3181,32.3254,92800.0
2014-07-15 14:00:00,44.23,44.26,44.22,44.23,82900.0,32.3254,32.3473,32.3181,32.3254,82900.0
2014-07-15 14:10:00,44.24,44.31,44.24,44.31,93800.0,32.3327,32.3839,32.3327,32.3839,93800.0
2014-07-15 14:20:00,44.31,44.33,44.28,44.3,148800.0,32.3839,32.3985,32.362,32.3766,148800.0
2014-07-15 14:30:00,44.3,44.31,44.28,44.29,134500.0,32.3766,32.3839,32.362,32.3693,134500.0
2014-07-15 14:40:00,44.29,44.32,44.29,44.3,119100.0,32.3693,32.3912,32.3693,32.3766,119100.0
2014-07-15 14:50:00,44.31,44.34,44.31,44.34,163100.0,32.3839,32.4058,32.3839,32.4058,163100.0
2014-07-15 15:00:00,44.33,44.34,44.28,44.29,109700.0,32.3985,32.4058,32.362,32.3693,109700.0
2014-07-15 15:10:00,44.28,44.3,44.26,44.28,100100.0,32.362,32.3766,32.3473,32.362,100100.0
2014-07-15 15:20:00,44.29,44.29,44.27,44.29,101500.0,32.3693,32.3693,32.3547,32.3693,101500.0
2014-07-15 15:30:00,44.28,44.31,44.27,44.29,228700.0,32.362,32.3839,32.3547,32.3693,228700.0
2014-07-15 15:40:00,44.28,44.3,44.27,44.27,123400.0,32.362,32.3766,32.3547,32.3547,123400.0
2014-07-15 15:50:00,44.27,44.28,44.24,44.27,337500.0,32.3547,32.362,32.3327,32.3547,337500.0
2014-07-16 09:30:00,44.49,44.56,44.49,44.52,242000.0,32.5154,32.5666,32.5154,32.5374,242000.0
2014-07-16 09:40:00,44.52,44.53,44.48,44.49,218900.0,32.5374,32.5447,32.5081,32.5154,218900.0
2014-07-16 09:50:00,44.5,44.5,44.47,44.48,136400.0,32.5228,32.5228,32.5008,32.5081,136400.0
2014-07-16 10:00:00,44.48,44.49,44.45,44.46,223000.0,32.5081,32.5154,32.4862,32.4935,223000.0
2014-07-16 10:10:00,44.46,44.46,44.41,44.44,171900.0,32.4935,32.4935,32.457,32.4789,171900.0
2014-07-16 10:20:00,44.43,44.45,44.41,44.43,274800.0,32.4716,32.4862,32.457,32.4716,274800.0
2014-07-16 10:30:00,44.43,44.43,44.38,44.39,162100.0,32.4716,32.4716,32.435,32.4424,162100.0
2014-07-16 10:40:00,44.39,44.4,44.36,44.37,164500.0,32.4424,32.4497,32.4204,32.4277,164500.0
2014-07-16 10:50:00,44.36,44.37,44.34,44.35,162600.0,32.4204,32.4277,32.4058,32.4131,162600.0
2014-07-16 11:00:00,44.35,44.39,44.35,44.38,89800.0,32.4131,32.4424,32.4131,32.435,89800.0
2014-07-16 11:10:00,44.37,44.4,44.37,44.4,195600.0,32.4277,32.4497,32.4277,32.4497,195600.0
2014-07-16 11:20:00,44.4,44.42,44.39,44.41,160100.0,32.4497,32.4643,32.4424,32.457,160100.0
2014-07-16 11:30:00,44.41,44.41,44.36,44.37,249700.0,32.457,32.457,32.4204,32.4277,249700.0
2014-07-16 11:40:00,44.37,44.39,44.36,44.38,112100.0,32.4277,32.4424,32.4204,32.435,112100.0
2014-07-16 11:50:00,44.38,44.38,44.33,44.34,108200.0,32.435,32.435,32.3985,32.4058,108200.0
2014-07-16 12:00:00,44.34,44.38,44.34,44.38,132300.0,32.4058,32.435,32.4058,32.435,132300.0
2014-07-16 12:10:00,44.37,44.4,44.36,44.39,217400.0,32.4277,32.4497,32.4204,32.4424,217400.0
2014-07-16 12:20:00,44.39,44.4,44.38,44.4,122300.0,32.4424,32.4497,32.435,32.4497,122300.0
2014-07-16 12:30:00,44.4,44.42,44.39,44.4,88100.0,32.4497,32.4643,32.4424,32.4497,88100.0
2014-07-16 12:40:00,44.4,44.43,44.39,44.41,110400.0,32.4497,32.4716,32.4424,32.457,110400.0
2014-07-16 12:50:00,44.41,44.43,44.4,44.43,40400.0,32.457,32.4716,32.4497,32.4716,40400.0
2014-07-16 13:00:00,44.43,44.44,44.41,44.42,152200.0,32.4716,32.4789,32.457,32.4643,152200.0
2014-07-16 13:10:00,44.42,44.43,44.41,44.42,63600.0,32.4643,32.4716,32.457,32.4643,63600.0
2014-07-16 13:20:00,44.43,44.45,44.42,44.45,196300.0,32.4716,32.4862,32.4643,32.4862,196300.0
2014-07-16 13:30:00,44.45,44.45,44.41,44.42,57100.0,32.4862,32.4862,32.457,32.4643,57100.0
2014-07-16 13:40:00,44.41,44.42,44.39,44.4,79200.0,32.457,32.4643,32.4424,32.4497,79200.0
2014-07-16 13:50:00,44.39,44.41,44.39,44.41,39200.0,32.4424,32.457,32.4424,32.457,39200.0
2014-07-16 14:00:00,44.41,44.41,44.39,44.41,63600.0,32.457,32.457,32.4424,32.457,63600.0
2014-07-16 14:10:00,44.4,44.42,44.4,44.41,54300.0,32.4497,32.4643,32.4497,32.457,54300.0
2014-07-16 14:20:00,44.42,44.43,44.4,44.43,67700.0,32.4643,32.4716,32.4497,32.4716,67700.0
2014-07-16 14:30:00,44.43,44.44,44.39,44.39,208600.0,32.4716,32.4789,32.4424,32.4424,208600.0
2014-07-16 14:40:00,44.39,44.41,44.39,44.4,45700.0,32.4424,32.457,32.4424,32.4497,45700.0
2014-07-16 14:50:00,44.41,44.43,44.41,44.41,53500.0,32.457,32.4716,32.457,32.457,53500.0
2014-07-16 15:00:00,44.41,44.43,44.41,44.42,43700.0,32.457,32.4716,32.457,32.4643,43700.0
2014-07-16 15:10:00,44.43,44.43,44.4,44.4,141100.0,32.4716,32.4716,32.4497,32.4497,141100.0
2014-07-16 15:20:00,44.4,44.42,44.4,44.41,69200.0,32.4497,32.4643,32.4497,32.457,69200.0
2014-07-16 15:30:00,44.42,44.43,44.41,44.43,162000.0,32.4643,32.4716,32.457,32.4716,162000.0
2014-07-16 15:40:00,44.43,44.43,44.39,44.4,148000.0,32.4716,32.4716,32.4424,32.4497,148000.0
2014-07-16 15:50:00,44.39,44.42,44.38,44.41,391000.0,32.4424,32.4643,32.435,32.457,391000.0
2014-07-17 09:30:00,44.01,44.06,44.0,44.05,634900.0,32.1646,32.2012,32.1573,32.1939,634900.0
2014-07-17 09:40:00,44.05,44.08,44.04,44.06,294200.0,32.1939,32.2158,32.1866,32.2012,294200.0
2014-07-17 09:50:00,44.05,44.1,44.05,44.09,180900.0,32.1939,32.2304,32.1939,32.2231,180900.0
2014-07-17 10:00:00,44.1,44.13,44.08,44.12,265600.0,32.2304,32.2523,32.2158,32.245,265600.0
2014-07-17 10:10:00,44.11,44.12,44.05,44.07,98800.0,32.2377,32.245,32.1939,32.2085,98800.0
2014-07-17 10:20:00,44.07,44.1,44.07,44.09,44300.0,32.2085,32.2304,32.2085,32.2231,44300.0
2014-07-17 10:30:00,44.09,44.11,44.07,44.11,115400.0,32.2231,32.2377,32.2085,32.2377,115400.0
2014-07-17 10:40:00,44.11,44.12,44.09,44.11,79600.0,32.2377,32.245,32.2231,32.2377,79600.0
2014-07-17 10:50:00,44.11,44.12,44.1,44.12,40900.0,32.2377,32.245,32.2304,32.245,40900.0
2014-07-17 11:00:00,44.11,44.13,44.08,44.08,63800.0,32.2377,32.2523,32.2158,32.2158,63800.0
2014-07-17 11:10:00,44.07,44.08,43.96,44.01,155800.0,32.2085,32.2158,32.1281,32.1646,155800.0
2014-07-17 11:20:00,44.0,44.01,43.92,43.93,477900.0,32.1573,32.1646,32.0989,32.1062,477900.0
2014-07-17 11:30:00,43.93,44.0,43.88,43.99,479200.0,32.1062,32.1573,32.0696,32.15,479200.0
2014-07-17 11:40:00,43.98,44.0,43.92,43.93,213500.0,32.1427,32.1573,32.0989,32.1062,213500.0
2014-07-17 11:50:00,43.93,43.95,43.85,43.86,225800.0,32.1062,32.1208,32.0477,32.055,225800.0
2014-07-17 12:00:00,43.86,43.86,43.75,43.78,586800.0,32.055,32.055,31.9746,31.9965,586800.0
2014-07-17 12:10:00,43.78,43.84,43.78,43.83,108200.0,31.9965,32.0404,31.9965,32.0331,108200.0
2014-07-17 12:20:00,43.83,43.84,43.81,43.83,254600.0,32.0331,32.0404,32.0185,32.0331,254600.0
2014-07-17 12:30:00,43.84,43.9,43.82,43.88,273700.0,32.0404,32.0842,32.0258,32.0696,273700.0
2014-07-17 12:40:00,43.89,43.89,43.83,43.84,276200.0,32.0769,32.0769,32.0331,32.0404,276200.0
2014-07-17 12:50:00,43.84,43.95,43.84,43.95,174200.0,32.0404,32.1208,32.0404,32.1208,174200.0
2014-07-17 13:00:00,43.95,44.02,43.93,43.99,271300.0,32.1208,32.1719,32.1062,32.15,271300.0
2014-07-17 13:10:00,43.99,44.03,43.98,43.99,147700.0,32.15,32.1793,32.1427,32.15,147700.0
2014-07-17 13:20:00,43.99,44.0,43.9,43.91,197000.0,32.15,32.1573,32.0842,32.0916,197000.0
2014-07-17 13:30:00,43.91,43.97,43.88,43.88,97000.0,32.0916,32.1354,32.0696,32.0696,97000.0
2014-07-17 13:40:00,43.88,43.89,43.84,43.87,198800.0,32.0696,32.0769,32.0404,32.0623,198800.0
2014-07-17 13:50:00,43.88,43.89,43.85,43.88,111800.0,32.0696,32.0769,32.0477,32.0696,111800.0
2014-07-17 14:00:00,43.89,43.89,43.8,43.81,151800.0,32.0769,32.0769,32.0112,32.0185,151800.0
2014-07-17 14:10:00,43.8,43.85,43.8,43.83,157800.0,32.0112,32.0477,32.0112,32.0331,157800.0
2014-07-17 14:20:00,43.83,43.84,43.81,43.83,60900.0,32.0331,32.0404,32.0185,32.0331,60900.0
2014-07-17 14:30:00,43.82,43.85,43.82,43.84,156800.0,32.0258,32.0477,32.0258,32.0404,156800.0
2014-07-17 14:40:00,43.84,43.86,43.81,43.81,117300.0,32.0404,32.055,32.0185,32.0185,117300.0
2014-07-17 14:50:00,43.81,43.83,43.79,43.82,218100.0,32.0185,32.0331,32.0038,32.0258,218100.0
2014-07-17 15:00:00,43.81,43.82,43.77,43.77,108100.0,32.0185,32.0258,31.9892,31.9892,108100.0
2014-07-17 15:10:00,43.77,43.79,43.68,43.7,307900.0,31.9892,32.0038,31.9235,31.9381,307900.0
2014-07-17 15:20:00,43.69,43.73,43.65,43.65,251700.0,31.9308,31.96,31.9015,31.9015,251700.0
2014-07-17 15:30:00,43.65,43.66,43.52,43.53,739800.0,31.9015,31.9088,31.8065,31.8138,739800.0
2014-07-17 15:40:00,43.53,43.55,43.47,43.55,309700.0,31.8138,31.8284,31.77,31.8284,309700.0
2014-07-17 15:50:00,43.55,43.57,43.51,43.56,877900.0,31.8284,31.8431,31.7992,31.8358,877900.0
2014-07-18 09:30:00,44.08,44.2,44.08,44.09,500800.0,32.2158,32.3035,32.2158,32.2231,500800.0
2014-07-18 09:40:00,44.1,44.1,44.04,44.04,257500.0,32.2304,32.2304,32.1866,32.1866,257500.0
2014-07-18 09:50:00,44.04,44.13,44.03,44.1,325600.0,32.1866,32.2523,32.1793,32.2304,325600.0
2014-07-18 10:00:00,44.1,44.14,44.1,44.13,164200.0,32.2304,32.2596,32.2304,32.2523,164200.0
2014-07-18 10:10:00,44.13,44.17,44.11,44.14,150500.0,32.2523,32.2816,32.2377,32.2596,150500.0
2014-07-18 10:20:00,44.14,44.19,44.13,44.19,94400.0,32.2596,32.2962,32.2523,32.2962,94400.0
2014-07-18 10:30:00,44.19,44.2,44.17,44.18,94700.0,32.2962,32.3035,32.2816,32.2889,94700.0
2014-07-18 10:40:00,44.17,44.18,44.15,44.18,141800.0,32.2816,32.2889,32.267,32.2889,141800.0
2014-07-18 10:50:00,44.19,44.29,44.18,44.28,172900.0,32.2962,32.3693,32.2889,32.362,172900.0
2014-07-18 11:00:00,44.28,44.31,44.27,44.29,188400.0,32.362,32.3839,32.3547,32.3693,188400.0
2014-07-18 11:10:00,44.28,44.33,44.26,44.31,131500.0,32.362,32.3985,32.3473,32.3839,131500.0
2014-07-18 11:20:00,44.3,44.32,44.24,44.24,122800.0,32.3766,32.3912,32.3327,32.3327,122800.0
2014-07-18 11:30:00,44.25,44.31,44.23,44.3,113100.0,32.34,32.3839,32.3254,32.3766,113100.0
2014-07-18 11:40:00,44.3,44.31,44.27,44.31,58200.0,32.3766,32.3839,32.3547,32.3839,58200.0
2014-07-18 11:50:00,44.31,44.31,44.27,44.28,87800.0,32.3839,32.3839,32.3547,32.362,87800.0
2014-07-18 12:00:00,44.29,44.31,44.28,44.31,111000.0,32.3693,32.3839,32.362,32.3839,111000.0
2014-07-18 12:10:00,44.31,44.34,44.3,44.33,83600.0,32.3839,32.4058,32.3766,32.3985,83600.0
2014-07-18 12:20:00,44.33,44.35,44.32,44.32,62000.0,32.3985,32.4131,32.3912,32.3912,62000.0
2014-07-18 12:30:00,44.33,44.34,44.31,44.32,39900.0,32.3985,32.4058,32.3839,32.3912,39900.0
2014-07-18 12:40:00,44.32,44.32,44.28,44.3,46300.0,32.3912,32.3912,32.362,32.3766,46300.0
2014-07-18 12:50:00,44.29,44.3,44.27,44.29,107500.0,32.3693,32.3766,32.3547,32.3693,107500.0
2014-07-18 13:00:00,44.29,44.29,44.26,44.29,67400.0,32.3693,32.3693,32.3473,32.3693,67400.0
2014-07-18 13:10:00,44.28,44.29,44.23,44.26,98400.0,32.362,32.3693,32.3254,32.3473,98400.0
2014-07-18 13:20:00,44.26,44.27,44.25,44.25,32000.0,32.3473,32.3547,32.34,32.34,32000.0
2014-07-18 13:30:00,44.25,44.29,44.23,44.28,121000.0,32.34,32.3693,32.3254,32.362,121000.0
2014-07-18 13:40:00,44.29,44.31,44.27,44.27,108200.0,32.3693,32.3839,32.3547,32.3547,108200.0
2014-07-18 13:50:00,44.27,44.3,44.25,44.3,45000.0,32.3547,32.3766,32.34,32.3766,45000.0
2014-07-18 14:00:00,44.3,44.3,44.25,44.27,88000.0,32.3766,32.3766,32.34,32.3547,88000.0
2014-07-18 14:10:00,44.27,44.31,44.27,44.31,94000.0,32.3547,32.3839,32.3547,32.3839,94000.0
2014-07-18 14:20:00,44.31,44.34,44.29,44.32,89100.0,32.3839,32.4058,32.3693,32.3912,89100.0
2014-07-18 14:30:00,44.32,44.34,44.31,44.31,67200.0,32.3912,32.4058,32.3839,32.3839,67200.0
2014-07-18 14:40:00,44.31,44.32,44.29,44.29,65600.0,32.3839,32.3912,32.3693,32.3693,65600.0
2014-07-18 14:50:00,44.29,44.31,44.27,44.3,117100.0,32.3693,32.3839,32.3547,32.3766,117100.0
2014-07-18 15:00:00,44.29,44.32,44.27,44.3,106400.0,32.3693,32.3912,32.3547,32.3766,106400.0
2014-07-18 15:10:00,44.3,44.32,44.29,44.3,146100.0,32.3766,32.3912,32.3693,32.3766,146100.0
2014-07-18 15:20:00,44.31,44.32,44.27,44.28,111400.0,32.3839,32.3912,32.3547,32.362,111400.0
2014-07-18 15:30:00,44.29,44.29,44.25,44.25,80400.0,32.3693,32.3693,32.34,32.34,80400.0
2014-07-18 15:40:00,44.24,44.25,44.22,44.23,282800.0,32.3327,32.34,32.3181,32.3254,282800.0
2014-07-18 15:50:00,44.23,44.26,44.23,44.25,463700.0,32.3254,32.3473,32.3254,32.34,463700.0
2014-07-21 09:30:00,44.05,44.08,44.01,44.04,468500.0,32.1939,32.2158,32.1646,32.1866,468500.0
2014-07-21 09:40:00,44.03,44.08,44.01,44.08,201700.0,32.1793,32.2158,32.1646,32.2158,201700.0
2014-07-21 09:50:00,44.08,44.1,44.06,44.08,463400.0,32.2158,32.2304,32.2012,32.2158,463400.0
2014-07-21 10:00:00,44.08,44.09,44.04,44.07,417000.0,32.2158,32.2231,32.1866,32.2085,417000.0
2014-07-21 10:10:00,44.08,44.12,44.04,44.08,208200.0,32.2158,32.245,32.1866,32.2158,208200.0
2014-07-21 10:20:00,44.08,44.12,44.07,44.11,180000.0,32.2158,32.245,32.2085,32.2377,180000.0
2014-07-21 10:30:00,44.11,44.11,44.04,44.04,115600.0,32.2377,32.2377,32.1866,32.1866,115600.0
2014-07-21 10:40:00,44.04,44.09,44.03,44.09,270600.0,32.1866,32.2231,32.1793,32.2231,270600.0
2014-07-21 10:50:00,44.09,44.12,44.07,44.07,833100.0,32.2231,32.245,32.2085,32.2085,833100.0
2014-07-21 11:00:00,44.07,44.09,44.02,44.09,206800.0,32.2085,32.2231,32.1719,32.2231,206800.0
2014-07-21 11:10:00,44.09,44.09,44.05,44.08,107800.0,32.2231,32.2231,32.1939,32.2158,107800.0
2014-07-21 11:20:00,44.08,44.16,44.07,44.14,331000.0,32.2158,32.2743,32.2085,32.2596,331000.0
2014-07-21 11:30:00,44.14,44.16,44.12,44.16,588400.0,32.2596,32.2743,32.245,32.2743,588400.0
2014-07-21 11:40:00,44.16,44.2,44.16,44.18,299300.0,32.2743,32.3035,32.2743,32.2889,299300.0
2014-07-21 11:50:00,44.18,44.22,44.17,44.21,138500.0,32.2889,32.3181,32.2816,32.3108,138500.0
2014-07-21 12:00:00,44.21,44.21,44.19,44.21,131300.0,32.3108,32.3108,32.2962,32.3108,131300.0
2014-07-21 12:10:00,44.21,44.22,44.2,44.22,191500.0,32.3108,32.3181,32.3035,32.3181,191500.0
2014-07-21 12:20:00,44.22,44.22,44.19,44.2,140000.0,32.3181,32.3181,32.2962,32.3035,140000.0
2014-07-21 12:30:00,44.2,44.22,44.19,44.21,76400.0,32.3035,32.3181,32.2962,32.3108,76400.0
2014-07-21 12:40:00,44.22,44.22,44.2,44.22,57200.0,32.3181,32.3181,32.3035,32.3181,57200.0
2014-07-21 12:50:00,44.22,44.22,44.21,44.21,108200.0,32.3181,32.3181,32.3108,32.3108,108200.0
2014-07-21 13:00:00,44.21,44.25,44.21,44.25,132200.0,32.3108,32.34,32.3108,32.34,132200.0
2014-07-21 13:10:00,44.25,44.28,44.24,44.28,215200.0,32.34,32.362,32.3327,32.362,215200.0
2014-07-21 13:20:00,44.28,44.32,44.27,44.32,370700.0,32.362,32.3912,32.3547,32.3912,370700.0
2014-07-21 13:30:00,44.32,44.35,44.31,44.34,242600.0,32.3912,32.4131,32.3839,32.4058,242600.0
2014-07-21 13:40:00,44.34,44.38,44.34,44.35,138100.0,32.4058,32.435,32.4058,32.4131,138100.0
2014-07-21 13:50:00,44.35,44.36,44.32,44.33,204000.0,32.4131,32.4204,32.3912,32.3985,204000.0
2014-07-21 14:00:00,44.32,44.38,44.32,44.38,265200.0,32.3912,32.435,32.3912,32.435,265200.0
2014-07-21 14:10:00,44.38,44.42,44.37,44.39,8576000.0,32.435,32.4643,32.4277,32.4424,8576000.0
2014-07-21 14:20:00,44.38,44.39,44.37,44.37,242300.0,32.435,32.4424,32.4277,32.4277,242300.0
2014-07-21 14:30:00,44.38,44.4,44.37,44.39,367600.0,32.435,32.4497,32.4277,32.4424,367600.0
2014-07-21 14:40:00,44.4,44.43,44.39,44.43,173900.0,32.4497,32.4716,32.4424,32.4716,173900.0
2014-07-21 14:50:00,44.43,44.47,44.42,44.46,233600.0,32.4716,32.5008,32.4643,32.4935,233600.0
2014-07-21 15:00:00,44.45,44.46,44.42,44.43,202000.0,32.4862,32.4935,32.4643,32.4716,202000.0
2014-07-21 15:10:00,44.43,44.47,44.43,44.47,239600.0,32.4716,32.5008,32.4716,32.5008,239600.0
2014-07-21 15:20:00,44.47,44.49,44.46,44.48,222000.0,32.5008,32.5154,32.4935,32.5081,222000.0
2014-07-21 15:30:00,44.48,44.48,44.45,44.46,262300.0,32.5081,32.5081,32.4862,32.4935,262300.0
2014-07-21 15:40:00,44.46,44.46,44.43,44.43,296600.0,32.4935,32.4935,32.4716,32.4716,296600.0
2014-07-21 15:50:00,44.42,44.43,44.4,44.4,545500.0,32.4643,32.4716,32.4497,32.4497,545500.0
2014-07-22 09:30:00,44.82,44.88,44.8,44.85,605600.0,32.7566,32.8005,32.742,32.7785,605600.0
2014-07-22 09:40:00,44.85,44.87,44.81,44.85,313800.0,32.7785,32.7932,32.7493,32.7785,313800.0
2014-07-22 09:50:00,44.85,44.88,44.82,44.83,250700.0,32.7785,32.8005,32.7566,32.7639,250700.0
2014-07-22 10:00:00,44.83,44.84,44.8,44.82,597900.0,32.7639,32.7712,32.742,32.7566,597900.0
2014-07-22 10:10:00,44.82,44.84,44.81,44.83,279600.0,32.7566,32.7712,32.7493,32.7639,279600.0
2014-07-22 10:20:00,44.83,44.84,44.81,44.83,102500.0,32.7639,32.7712,32.7493,32.7639,102500.0
2014-07-22 10:30:00,44.83,44.86,44.81,44.82,161600.0,32.7639,32.7859,32.7493,32.7566,161600.0
2014-07-22 10:40:00,44.82,44.87,44.81,44.87,168400.0,32.7566,32.7932,32.7493,32.7932,168400.0
2014-07-22 10:50:00,44.87,44.87,44.85,44.85,75900.0,32.7932,32.7932,32.7785,32.7785,75900.0
2014-07-22 11:00:00,44.85,44.86,44.82,44.85,208700.0,32.7785,32.7859,32.7566,32.7785,208700.0
2014-07-22 11:10:00,44.85,44.85,44.82,44.85,170900.0,32.7785,32.7785,32.7566,32.7785,170900.0
2014-07-22 11:20:00,44.85,44.86,44.84,44.86,137300.0,32.7785,32.7859,32.7712,32.7859,137300.0
2014-07-22 11:30:00,44.86,44.87,44.84,44.86,142500.0,32.7859,32.7932,32.7712,32.7859,142500.0
2014-07-22 11:40:00,44.86,44.88,44.85,44.87,110800.0,32.7859,32.8005,32.7785,32.7932,110800.0
2014-07-22 11:50:00,44.87,44.89,44.86,44.88,170500.0,32.7932,32.8078,32.7859,32.8005,170500.0
2014-07-22 12:00:00,44.89,44.9,44.88,44.9,78400.0,32.8078,32.8151,32.8005,32.8151,78400.0
2014-07-22 12:10:00,44.9,44.91,44.87,44.87,197400.0,32.8151,32.8224,32.7932,32.7932,197400.0
2014-07-22 12:20:00,44.88,44.88,44.86,44.87,126100.0,32.8005,32.8005,32.7859,32.7932,126100.0
2014-07-22 12:30:00,44.87,44.87,44.86,44.87,223300.0,32.7932,32.7932,32.7859,32.7932,223300.0
2014-07-22 12:40:00,44.87,44.88,44.86,44.87,179800.0,32.7932,32.8005,32.7859,32.7932,179800.0
2014-07-22 12:50:00,44.87,44.88,44.86,44.87,217800.0,32.7932,32.8005,32.7859,32.7932,217800.0
2014-07-22 13:00:00,44.87,44.89,44.86,44.89,162900.0,32.7932,32.8078,32.7859,32.8078,162900.0
2014-07-22 13:10:00,44.88,44.91,44.88,44.91,185100.0,32.8005,32.8224,32.8005,32.8224,185100.0
2014-07-22 13:20:00,44.91,44.91,44.89,44.89,74200.0,32.8224,32.8224,32.8078,32.8078,74200.0
2014-07-22 13:30:00,44.9,44.91,44.88,44.89,121700.0,32.8151,32.8224,32.8005,32.8078,121700.0
2014-07-22 13:40:00,44.89,44.89,44.88,44.89,1401100.0,32.8078,32.8078,32.8005,32.8078,1401100.0
2014-07-22 13:50:00,44.9,44.92,44.89,44.91,141400.0,32.8151,32.8297,32.8078,32.8224,141400.0
2014-07-22 14:00:00,44.91,44.93,44.91,44.93,171200.0,32.8224,32.837,32.8224,32.837,171200.0
2014-07-22 14:10:00,44.94,44.94,44.9,44.9,115000.0,32.8443,32.8443,32.8151,32.8151,115000.0
2014-07-22 14:20:00,44.91,44.92,44.89,44.91,109600.0,32.8224,32.8297,32.8078,32.8224,109600.0
2014-07-22 14:30:00,44.91,44.91,44.88,44.89,171800.0,32.8224,32.8224,32.8005,32.8078,171800.0
2014-07-22 14:40:00,44.89,44.9,44.87,44.89,398900.0,32.8078,32.8151,32.7932,32.8078,398900.0
2014-07-22 14:50:00,44.89,44.91,44.88,44.9,172000.0,32.8078,32.8224,32.8005,32.8151,172000.0
2014-07-22 15:00:00,44.9,44.91,44.88,44.91,158900.0,32.8151,32.8224,32.8005,32.8224,158900.0
2014-07-22 15:10:00,44.91,44.92,44.9,44.9,133400.0,32.8224,32.8297,32.8151,32.8151,133400.0
2014-07-22 15:20:00,44.9,44.91,44.88,44.88,166900.0,32.8151,32.8224,32.8005,32.8005,166900.0
2014-07-22 15:30:00,44.89,44.9,44.88,44.9,845900.0,32.8078,32.8151,32.8005,32.8151,845900.0
2014-07-22 15:40:00,44.9,44.91,44.89,44.91,517600.0,32.8151,32.8224,32.8078,32.8224,517600.0
2014-07-22 15:50:00,44.9,44.91,44.86,44.87,3255000.0,32.8151,32.8224,32.7859,32.7932,3255000.0
2014-07-23 09:30:00,44.96,44.97,44.85,44.87,584900.0,32.8589,32.8662,32.7785,32.7932,584900.0
2014-07-23 09:40:00,44.86,44.87,44.82,44.83,277300.0,32.7859,32.7932,32.7566,32.7639,277300.0
2014-07-23 09:50:00,44.83,44.88,44.83,44.86,423400.0,32.7639,32.8005,32.7639,32.7859,423400.0
2014-07-23 10:00:00,44.86,44.86,44.82,44.84,330400.0,32.7859,32.7859,32.7566,32.7712,330400.0
2014-07-23 10:10:00,44.84,44.89,44.84,44.87,261100.0,32.7712,32.8078,32.7712,32.7932,261100.0
2014-07-23 10:20:00,44.87,44.89,44.86,44.88,128800.0,32.7932,32.8078,32.7859,32.8005,128800.0
2014-07-23 10:30:00,44.89,44.93,44.88,44.92,194600.0,32.8078,32.837,32.8005,32.8297,194600.0
2014-07-23 10:40:00,44.91,44.93,44.9,44.93,88000.0,32.8224,32.837,32.8151,32.837,88000.0
2014-07-23 10:50:00,44.92,44.93,44.9,44.9,123100.0,32.8297,32.837,32.8151,32.8151,123100.0
2014-07-23 11:00:00,44.89,44.91,44.88,44.9,83700.0,32.8078,32.8224,32.8005,32.8151,83700.0
2014-07-23 11:10:00,44.9,44.91,44.89,44.9,106800.0,32.8151,32.8224,32.8078,32.8151,106800.0
2014-07-23 11:20:00,44.9,44.9,44.87,44.87,185200.0,32.8151,32.8151,32.7932,32.7932,185200.0
2014-07-23 11:30:00,44.87,44.88,44.86,44.87,145400.0,32.7932,32.8005,32.7859,32.7932,145400.0
2014-07-23 11:40:00,44.87,44.89,44.87,44.89,147200.0,32.7932,32.8078,32.7932,32.8078,147200.0
2014-07-23 11:50:00,44.89,44.9,44.88,44.9,71300.0,32.8078,32.8151,32.8005,32.8151,71300.0
2014-07-23 12:00:00,44.9,44.9,44.88,44.9,91000.0,32.8151,32.8151,32.8005,32.8151,91000.0
2014-07-23 12:10:00,44.89,44.9,44.87,44.88,34100.0,32.8078,32.8151,32.7932,32.8005,34100.0
2014-07-23 12:20:00,44.88,44.88,44.84,44.84,68700.0,32.8005,32.8005,32.7712,32.7712,68700.0
2014-07-23 12:30:00,44.84,44.84,44.79,44.81,111100.0,32.7712,32.7712,32.7347,32.7493,111100.0
2014-07-23 12:40:00,44.81,44.83,44.8,44.8,47700.0,32.7493,32.7639,32.742,32.742,47700.0
2014-07-23 12:50:00,44.81,44.84,44.81,44.83,56300.0,32.7493,32.7712,32.7493,32.7639,56300.0
2014-07-23 13:00:00,44.83,44.84,44.83,44.84,72600.0,32.7639,32.7712,32.7639,32.7712,72600.0
2014-07-23 13:10:00,44.84,44.84,44.81,44.83,40100.0,32.7712,32.7712,32.7493,32.7639,40100.0
2014-07-23 13:20:00,44.83,44.84,44.82,44.84,93800.0,32.7639,32.7712,32.7566,32.7712,93800.0
2014-07-23 13:30:00,44.83,44.84,44.82,44.83,75400.0,32.7639,32.7712,32.7566,32.7639,75400.0
2014-07-23 13:40:00,44.82,44.86,44.82,44.84,65900.0,32.7566,32.7859,32.7566,32.7712,65900.0
2014-07-23 13:50:00,44.85,44.87,44.84,44.86,72600.0,32.7785,32.7932,32.7712,32.7859,72600.0
2014-07-23 14:00:00,44.86,44.87,44.83,44.84,67300.0,32.7859,32.7932,32.7639,32.7712,67300.0
2014-07-23 14:10:00,44.83,44.85,44.83,44.84,55400.0,32.7639,32.7785,32.7639,32.7712,55400.0
2014-07-23 14:20:00,44.85,44.87,44.84,44.86,62800.0,32.7785,32.7932,32.7712,32.7859,62800.0
2014-07-23 14:30:00,44.86,44.88,44.85,44.87,74400.0,32.7859,32.8005,32.7785,32.7932,74400.0
2014-07-23 14:40:00,44.87,44.87,44.85,44.85,63000.0,32.7932,32.7932,32.7785,32.7785,63000.0
2014-07-23 14:50:00,44.86,44.86,44.84,44.84,49100.0,32.7859,32.7859,32.7712,32.7712,49100.0
2014-07-23 15:00:00,44.84,44.86,44.83,44.86,159400.0,32.7712,32.7859,32.7639,32.7859,159400.0
2014-07-23 15:10:00,44.86,44.87,44.85,44.87,114700.0,32.7859,32.7932,32.7785,32.7932,114700.0
2014-07-23 15:20:00,44.87,44.9,44.86,44.89,183300.0,32.7932,32.8151,32.7859,32.8078,183300.0
2014-07-23 15:30:00,44.9,44.91,44.88,44.9,185800.0,32.8151,32.8224,32.8005,32.8151,185800.0
2014-07-23 15:40:00,44.9,44.9,44.89,44.9,124000.0,32.8151,32.8151,32.8078,32.8151,124000.0
2014-07-23 15:50:00,44.9,44.9,44.85,44.87,368500.0,32.8151,32.8151,32.7785,32.7932,368500.0
2014-07-24 09:30:00,44.96,45.0,44.93,44.99,382900.0,32.8589,32.8882,32.837,32.8809,382900.0
2014-07-24 09:40:00,44.99,45.06,44.98,45.06,244300.0,32.8809,32.932,32.8736,32.932,244300.0
2014-07-24 09:50:00,45.07,45.07,44.99,45.01,306800.0,32.9393,32.9393,32.8809,32.8955,306800.0
2014-07-24 10:00:00,45.01,45.04,44.98,45.04,357200.0,32.8955,32.9174,32.8736,32.9174,357200.0
2014-07-24 10:10:00,45.04,45.04,44.98,44.99,147600.0,32.9174,32.9174,32.8736,32.8809,147600.0
2014-07-24 10:20:00,44.98,45.02,44.97,45.02,150900.0,32.8736,32.9028,32.8662,32.9028,150900.0
2014-07-24 10:30:00,45.01,45.02,44.98,45.01,144200.0,32.8955,32.9028,32.8736,32.8955,144200.0
2014-07-24 10:40:00,45.0,45.02,44.98,45.02,102600.0,32.8882,32.9028,32.8736,32.9028,102600.0
2014-07-24 10:50:00,45.02,45.02,45.01,45.02,125200.0,32.9028,32.9028,32.8955,32.9028,125200.0
2014-07-24 11:00:00,45.01,45.05,45.01,45.05,78400.0,32.8955,32.9247,32.8955,32.9247,78400.0
2014-07-24 11:10:00,45.04,45.07,45.04,45.06,185400.0,32.9174,32.9393,32.9174,32.932,185400.0
2014-07-24 11:20:00,45.06,45.08,45.05,45.08,149800.0,32.932,32.9466,32.9247,32.9466,149800.0
2014-07-24 11:30:00,45.08,45.13,45.08,45.11,143800.0,32.9466,32.9832,32.9466,32.9686,143800.0
2014-07-24 11:40:00,45.11,45.12,45.1,45.11,56600.0,32.9686,32.9759,32.9613,32.9686,56600.0
2014-07-24 11:50:00,45.11,45.13,45.11,45.13,74900.0,32.9686,32.9832,32.9686,32.9832,74900.0
2014-07-24 12:00:00,45.13,45.17,45.12,45.15,5291600.0,32.9832,33.0124,32.9759,32.9978,5291600.0
2014-07-24 12:10:00,45.15,45.16,45.13,45.13,156100.0,32.9978,33.0051,32.9832,32.9832,156100.0
2014-07-24 12:20:00,45.14,45.16,45.14,45.16,74800.0,32.9905,33.0051,32.9905,33.0051,74800.0
2014-07-24 12:30:00,45.16,45.16,45.14,45.15,153600.0,33.0051,33.0051,32.9905,32.9978,153600.0
2014-07-24 12:40:00,45.15,45.16,45.13,45.14,55600.0,32.9978,33.0051,32.9832,32.9905,55600.0
2014-07-24 12:50:00,45.14,45.15,45.12,45.12,90200.0,32.9905,32.9978,32.9759,32.9759,90200.0
2014-07-24 13:00:00,45.12,45.13,45.07,45.08,90500.0,32.9759,32.9832,32.9393,32.9466,90500.0
2014-07-24 13:10:00,45.08,45.12,45.07,45.12,102400.0,32.9466,32.9759,32.9393,32.9759,102400.0
2014-07-24 13:20:00,45.12,45.15,45.12,45.14,128200.0,32.9759,32.9978,32.9759,32.9905,128200.0
2014-07-24 13:30:00,45.14,45.15,45.11,45.12,78300.0,32.9905,32.9978,32.9686,32.9759,78300.0
2014-07-24 13:40:00,45.11,45.12,45.08,45.09,79200.0,32.9686,32.9759,32.9466,32.954,79200.0
2014-07-24 13:50:00,45.09,45.14,45.09,45.14,105300.0,32.954,32.9905,32.954,32.9905,105300.0
2014-07-24 14:00:00,45.14,45.14,45.11,45.12,129800.0,32.9905,32.9905,32.9686,32.9759,129800.0
2014-07-24 14:10:00,45.13,45.14,45.11,45.13,145000.0,32.9832,32.9905,32.9686,32.9832,145000.0
2014-07-24 14:20:00,45.13,45.15,45.12,45.13,72600.0,32.9832,32.9978,32.9759,32.9832,72600.0
2014-07-24 14:30:00,45.13,45.14,45.09,45.1,86600.0,32.9832,32.9905,32.954,32.9613,86600.0
2014-07-24 14:40:00,45.11,45.13,45.1,45.12,145200.0,32.9686,32.9832,32.9613,32.9759,145200.0
2014-07-24 14:50:00,45.12,45.13,45.06,45.08,127700.0,32.9759,32.9832,32.932,32.9466,127700.0
2014-07-24 15:00:00,45.08,45.09,45.04,45.06,173700.0,32.9466,32.954,32.9174,32.932,173700.0
2014-07-24 15:10:00,45.05,45.06,45.04,45.05,128400.0,32.9247,32.932,32.9174,32.9247,128400.0
2014-07-24 15:20:00,45.04,45.05,45.02,45.03,77400.0,32.9174,32.9247,32.9028,32.9101,77400.0
2014-07-24 15:30:00,45.02,45.07,45.02,45.07,145700.0,32.9028,32.9393,32.9028,32.9393,145700.0
2014-07-24 15:40:00,45.06,45.1,45.06,45.08,504700.0,32.932,32.9613,32.932,32.9466,504700.0
2014-07-24 15:50:00,45.08,45.11,45.06,45.09,590600.0,32.9466,32.9686,32.932,32.954,590600.0
2014-07-25 09:30:00,44.85,44.91,44.81,44.9,430600.0,32.7785,32.8224,32.7493,32.8151,430600.0
2014-07-25 09:40:00,44.91,44.93,44.89,44.89,234800.0,32.8224,32.837,32.8078,32.8078,234800.0
2014-07-25 09:50:00,44.9,44.93,44.89,44.91,605800.0,32.8151,32.837,32.8078,32.8224,605800.0
2014-07-25 10:00:00,44.92,44.93,44.89,44.91,312200.0,32.8297,32.837,32.8078,32.8224,312200.0
2014-07-25 10:10:00,44.91,44.94,44.9,44.92,225200.0,32.8224,32.8443,32.8151,32.8297,225200.0
2014-07-25 10:20:00,44.93,44.95,44.92,44.93,365700.0,32.837,32.8516,32.8297,32.837,365700.0
2014-07-25 10:30:00,44.92,44.94,44.91,44.92,165900.0,32.8297,32.8443,32.8224,32.8297,165900.0
2014-07-25 10:40:00,44.91,44.93,44.9,44.91,472400.0,32.8224,32.837,32.8151,32.8224,472400.0
2014-07-25 10:50:00,44.91,44.92,44.88,44.89,152900.0,32.8224,32.8297,32.8005,32.8078,152900.0
2014-07-25 11:00:00,44.89,44.89,44.84,44.86,345200.0,32.8078,32.8078,32.7712,32.7859,345200.0
2014-07-25 11:10:00,44.86,44.86,44.81,44.83,213800.0,32.7859,32.7859,32.7493,32.7639,213800.0
2014-07-25 11:20:00,44.82,44.83,44.76,44.8,279100.0,32.7566,32.7639,32.7128,32.742,279100.0
2014-07-25 11:30:00,44.81,44.84,44.8,44.82,271700.0,32.7493,32.7712,32.742,32.7566,271700.0
2014-07-25 11:40:00,44.82,44.84,44.82,44.82,110300.0,32.7566,32.7712,32.7566,32.7566,110300.0
2014-07-25 11:50:00,44.82,44.83,44.8,44.81,85000.0,32.7566,32.7639,32.742,32.7493,85000.0
2014-07-25 12:00:00,44.81,44.83,44.8,44.81,57500.0,32.7493,32.7639,32.742,32.7493,57500.0
2014-07-25 12:10:00,44.82,44.83,44.8,44.83,51000.0,32.7566,32.7639,32.742,32.7639,51000.0
2014-07-25 12:20:00,44.82,44.87,44.82,44.84,231600.0,32.7566,32.7932,32.7566,32.7712,231600.0
2014-07-25 12:30:00,44.84,44.85,44.83,44.85,50900.0,32.7712,32.7785,32.7639,32.7785,50900.0
2014-07-25 12:40:00,44.85,44.91,44.84,44.9,121300.0,32.7785,32.8224,32.7712,32.8151,121300.0
2014-07-25 12:50:00,44.89,44.91,44.89,44.91,24800.0,32.8078,32.8224,32.8078,32.8224,24800.0
2014-07-25 13:00:00,44.91,44.91,44.89,44.89,101700.0,32.8224,32.8224,32.8078,32.8078,101700.0
2014-07-25 13:10:00,44.9,44.9,44.87,44.88,215500.0,32.8151,32.8151,32.7932,32.8005,215500.0
2014-07-25 13:20:00,44.87,44.89,44.85,44.86,145400.0,32.7932,32.8078,32.7785,32.7859,145400.0
2014-07-25 13:30:00,44.87,44.87,44.82,44.84,277900.0,32.7932,32.7932,32.7566,32.7712,277900.0
2014-07-25 13:40:00,44.84,44.85,44.82,44.83,130900.0,32.7712,32.7785,32.7566,32.7639,130900.0
2014-07-25 13:50:00,44.83,44.83,44.81,44.81,94700.0,32.7639,32.7639,32.7493,32.7493,94700.0
2014-07-25 14:00:00,44.8,44.83,44.78,44.82,155100.0,32.742,32.7639,32.7274,32.7566,155100.0
2014-07-25 14:10:00,44.82,44.86,44.81,44.84,228700.0,32.7566,32.7859,32.7493,32.7712,228700.0
2014-07-25 14:20:00,44.84,44.85,44.83,44.84,142600.0,32.7712,32.7785,32.7639,32.7712,142600.0
2014-07-25 14:30:00,44.84,44.85,44.82,44.82,141400.0,32.7712,32.7785,32.7566,32.7566,141400.0
2014-07-25 14:40:00,44.83,44.84,44.82,44.84,108700.0,32.7639,32.7712,32.7566,32.7712,108700.0
2014-07-25 14:50:00,44.84,44.84,44.78,44.79,384000.0,32.7712,32.7712,32.7274,32.7347,384000.0
2014-07-25 15:00:00,44.79,44.8,44.76,44.78,183700.0,32.7347,32.742,32.7128,32.7274,183700.0
2014-07-25 15:10:00,44.78,44.81,44.78,44.8,156900.0,32.7274,32.7493,32.7274,32.742,156900.0
2014-07-25 15:20:00,44.8,44.82,44.79,44.79,204800.0,32.742,32.7566,32.7347,32.7347,204800.0
2014-07-25 15:30:00,44.8,44.81,44.79,44.8,146400.0,32.742,32.7493,32.7347,32.742,146400.0
2014-07-25 15:40:00,44.8,44.86,44.8,44.86,263000.0,32.742,32.7859,32.742,32.7859,263000.0
2014-07-25 15:50:00,44.86,44.9,44.85,44.88,1219900.0,32.7859,32.8151,32.7785,32.8005,1219900.0
2014-07-28 09:30:00,44.9,44.93,44.88,44.91,311900.0,32.8151,32.837,32.8005,32.8224,311900.0
2014-07-28 09:40:00,44.92,44.93,44.84,44.84,226500.0,32.8297,32.837,32.7712,32.7712,226500.0
2014-07-28 09:50:00,44.84,44.91,44.83,44.9,386600.0,32.7712,32.8224,32.7639,32.8151,386600.0
2014-07-28 10:00:00,44.89,44.89,44.83,44.84,375000.0,32.8078,32.8078,32.7639,32.7712,375000.0
2014-07-28 10:10:00,44.83,44.86,44.81,44.83,159600.0,32.7639,32.7859,32.7493,32.7639,159600.0
2014-07-28 10:20:00,44.83,44.86,44.82,44.85,147300.0,32.7639,32.7859,32.7566,32.7785,147300.0
2014-07-28 10:30:00,44.84,44.87,44.82,44.86,162100.0,32.7712,32.7932,32.7566,32.7859,162100.0
2014-07-28 10:40:00,44.86,44.9,44.84,44.88,144300.0,32.7859,32.8151,32.7712,32.8005,144300.0
2014-07-28 10:50:00,44.89,44.91,44.86,44.86,111400.0,32.8078,32.8224,32.7859,32.7859,111400.0
2014-07-28 11:00:00,44.87,44.89,44.85,44.88,154500.0,32.7932,32.8078,32.7785,32.8005,154500.0
2014-07-28 11:10:00,44.89,44.93,44.88,44.93,232100.0,32.8078,32.837,32.8005,32.837,232100.0
2014-07-28 11:20:00,44.94,45.0,44.93,45.0,181600.0,32.8443,32.8882,32.837,32.8882,181600.0
2014-07-28 11:30:00,45.0,45.03,45.0,45.01,385700.0,32.8882,32.9101,32.8882,32.8955,385700.0
2014-07-28 11:40:00,45.01,45.03,45.0,45.02,173000.0,32.8955,32.9101,32.8882,32.9028,173000.0
2014-07-28 11:50:00,45.02,45.03,45.0,45.01,126700.0,32.9028,32.9101,32.8882,32.8955,126700.0
2014-07-28 12:00:00,45.0,45.01,44.97,45.01,208300.0,32.8882,32.8955,32.8662,32.8955,208300.0
2014-07-28 12:10:00,45.01,45.01,44.97,44.99,309100.0,32.8955,32.8955,32.8662,32.8809,309100.0
2014-07-28 12:20:00,45.0,45.0,44.98,44.99,75800.0,32.8882,32.8882,32.8736,32.8809,75800.0
2014-07-28 12:30:00,44.99,45.0,44.98,45.0,98700.0,32.8809,32.8882,32.8736,32.8882,98700.0
2014-07-28 12:40:00,45.0,45.02,44.99,45.02,71800.0,32.8882,32.9028,32.8809,32.9028,71800.0
2014-07-28 12:50:00,45.02,45.03,45.01,45.02,59900.0,32.9028,32.9101,32.8955,32.9028,59900.0
2014-07-28 13:00:00,45.02,45.03,45.01,45.03,55400.0,32.9028,32.9101,32.8955,32.9101,55400.0
2014-07-28 13:10:00,45.03,45.06,45.02,45.05,70800.0,32.9101,32.932,32.9028,32.9247,70800.0
2014-07-28 13:20:00,45.06,45.08,45.05,45.08,57000.0,32.932,32.9466,32.9247,32.9466,57000.0
2014-07-28 13:30:00,45.08,45.12,45.07,45.12,155200.0,32.9466,32.9759,32.9393,32.9759,155200.0
2014-07-28 13:40:00,45.13,45.14,45.11,45.13,263200.0,32.9832,32.9905,32.9686,32.9832,263200.0
2014-07-28 13:50:00,45.13,45.14,45.11,45.13,68700.0,32.9832,32.9905,32.9686,32.9832,68700.0
2014-07-28 14:00:00,45.13,45.16,45.13,45.15,132000.0,32.9832,33.0051,32.9832,32.9978,132000.0
2014-07-28 14:10:00,45.15,45.16,45.11,45.11,55000.0,32.9978,33.0051,32.9686,32.9686,55000.0
2014-07-28 14:20:00,45.11,45.12,45.09,45.09,115000.0,32.9686,32.9759,32.954,32.954,115000.0
2014-07-28 14:30:00,45.09,45.11,45.08,45.11,130900.0,32.954,32.9686,32.9466,32.9686,130900.0
2014-07-28 14:40:00,45.11,45.13,45.09,45.12,119700.0,32.9686,32.9832,32.954,32.9759,119700.0
2014-07-28 14:50:00,45.13,45.13,45.11,45.11,56600.0,32.9832,32.9832,32.9686,32.9686,56600.0
2014-07-28 15:00:00,45.12,45.14,45.11,45.13,158800.0,32.9759,32.9905,32.9686,32.9832,158800.0
2014-07-28 15:10:00,45.14,45.14,45.12,45.14,154200.0,32.9905,32.9905,32.9759,32.9905,154200.0
2014-07-28 15:20:00,45.13,45.14,45.11,45.12,88800.0,32.9832,32.9905,32.9686,32.9759,88800.0
2014-07-28 15:30:00,45.11,45.13,45.11,45.12,107700.0,32.9686,32.9832,32.9686,32.9759,107700.0
2014-07-28 15:40:00,45.12,45.16,45.12,45.13,176500.0,32.9759,33.0051,32.9759,32.9832,176500.0
2014-07-28 15:50:00,45.13,45.16,45.13,45.15,617800.0,32.9832,33.0051,32.9832,32.9978,617800.0
2014-07-29 09:30:00,45.11,45.12,45.03,45.07,852300.0,32.9686,32.9759,32.9101,32.9393,852300.0
2014-07-29 09:40:00,45.07,45.08,45.05,45.05,202100.0,32.9393,32.9466,32.9247,32.9247,202100.0
2014-07-29 09:50:00,45.05,45.05,45.0,45.02,312300.0,32.9247,32.9247,32.8882,32.9028,312300.0
2014-07-29 10:00:00,45.02,45.04,44.96,45.01,393300.0,32.9028,32.9174,32.8589,32.8955,393300.0
2014-07-29 10:10:00,45.0,45.01,44.97,45.0,215000.0,32.8882,32.8955,32.8662,32.8882,215000.0
2014-07-29 10:20:00,45.0,45.0,44.97,44.98,244400.0,32.8882,32.8882,32.8662,32.8736,244400.0
2014-07-29 10:30:00,44.99,44.99,44.96,44.99,230500.0,32.8809,32.8809,32.8589,32.8809,230500.0
2014-07-29 10:40:00,44.99,45.01,44.98,44.98,138000.0,32.8809,32.8955,32.8736,32.8736,138000.0
2014-07-29 10:50:00,44.99,45.01,44.95,45.0,218500.0,32.8809,32.8955,32.8516,32.8882,218500.0
2014-07-29 11:00:00,45.0,45.0,44.88,44.89,169000.0,32.8882,32.8882,32.8005,32.8078,169000.0
2014-07-29 11:10:00,44.89,44.96,44.85,44.95,229700.0,32.8078,32.8589,32.7785,32.8516,229700.0
2014-07-29 11:20:00,44.95,44.95,44.91,44.92,180700.0,32.8516,32.8516,32.8224,32.8297,180700.0
2014-07-29 11:30:00,44.92,44.92,44.86,44.87,106800.0,32.8297,32.8297,32.7859,32.7932,106800.0
2014-07-29 11:40:00,44.88,44.9,44.86,44.9,146700.0,32.8005,32.8151,32.7859,32.8151,146700.0
2014-07-29 11:50:00,44.9,44.91,44.87,44.91,262300.0,32.8151,32.8224,32.7932,32.8224,262300.0
2014-07-29 12:00:00,44.91,44.93,44.91,44.92,58600.0,32.8224,32.837,32.8224,32.8297,58600.0
2014-07-29 12:10:00,44.92,44.95,44.91,44.92,170600.0,32.8297,32.8516,32.8224,32.8297,170600.0
2014-07-29 12:20:00,44.92,44.99,44.92,44.96,162000.0,32.8297,32.8809,32.8297,32.8589,162000.0
2014-07-29 12:30:00,44.96,44.98,44.94,44.97,38500.0,32.8589,32.8736,32.8443,32.8662,38500.0
2014-07-29 12:40:00,44.97,44.99,44.96,44.99,38300.0,32.8662,32.8809,32.8589,32.8809,38300.0
2014-07-29 12:50:00,44.98,45.0,44.98,45.0,55800.0,32.8736,32.8882,32.8736,32.8882,55800.0
2014-07-29 13:00:00,45.0,45.01,44.97,45.01,78200.0,32.8882,32.8955,32.8662,32.8955,78200.0
2014-07-29 13:10:00,45.01,45.01,44.97,44.98,76800.0,32.8955,32.8955,32.8662,32.8736,76800.0
2014-07-29 13:20:00,44.98,45.02,44.97,45.0,67100.0,32.8736,32.9028,32.8662,32.8882,67100.0
2014-07-29 13:30:00,45.0,45.0,44.96,44.98,87200.0,32.8882,32.8882,32.8589,32.8736,87200.0
2014-07-29 13:40:00,44.98,44.99,44.97,44.98,82100.0,32.8736,32.8809,32.8662,32.8736,82100.0
2014-07-29 13:50:00,44.98,45.0,44.97,44.98,274900.0,32.8736,32.8882,32.8662,32.8736,274900.0
2014-07-29 14:00:00,44.98,44.99,44.95,44.96,99900.0,32.8736,32.8809,32.8516,32.8589,99900.0
2014-07-29 14:10:00,44.96,44.98,44.93,44.94,66300.0,32.8589,32.8736,32.837,32.8443,66300.0
2014-07-29 14:20:00,44.93,44.94,44.86,44.91,251800.0,32.837,32.8443,32.7859,32.8224,251800.0
2014-07-29 14:30:00,44.91,44.93,44.89,44.9,185300.0,32.8224,32.837,32.8078,32.8151,185300.0
2014-07-29 14:40:00,44.9,44.92,44.87,44.91,118900.0,32.8151,32.8297,32.7932,32.8224,118900.0
2014-07-29 14:50:00,44.91,44.92,44.88,44.88,173600.0,32.8224,32.8297,32.8005,32.8005,173600.0
2014-07-29 15:00:00,44.87,44.9,44.86,44.88,286100.0,32.7932,32.8151,32.7859,32.8005,286100.0
2014-07-29 15:10:00,44.88,44.9,44.86,44.89,122000.0,32.8005,32.8151,32.7859,32.8078,122000.0
2014-07-29 15:20:00,44.88,44.88,44.83,44.84,155200.0,32.8005,32.8005,32.7639,32.7712,155200.0
2014-07-29 15:30:00,44.85,44.85,44.8,44.83,146900.0,32.7785,32.7785,32.742,32.7639,146900.0
2014-07-29 15:40:00,44.83,44.84,44.76,44.8,215800.0,32.7639,32.7712,32.7128,32.742,215800.0
2014-07-29 15:50:00,44.8,44.81,44.73,44.74,851500.0,32.742,32.7493,32.6908,32.6982,851500.0
2014-07-30 09:30:00,44.87,44.93,44.77,44.77,1037400.0,32.7932,32.837,32.7201,32.7201,1037400.0
2014-07-30 09:40:00,44.78,44.84,44.78,44.84,221100.0,32.7274,32.7712,32.7274,32.7712,221100.0
2014-07-30 09:50:00,44.84,44.85,44.76,44.76,262000.0,32.7712,32.7785,32.7128,32.7128,262000.0
2014-07-30 10:00:00,44.76,44.77,44.67,44.72,343700.0,32.7128,32.7201,32.647,32.6835,343700.0
2014-07-30 10:10:00,44.73,44.76,44.72,44.73,210600.0,32.6908,32.7128,32.6835,32.6908,210600.0
2014-07-30 10:20:00,44.73,44.76,44.68,44.69,329200.0,32.6908,32.7128,32.6543,32.6616,329200.0
2014-07-30 10:30:00,44.68,44.69,44.63,44.63,323700.0,32.6543,32.6616,32.6178,32.6178,323700.0
2014-07-30 10:40:00,44.63,44.66,44.57,44.6,175000.0,32.6178,32.6397,32.5739,32.5958,175000.0
2014-07-30 10:50:00,44.6,44.64,44.56,44.58,280700.0,32.5958,32.6251,32.5666,32.5812,280700.0
2014-07-30 11:00:00,44.58,44.58,44.46,44.51,893000.0,32.5812,32.5812,32.4935,32.5301,893000.0
2014-07-30 11:10:00,44.5,44.54,44.47,44.53,306600.0,32.5228,32.552,32.5008,32.5447,306600.0
2014-07-30 11:20:00,44.54,44.56,44.52,44.54,162100.0,32.552,32.5666,32.5374,32.552,162100.0
2014-07-30 11:30:00,44.55,44.55,44.51,44.51,160500.0,32.5593,32.5593,32.5301,32.5301,160500.0
2014-07-30 11:40:00,44.5,44.5,44.43,44.43,267200.0,32.5228,32.5228,32.4716,32.4716,267200.0
2014-07-30 11:50:00,44.43,44.45,44.4,44.41,906100.0,32.4716,32.4862,32.4497,32.457,906100.0
2014-07-30 12:00:00,44.41,44.43,44.37,44.39,161100.0,32.457,32.4716,32.4277,32.4424,161100.0
2014-07-30 12:10:00,44.4,44.43,44.37,44.37,410800.0,32.4497,32.4716,32.4277,32.4277,410800.0
2014-07-30 12:20:00,44.37,44.4,44.37,44.4,57300.0,32.4277,32.4497,32.4277,32.4497,57300.0
2014-07-30 12:30:00,44.4,44.42,44.38,44.41,166900.0,32.4497,32.4643,32.435,32.457,166900.0
2014-07-30 12:40:00,44.41,44.41,44.38,44.4,122300.0,32.457,32.457,32.435,32.4497,122300.0
2014-07-30 12:50:00,44.39,44.39,44.36,44.36,72600.0,32.4424,32.4424,32.4204,32.4204,72600.0
2014-07-30 13:00:00,44.37,44.37,44.32,44.32,143800.0,32.4277,32.4277,32.3912,32.3912,143800.0
2014-07-30 13:10:00,44.33,44.34,44.3,44.3,69300.0,32.3985,32.4058,32.3766,32.3766,69300.0
2014-07-30 13:20:00,44.3,44.33,44.29,44.32,91300.0,32.3766,32.3985,32.3693,32.3912,91300.0
2014-07-30 13:30:00,44.32,44.38,44.32,44.36,219600.0,32.3912,32.435,32.3912,32.4204,219600.0
2014-07-30 13:40:00,44.36,44.38,44.34,44.35,115100.0,32.4204,32.435,32.4058,32.4131,115100.0
2014-07-30 13:50:00,44.35,44.4,44.33,44.37,145100.0,32.4131,32.4497,32.3985,32.4277,145100.0
2014-07-30 14:00:00,44.38,44.53,44.26,44.5,974100.0,32.435,32.5447,32.3473,32.5228,974100.0
2014-07-30 14:10:00,44.51,44.62,44.51,44.55,389700.0,32.5301,32.6105,32.5301,32.5593,389700.0
2014-07-30 14:20:00,44.55,44.56,44.49,44.54,178900.0,32.5593,32.5666,32.5154,32.552,178900.0
2014-07-30 14:30:00,44.54,44.58,44.46,44.46,247000.0,32.552,32.5812,32.4935,32.4935,247000.0
2014-07-30 14:40:00,44.46,44.49,44.39,44.4,416300.0,32.4935,32.5154,32.4424,32.4497,416300.0
2014-07-30 14:50:00,44.41,44.45,44.39,44.4,186000.0,32.457,32.4862,32.4424,32.4497,186000.0
2014-07-30 15:00:00,44.4,44.44,44.37,44.43,207000.0,32.4497,32.4789,32.4277,32.4716,207000.0
2014-07-30 15:10:00,44.43,44.48,44.4,44.47,180900.0,32.4716,32.5081,32.4497,32.5008,180900.0
2014-07-30 15:20:00,44.48,44.48,44.45,44.46,153700.0,32.5081,32.5081,32.4862,32.4935,153700.0
2014-07-30 15:30:00,44.47,44.51,44.46,44.47,543200.0,32.5008,32.5301,32.4935,32.5008,543200.0
2014-07-30 15:40:00,44.48,44.52,44.48,44.5,207000.0,32.5081,32.5374,32.5081,32.5228,207000.0
2014-07-30 15:50:00,44.5,44.51,44.48,44.5,499100.0,32.5228,32.5301,32.5081,32.5228,499100.0
2014-07-31 09:30:00,43.98,44.0,43.85,43.93,841600.0,32.1427,32.1573,32.0477,32.1062,841600.0
2014-07-31 09:40:00,43.93,44.02,43.91,44.02,680500.0,32.1062,32.1719,32.0916,32.1719,680500.0
2014-07-31 09:50:00,44.02,44.03,43.94,43.95,382500.0,32.1719,32.1793,32.1135,32.1208,382500.0
2014-07-31 10:00:00,43.95,43.96,43.91,43.94,241100.0,32.1208,32.1281,32.0916,32.1135,241100.0
2014-07-31 10:10:00,43.94,44.0,43.94,44.0,179700.0,32.1135,32.1573,32.1135,32.1573,179700.0
2014-07-31 10:20:00,44.0,44.01,43.94,43.95,157800.0,32.1573,32.1646,32.1135,32.1208,157800.0
2014-07-31 10:30:00,43.96,43.97,43.9,43.93,153900.0,32.1281,32.1354,32.0842,32.1062,153900.0
2014-07-31 10:40:00,43.93,43.95,43.89,43.9,127100.0,32.1062,32.1208,32.0769,32.0842,127100.0
2014-07-31 10:50:00,43.89,43.91,43.73,43.75,623900.0,32.0769,32.0916,31.96,31.9746,623900.0
2014-07-31 11:00:00,43.75,43.77,43.7,43.71,348600.0,31.9746,31.9892,31.9381,31.9454,348600.0
2014-07-31 11:10:00,43.71,43.73,43.61,43.63,315700.0,31.9454,31.96,31.8723,31.8869,315700.0
2014-07-31 11:20:00,43.63,43.65,43.61,43.64,566900.0,31.8869,31.9015,31.8723,31.8942,566900.0
2014-07-31 11:30:00,43.63,43.7,43.63,43.7,262100.0,31.8869,31.9381,31.8869,31.9381,262100.0
2014-07-31 11:40:00,43.7,43.72,43.61,43.65,214200.0,31.9381,31.9527,31.8723,31.9015,214200.0
2014-07-31 11:50:00,43.64,43.65,43.59,43.59,156400.0,31.8942,31.9015,31.8577,31.8577,156400.0
2014-07-31 12:00:00,43.6,43.63,43.57,43.61,244000.0,31.865,31.8869,31.8431,31.8723,244000.0
2014-07-31 12:10:00,43.6,43.61,43.55,43.56,249700.0,31.865,31.8723,31.8284,31.8358,249700.0
2014-07-31 12:20:00,43.56,43.57,43.53,43.55,175900.0,31.8358,31.8431,31.8138,31.8284,175900.0
2014-07-31 12:30:00,43.54,43.58,43.54,43.57,55700.0,31.8211,31.8504,31.8211,31.8431,55700.0
2014-07-31 12:40:00,43.57,43.64,43.56,43.62,192700.0,31.8431,31.8942,31.8358,31.8796,192700.0
2014-07-31 12:50:00,43.63,43.65,43.6,43.62,119800.0,31.8869,31.9015,31.865,31.8796,119800.0
2014-07-31 13:00:00,43.62,43.62,43.61,43.61,54500.0,31.8796,31.8796,31.8723,31.8723,54500.0
2014-07-31 13:10:00,43.62,43.62,43.59,43.62,215000.0,31.8796,31.8796,31.8577,31.8796,215000.0
2014-07-31 13:20:00,43.62,43.62,43.58,43.61,88500.0,31.8796,31.8796,31.8504,31.8723,88500.0
2014-07-31 13:30:00,43.62,43.72,43.62,43.72,139500.0,31.8796,31.9527,31.8796,31.9527,139500.0
2014-07-31 13:40:00,43.72,43.72,43.68,43.71,184400.0,31.9527,31.9527,31.9235,31.9454,184400.0
2014-07-31 13:50:00,43.71,43.73,43.69,43.73,121200.0,31.9454,31.96,31.9308,31.96,121200.0
2014-07-31 14:00:00,43.72,43.78,43.71,43.77,197900.0,31.9527,31.9965,31.9454,31.9892,197900.0
2014-07-31 14:10:00,43.77,43.79,43.75,43.78,171200.0,31.9892,32.0038,31.9746,31.9965,171200.0
2014-07-31 14:20:00,43.77,43.81,43.76,43.81,116100.0,31.9892,32.0185,31.9819,32.0185,116100.0
2014-07-31 14:30:00,43.8,43.81,43.77,43.79,244900.0,32.0112,32.0185,31.9892,32.0038,244900.0
2014-07-31 14:40:00,43.78,43.79,43.7,43.72,161100.0,31.9965,32.0038,31.9381,31.9527,161100.0
2014-07-31 14:50:00,43.72,43.74,43.63,43.64,363600.0,31.9527,31.9673,31.8869,31.8942,363600.0
2014-07-31 15:00:00,43.63,43.73,43.63,43.7,234900.0,31.8869,31.96,31.8869,31.9381,234900.0
2014-07-31 15:10:00,43.7,43.71,43.65,43.7,251100.0,31.9381,31.9454,31.9015,31.9381,251100.0
2014-07-31 15:20:00,43.7,43.7,43.66,43.69,190100.0,31.9381,31.9381,31.9088,31.9308,190100.0
2014-07-31 15:30:00,43.68,43.77,43.67,43.76,250900.0,31.9235,31.9892,31.9161,31.9819,250900.0
2014-07-31 15:40:00,43.76,43.78,43.73,43.76,227400.0,31.9819,31.9965,31.96,31.9819,227400.0
2014-07-31 15:50:00,43.77,43.77,43.68,43.72,1580800.0,31.9892,31.9892,31.9235,31.9527,1580800.0
2014-08-01 09:30:00,43.85,44.04,43.78,44.03,2106600.0,32.0477,32.1866,31.9965,32.1793,2106600.0
2014-08-01 09:40:00,44.02,44.05,43.95,43.96,2027500.0,32.1719,32.1939,32.1208,32.1281,2027500.0
2014-08-01 09:50:00,43.96,44.02,43.95,43.98,744800.0,32.1281,32.1719,32.1208,32.1427,744800.0
2014-08-01 10:00:00,43.99,44.08,43.96,43.98,1032200.0,32.15,32.2158,32.1281,32.1427,1032200.0
2014-08-01 10:10:00,43.99,43.99,43.84,43.85,469400.0,32.15,32.15,32.0404,32.0477,469400.0
2014-08-01 10:20:00,43.85,44.0,43.85,43.98,317200.0,32.0477,32.1573,32.0477,32.1427,317200.0
2014-08-01 10:30:00,43.98,44.01,43.94,44.0,431400.0,32.1427,32.1646,32.1135,32.1573,431400.0
2014-08-01 10:40:00,43.99,44.01,43.98,44.0,268500.0,32.15,32.1646,32.1427,32.1573,268500.0
2014-08-01 10:50:00,43.98,44.0,43.94,43.96,360400.0,32.1427,32.1573,32.1135,32.1281,360400.0
2014-08-01 11:00:00,43.95,43.96,43.87,43.88,314000.0,32.1208,32.1281,32.0623,32.0696,314000.0
2014-08-01 11:10:00,43.88,43.89,43.79,43.81,300100.0,32.0696,32.0769,32.0038,32.0185,300100.0
2014-08-01 11:20:00,43.81,43.86,43.8,43.83,501500.0,32.0185,32.055,32.0112,32.0331,501500.0
2014-08-01 11:30:00,43.83,43.84,43.73,43.75,262400.0,32.0331,32.0404,31.96,31.9746,262400.0
2014-08-01 11:40:00,43.75,43.77,43.68,43.69,385700.0,31.9746,31.9892,31.9235,31.9308,385700.0
2014-08-01 11:50:00,43.68,43.69,43.58,43.59,411400.0,31.9235,31.9308,31.8504,31.8577,411400.0
2014-08-01 12:00:00,43.59,43.68,43.57,43.61,759300.0,31.8577,31.9235,31.8431,31.8723,759300.0
2014-08-01 12:10:00,43.61,43.72,43.6,43.69,534700.0,31.8723,31.9527,31.865,31.9308,534700.0
2014-08-01 12:20:00,43.69,43.72,43.65,43.66,146100.0,31.9308,31.9527,31.9015,31.9088,146100.0
2014-08-01 12:30:00,43.66,43.69,43.66,43.68,73700.0,31.9088,31.9308,31.9088,31.9235,73700.0
2014-08-01 12:40:00,43.68,43.71,43.62,43.62,137800.0,31.9235,31.9454,31.8796,31.8796,137800.0
2014-08-01 12:50:00,43.62,43.66,43.6,43.64,363600.0,31.8796,31.9088,31.865,31.8942,363600.0
2014-08-01 13:00:00,43.63,43.66,43.58,43.66,251400.0,31.8869,31.9088,31.8504,31.9088,251400.0
2014-08-01 13:10:00,43.66,43.73,43.65,43.72,128000.0,31.9088,31.96,31.9015,31.9527,128000.0
2014-08-01 13:20:00,43.73,43.85,43.71,43.85,255100.0,31.96,32.0477,31.9454,32.0477,255100.0
2014-08-01 13:30:00,43.86,43.86,43.8,43.85,175500.0,32.055,32.055,32.0112,32.0477,175500.0
2014-08-01 13:40:00,43.85,43.88,43.8,43.87,238200.0,32.0477,32.0696,32.0112,32.0623,238200.0
2014-08-01 13:50:00,43.86,43.89,43.83,43.88,203800.0,32.055,32.0769,32.0331,32.0696,203800.0
2014-08-01 14:00:00,43.87,43.98,43.87,43.98,408200.0,32.0623,32.1427,32.0623,32.1427,408200.0
2014-08-01 14:10:00,43.97,44.03,43.96,44.02,320200.0,32.1354,32.1793,32.1281,32.1719,320200.0
2014-08-01 14:20:00,44.03,44.03,43.96,43.97,240700.0,32.1793,32.1793,32.1281,32.1354,240700.0
2014-08-01 14:30:00,43.97,44.04,43.96,44.04,306000.0,32.1354,32.1866,32.1281,32.1866,306000.0
2014-08-01 14:40:00,44.04,44.05,43.98,43.99,290800.0,32.1866,32.1939,32.1427,32.15,290800.0
2014-08-01 14:50:00,43.98,44.01,43.96,43.98,349600.0,32.1427,32.1646,32.1281,32.1427,349600.0
2014-08-01 15:00:00,43.98,44.03,43.95,44.02,592700.0,32.1427,32.1793,32.1208,32.1719,592700.0
2014-08-01 15:10:00,44.02,44.06,44.0,44.03,633700.0,32.1719,32.2012,32.1573,32.1793,633700.0
2014-08-01 15:20:00,44.03,44.05,44.01,44.01,304500.0,32.1793,32.1939,32.1646,32.1646,304500.0
2014-08-01 15:30:00,44.01,44.02,43.97,44.01,391600.0,32.1646,32.1719,32.1354,32.1646,391600.0
2014-08-01 15:40:00,44.0,44.0,43.92,43.95,402600.0,32.1573,32.1573,32.0989,32.1208,402600.0
2014-08-01 15:50:00,43.95,43.98,43.9,43.97,887600.0,32.1208,32.1427,32.0842,32.1354,887600.0
2014-08-04 09:30:00,44.28,44.28,44.2,44.22,472900.0,32.362,32.362,32.3035,32.3181,472900.0
2014-08-04 09:40:00,44.22,44.26,44.19,44.21,205300.0,32.3181,32.3473,32.2962,32.3108,205300.0
2014-08-04 09:50:00,44.21,44.26,44.2,44.23,297800.0,32.3108,32.3473,32.3035,32.3254,297800.0
2014-08-04 10:00:00,44.23,44.24,44.19,44.2,184200.0,32.3254,32.3327,32.2962,32.3035,184200.0
2014-08-04 10:10:00,44.2,44.21,44.14,44.17,157200.0,32.3035,32.3108,32.2596,32.2816,157200.0
2014-08-04 10:20:00,44.16,44.22,44.15,44.19,212300.0,32.2743,32.3181,32.267,32.2962,212300.0
2014-08-04 10:30:00,44.18,44.21,44.12,44.16,145200.0,32.2889,32.3108,32.245,32.2743,145200.0
2014-08-04 10:40:00,44.15,44.17,44.11,44.15,170900.0,32.267,32.2816,32.2377,32.267,170900.0
2014-08-04 10:50:00,44.15,44.16,44.04,44.06,201200.0,32.267,32.2743,32.1866,32.2012,201200.0
2014-08-04 11:00:00,44.06,44.12,44.04,44.11,257900.0,32.2012,32.245,32.1866,32.2377,257900.0
2014-08-04 11:10:00,44.1,44.17,44.09,44.16,538300.0,32.2304,32.2816,32.2231,32.2743,538300.0
2014-08-04 11:20:00,44.15,44.18,44.14,44.17,268300.0,32.267,32.2889,32.2596,32.2816,268300.0
2014-08-04 11:30:00,44.17,44.18,44.12,44.16,661200.0,32.2816,32.2889,32.245,32.2743,661200.0
2014-08-04 11:40:00,44.16,44.19,44.11,44.17,194800.0,32.2743,32.2962,32.2377,32.2816,194800.0
2014-08-04 11:50:00,44.16,44.18,44.14,44.15,103900.0,32.2743,32.2889,32.2596,32.267,103900.0
2014-08-04 12:00:00,44.16,44.17,44.13,44.17,116100.0,32.2743,32.2816,32.2523,32.2816,116100.0
2014-08-04 12:10:00,44.17,44.19,44.14,44.18,96200.0,32.2816,32.2962,32.2596,32.2889,96200.0
2014-08-04 12:20:00,44.18,44.23,44.17,44.22,116700.0,32.2889,32.3254,32.2816,32.3181,116700.0
2014-08-04 12:30:00,44.21,44.23,44.18,44.19,60800.0,32.3108,32.3254,32.2889,32.2962,60800.0
2014-08-04 12:40:00,44.19,44.22,44.18,44.2,60700.0,32.2962,32.3181,32.2889,32.3035,60700.0
2014-08-04 12:50:00,44.2,44.25,44.2,44.22,43300.0,32.3035,32.34,32.3035,32.3181,43300.0
2014-08-04 13:00:00,44.23,44.25,44.21,44.23,75900.0,32.3254,32.34,32.3108,32.3254,75900.0
2014-08-04 13:10:00,44.24,44.24,44.21,44.24,34600.0,32.3327,32.3327,32.3108,32.3327,34600.0
2014-08-04 13:20:00,44.23,44.27,44.23,44.25,64100.0,32.3254,32.3547,32.3254,32.34,64100.0
2014-08-04 13:30:00,44.24,44.31,44.24,44.3,77200.0,32.3327,32.3839,32.3327,32.3766,77200.0
2014-08-04 13:40:00,44.3,44.35,44.29,44.33,189400.0,32.3766,32.4131,32.3693,32.3985,189400.0
2014-08-04 13:50:00,44.33,44.36,44.32,44.36,122100.0,32.3985,32.4204,32.3912,32.4204,122100.0
2014-08-04 14:00:00,44.36,44.37,44.34,44.36,156700.0,32.4204,32.4277,32.4058,32.4204,156700.0
2014-08-04 14:10:00,44.36,44.4,44.35,44.38,342300.0,32.4204,32.4497,32.4131,32.435,342300.0
2014-08-04 14:20:00,44.38,44.4,44.37,44.39,213000.0,32.435,32.4497,32.4277,32.4424,213000.0
2014-08-04 14:30:00,44.39,44.44,44.38,44.44,357100.0,32.4424,32.4789,32.435,32.4789,357100.0
2014-08-04 14:40:00,44.45,44.48,44.43,44.47,197100.0,32.4862,32.5081,32.4716,32.5008,197100.0
2014-08-04 14:50:00,44.47,44.5,44.47,44.47,371100.0,32.5008,32.5228,32.5008,32.5008,371100.0
2014-08-04 15:00:00,44.48,44.48,44.45,44.45,224700.0,32.5081,32.5081,32.4862,32.4862,224700.0
2014-08-04 15:10:00,44.44,44.49,44.44,44.48,246700.0,32.4789,32.5154,32.4789,32.5081,246700.0
2014-08-04 15:20:00,44.48,44.51,44.46,44.5,439800.0,32.5081,32.5301,32.4935,32.5228,439800.0
2014-08-04 15:30:00,44.49,44.55,44.49,44.52,462600.0,32.5154,32.5593,32.5154,32.5374,462600.0
2014-08-04 15:40:00,44.52,44.55,44.47,44.48,337100.0,32.5374,32.5593,32.5008,32.5081,337100.0
2014-08-04 15:50:00,44.48,44.51,44.46,44.48,918900.0,32.5081,32.5301,32.4935,32.5081,918900.0
2014-08-05 09:30:00,44.04,44.12,43.97,44.09,571800.0,32.1866,32.245,32.1354,32.2231,571800.0
2014-08-05 09:40:00,44.09,44.13,43.96,43.97,884400.0,32.2231,32.2523,32.1281,32.1354,884400.0
2014-08-05 09:50:00,43.97,43.98,43.89,43.98,423700.0,32.1354,32.1427,32.0769,32.1427,423700.0
2014-08-05 10:00:00,43.99,43.99,43.87,43.94,1108100.0,32.15,32.15,32.0623,32.1135,1108100.0
2014-08-05 10:10:00,43.94,43.96,43.9,43.9,308500.0,32.1135,32.1281,32.0842,32.0842,308500.0
2014-08-05 10:20:00,43.91,43.95,43.9,43.94,179300.0,32.0916,32.1208,32.0842,32.1135,179300.0
2014-08-05 10:30:00,43.93,43.99,43.91,43.99,266900.0,32.1062,32.15,32.0916,32.15,266900.0
2014-08-05 10:40:00,43.99,44.02,43.96,44.02,110400.0,32.15,32.1719,32.1281,32.1719,110400.0
2014-08-05 10:50:00,44.02,44.04,43.98,44.01,260500.0,32.1719,32.1866,32.1427,32.1646,260500.0
2014-08-05 11:00:00,44.0,44.01,43.95,43.96,145400.0,32.1573,32.1646,32.1208,32.1281,145400.0
2014-08-05 11:10:00,43.97,44.02,43.95,44.01,200700.0,32.1354,32.1719,32.1208,32.1646,200700.0
2014-08-05 11:20:00,44.01,44.02,43.96,43.97,173700.0,32.1646,32.1719,32.1281,32.1354,173700.0
2014-08-05 11:30:00,43.97,43.98,43.91,43.92,149400.0,32.1354,32.1427,32.0916,32.0989,149400.0
2014-08-05 11:40:00,43.91,43.95,43.91,43.92,101200.0,32.0916,32.1208,32.0916,32.0989,101200.0
2014-08-05 11:50:00,43.92,43.94,43.88,43.91,80200.0,32.0989,32.1135,32.0696,32.0916,80200.0
2014-08-05 12:00:00,43.91,43.94,43.89,43.93,207100.0,32.0916,32.1135,32.0769,32.1062,207100.0
2014-08-05 12:10:00,43.93,43.96,43.92,43.96,136900.0,32.1062,32.1281,32.0989,32.1281,136900.0
2014-08-05 12:20:00,43.95,43.96,43.9,43.93,116600.0,32.1208,32.1281,32.0842,32.1062,116600.0
2014-08-05 12:30:00,43.93,43.96,43.9,43.92,166500.0,32.1062,32.1281,32.0842,32.0989,166500.0
2014-08-05 12:40:00,43.93,43.96,43.91,43.94,124000.0,32.1062,32.1281,32.0916,32.1135,124000.0
2014-08-05 12:50:00,43.94,43.98,43.94,43.98,107700.0,32.1135,32.1427,32.1135,32.1427,107700.0
2014-08-05 13:00:00,43.98,44.0,43.96,43.99,95700.0,32.1427,32.1573,32.1281,32.15,95700.0
2014-08-05 13:10:00,43.99,44.05,43.98,44.04,108200.0,32.15,32.1939,32.1427,32.1866,108200.0
2014-08-05 13:20:00,44.05,44.07,44.02,44.06,160500.0,32.1939,32.2085,32.1719,32.2012,160500.0
2014-08-05 13:30:00,44.07,44.07,43.89,43.89,182500.0,32.2085,32.2085,32.0769,32.0769,182500.0
2014-08-05 13:40:00,43.88,43.95,43.81,43.86,594900.0,32.0696,32.1208,32.0185,32.055,594900.0
2014-08-05 13:50:00,43.86,43.88,43.78,43.78,367600.0,32.055,32.0696,31.9965,31.9965,367600.0
2014-08-05 14:00:00,43.79,43.83,43.65,43.65,337500.0,32.0038,32.0331,31.9015,31.9015,337500.0
2014-08-05 14:10:00,43.65,43.76,43.65,43.73,235700.0,31.9015,31.9819,31.9015,31.96,235700.0
2014-08-05 14:20:00,43.73,43.79,43.72,43.78,186900.0,31.96,32.0038,31.9527,31.9965,186900.0
2014-08-05 14:30:00,43.77,43.81,43.76,43.77,177400.0,31.9892,32.0185,31.9819,31.9892,177400.0
2014-08-05 14:40:00,43.77,43.83,43.75,43.79,202200.0,31.9892,32.0331,31.9746,32.0038,202200.0
2014-08-05 14:50:00,43.79,43.81,43.75,43.76,240200.0,32.0038,32.0185,31.9746,31.9819,240200.0
2014-08-05 15:00:00,43.75,43.78,43.72,43.73,176500.0,31.9746,31.9965,31.9527,31.96,176500.0
2014-08-05 15:10:00,43.74,43.78,43.72,43.77,169100.0,31.9673,31.9965,31.9527,31.9892,169100.0
2014-08-05 15:20:00,43.77,43.82,43.77,43.79,141900.0,31.9892,32.0258,31.9892,32.0038,141900.0
2014-08-05 15:30:00,43.79,43.85,43.77,43.83,927900.0,32.0038,32.0477,31.9892,32.0331,927900.0
2014-08-05 15:40:00,43.83,43.84,43.8,43.81,280600.0,32.0331,32.0404,32.0112,32.0185,280600.0
2014-08-05 15:50:00,43.81,43.84,43.79,43.8,612500.0,32.0185,32.0404,32.0038,32.0112,612500.0
2014-08-06 09:30:00,43.57,43.57,43.5,43.52,636200.0,31.8431,31.8431,31.7919,31.8065,636200.0
2014-08-06 09:40:00,43.52,43.56,43.5,43.56,767000.0,31.8065,31.8358,31.7919,31.8358,767000.0
2014-08-06 09:50:00,43.56,43.57,43.5,43.5,284000.0,31.8358,31.8431,31.7919,31.7919,284000.0
2014-08-06 10:00:00,43.51,43.64,43.51,43.6,289700.0,31.7992,31.8942,31.7992,31.865,289700.0
2014-08-06 10:10:00,43.59,43.59,43.52,43.53,369200.0,31.8577,31.8577,31.8065,31.8138,369200.0
2014-08-06 10:20:00,43.53,43.6,43.51,43.6,225300.0,31.8138,31.865,31.7992,31.865,225300.0
2014-08-06 10:30:00,43.61,43.62,43.51,43.54,325100.0,31.8723,31.8796,31.7992,31.8211,325100.0
2014-08-06 10:40:00,43.54,43.55,43.5,43.54,142600.0,31.8211,31.8284,31.7919,31.8211,142600.0
2014-08-06 10:50:00,43.54,43.7,43.54,43.69,496000.0,31.8211,31.9381,31.8211,31.9308,496000.0
2014-08-06 11:00:00,43.68,43.72,43.66,43.66,347500.0,31.9235,31.9527,31.9088,31.9088,347500.0
2014-08-06 11:10:00,43.66,43.68,43.59,43.61,322900.0,31.9088,31.9235,31.8577,31.8723,322900.0
2014-08-06 11:20:00,43.6,43.61,43.55,43.55,427800.0,31.865,31.8723,31.8284,31.8284,427800.0
2014-08-06 11:30:00,43.55,43.65,43.55,43.63,317400.0,31.8284,31.9015,31.8284,31.8869,317400.0
2014-08-06 11:40:00,43.63,43.69,43.63,43.66,371200.0,31.8869,31.9308,31.8869,31.9088,371200.0
2014-08-06 11:50:00,43.66,43.69,43.65,43.68,212800.0,31.9088,31.9308,31.9015,31.9235,212800.0
2014-08-06 12:00:00,43.68,43.72,43.66,43.66,189100.0,31.9235,31.9527,31.9088,31.9088,189100.0
2014-08-06 12:10:00,43.65,43.69,43.62,43.67,867400.0,31.9015,31.9308,31.8796,31.9161,867400.0
2014-08-06 12:20:00,43.67,43.7,43.64,43.65,305800.0,31.9161,31.9381,31.8942,31.9015,305800.0
2014-08-06 12:30:00,43.65,43.71,43.65,43.68,277200.0,31.9015,31.9454,31.9015,31.9235,277200.0
2014-08-06 12:40:00,43.68,43.69,43.61,43.62,244600.0,31.9235,31.9308,31.8723,31.8796,244600.0
2014-08-06 12:50:00,43.62,43.63,43.61,43.61,122500.0,31.8796,31.8869,31.8723,31.8723,122500.0
2014-08-06 13:00:00,43.61,43.63,43.55,43.58,237600.0,31.8723,31.8869,31.8284,31.8504,237600.0
2014-08-06 13:10:00,43.58,43.61,43.55,43.59,214900.0,31.8504,31.8723,31.8284,31.8577,214900.0
2014-08-06 13:20:00,43.58,43.59,43.56,43.56,103900.0,31.8504,31.8577,31.8358,31.8358,103900.0
2014-08-06 13:30:00,43.55,43.57,43.53,43.57,173200.0,31.8284,31.8431,31.8138,31.8431,173200.0
2014-08-06 13:40:00,43.56,43.57,43.52,43.52,258200.0,31.8358,31.8431,31.8065,31.8065,258200.0
2014-08-06 13:50:00,43.52,43.53,43.5,43.51,69900.0,31.8065,31.8138,31.7919,31.7992,69900.0
2014-08-06 14:00:00,43.5,43.52,43.48,43.52,190800.0,31.7919,31.8065,31.7773,31.8065,190800.0
2014-08-06 14:10:00,43.51,43.52,43.5,43.5,98700.0,31.7992,31.8065,31.7919,31.7919,98700.0
2014-08-06 14:20:00,43.51,43.53,43.49,43.53,198600.0,31.7992,31.8138,31.7846,31.8138,198600.0
2014-08-06 14:30:00,43.52,43.53,43.46,43.48,225200.0,31.8065,31.8138,31.7627,31.7773,225200.0
2014-08-06 14:40:00,43.49,43.52,43.48,43.51,150800.0,31.7846,31.8065,31.7773,31.7992,150800.0
2014-08-06 14:50:00,43.51,43.54,43.49,43.5,179900.0,31.7992,31.8211,31.7846,31.7919,179900.0
2014-08-06 15:00:00,43.5,43.56,43.49,43.53,142200.0,31.7919,31.8358,31.7846,31.8138,142200.0
2014-08-06 15:10:00,43.53,43.54,43.48,43.51,200900.0,31.8138,31.8211,31.7773,31.7992,200900.0
2014-08-06 15:20:00,43.51,43.52,43.48,43.5,128700.0,31.7992,31.8065,31.7773,31.7919,128700.0
2014-08-06 15:30:00,43.5,43.52,43.47,43.5,194600.0,31.7919,31.8065,31.77,31.7919,194600.0
2014-08-06 15:40:00,43.51,43.54,43.5,43.52,160600.0,31.7992,31.8211,31.7919,31.8065,160600.0
2014-08-06 15:50:00,43.52,43.56,43.5,43.51,514400.0,31.8065,31.8358,31.7919,31.7992,514400.0
2014-08-07 09:30:00,43.63,43.67,43.53,43.54,585800.0,31.8869,31.9161,31.8138,31.8211,585800.0
2014-08-07 09:40:00,43.55,43.55,43.4,43.41,484600.0,31.8284,31.8284,31.7188,31.7261,484600.0
2014-08-07 09:50:00,43.42,43.5,43.41,43.48,459800.0,31.7334,31.7919,31.7261,31.7773,459800.0
2014-08-07 10:00:00,43.48,43.51,43.44,43.49,504600.0,31.7773,31.7992,31.7481,31.7846,504600.0
2014-08-07 10:10:00,43.49,43.51,43.45,43.46,1055600.0,31.7846,31.7992,31.7554,31.7627,1055600.0
2014-08-07 10:20:00,43.47,43.56,43.47,43.56,322200.0,31.77,31.8358,31.77,31.8358,322200.0
2014-08-07 10:30:00,43.55,43.58,43.53,43.57,219700.0,31.8284,31.8504,31.8138,31.8431,219700.0
2014-08-07 10:40:00,43.56,43.59,43.46,43.46,297500.0,31.8358,31.8577,31.7627,31.7627,297500.0
2014-08-07 10:50:00,43.47,43.54,43.43,43.53,449900.0,31.77,31.8211,31.7407,31.8138,449900.0
2014-08-07 11:00:00,43.53,43.54,43.42,43.46,314500.0,31.8138,31.8211,31.7334,31.7627,314500.0
2014-08-07 11:10:00,43.46,43.46,43.38,43.45,691100.0,31.7627,31.7627,31.7042,31.7554,691100.0
2014-08-07 11:20:00,43.45,43.52,43.45,43.5,895400.0,31.7554,31.8065,31.7554,31.7919,895400.0
2014-08-07 11:30:00,43.51,43.55,43.48,43.49,180100.0,31.7992,31.8284,31.7773,31.7846,180100.0
2014-08-07 11:40:00,43.49,43.49,43.41,43.43,291600.0,31.7846,31.7846,31.7261,31.7407,291600.0
2014-08-07 11:50:00,43.42,43.45,43.35,43.41,215300.0,31.7334,31.7554,31.6823,31.7261,215300.0
2014-08-07 12:00:00,43.41,43.44,43.4,43.43,100900.0,31.7261,31.7481,31.7188,31.7407,100900.0
2014-08-07 12:10:00,43.43,43.43,43.31,43.31,379200.0,31.7407,31.7407,31.653,31.653,379200.0
2014-08-07 12:20:00,43.32,43.38,43.3,43.34,192800.0,31.6603,31.7042,31.6457,31.675,192800.0
2014-08-07 12:30:00,43.34,43.34,43.21,43.27,229700.0,31.675,31.675,31.58,31.6238,229700.0
2014-08-07 12:40:00,43.27,43.33,43.26,43.32,113300.0,31.6238,31.6677,31.6165,31.6603,113300.0
2014-08-07 12:50:00,43.32,43.32,43.29,43.3,62400.0,31.6603,31.6603,31.6384,31.6457,62400.0
2014-08-07 13:00:00,43.29,43.36,43.29,43.36,87900.0,31.6384,31.6896,31.6384,31.6896,87900.0
2014-08-07 13:10:00,43.37,43.37,43.34,43.35,61400.0,31.6969,31.6969,31.675,31.6823,61400.0
2014-08-07 13:20:00,43.35,43.37,43.32,43.34,83900.0,31.6823,31.6969,31.6603,31.675,83900.0
2014-08-07 13:30:00,43.35,43.39,43.34,43.39,113700.0,31.6823,31.7115,31.675,31.7115,113700.0
2014-08-07 13:40:00,43.39,43.42,43.38,43.4,132800.0,31.7115,31.7334,31.7042,31.7188,132800.0
2014-08-07 13:50:00,43.4,43.44,43.39,43.43,55900.0,31.7188,31.7481,31.7115,31.7407,55900.0
2014-08-07 14:00:00,43.43,43.43,43.38,43.42,115300.0,31.7407,31.7407,31.7042,31.7334,115300.0
2014-08-07 14:10:00,43.42,43.43,43.35,43.37,105700.0,31.7334,31.7407,31.6823,31.6969,105700.0
2014-08-07 14:20:00,43.37,43.38,43.33,43.33,407600.0,31.6969,31.7042,31.6677,31.6677,407600.0
2014-08-07 14:30:00,43.33,43.35,43.3,43.3,399700.0,31.6677,31.6823,31.6457,31.6457,399700.0
2014-08-07 14:40:00,43.29,43.32,43.28,43.29,508000.0,31.6384,31.6603,31.6311,31.6384,508000.0
2014-08-07 14:50:00,43.29,43.32,43.26,43.26,123500.0,31.6384,31.6603,31.6165,31.6165,123500.0
2014-08-07 15:00:00,43.25,43.3,43.21,43.23,214100.0,31.6092,31.6457,31.58,31.5946,214100.0
2014-08-07 15:10:00,43.24,43.27,43.17,43.22,355900.0,31.6019,31.6238,31.5507,31.5873,355900.0
2014-08-07 15:20:00,43.22,43.23,43.18,43.22,233800.0,31.5873,31.5946,31.558,31.5873,233800.0
2014-08-07 15:30:00,43.23,43.3,43.21,43.28,266100.0,31.5946,31.6457,31.58,31.6311,266100.0
2014-08-07 15:40:00,43.28,43.33,43.28,43.32,344600.0,31.6311,31.6677,31.6311,31.6603,344600.0
2014-08-07 15:50:00,43.32,43.37,43.3,43.3,955200.0,31.6603,31.6969,31.6457,31.6457,955200.0
2014-08-08 09:30:00,43.51,43.56,43.45,43.46,865400.0,31.7992,31.8358,31.7554,31.7627,865400.0
2014-08-08 09:40:00,43.47,43.47,43.41,43.46,915200.0,31.77,31.77,31.7261,31.7627,915200.0
2014-08-08 09:50:00,43.46,43.53,43.46,43.46,907600.0,31.7627,31.8138,31.7627,31.7627,907600.0
2014-08-08 10:00:00,43.47,43.53,43.43,43.53,299400.0,31.77,31.8138,31.7407,31.8138,299400.0
2014-08-08 10:10:00,43.53,43.54,43.48,43.5,495500.0,31.8138,31.8211,31.7773,31.7919,495500.0
2014-08-08 10:20:00,43.5,43.52,43.44,43.45,340700.0,31.7919,31.8065,31.7481,31.7554,340700.0
2014-08-08 10:30:00,43.45,43.53,43.44,43.52,324000.0,31.7554,31.8138,31.7481,31.8065,324000.0
2014-08-08 10:40:00,43.52,43.61,43.52,43.57,378200.0,31.8065,31.8723,31.8065,31.8431,378200.0
2014-08-08 10:50:00,43.57,43.58,43.53,43.54,196400.0,31.8431,31.8504,31.8138,31.8211,196400.0
2014-08-08 11:00:00,43.53,43.57,43.51,43.55,161300.0,31.8138,31.8431,31.7992,31.8284,161300.0
2014-08-08 11:10:00,43.56,43.62,43.56,43.58,228900.0,31.8358,31.8796,31.8358,31.8504,228900.0
2014-08-08 11:20:00,43.57,43.6,43.54,43.57,156400.0,31.8431,31.865,31.8211,31.8431,156400.0
2014-08-08 11:30:00,43.57,43.58,43.54,43.55,162900.0,31.8431,31.8504,31.8211,31.8284,162900.0
2014-08-08 11:40:00,43.55,43.56,43.52,43.55,206600.0,31.8284,31.8358,31.8065,31.8284,206600.0
2014-08-08 11:50:00,43.55,43.57,43.53,43.55,207500.0,31.8284,31.8431,31.8138,31.8284,207500.0
2014-08-08 12:00:00,43.55,43.56,43.53,43.54,375800.0,31.8284,31.8358,31.8138,31.8211,375800.0
2014-08-08 12:10:00,43.53,43.56,43.52,43.53,143300.0,31.8138,31.8358,31.8065,31.8138,143300.0
2014-08-08 12:20:00,43.53,43.55,43.5,43.51,142600.0,31.8138,31.8284,31.7919,31.7992,142600.0
2014-08-08 12:30:00,43.51,43.53,43.5,43.52,180100.0,31.7992,31.8138,31.7919,31.8065,180100.0
2014-08-08 12:40:00,43.52,43.53,43.51,43.52,165100.0,31.8065,31.8138,31.7992,31.8065,165100.0
2014-08-08 12:50:00,43.51,43.52,43.5,43.5,342500.0,31.7992,31.8065,31.7919,31.7919,342500.0
2014-08-08 13:00:00,43.5,43.51,43.48,43.51,335800.0,31.7919,31.7992,31.7773,31.7992,335800.0
2014-08-08 13:10:00,43.51,43.61,43.5,43.61,287100.0,31.7992,31.8723,31.7919,31.8723,287100.0
2014-08-08 13:20:00,43.62,43.72,43.61,43.71,359500.0,31.8796,31.9527,31.8723,31.9454,359500.0
2014-08-08 13:30:00,43.71,43.74,43.7,43.73,785800.0,31.9454,31.9673,31.9381,31.96,785800.0
2014-08-08 13:40:00,43.72,43.77,43.72,43.74,422900.0,31.9527,31.9892,31.9527,31.9673,422900.0
2014-08-08 13:50:00,43.74,43.76,43.69,43.73,277000.0,31.9673,31.9819,31.9308,31.96,277000.0
2014-08-08 14:00:00,43.73,43.79,43.73,43.78,166300.0,31.96,32.0038,31.96,31.9965,166300.0
2014-08-08 14:10:00,43.77,43.78,43.74,43.75,193900.0,31.9892,31.9965,31.9673,31.9746,193900.0
2014-08-08 14:20:00,43.75,43.79,43.74,43.79,164600.0,31.9746,32.0038,31.9673,32.0038,164600.0
2014-08-08 14:30:00,43.78,43.81,43.76,43.81,142800.0,31.9965,32.0185,31.9819,32.0185,142800.0
2014-08-08 14:40:00,43.8,43.81,43.77,43.79,168600.0,32.0112,32.0185,31.9892,32.0038,168600.0
2014-08-08 14:50:00,43.79,43.79,43.77,43.78,264100.0,32.0038,32.0038,31.9892,31.9965,264100.0
2014-08-08 15:00:00,43.77,43.77,43.72,43.73,234400.0,31.9892,31.9892,31.9527,31.96,234400.0
2014-08-08 15:10:00,43.73,43.79,43.73,43.77,164100.0,31.96,32.0038,31.96,31.9892,164100.0
2014-08-08 15:20:00,43.77,43.82,43.77,43.82,178400.0,31.9892,32.0258,31.9892,32.0258,178400.0
2014-08-08 15:30:00,43.81,43.82,43.78,43.8,143800.0,32.0185,32.0258,31.9965,32.0112,143800.0
2014-08-08 15:40:00,43.81,43.85,43.81,43.82,239900.0,32.0185,32.0477,32.0185,32.0258,239900.0
2014-08-08 15:50:00,43.82,43.83,43.78,43.79,629000.0,32.0258,32.0331,31.9965,32.0038,629000.0
2014-08-11 09:30:00,44.06,44.14,44.03,44.12,536000.0,32.2012,32.2596,32.1793,32.245,536000.0
2014-08-11 09:40:00,44.12,44.19,44.12,44.18,531700.0,32.245,32.2962,32.245,32.2889,531700.0
2014-08-11 09:50:00,44.19,44.27,44.19,44.26,364700.0,32.2962,32.3547,32.2962,32.3473,364700.0
2014-08-11 10:00:00,44.26,44.28,44.24,44.27,261400.0,32.3473,32.362,32.3327,32.3547,261400.0
2014-08-11 10:10:00,44.27,44.28,44.23,44.23,322100.0,32.3547,32.362,32.3254,32.3254,322100.0
2014-08-11 10:20:00,44.23,44.25,44.2,44.22,317400.0,32.3254,32.34,32.3035,32.3181,317400.0
2014-08-11 10:30:00,44.22,44.27,44.2,44.26,198400.0,32.3181,32.3547,32.3035,32.3473,198400.0
2014-08-11 10:40:00,44.26,44.28,44.25,44.28,131000.0,32.3473,32.362,32.34,32.362,131000.0
2014-08-11 10:50:00,44.27,44.3,44.25,44.28,121600.0,32.3547,32.3766,32.34,32.362,121600.0
2014-08-11 11:00:00,44.27,44.32,44.27,44.32,115800.0,32.3547,32.3912,32.3547,32.3912,115800.0
2014-08-11 11:10:00,44.31,44.36,44.3,44.36,197400.0,32.3839,32.4204,32.3766,32.4204,197400.0
2014-08-11 11:20:00,44.35,44.37,44.34,44.36,238200.0,32.4131,32.4277,32.4058,32.4204,238200.0
2014-08-11 11:30:00,44.36,44.36,44.31,44.32,215100.0,32.4204,32.4204,32.3839,32.3912,215100.0
2014-08-11 11:40:00,44.32,44.34,44.3,44.33,393100.0,32.3912,32.4058,32.3766,32.3985,393100.0
2014-08-11 11:50:00,44.34,44.36,44.33,44.34,109000.0,32.4058,32.4204,32.3985,32.4058,109000.0
2014-08-11 12:00:00,44.35,44.36,44.32,44.35,120000.0,32.4131,32.4204,32.3912,32.4131,120000.0
2014-08-11 12:10:00,44.36,44.37,44.34,44.37,119500.0,32.4204,32.4277,32.4058,32.4277,119500.0
2014-08-11 12:20:00,44.37,44.4,44.36,44.38,99900.0,32.4277,32.4497,32.4204,32.435,99900.0
2014-08-11 12:30:00,44.38,44.4,44.36,44.4,113800.0,32.435,32.4497,32.4204,32.4497,113800.0
2014-08-11 12:40:00,44.4,44.42,44.39,44.4,94800.0,32.4497,32.4643,32.4424,32.4497,94800.0
2014-08-11 12:50:00,44.4,44.42,44.39,44.4,143600.0,32.4497,32.4643,32.4424,32.4497,143600.0
2014-08-11 13:00:00,44.39,44.4,44.35,44.38,116400.0,32.4424,32.4497,32.4131,32.435,116400.0
2014-08-11 13:10:00,44.38,44.41,44.37,44.4,107300.0,32.435,32.457,32.4277,32.4497,107300.0
2014-08-11 13:20:00,44.41,44.41,44.37,44.37,89300.0,32.457,32.457,32.4277,32.4277,89300.0
2014-08-11 13:30:00,44.38,44.4,44.37,44.38,271800.0,32.435,32.4497,32.4277,32.435,271800.0
2014-08-11 13:40:00,44.39,44.41,44.38,44.4,116800.0,32.4424,32.457,32.435,32.4497,116800.0
2014-08-11 13:50:00,44.4,44.4,44.32,44.34,532100.0,32.4497,32.4497,32.3912,32.4058,532100.0
2014-08-11 14:00:00,44.34,44.35,44.3,44.34,232200.0,32.4058,32.4131,32.3766,32.4058,232200.0
2014-08-11 14:10:00,44.34,44.37,44.33,44.37,282500.0,32.4058,32.4277,32.3985,32.4277,282500.0
2014-08-11 14:20:00,44.36,44.37,44.35,44.35,204900.0,32.4204,32.4277,32.4131,32.4131,204900.0
2014-08-11 14:30:00,44.35,44.38,44.32,44.34,231300.0,32.4131,32.435,32.3912,32.4058,231300.0
2014-08-11 14:40:00,44.35,44.41,44.34,44.41,396200.0,32.4131,32.457,32.4058,32.457,396200.0
2014-08-11 14:50:00,44.41,44.42,44.39,44.39,191200.0,32.457,32.4643,32.4424,32.4424,191200.0
2014-08-11 15:00:00,44.39,44.43,44.39,44.42,194300.0,32.4424,32.4716,32.4424,32.4643,194300.0
2014-08-11 15:10:00,44.43,44.44,44.41,44.43,250700.0,32.4716,32.4789,32.457,32.4716,250700.0
2014-08-11 15:20:00,44.42,44.43,44.41,44.43,351600.0,32.4643,32.4716,32.457,32.4716,351600.0
2014-08-11 15:30:00,44.43,44.44,44.42,44.44,294700.0,32.4716,32.4789,32.4643,32.4789,294700.0
2014-08-11 15:40:00,44.44,44.44,44.41,44.42,245100.0,32.4789,32.4789,32.457,32.4643,245100.0
2014-08-11 15:50:00,44.42,44.45,44.41,44.42,386900.0,32.4643,32.4862,32.457,32.4643,386900.0
2014-08-12 09:30:00,44.23,44.36,44.2,44.36,626000.0,32.3254,32.4204,32.3035,32.4204,626000.0
2014-08-12 09:40:00,44.36,44.39,44.3,44.34,341700.0,32.4204,32.4424,32.3766,32.4058,341700.0
2014-08-12 09:50:00,44.34,44.34,44.26,44.33,306800.0,32.4058,32.4058,32.3473,32.3985,306800.0
2014-08-12 10:00:00,44.32,44.36,44.28,44.29,282400.0,32.3912,32.4204,32.362,32.3693,282400.0
2014-08-12 10:10:00,44.29,44.33,44.27,44.32,403500.0,32.3693,32.3985,32.3547,32.3912,403500.0
2014-08-12 10:20:00,44.31,44.33,44.29,44.33,165500.0,32.3839,32.3985,32.3693,32.3985,165500.0
2014-08-12 10:30:00,44.32,44.33,44.29,44.31,355700.0,32.3912,32.3985,32.3693,32.3839,355700.0
2014-08-12 10:40:00,44.3,44.34,44.28,44.29,484800.0,32.3766,32.4058,32.362,32.3693,484800.0
2014-08-12 10:50:00,44.29,44.32,44.27,44.32,255900.0,32.3693,32.3912,32.3547,32.3912,255900.0
2014-08-12 11:00:00,44.31,44.31,44.24,44.25,317500.0,32.3839,32.3839,32.3327,32.34,317500.0
2014-08-12 11:10:00,44.26,44.28,44.24,44.27,143700.0,32.3473,32.362,32.3327,32.3547,143700.0
2014-08-12 11:20:00,44.27,44.3,44.27,44.29,218000.0,32.3547,32.3766,32.3547,32.3693,218000.0
2014-08-12 11:30:00,44.29,44.32,44.28,44.3,98500.0,32.3693,32.3912,32.362,32.3766,98500.0
2014-08-12 11:40:00,44.3,44.34,44.29,44.33,193100.0,32.3766,32.4058,32.3693,32.3985,193100.0
2014-08-12 11:50:00,44.33,44.35,44.3,44.31,178000.0,32.3985,32.4131,32.3766,32.3839,178000.0
2014-08-12 12:00:00,44.31,44.32,44.26,44.32,131800.0,32.3839,32.3912,32.3473,32.3912,131800.0
2014-08-12 12:10:00,44.32,44.35,44.31,44.34,122600.0,32.3912,32.4131,32.3839,32.4058,122600.0
2014-08-12 12:20:00,44.34,44.36,44.32,44.34,154400.0,32.4058,32.4204,32.3912,32.4058,154400.0
2014-08-12 12:30:00,44.34,44.38,44.34,44.38,115300.0,32.4058,32.435,32.4058,32.435,115300.0
2014-08-12 12:40:00,44.37,44.42,44.36,44.38,343000.0,32.4277,32.4643,32.4204,32.435,343000.0
2014-08-12 12:50:00,44.37,44.38,44.36,44.36,136700.0,32.4277,32.435,32.4204,32.4204,136700.0
2014-08-12 13:00:00,44.36,44.4,44.36,44.39,143000.0,32.4204,32.4497,32.4204,32.4424,143000.0
2014-08-12 13:10:00,44.39,44.4,44.38,44.4,141100.0,32.4424,32.4497,32.435,32.4497,141100.0
2014-08-12 13:20:00,44.4,44.4,44.38,44.39,106300.0,32.4497,32.4497,32.435,32.4424,106300.0
2014-08-12 13:30:00,44.39,44.4,44.35,44.35,140600.0,32.4424,32.4497,32.4131,32.4131,140600.0
2014-08-12 13:40:00,44.35,44.36,44.34,44.35,121500.0,32.4131,32.4204,32.4058,32.4131,121500.0
2014-08-12 13:50:00,44.35,44.37,44.34,44.36,42100.0,32.4131,32.4277,32.4058,32.4204,42100.0
2014-08-12 14:00:00,44.37,44.38,44.33,44.34,215500.0,32.4277,32.435,32.3985,32.4058,215500.0
2014-08-12 14:10:00,44.34,44.36,44.32,44.36,427800.0,32.4058,32.4204,32.3912,32.4204,427800.0
2014-08-12 14:20:00,44.36,44.37,44.33,44.35,328100.0,32.4204,32.4277,32.3985,32.4131,328100.0
2014-08-12 14:30:00,44.34,44.37,44.3,44.37,371900.0,32.4058,32.4277,32.3766,32.4277,371900.0
2014-08-12 14:40:00,44.36,44.38,44.34,44.35,363700.0,32.4204,32.435,32.4058,32.4131,363700.0
2014-08-12 14:50:00,44.36,44.37,44.35,44.36,177200.0,32.4204,32.4277,32.4131,32.4204,177200.0
2014-08-12 15:00:00,44.36,44.4,44.35,44.39,242500.0,32.4204,32.4497,32.4131,32.4424,242500.0
2014-08-12 15:10:00,44.4,44.41,44.38,44.39,372400.0,32.4497,32.457,32.435,32.4424,372400.0
2014-08-12 15:20:00,44.38,44.4,44.38,44.39,347000.0,32.435,32.4497,32.435,32.4424,347000.0
2014-08-12 15:30:00,44.38,44.4,44.37,44.4,182100.0,32.435,32.4497,32.4277,32.4497,182100.0
2014-08-12 15:40:00,44.4,44.42,44.39,44.41,280000.0,32.4497,32.4643,32.4424,32.457,280000.0
2014-08-12 15:50:00,44.41,44.43,44.4,44.42,579100.0,32.457,32.4716,32.4497,32.4643,579100.0
2014-08-13 09:30:00,44.77,44.86,44.76,44.84,1120900.0,32.7201,32.7859,32.7128,32.7712,1120900.0
2014-08-13 09:40:00,44.84,44.84,44.7,44.71,336400.0,32.7712,32.7712,32.6689,32.6762,336400.0
2014-08-13 09:50:00,44.71,44.73,44.67,44.69,137400.0,32.6762,32.6908,32.647,32.6616,137400.0
2014-08-13 10:00:00,44.69,44.76,44.68,44.72,232100.0,32.6616,32.7128,32.6543,32.6835,232100.0
2014-08-13 10:10:00,44.72,44.73,44.67,44.7,126500.0,32.6835,32.6908,32.647,32.6689,126500.0
2014-08-13 10:20:00,44.7,44.73,44.7,44.71,111800.0,32.6689,32.6908,32.6689,32.6762,111800.0
2014-08-13 10:30:00,44.72,44.76,44.7,44.76,102300.0,32.6835,32.7128,32.6689,32.7128,102300.0
2014-08-13 10:40:00,44.76,44.76,44.72,44.73,47600.0,32.7128,32.7128,32.6835,32.6908,47600.0
2014-08-13 10:50:00,44.73,44.76,44.73,44.73,139300.0,32.6908,32.7128,32.6908,32.6908,139300.0
2014-08-13 11:00:00,44.73,44.76,44.68,44.71,215900.0,32.6908,32.7128,32.6543,32.6762,215900.0
2014-08-13 11:10:00,44.71,44.73,44.61,44.66,331900.0,32.6762,32.6908,32.6031,32.6397,331900.0
2014-08-13 11:20:00,44.66,44.71,44.57,44.59,329100.0,32.6397,32.6762,32.5739,32.5885,329100.0
2014-08-13 11:30:00,44.59,44.67,44.55,44.64,421300.0,32.5885,32.647,32.5593,32.6251,421300.0
2014-08-13 11:40:00,44.63,44.66,44.61,44.66,203200.0,32.6178,32.6397,32.6031,32.6397,203200.0
2014-08-13 11:50:00,44.65,44.67,44.58,44.63,171900.0,32.6324,32.647,32.5812,32.6178,171900.0
2014-08-13 12:00:00,44.63,44.7,44.63,44.66,215200.0,32.6178,32.6689,32.6178,32.6397,215200.0
2014-08-13 12:10:00,44.65,44.67,44.58,44.59,203100.0,32.6324,32.647,32.5812,32.5885,203100.0
2014-08-13 12:20:00,44.59,44.65,44.57,44.65,176400.0,32.5885,32.6324,32.5739,32.6324,176400.0
2014-08-13 12:30:00,44.65,44.69,44.64,44.65,78300.0,32.6324,32.6616,32.6251,32.6324,78300.0
2014-08-13 12:40:00,44.66,44.72,44.65,44.71,214600.0,32.6397,32.6835,32.6324,32.6762,214600.0
2014-08-13 12:50:00,44.71,44.73,44.69,44.72,125100.0,32.6762,32.6908,32.6616,32.6835,125100.0
2014-08-13 13:00:00,44.72,44.73,44.7,44.72,124400.0,32.6835,32.6908,32.6689,32.6835,124400.0
2014-08-13 13:10:00,44.73,44.76,44.72,44.72,103500.0,32.6908,32.7128,32.6835,32.6835,103500.0
2014-08-13 13:20:00,44.72,44.74,44.69,44.69,134700.0,32.6835,32.6982,32.6616,32.6616,134700.0
2014-08-13 13:30:00,44.69,44.7,44.66,44.69,95600.0,32.6616,32.6689,32.6397,32.6616,95600.0
2014-08-13 13:40:00,44.69,44.7,44.66,44.67,100500.0,32.6616,32.6689,32.6397,32.647,100500.0
2014-08-13 13:50:00,44.67,44.68,44.63,44.64,104700.0,32.647,32.6543,32.6178,32.6251,104700.0
2014-08-13 14:00:00,44.64,44.64,44.54,44.56,254600.0,32.6251,32.6251,32.552,32.5666,254600.0
2014-08-13 14:10:00,44.56,44.56,44.54,44.54,108600.0,32.5666,32.5666,32.552,32.552,108600.0
2014-08-13 14:20:00,44.53,44.58,44.5,44.57,197200.0,32.5447,32.5812,32.5228,32.5739,197200.0
2014-08-13 14:30:00,44.56,44.57,44.55,44.56,85800.0,32.5666,32.5739,32.5593,32.5666,85800.0
2014-08-13 14:40:00,44.57,44.59,44.53,44.55,140700.0,32.5739,32.5885,32.5447,32.5593,140700.0
2014-08-13 14:50:00,44.56,44.56,44.52,44.54,146700.0,32.5666,32.5666,32.5374,32.552,146700.0
2014-08-13 15:00:00,44.53,44.54,44.51,44.52,95000.0,32.5447,32.552,32.5301,32.5374,95000.0
2014-08-13 15:10:00,44.52,44.55,44.51,44.55,101600.0,32.5374,32.5593,32.5301,32.5593,101600.0
2014-08-13 15:20:00,44.55,44.58,44.53,44.57,143600.0,32.5593,32.5812,32.5447,32.5739,143600.0
2014-08-13 15:30:00,44.57,44.58,44.54,44.55,148300.0,32.5739,32.5812,32.552,32.5593,148300.0
2014-08-13 15:40:00,44.55,44.56,44.52,44.55,216800.0,32.5593,32.5666,32.5374,32.5593,216800.0
2014-08-13 15:50:00,44.56,44.6,44.55,44.59,1105400.0,32.5666,32.5958,32.5593,32.5885,1105400.0
2014-08-14 09:30:00,44.64,44.66,44.55,44.65,455600.0,32.6251,32.6397,32.5593,32.6324,455600.0
2014-08-14 09:40:00,44.66,44.73,44.66,44.71,420700.0,32.6397,32.6908,32.6397,32.6762,420700.0
2014-08-14 09:50:00,44.71,44.74,44.7,44.73,158000.0,32.6762,32.6982,32.6689,32.6908,158000.0
2014-08-14 10:00:00,44.72,44.74,44.66,44.67,97000.0,32.6835,32.6982,32.6397,32.647,97000.0
2014-08-14 10:10:00,44.66,44.7,44.65,44.69,142800.0,32.6397,32.6689,32.6324,32.6616,142800.0
2014-08-14 10:20:00,44.69,44.72,44.68,44.71,159000.0,32.6616,32.6835,32.6543,32.6762,159000.0
2014-08-14 10:30:00,44.71,44.72,44.66,44.67,92300.0,32.6762,32.6835,32.6397,32.647,92300.0
2014-08-14 10:40:00,44.66,44.67,44.64,44.65,106000.0,32.6397,32.647,32.6251,32.6324,106000.0
2014-08-14 10:50:00,44.65,44.65,44.62,44.62,102200.0,32.6324,32.6324,32.6105,32.6105,102200.0
2014-08-14 11:00:00,44.62,44.66,44.62,44.66,127300.0,32.6105,32.6397,32.6105,32.6397,127300.0
2014-08-14 11:10:00,44.67,44.68,44.65,44.66,147100.0,32.647,32.6543,32.6324,32.6397,147100.0
2014-08-14 11:20:00,44.66,44.67,44.62,44.63,86500.0,32.6397,32.647,32.6105,32.6178,86500.0
2014-08-14 11:30:00,44.63,44.64,44.6,44.6,120800.0,32.6178,32.6251,32.5958,32.5958,120800.0
2014-08-14 11:40:00,44.6,44.62,44.57,44.58,136300.0,32.5958,32.6105,32.5739,32.5812,136300.0
2014-08-14 11:50:00,44.58,44.62,44.57,44.62,128700.0,32.5812,32.6105,32.5739,32.6105,128700.0
2014-08-14 12:00:00,44.62,44.63,44.6,44.62,47600.0,32.6105,32.6178,32.5958,32.6105,47600.0
2014-08-14 12:10:00,44.61,44.63,44.6,44.62,34100.0,32.6031,32.6178,32.5958,32.6105,34100.0
2014-08-14 12:20:00,44.62,44.63,44.6,44.61,49300.0,32.6105,32.6178,32.5958,32.6031,49300.0
2014-08-14 12:30:00,44.61,44.63,44.61,44.63,372000.0,32.6031,32.6178,32.6031,32.6178,372000.0
2014-08-14 12:40:00,44.62,44.64,44.62,44.62,32300.0,32.6105,32.6251,32.6105,32.6105,32300.0
2014-08-14 12:50:00,44.62,44.64,44.62,44.62,39600.0,32.6105,32.6251,32.6105,32.6105,39600.0
2014-08-14 13:00:00,44.63,44.64,44.61,44.62,72900.0,32.6178,32.6251,32.6031,32.6105,72900.0
2014-08-14 13:10:00,44.62,44.66,44.62,44.63,100300.0,32.6105,32.6397,32.6105,32.6178,100300.0
2014-08-14 13:20:00,44.63,44.64,44.63,44.63,42100.0,32.6178,32.6251,32.6178,32.6178,42100.0
2014-08-14 13:30:00,44.63,44.64,44.61,44.62,91400.0,32.6178,32.6251,32.6031,32.6105,91400.0
2014-08-14 13:40:00,44.62,44.63,44.6,44.6,47200.0,32.6105,32.6178,32.5958,32.5958,47200.0
2014-08-14 13:50:00,44.6,44.62,44.6,44.6,50400.0,32.5958,32.6105,32.5958,32.5958,50400.0
2014-08-14 14:00:00,44.6,44.61,44.58,44.6,139300.0,32.5958,32.6031,32.5812,32.5958,139300.0
2014-08-14 14:10:00,44.61,44.61,44.58,44.59,71400.0,32.6031,32.6031,32.5812,32.5885,71400.0
2014-08-14 14:20:00,44.59,44.6,44.58,44.6,65000.0,32.5885,32.5958,32.5812,32.5958,65000.0
2014-08-14 14:30:00,44.59,44.62,44.59,44.61,71200.0,32.5885,32.6105,32.5885,32.6031,71200.0
2014-08-14 14:40:00,44.61,44.64,44.61,44.62,47300.0,32.6031,32.6251,32.6031,32.6105,47300.0
2014-08-14 14:50:00,44.62,44.63,44.62,44.62,91600.0,32.6105,32.6178,32.6105,32.6105,91600.0
2014-08-14 15:00:00,44.63,44.64,44.62,44.63,78200.0,32.6178,32.6251,32.6105,32.6178,78200.0
2014-08-14 15:10:00,44.62,44.64,44.62,44.63,51500.0,32.6105,32.6251,32.6105,32.6178,51500.0
2014-08-14 15:20:00,44.62,44.63,44.61,44.62,89300.0,32.6105,32.6178,32.6031,32.6105,89300.0
2014-08-14 15:30:00,44.63,44.64,44.61,44.62,90400.0,32.6178,32.6251,32.6031,32.6105,90400.0
2014-08-14 15:40:00,44.61,44.63,44.61,44.61,108200.0,32.6031,32.6178,32.6031,32.6031,108200.0
2014-08-14 15:50:00,44.62,44.65,44.61,44.65,293700.0,32.6105,32.6324,32.6031,32.6324,293700.0
2014-08-15 09:30:00,44.79,44.81,44.77,44.77,296900.0,32.7347,32.7493,32.7201,32.7201,296900.0
2014-08-15 09:40:00,44.77,44.82,44.76,44.82,334100.0,32.7201,32.7566,32.7128,32.7566,334100.0
2014-08-15 09:50:00,44.82,44.84,44.8,44.83,307900.0,32.7566,32.7712,32.742,32.7639,307900.0
2014-08-15 10:00:00,44.83,44.83,44.78,44.8,321900.0,32.7639,32.7639,32.7274,32.742,321900.0
2014-08-15 10:10:00,44.79,44.81,44.77,44.79,308500.0,32.7347,32.7493,32.7201,32.7347,308500.0
2014-08-15 10:20:00,44.79,44.8,44.76,44.79,178100.0,32.7347,32.742,32.7128,32.7347,178100.0
2014-08-15 10:30:00,44.79,44.83,44.79,44.81,574600.0,32.7347,32.7639,32.7347,32.7493,574600.0
2014-08-15 10:40:00,44.82,44.82,44.56,44.57,1172900.0,32.7566,32.7566,32.5666,32.5739,1172900.0
2014-08-15 10:50:00,44.56,44.57,44.34,44.5,786100.0,32.5666,32.5739,32.4058,32.5228,786100.0
2014-08-15 11:00:00,44.5,44.56,44.46,44.53,413000.0,32.5228,32.5666,32.4935,32.5447,413000.0
2014-08-15 11:10:00,44.54,44.61,44.53,44.55,246600.0,32.552,32.6031,32.5447,32.5593,246600.0
2014-08-15 11:20:00,44.54,44.54,44.42,44.42,443600.0,32.552,32.552,32.4643,32.4643,443600.0
2014-08-15 11:30:00,44.42,44.53,44.41,44.52,224000.0,32.4643,32.5447,32.457,32.5374,224000.0
2014-08-15 11:40:00,44.52,44.52,44.42,44.44,112500.0,32.5374,32.5374,32.4643,32.4789,112500.0
2014-08-15 11:50:00,44.45,44.45,44.32,44.41,367600.0,32.4862,32.4862,32.3912,32.457,367600.0
2014-08-15 12:00:00,44.41,44.46,44.37,44.46,176900.0,32.457,32.4935,32.4277,32.4935,176900.0
2014-08-15 12:10:00,44.45,44.48,44.42,44.46,896500.0,32.4862,32.5081,32.4643,32.4935,896500.0
2014-08-15 12:20:00,44.46,44.53,44.42,44.52,106200.0,32.4935,32.5447,32.4643,32.5374,106200.0
2014-08-15 12:30:00,44.51,44.56,44.5,44.56,188400.0,32.5301,32.5666,32.5228,32.5666,188400.0
2014-08-15 12:40:00,44.56,44.57,44.48,44.48,235500.0,32.5666,32.5739,32.5081,32.5081,235500.0
2014-08-15 12:50:00,44.48,44.49,44.46,44.48,124900.0,32.5081,32.5154,32.4935,32.5081,124900.0
2014-08-15 13:00:00,44.47,44.53,44.45,44.52,147000.0,32.5008,32.5447,32.4862,32.5374,147000.0
2014-08-15 13:10:00,44.52,44.54,44.51,44.53,83200.0,32.5374,32.552,32.5301,32.5447,83200.0
2014-08-15 13:20:00,44.53,44.55,44.51,44.54,104100.0,32.5447,32.5593,32.5301,32.552,104100.0
2014-08-15 13:30:00,44.54,44.55,44.51,44.52,63200.0,32.552,32.5593,32.5301,32.5374,63200.0
2014-08-15 13:40:00,44.52,44.57,44.52,44.53,95000.0,32.5374,32.5739,32.5374,32.5447,95000.0
2014-08-15 13:50:00,44.53,44.55,44.51,44.53,65500.0,32.5447,32.5593,32.5301,32.5447,65500.0
2014-08-15 14:00:00,44.53,44.57,44.52,44.54,151900.0,32.5447,32.5739,32.5374,32.552,151900.0
2014-08-15 14:10:00,44.54,44.55,44.52,44.53,153700.0,32.552,32.5593,32.5374,32.5447,153700.0
2014-08-15 14:20:00,44.53,44.6,44.52,44.58,247200.0,32.5447,32.5958,32.5374,32.5812,247200.0
2014-08-15 14:30:00,44.59,44.59,44.54,44.55,281800.0,32.5885,32.5885,32.552,32.5593,281800.0
2014-08-15 14:40:00,44.55,44.6,44.54,44.58,230900.0,32.5593,32.5958,32.552,32.5812,230900.0
2014-08-15 14:50:00,44.58,44.58,44.53,44.54,355700.0,32.5812,32.5812,32.5447,32.552,355700.0
2014-08-15 15:00:00,44.53,44.56,44.51,44.54,249700.0,32.5447,32.5666,32.5301,32.552,249700.0
2014-08-15 15:10:00,44.54,44.55,44.52,44.53,169400.0,32.552,32.5593,32.5374,32.5447,169400.0
2014-08-15 15:20:00,44.54,44.58,44.53,44.57,207600.0,32.552,32.5812,32.5447,32.5739,207600.0
2014-08-15 15:30:00,44.56,44.63,44.55,44.58,316500.0,32.5666,32.6178,32.5593,32.5812,316500.0
2014-08-15 15:40:00,44.57,44.6,44.57,44.57,284700.0,32.5739,32.5958,32.5739,32.5739,284700.0
2014-08-15 15:50:00,44.58,44.62,44.57,44.59,553000.0,32.5812,32.6105,32.5739,32.5885,553000.0
2014-08-18 09:30:00,44.9,44.9,44.78,44.79,800500.0,32.8151,32.8151,32.7274,32.7347,800500.0
2014-08-18 09:40:00,44.78,44.82,44.76,44.8,312900.0,32.7274,32.7566,32.7128,32.742,312900.0
2014-08-18 09:50:00,44.8,44.83,44.79,44.82,318400.0,32.742,32.7639,32.7347,32.7566,318400.0
2014-08-18 10:00:00,44.83,44.84,44.79,44.79,374000.0,32.7639,32.7712,32.7347,32.7347,374000.0
2014-08-18 10:10:00,44.79,44.84,44.79,44.83,225600.0,32.7347,32.7712,32.7347,32.7639,225600.0
2014-08-18 10:20:00,44.83,44.85,44.82,44.83,101200.0,32.7639,32.7785,32.7566,32.7639,101200.0
2014-08-18 10:30:00,44.83,44.86,44.83,44.85,135500.0,32.7639,32.7859,32.7639,32.7785,135500.0
2014-08-18 10:40:00,44.85,44.87,44.85,44.85,40200.0,32.7785,32.7932,32.7785,32.7785,40200.0
2014-08-18 10:50:00,44.86,44.9,44.85,44.9,178900.0,32.7859,32.8151,32.7785,32.8151,178900.0
2014-08-18 11:00:00,44.9,44.92,44.9,44.91,118300.0,32.8151,32.8297,32.8151,32.8224,118300.0
2014-08-18 11:10:00,44.92,44.95,44.92,44.94,103200.0,32.8297,32.8516,32.8297,32.8443,103200.0
2014-08-18 11:20:00,44.93,44.98,44.93,44.94,196800.0,32.837,32.8736,32.837,32.8443,196800.0
2014-08-18 11:30:00,44.94,44.98,44.94,44.98,110200.0,32.8443,32.8736,32.8443,32.8736,110200.0
2014-08-18 11:40:00,44.98,45.0,44.96,44.98,65000.0,32.8736,32.8882,32.8589,32.8736,65000.0
2014-08-18 11:50:00,44.98,45.01,44.98,45.0,148200.0,32.8736,32.8955,32.8736,32.8882,148200.0
2014-08-18 12:00:00,45.01,45.03,45.0,45.02,82800.0,32.8955,32.9101,32.8882,32.9028,82800.0
2014-08-18 12:10:00,45.03,45.03,45.02,45.03,32500.0,32.9101,32.9101,32.9028,32.9101,32500.0
2014-08-18 12:20:00,45.03,45.03,45.01,45.02,50600.0,32.9101,32.9101,32.8955,32.9028,50600.0
2014-08-18 12:30:00,45.02,45.03,45.0,45.02,114200.0,32.9028,32.9101,32.8882,32.9028,114200.0
2014-08-18 12:40:00,45.01,45.03,45.0,45.02,550600.0,32.8955,32.9101,32.8882,32.9028,550600.0
2014-08-18 12:50:00,45.02,45.03,45.0,45.0,56800.0,32.9028,32.9101,32.8882,32.8882,56800.0
2014-08-18 13:00:00,45.0,45.01,44.98,45.0,52300.0,32.8882,32.8955,32.8736,32.8882,52300.0
2014-08-18 13:10:00,45.0,45.0,44.99,44.99,37900.0,32.8882,32.8882,32.8809,32.8809,37900.0
2014-08-18 13:20:00,45.0,45.02,44.99,45.02,75800.0,32.8882,32.9028,32.8809,32.9028,75800.0
2014-08-18 13:30:00,45.02,45.04,45.01,45.03,122700.0,32.9028,32.9174,32.8955,32.9101,122700.0
2014-08-18 13:40:00,45.03,45.06,45.03,45.05,105700.0,32.9101,32.932,32.9101,32.9247,105700.0
2014-08-18 13:50:00,45.05,45.06,45.01,45.03,74800.0,32.9247,32.932,32.8955,32.9101,74800.0
2014-08-18 14:00:00,45.03,45.03,45.0,45.01,85000.0,32.9101,32.9101,32.8882,32.8955,85000.0
2014-08-18 14:10:00,45.01,45.03,45.0,45.02,57500.0,32.8955,32.9101,32.8882,32.9028,57500.0
2014-08-18 14:20:00,45.02,45.03,45.01,45.03,28800.0,32.9028,32.9101,32.8955,32.9101,28800.0
2014-08-18 14:30:00,45.02,45.03,45.01,45.02,21900.0,32.9028,32.9101,32.8955,32.9028,21900.0
2014-08-18 14:40:00,45.01,45.02,45.0,45.0,432800.0,32.8955,32.9028,32.8882,32.8882,432800.0
2014-08-18 14:50:00,45.0,45.03,45.0,45.02,39700.0,32.8882,32.9101,32.8882,32.9028,39700.0
2014-08-18 15:00:00,45.03,45.04,45.02,45.04,57600.0,32.9101,32.9174,32.9028,32.9174,57600.0
2014-08-18 15:10:00,45.04,45.05,45.03,45.04,62200.0,32.9174,32.9247,32.9101,32.9174,62200.0
2014-08-18 15:20:00,45.05,45.05,45.02,45.03,72700.0,32.9247,32.9247,32.9028,32.9101,72700.0
2014-08-18 15:30:00,45.02,45.04,45.02,45.03,72600.0,32.9028,32.9174,32.9028,32.9101,72600.0
2014-08-18 15:40:00,45.04,45.05,45.03,45.05,81900.0,32.9174,32.9247,32.9101,32.9247,81900.0
2014-08-18 15:50:00,45.05,45.06,45.04,45.06,418900.0,32.9247,32.932,32.9174,32.932,418900.0
2014-08-19 09:30:00,45.08,45.15,45.08,45.14,399500.0,32.9466,32.9978,32.9466,32.9905,399500.0
2014-08-19 09:40:00,45.14,45.14,45.09,45.12,423900.0,32.9905,32.9905,32.954,32.9759,423900.0
2014-08-19 09:50:00,45.13,45.18,45.12,45.17,620000.0,32.9832,33.0197,32.9759,33.0124,620000.0
2014-08-19 10:00:00,45.17,45.18,45.15,45.16,307100.0,33.0124,33.0197,32.9978,33.0051,307100.0
2014-08-19 10:10:00,45.17,45.18,45.16,45.16,326000.0,33.0124,33.0197,33.0051,33.0051,326000.0
2014-08-19 10:20:00,45.17,45.19,45.16,45.17,245900.0,33.0124,33.027,33.0051,33.0124,245900.0
2014-08-19 10:30:00,45.18,45.19,45.16,45.19,165700.0,33.0197,33.027,33.0051,33.027,165700.0
2014-08-19 10:40:00,45.18,45.2,45.17,45.18,174600.0,33.0197,33.0343,33.0124,33.0197,174600.0
2014-08-19 10:50:00,45.19,45.21,45.17,45.21,256400.0,33.027,33.0417,33.0124,33.0417,256400.0
2014-08-19 11:00:00,45.21,45.22,45.19,45.19,173100.0,33.0417,33.049,33.027,33.027,173100.0
2014-08-19 11:10:00,45.2,45.2,45.17,45.18,73900.0,33.0343,33.0343,33.0124,33.0197,73900.0
2014-08-19 11:20:00,45.19,45.19,45.16,45.16,47900.0,33.027,33.027,33.0051,33.0051,47900.0
2014-08-19 11:30:00,45.16,45.17,45.15,45.15,156300.0,33.0051,33.0124,32.9978,32.9978,156300.0
2014-08-19 11:40:00,45.16,45.16,45.15,45.16,49400.0,33.0051,33.0051,32.9978,33.0051,49400.0
2014-08-19 11:50:00,45.16,45.18,45.16,45.17,106700.0,33.0051,33.0197,33.0051,33.0124,106700.0
2014-08-19 12:00:00,45.17,45.19,45.16,45.17,70300.0,33.0124,33.027,33.0051,33.0124,70300.0
2014-08-19 12:10:00,45.18,45.19,45.17,45.18,82600.0,33.0197,33.027,33.0124,33.0197,82600.0
2014-08-19 12:20:00,45.18,45.2,45.17,45.19,162000.0,33.0197,33.0343,33.0124,33.027,162000.0
2014-08-19 12:30:00,45.2,45.2,45.17,45.2,109900.0,33.0343,33.0343,33.0124,33.0343,109900.0
2014-08-19 12:40:00,45.2,45.21,45.19,45.21,137600.0,33.0343,33.0417,33.027,33.0417,137600.0
2014-08-19 12:50:00,45.21,45.21,45.19,45.2,233200.0,33.0417,33.0417,33.027,33.0343,233200.0
2014-08-19 13:00:00,45.21,45.21,45.19,45.2,57900.0,33.0417,33.0417,33.027,33.0343,57900.0
2014-08-19 13:10:00,45.19,45.2,45.19,45.2,24900.0,33.027,33.0343,33.027,33.0343,24900.0
2014-08-19 13:20:00,45.2,45.21,45.19,45.21,46300.0,33.0343,33.0417,33.027,33.0417,46300.0
2014-08-19 13:30:00,45.21,45.21,45.2,45.2,49400.0,33.0417,33.0417,33.0343,33.0343,49400.0
2014-08-19 13:40:00,45.21,45.22,45.2,45.22,80300.0,33.0417,33.049,33.0343,33.049,80300.0
2014-08-19 13:50:00,45.22,45.22,45.2,45.2,85000.0,33.049,33.049,33.0343,33.0343,85000.0
2014-08-19 14:00:00,45.2,45.23,45.2,45.23,51100.0,33.0343,33.0563,33.0343,33.0563,51100.0
2014-08-19 14:10:00,45.23,45.24,45.22,45.23,117700.0,33.0563,33.0636,33.049,33.0563,117700.0
2014-08-19 14:20:00,45.23,45.28,45.23,45.28,71400.0,33.0563,33.0928,33.0563,33.0928,71400.0
2014-08-19 14:30:00,45.27,45.31,45.27,45.3,99100.0,33.0855,33.1147,33.0855,33.1074,99100.0
2014-08-19 14:40:00,45.3,45.31,45.29,45.29,161000.0,33.1074,33.1147,33.1001,33.1001,161000.0
2014-08-19 14:50:00,45.3,45.3,45.27,45.28,155000.0,33.1074,33.1074,33.0855,33.0928,155000.0
2014-08-19 15:00:00,45.28,45.29,45.27,45.29,52300.0,33.0928,33.1001,33.0855,33.1001,52300.0
2014-08-19 15:10:00,45.29,45.29,45.26,45.27,47600.0,33.1001,33.1001,33.0782,33.0855,47600.0
2014-08-19 15:20:00,45.27,45.27,45.26,45.26,59300.0,33.0855,33.0855,33.0782,33.0782,59300.0
2014-08-19 15:30:00,45.27,45.28,45.25,45.26,82800.0,33.0855,33.0928,33.0709,33.0782,82800.0
2014-08-19 15:40:00,45.26,45.28,45.25,45.28,87200.0,33.0782,33.0928,33.0709,33.0928,87200.0
2014-08-19 15:50:00,45.28,45.3,45.27,45.29,363100.0,33.0928,33.1074,33.0855,33.1001,363100.0
2014-08-20 09:30:00,45.11,45.18,45.09,45.17,291000.0,32.9686,33.0197,32.954,33.0124,291000.0
2014-08-20 09:40:00,45.18,45.22,45.18,45.2,226500.0,33.0197,33.049,33.0197,33.0343,226500.0
2014-08-20 09:50:00,45.21,45.23,45.2,45.21,108900.0,33.0417,33.0563,33.0343,33.0417,108900.0
2014-08-20 10:00:00,45.21,45.24,45.2,45.21,338700.0,33.0417,33.0636,33.0343,33.0417,338700.0
2014-08-20 10:10:00,45.22,45.27,45.21,45.26,198600.0,33.049,33.0855,33.0417,33.0782,198600.0
2014-08-20 10:20:00,45.26,45.29,45.26,45.28,119300.0,33.0782,33.1001,33.0782,33.0928,119300.0
2014-08-20 10:30:00,45.29,45.3,45.27,45.28,109400.0,33.1001,33.1074,33.0855,33.0928,109400.0
2014-08-20 10:40:00,45.27,45.29,45.27,45.28,169500.0,33.0855,33.1001,33.0855,33.0928,169500.0
2014-08-20 10:50:00,45.27,45.29,45.26,45.26,129000.0,33.0855,33.1001,33.0782,33.0782,129000.0
2014-08-20 11:00:00,45.27,45.28,45.26,45.26,83700.0,33.0855,33.0928,33.0782,33.0782,83700.0
2014-08-20 11:10:00,45.25,45.28,45.25,45.25,61300.0,33.0709,33.0928,33.0709,33.0709,61300.0
2014-08-20 11:20:00,45.25,45.28,45.25,45.28,143500.0,33.0709,33.0928,33.0709,33.0928,143500.0
2014-08-20 11:30:00,45.28,45.29,45.27,45.29,56400.0,33.0928,33.1001,33.0855,33.1001,56400.0
2014-08-20 11:40:00,45.28,45.32,45.28,45.31,1027100.0,33.0928,33.122,33.0928,33.1147,1027100.0
2014-08-20 11:50:00,45.3,45.3,45.27,45.27,37300.0,33.1074,33.1074,33.0855,33.0855,37300.0
2014-08-20 12:00:00,45.27,45.28,45.25,45.27,57200.0,33.0855,33.0928,33.0709,33.0855,57200.0
2014-08-20 12:10:00,45.27,45.28,45.25,45.26,90700.0,33.0855,33.0928,33.0709,33.0782,90700.0
2014-08-20 12:20:00,45.27,45.28,45.26,45.28,81800.0,33.0855,33.0928,33.0782,33.0928,81800.0
2014-08-20 12:30:00,45.27,45.28,45.26,45.27,93700.0,33.0855,33.0928,33.0782,33.0855,93700.0
2014-08-20 12:40:00,45.27,45.28,45.26,45.27,76600.0,33.0855,33.0928,33.0782,33.0855,76600.0
2014-08-20 12:50:00,45.27,45.29,45.26,45.28,119900.0,33.0855,33.1001,33.0782,33.0928,119900.0
2014-08-20 13:00:00,45.29,45.32,45.28,45.31,89200.0,33.1001,33.122,33.0928,33.1147,89200.0
2014-08-20 13:10:00,45.3,45.32,45.29,45.3,203400.0,33.1074,33.122,33.1001,33.1074,203400.0
2014-08-20 13:20:00,45.3,45.33,45.3,45.31,71300.0,33.1074,33.1294,33.1074,33.1147,71300.0
2014-08-20 13:30:00,45.31,45.33,45.3,45.3,77200.0,33.1147,33.1294,33.1074,33.1074,77200.0
2014-08-20 13:40:00,45.3,45.32,45.29,45.3,75000.0,33.1074,33.122,33.1001,33.1074,75000.0
2014-08-20 13:50:00,45.3,45.3,45.27,45.27,98200.0,33.1074,33.1074,33.0855,33.0855,98200.0
2014-08-20 14:00:00,45.27,45.27,45.11,45.12,416300.0,33.0855,33.0855,32.9686,32.9759,416300.0
2014-08-20 14:10:00,45.12,45.15,45.06,45.09,435500.0,32.9759,32.9978,32.932,32.954,435500.0
2014-08-20 14:20:00,45.09,45.16,45.09,45.16,168700.0,32.954,33.0051,32.954,33.0051,168700.0
2014-08-20 14:30:00,45.16,45.25,45.16,45.24,168100.0,33.0051,33.0709,33.0051,33.0636,168100.0
2014-08-20 14:40:00,45.23,45.26,45.2,45.26,146400.0,33.0563,33.0782,33.0343,33.0782,146400.0
2014-08-20 14:50:00,45.25,45.27,45.25,45.26,275600.0,33.0709,33.0855,33.0709,33.0782,275600.0
2014-08-20 15:00:00,45.27,45.29,45.25,45.27,111900.0,33.0855,33.1001,33.0709,33.0855,111900.0
2014-08-20 15:10:00,45.27,45.29,45.24,45.27,118000.0,33.0855,33.1001,33.0636,33.0855,118000.0
2014-08-20 15:20:00,45.28,45.28,45.24,45.26,140400.0,33.0928,33.0928,33.0636,33.0782,140400.0
2014-08-20 15:30:00,45.26,45.29,45.25,45.29,135300.0,33.0782,33.1001,33.0709,33.1001,135300.0
2014-08-20 15:40:00,45.29,45.31,45.26,45.26,121300.0,33.1001,33.1147,33.0782,33.0782,121300.0
2014-08-20 15:50:00,45.26,45.28,45.22,45.24,431000.0,33.0782,33.0928,33.049,33.0636,431000.0
2014-08-21 09:30:00,45.24,45.25,45.18,45.22,479300.0,33.0636,33.0709,33.0197,33.049,479300.0
2014-08-21 09:40:00,45.22,45.27,45.22,45.25,356800.0,33.049,33.0855,33.049,33.0709,356800.0
2014-08-21 09:50:00,45.26,45.32,45.25,45.29,235900.0,33.0782,33.122,33.0709,33.1001,235900.0
2014-08-21 10:00:00,45.29,45.29,45.24,45.26,229900.0,33.1001,33.1001,33.0636,33.0782,229900.0
2014-08-21 10:10:00,45.26,45.28,45.24,45.28,114100.0,33.0782,33.0928,33.0636,33.0928,114100.0
2014-08-21 10:20:00,45.27,45.29,45.24,45.25,190800.0,33.0855,33.1001,33.0636,33.0709,190800.0
2014-08-21 10:30:00,45.25,45.3,45.25,45.29,226200.0,33.0709,33.1074,33.0709,33.1001,226200.0
2014-08-21 10:40:00,45.3,45.3,45.23,45.23,285200.0,33.1074,33.1074,33.0563,33.0563,285200.0
2014-08-21 10:50:00,45.23,45.27,45.23,45.25,147900.0,33.0563,33.0855,33.0563,33.0709,147900.0
2014-08-21 11:00:00,45.25,45.26,45.24,45.24,94500.0,33.0709,33.0782,33.0636,33.0636,94500.0
2014-08-21 11:10:00,45.23,45.24,45.18,45.18,99800.0,33.0563,33.0636,33.0197,33.0197,99800.0
2014-08-21 11:20:00,45.18,45.18,45.11,45.11,98600.0,33.0197,33.0197,32.9686,32.9686,98600.0
2014-08-21 11:30:00,45.12,45.15,45.11,45.14,107200.0,32.9759,32.9978,32.9686,32.9905,107200.0
2014-08-21 11:40:00,45.13,45.17,45.13,45.16,150700.0,32.9832,33.0124,32.9832,33.0051,150700.0
2014-08-21 11:50:00,45.17,45.19,45.16,45.17,115400.0,33.0124,33.027,33.0051,33.0124,115400.0
2014-08-21 12:00:00,45.17,45.19,45.16,45.17,121500.0,33.0124,33.027,33.0051,33.0124,121500.0
2014-08-21 12:10:00,45.17,45.2,45.16,45.2,92100.0,33.0124,33.0343,33.0051,33.0343,92100.0
2014-08-21 12:20:00,45.2,45.22,45.19,45.2,96700.0,33.0343,33.049,33.027,33.0343,96700.0
2014-08-21 12:30:00,45.2,45.21,45.19,45.2,54100.0,33.0343,33.0417,33.027,33.0343,54100.0
2014-08-21 12:40:00,45.21,45.23,45.2,45.22,718300.0,33.0417,33.0563,33.0343,33.049,718300.0
2014-08-21 12:50:00,45.22,45.22,45.19,45.2,209000.0,33.049,33.049,33.027,33.0343,209000.0
2014-08-21 13:00:00,45.19,45.2,45.18,45.18,197900.0,33.027,33.0343,33.0197,33.0197,197900.0
2014-08-21 13:10:00,45.19,45.25,45.18,45.25,191400.0,33.027,33.0709,33.0197,33.0709,191400.0
2014-08-21 13:20:00,45.24,45.25,45.22,45.24,87100.0,33.0636,33.0709,33.049,33.0636,87100.0
2014-08-21 13:30:00,45.23,45.24,45.22,45.22,160700.0,33.0563,33.0636,33.049,33.049,160700.0
2014-08-21 13:40:00,45.23,45.25,45.23,45.24,149800.0,33.0563,33.0709,33.0563,33.0636,149800.0
2014-08-21 13:50:00,45.25,45.25,45.22,45.23,134200.0,33.0709,33.0709,33.049,33.0563,134200.0
2014-08-21 14:00:00,45.23,45.24,45.22,45.23,192700.0,33.0563,33.0636,33.049,33.0563,192700.0
2014-08-21 14:10:00,45.23,45.24,45.22,45.23,338600.0,33.0563,33.0636,33.049,33.0563,338600.0
2014-08-21 14:20:00,45.22,45.24,45.21,45.22,169100.0,33.049,33.0636,33.0417,33.049,169100.0
2014-08-21 14:30:00,45.22,45.22,45.21,45.21,53400.0,33.049,33.049,33.0417,33.0417,53400.0
2014-08-21 14:40:00,45.21,45.22,45.2,45.2,160300.0,33.0417,33.049,33.0343,33.0343,160300.0
2014-08-21 14:50:00,45.21,45.22,45.2,45.21,126500.0,33.0417,33.049,33.0343,33.0417,126500.0
2014-08-21 15:00:00,45.21,45.22,45.18,45.19,344400.0,33.0417,33.049,33.0197,33.027,344400.0
2014-08-21 15:10:00,45.19,45.2,45.18,45.19,197900.0,33.027,33.0343,33.0197,33.027,197900.0
2014-08-21 15:20:00,45.19,45.21,45.18,45.2,145400.0,33.027,33.0417,33.0197,33.0343,145400.0
2014-08-21 15:30:00,45.2,45.21,45.18,45.19,523800.0,33.0343,33.0417,33.0197,33.027,523800.0
2014-08-21 15:40:00,45.18,45.21,45.18,45.19,163100.0,33.0197,33.0417,33.0197,33.027,163100.0
2014-08-21 15:50:00,45.19,45.19,45.14,45.19,448000.0,33.027,33.027,32.9905,33.027,448000.0
2014-08-22 09:30:00,45.21,45.24,45.14,45.17,453300.0,33.0417,33.0636,32.9905,33.0124,453300.0
2014-08-22 09:40:00,45.17,45.18,45.14,45.17,89000.0,33.0124,33.0197,32.9905,33.0124,89000.0
2014-08-22 09:50:00,45.17,45.23,45.16,45.23,143800.0,33.0124,33.0563,33.0051,33.0563,143800.0
2014-08-22 10:00:00,45.22,45.25,45.17,45.21,706800.0,33.049,33.0709,33.0124,33.0417,706800.0
2014-08-22 10:10:00,45.22,45.22,45.14,45.15,472300.0,33.049,33.049,32.9905,32.9978,472300.0
2014-08-22 10:20:00,45.16,45.17,45.11,45.16,245000.0,33.0051,33.0124,32.9686,33.0051,245000.0
2014-08-22 10:30:00,45.16,45.19,45.12,45.13,170800.0,33.0051,33.027,32.9759,32.9832,170800.0
2014-08-22 10:40:00,45.13,45.13,45.02,45.04,234000.0,32.9832,32.9832,32.9028,32.9174,234000.0
2014-08-22 10:50:00,45.05,45.05,44.89,44.89,594300.0,32.9247,32.9247,32.8078,32.8078,594300.0
2014-08-22 11:00:00,44.89,44.99,44.87,44.98,588800.0,32.8078,32.8809,32.7932,32.8736,588800.0
2014-08-22 11:10:00,44.99,44.99,44.95,44.98,347600.0,32.8809,32.8809,32.8516,32.8736,347600.0
2014-08-22 11:20:00,44.98,45.05,44.97,45.03,273100.0,32.8736,32.9247,32.8662,32.9101,273100.0
2014-08-22 11:30:00,45.03,45.03,44.96,44.98,222600.0,32.9101,32.9101,32.8589,32.8736,222600.0
2014-08-22 11:40:00,44.97,44.99,44.94,44.95,311300.0,32.8662,32.8809,32.8443,32.8516,311300.0
2014-08-22 11:50:00,44.95,44.98,44.95,44.97,133000.0,32.8516,32.8736,32.8516,32.8662,133000.0
2014-08-22 12:00:00,44.97,44.99,44.96,44.96,47800.0,32.8662,32.8809,32.8589,32.8589,47800.0
2014-08-22 12:10:00,44.97,45.0,44.96,44.99,103400.0,32.8662,32.8882,32.8589,32.8809,103400.0
2014-08-22 12:20:00,44.99,45.02,44.98,45.02,67200.0,32.8809,32.9028,32.8736,32.9028,67200.0
2014-08-22 12:30:00,45.02,45.03,44.99,45.0,52700.0,32.9028,32.9101,32.8809,32.8882,52700.0
2014-08-22 12:40:00,45.0,45.0,44.96,44.98,71300.0,32.8882,32.8882,32.8589,32.8736,71300.0
2014-08-22 12:50:00,44.98,44.99,44.96,44.96,66400.0,32.8736,32.8809,32.8589,32.8589,66400.0
2014-08-22 13:00:00,44.96,44.99,44.96,44.98,44000.0,32.8589,32.8809,32.8589,32.8736,44000.0
2014-08-22 13:10:00,44.97,45.0,44.97,44.99,33000.0,32.8662,32.8882,32.8662,32.8809,33000.0
2014-08-22 13:20:00,44.98,45.0,44.98,44.99,95200.0,32.8736,32.8882,32.8736,32.8809,95200.0
2014-08-22 13:30:00,44.99,45.05,44.99,45.05,84500.0,32.8809,32.9247,32.8809,32.9247,84500.0
2014-08-22 13:40:00,45.05,45.07,45.04,45.05,82900.0,32.9247,32.9393,32.9174,32.9247,82900.0
2014-08-22 13:50:00,45.05,45.05,45.02,45.03,63200.0,32.9247,32.9247,32.9028,32.9101,63200.0
2014-08-22 14:00:00,45.03,45.04,45.0,45.01,99000.0,32.9101,32.9174,32.8882,32.8955,99000.0
2014-08-22 14:10:00,45.01,45.03,45.0,45.02,100800.0,32.8955,32.9101,32.8882,32.9028,100800.0
2014-08-22 14:20:00,45.01,45.02,45.0,45.0,71100.0,32.8955,32.9028,32.8882,32.8882,71100.0
2014-08-22 14:30:00,45.0,45.03,44.98,45.01,115900.0,32.8882,32.9101,32.8736,32.8955,115900.0
2014-08-22 14:40:00,45.01,45.03,45.0,45.02,119500.0,32.8955,32.9101,32.8882,32.9028,119500.0
2014-08-22 14:50:00,45.02,45.04,45.0,45.01,69700.0,32.9028,32.9174,32.8882,32.8955,69700.0
2014-08-22 15:00:00,45.01,45.05,45.0,45.05,67600.0,32.8955,32.9247,32.8882,32.9247,67600.0
2014-08-22 15:10:00,45.05,45.05,45.02,45.04,92100.0,32.9247,32.9247,32.9028,32.9174,92100.0
2014-08-22 15:20:00,45.03,45.04,45.02,45.03,56300.0,32.9101,32.9174,32.9028,32.9101,56300.0
2014-08-22 15:30:00,45.02,45.03,44.99,45.02,269000.0,32.9028,32.9101,32.8809,32.9028,269000.0
2014-08-22 15:40:00,45.01,45.03,44.98,44.99,151500.0,32.8955,32.9101,32.8736,32.8809,151500.0
2014-08-22 15:50:00,44.99,45.02,44.99,45.0,371200.0,32.8809,32.9028,32.8809,32.8882,371200.0
2014-08-25 09:30:00,45.12,45.21,45.09,45.13,252500.0,32.9759,33.0417,32.954,32.9832,252500.0
2014-08-25 09:40:00,45.14,45.16,45.1,45.16,202200.0,32.9905,33.0051,32.9613,33.0051,202200.0
2014-08-25 09:50:00,45.16,45.17,45.13,45.14,282900.0,33.0051,33.0124,32.9832,32.9905,282900.0
2014-08-25 10:00:00,45.15,45.2,45.13,45.19,204700.0,32.9978,33.0343,32.9832,33.027,204700.0
2014-08-25 10:10:00,45.19,45.2,45.16,45.18,80800.0,33.027,33.0343,33.0051,33.0197,80800.0
2014-08-25 10:20:00,45.18,45.2,45.17,45.2,53200.0,33.0197,33.0343,33.0124,33.0343,53200.0
2014-08-25 10:30:00,45.2,45.23,45.19,45.23,136200.0,33.0343,33.0563,33.027,33.0563,136200.0
2014-08-25 10:40:00,45.23,45.26,45.22,45.24,144300.0,33.0563,33.0782,33.049,33.0636,144300.0
2014-08-25 10:50:00,45.24,45.27,45.23,45.27,125500.0,33.0636,33.0855,33.0563,33.0855,125500.0
2014-08-25 11:00:00,45.27,45.27,45.23,45.23,84400.0,33.0855,33.0855,33.0563,33.0563,84400.0
2014-08-25 11:10:00,45.24,45.24,45.21,45.22,99000.0,33.0636,33.0636,33.0417,33.049,99000.0
2014-08-25 11:20:00,45.22,45.24,45.21,45.23,52000.0,33.049,33.0636,33.0417,33.0563,52000.0
2014-08-25 11:30:00,45.23,45.25,45.22,45.24,103100.0,33.0563,33.0709,33.049,33.0636,103100.0
2014-08-25 11:40:00,45.23,45.25,45.23,45.25,38500.0,33.0563,33.0709,33.0563,33.0709,38500.0
2014-08-25 11:50:00,45.25,45.25,45.23,45.24,106700.0,33.0709,33.0709,33.0563,33.0636,106700.0
2014-08-25 12:00:00,45.25,45.25,45.22,45.22,89000.0,33.0709,33.0709,33.049,33.049,89000.0
2014-08-25 12:10:00,45.22,45.25,45.22,45.24,154800.0,33.049,33.0709,33.049,33.0636,154800.0
2014-08-25 12:20:00,45.24,45.25,45.2,45.2,148300.0,33.0636,33.0709,33.0343,33.0343,148300.0
2014-08-25 12:30:00,45.2,45.22,45.18,45.19,81800.0,33.0343,33.049,33.0197,33.027,81800.0
2014-08-25 12:40:00,45.2,45.22,45.19,45.21,96200.0,33.0343,33.049,33.027,33.0417,96200.0
2014-08-25 12:50:00,45.21,45.22,45.2,45.21,117100.0,33.0417,33.049,33.0343,33.0417,117100.0
2014-08-25 13:00:00,45.22,45.23,45.2,45.23,157900.0,33.049,33.0563,33.0343,33.0563,157900.0
2014-08-25 13:10:00,45.23,45.24,45.22,45.23,104600.0,33.0563,33.0636,33.049,33.0563,104600.0
2014-08-25 13:20:00,45.23,45.25,45.23,45.25,116200.0,33.0563,33.0709,33.0563,33.0709,116200.0
2014-08-25 13:30:00,45.25,45.26,45.24,45.26,147600.0,33.0709,33.0782,33.0636,33.0782,147600.0
2014-08-25 13:40:00,45.25,45.26,45.25,45.25,136700.0,33.0709,33.0782,33.0709,33.0709,136700.0
2014-08-25 13:50:00,45.25,45.27,45.24,45.27,75900.0,33.0709,33.0855,33.0636,33.0855,75900.0
2014-08-25 14:00:00,45.27,45.28,45.25,45.26,95100.0,33.0855,33.0928,33.0709,33.0782,95100.0
2014-08-25 14:10:00,45.26,45.27,45.25,45.27,99300.0,33.0782,33.0855,33.0709,33.0855,99300.0
2014-08-25 14:20:00,45.27,45.29,45.26,45.29,299000.0,33.0855,33.1001,33.0782,33.1001,299000.0
2014-08-25 14:30:00,45.28,45.31,45.28,45.3,167200.0,33.0928,33.1147,33.0928,33.1074,167200.0
2014-08-25 14:40:00,45.3,45.32,45.3,45.32,153200.0,33.1074,33.122,33.1074,33.122,153200.0
2014-08-25 14:50:00,45.32,45.33,45.31,45.33,138400.0,33.122,33.1294,33.1147,33.1294,138400.0
2014-08-25 15:00:00,45.32,45.34,45.32,45.34,145100.0,33.122,33.1367,33.122,33.1367,145100.0
2014-08-25 15:10:00,45.34,45.35,45.33,45.35,131600.0,33.1367,33.144,33.1294,33.144,131600.0
2014-08-25 15:20:00,45.35,45.36,45.34,45.36,196900.0,33.144,33.1513,33.1367,33.1513,196900.0
2014-08-25 15:30:00,45.36,45.38,45.35,45.38,164700.0,33.1513,33.1659,33.144,33.1659,164700.0
2014-08-25 15:40:00,45.38,45.39,45.37,45.37,159900.0,33.1659,33.1732,33.1586,33.1586,159900.0
2014-08-25 15:50:00,45.37,45.38,45.35,45.38,497400.0,33.1586,33.1659,33.144,33.1659,497400.0
2014-08-26 09:30:00,45.41,45.46,45.41,45.46,338600.0,33.1878,33.2244,33.1878,33.2244,338600.0
2014-08-26 09:40:00,45.46,45.51,45.44,45.51,184000.0,33.2244,33.2609,33.2097,33.2609,184000.0
2014-08-26 09:50:00,45.51,45.55,45.5,45.55,125900.0,33.2609,33.2901,33.2536,33.2901,125900.0
2014-08-26 10:00:00,45.54,45.55,45.51,45.53,132500.0,33.2828,33.2901,33.2609,33.2755,132500.0
2014-08-26 10:10:00,45.53,45.54,45.51,45.52,80900.0,33.2755,33.2828,33.2609,33.2682,80900.0
2014-08-26 10:20:00,45.52,45.54,45.5,45.52,265500.0,33.2682,33.2828,33.2536,33.2682,265500.0
2014-08-26 10:30:00,45.53,45.53,45.5,45.5,115600.0,33.2755,33.2755,33.2536,33.2536,115600.0
2014-08-26 10:40:00,45.5,45.54,45.49,45.51,163300.0,33.2536,33.2828,33.2463,33.2609,163300.0
2014-08-26 10:50:00,45.51,45.52,45.49,45.5,115700.0,33.2609,33.2682,33.2463,33.2536,115700.0
2014-08-26 11:00:00,45.5,45.5,45.46,45.48,68500.0,33.2536,33.2536,33.2244,33.239,68500.0
2014-08-26 11:10:00,45.48,45.51,45.48,45.49,118100.0,33.239,33.2609,33.239,33.2463,118100.0
2014-08-26 11:20:00,45.48,45.53,45.47,45.53,323900.0,33.239,33.2755,33.2317,33.2755,323900.0
2014-08-26 11:30:00,45.52,45.53,45.5,45.52,159700.0,33.2682,33.2755,33.2536,33.2682,159700.0
2014-08-26 11:40:00,45.52,45.55,45.51,45.54,558300.0,33.2682,33.2901,33.2609,33.2828,558300.0
2014-08-26 11:50:00,45.55,45.55,45.52,45.52,147900.0,33.2901,33.2901,33.2682,33.2682,147900.0
2014-08-26 12:00:00,45.52,45.57,45.51,45.55,869900.0,33.2682,33.3048,33.2609,33.2901,869900.0
2014-08-26 12:10:00,45.55,45.57,45.55,45.56,114600.0,33.2901,33.3048,33.2901,33.2975,114600.0
2014-08-26 12:20:00,45.57,45.59,45.57,45.58,152900.0,33.3048,33.3194,33.3048,33.3121,152900.0
2014-08-26 12:30:00,45.58,45.6,45.58,45.59,68200.0,33.3121,33.3267,33.3121,33.3194,68200.0
2014-08-26 12:40:00,45.6,45.6,45.53,45.54,222900.0,33.3267,33.3267,33.2755,33.2828,222900.0
2014-08-26 12:50:00,45.53,45.55,45.51,45.53,68000.0,33.2755,33.2901,33.2609,33.2755,68000.0
2014-08-26 13:00:00,45.54,45.55,45.51,45.52,219100.0,33.2828,33.2901,33.2609,33.2682,219100.0
2014-08-26 13:10:00,45.52,45.55,45.51,45.54,143100.0,33.2682,33.2901,33.2609,33.2828,143100.0
2014-08-26 13:20:00,45.55,45.55,45.52,45.53,134700.0,33.2901,33.2901,33.2682,33.2755,134700.0
2014-08-26 13:30:00,45.53,45.55,45.51,45.52,204200.0,33.2755,33.2901,33.2609,33.2682,204200.0
2014-08-26 13:40:00,45.52,45.52,45.49,45.5,73100.0,33.2682,33.2682,33.2463,33.2536,73100.0
2014-08-26 13:50:00,45.51,45.55,45.49,45.54,178000.0,33.2609,33.2901,33.2463,33.2828,178000.0
2014-08-26 14:00:00,45.55,45.56,45.53,45.56,159600.0,33.2901,33.2975,33.2755,33.2975,159600.0
2014-08-26 14:10:00,45.55,45.59,45.55,45.58,119600.0,33.2901,33.3194,33.2901,33.3121,119600.0
2014-08-26 14:20:00,45.58,45.59,45.57,45.58,96100.0,33.3121,33.3194,33.3048,33.3121,96100.0
2014-08-26 14:30:00,45.58,45.59,45.57,45.58,172000.0,33.3121,33.3194,33.3048,33.3121,172000.0
2014-08-26 14:40:00,45.58,45.62,45.58,45.62,97900.0,33.3121,33.3413,33.3121,33.3413,97900.0
2014-08-26 14:50:00,45.62,45.63,45.59,45.59,124500.0,33.3413,33.3486,33.3194,33.3194,124500.0
2014-08-26 15:00:00,45.59,45.6,45.59,45.59,73800.0,33.3194,33.3267,33.3194,33.3194,73800.0
2014-08-26 15:10:00,45.59,45.6,45.57,45.57,73000.0,33.3194,33.3267,33.3048,33.3048,73000.0
2014-08-26 15:20:00,45.58,45.59,45.54,45.55,94500.0,33.3121,33.3194,33.2828,33.2901,94500.0
2014-08-26 15:30:00,45.55,45.58,45.54,45.58,153300.0,33.2901,33.3121,33.2828,33.3121,153300.0
2014-08-26 15:40:00,45.57,45.64,45.57,45.6,294200.0,33.3048,33.3559,33.3048,33.3267,294200.0
2014-08-26 15:50:00,45.6,45.62,45.59,45.61,506000.0,33.3267,33.3413,33.3194,33.334,506000.0
2014-08-27 09:30:00,45.7,45.71,45.65,45.65,561900.0,33.3998,33.4071,33.3632,33.3632,561900.0
2014-08-27 09:40:00,45.65,45.65,45.62,45.63,130800.0,33.3632,33.3632,33.3413,33.3486,130800.0
2014-08-27 09:50:00,45.63,45.68,45.63,45.64,161800.0,33.3486,33.3852,33.3486,33.3559,161800.0
2014-08-27 10:00:00,45.65,45.68,45.63,45.67,135000.0,33.3632,33.3852,33.3486,33.3778,135000.0
2014-08-27 10:10:00,45.66,45.69,45.63,45.66,198000.0,33.3705,33.3925,33.3486,33.3705,198000.0
2014-08-27 10:20:00,45.65,45.67,45.64,45.64,113400.0,33.3632,33.3778,33.3559,33.3559,113400.0
2014-08-27 10:30:00,45.64,45.67,45.64,45.64,145700.0,33.3559,33.3778,33.3559,33.3559,145700.0
2014-08-27 10:40:00,45.64,45.7,45.64,45.7,137300.0,33.3559,33.3998,33.3559,33.3998,137300.0
2014-08-27 10:50:00,45.7,45.72,45.69,45.7,114100.0,33.3998,33.4144,33.3925,33.3998,114100.0
2014-08-27 11:00:00,45.7,45.72,45.69,45.71,67100.0,33.3998,33.4144,33.3925,33.4071,67100.0
2014-08-27 11:10:00,45.71,45.73,45.7,45.73,72700.0,33.4071,33.4217,33.3998,33.4217,72700.0
2014-08-27 11:20:00,45.73,45.73,45.69,45.69,71100.0,33.4217,33.4217,33.3925,33.3925,71100.0
2014-08-27 11:30:00,45.69,45.7,45.66,45.69,419300.0,33.3925,33.3998,33.3705,33.3925,419300.0
2014-08-27 11:40:00,45.69,45.69,45.66,45.69,57100.0,33.3925,33.3925,33.3705,33.3925,57100.0
2014-08-27 11:50:00,45.69,45.7,45.67,45.7,539300.0,33.3925,33.3998,33.3778,33.3998,539300.0
2014-08-27 12:00:00,45.7,45.71,45.68,45.68,121700.0,33.3998,33.4071,33.3852,33.3852,121700.0
2014-08-27 12:10:00,45.68,45.69,45.67,45.69,79400.0,33.3852,33.3925,33.3778,33.3925,79400.0
2014-08-27 12:20:00,45.68,45.74,45.68,45.73,83600.0,33.3852,33.429,33.3852,33.4217,83600.0
2014-08-27 12:30:00,45.73,45.75,45.72,45.73,70800.0,33.4217,33.4363,33.4144,33.4217,70800.0
2014-08-27 12:40:00,45.72,45.78,45.72,45.76,75900.0,33.4144,33.4582,33.4144,33.4436,75900.0
2014-08-27 12:50:00,45.75,45.76,45.75,45.75,50400.0,33.4363,33.4436,33.4363,33.4363,50400.0
2014-08-27 13:00:00,45.76,45.77,45.75,45.77,111200.0,33.4436,33.4509,33.4363,33.4509,111200.0
2014-08-27 13:10:00,45.76,45.77,45.76,45.76,58300.0,33.4436,33.4509,33.4436,33.4436,58300.0
2014-08-27 13:20:00,45.76,45.77,45.75,45.76,60700.0,33.4436,33.4509,33.4363,33.4436,60700.0
2014-08-27 13:30:00,45.76,45.77,45.74,45.75,78700.0,33.4436,33.4509,33.429,33.4363,78700.0
2014-08-27 13:40:00,45.75,45.77,45.74,45.75,74100.0,33.4363,33.4509,33.429,33.4363,74100.0
2014-08-27 13:50:00,45.75,45.77,45.75,45.77,39900.0,33.4363,33.4509,33.4363,33.4509,39900.0
2014-08-27 14:00:00,45.78,45.78,45.75,45.75,114900.0,33.4582,33.4582,33.4363,33.4363,114900.0
2014-08-27 14:10:00,45.75,45.76,45.75,45.76,148700.0,33.4363,33.4436,33.4363,33.4436,148700.0
2014-08-27 14:20:00,45.75,45.76,45.73,45.74,138100.0,33.4363,33.4436,33.4217,33.429,138100.0
2014-08-27 14:30:00,45.73,45.75,45.73,45.75,175100.0,33.4217,33.4363,33.4217,33.4363,175100.0
2014-08-27 14:40:00,45.75,45.75,45.73,45.74,117500.0,33.4363,33.4363,33.4217,33.429,117500.0
2014-08-27 14:50:00,45.74,45.75,45.71,45.71,92400.0,33.429,33.4363,33.4071,33.4071,92400.0
2014-08-27 15:00:00,45.71,45.72,45.69,45.71,94100.0,33.4071,33.4144,33.3925,33.4071,94100.0
2014-08-27 15:10:00,45.71,45.74,45.71,45.73,91800.0,33.4071,33.429,33.4071,33.4217,91800.0
2014-08-27 15:20:00,45.73,45.79,45.73,45.78,223900.0,33.4217,33.4655,33.4217,33.4582,223900.0
2014-08-27 15:30:00,45.79,45.81,45.78,45.81,147100.0,33.4655,33.4802,33.4582,33.4802,147100.0
2014-08-27 15:40:00,45.81,45.83,45.8,45.83,299600.0,33.4802,33.4948,33.4729,33.4948,299600.0
2014-08-27 15:50:00,45.83,45.86,45.83,45.84,405200.0,33.4948,33.5167,33.4948,33.5021,405200.0
2014-08-28 09:30:00,45.23,45.32,45.2,45.3,663800.0,33.0563,33.122,33.0343,33.1074,663800.0
2014-08-28 09:40:00,45.3,45.31,45.27,45.31,222600.0,33.1074,33.1147,33.0855,33.1147,222600.0
2014-08-28 09:50:00,45.31,45.36,45.3,45.35,164600.0,33.1147,33.1513,33.1074,33.144,164600.0
2014-08-28 10:00:00,45.34,45.35,45.29,45.32,141200.0,33.1367,33.144,33.1001,33.122,141200.0
2014-08-28 10:10:00,45.32,45.32,45.25,45.26,125300.0,33.122,33.122,33.0709,33.0782,125300.0
2014-08-28 10:20:00,45.26,45.33,45.26,45.31,109100.0,33.0782,33.1294,33.0782,33.1147,109100.0
2014-08-28 10:30:00,45.3,45.32,45.27,45.28,142500.0,33.1074,33.122,33.0855,33.0928,142500.0
2014-08-28 10:40:00,45.27,45.34,45.27,45.32,94300.0,33.0855,33.1367,33.0855,33.122,94300.0
2014-08-28 10:50:00,45.33,45.35,45.31,45.31,129000.0,33.1294,33.144,33.1147,33.1147,129000.0
2014-08-28 11:00:00,45.32,45.32,45.26,45.26,148200.0,33.122,33.122,33.0782,33.0782,148200.0
2014-08-28 11:10:00,45.26,45.27,45.21,45.22,111300.0,33.0782,33.0855,33.0417,33.049,111300.0
2014-08-28 11:20:00,45.22,45.24,45.21,45.23,109600.0,33.049,33.0636,33.0417,33.0563,109600.0
2014-08-28 11:30:00,45.23,45.26,45.22,45.25,93300.0,33.0563,33.0782,33.049,33.0709,93300.0
2014-08-28 11:40:00,45.24,45.27,45.24,45.26,58200.0,33.0636,33.0855,33.0636,33.0782,58200.0
2014-08-28 11:50:00,45.25,45.27,45.25,45.25,87300.0,33.0709,33.0855,33.0709,33.0709,87300.0
2014-08-28 12:00:00,45.24,45.26,45.23,45.25,164500.0,33.0636,33.0782,33.0563,33.0709,164500.0
2014-08-28 12:10:00,45.26,45.31,45.25,45.3,97300.0,33.0782,33.1147,33.0709,33.1074,97300.0
2014-08-28 12:20:00,45.3,45.31,45.29,45.3,54600.0,33.1074,33.1147,33.1001,33.1074,54600.0
2014-08-28 12:30:00,45.31,45.32,45.3,45.31,24400.0,33.1147,33.122,33.1074,33.1147,24400.0
2014-08-28 12:40:00,45.31,45.33,45.3,45.33,28900.0,33.1147,33.1294,33.1074,33.1294,28900.0
2014-08-28 12:50:00,45.32,45.35,45.32,45.33,74400.0,33.122,33.144,33.122,33.1294,74400.0
2014-08-28 13:00:00,45.34,45.34,45.31,45.32,94400.0,33.1367,33.1367,33.1147,33.122,94400.0
2014-08-28 13:10:00,45.32,45.34,45.31,45.33,71500.0,33.122,33.1367,33.1147,33.1294,71500.0
2014-08-28 13:20:00,45.33,45.37,45.33,45.37,80700.0,33.1294,33.1586,33.1294,33.1586,80700.0
2014-08-28 13:30:00,45.37,45.4,45.36,45.39,105800.0,33.1586,33.1805,33.1513,33.1732,105800.0
2014-08-28 13:40:00,45.4,45.42,45.39,45.42,93200.0,33.1805,33.1951,33.1732,33.1951,93200.0
2014-08-28 13:50:00,45.41,45.42,45.4,45.4,32500.0,33.1878,33.1951,33.1805,33.1805,32500.0
2014-08-28 14:00:00,45.4,45.41,45.39,45.41,68800.0,33.1805,33.1878,33.1732,33.1878,68800.0
2014-08-28 14:10:00,45.41,45.43,45.4,45.42,78200.0,33.1878,33.2024,33.1805,33.1951,78200.0
2014-08-28 14:20:00,45.41,45.42,45.4,45.41,67300.0,33.1878,33.1951,33.1805,33.1878,67300.0
2014-08-28 14:30:00,45.41,45.43,45.4,45.43,69800.0,33.1878,33.2024,33.1805,33.2024,69800.0
2014-08-28 14:40:00,45.43,45.43,45.41,45.41,57900.0,33.2024,33.2024,33.1878,33.1878,57900.0
2014-08-28 14:50:00,45.41,45.42,45.4,45.4,77100.0,33.1878,33.1951,33.1805,33.1805,77100.0
2014-08-28 15:00:00,45.39,45.4,45.38,45.39,79200.0,33.1732,33.1805,33.1659,33.1732,79200.0
2014-08-28 15:10:00,45.39,45.39,45.38,45.38,104100.0,33.1732,33.1732,33.1659,33.1659,104100.0
2014-08-28 15:20:00,45.39,45.41,45.39,45.41,117100.0,33.1732,33.1878,33.1732,33.1878,117100.0
2014-08-28 15:30:00,45.4,45.42,45.39,45.41,102900.0,33.1805,33.1951,33.1732,33.1878,102900.0
2014-08-28 15:40:00,45.42,45.43,45.41,45.42,144600.0,33.1951,33.2024,33.1878,33.1951,144600.0
2014-08-28 15:50:00,45.43,45.43,45.4,45.42,508600.0,33.2024,33.2024,33.1805,33.1951,508600.0
2014-08-29 09:30:00,45.47,45.5,45.46,45.47,357700.0,33.2317,33.2536,33.2244,33.2317,357700.0
2014-08-29 09:40:00,45.46,45.47,45.36,45.37,315000.0,33.2244,33.2317,33.1513,33.1586,315000.0
2014-08-29 09:50:00,45.36,45.39,45.34,45.37,251100.0,33.1513,33.1732,33.1367,33.1586,251100.0
2014-08-29 10:00:00,45.37,45.38,45.33,45.33,173700.0,33.1586,33.1659,33.1294,33.1294,173700.0
2014-08-29 10:10:00,45.33,45.33,45.28,45.31,275000.0,33.1294,33.1294,33.0928,33.1147,275000.0
2014-08-29 10:20:00,45.31,45.33,45.3,45.32,387700.0,33.1147,33.1294,33.1074,33.122,387700.0
2014-08-29 10:30:00,45.31,45.34,45.3,45.33,138400.0,33.1147,33.1367,33.1074,33.1294,138400.0
2014-08-29 10:40:00,45.33,45.34,45.32,45.33,131900.0,33.1294,33.1367,33.122,33.1294,131900.0
2014-08-29 10:50:00,45.33,45.34,45.33,45.34,146100.0,33.1294,33.1367,33.1294,33.1367,146100.0
2014-08-29 11:00:00,45.34,45.35,45.3,45.31,125200.0,33.1367,33.144,33.1074,33.1147,125200.0
2014-08-29 11:10:00,45.3,45.32,45.28,45.3,289900.0,33.1074,33.122,33.0928,33.1074,289900.0
2014-08-29 11:20:00,45.3,45.33,45.29,45.32,109400.0,33.1074,33.1294,33.1001,33.122,109400.0
2014-08-29 11:30:00,45.32,45.38,45.3,45.38,165900.0,33.122,33.1659,33.1074,33.1659,165900.0
2014-08-29 11:40:00,45.38,45.39,45.35,45.39,219000.0,33.1659,33.1732,33.144,33.1732,219000.0
2014-08-29 11:50:00,45.38,45.39,45.37,45.37,74600.0,33.1659,33.1732,33.1586,33.1586,74600.0
2014-08-29 12:00:00,45.38,45.39,45.35,45.36,98200.0,33.1659,33.1732,33.144,33.1513,98200.0
2014-08-29 12:10:00,45.36,45.36,45.34,45.35,117400.0,33.1513,33.1513,33.1367,33.144,117400.0
2014-08-29 12:20:00,45.35,45.37,45.33,45.34,130900.0,33.144,33.1586,33.1294,33.1367,130900.0
2014-08-29 12:30:00,45.34,45.34,45.3,45.32,117200.0,33.1367,33.1367,33.1074,33.122,117200.0
2014-08-29 12:40:00,45.31,45.34,45.31,45.34,55700.0,33.1147,33.1367,33.1147,33.1367,55700.0
2014-08-29 12:50:00,45.33,45.36,45.33,45.36,180500.0,33.1294,33.1513,33.1294,33.1513,180500.0
2014-08-29 13:00:00,45.35,45.36,45.34,45.35,132700.0,33.144,33.1513,33.1367,33.144,132700.0
2014-08-29 13:10:00,45.35,45.36,45.33,45.34,70300.0,33.144,33.1513,33.1294,33.1367,70300.0
2014-08-29 13:20:00,45.34,45.35,45.33,45.34,64300.0,33.1367,33.144,33.1294,33.1367,64300.0
2014-08-29 13:30:00,45.34,45.37,45.33,45.36,89300.0,33.1367,33.1586,33.1294,33.1513,89300.0
2014-08-29 13:40:00,45.36,45.38,45.36,45.37,147400.0,33.1513,33.1659,33.1513,33.1586,147400.0
2014-08-29 13:50:00,45.36,45.38,45.36,45.37,70600.0,33.1513,33.1659,33.1513,33.1586,70600.0
2014-08-29 14:00:00,45.37,45.39,45.37,45.39,89900.0,33.1586,33.1732,33.1586,33.1732,89900.0
2014-08-29 14:10:00,45.39,45.4,45.37,45.4,371300.0,33.1732,33.1805,33.1586,33.1805,371300.0
2014-08-29 14:20:00,45.39,45.39,45.36,45.37,127000.0,33.1732,33.1732,33.1513,33.1586,127000.0
2014-08-29 14:30:00,45.37,45.38,45.36,45.37,166600.0,33.1586,33.1659,33.1513,33.1586,166600.0
2014-08-29 14:40:00,45.37,45.37,45.35,45.36,187000.0,33.1586,33.1586,33.144,33.1513,187000.0
2014-08-29 14:50:00,45.36,45.37,45.34,45.35,72400.0,33.1513,33.1586,33.1367,33.144,72400.0
2014-08-29 15:00:00,45.34,45.37,45.34,45.35,396900.0,33.1367,33.1586,33.1367,33.144,396900.0
2014-08-29 15:10:00,45.34,45.38,45.34,45.37,153800.0,33.1367,33.1659,33.1367,33.1586,153800.0
2014-08-29 15:20:00,45.38,45.38,45.36,45.37,68100.0,33.1659,33.1659,33.1513,33.1586,68100.0
2014-08-29 15:30:00,45.37,45.39,45.36,45.39,334300.0,33.1586,33.1732,33.1513,33.1732,334300.0
2014-08-29 15:40:00,45.39,45.39,45.37,45.39,235700.0,33.1732,33.1732,33.1586,33.1732,235700.0
2014-08-29 15:50:00,45.39,45.4,45.37,45.39,1087000.0,33.1732,33.1805,33.1586,33.1732,1087000.0
2014-09-02 09:30:00,45.43,45.48,45.42,45.44,494700.0,33.2024,33.239,33.1951,33.2097,494700.0
2014-09-02 09:40:00,45.43,45.45,45.41,45.45,404600.0,33.2024,33.2171,33.1878,33.2171,404600.0
2014-09-02 09:50:00,45.45,45.46,45.4,45.43,199500.0,33.2171,33.2244,33.1805,33.2024,199500.0
2014-09-02 10:00:00,45.44,45.46,45.42,45.45,232300.0,33.2097,33.2244,33.1951,33.2171,232300.0
2014-09-02 10:10:00,45.46,45.47,45.41,45.41,244500.0,33.2244,33.2317,33.1878,33.1878,244500.0
2014-09-02 10:20:00,45.41,45.42,45.39,45.4,215800.0,33.1878,33.1951,33.1732,33.1805,215800.0
2014-09-02 10:30:00,45.4,45.41,45.37,45.41,404200.0,33.1805,33.1878,33.1586,33.1878,404200.0
2014-09-02 10:40:00,45.41,45.42,45.4,45.41,307100.0,33.1878,33.1951,33.1805,33.1878,307100.0
2014-09-02 10:50:00,45.41,45.43,45.41,45.43,142100.0,33.1878,33.2024,33.1878,33.2024,142100.0
2014-09-02 11:00:00,45.43,45.43,45.4,45.4,161200.0,33.2024,33.2024,33.1805,33.1805,161200.0
2014-09-02 11:10:00,45.4,45.41,45.34,45.35,322600.0,33.1805,33.1878,33.1367,33.144,322600.0
2014-09-02 11:20:00,45.36,45.37,45.33,45.37,202100.0,33.1513,33.1586,33.1294,33.1586,202100.0
2014-09-02 11:30:00,45.37,45.44,45.36,45.44,195600.0,33.1586,33.2097,33.1513,33.2097,195600.0
2014-09-02 11:40:00,45.43,45.45,45.4,45.41,267200.0,33.2024,33.2171,33.1805,33.1878,267200.0
2014-09-02 11:50:00,45.4,45.42,45.37,45.41,171600.0,33.1805,33.1951,33.1586,33.1878,171600.0
2014-09-02 12:00:00,45.41,45.43,45.4,45.42,238200.0,33.1878,33.2024,33.1805,33.1951,238200.0
2014-09-02 12:10:00,45.42,45.46,45.42,45.45,190200.0,33.1951,33.2244,33.1951,33.2171,190200.0
2014-09-02 12:20:00,45.45,45.48,45.44,45.45,271900.0,33.2171,33.239,33.2097,33.2171,271900.0
2014-09-02 12:30:00,45.45,45.45,45.41,45.42,183300.0,33.2171,33.2171,33.1878,33.1951,183300.0
2014-09-02 12:40:00,45.42,45.43,45.36,45.39,403900.0,33.1951,33.2024,33.1513,33.1732,403900.0
2014-09-02 12:50:00,45.38,45.4,45.38,45.39,170800.0,33.1659,33.1805,33.1659,33.1732,170800.0
2014-09-02 13:00:00,45.39,45.43,45.37,45.41,132000.0,33.1732,33.2024,33.1586,33.1878,132000.0
2014-09-02 13:10:00,45.42,45.43,45.41,45.42,72700.0,33.1951,33.2024,33.1878,33.1951,72700.0
2014-09-02 13:20:00,45.42,45.43,45.4,45.41,320900.0,33.1951,33.2024,33.1805,33.1878,320900.0
2014-09-02 13:30:00,45.42,45.43,45.4,45.42,114800.0,33.1951,33.2024,33.1805,33.1951,114800.0
2014-09-02 13:40:00,45.42,45.44,45.4,45.42,119600.0,33.1951,33.2097,33.1805,33.1951,119600.0
2014-09-02 13:50:00,45.42,45.46,45.41,45.45,141200.0,33.1951,33.2244,33.1878,33.2171,141200.0
2014-09-02 14:00:00,45.46,45.49,45.45,45.48,138300.0,33.2244,33.2463,33.2171,33.239,138300.0
2014-09-02 14:10:00,45.48,45.49,45.47,45.49,59700.0,33.239,33.2463,33.2317,33.2463,59700.0
2014-09-02 14:20:00,45.49,45.51,45.48,45.48,158800.0,33.2463,33.2609,33.239,33.239,158800.0
2014-09-02 14:30:00,45.48,45.5,45.45,45.46,119400.0,33.239,33.2536,33.2171,33.2244,119400.0
2014-09-02 14:40:00,45.47,45.5,45.47,45.48,171500.0,33.2317,33.2536,33.2317,33.239,171500.0
2014-09-02 14:50:00,45.49,45.5,45.48,45.48,64500.0,33.2463,33.2536,33.239,33.239,64500.0
2014-09-02 15:00:00,45.48,45.49,45.46,45.47,91500.0,33.239,33.2463,33.2244,33.2317,91500.0
2014-09-02 15:10:00,45.47,45.49,45.46,45.48,93000.0,33.2317,33.2463,33.2244,33.239,93000.0
2014-09-02 15:20:00,45.47,45.48,45.47,45.48,65600.0,33.2317,33.239,33.2317,33.239,65600.0
2014-09-02 15:30:00,45.48,45.48,45.46,45.47,83100.0,33.239,33.239,33.2244,33.2317,83100.0
2014-09-02 15:40:00,45.46,45.51,45.46,45.51,182000.0,33.2244,33.2609,33.2244,33.2609,182000.0
2014-09-02 15:50:00,45.51,45.52,45.48,45.5,269000.0,33.2609,33.2682,33.239,33.2536,269000.0
2014-09-03 09:30:00,46.4,46.4,46.25,46.26,888100.0,33.9114,33.9114,33.8017,33.809,888100.0
2014-09-03 09:40:00,46.26,46.3,46.24,46.24,642200.0,33.809,33.8383,33.7944,33.7944,642200.0
2014-09-03 09:50:00,46.25,46.3,46.24,46.3,264800.0,33.8017,33.8383,33.7944,33.8383,264800.0
2014-09-03 10:00:00,46.29,46.34,46.29,46.33,240300.0,33.831,33.8675,33.831,33.8602,240300.0
2014-09-03 10:10:00,46.33,46.35,46.28,46.3,160300.0,33.8602,33.8748,33.8237,33.8383,160300.0
2014-09-03 10:20:00,46.3,46.3,46.23,46.27,166700.0,33.8383,33.8383,33.7871,33.8164,166700.0
2014-09-03 10:30:00,46.26,46.26,46.22,46.25,189600.0,33.809,33.809,33.7798,33.8017,189600.0
2014-09-03 10:40:00,46.26,46.27,46.2,46.23,144100.0,33.809,33.8164,33.7652,33.7871,144100.0
2014-09-03 10:50:00,46.22,46.25,46.21,46.25,99300.0,33.7798,33.8017,33.7725,33.8017,99300.0
2014-09-03 11:00:00,46.25,46.28,46.24,46.26,170100.0,33.8017,33.8237,33.7944,33.809,170100.0
2014-09-03 11:10:00,46.25,46.28,46.25,46.26,672200.0,33.8017,33.8237,33.8017,33.809,672200.0
2014-09-03 11:20:00,46.26,46.27,46.19,46.19,321000.0,33.809,33.8164,33.7579,33.7579,321000.0
2014-09-03 11:30:00,46.2,46.21,46.18,46.18,268900.0,33.7652,33.7725,33.7506,33.7506,268900.0
2014-09-03 11:40:00,46.18,46.19,46.14,46.15,152800.0,33.7506,33.7579,33.7213,33.7287,152800.0
2014-09-03 11:50:00,46.15,46.19,46.14,46.14,186900.0,33.7287,33.7579,33.7213,33.7213,186900.0
2014-09-03 12:00:00,46.15,46.18,46.13,46.18,642900.0,33.7287,33.7506,33.714,33.7506,642900.0
2014-09-03 12:10:00,46.18,46.22,46.17,46.2,234700.0,33.7506,33.7798,33.7433,33.7652,234700.0
2014-09-03 12:20:00,46.19,46.21,46.17,46.19,118300.0,33.7579,33.7725,33.7433,33.7579,118300.0
2014-09-03 12:30:00,46.19,46.2,46.17,46.19,63000.0,33.7579,33.7652,33.7433,33.7579,63000.0
2014-09-03 12:40:00,46.2,46.22,46.17,46.18,199500.0,33.7652,33.7798,33.7433,33.7506,199500.0
2014-09-03 12:50:00,46.18,46.19,46.16,46.17,137000.0,33.7506,33.7579,33.736,33.7433,137000.0
2014-09-03 13:00:00,46.18,46.19,46.17,46.18,50000.0,33.7506,33.7579,33.7433,33.7506,50000.0
2014-09-03 13:10:00,46.19,46.21,46.19,46.21,92900.0,33.7579,33.7725,33.7579,33.7725,92900.0
2014-09-03 13:20:00,46.21,46.23,46.2,46.23,71700.0,33.7725,33.7871,33.7652,33.7871,71700.0
2014-09-03 13:30:00,46.23,46.25,46.23,46.24,70800.0,33.7871,33.8017,33.7871,33.7944,70800.0
2014-09-03 13:40:00,46.25,46.25,46.19,46.19,117000.0,33.8017,33.8017,33.7579,33.7579,117000.0
2014-09-03 13:50:00,46.18,46.2,46.16,46.2,108200.0,33.7506,33.7652,33.736,33.7652,108200.0
2014-09-03 14:00:00,46.2,46.22,46.18,46.21,117700.0,33.7652,33.7798,33.7506,33.7725,117700.0
2014-09-03 14:10:00,46.2,46.22,46.18,46.2,59500.0,33.7652,33.7798,33.7506,33.7652,59500.0
2014-09-03 14:20:00,46.2,46.23,46.19,46.21,82000.0,33.7652,33.7871,33.7579,33.7725,82000.0
2014-09-03 14:30:00,46.22,46.23,46.2,46.21,135500.0,33.7798,33.7871,33.7652,33.7725,135500.0
2014-09-03 14:40:00,46.22,46.23,46.21,46.22,259400.0,33.7798,33.7871,33.7725,33.7798,259400.0
2014-09-03 14:50:00,46.22,46.23,46.21,46.21,383400.0,33.7798,33.7871,33.7725,33.7725,383400.0
2014-09-03 15:00:00,46.21,46.22,46.18,46.22,199300.0,33.7725,33.7798,33.7506,33.7798,199300.0
2014-09-03 15:10:00,46.22,46.24,46.21,46.23,121100.0,33.7798,33.7944,33.7725,33.7871,121100.0
2014-09-03 15:20:00,46.23,46.24,46.21,46.23,75800.0,33.7871,33.7944,33.7725,33.7871,75800.0
2014-09-03 15:30:00,46.23,46.25,46.21,46.23,192500.0,33.7871,33.8017,33.7725,33.7871,192500.0
2014-09-03 15:40:00,46.24,46.27,46.23,46.25,281900.0,33.7944,33.8164,33.7871,33.8017,281900.0
2014-09-03 15:50:00,46.26,46.27,46.22,46.24,643200.0,33.809,33.8164,33.7798,33.7944,643200.0
2014-09-04 09:30:00,46.37,46.37,46.25,46.31,605300.0,33.8894,33.8894,33.8017,33.8456,605300.0
2014-09-04 09:40:00,46.32,46.38,46.32,46.36,328700.0,33.8529,33.8967,33.8529,33.8821,328700.0
2014-09-04 09:50:00,46.36,46.39,46.36,46.37,251000.0,33.8821,33.9041,33.8821,33.8894,251000.0
2014-09-04 10:00:00,46.38,46.41,46.37,46.38,210800.0,33.8967,33.9187,33.8894,33.8967,210800.0
2014-09-04 10:10:00,46.39,46.43,46.38,46.39,304600.0,33.9041,33.9333,33.8967,33.9041,304600.0
2014-09-04 10:20:00,46.39,46.41,46.36,46.38,276700.0,33.9041,33.9187,33.8821,33.8967,276700.0
2014-09-04 10:30:00,46.38,46.39,46.32,46.34,150500.0,33.8967,33.9041,33.8529,33.8675,150500.0
2014-09-04 10:40:00,46.33,46.4,46.33,46.38,191300.0,33.8602,33.9114,33.8602,33.8967,191300.0
2014-09-04 10:50:00,46.38,46.4,46.36,46.36,266300.0,33.8967,33.9114,33.8821,33.8821,266300.0
2014-09-04 11:00:00,46.37,46.37,46.32,46.33,118500.0,33.8894,33.8894,33.8529,33.8602,118500.0
2014-09-04 11:10:00,46.34,46.34,46.3,46.32,126400.0,33.8675,33.8675,33.8383,33.8529,126400.0
2014-09-04 11:20:00,46.32,46.33,46.3,46.3,148600.0,33.8529,33.8602,33.8383,33.8383,148600.0
2014-09-04 11:30:00,46.3,46.31,46.28,46.3,116100.0,33.8383,33.8456,33.8237,33.8383,116100.0
2014-09-04 11:40:00,46.3,46.32,46.3,46.3,91200.0,33.8383,33.8529,33.8383,33.8383,91200.0
2014-09-04 11:50:00,46.3,46.33,46.3,46.3,109100.0,33.8383,33.8602,33.8383,33.8383,109100.0
2014-09-04 12:00:00,46.31,46.32,46.3,46.31,56200.0,33.8456,33.8529,33.8383,33.8456,56200.0
2014-09-04 12:10:00,46.3,46.31,46.23,46.24,110200.0,33.8383,33.8456,33.7871,33.7944,110200.0
2014-09-04 12:20:00,46.25,46.25,46.2,46.21,102200.0,33.8017,33.8017,33.7652,33.7725,102200.0
2014-09-04 12:30:00,46.22,46.24,46.22,46.23,38800.0,33.7798,33.7944,33.7798,33.7871,38800.0
2014-09-04 12:40:00,46.23,46.24,46.22,46.24,39000.0,33.7871,33.7944,33.7798,33.7944,39000.0
2014-09-04 12:50:00,46.24,46.25,46.22,46.23,53500.0,33.7944,33.8017,33.7798,33.7871,53500.0
2014-09-04 13:00:00,46.23,46.25,46.22,46.24,85900.0,33.7871,33.8017,33.7798,33.7944,85900.0
2014-09-04 13:10:00,46.24,46.24,46.22,46.22,44700.0,33.7944,33.7944,33.7798,33.7798,44700.0
2014-09-04 13:20:00,46.22,46.24,46.2,46.21,115100.0,33.7798,33.7944,33.7652,33.7725,115100.0
2014-09-04 13:30:00,46.22,46.22,46.18,46.18,100800.0,33.7798,33.7798,33.7506,33.7506,100800.0
2014-09-04 13:40:00,46.17,46.19,46.16,46.18,120700.0,33.7433,33.7579,33.736,33.7506,120700.0
2014-09-04 13:50:00,46.18,46.18,46.15,46.17,107800.0,33.7506,33.7506,33.7287,33.7433,107800.0
2014-09-04 14:00:00,46.17,46.21,46.16,46.18,185500.0,33.7433,33.7725,33.736,33.7506,185500.0
2014-09-04 14:10:00,46.18,46.18,46.15,46.15,101200.0,33.7506,33.7506,33.7287,33.7287,101200.0
2014-09-04 14:20:00,46.15,46.17,46.14,46.16,159000.0,33.7287,33.7433,33.7213,33.736,159000.0
2014-09-04 14:30:00,46.16,46.16,46.14,46.14,125900.0,33.736,33.736,33.7213,33.7213,125900.0
2014-09-04 14:40:00,46.14,46.16,46.12,46.13,269100.0,33.7213,33.736,33.7067,33.714,269100.0
2014-09-04 14:50:00,46.12,46.14,46.07,46.07,160300.0,33.7067,33.7213,33.6702,33.6702,160300.0
2014-09-04 15:00:00,46.08,46.09,46.05,46.05,153700.0,33.6775,33.6848,33.6556,33.6556,153700.0
2014-09-04 15:10:00,46.05,46.06,45.98,45.99,180600.0,33.6556,33.6629,33.6044,33.6117,180600.0
2014-09-04 15:20:00,45.99,46.02,45.98,46.02,382000.0,33.6117,33.6336,33.6044,33.6336,382000.0
2014-09-04 15:30:00,46.02,46.02,45.98,45.98,160500.0,33.6336,33.6336,33.6044,33.6044,160500.0
2014-09-04 15:40:00,45.98,45.99,45.94,45.98,601600.0,33.6044,33.6117,33.5752,33.6044,601600.0
2014-09-04 15:50:00,45.97,46.05,45.97,46.03,778700.0,33.5971,33.6556,33.5971,33.6409,778700.0
2014-09-05 09:30:00,46.22,46.3,46.16,46.24,2668600.0,33.7798,33.8383,33.736,33.7944,2668600.0
2014-09-05 09:40:00,46.24,46.31,46.22,46.3,800200.0,33.7944,33.8456,33.7798,33.8383,800200.0
2014-09-05 09:50:00,46.3,46.32,46.23,46.25,468500.0,33.8383,33.8529,33.7871,33.8017,468500.0
2014-09-05 10:00:00,46.25,46.26,46.2,46.21,180800.0,33.8017,33.809,33.7652,33.7725,180800.0
2014-09-05 10:10:00,46.21,46.22,46.14,46.15,293500.0,33.7725,33.7798,33.7213,33.7287,293500.0
2014-09-05 10:20:00,46.16,46.18,46.14,46.18,490500.0,33.736,33.7506,33.7213,33.7506,490500.0
2014-09-05 10:30:00,46.18,46.18,46.08,46.08,155200.0,33.7506,33.7506,33.6775,33.6775,155200.0
2014-09-05 10:40:00,46.08,46.11,46.06,46.08,191000.0,33.6775,33.6994,33.6629,33.6775,191000.0
2014-09-05 10:50:00,46.09,46.14,46.08,46.12,91300.0,33.6848,33.7213,33.6775,33.7067,91300.0
2014-09-05 11:00:00,46.12,46.17,46.1,46.17,105800.0,33.7067,33.7433,33.6921,33.7433,105800.0
2014-09-05 11:10:00,46.17,46.18,46.13,46.15,126100.0,33.7433,33.7506,33.714,33.7287,126100.0
2014-09-05 11:20:00,46.16,46.18,46.14,46.17,72400.0,33.736,33.7506,33.7213,33.7433,72400.0
2014-09-05 11:30:00,46.18,46.19,46.16,46.18,300000.0,33.7506,33.7579,33.736,33.7506,300000.0
2014-09-05 11:40:00,46.18,46.23,46.18,46.2,232200.0,33.7506,33.7871,33.7506,33.7652,232200.0
2014-09-05 11:50:00,46.2,46.27,46.2,46.22,222600.0,33.7652,33.8164,33.7652,33.7798,222600.0
2014-09-05 12:00:00,46.23,46.24,46.19,46.2,77700.0,33.7871,33.7944,33.7579,33.7652,77700.0
2014-09-05 12:10:00,46.21,46.25,46.21,46.25,108800.0,33.7725,33.8017,33.7725,33.8017,108800.0
2014-09-05 12:20:00,46.24,46.26,46.23,46.25,93400.0,33.7944,33.809,33.7871,33.8017,93400.0
2014-09-05 12:30:00,46.26,46.3,46.26,46.3,189900.0,33.809,33.8383,33.809,33.8383,189900.0
2014-09-05 12:40:00,46.3,46.35,46.3,46.34,128500.0,33.8383,33.8748,33.8383,33.8675,128500.0
2014-09-05 12:50:00,46.34,46.35,46.32,46.33,53700.0,33.8675,33.8748,33.8529,33.8602,53700.0
2014-09-05 13:00:00,46.33,46.36,46.31,46.36,102600.0,33.8602,33.8821,33.8456,33.8821,102600.0
2014-09-05 13:10:00,46.36,46.39,46.35,46.39,87700.0,33.8821,33.9041,33.8748,33.9041,87700.0
2014-09-05 13:20:00,46.39,46.4,46.37,46.39,118200.0,33.9041,33.9114,33.8894,33.9041,118200.0
2014-09-05 13:30:00,46.38,46.39,46.38,46.39,26600.0,33.8967,33.9041,33.8967,33.9041,26600.0
2014-09-05 13:40:00,46.39,46.39,46.33,46.33,77200.0,33.9041,33.9041,33.8602,33.8602,77200.0
2014-09-05 13:50:00,46.32,46.33,46.31,46.32,55700.0,33.8529,33.8602,33.8456,33.8529,55700.0
2014-09-05 14:00:00,46.33,46.37,46.32,46.34,92800.0,33.8602,33.8894,33.8529,33.8675,92800.0
2014-09-05 14:10:00,46.34,46.36,46.32,46.33,211900.0,33.8675,33.8821,33.8529,33.8602,211900.0
2014-09-05 14:20:00,46.32,46.33,46.31,46.33,160000.0,33.8529,33.8602,33.8456,33.8602,160000.0
2014-09-05 14:30:00,46.33,46.35,46.33,46.34,84000.0,33.8602,33.8748,33.8602,33.8675,84000.0
2014-09-05 14:40:00,46.34,46.38,46.34,46.38,51600.0,33.8675,33.8967,33.8675,33.8967,51600.0
2014-09-05 14:50:00,46.37,46.38,46.36,46.38,75800.0,33.8894,33.8967,33.8821,33.8967,75800.0
2014-09-05 15:00:00,46.37,46.38,46.35,46.36,95600.0,33.8894,33.8967,33.8748,33.8821,95600.0
2014-09-05 15:10:00,46.36,46.37,46.36,46.37,84100.0,33.8821,33.8894,33.8821,33.8894,84100.0
2014-09-05 15:20:00,46.37,46.39,46.35,46.37,109800.0,33.8894,33.9041,33.8748,33.8894,109800.0
2014-09-05 15:30:00,46.37,46.4,46.37,46.39,120800.0,33.8894,33.9114,33.8894,33.9041,120800.0
2014-09-05 15:40:00,46.4,46.44,46.39,46.42,448500.0,33.9114,33.9406,33.9041,33.926,448500.0
2014-09-05 15:50:00,46.43,46.49,46.42,46.48,1665900.0,33.9333,33.9771,33.926,33.9698,1665900.0
2014-09-08 09:30:00,46.41,46.41,46.34,46.38,374800.0,33.9187,33.9187,33.8675,33.8967,374800.0
2014-09-08 09:40:00,46.38,46.38,46.32,46.33,297600.0,33.8967,33.8967,33.8529,33.8602,297600.0
2014-09-08 09:50:00,46.33,46.34,46.28,46.3,322400.0,33.8602,33.8675,33.8237,33.8383,322400.0
2014-09-08 10:00:00,46.3,46.34,46.26,46.27,162900.0,33.8383,33.8675,33.809,33.8164,162900.0
2014-09-08 10:10:00,46.27,46.3,46.25,46.26,503300.0,33.8164,33.8383,33.8017,33.809,503300.0
2014-09-08 10:20:00,46.25,46.27,46.18,46.19,314100.0,33.8017,33.8164,33.7506,33.7579,314100.0
2014-09-08 10:30:00,46.18,46.19,46.13,46.17,220400.0,33.7506,33.7579,33.714,33.7433,220400.0
2014-09-08 10:40:00,46.17,46.22,46.17,46.22,567800.0,33.7433,33.7798,33.7433,33.7798,567800.0
2014-09-08 10:50:00,46.21,46.25,46.19,46.23,672000.0,33.7725,33.8017,33.7579,33.7871,672000.0
2014-09-08 11:00:00,46.23,46.24,46.2,46.21,581300.0,33.7871,33.7944,33.7652,33.7725,581300.0
2014-09-08 11:10:00,46.22,46.22,46.16,46.19,671900.0,33.7798,33.7798,33.736,33.7579,671900.0
2014-09-08 11:20:00,46.19,46.23,46.19,46.2,335100.0,33.7579,33.7871,33.7579,33.7652,335100.0
2014-09-08 11:30:00,46.21,46.28,46.2,46.27,147300.0,33.7725,33.8237,33.7652,33.8164,147300.0
2014-09-08 11:40:00,46.27,46.31,46.27,46.28,363200.0,33.8164,33.8456,33.8164,33.8237,363200.0
2014-09-08 11:50:00,46.29,46.29,46.25,46.26,111700.0,33.831,33.831,33.8017,33.809,111700.0
2014-09-08 12:00:00,46.25,46.27,46.23,46.25,144200.0,33.8017,33.8164,33.7871,33.8017,144200.0
2014-09-08 12:10:00,46.26,46.26,46.23,46.24,194200.0,33.809,33.809,33.7871,33.7944,194200.0
2014-09-08 12:20:00,46.24,46.27,46.24,46.27,44200.0,33.7944,33.8164,33.7944,33.8164,44200.0
2014-09-08 12:30:00,46.26,46.28,46.25,46.27,55500.0,33.809,33.8237,33.8017,33.8164,55500.0
2014-09-08 12:40:00,46.27,46.29,46.25,46.26,81600.0,33.8164,33.831,33.8017,33.809,81600.0
2014-09-08 12:50:00,46.26,46.27,46.23,46.24,134200.0,33.809,33.8164,33.7871,33.7944,134200.0
2014-09-08 13:00:00,46.24,46.24,46.15,46.18,268700.0,33.7944,33.7944,33.7287,33.7506,268700.0
2014-09-08 13:10:00,46.17,46.17,46.04,46.04,287200.0,33.7433,33.7433,33.6483,33.6483,287200.0
2014-09-08 13:20:00,46.03,46.08,46.0,46.0,238300.0,33.6409,33.6775,33.619,33.619,238300.0
2014-09-08 13:30:00,45.99,46.0,45.94,45.99,170000.0,33.6117,33.619,33.5752,33.6117,170000.0
2014-09-08 13:40:00,46.0,46.0,45.94,45.95,209900.0,33.619,33.619,33.5752,33.5825,209900.0
2014-09-08 13:50:00,45.96,45.98,45.91,45.92,234200.0,33.5898,33.6044,33.5532,33.5606,234200.0
2014-09-08 14:00:00,45.93,45.93,45.9,45.92,229000.0,33.5679,33.5679,33.5459,33.5606,229000.0
2014-09-08 14:10:00,45.92,45.94,45.89,45.91,140800.0,33.5606,33.5752,33.5386,33.5532,140800.0
2014-09-08 14:20:00,45.91,45.93,45.88,45.88,74500.0,33.5532,33.5679,33.5313,33.5313,74500.0
2014-09-08 14:30:00,45.88,45.9,45.87,45.89,105900.0,33.5313,33.5459,33.524,33.5386,105900.0
2014-09-08 14:40:00,45.87,45.94,45.87,45.93,164500.0,33.524,33.5752,33.524,33.5679,164500.0
2014-09-08 14:50:00,45.92,45.96,45.91,45.96,173800.0,33.5606,33.5898,33.5532,33.5898,173800.0
2014-09-08 15:00:00,45.96,46.0,45.96,45.98,224500.0,33.5898,33.619,33.5898,33.6044,224500.0
2014-09-08 15:10:00,45.98,46.03,45.98,46.02,172200.0,33.6044,33.6409,33.6044,33.6336,172200.0
2014-09-08 15:20:00,46.02,46.02,45.95,45.98,342400.0,33.6336,33.6336,33.5825,33.6044,342400.0
2014-09-08 15:30:00,45.98,46.02,45.97,46.01,200500.0,33.6044,33.6336,33.5971,33.6263,200500.0
2014-09-08 15:40:00,46.01,46.01,45.99,46.0,165400.0,33.6263,33.6263,33.6117,33.619,165400.0
2014-09-08 15:50:00,46.0,46.03,45.96,45.96,487300.0,33.619,33.6409,33.5898,33.5898,487300.0
2014-09-09 09:30:00,45.7,45.75,45.6,45.63,501600.0,33.3998,33.4363,33.3267,33.3486,501600.0
2014-09-09 09:40:00,45.63,45.65,45.58,45.59,1856100.0,33.3486,33.3632,33.3121,33.3194,1856100.0
2014-09-09 09:50:00,45.58,45.62,45.57,45.59,142000.0,33.3121,33.3413,33.3048,33.3194,142000.0
2014-09-09 10:00:00,45.58,45.59,45.49,45.49,220200.0,33.3121,33.3194,33.2463,33.2463,220200.0
2014-09-09 10:10:00,45.5,45.51,45.45,45.5,253600.0,33.2536,33.2609,33.2171,33.2536,253600.0
2014-09-09 10:20:00,45.5,45.56,45.47,45.56,325800.0,33.2536,33.2975,33.2317,33.2975,325800.0
2014-09-09 10:30:00,45.56,45.59,45.55,45.58,159000.0,33.2975,33.3194,33.2901,33.3121,159000.0
2014-09-09 10:40:00,45.58,45.64,45.55,45.63,417200.0,33.3121,33.3559,33.2901,33.3486,417200.0
2014-09-09 10:50:00,45.63,45.72,45.63,45.71,477800.0,33.3486,33.4144,33.3486,33.4071,477800.0
2014-09-09 11:00:00,45.71,45.75,45.69,45.74,403500.0,33.4071,33.4363,33.3925,33.429,403500.0
2014-09-09 11:10:00,45.75,45.78,45.72,45.73,147000.0,33.4363,33.4582,33.4144,33.4217,147000.0
2014-09-09 11:20:00,45.73,45.74,45.67,45.69,121300.0,33.4217,33.429,33.3778,33.3925,121300.0
2014-09-09 11:30:00,45.68,45.7,45.64,45.64,216100.0,33.3852,33.3998,33.3559,33.3559,216100.0
2014-09-09 11:40:00,45.64,45.66,45.62,45.64,428600.0,33.3559,33.3705,33.3413,33.3559,428600.0
2014-09-09 11:50:00,45.63,45.64,45.59,45.6,268800.0,33.3486,33.3559,33.3194,33.3267,268800.0
2014-09-09 12:00:00,45.61,45.61,45.55,45.56,581700.0,33.334,33.334,33.2901,33.2975,581700.0
2014-09-09 12:10:00,45.57,45.57,45.54,45.55,254700.0,33.3048,33.3048,33.2828,33.2901,254700.0
2014-09-09 12:20:00,45.55,45.62,45.55,45.61,453700.0,33.2901,33.3413,33.2901,33.334,453700.0
2014-09-09 12:30:00,45.61,45.62,45.56,45.57,1135300.0,33.334,33.3413,33.2975,33.3048,1135300.0
2014-09-09 12:40:00,45.58,45.58,45.49,45.49,848700.0,33.3121,33.3121,33.2463,33.2463,848700.0
2014-09-09 12:50:00,45.49,45.5,45.47,45.49,117200.0,33.2463,33.2536,33.2317,33.2463,117200.0
2014-09-09 13:00:00,45.5,45.51,45.46,45.46,221000.0,33.2536,33.2609,33.2244,33.2244,221000.0
2014-09-09 13:10:00,45.46,45.5,45.44,45.46,201200.0,33.2244,33.2536,33.2097,33.2244,201200.0
2014-09-09 13:20:00,45.46,45.46,45.43,45.45,98800.0,33.2244,33.2244,33.2024,33.2171,98800.0
2014-09-09 13:30:00,45.46,45.5,45.45,45.49,147800.0,33.2244,33.2536,33.2171,33.2463,147800.0
2014-09-09 13:40:00,45.49,45.52,45.48,45.52,229000.0,33.2463,33.2682,33.239,33.2682,229000.0
2014-09-09 13:50:00,45.52,45.53,45.51,45.52,77500.0,33.2682,33.2755,33.2609,33.2682,77500.0
2014-09-09 14:00:00,45.51,45.52,45.43,45.43,344200.0,33.2609,33.2682,33.2024,33.2024,344200.0
2014-09-09 14:10:00,45.43,45.43,45.34,45.35,1634900.0,33.2024,33.2024,33.1367,33.144,1634900.0
2014-09-09 14:20:00,45.35,45.35,45.29,45.29,443000.0,33.144,33.144,33.1001,33.1001,443000.0
2014-09-09 14:30:00,45.29,45.35,45.29,45.35,197300.0,33.1001,33.144,33.1001,33.144,197300.0
2014-09-09 14:40:00,45.35,45.36,45.3,45.3,129800.0,33.144,33.1513,33.1074,33.1074,129800.0
2014-09-09 14:50:00,45.3,45.34,45.29,45.31,254500.0,33.1074,33.1367,33.1001,33.1147,254500.0
2014-09-09 15:00:00,45.3,45.33,45.23,45.25,243900.0,33.1074,33.1294,33.0563,33.0709,243900.0
2014-09-09 15:10:00,45.24,45.3,45.23,45.27,157100.0,33.0636,33.1074,33.0563,33.0855,157100.0
2014-09-09 15:20:00,45.27,45.32,45.22,45.32,241800.0,33.0855,33.122,33.049,33.122,241800.0
2014-09-09 15:30:00,45.32,45.36,45.31,45.34,144300.0,33.122,33.1513,33.1147,33.1367,144300.0
2014-09-09 15:40:00,45.34,45.35,45.31,45.34,147100.0,33.1367,33.144,33.1147,33.1367,147100.0
2014-09-09 15:50:00,45.35,45.39,45.34,45.38,599400.0,33.144,33.1732,33.1367,33.1659,599400.0
2014-09-10 09:30:00,44.95,45.03,44.91,44.98,659700.0,32.8516,32.9101,32.8224,32.8736,659700.0
2014-09-10 09:40:00,44.98,44.98,44.9,44.96,233700.0,32.8736,32.8736,32.8151,32.8589,233700.0
2014-09-10 09:50:00,44.96,44.97,44.9,44.92,104400.0,32.8589,32.8662,32.8151,32.8297,104400.0
2014-09-10 10:00:00,44.92,44.95,44.87,44.94,137100.0,32.8297,32.8516,32.7932,32.8443,137100.0
2014-09-10 10:10:00,44.93,44.97,44.92,44.93,121000.0,32.837,32.8662,32.8297,32.837,121000.0
2014-09-10 10:20:00,44.93,44.98,44.93,44.97,128700.0,32.837,32.8736,32.837,32.8662,128700.0
2014-09-10 10:30:00,44.96,44.98,44.88,44.9,643400.0,32.8589,32.8736,32.8005,32.8151,643400.0
2014-09-10 10:40:00,44.89,44.94,44.88,44.91,213800.0,32.8078,32.8443,32.8005,32.8224,213800.0
2014-09-10 10:50:00,44.92,44.95,44.9,44.92,180700.0,32.8297,32.8516,32.8151,32.8297,180700.0
2014-09-10 11:00:00,44.92,44.94,44.85,44.87,647400.0,32.8297,32.8443,32.7785,32.7932,647400.0
2014-09-10 11:10:00,44.87,44.94,44.86,44.92,300100.0,32.7932,32.8443,32.7859,32.8297,300100.0
2014-09-10 11:20:00,44.92,44.96,44.91,44.95,605700.0,32.8297,32.8589,32.8224,32.8516,605700.0
2014-09-10 11:30:00,44.94,44.99,44.93,44.99,575000.0,32.8443,32.8809,32.837,32.8809,575000.0
2014-09-10 11:40:00,44.98,45.0,44.96,44.98,164200.0,32.8736,32.8882,32.8589,32.8736,164200.0
2014-09-10 11:50:00,44.98,44.99,44.96,44.99,100200.0,32.8736,32.8809,32.8589,32.8809,100200.0
2014-09-10 12:00:00,44.99,44.99,44.93,44.95,186700.0,32.8809,32.8809,32.837,32.8516,186700.0
2014-09-10 12:10:00,44.95,44.98,44.92,44.97,132200.0,32.8516,32.8736,32.8297,32.8662,132200.0
2014-09-10 12:20:00,44.96,45.0,44.96,45.0,85800.0,32.8589,32.8882,32.8589,32.8882,85800.0
2014-09-10 12:30:00,45.0,45.02,44.98,44.99,113900.0,32.8882,32.9028,32.8736,32.8809,113900.0
2014-09-10 12:40:00,45.0,45.03,44.99,45.01,97800.0,32.8882,32.9101,32.8809,32.8955,97800.0
2014-09-10 12:50:00,45.02,45.02,44.96,44.97,96100.0,32.9028,32.9028,32.8589,32.8662,96100.0
2014-09-10 13:00:00,44.97,45.03,44.97,45.03,164400.0,32.8662,32.9101,32.8662,32.9101,164400.0
2014-09-10 13:10:00,45.02,45.07,45.02,45.04,110000.0,32.9028,32.9393,32.9028,32.9174,110000.0
2014-09-10 13:20:00,45.04,45.04,45.0,45.02,69300.0,32.9174,32.9174,32.8882,32.9028,69300.0
2014-09-10 13:30:00,45.02,45.03,45.0,45.01,131200.0,32.9028,32.9101,32.8882,32.8955,131200.0
2014-09-10 13:40:00,45.01,45.03,45.0,45.02,130000.0,32.8955,32.9101,32.8882,32.9028,130000.0
2014-09-10 13:50:00,45.02,45.06,45.02,45.05,634100.0,32.9028,32.932,32.9028,32.9247,634100.0
2014-09-10 14:00:00,45.04,45.07,45.04,45.05,144800.0,32.9174,32.9393,32.9174,32.9247,144800.0
2014-09-10 14:10:00,45.06,45.07,45.05,45.06,125900.0,32.932,32.9393,32.9247,32.932,125900.0
2014-09-10 14:20:00,45.06,45.08,45.04,45.08,165500.0,32.932,32.9466,32.9174,32.9466,165500.0
2014-09-10 14:30:00,45.08,45.1,45.07,45.09,177800.0,32.9466,32.9613,32.9393,32.954,177800.0
2014-09-10 14:40:00,45.07,45.09,45.06,45.07,136900.0,32.9393,32.954,32.932,32.9393,136900.0
2014-09-10 14:50:00,45.07,45.1,45.06,45.09,179400.0,32.9393,32.9613,32.932,32.954,179400.0
2014-09-10 15:00:00,45.09,45.19,45.08,45.19,186400.0,32.954,33.027,32.9466,33.027,186400.0
2014-09-10 15:10:00,45.19,45.19,45.16,45.19,148600.0,33.027,33.027,33.0051,33.027,148600.0
2014-09-10 15:20:00,45.18,45.21,45.17,45.21,198700.0,33.0197,33.0417,33.0124,33.0417,198700.0
2014-09-10 15:30:00,45.21,45.22,45.2,45.22,118800.0,33.0417,33.049,33.0343,33.049,118800.0
2014-09-10 15:40:00,45.22,45.24,45.21,45.23,248100.0,33.049,33.0636,33.0417,33.0563,248100.0
2014-09-10 15:50:00,45.23,45.26,45.18,45.19,775600.0,33.0563,33.0782,33.0197,33.027,775600.0
2014-09-11 09:30:00,44.93,44.94,44.87,44.91,218700.0,32.837,32.8443,32.7932,32.8224,218700.0
2014-09-11 09:40:00,44.92,44.92,44.87,44.9,136800.0,32.8297,32.8297,32.7932,32.8151,136800.0
2014-09-11 09:50:00,44.91,44.93,44.86,44.9,650100.0,32.8224,32.837,32.7859,32.8151,650100.0
2014-09-11 10:00:00,44.9,44.95,44.9,44.9,278300.0,32.8151,32.8516,32.8151,32.8151,278300.0
2014-09-11 10:10:00,44.9,44.91,44.86,44.89,151800.0,32.8151,32.8224,32.7859,32.8078,151800.0
2014-09-11 10:20:00,44.89,44.91,44.88,44.89,134400.0,32.8078,32.8224,32.8005,32.8078,134400.0
2014-09-11 10:30:00,44.88,44.91,44.86,44.86,327200.0,32.8005,32.8224,32.7859,32.7859,327200.0
2014-09-11 10:40:00,44.86,44.93,44.84,44.92,227500.0,32.7859,32.837,32.7712,32.8297,227500.0
2014-09-11 10:50:00,44.91,44.92,44.88,44.91,819100.0,32.8224,32.8297,32.8005,32.8224,819100.0
2014-09-11 11:00:00,44.9,44.93,44.89,44.93,840400.0,32.8151,32.837,32.8078,32.837,840400.0
2014-09-11 11:10:00,44.93,44.94,44.9,44.93,486000.0,32.837,32.8443,32.8151,32.837,486000.0
2014-09-11 11:20:00,44.94,44.94,44.9,44.9,182700.0,32.8443,32.8443,32.8151,32.8151,182700.0
2014-09-11 11:30:00,44.9,44.92,44.9,44.9,108000.0,32.8151,32.8297,32.8151,32.8151,108000.0
2014-09-11 11:40:00,44.9,44.91,44.87,44.89,740100.0,32.8151,32.8224,32.7932,32.8078,740100.0
2014-09-11 11:50:00,44.89,44.9,44.87,44.9,911700.0,32.8078,32.8151,32.7932,32.8151,911700.0
2014-09-11 12:00:00,44.9,44.9,44.86,44.86,383800.0,32.8151,32.8151,32.7859,32.7859,383800.0
2014-09-11 12:10:00,44.86,44.86,44.82,44.83,675700.0,32.7859,32.7859,32.7566,32.7639,675700.0
2014-09-11 12:20:00,44.83,44.91,44.83,44.9,201000.0,32.7639,32.8224,32.7639,32.8151,201000.0
2014-09-11 12:30:00,44.9,44.91,44.86,44.88,1039600.0,32.8151,32.8224,32.7859,32.8005,1039600.0
2014-09-11 12:40:00,44.87,44.88,44.86,44.86,351200.0,32.7932,32.8005,32.7859,32.7859,351200.0
2014-09-11 12:50:00,44.87,44.89,44.84,44.86,504300.0,32.7932,32.8078,32.7712,32.7859,504300.0
2014-09-11 13:00:00,44.86,44.87,44.84,44.87,298500.0,32.7859,32.7932,32.7712,32.7932,298500.0
2014-09-11 13:10:00,44.87,44.88,44.87,44.88,105500.0,32.7932,32.8005,32.7932,32.8005,105500.0
2014-09-11 13:20:00,44.87,44.88,44.8,44.83,275100.0,32.7932,32.8005,32.742,32.7639,275100.0
2014-09-11 13:30:00,44.82,44.84,44.8,44.82,151400.0,32.7566,32.7712,32.742,32.7566,151400.0
2014-09-11 13:40:00,44.82,44.83,44.8,44.8,81700.0,32.7566,32.7639,32.742,32.742,81700.0
2014-09-11 13:50:00,44.8,44.81,44.79,44.81,109500.0,32.742,32.7493,32.7347,32.7493,109500.0
2014-09-11 14:00:00,44.82,44.87,44.8,44.86,164200.0,32.7566,32.7932,32.742,32.7859,164200.0
2014-09-11 14:10:00,44.85,44.86,44.84,44.84,314800.0,32.7785,32.7859,32.7712,32.7712,314800.0
2014-09-11 14:20:00,44.84,44.89,44.84,44.88,98900.0,32.7712,32.8078,32.7712,32.8005,98900.0
2014-09-11 14:30:00,44.88,44.91,44.87,44.87,207400.0,32.8005,32.8224,32.7932,32.7932,207400.0
2014-09-11 14:40:00,44.88,44.88,44.84,44.84,823400.0,32.8005,32.8005,32.7712,32.7712,823400.0
2014-09-11 14:50:00,44.85,44.85,44.83,44.83,156200.0,32.7785,32.7785,32.7639,32.7639,156200.0
2014-09-11 15:00:00,44.84,44.84,44.8,44.8,175700.0,32.7712,32.7712,32.742,32.742,175700.0
2014-09-11 15:10:00,44.8,44.82,44.79,44.8,319400.0,32.742,32.7566,32.7347,32.742,319400.0
2014-09-11 15:20:00,44.8,44.83,44.79,44.8,225000.0,32.742,32.7639,32.7347,32.742,225000.0
2014-09-11 15:30:00,44.8,44.84,44.8,44.84,262000.0,32.742,32.7712,32.742,32.7712,262000.0
2014-09-11 15:40:00,44.83,44.84,44.82,44.84,353800.0,32.7639,32.7712,32.7566,32.7712,353800.0
2014-09-11 15:50:00,44.84,44.87,44.82,44.87,1162400.0,32.7712,32.7932,32.7566,32.7932,1162400.0
2014-09-12 09:30:00,44.55,44.56,44.39,44.39,889000.0,32.5593,32.5666,32.4424,32.4424,889000.0
2014-09-12 09:40:00,44.38,44.38,44.32,44.37,572200.0,32.435,32.435,32.3912,32.4277,572200.0
2014-09-12 09:50:00,44.38,44.38,44.3,44.31,446900.0,32.435,32.435,32.3766,32.3839,446900.0
2014-09-12 10:00:00,44.3,44.37,44.28,44.37,371800.0,32.3766,32.4277,32.362,32.4277,371800.0
2014-09-12 10:10:00,44.37,44.47,44.36,44.41,603200.0,32.4277,32.5008,32.4204,32.457,603200.0
2014-09-12 10:20:00,44.41,44.42,44.4,44.41,297900.0,32.457,32.4643,32.4497,32.457,297900.0
2014-09-12 10:30:00,44.42,44.45,44.4,44.42,366700.0,32.4643,32.4862,32.4497,32.4643,366700.0
2014-09-12 10:40:00,44.41,44.42,44.36,44.39,260000.0,32.457,32.4643,32.4204,32.4424,260000.0
2014-09-12 10:50:00,44.39,44.43,44.39,44.4,252300.0,32.4424,32.4716,32.4424,32.4497,252300.0
2014-09-12 11:00:00,44.41,44.41,44.39,44.41,279500.0,32.457,32.457,32.4424,32.457,279500.0
2014-09-12 11:10:00,44.41,44.42,44.37,44.41,261500.0,32.457,32.4643,32.4277,32.457,261500.0
2014-09-12 11:20:00,44.4,44.43,44.39,44.42,243000.0,32.4497,32.4716,32.4424,32.4643,243000.0
2014-09-12 11:30:00,44.42,44.45,44.39,44.44,351000.0,32.4643,32.4862,32.4424,32.4789,351000.0
2014-09-12 11:40:00,44.44,44.49,44.44,44.45,263100.0,32.4789,32.5154,32.4789,32.4862,263100.0
2014-09-12 11:50:00,44.44,44.45,44.42,44.43,361600.0,32.4789,32.4862,32.4643,32.4716,361600.0
2014-09-12 12:00:00,44.42,44.44,44.4,44.44,179800.0,32.4643,32.4789,32.4497,32.4789,179800.0
2014-09-12 12:10:00,44.44,44.47,44.42,44.45,211800.0,32.4789,32.5008,32.4643,32.4862,211800.0
2014-09-12 12:20:00,44.45,44.46,44.43,44.46,212500.0,32.4862,32.4935,32.4716,32.4935,212500.0
2014-09-12 12:30:00,44.45,44.45,44.38,44.39,214300.0,32.4862,32.4862,32.435,32.4424,214300.0
2014-09-12 12:40:00,44.39,44.45,44.39,44.44,108400.0,32.4424,32.4862,32.4424,32.4789,108400.0
2014-09-12 12:50:00,44.44,44.46,44.42,44.43,113300.0,32.4789,32.4935,32.4643,32.4716,113300.0
2014-09-12 13:00:00,44.42,44.46,44.41,44.45,98000.0,32.4643,32.4935,32.457,32.4862,98000.0
2014-09-12 13:10:00,44.45,44.48,44.4,44.41,61100.0,32.4862,32.5081,32.4497,32.457,61100.0
2014-09-12 13:20:00,44.41,44.41,44.36,44.37,107100.0,32.457,32.457,32.4204,32.4277,107100.0
2014-09-12 13:30:00,44.37,44.38,44.34,44.34,78200.0,32.4277,32.435,32.4058,32.4058,78200.0
2014-09-12 13:40:00,44.34,44.37,44.32,44.34,104700.0,32.4058,32.4277,32.3912,32.4058,104700.0
2014-09-12 13:50:00,44.35,44.35,44.29,44.3,174900.0,32.4131,32.4131,32.3693,32.3766,174900.0
2014-09-12 14:00:00,44.3,44.32,44.28,44.31,98900.0,32.3766,32.3912,32.362,32.3839,98900.0
2014-09-12 14:10:00,44.31,44.34,44.28,44.28,114900.0,32.3839,32.4058,32.362,32.362,114900.0
2014-09-12 14:20:00,44.28,44.29,44.19,44.2,537500.0,32.362,32.3693,32.2962,32.3035,537500.0
2014-09-12 14:30:00,44.21,44.26,44.19,44.2,212500.0,32.3108,32.3473,32.2962,32.3035,212500.0
2014-09-12 14:40:00,44.2,44.22,44.14,44.18,591400.0,32.3035,32.3181,32.2596,32.2889,591400.0
2014-09-12 14:50:00,44.19,44.22,44.14,44.16,178800.0,32.2962,32.3181,32.2596,32.2743,178800.0
2014-09-12 15:00:00,44.16,44.24,44.14,44.22,187100.0,32.2743,32.3327,32.2596,32.3181,187100.0
2014-09-12 15:10:00,44.23,44.3,44.21,44.28,1124000.0,32.3254,32.3766,32.3108,32.362,1124000.0
2014-09-12 15:20:00,44.28,44.31,44.27,44.28,275800.0,32.362,32.3839,32.3547,32.362,275800.0
2014-09-12 15:30:00,44.28,44.31,44.27,44.3,192600.0,32.362,32.3839,32.3547,32.3766,192600.0
2014-09-12 15:40:00,44.3,44.34,44.29,44.34,218600.0,32.3766,32.4058,32.3693,32.4058,218600.0
2014-09-12 15:50:00,44.34,44.35,44.26,44.27,1207300.0,32.4058,32.4131,32.3473,32.3547,1207300.0
2014-09-15 09:30:00,44.21,44.21,44.16,44.21,391900.0,32.3108,32.3108,32.2743,32.3108,391900.0
2014-09-15 09:40:00,44.2,44.21,44.12,44.13,389900.0,32.3035,32.3108,32.245,32.2523,389900.0
2014-09-15 09:50:00,44.13,44.18,44.12,44.14,337700.0,32.2523,32.2889,32.245,32.2596,337700.0
2014-09-15 10:00:00,44.14,44.19,44.13,44.18,249600.0,32.2596,32.2962,32.2523,32.2889,249600.0
2014-09-15 10:10:00,44.17,44.2,44.16,44.18,328600.0,32.2816,32.3035,32.2743,32.2889,328600.0
2014-09-15 10:20:00,44.18,44.19,44.14,44.19,179200.0,32.2889,32.2962,32.2596,32.2962,179200.0
2014-09-15 10:30:00,44.19,44.19,44.14,44.16,117000.0,32.2962,32.2962,32.2596,32.2743,117000.0
2014-09-15 10:40:00,44.15,44.17,44.1,44.12,164300.0,32.267,32.2816,32.2304,32.245,164300.0
2014-09-15 10:50:00,44.11,44.16,44.11,44.16,356600.0,32.2377,32.2743,32.2377,32.2743,356600.0
2014-09-15 11:00:00,44.16,44.17,44.12,44.14,277300.0,32.2743,32.2816,32.245,32.2596,277300.0
2014-09-15 11:10:00,44.15,44.17,44.09,44.1,155800.0,32.267,32.2816,32.2231,32.2304,155800.0
2014-09-15 11:20:00,44.11,44.12,44.07,44.1,133700.0,32.2377,32.245,32.2085,32.2304,133700.0
2014-09-15 11:30:00,44.09,44.1,44.06,44.06,107900.0,32.2231,32.2304,32.2012,32.2012,107900.0
2014-09-15 11:40:00,44.07,44.07,44.01,44.02,95000.0,32.2085,32.2085,32.1646,32.1719,95000.0
2014-09-15 11:50:00,44.02,44.03,43.97,43.97,647500.0,32.1719,32.1793,32.1354,32.1354,647500.0
2014-09-15 12:00:00,43.98,43.98,43.93,43.95,143500.0,32.1427,32.1427,32.1062,32.1208,143500.0
2014-09-15 12:10:00,43.95,43.97,43.94,43.94,148500.0,32.1208,32.1354,32.1135,32.1135,148500.0
2014-09-15 12:20:00,43.94,43.97,43.93,43.95,138800.0,32.1135,32.1354,32.1062,32.1208,138800.0
2014-09-15 12:30:00,43.95,43.96,43.93,43.94,247800.0,32.1208,32.1281,32.1062,32.1135,247800.0
2014-09-15 12:40:00,43.94,43.97,43.93,43.96,63700.0,32.1135,32.1354,32.1062,32.1281,63700.0
2014-09-15 12:50:00,43.96,43.97,43.92,43.94,59200.0,32.1281,32.1354,32.0989,32.1135,59200.0
2014-09-15 13:00:00,43.94,43.96,43.92,43.95,390000.0,32.1135,32.1281,32.0989,32.1208,390000.0
2014-09-15 13:10:00,43.96,43.96,43.94,43.94,57700.0,32.1281,32.1281,32.1135,32.1135,57700.0
2014-09-15 13:20:00,43.95,43.96,43.93,43.93,136700.0,32.1208,32.1281,32.1062,32.1062,136700.0
2014-09-15 13:30:00,43.94,43.96,43.93,43.95,129500.0,32.1135,32.1281,32.1062,32.1208,129500.0
2014-09-15 13:40:00,43.96,43.97,43.94,43.94,121000.0,32.1281,32.1354,32.1135,32.1135,121000.0
2014-09-15 13:50:00,43.94,43.95,43.91,43.92,84800.0,32.1135,32.1208,32.0916,32.0989,84800.0
2014-09-15 14:00:00,43.92,43.95,43.91,43.95,66400.0,32.0989,32.1208,32.0916,32.1208,66400.0
2014-09-15 14:10:00,43.95,43.99,43.94,43.97,96400.0,32.1208,32.15,32.1135,32.1354,96400.0
2014-09-15 14:20:00,43.97,44.05,43.97,44.05,510300.0,32.1354,32.1939,32.1354,32.1939,510300.0
2014-09-15 14:30:00,44.05,44.09,44.04,44.09,168000.0,32.1939,32.2231,32.1866,32.2231,168000.0
2014-09-15 14:40:00,44.09,44.1,44.05,44.08,191800.0,32.2231,32.2304,32.1939,32.2158,191800.0
2014-09-15 14:50:00,44.08,44.09,44.05,44.06,78000.0,32.2158,32.2231,32.1939,32.2012,78000.0
2014-09-15 15:00:00,44.07,44.09,44.05,44.06,82100.0,32.2085,32.2231,32.1939,32.2012,82100.0
2014-09-15 15:10:00,44.06,44.07,44.03,44.04,92800.0,32.2012,32.2085,32.1793,32.1866,92800.0
2014-09-15 15:20:00,44.05,44.06,44.04,44.05,50300.0,32.1939,32.2012,32.1866,32.1939,50300.0
2014-09-15 15:30:00,44.06,44.08,44.04,44.08,105700.0,32.2012,32.2158,32.1866,32.2158,105700.0
2014-09-15 15:40:00,44.08,44.08,44.05,44.06,94100.0,32.2158,32.2158,32.1939,32.2012,94100.0
2014-09-15 15:50:00,44.05,44.07,44.04,44.07,438100.0,32.1939,32.2085,32.1866,32.2085,438100.0
2014-09-16 09:30:00,43.94,44.05,43.94,44.03,887600.0,32.1135,32.1939,32.1135,32.1793,887600.0
2014-09-16 09:40:00,44.03,44.1,44.03,44.08,402400.0,32.1793,32.2304,32.1793,32.2158,402400.0
2014-09-16 09:50:00,44.08,44.14,44.08,44.13,701400.0,32.2158,32.2596,32.2158,32.2523,701400.0
2014-09-16 10:00:00,44.13,44.21,44.13,44.21,670600.0,32.2523,32.3108,32.2523,32.3108,670600.0
2014-09-16 10:10:00,44.21,44.29,44.21,44.29,288200.0,32.3108,32.3693,32.3108,32.3693,288200.0
2014-09-16 10:20:00,44.28,44.29,44.24,44.25,526000.0,32.362,32.3693,32.3327,32.34,526000.0
2014-09-16 10:30:00,44.25,44.27,44.22,44.24,276700.0,32.34,32.3547,32.3181,32.3327,276700.0
2014-09-16 10:40:00,44.24,44.29,44.22,44.28,292600.0,32.3327,32.3693,32.3181,32.362,292600.0
2014-09-16 10:50:00,44.28,44.35,44.28,44.31,277000.0,32.362,32.4131,32.362,32.3839,277000.0
2014-09-16 11:00:00,44.3,44.3,44.25,44.28,139600.0,32.3766,32.3766,32.34,32.362,139600.0
2014-09-16 11:10:00,44.27,44.3,44.26,44.27,128600.0,32.3547,32.3766,32.3473,32.3547,128600.0
2014-09-16 11:20:00,44.28,44.41,44.28,44.41,1648700.0,32.362,32.457,32.362,32.457,1648700.0
2014-09-16 11:30:00,44.4,44.65,44.4,44.63,775500.0,32.4497,32.6324,32.4497,32.6178,775500.0
2014-09-16 11:40:00,44.64,44.7,44.63,44.69,391000.0,32.6251,32.6689,32.6178,32.6616,391000.0
2014-09-16 11:50:00,44.69,44.96,44.69,44.88,698800.0,32.6616,32.8589,32.6616,32.8005,698800.0
2014-09-16 12:00:00,44.89,44.91,44.74,44.74,242800.0,32.8078,32.8224,32.6982,32.6982,242800.0
2014-09-16 12:10:00,44.74,44.86,44.74,44.85,750600.0,32.6982,32.7859,32.6982,32.7785,750600.0
2014-09-16 12:20:00,44.85,44.94,44.85,44.93,230300.0,32.7785,32.8443,32.7785,32.837,230300.0
2014-09-16 12:30:00,44.93,44.96,44.89,44.92,214500.0,32.837,32.8589,32.8078,32.8297,214500.0
2014-09-16 12:40:00,44.91,44.92,44.83,44.84,432600.0,32.8224,32.8297,32.7639,32.7712,432600.0
2014-09-16 12:50:00,44.84,44.84,44.78,44.79,213200.0,32.7712,32.7712,32.7274,32.7347,213200.0
2014-09-16 13:00:00,44.79,44.89,44.78,44.86,225900.0,32.7347,32.8078,32.7274,32.7859,225900.0
2014-09-16 13:10:00,44.86,44.86,44.79,44.85,189700.0,32.7859,32.7859,32.7347,32.7785,189700.0
2014-09-16 13:20:00,44.84,44.85,44.79,44.82,197100.0,32.7712,32.7785,32.7347,32.7566,197100.0
2014-09-16 13:30:00,44.82,44.87,44.79,44.85,216200.0,32.7566,32.7932,32.7347,32.7785,216200.0
2014-09-16 13:40:00,44.85,44.86,44.82,44.85,262900.0,32.7785,32.7859,32.7566,32.7785,262900.0
2014-09-16 13:50:00,44.84,44.86,44.82,44.82,144000.0,32.7712,32.7859,32.7566,32.7566,144000.0
2014-09-16 14:00:00,44.82,44.87,44.81,44.86,217500.0,32.7566,32.7932,32.7493,32.7859,217500.0
2014-09-16 14:10:00,44.86,44.87,44.83,44.86,222700.0,32.7859,32.7932,32.7639,32.7859,222700.0
2014-09-16 14:20:00,44.85,44.89,44.84,44.87,460100.0,32.7785,32.8078,32.7712,32.7932,460100.0
2014-09-16 14:30:00,44.87,44.91,44.85,44.85,274300.0,32.7932,32.8224,32.7785,32.7785,274300.0
2014-09-16 14:40:00,44.85,44.87,44.84,44.84,137300.0,32.7785,32.7932,32.7712,32.7712,137300.0
2014-09-16 14:50:00,44.84,44.85,44.79,44.8,153900.0,32.7712,32.7785,32.7347,32.742,153900.0
2014-09-16 15:00:00,44.79,44.83,44.79,44.81,190400.0,32.7347,32.7639,32.7347,32.7493,190400.0
2014-09-16 15:10:00,44.8,44.84,44.8,44.8,205400.0,32.742,32.7712,32.742,32.742,205400.0
2014-09-16 15:20:00,44.8,44.81,44.73,44.73,106200.0,32.742,32.7493,32.6908,32.6908,106200.0
2014-09-16 15:30:00,44.74,44.75,44.67,44.69,175700.0,32.6982,32.7055,32.647,32.6616,175700.0
2014-09-16 15:40:00,44.69,44.7,44.66,44.66,260100.0,32.6616,32.6689,32.6397,32.6397,260100.0
2014-09-16 15:50:00,44.66,44.69,44.61,44.64,880800.0,32.6397,32.6616,32.6031,32.6251,880800.0
2014-09-17 09:30:00,44.63,44.68,44.59,44.66,2093000.0,32.6178,32.6543,32.5885,32.6397,2093000.0
2014-09-17 09:40:00,44.66,44.69,44.64,44.67,419800.0,32.6397,32.6616,32.6251,32.647,419800.0
2014-09-17 09:50:00,44.67,44.68,44.66,44.67,249400.0,32.647,32.6543,32.6397,32.647,249400.0
2014-09-17 10:00:00,44.67,44.69,44.62,44.63,321700.0,32.647,32.6616,32.6105,32.6178,321700.0
2014-09-17 10:10:00,44.63,44.66,44.62,44.65,359900.0,32.6178,32.6397,32.6105,32.6324,359900.0
2014-09-17 10:20:00,44.65,44.69,44.62,44.68,247900.0,32.6324,32.6616,32.6105,32.6543,247900.0
2014-09-17 10:30:00,44.67,44.68,44.64,44.64,338200.0,32.647,32.6543,32.6251,32.6251,338200.0
2014-09-17 10:40:00,44.64,44.66,44.61,44.63,360100.0,32.6251,32.6397,32.6031,32.6178,360100.0
2014-09-17 10:50:00,44.63,44.63,44.58,44.59,521900.0,32.6178,32.6178,32.5812,32.5885,521900.0
2014-09-17 11:00:00,44.59,44.62,44.58,44.6,370300.0,32.5885,32.6105,32.5812,32.5958,370300.0
2014-09-17 11:10:00,44.59,44.6,44.56,44.57,119300.0,32.5885,32.5958,32.5666,32.5739,119300.0
2014-09-17 11:20:00,44.57,44.58,44.54,44.58,506300.0,32.5739,32.5812,32.552,32.5812,506300.0
2014-09-17 11:30:00,44.58,44.58,44.53,44.55,407200.0,32.5812,32.5812,32.5447,32.5593,407200.0
2014-09-17 11:40:00,44.54,44.57,44.53,44.54,100000.0,32.552,32.5739,32.5447,32.552,100000.0
2014-09-17 11:50:00,44.54,44.56,44.52,44.52,240100.0,32.552,32.5666,32.5374,32.5374,240100.0
2014-09-17 12:00:00,44.53,44.53,44.51,44.51,259200.0,32.5447,32.5447,32.5301,32.5301,259200.0
2014-09-17 12:10:00,44.51,44.53,44.48,44.52,1260600.0,32.5301,32.5447,32.5081,32.5374,1260600.0
2014-09-17 12:20:00,44.52,44.53,44.5,44.51,186500.0,32.5374,32.5447,32.5228,32.5301,186500.0
2014-09-17 12:30:00,44.5,44.54,44.5,44.53,78400.0,32.5228,32.552,32.5228,32.5447,78400.0
2014-09-17 12:40:00,44.53,44.56,44.52,44.53,100600.0,32.5447,32.5666,32.5374,32.5447,100600.0
2014-09-17 12:50:00,44.52,44.54,44.5,44.52,92600.0,32.5374,32.552,32.5228,32.5374,92600.0
2014-09-17 13:00:00,44.52,44.53,44.49,44.49,106700.0,32.5374,32.5447,32.5154,32.5154,106700.0
2014-09-17 13:10:00,44.5,44.52,44.49,44.51,64700.0,32.5228,32.5374,32.5154,32.5301,64700.0
2014-09-17 13:20:00,44.51,44.51,44.47,44.47,65800.0,32.5301,32.5301,32.5008,32.5008,65800.0
2014-09-17 13:30:00,44.47,44.48,44.44,44.44,35700.0,32.5008,32.5081,32.4789,32.4789,35700.0
2014-09-17 13:40:00,44.44,44.49,44.43,44.48,96800.0,32.4789,32.5154,32.4716,32.5081,96800.0
2014-09-17 13:50:00,44.49,44.53,44.48,44.51,82200.0,32.5154,32.5447,32.5081,32.5301,82200.0
2014-09-17 14:00:00,44.51,44.63,44.23,44.31,1320200.0,32.5301,32.6178,32.3254,32.3839,1320200.0
2014-09-17 14:10:00,44.31,44.51,44.31,44.5,848600.0,32.3839,32.5301,32.3839,32.5228,848600.0
2014-09-17 14:20:00,44.5,44.64,44.49,44.62,348100.0,32.5228,32.6251,32.5154,32.6105,348100.0
2014-09-17 14:30:00,44.62,44.64,44.55,44.55,410900.0,32.6105,32.6251,32.5593,32.5593,410900.0
2014-09-17 14:40:00,44.55,44.59,44.48,44.53,224700.0,32.5593,32.5885,32.5081,32.5447,224700.0
2014-09-17 14:50:00,44.54,44.59,44.52,44.55,174700.0,32.552,32.5885,32.5374,32.5593,174700.0
2014-09-17 15:00:00,44.55,44.67,44.53,44.65,1615200.0,32.5593,32.647,32.5447,32.6324,1615200.0
2014-09-17 15:10:00,44.66,44.7,44.65,44.66,182200.0,32.6397,32.6689,32.6324,32.6397,182200.0
2014-09-17 15:20:00,44.66,44.66,44.43,44.46,513400.0,32.6397,32.6397,32.4716,32.4935,513400.0
2014-09-17 15:30:00,44.46,44.46,44.23,44.24,347200.0,32.4935,32.4935,32.3254,32.3327,347200.0
2014-09-17 15:40:00,44.24,44.26,44.16,44.19,564500.0,32.3327,32.3473,32.2743,32.2962,564500.0
2014-09-17 15:50:00,44.19,44.25,44.18,44.19,656600.0,32.2962,32.34,32.2889,32.2962,656600.0
2014-09-18 09:30:00,44.33,44.37,44.24,44.25,749600.0,32.3985,32.4277,32.3327,32.34,749600.0
2014-09-18 09:40:00,44.24,44.3,44.23,44.29,237600.0,32.3327,32.3766,32.3254,32.3693,237600.0
2014-09-18 09:50:00,44.29,44.31,44.26,44.28,234400.0,32.3693,32.3839,32.3473,32.362,234400.0
2014-09-18 10:00:00,44.27,44.32,44.26,44.32,439000.0,32.3547,32.3912,32.3473,32.3912,439000.0
2014-09-18 10:10:00,44.32,44.35,44.29,44.34,219600.0,32.3912,32.4131,32.3693,32.4058,219600.0
2014-09-18 10:20:00,44.34,44.38,44.31,44.34,430800.0,32.4058,32.435,32.3839,32.4058,430800.0
2014-09-18 10:30:00,44.33,44.43,44.33,44.43,327000.0,32.3985,32.4716,32.3985,32.4716,327000.0
2014-09-18 10:40:00,44.43,44.47,44.41,44.45,344300.0,32.4716,32.5008,32.457,32.4862,344300.0
2014-09-18 10:50:00,44.45,44.46,44.4,44.4,183000.0,32.4862,32.4935,32.4497,32.4497,183000.0
2014-09-18 11:00:00,44.4,44.42,44.38,44.39,178300.0,32.4497,32.4643,32.435,32.4424,178300.0
2014-09-18 11:10:00,44.4,44.4,44.33,44.33,226300.0,32.4497,32.4497,32.3985,32.3985,226300.0
2014-09-18 11:20:00,44.34,44.38,44.33,44.36,104700.0,32.4058,32.435,32.3985,32.4204,104700.0
2014-09-18 11:30:00,44.36,44.43,44.35,44.37,559000.0,32.4204,32.4716,32.4131,32.4277,559000.0
2014-09-18 11:40:00,44.38,44.39,44.37,44.38,65700.0,32.435,32.4424,32.4277,32.435,65700.0
2014-09-18 11:50:00,44.38,44.4,44.37,44.39,153000.0,32.435,32.4497,32.4277,32.4424,153000.0
2014-09-18 12:00:00,44.39,44.42,44.39,44.4,89900.0,32.4424,32.4643,32.4424,32.4497,89900.0
2014-09-18 12:10:00,44.4,44.42,44.4,44.41,54000.0,32.4497,32.4643,32.4497,32.457,54000.0
2014-09-18 12:20:00,44.41,44.41,44.39,44.4,50500.0,32.457,32.457,32.4424,32.4497,50500.0
2014-09-18 12:30:00,44.39,44.42,44.39,44.4,75100.0,32.4424,32.4643,32.4424,32.4497,75100.0
2014-09-18 12:40:00,44.4,44.41,44.38,44.41,84900.0,32.4497,32.457,32.435,32.457,84900.0
2014-09-18 12:50:00,44.41,44.41,44.37,44.39,89400.0,32.457,32.457,32.4277,32.4424,89400.0
2014-09-18 13:00:00,44.38,44.39,44.36,44.36,45100.0,32.435,32.4424,32.4204,32.4204,45100.0
2014-09-18 13:10:00,44.37,44.38,44.34,44.38,57800.0,32.4277,32.435,32.4058,32.435,57800.0
2014-09-18 13:20:00,44.37,44.38,44.36,44.37,83100.0,32.4277,32.435,32.4204,32.4277,83100.0
2014-09-18 13:30:00,44.37,44.39,44.36,44.37,52500.0,32.4277,32.4424,32.4204,32.4277,52500.0
2014-09-18 13:40:00,44.38,44.38,44.36,44.37,62400.0,32.435,32.435,32.4204,32.4277,62400.0
2014-09-18 13:50:00,44.37,44.37,44.34,44.35,52600.0,32.4277,32.4277,32.4058,32.4131,52600.0
2014-09-18 14:00:00,44.36,44.39,44.36,44.38,94200.0,32.4204,32.4424,32.4204,32.435,94200.0
2014-09-18 14:10:00,44.38,44.4,44.36,44.36,55900.0,32.435,32.4497,32.4204,32.4204,55900.0
2014-09-18 14:20:00,44.36,44.38,44.34,44.38,82500.0,32.4204,32.435,32.4058,32.435,82500.0
2014-09-18 14:30:00,44.38,44.39,44.36,44.38,90100.0,32.435,32.4424,32.4204,32.435,90100.0
2014-09-18 14:40:00,44.38,44.39,44.33,44.35,110500.0,32.435,32.4424,32.3985,32.4131,110500.0
2014-09-18 14:50:00,44.34,44.35,44.29,44.3,86100.0,32.4058,32.4131,32.3693,32.3766,86100.0
2014-09-18 15:00:00,44.29,44.33,44.28,44.32,84400.0,32.3693,32.3985,32.362,32.3912,84400.0
2014-09-18 15:10:00,44.32,44.35,44.31,44.34,113700.0,32.3912,32.4131,32.3839,32.4058,113700.0
2014-09-18 15:20:00,44.35,44.35,44.32,44.34,63400.0,32.4131,32.4131,32.3912,32.4058,63400.0
2014-09-18 15:30:00,44.34,44.36,44.32,44.36,148000.0,32.4058,32.4204,32.3912,32.4204,148000.0
2014-09-18 15:40:00,44.36,44.36,44.32,44.34,156100.0,32.4204,32.4204,32.3912,32.4058,156100.0
2014-09-18 15:50:00,44.33,44.34,44.31,44.32,352600.0,32.3985,32.4058,32.3839,32.3912,352600.0
2014-09-19 09:30:00,44.43,44.5,44.38,44.38,389900.0,32.4716,32.5228,32.435,32.435,389900.0
2014-09-19 09:40:00,44.38,44.38,44.3,44.37,429300.0,32.435,32.435,32.3766,32.4277,429300.0
2014-09-19 09:50:00,44.38,44.38,44.33,44.34,200700.0,32.435,32.435,32.3985,32.4058,200700.0
2014-09-19 10:00:00,44.33,44.38,44.33,44.35,229600.0,32.3985,32.435,32.3985,32.4131,229600.0
2014-09-19 10:10:00,44.35,44.35,44.29,44.29,227900.0,32.4131,32.4131,32.3693,32.3693,227900.0
2014-09-19 10:20:00,44.29,44.3,44.24,44.25,248800.0,32.3693,32.3766,32.3327,32.34,248800.0
2014-09-19 10:30:00,44.24,44.24,44.17,44.17,147700.0,32.3327,32.3327,32.2816,32.2816,147700.0
2014-09-19 10:40:00,44.17,44.17,44.08,44.08,417800.0,32.2816,32.2816,32.2158,32.2158,417800.0
2014-09-19 10:50:00,44.09,44.12,44.08,44.11,190800.0,32.2231,32.245,32.2158,32.2377,190800.0
2014-09-19 11:00:00,44.12,44.15,44.11,44.13,103400.0,32.245,32.267,32.2377,32.2523,103400.0
2014-09-19 11:10:00,44.13,44.14,44.07,44.07,165700.0,32.2523,32.2596,32.2085,32.2085,165700.0
2014-09-19 11:20:00,44.07,44.08,44.05,44.07,291100.0,32.2085,32.2158,32.1939,32.2085,291100.0
2014-09-19 11:30:00,44.06,44.07,43.92,43.93,510700.0,32.2012,32.2085,32.0989,32.1062,510700.0
2014-09-19 11:40:00,43.93,43.96,43.89,43.91,269000.0,32.1062,32.1281,32.0769,32.0916,269000.0
2014-09-19 11:50:00,43.92,43.99,43.91,43.99,210900.0,32.0989,32.15,32.0916,32.15,210900.0
2014-09-19 12:00:00,43.99,44.0,43.86,43.88,662700.0,32.15,32.1573,32.055,32.0696,662700.0
2014-09-19 12:10:00,43.87,43.91,43.87,43.9,389300.0,32.0623,32.0916,32.0623,32.0842,389300.0
2014-09-19 12:20:00,43.89,43.96,43.88,43.95,206200.0,32.0769,32.1281,32.0696,32.1208,206200.0
2014-09-19 12:30:00,43.96,43.99,43.93,43.98,117000.0,32.1281,32.15,32.1062,32.1427,117000.0
2014-09-19 12:40:00,43.98,43.98,43.89,43.9,813600.0,32.1427,32.1427,32.0769,32.0842,813600.0
2014-09-19 12:50:00,43.91,43.92,43.87,43.91,157600.0,32.0916,32.0989,32.0623,32.0916,157600.0
2014-09-19 13:00:00,43.91,43.91,43.85,43.9,128300.0,32.0916,32.0916,32.0477,32.0842,128300.0
2014-09-19 13:10:00,43.9,43.91,43.84,43.88,181400.0,32.0842,32.0916,32.0404,32.0696,181400.0
2014-09-19 13:20:00,43.89,43.95,43.89,43.94,182900.0,32.0769,32.1208,32.0769,32.1135,182900.0
2014-09-19 13:30:00,43.94,43.98,43.94,43.97,51600.0,32.1135,32.1427,32.1135,32.1354,51600.0
2014-09-19 13:40:00,43.97,43.97,43.94,43.96,74300.0,32.1354,32.1354,32.1135,32.1281,74300.0
2014-09-19 13:50:00,43.97,44.02,43.97,43.98,146200.0,32.1354,32.1719,32.1354,32.1427,146200.0
2014-09-19 14:00:00,43.99,44.01,43.96,43.97,40900.0,32.15,32.1646,32.1281,32.1354,40900.0
2014-09-19 14:10:00,43.97,43.98,43.95,43.97,123500.0,32.1354,32.1427,32.1208,32.1354,123500.0
2014-09-19 14:20:00,43.97,44.02,43.96,44.01,198200.0,32.1354,32.1719,32.1281,32.1646,198200.0
2014-09-19 14:30:00,44.01,44.01,43.95,44.0,151900.0,32.1646,32.1646,32.1208,32.1573,151900.0
2014-09-19 14:40:00,44.0,44.01,43.97,44.0,112500.0,32.1573,32.1646,32.1354,32.1573,112500.0
2014-09-19 14:50:00,44.0,44.01,43.97,43.98,83700.0,32.1573,32.1646,32.1354,32.1427,83700.0
2014-09-19 15:00:00,43.99,44.01,43.99,44.0,115200.0,32.15,32.1646,32.15,32.1573,115200.0
2014-09-19 15:10:00,43.99,44.02,43.99,44.01,144500.0,32.15,32.1719,32.15,32.1646,144500.0
2014-09-19 15:20:00,44.01,44.01,43.98,43.98,120900.0,32.1646,32.1646,32.1427,32.1427,120900.0
2014-09-19 15:30:00,43.99,44.01,43.98,43.99,137000.0,32.15,32.1646,32.1427,32.15,137000.0
2014-09-19 15:40:00,43.99,44.02,43.96,44.02,227000.0,32.15,32.1719,32.1281,32.1719,227000.0
2014-09-19 15:50:00,44.01,44.02,43.96,43.97,555800.0,32.1646,32.1719,32.1281,32.1354,555800.0
2014-09-22 09:30:00,43.64,43.67,43.51,43.51,826100.0,31.8942,31.9161,31.7992,31.7992,826100.0
2014-09-22 09:40:00,43.51,43.56,43.49,43.56,391700.0,31.7992,31.8358,31.7846,31.8358,391700.0
2014-09-22 09:50:00,43.55,43.58,43.52,43.55,378700.0,31.8284,31.8504,31.8065,31.8284,378700.0
2014-09-22 10:00:00,43.55,43.56,43.52,43.55,297400.0,31.8284,31.8358,31.8065,31.8284,297400.0
2014-09-22 10:10:00,43.56,43.58,43.54,43.55,211600.0,31.8358,31.8504,31.8211,31.8284,211600.0
2014-09-22 10:20:00,43.55,43.55,43.44,43.45,461100.0,31.8284,31.8284,31.7481,31.7554,461100.0
2014-09-22 10:30:00,43.46,43.46,43.43,43.44,270200.0,31.7627,31.7627,31.7407,31.7481,270200.0
2014-09-22 10:40:00,43.43,43.44,43.37,43.39,210600.0,31.7407,31.7481,31.6969,31.7115,210600.0
2014-09-22 10:50:00,43.4,43.41,43.36,43.4,103200.0,31.7188,31.7261,31.6896,31.7188,103200.0
2014-09-22 11:00:00,43.39,43.42,43.38,43.4,144400.0,31.7115,31.7334,31.7042,31.7188,144400.0
2014-09-22 11:10:00,43.4,43.42,43.38,43.39,96800.0,31.7188,31.7334,31.7042,31.7115,96800.0
2014-09-22 11:20:00,43.39,43.42,43.38,43.39,203600.0,31.7115,31.7334,31.7042,31.7115,203600.0
2014-09-22 11:30:00,43.39,43.4,43.36,43.37,98100.0,31.7115,31.7188,31.6896,31.6969,98100.0
2014-09-22 11:40:00,43.37,43.38,43.32,43.33,73400.0,31.6969,31.7042,31.6603,31.6677,73400.0
2014-09-22 11:50:00,43.34,43.34,43.31,43.33,112300.0,31.675,31.675,31.653,31.6677,112300.0
2014-09-22 12:00:00,43.33,43.34,43.31,43.33,82600.0,31.6677,31.675,31.653,31.6677,82600.0
2014-09-22 12:10:00,43.32,43.33,43.26,43.27,115800.0,31.6603,31.6677,31.6165,31.6238,115800.0
2014-09-22 12:20:00,43.27,43.29,43.25,43.27,118400.0,31.6238,31.6384,31.6092,31.6238,118400.0
2014-09-22 12:30:00,43.28,43.29,43.21,43.22,176800.0,31.6311,31.6384,31.58,31.5873,176800.0
2014-09-22 12:40:00,43.22,43.27,43.2,43.26,363400.0,31.5873,31.6238,31.5726,31.6165,363400.0
2014-09-22 12:50:00,43.26,43.27,43.25,43.25,53600.0,31.6165,31.6238,31.6092,31.6092,53600.0
2014-09-22 13:00:00,43.25,43.26,43.23,43.24,221300.0,31.6092,31.6165,31.5946,31.6019,221300.0
2014-09-22 13:10:00,43.24,43.25,43.21,43.24,184800.0,31.6019,31.6092,31.58,31.6019,184800.0
2014-09-22 13:20:00,43.25,43.29,43.23,43.28,125100.0,31.6092,31.6384,31.5946,31.6311,125100.0
2014-09-22 13:30:00,43.27,43.29,43.23,43.25,103800.0,31.6238,31.6384,31.5946,31.6092,103800.0
2014-09-22 13:40:00,43.25,43.27,43.23,43.25,117700.0,31.6092,31.6238,31.5946,31.6092,117700.0
2014-09-22 13:50:00,43.25,43.25,43.21,43.21,130800.0,31.6092,31.6092,31.58,31.58,130800.0
2014-09-22 14:00:00,43.21,43.25,43.21,43.23,112700.0,31.58,31.6092,31.58,31.5946,112700.0
2014-09-22 14:10:00,43.24,43.24,43.21,43.22,113700.0,31.6019,31.6019,31.58,31.5873,113700.0
2014-09-22 14:20:00,43.22,43.22,43.14,43.16,307500.0,31.5873,31.5873,31.5288,31.5434,307500.0
2014-09-22 14:30:00,43.16,43.2,43.15,43.16,158100.0,31.5434,31.5726,31.5361,31.5434,158100.0
2014-09-22 14:40:00,43.16,43.21,43.15,43.2,69000.0,31.5434,31.58,31.5361,31.5726,69000.0
2014-09-22 14:50:00,43.21,43.21,43.18,43.21,127000.0,31.58,31.58,31.558,31.58,127000.0
2014-09-22 15:00:00,43.2,43.24,43.2,43.21,144600.0,31.5726,31.6019,31.5726,31.58,144600.0
2014-09-22 15:10:00,43.21,43.21,43.17,43.19,99600.0,31.58,31.58,31.5507,31.5653,99600.0
2014-09-22 15:20:00,43.19,43.24,43.18,43.23,82500.0,31.5653,31.6019,31.558,31.5946,82500.0
2014-09-22 15:30:00,43.23,43.31,43.23,43.3,136300.0,31.5946,31.653,31.5946,31.6457,136300.0
2014-09-22 15:40:00,43.31,43.37,43.3,43.37,122400.0,31.653,31.6969,31.6457,31.6969,122400.0
2014-09-22 15:50:00,43.37,43.38,43.31,43.32,378400.0,31.6969,31.7042,31.653,31.6603,378400.0
2014-09-23 09:30:00,43.24,43.33,43.2,43.31,550300.0,31.6019,31.6677,31.5726,31.653,550300.0
2014-09-23 09:40:00,43.32,43.35,43.29,43.34,135900.0,31.6603,31.6823,31.6384,31.675,135900.0
2014-09-23 09:50:00,43.35,43.37,43.33,43.36,313700.0,31.6823,31.6969,31.6677,31.6896,313700.0
2014-09-23 10:00:00,43.36,43.4,43.36,43.37,240000.0,31.6896,31.7188,31.6896,31.6969,240000.0
2014-09-23 10:10:00,43.36,43.37,43.31,43.35,295100.0,31.6896,31.6969,31.653,31.6823,295100.0
2014-09-23 10:20:00,43.36,43.4,43.3,43.3,236600.0,31.6896,31.7188,31.6457,31.6457,236600.0
2014-09-23 10:30:00,43.3,43.31,43.23,43.23,359700.0,31.6457,31.653,31.5946,31.5946,359700.0
2014-09-23 10:40:00,43.24,43.27,43.22,43.24,154700.0,31.6019,31.6238,31.5873,31.6019,154700.0
2014-09-23 10:50:00,43.23,43.29,43.21,43.23,174800.0,31.5946,31.6384,31.58,31.5946,174800.0
2014-09-23 11:00:00,43.23,43.25,43.19,43.2,154300.0,31.5946,31.6092,31.5653,31.5726,154300.0
2014-09-23 11:10:00,43.19,43.19,43.13,43.18,197900.0,31.5653,31.5653,31.5215,31.558,197900.0
2014-09-23 11:20:00,43.17,43.2,43.12,43.12,196200.0,31.5507,31.5726,31.5142,31.5142,196200.0
2014-09-23 11:30:00,43.12,43.2,43.12,43.19,131100.0,31.5142,31.5726,31.5142,31.5653,131100.0
2014-09-23 11:40:00,43.19,43.2,43.14,43.16,107600.0,31.5653,31.5726,31.5288,31.5434,107600.0
2014-09-23 11:50:00,43.17,43.17,43.11,43.12,220400.0,31.5507,31.5507,31.5069,31.5142,220400.0
2014-09-23 12:00:00,43.12,43.15,43.11,43.12,303400.0,31.5142,31.5361,31.5069,31.5142,303400.0
2014-09-23 12:10:00,43.12,43.15,43.08,43.1,204300.0,31.5142,31.5361,31.4849,31.4996,204300.0
2014-09-23 12:20:00,43.11,43.12,43.02,43.04,208600.0,31.5069,31.5142,31.4411,31.4557,208600.0
2014-09-23 12:30:00,43.03,43.08,43.03,43.07,80100.0,31.4484,31.4849,31.4484,31.4776,80100.0
2014-09-23 12:40:00,43.07,43.12,43.06,43.06,223900.0,31.4776,31.5142,31.4703,31.4703,223900.0
2014-09-23 12:50:00,43.06,43.09,43.04,43.07,218600.0,31.4703,31.4923,31.4557,31.4776,218600.0
2014-09-23 13:00:00,43.06,43.08,43.02,43.02,200600.0,31.4703,31.4849,31.4411,31.4411,200600.0
2014-09-23 13:10:00,43.02,43.06,43.01,43.05,180500.0,31.4411,31.4703,31.4338,31.463,180500.0
2014-09-23 13:20:00,43.05,43.1,43.05,43.08,196100.0,31.463,31.4996,31.463,31.4849,196100.0
2014-09-23 13:30:00,43.09,43.14,43.07,43.12,182600.0,31.4923,31.5288,31.4776,31.5142,182600.0
2014-09-23 13:40:00,43.12,43.13,43.05,43.06,292700.0,31.5142,31.5215,31.463,31.4703,292700.0
2014-09-23 13:50:00,43.06,43.08,43.03,43.04,218400.0,31.4703,31.4849,31.4484,31.4557,218400.0
2014-09-23 14:00:00,43.04,43.08,43.02,43.06,144800.0,31.4557,31.4849,31.4411,31.4703,144800.0
2014-09-23 14:10:00,43.07,43.09,43.03,43.04,122400.0,31.4776,31.4923,31.4484,31.4557,122400.0
2014-09-23 14:20:00,43.04,43.05,42.99,43.03,194600.0,31.4557,31.463,31.4192,31.4484,194600.0
2014-09-23 14:30:00,43.03,43.07,43.02,43.06,287400.0,31.4484,31.4776,31.4411,31.4703,287400.0
2014-09-23 14:40:00,43.05,43.05,43.02,43.02,183600.0,31.463,31.463,31.4411,31.4411,183600.0
2014-09-23 14:50:00,43.02,43.09,43.01,43.08,271500.0,31.4411,31.4923,31.4338,31.4849,271500.0
2014-09-23 15:00:00,43.08,43.1,43.04,43.04,172100.0,31.4849,31.4996,31.4557,31.4557,172100.0
2014-09-23 15:10:00,43.05,43.1,43.05,43.07,77000.0,31.463,31.4996,31.463,31.4776,77000.0
2014-09-23 15:20:00,43.06,43.13,43.05,43.13,256400.0,31.4703,31.5215,31.463,31.5215,256400.0
2014-09-23 15:30:00,43.13,43.19,43.12,43.19,260300.0,31.5215,31.5653,31.5142,31.5653,260300.0
2014-09-23 15:40:00,43.18,43.19,43.1,43.12,221400.0,31.558,31.5653,31.4996,31.5142,221400.0
2014-09-23 15:50:00,43.12,43.13,43.04,43.05,759600.0,31.5142,31.5215,31.4557,31.463,759600.0
2014-09-24 09:30:00,42.87,42.9,42.8,42.83,400000.0,31.6545,31.6766,31.6028,31.625,400000.0
2014-09-24 09:40:00,42.83,42.84,42.76,42.78,237700.0,31.625,31.6323,31.5733,31.588,237700.0
2014-09-24 09:50:00,42.78,42.83,42.78,42.8,276700.0,31.588,31.625,31.588,31.6028,276700.0
2014-09-24 10:00:00,42.79,42.81,42.72,42.75,252600.0,31.5954,31.6102,31.5437,31.5659,252600.0
2014-09-24 10:10:00,42.74,42.77,42.7,42.74,135500.0,31.5585,31.5806,31.529,31.5585,135500.0
2014-09-24 10:20:00,42.74,42.81,42.7,42.8,238800.0,31.5585,31.6102,31.529,31.6028,238800.0
2014-09-24 10:30:00,42.8,42.84,42.79,42.82,152700.0,31.6028,31.6323,31.5954,31.6176,152700.0
2014-09-24 10:40:00,42.82,42.88,42.81,42.88,257100.0,31.6176,31.6619,31.6102,31.6619,257100.0
2014-09-24 10:50:00,42.88,42.89,42.85,42.86,90200.0,31.6619,31.6693,31.6397,31.6471,90200.0
2014-09-24 11:00:00,42.87,42.95,42.85,42.94,270400.0,31.6545,31.7136,31.6397,31.7062,270400.0
2014-09-24 11:10:00,42.95,42.97,42.92,42.93,177100.0,31.7136,31.7283,31.6914,31.6988,177100.0
2014-09-24 11:20:00,42.93,43.0,42.93,42.99,378800.0,31.6988,31.7505,31.6988,31.7431,378800.0
2014-09-24 11:30:00,42.98,43.04,42.98,43.01,222100.0,31.7357,31.78,31.7357,31.7579,222100.0
2014-09-24 11:40:00,43.01,43.03,43.01,43.01,209000.0,31.7579,31.7726,31.7579,31.7579,209000.0
2014-09-24 11:50:00,43.01,43.05,43.0,43.04,145400.0,31.7579,31.7874,31.7505,31.78,145400.0
2014-09-24 12:00:00,43.04,43.07,43.02,43.03,86800.0,31.78,31.8022,31.7652,31.7726,86800.0
2014-09-24 12:10:00,43.03,43.04,43.0,43.02,186300.0,31.7726,31.78,31.7505,31.7652,186300.0
2014-09-24 12:20:00,43.02,43.04,43.0,43.03,77400.0,31.7652,31.78,31.7505,31.7726,77400.0
2014-09-24 12:30:00,43.04,43.05,43.02,43.03,151000.0,31.78,31.7874,31.7652,31.7726,151000.0
2014-09-24 12:40:00,43.03,43.04,43.01,43.03,108500.0,31.7726,31.78,31.7579,31.7726,108500.0
2014-09-24 12:50:00,43.03,43.04,43.01,43.04,189100.0,31.7726,31.78,31.7579,31.78,189100.0
2014-09-24 13:00:00,43.04,43.09,43.04,43.06,262000.0,31.78,31.8169,31.78,31.7948,262000.0
2014-09-24 13:10:00,43.06,43.1,43.05,43.08,143800.0,31.7948,31.8243,31.7874,31.8095,143800.0
2014-09-24 13:20:00,43.08,43.09,43.07,43.09,65500.0,31.8095,31.8169,31.8022,31.8169,65500.0
2014-09-24 13:30:00,43.1,43.12,43.08,43.12,78600.0,31.8243,31.8391,31.8095,31.8391,78600.0
2014-09-24 13:40:00,43.12,43.18,43.08,43.16,12755300.0,31.8391,31.8834,31.8095,31.8686,12755300.0
2014-09-24 13:50:00,43.17,43.2,43.17,43.18,173100.0,31.876,31.8982,31.876,31.8834,173100.0
2014-09-24 14:00:00,43.18,43.19,43.11,43.11,670100.0,31.8834,31.8908,31.8317,31.8317,670100.0
2014-09-24 14:10:00,43.12,43.15,43.1,43.12,137300.0,31.8391,31.8612,31.8243,31.8391,137300.0
2014-09-24 14:20:00,43.12,43.19,43.1,43.18,415000.0,31.8391,31.8908,31.8243,31.8834,415000.0
2014-09-24 14:30:00,43.17,43.22,43.16,43.2,224600.0,31.876,31.9129,31.8686,31.8982,224600.0
2014-09-24 14:40:00,43.21,43.25,43.2,43.23,171900.0,31.9055,31.9351,31.8982,31.9203,171900.0
2014-09-24 14:50:00,43.22,43.28,43.22,43.27,169000.0,31.9129,31.9572,31.9129,31.9498,169000.0
2014-09-24 15:00:00,43.27,43.31,43.26,43.31,258400.0,31.9498,31.9794,31.9425,31.9794,258400.0
2014-09-24 15:10:00,43.31,43.31,43.28,43.29,115400.0,31.9794,31.9794,31.9572,31.9646,115400.0
2014-09-24 15:20:00,43.29,43.29,43.25,43.26,202700.0,31.9646,31.9646,31.9351,31.9425,202700.0
2014-09-24 15:30:00,43.26,43.28,43.21,43.22,228700.0,31.9425,31.9572,31.9055,31.9129,228700.0
2014-09-24 15:40:00,43.22,43.24,43.19,43.23,273200.0,31.9129,31.9277,31.8908,31.9203,273200.0
2014-09-24 15:50:00,43.23,43.26,43.23,43.25,1868300.0,31.9203,31.9425,31.9203,31.9351,1868300.0
2014-09-25 09:30:00,42.57,42.58,42.52,42.57,657000.0,31.433,31.4404,31.3961,31.433,657000.0
2014-09-25 09:40:00,42.56,42.56,42.5,42.52,578200.0,31.4256,31.4256,31.3813,31.3961,578200.0
2014-09-25 09:50:00,42.52,42.52,42.46,42.48,446100.0,31.3961,31.3961,31.3518,31.3665,446100.0
2014-09-25 10:00:00,42.49,42.53,42.48,42.52,435600.0,31.3739,31.4034,31.3665,31.3961,435600.0
2014-09-25 10:10:00,42.52,42.53,42.46,42.48,268700.0,31.3961,31.4034,31.3518,31.3665,268700.0
2014-09-25 10:20:00,42.48,42.48,42.42,42.44,257800.0,31.3665,31.3665,31.3222,31.337,257800.0
2014-09-25 10:30:00,42.44,42.45,42.38,42.38,261800.0,31.337,31.3444,31.2927,31.2927,261800.0
2014-09-25 10:40:00,42.39,42.4,42.26,42.27,641300.0,31.3001,31.3074,31.2041,31.2115,641300.0
2014-09-25 10:50:00,42.27,42.34,42.26,42.32,313000.0,31.2115,31.2631,31.2041,31.2484,313000.0
2014-09-25 11:00:00,42.33,42.33,42.27,42.31,165000.0,31.2558,31.2558,31.2115,31.241,165000.0
2014-09-25 11:10:00,42.31,42.32,42.27,42.27,169300.0,31.241,31.2484,31.2115,31.2115,169300.0
2014-09-25 11:20:00,42.27,42.36,42.26,42.36,205700.0,31.2115,31.2779,31.2041,31.2779,205700.0
2014-09-25 11:30:00,42.36,42.37,42.3,42.32,184400.0,31.2779,31.2853,31.2336,31.2484,184400.0
2014-09-25 11:40:00,42.32,42.35,42.3,42.31,226500.0,31.2484,31.2705,31.2336,31.241,226500.0
2014-09-25 11:50:00,42.32,42.34,42.29,42.31,209000.0,31.2484,31.2631,31.2262,31.241,209000.0
2014-09-25 12:00:00,42.32,42.33,42.29,42.29,331800.0,31.2484,31.2558,31.2262,31.2262,331800.0
2014-09-25 12:10:00,42.3,42.3,42.26,42.28,125300.0,31.2336,31.2336,31.2041,31.2188,125300.0
2014-09-25 12:20:00,42.27,42.28,42.18,42.19,215300.0,31.2115,31.2188,31.145,31.1524,215300.0
2014-09-25 12:30:00,42.19,42.3,42.18,42.28,265900.0,31.1524,31.2336,31.145,31.2188,265900.0
2014-09-25 12:40:00,42.29,42.29,42.22,42.24,84200.0,31.2262,31.2262,31.1745,31.1893,84200.0
2014-09-25 12:50:00,42.24,42.24,42.2,42.22,104800.0,31.1893,31.1893,31.1598,31.1745,104800.0
2014-09-25 13:00:00,42.21,42.22,42.16,42.2,212600.0,31.1672,31.1745,31.1302,31.1598,212600.0
2014-09-25 13:10:00,42.21,42.26,42.2,42.23,194100.0,31.1672,31.2041,31.1598,31.1819,194100.0
2014-09-25 13:20:00,42.23,42.26,42.2,42.26,274200.0,31.1819,31.2041,31.1598,31.2041,274200.0
2014-09-25 13:30:00,42.26,42.26,42.22,42.23,87800.0,31.2041,31.2041,31.1745,31.1819,87800.0
2014-09-25 13:40:00,42.23,42.24,42.19,42.2,104900.0,31.1819,31.1893,31.1524,31.1598,104900.0
2014-09-25 13:50:00,42.19,42.2,42.15,42.18,132500.0,31.1524,31.1598,31.1229,31.145,132500.0
2014-09-25 14:00:00,42.17,42.22,42.16,42.21,166100.0,31.1376,31.1745,31.1302,31.1672,166100.0
2014-09-25 14:10:00,42.21,42.23,42.17,42.19,102000.0,31.1672,31.1819,31.1376,31.1524,102000.0
2014-09-25 14:20:00,42.19,42.21,42.18,42.2,300300.0,31.1524,31.1672,31.145,31.1598,300300.0
2014-09-25 14:30:00,42.21,42.24,42.19,42.23,102900.0,31.1672,31.1893,31.1524,31.1819,102900.0
2014-09-25 14:40:00,42.23,42.28,42.21,42.27,389600.0,31.1819,31.2188,31.1672,31.2115,389600.0
2014-09-25 14:50:00,42.28,42.28,42.21,42.22,113000.0,31.2188,31.2188,31.1672,31.1745,113000.0
2014-09-25 15:00:00,42.22,42.23,42.19,42.2,139400.0,31.1745,31.1819,31.1524,31.1598,139400.0
2014-09-25 15:10:00,42.2,42.22,42.17,42.19,128900.0,31.1598,31.1745,31.1376,31.1524,128900.0
2014-09-25 15:20:00,42.19,42.22,42.18,42.21,159800.0,31.1524,31.1745,31.145,31.1672,159800.0
2014-09-25 15:30:00,42.2,42.27,42.19,42.27,243500.0,31.1598,31.2115,31.1524,31.2115,243500.0
2014-09-25 15:40:00,42.27,42.3,42.24,42.29,243000.0,31.2115,31.2336,31.1893,31.2262,243000.0
2014-09-25 15:50:00,42.29,42.29,42.25,42.25,815200.0,31.2262,31.2262,31.1967,31.1967,815200.0
2014-09-26 09:30:00,42.3,42.37,42.25,42.36,443900.0,31.2336,31.2853,31.1967,31.2779,443900.0
2014-09-26 09:40:00,42.36,42.39,42.34,42.39,252800.0,31.2779,31.3001,31.2631,31.3001,252800.0
2014-09-26 09:50:00,42.4,42.42,42.34,42.35,285700.0,31.3074,31.3222,31.2631,31.2705,285700.0
2014-09-26 10:00:00,42.35,42.41,42.35,42.38,437200.0,31.2705,31.3148,31.2705,31.2927,437200.0
2014-09-26 10:10:00,42.38,42.38,42.31,42.34,648500.0,31.2927,31.2927,31.241,31.2631,648500.0
2014-09-26 10:20:00,42.34,42.38,42.33,42.34,214100.0,31.2631,31.2927,31.2558,31.2631,214100.0
2014-09-26 10:30:00,42.35,42.39,42.32,42.33,237000.0,31.2705,31.3001,31.2484,31.2558,237000.0
2014-09-26 10:40:00,42.34,42.36,42.31,42.33,392300.0,31.2631,31.2779,31.241,31.2558,392300.0
2014-09-26 10:50:00,42.32,42.38,42.31,42.37,296400.0,31.2484,31.2927,31.241,31.2853,296400.0
2014-09-26 11:00:00,42.38,42.42,42.37,42.39,269400.0,31.2927,31.3222,31.2853,31.3001,269400.0
2014-09-26 11:10:00,42.39,42.41,42.37,42.39,123500.0,31.3001,31.3148,31.2853,31.3001,123500.0
2014-09-26 11:20:00,42.39,42.41,42.37,42.37,230600.0,31.3001,31.3148,31.2853,31.2853,230600.0
2014-09-26 11:30:00,42.37,42.39,42.35,42.38,191500.0,31.2853,31.3001,31.2705,31.2927,191500.0
2014-09-26 11:40:00,42.38,42.39,42.35,42.39,149600.0,31.2927,31.3001,31.2705,31.3001,149600.0
2014-09-26 11:50:00,42.39,42.4,42.37,42.39,101300.0,31.3001,31.3074,31.2853,31.3001,101300.0
2014-09-26 12:00:00,42.38,42.4,42.37,42.4,127000.0,31.2927,31.3074,31.2853,31.3074,127000.0
2014-09-26 12:10:00,42.39,42.44,42.39,42.43,144100.0,31.3001,31.337,31.3001,31.3296,144100.0
2014-09-26 12:20:00,42.43,42.47,42.43,42.47,128700.0,31.3296,31.3591,31.3296,31.3591,128700.0
2014-09-26 12:30:00,42.47,42.5,42.46,42.49,86300.0,31.3591,31.3813,31.3518,31.3739,86300.0
2014-09-26 12:40:00,42.49,42.5,42.46,42.46,87400.0,31.3739,31.3813,31.3518,31.3518,87400.0
2014-09-26 12:50:00,42.46,42.51,42.46,42.51,178200.0,31.3518,31.3887,31.3518,31.3887,178200.0
2014-09-26 13:00:00,42.51,42.53,42.5,42.53,124000.0,31.3887,31.4034,31.3813,31.4034,124000.0
2014-09-26 13:10:00,42.53,42.53,42.49,42.5,245800.0,31.4034,31.4034,31.3739,31.3813,245800.0
2014-09-26 13:20:00,42.5,42.53,42.49,42.51,375200.0,31.3813,31.4034,31.3739,31.3887,375200.0
2014-09-26 13:30:00,42.51,42.51,42.48,42.5,174200.0,31.3887,31.3887,31.3665,31.3813,174200.0
2014-09-26 13:40:00,42.49,42.51,42.48,42.51,103200.0,31.3739,31.3887,31.3665,31.3887,103200.0
2014-09-26 13:50:00,42.52,42.55,42.49,42.54,193600.0,31.3961,31.4182,31.3739,31.4108,193600.0
2014-09-26 14:00:00,42.53,42.61,42.53,42.6,162700.0,31.4034,31.4625,31.4034,31.4551,162700.0
2014-09-26 14:10:00,42.61,42.65,42.59,42.64,567000.0,31.4625,31.492,31.4477,31.4847,567000.0
2014-09-26 14:20:00,42.65,42.65,42.62,42.62,361500.0,31.492,31.492,31.4699,31.4699,361500.0
2014-09-26 14:30:00,42.63,42.68,42.62,42.66,211500.0,31.4773,31.5142,31.4699,31.4994,211500.0
2014-09-26 14:40:00,42.67,42.7,42.65,42.69,147000.0,31.5068,31.529,31.492,31.5216,147000.0
2014-09-26 14:50:00,42.69,42.7,42.61,42.62,242600.0,31.5216,31.529,31.4625,31.4699,242600.0
2014-09-26 15:00:00,42.62,42.64,42.61,42.64,104200.0,31.4699,31.4847,31.4625,31.4847,104200.0
2014-09-26 15:10:00,42.64,42.65,42.61,42.61,156800.0,31.4847,31.492,31.4625,31.4625,156800.0
2014-09-26 15:20:00,42.61,42.63,42.58,42.59,187500.0,31.4625,31.4773,31.4404,31.4477,187500.0
2014-09-26 15:30:00,42.59,42.6,42.52,42.53,523600.0,31.4477,31.4551,31.3961,31.4034,523600.0
2014-09-26 15:40:00,42.52,42.53,42.51,42.52,429000.0,31.3961,31.4034,31.3887,31.3961,429000.0
2014-09-26 15:50:00,42.53,42.56,42.51,42.51,623600.0,31.4034,31.4256,31.3887,31.3887,623600.0
2014-09-29 09:30:00,41.52,41.63,41.44,41.63,1314800.0,30.6577,30.7389,30.5986,30.7389,1314800.0
2014-09-29 09:40:00,41.62,41.67,41.57,41.58,365700.0,30.7315,30.7684,30.6946,30.702,365700.0
2014-09-29 09:50:00,41.58,41.61,41.56,41.57,277600.0,30.702,30.7241,30.6872,30.6946,277600.0
2014-09-29 10:00:00,41.57,41.61,41.55,41.6,413100.0,30.6946,30.7241,30.6798,30.7167,413100.0
2014-09-29 10:10:00,41.6,41.66,41.59,41.66,139600.0,30.7167,30.761,30.7094,30.761,139600.0
2014-09-29 10:20:00,41.66,41.69,41.61,41.62,205600.0,30.761,30.7832,30.7241,30.7315,205600.0
2014-09-29 10:30:00,41.62,41.66,41.62,41.66,173400.0,30.7315,30.761,30.7315,30.761,173400.0
2014-09-29 10:40:00,41.67,41.74,41.66,41.7,278900.0,30.7684,30.8201,30.761,30.7906,278900.0
2014-09-29 10:50:00,41.7,41.74,41.67,41.69,176700.0,30.7906,30.8201,30.7684,30.7832,176700.0
2014-09-29 11:00:00,41.69,41.69,41.66,41.68,313600.0,30.7832,30.7832,30.761,30.7758,313600.0
2014-09-29 11:10:00,41.67,41.79,41.67,41.78,90300.0,30.7684,30.857,30.7684,30.8497,90300.0
2014-09-29 11:20:00,41.78,41.78,41.73,41.76,189800.0,30.8497,30.8497,30.8127,30.8349,189800.0
2014-09-29 11:30:00,41.76,41.8,41.75,41.79,256700.0,30.8349,30.8644,30.8275,30.857,256700.0
2014-09-29 11:40:00,41.79,41.79,41.76,41.79,125300.0,30.857,30.857,30.8349,30.857,125300.0
2014-09-29 11:50:00,41.79,41.83,41.78,41.82,93300.0,30.857,30.8866,30.8497,30.8792,93300.0
2014-09-29 12:00:00,41.82,41.83,41.76,41.77,742900.0,30.8792,30.8866,30.8349,30.8423,742900.0
2014-09-29 12:10:00,41.78,41.78,41.72,41.75,141100.0,30.8497,30.8497,30.8053,30.8275,141100.0
2014-09-29 12:20:00,41.75,41.75,41.69,41.71,106700.0,30.8275,30.8275,30.7832,30.798,106700.0
2014-09-29 12:30:00,41.71,41.72,41.69,41.7,130400.0,30.798,30.8053,30.7832,30.7906,130400.0
2014-09-29 12:40:00,41.7,41.73,41.69,41.7,79700.0,30.7906,30.8127,30.7832,30.7906,79700.0
2014-09-29 12:50:00,41.69,41.73,41.68,41.68,106700.0,30.7832,30.8127,30.7758,30.7758,106700.0
2014-09-29 13:00:00,41.69,41.69,41.65,41.67,158700.0,30.7832,30.7832,30.7537,30.7684,158700.0
2014-09-29 13:10:00,41.67,41.72,41.65,41.71,111100.0,30.7684,30.8053,30.7537,30.798,111100.0
2014-09-29 13:20:00,41.7,41.72,41.68,41.7,103500.0,30.7906,30.8053,30.7758,30.7906,103500.0
2014-09-29 13:30:00,41.7,41.73,41.68,41.7,121000.0,30.7906,30.8127,30.7758,30.7906,121000.0
2014-09-29 13:40:00,41.7,41.7,41.65,41.66,163900.0,30.7906,30.7906,30.7537,30.761,163900.0
2014-09-29 13:50:00,41.66,41.7,41.66,41.67,130700.0,30.761,30.7906,30.761,30.7684,130700.0
2014-09-29 14:00:00,41.68,41.71,41.65,41.65,144400.0,30.7758,30.798,30.7537,30.7537,144400.0
2014-09-29 14:10:00,41.66,41.67,41.61,41.62,103700.0,30.761,30.7684,30.7241,30.7315,103700.0
2014-09-29 14:20:00,41.62,41.63,41.58,41.61,207300.0,30.7315,30.7389,30.702,30.7241,207300.0
2014-09-29 14:30:00,41.6,41.65,41.6,41.63,118100.0,30.7167,30.7537,30.7167,30.7389,118100.0
2014-09-29 14:40:00,41.63,41.66,41.61,41.63,97300.0,30.7389,30.761,30.7241,30.7389,97300.0
2014-09-29 14:50:00,41.62,41.71,41.62,41.69,196800.0,30.7315,30.798,30.7315,30.7832,196800.0
2014-09-29 15:00:00,41.69,41.72,41.67,41.69,127400.0,30.7832,30.8053,30.7684,30.7832,127400.0
2014-09-29 15:10:00,41.69,41.74,41.67,41.72,174300.0,30.7832,30.8201,30.7684,30.8053,174300.0
2014-09-29 15:20:00,41.73,41.76,41.71,41.73,414200.0,30.8127,30.8349,30.798,30.8127,414200.0
2014-09-29 15:30:00,41.73,41.75,41.69,41.73,412600.0,30.8127,30.8275,30.7832,30.8127,412600.0
2014-09-29 15:40:00,41.73,41.73,41.63,41.66,264300.0,30.8127,30.8127,30.7389,30.761,264300.0
2014-09-29 15:50:00,41.66,41.67,41.62,41.64,521400.0,30.761,30.7684,30.7315,30.7463,521400.0
2014-09-30 09:30:00,41.55,41.55,41.44,41.51,557600.0,30.6798,30.6798,30.5986,30.6503,557600.0
2014-09-30 09:40:00,41.51,41.51,41.43,41.46,871400.0,30.6503,30.6503,30.5912,30.6134,871400.0
2014-09-30 09:50:00,41.45,41.53,41.45,41.52,390000.0,30.606,30.6651,30.606,30.6577,390000.0
2014-09-30 10:00:00,41.52,41.54,41.47,41.52,574300.0,30.6577,30.6724,30.6208,30.6577,574300.0
2014-09-30 10:10:00,41.52,41.56,41.52,41.53,362900.0,30.6577,30.6872,30.6577,30.6651,362900.0
2014-09-30 10:20:00,41.53,41.56,41.52,41.55,260500.0,30.6651,30.6872,30.6577,30.6798,260500.0
2014-09-30 10:30:00,41.55,41.62,41.55,41.62,227500.0,30.6798,30.7315,30.6798,30.7315,227500.0
2014-09-30 10:40:00,41.62,41.65,41.59,41.63,206100.0,30.7315,30.7537,30.7094,30.7389,206100.0
2014-09-30 10:50:00,41.64,41.65,41.62,41.64,190700.0,30.7463,30.7537,30.7315,30.7463,190700.0
2014-09-30 11:00:00,41.63,41.7,41.62,41.68,155000.0,30.7389,30.7906,30.7315,30.7758,155000.0
2014-09-30 11:10:00,41.69,41.7,41.66,41.66,121900.0,30.7832,30.7906,30.761,30.761,121900.0
2014-09-30 11:20:00,41.66,41.72,41.66,41.69,315200.0,30.761,30.8053,30.761,30.7832,315200.0
2014-09-30 11:30:00,41.7,41.7,41.65,41.65,243300.0,30.7906,30.7906,30.7537,30.7537,243300.0
2014-09-30 11:40:00,41.64,41.64,41.6,41.62,221500.0,30.7463,30.7463,30.7167,30.7315,221500.0
2014-09-30 11:50:00,41.63,41.66,41.62,41.64,1540800.0,30.7389,30.761,30.7315,30.7463,1540800.0
2014-09-30 12:00:00,41.64,41.67,41.63,41.65,886800.0,30.7463,30.7684,30.7389,30.7537,886800.0
2014-09-30 12:10:00,41.65,41.66,41.63,41.64,112400.0,30.7537,30.761,30.7389,30.7463,112400.0
2014-09-30 12:20:00,41.64,41.65,41.57,41.59,173800.0,30.7463,30.7537,30.6946,30.7094,173800.0
2014-09-30 12:30:00,41.58,41.59,41.53,41.53,171100.0,30.702,30.7094,30.6651,30.6651,171100.0
2014-09-30 12:40:00,41.52,41.6,41.52,41.57,254300.0,30.6577,30.7167,30.6577,30.6946,254300.0
2014-09-30 12:50:00,41.57,41.63,41.57,41.63,95500.0,30.6946,30.7389,30.6946,30.7389,95500.0
2014-09-30 13:00:00,41.62,41.68,41.62,41.63,194600.0,30.7315,30.7758,30.7315,30.7389,194600.0
2014-09-30 13:10:00,41.64,41.66,41.62,41.64,154700.0,30.7463,30.761,30.7315,30.7463,154700.0
2014-09-30 13:20:00,41.64,41.64,41.59,41.6,149400.0,30.7463,30.7463,30.7094,30.7167,149400.0
2014-09-30 13:30:00,41.59,41.62,41.58,41.6,153300.0,30.7094,30.7315,30.702,30.7167,153300.0
2014-09-30 13:40:00,41.61,41.61,41.52,41.52,138200.0,30.7241,30.7241,30.6577,30.6577,138200.0
2014-09-30 13:50:00,41.52,41.56,41.51,41.56,197700.0,30.6577,30.6872,30.6503,30.6872,197700.0
2014-09-30 14:00:00,41.56,41.59,41.54,41.58,139700.0,30.6872,30.7094,30.6724,30.702,139700.0
2014-09-30 14:10:00,41.59,41.62,41.58,41.61,211400.0,30.7094,30.7315,30.702,30.7241,211400.0
2014-09-30 14:20:00,41.61,41.66,41.59,41.66,234400.0,30.7241,30.761,30.7094,30.761,234400.0
2014-09-30 14:30:00,41.65,41.68,41.63,41.64,270900.0,30.7537,30.7758,30.7389,30.7463,270900.0
2014-09-30 14:40:00,41.64,41.69,41.63,41.68,292200.0,30.7463,30.7832,30.7389,30.7758,292200.0
2014-09-30 14:50:00,41.69,41.71,41.68,41.68,156000.0,30.7832,30.798,30.7758,30.7758,156000.0
2014-09-30 15:00:00,41.68,41.69,41.65,41.67,151800.0,30.7758,30.7832,30.7537,30.7684,151800.0
2014-09-30 15:10:00,41.66,41.71,41.66,41.71,303500.0,30.761,30.798,30.761,30.798,303500.0
2014-09-30 15:20:00,41.71,41.76,41.69,41.71,380300.0,30.798,30.8349,30.7832,30.798,380300.0
2014-09-30 15:30:00,41.72,41.75,41.68,41.72,340200.0,30.8053,30.8275,30.7758,30.8053,340200.0
2014-09-30 15:40:00,41.72,41.76,41.71,41.74,504100.0,30.8053,30.8349,30.798,30.8201,504100.0
2014-09-30 15:50:00,41.73,41.78,41.72,41.73,2600700.0,30.8127,30.8497,30.8053,30.8127,2600700.0
2014-10-01 09:30:00,41.57,41.57,41.48,41.5,1160600.0,30.6946,30.6946,30.6281,30.6429,1160600.0
2014-10-01 09:40:00,41.49,41.5,41.39,41.39,857200.0,30.6355,30.6429,30.5617,30.5617,857200.0
2014-10-01 09:50:00,41.39,41.46,41.35,41.45,500500.0,30.5617,30.6134,30.5321,30.606,500500.0
2014-10-01 10:00:00,41.45,41.48,41.39,41.41,811400.0,30.606,30.6281,30.5617,30.5764,811400.0
2014-10-01 10:10:00,41.4,41.51,41.39,41.49,358700.0,30.5691,30.6503,30.5617,30.6355,358700.0
2014-10-01 10:20:00,41.5,41.52,41.46,41.48,219000.0,30.6429,30.6577,30.6134,30.6281,219000.0
2014-10-01 10:30:00,41.49,41.49,41.39,41.4,415100.0,30.6355,30.6355,30.5617,30.5691,415100.0
2014-10-01 10:40:00,41.39,41.42,41.35,41.41,643800.0,30.5617,30.5838,30.5321,30.5764,643800.0
2014-10-01 10:50:00,41.41,41.42,41.37,41.4,248700.0,30.5764,30.5838,30.5469,30.5691,248700.0
2014-10-01 11:00:00,41.41,41.44,41.39,41.4,296100.0,30.5764,30.5986,30.5617,30.5691,296100.0
2014-10-01 11:10:00,41.39,41.4,41.34,41.35,424100.0,30.5617,30.5691,30.5248,30.5321,424100.0
2014-10-01 11:20:00,41.36,41.36,41.29,41.3,490500.0,30.5395,30.5395,30.4878,30.4952,490500.0
2014-10-01 11:30:00,41.29,41.3,41.25,41.26,194400.0,30.4878,30.4952,30.4583,30.4657,194400.0
2014-10-01 11:40:00,41.26,41.26,41.2,41.22,328400.0,30.4657,30.4657,30.4214,30.4362,328400.0
2014-10-01 11:50:00,41.22,41.23,41.19,41.19,342100.0,30.4362,30.4435,30.414,30.414,342100.0
2014-10-01 12:00:00,41.19,41.19,41.11,41.15,573500.0,30.414,30.414,30.3549,30.3845,573500.0
2014-10-01 12:10:00,41.16,41.16,41.12,41.16,382400.0,30.3919,30.3919,30.3623,30.3919,382400.0
2014-10-01 12:20:00,41.15,41.22,41.13,41.21,238900.0,30.3845,30.4362,30.3697,30.4288,238900.0
2014-10-01 12:30:00,41.21,41.21,41.13,41.14,306800.0,30.4288,30.4288,30.3697,30.3771,306800.0
2014-10-01 12:40:00,41.13,41.15,41.05,41.05,337000.0,30.3697,30.3845,30.3106,30.3106,337000.0
2014-10-01 12:50:00,41.05,41.08,41.03,41.03,171600.0,30.3106,30.3328,30.2959,30.2959,171600.0
2014-10-01 13:00:00,41.04,41.07,41.0,41.02,295400.0,30.3032,30.3254,30.2737,30.2885,295400.0
2014-10-01 13:10:00,41.02,41.06,41.0,41.03,179200.0,30.2885,30.318,30.2737,30.2959,179200.0
2014-10-01 13:20:00,41.02,41.09,41.0,41.08,244100.0,30.2885,30.3402,30.2737,30.3328,244100.0
2014-10-01 13:30:00,41.08,41.09,40.96,40.98,271400.0,30.3328,30.3402,30.2442,30.2589,271400.0
2014-10-01 13:40:00,40.98,41.02,40.94,41.01,194500.0,30.2589,30.2885,30.2294,30.2811,194500.0
2014-10-01 13:50:00,41.01,41.02,40.96,41.0,247800.0,30.2811,30.2885,30.2442,30.2737,247800.0
2014-10-01 14:00:00,41.0,41.06,40.97,41.05,174200.0,30.2737,30.318,30.2516,30.3106,174200.0
2014-10-01 14:10:00,41.05,41.07,41.01,41.07,186300.0,30.3106,30.3254,30.2811,30.3254,186300.0
2014-10-01 14:20:00,41.06,41.1,41.05,41.08,250500.0,30.318,30.3475,30.3106,30.3328,250500.0
2014-10-01 14:30:00,41.08,41.1,41.05,41.08,176100.0,30.3328,30.3475,30.3106,30.3328,176100.0
2014-10-01 14:40:00,41.07,41.08,41.01,41.02,219200.0,30.3254,30.3328,30.2811,30.2885,219200.0
2014-10-01 14:50:00,41.01,41.02,40.95,40.97,245400.0,30.2811,30.2885,30.2368,30.2516,245400.0
2014-10-01 15:00:00,40.97,40.98,40.89,40.89,243600.0,30.2516,30.2589,30.1925,30.1925,243600.0
2014-10-01 15:10:00,40.89,40.96,40.88,40.94,306900.0,30.1925,30.2442,30.1851,30.2294,306900.0
2014-10-01 15:20:00,40.94,40.98,40.9,40.96,347400.0,30.2294,30.2589,30.1999,30.2442,347400.0
2014-10-01 15:30:00,40.96,41.01,40.93,40.99,283300.0,30.2442,30.2811,30.222,30.2663,283300.0
2014-10-01 15:40:00,40.99,41.02,40.97,40.98,520700.0,30.2663,30.2885,30.2516,30.2589,520700.0
2014-10-01 15:50:00,40.99,40.99,40.89,40.92,1108400.0,30.2663,30.2663,30.1925,30.2146,1108400.0
2014-10-02 09:30:00,41.0,41.13,41.0,41.08,643700.0,30.2737,30.3697,30.2737,30.3328,643700.0
2014-10-02 09:40:00,41.08,41.09,40.98,41.01,655300.0,30.3328,30.3402,30.2589,30.2811,655300.0
2014-10-02 09:50:00,41.01,41.06,40.99,41.0,214200.0,30.2811,30.318,30.2663,30.2737,214200.0
2014-10-02 10:00:00,41.0,41.0,40.94,40.97,566700.0,30.2737,30.2737,30.2294,30.2516,566700.0
2014-10-02 10:10:00,40.96,40.97,40.87,40.93,264900.0,30.2442,30.2516,30.1777,30.222,264900.0
2014-10-02 10:20:00,40.92,41.0,40.92,40.97,317300.0,30.2146,30.2737,30.2146,30.2516,317300.0
2014-10-02 10:30:00,40.97,40.97,40.88,40.94,201300.0,30.2516,30.2516,30.1851,30.2294,201300.0
2014-10-02 10:40:00,40.94,40.94,40.89,40.93,234700.0,30.2294,30.2294,30.1925,30.222,234700.0
2014-10-02 10:50:00,40.93,40.94,40.81,40.82,162400.0,30.222,30.2294,30.1334,30.1408,162400.0
2014-10-02 11:00:00,40.82,40.84,40.77,40.8,218600.0,30.1408,30.1556,30.1039,30.126,218600.0
2014-10-02 11:10:00,40.8,40.86,40.8,40.81,311400.0,30.126,30.1703,30.126,30.1334,311400.0
2014-10-02 11:20:00,40.82,40.83,40.73,40.75,354100.0,30.1408,30.1482,30.0743,30.0891,354100.0
2014-10-02 11:30:00,40.75,40.76,40.63,40.65,194000.0,30.0891,30.0965,30.0005,30.0153,194000.0
2014-10-02 11:40:00,40.64,40.67,40.53,40.61,363500.0,30.0079,30.03,29.9267,29.9857,363500.0
2014-10-02 11:50:00,40.61,40.69,40.58,40.65,314600.0,29.9857,30.0448,29.9636,30.0153,314600.0
2014-10-02 12:00:00,40.65,40.78,40.65,40.77,149600.0,30.0153,30.1113,30.0153,30.1039,149600.0
2014-10-02 12:10:00,40.77,40.8,40.74,40.76,221900.0,30.1039,30.126,30.0817,30.0965,221900.0
2014-10-02 12:20:00,40.76,40.78,40.72,40.74,126000.0,30.0965,30.1113,30.067,30.0817,126000.0
2014-10-02 12:30:00,40.74,40.77,40.68,40.69,154900.0,30.0817,30.1039,30.0374,30.0448,154900.0
2014-10-02 12:40:00,40.69,40.74,40.66,40.73,128500.0,30.0448,30.0817,30.0227,30.0743,128500.0
2014-10-02 12:50:00,40.73,40.86,40.72,40.86,168300.0,30.0743,30.1703,30.067,30.1703,168300.0
2014-10-02 13:00:00,40.86,40.9,40.81,40.88,205600.0,30.1703,30.1999,30.1334,30.1851,205600.0
2014-10-02 13:10:00,40.88,40.99,40.87,40.96,258500.0,30.1851,30.2663,30.1777,30.2442,258500.0
2014-10-02 13:20:00,40.96,41.0,40.94,41.0,184700.0,30.2442,30.2737,30.2294,30.2737,184700.0
2014-10-02 13:30:00,40.99,41.05,40.95,40.95,219400.0,30.2663,30.3106,30.2368,30.2368,219400.0
2014-10-02 13:40:00,40.96,40.98,40.92,40.97,145000.0,30.2442,30.2589,30.2146,30.2516,145000.0
2014-10-02 13:50:00,40.96,41.06,40.96,41.01,261400.0,30.2442,30.318,30.2442,30.2811,261400.0
2014-10-02 14:00:00,41.01,41.2,41.01,41.16,426200.0,30.2811,30.4214,30.2811,30.3919,426200.0
2014-10-02 14:10:00,41.16,41.2,41.14,41.16,346700.0,30.3919,30.4214,30.3771,30.3919,346700.0
2014-10-02 14:20:00,41.16,41.26,41.13,41.25,399100.0,30.3919,30.4657,30.3697,30.4583,399100.0
2014-10-02 14:30:00,41.26,41.26,41.19,41.2,226400.0,30.4657,30.4657,30.414,30.4214,226400.0
2014-10-02 14:40:00,41.21,41.31,41.21,41.31,398300.0,30.4288,30.5026,30.4288,30.5026,398300.0
2014-10-02 14:50:00,41.3,41.4,41.3,41.38,940200.0,30.4952,30.5691,30.4952,30.5543,940200.0
2014-10-02 15:00:00,41.37,41.37,41.29,41.31,471900.0,30.5469,30.5469,30.4878,30.5026,471900.0
2014-10-02 15:10:00,41.3,41.33,41.17,41.18,676500.0,30.4952,30.5174,30.3992,30.4066,676500.0
2014-10-02 15:20:00,41.18,41.24,41.18,41.23,320000.0,30.4066,30.4509,30.4066,30.4435,320000.0
2014-10-02 15:30:00,41.23,41.23,41.18,41.22,385200.0,30.4435,30.4435,30.4066,30.4362,385200.0
2014-10-02 15:40:00,41.22,41.22,41.13,41.21,386800.0,30.4362,30.4362,30.3697,30.4288,386800.0
2014-10-02 15:50:00,41.21,41.23,41.14,41.15,859800.0,30.4288,30.4435,30.3771,30.3845,859800.0
2014-10-03 09:30:00,41.25,41.32,41.21,41.22,830700.0,30.4583,30.51,30.4288,30.4362,830700.0
2014-10-03 09:40:00,41.22,41.37,41.21,41.33,457700.0,30.4362,30.5469,30.4288,30.5174,457700.0
2014-10-03 09:50:00,41.33,41.33,41.28,41.29,352500.0,30.5174,30.5174,30.4805,30.4878,352500.0
2014-10-03 10:00:00,41.29,41.35,41.29,41.34,236100.0,30.4878,30.5321,30.4878,30.5248,236100.0
2014-10-03 10:10:00,41.33,41.33,41.24,41.24,249600.0,30.5174,30.5174,30.4509,30.4509,249600.0
2014-10-03 10:20:00,41.25,41.25,41.17,41.18,461000.0,30.4583,30.4583,30.3992,30.4066,461000.0
2014-10-03 10:30:00,41.18,41.21,41.16,41.19,278300.0,30.4066,30.4288,30.3919,30.414,278300.0
2014-10-03 10:40:00,41.18,41.18,41.13,41.15,394400.0,30.4066,30.4066,30.3697,30.3845,394400.0
2014-10-03 10:50:00,41.15,41.21,41.14,41.18,244000.0,30.3845,30.4288,30.3771,30.4066,244000.0
2014-10-03 11:00:00,41.18,41.26,41.18,41.23,204600.0,30.4066,30.4657,30.4066,30.4435,204600.0
2014-10-03 11:10:00,41.24,41.24,41.21,41.21,170000.0,30.4509,30.4509,30.4288,30.4288,170000.0
2014-10-03 11:20:00,41.22,41.32,41.2,41.32,285100.0,30.4362,30.51,30.4214,30.51,285100.0
2014-10-03 11:30:00,41.32,41.34,41.29,41.32,163500.0,30.51,30.5248,30.4878,30.51,163500.0
2014-10-03 11:40:00,41.31,41.32,41.25,41.28,177900.0,30.5026,30.51,30.4583,30.4805,177900.0
2014-10-03 11:50:00,41.27,41.32,41.26,41.3,161800.0,30.4731,30.51,30.4657,30.4952,161800.0
2014-10-03 12:00:00,41.3,41.34,41.27,41.33,180700.0,30.4952,30.5248,30.4731,30.5174,180700.0
2014-10-03 12:10:00,41.33,41.42,41.33,41.42,203100.0,30.5174,30.5838,30.5174,30.5838,203100.0
2014-10-03 12:20:00,41.42,41.48,41.42,41.48,160200.0,30.5838,30.6281,30.5838,30.6281,160200.0
2014-10-03 12:30:00,41.48,41.51,41.45,41.48,367600.0,30.6281,30.6503,30.606,30.6281,367600.0
2014-10-03 12:40:00,41.48,41.56,41.48,41.55,203600.0,30.6281,30.6872,30.6281,30.6798,203600.0
2014-10-03 12:50:00,41.55,41.55,41.49,41.51,203300.0,30.6798,30.6798,30.6355,30.6503,203300.0
2014-10-03 13:00:00,41.51,41.51,41.44,41.46,153900.0,30.6503,30.6503,30.5986,30.6134,153900.0
2014-10-03 13:10:00,41.45,41.46,41.4,41.41,298700.0,30.606,30.6134,30.5691,30.5764,298700.0
2014-10-03 13:20:00,41.41,41.42,41.39,41.42,139300.0,30.5764,30.5838,30.5617,30.5838,139300.0
2014-10-03 13:30:00,41.42,41.43,41.37,41.41,149800.0,30.5838,30.5912,30.5469,30.5764,149800.0
2014-10-03 13:40:00,41.42,41.42,41.4,41.41,95200.0,30.5838,30.5838,30.5691,30.5764,95200.0
2014-10-03 13:50:00,41.41,41.46,41.41,41.43,108600.0,30.5764,30.6134,30.5764,30.5912,108600.0
2014-10-03 14:00:00,41.44,41.51,41.43,41.47,129400.0,30.5986,30.6503,30.5912,30.6208,129400.0
2014-10-03 14:10:00,41.48,41.5,41.45,41.48,95700.0,30.6281,30.6429,30.606,30.6281,95700.0
2014-10-03 14:20:00,41.48,41.52,41.47,41.51,125300.0,30.6281,30.6577,30.6208,30.6503,125300.0
2014-10-03 14:30:00,41.51,41.51,41.46,41.47,117900.0,30.6503,30.6503,30.6134,30.6208,117900.0
2014-10-03 14:40:00,41.47,41.5,41.46,41.49,189500.0,30.6208,30.6429,30.6134,30.6355,189500.0
2014-10-03 14:50:00,41.5,41.52,41.48,41.52,206500.0,30.6429,30.6577,30.6281,30.6577,206500.0
2014-10-03 15:00:00,41.51,41.55,41.5,41.51,231300.0,30.6503,30.6798,30.6429,30.6503,231300.0
2014-10-03 15:10:00,41.51,41.52,41.47,41.5,224900.0,30.6503,30.6577,30.6208,30.6429,224900.0
2014-10-03 15:20:00,41.5,41.56,41.5,41.55,179700.0,30.6429,30.6872,30.6429,30.6798,179700.0
2014-10-03 15:30:00,41.55,41.57,41.53,41.57,197400.0,30.6798,30.6946,30.6651,30.6946,197400.0
2014-10-03 15:40:00,41.57,41.59,41.54,41.59,298000.0,30.6946,30.7094,30.6724,30.7094,298000.0
2014-10-03 15:50:00,41.59,41.61,41.51,41.52,1024200.0,30.7094,30.7241,30.6503,30.6577,1024200.0
2014-10-06 09:30:00,42.49,42.5,42.38,42.42,1364600.0,31.3739,31.3813,31.2927,31.3222,1364600.0
2014-10-06 09:40:00,42.43,42.53,42.43,42.51,982300.0,31.3296,31.4034,31.3296,31.3887,982300.0
2014-10-06 09:50:00,42.51,42.52,42.48,42.5,546500.0,31.3887,31.3961,31.3665,31.3813,546500.0
2014-10-06 10:00:00,42.5,42.54,42.44,42.44,391900.0,31.3813,31.4108,31.337,31.337,391900.0
2014-10-06 10:10:00,42.44,42.44,42.32,42.37,842600.0,31.337,31.337,31.2484,31.2853,842600.0
2014-10-06 10:20:00,42.36,42.37,42.32,42.36,1214900.0,31.2779,31.2853,31.2484,31.2779,1214900.0
2014-10-06 10:30:00,42.36,42.38,42.33,42.36,323200.0,31.2779,31.2927,31.2558,31.2779,323200.0
2014-10-06 10:40:00,42.36,42.38,42.32,42.32,255900.0,31.2779,31.2927,31.2484,31.2484,255900.0
2014-10-06 10:50:00,42.32,42.32,42.25,42.27,234600.0,31.2484,31.2484,31.1967,31.2115,234600.0
2014-10-06 11:00:00,42.27,42.31,42.25,42.3,174000.0,31.2115,31.241,31.1967,31.2336,174000.0
2014-10-06 11:10:00,42.31,42.36,42.3,42.34,339400.0,31.241,31.2779,31.2336,31.2631,339400.0
2014-10-06 11:20:00,42.33,42.38,42.3,42.35,181300.0,31.2558,31.2927,31.2336,31.2705,181300.0
2014-10-06 11:30:00,42.36,42.4,42.36,42.37,110100.0,31.2779,31.3074,31.2779,31.2853,110100.0
2014-10-06 11:40:00,42.37,42.38,42.27,42.3,242800.0,31.2853,31.2927,31.2115,31.2336,242800.0
2014-10-06 11:50:00,42.31,42.36,42.31,42.35,144500.0,31.241,31.2779,31.241,31.2705,144500.0
2014-10-06 12:00:00,42.35,42.37,42.33,42.33,178000.0,31.2705,31.2853,31.2558,31.2558,178000.0
2014-10-06 12:10:00,42.33,42.33,42.29,42.32,140000.0,31.2558,31.2558,31.2262,31.2484,140000.0
2014-10-06 12:20:00,42.31,42.32,42.26,42.28,144700.0,31.241,31.2484,31.2041,31.2188,144700.0
2014-10-06 12:30:00,42.28,42.28,42.23,42.26,295200.0,31.2188,31.2188,31.1819,31.2041,295200.0
2014-10-06 12:40:00,42.25,42.26,42.18,42.18,145800.0,31.1967,31.2041,31.145,31.145,145800.0
2014-10-06 12:50:00,42.18,42.21,42.17,42.21,112400.0,31.145,31.1672,31.1376,31.1672,112400.0
2014-10-06 13:00:00,42.2,42.25,42.18,42.21,617000.0,31.1598,31.1967,31.145,31.1672,617000.0
2014-10-06 13:10:00,42.22,42.28,42.2,42.26,128400.0,31.1745,31.2188,31.1598,31.2041,128400.0
2014-10-06 13:20:00,42.26,42.31,42.25,42.3,84400.0,31.2041,31.241,31.1967,31.2336,84400.0
2014-10-06 13:30:00,42.3,42.32,42.26,42.28,151000.0,31.2336,31.2484,31.2041,31.2188,151000.0
2014-10-06 13:40:00,42.29,42.32,42.25,42.29,475600.0,31.2262,31.2484,31.1967,31.2262,475600.0
2014-10-06 13:50:00,42.29,42.33,42.27,42.3,179700.0,31.2262,31.2558,31.2115,31.2336,179700.0
2014-10-06 14:00:00,42.3,42.31,42.23,42.26,107800.0,31.2336,31.241,31.1819,31.2041,107800.0
2014-10-06 14:10:00,42.25,42.32,42.25,42.3,115400.0,31.1967,31.2484,31.1967,31.2336,115400.0
2014-10-06 14:20:00,42.31,42.35,42.3,42.3,224600.0,31.241,31.2705,31.2336,31.2336,224600.0
2014-10-06 14:30:00,42.29,42.34,42.28,42.32,572900.0,31.2262,31.2631,31.2188,31.2484,572900.0
2014-10-06 14:40:00,42.32,42.33,42.27,42.3,153200.0,31.2484,31.2558,31.2115,31.2336,153200.0
2014-10-06 14:50:00,42.29,42.32,42.28,42.28,97800.0,31.2262,31.2484,31.2188,31.2188,97800.0
2014-10-06 15:00:00,42.29,42.3,42.25,42.27,209400.0,31.2262,31.2336,31.1967,31.2115,209400.0
2014-10-06 15:10:00,42.27,42.3,42.26,42.28,171800.0,31.2115,31.2336,31.2041,31.2188,171800.0
2014-10-06 15:20:00,42.28,42.35,42.27,42.31,259100.0,31.2188,31.2705,31.2115,31.241,259100.0
2014-10-06 15:30:00,42.31,42.35,42.29,42.34,373100.0,31.241,31.2705,31.2262,31.2631,373100.0
2014-10-06 15:40:00,42.34,42.34,42.28,42.28,180700.0,31.2631,31.2631,31.2188,31.2188,180700.0
2014-10-06 15:50:00,42.28,42.28,42.22,42.23,642900.0,31.2188,31.2188,31.1745,31.1819,642900.0
2014-10-07 09:30:00,42.24,42.24,42.09,42.12,723500.0,31.1893,31.1893,31.0785,31.1007,723500.0
2014-10-07 09:40:00,42.13,42.13,42.04,42.1,335900.0,31.1081,31.1081,31.0416,31.0859,335900.0
2014-10-07 09:50:00,42.1,42.13,42.05,42.11,395600.0,31.0859,31.1081,31.049,31.0933,395600.0
2014-10-07 10:00:00,42.11,42.14,42.08,42.12,383300.0,31.0933,31.1155,31.0712,31.1007,383300.0
2014-10-07 10:10:00,42.12,42.13,42.08,42.13,435700.0,31.1007,31.1081,31.0712,31.1081,435700.0
2014-10-07 10:20:00,42.14,42.14,42.1,42.14,167500.0,31.1155,31.1155,31.0859,31.1155,167500.0
2014-10-07 10:30:00,42.15,42.22,42.15,42.2,205600.0,31.1229,31.1745,31.1229,31.1598,205600.0
2014-10-07 10:40:00,42.19,42.27,42.19,42.23,152200.0,31.1524,31.2115,31.1524,31.1819,152200.0
2014-10-07 10:50:00,42.23,42.27,42.19,42.19,138900.0,31.1819,31.2115,31.1524,31.1524,138900.0
2014-10-07 11:00:00,42.19,42.21,42.15,42.18,200000.0,31.1524,31.1672,31.1229,31.145,200000.0
2014-10-07 11:10:00,42.19,42.19,42.12,42.13,254200.0,31.1524,31.1524,31.1007,31.1081,254200.0
2014-10-07 11:20:00,42.14,42.16,42.09,42.1,344500.0,31.1155,31.1302,31.0785,31.0859,344500.0
2014-10-07 11:30:00,42.1,42.12,42.07,42.08,159000.0,31.0859,31.1007,31.0638,31.0712,159000.0
2014-10-07 11:40:00,42.08,42.18,42.07,42.17,139100.0,31.0712,31.145,31.0638,31.1376,139100.0
2014-10-07 11:50:00,42.17,42.18,42.14,42.14,183200.0,31.1376,31.145,31.1155,31.1155,183200.0
2014-10-07 12:00:00,42.13,42.15,42.11,42.12,268300.0,31.1081,31.1229,31.0933,31.1007,268300.0
2014-10-07 12:10:00,42.12,42.16,42.12,42.12,150200.0,31.1007,31.1302,31.1007,31.1007,150200.0
2014-10-07 12:20:00,42.12,42.13,42.09,42.11,261900.0,31.1007,31.1081,31.0785,31.0933,261900.0
2014-10-07 12:30:00,42.11,42.14,42.07,42.08,97400.0,31.0933,31.1155,31.0638,31.0712,97400.0
2014-10-07 12:40:00,42.08,42.1,42.05,42.05,148800.0,31.0712,31.0859,31.049,31.049,148800.0
2014-10-07 12:50:00,42.05,42.08,42.04,42.04,147300.0,31.049,31.0712,31.0416,31.0416,147300.0
2014-10-07 13:00:00,42.04,42.05,42.0,42.01,180300.0,31.0416,31.049,31.0121,31.0195,180300.0
2014-10-07 13:10:00,42.01,42.09,42.01,42.07,229100.0,31.0195,31.0785,31.0195,31.0638,229100.0
2014-10-07 13:20:00,42.07,42.1,42.04,42.1,112000.0,31.0638,31.0859,31.0416,31.0859,112000.0
2014-10-07 13:30:00,42.09,42.11,42.07,42.07,104700.0,31.0785,31.0933,31.0638,31.0638,104700.0
2014-10-07 13:40:00,42.08,42.09,42.05,42.06,143100.0,31.0712,31.0785,31.049,31.0564,143100.0
2014-10-07 13:50:00,42.06,42.09,42.04,42.05,173200.0,31.0564,31.0785,31.0416,31.049,173200.0
2014-10-07 14:00:00,42.05,42.06,42.02,42.04,131900.0,31.049,31.0564,31.0269,31.0416,131900.0
2014-10-07 14:10:00,42.04,42.12,42.03,42.07,118000.0,31.0416,31.1007,31.0342,31.0638,118000.0
2014-10-07 14:20:00,42.07,42.08,42.0,42.01,248900.0,31.0638,31.0712,31.0121,31.0195,248900.0
2014-10-07 14:30:00,42.01,42.01,41.97,41.98,172100.0,31.0195,31.0195,30.9899,30.9973,172100.0
2014-10-07 14:40:00,41.98,41.99,41.95,41.95,134000.0,30.9973,31.0047,30.9752,30.9752,134000.0
2014-10-07 14:50:00,41.95,41.97,41.92,41.94,178900.0,30.9752,30.9899,30.953,30.9678,178900.0
2014-10-07 15:00:00,41.94,41.98,41.91,41.92,261800.0,30.9678,30.9973,30.9456,30.953,261800.0
2014-10-07 15:10:00,41.92,41.94,41.86,41.86,235700.0,30.953,30.9678,30.9087,30.9087,235700.0
2014-10-07 15:20:00,41.87,41.91,41.84,41.91,166200.0,30.9161,30.9456,30.894,30.9456,166200.0
2014-10-07 15:30:00,41.91,41.96,41.91,41.91,150000.0,30.9456,30.9826,30.9456,30.9456,150000.0
2014-10-07 15:40:00,41.91,41.94,41.88,41.91,191000.0,30.9456,30.9678,30.9235,30.9456,191000.0
2014-10-07 15:50:00,41.91,41.92,41.83,41.83,427400.0,30.9456,30.953,30.8866,30.8866,427400.0
2014-10-08 09:30:00,41.92,42.01,41.9,41.99,654800.0,30.953,31.0195,30.9383,31.0047,654800.0
2014-10-08 09:40:00,41.99,42.04,41.98,42.0,238200.0,31.0047,31.0416,30.9973,31.0121,238200.0
2014-10-08 09:50:00,42.0,42.01,41.82,41.83,283100.0,31.0121,31.0195,30.8792,30.8866,283100.0
2014-10-08 10:00:00,41.83,41.86,41.76,41.79,307400.0,30.8866,30.9087,30.8349,30.857,307400.0
2014-10-08 10:10:00,41.79,41.85,41.75,41.76,1000300.0,30.857,30.9013,30.8275,30.8349,1000300.0
2014-10-08 10:20:00,41.76,41.77,41.69,41.74,197000.0,30.8349,30.8423,30.7832,30.8201,197000.0
2014-10-08 10:30:00,41.74,41.77,41.64,41.69,1258100.0,30.8201,30.8423,30.7463,30.7832,1258100.0
2014-10-08 10:40:00,41.68,41.7,41.6,41.61,1870900.0,30.7758,30.7906,30.7167,30.7241,1870900.0
2014-10-08 10:50:00,41.61,41.62,41.52,41.53,401000.0,30.7241,30.7315,30.6577,30.6651,401000.0
2014-10-08 11:00:00,41.53,41.55,41.49,41.55,461200.0,30.6651,30.6798,30.6355,30.6798,461200.0
2014-10-08 11:10:00,41.55,41.58,41.46,41.47,158000.0,30.6798,30.702,30.6134,30.6208,158000.0
2014-10-08 11:20:00,41.47,41.62,41.47,41.61,279000.0,30.6208,30.7315,30.6208,30.7241,279000.0
2014-10-08 11:30:00,41.61,41.64,41.51,41.53,362500.0,30.7241,30.7463,30.6503,30.6651,362500.0
2014-10-08 11:40:00,41.52,41.59,41.52,41.53,332100.0,30.6577,30.7094,30.6577,30.6651,332100.0
2014-10-08 11:50:00,41.54,41.62,41.53,41.61,220800.0,30.6724,30.7315,30.6651,30.7241,220800.0
2014-10-08 12:00:00,41.61,41.67,41.61,41.61,192800.0,30.7241,30.7684,30.7241,30.7241,192800.0
2014-10-08 12:10:00,41.6,41.66,41.59,41.64,153500.0,30.7167,30.761,30.7094,30.7463,153500.0
2014-10-08 12:20:00,41.64,41.65,41.57,41.57,1855800.0,30.7463,30.7537,30.6946,30.6946,1855800.0
2014-10-08 12:30:00,41.57,41.61,41.54,41.58,137500.0,30.6946,30.7241,30.6724,30.702,137500.0
2014-10-08 12:40:00,41.59,41.6,41.54,41.55,77800.0,30.7094,30.7167,30.6724,30.6798,77800.0
2014-10-08 12:50:00,41.55,41.57,41.5,41.54,154000.0,30.6798,30.6946,30.6429,30.6724,154000.0
2014-10-08 13:00:00,41.54,41.59,41.53,41.57,289600.0,30.6724,30.7094,30.6651,30.6946,289600.0
2014-10-08 13:10:00,41.57,41.62,41.56,41.6,149500.0,30.6946,30.7315,30.6872,30.7167,149500.0
2014-10-08 13:20:00,41.59,41.62,41.58,41.59,93800.0,30.7094,30.7315,30.702,30.7094,93800.0
2014-10-08 13:30:00,41.59,41.62,41.57,41.62,174400.0,30.7094,30.7315,30.6946,30.7315,174400.0
2014-10-08 13:40:00,41.62,41.66,41.58,41.65,584200.0,30.7315,30.761,30.702,30.7537,584200.0
2014-10-08 13:50:00,41.65,41.66,41.6,41.64,442300.0,30.7537,30.761,30.7167,30.7463,442300.0
2014-10-08 14:00:00,41.63,41.92,41.62,41.91,883000.0,30.7389,30.953,30.7315,30.9456,883000.0
2014-10-08 14:10:00,41.91,42.05,41.91,42.04,960400.0,30.9456,31.049,30.9456,31.0416,960400.0
2014-10-08 14:20:00,42.05,42.2,42.05,42.2,796700.0,31.049,31.1598,31.049,31.1598,796700.0
2014-10-08 14:30:00,42.21,42.4,42.21,42.37,909000.0,31.1672,31.3074,31.1672,31.2853,909000.0
2014-10-08 14:40:00,42.38,42.38,42.3,42.36,1000900.0,31.2927,31.2927,31.2336,31.2779,1000900.0
2014-10-08 14:50:00,42.37,42.41,42.36,42.41,368600.0,31.2853,31.3148,31.2779,31.3148,368600.0
2014-10-08 15:00:00,42.41,42.48,42.41,42.44,491900.0,31.3148,31.3665,31.3148,31.337,491900.0
2014-10-08 15:10:00,42.45,42.48,42.43,42.44,282400.0,31.3444,31.3665,31.3296,31.337,282400.0
2014-10-08 15:20:00,42.44,42.55,42.42,42.53,390800.0,31.337,31.4182,31.3222,31.4034,390800.0
2014-10-08 15:30:00,42.54,42.54,42.46,42.51,213200.0,31.4108,31.4108,31.3518,31.3887,213200.0
2014-10-08 15:40:00,42.51,42.55,42.5,42.54,236500.0,31.3887,31.4182,31.3813,31.4108,236500.0
2014-10-08 15:50:00,42.54,42.58,42.48,42.48,576700.0,31.4108,31.4404,31.3665,31.3665,576700.0
2014-10-09 09:30:00,42.37,42.38,42.28,42.38,476400.0,31.2853,31.2927,31.2188,31.2927,476400.0
2014-10-09 09:40:00,42.37,42.37,42.28,42.29,255500.0,31.2853,31.2853,31.2188,31.2262,255500.0
2014-10-09 09:50:00,42.3,42.3,42.17,42.19,287500.0,31.2336,31.2336,31.1376,31.1524,287500.0
2014-10-09 10:00:00,42.19,42.21,42.15,42.17,225900.0,31.1524,31.1672,31.1229,31.1376,225900.0
2014-10-09 10:10:00,42.17,42.2,42.12,42.2,477600.0,31.1376,31.1598,31.1007,31.1598,477600.0
2014-10-09 10:20:00,42.2,42.22,42.17,42.18,151500.0,31.1598,31.1745,31.1376,31.145,151500.0
2014-10-09 10:30:00,42.17,42.17,42.05,42.07,266600.0,31.1376,31.1376,31.049,31.0638,266600.0
2014-10-09 10:40:00,42.06,42.11,42.05,42.09,231600.0,31.0564,31.0933,31.049,31.0785,231600.0
2014-10-09 10:50:00,42.08,42.2,42.03,42.18,813400.0,31.0712,31.1598,31.0342,31.145,813400.0
2014-10-09 11:00:00,42.18,42.23,42.11,42.21,943600.0,31.145,31.1819,31.0933,31.1672,943600.0
2014-10-09 11:10:00,42.2,42.26,42.16,42.19,233400.0,31.1598,31.2041,31.1302,31.1524,233400.0
2014-10-09 11:20:00,42.19,42.22,42.11,42.11,182700.0,31.1524,31.1745,31.0933,31.0933,182700.0
2014-10-09 11:30:00,42.12,42.13,42.06,42.07,2205200.0,31.1007,31.1081,31.0564,31.0638,2205200.0
2014-10-09 11:40:00,42.07,42.09,42.01,42.04,1391900.0,31.0638,31.0785,31.0195,31.0416,1391900.0
2014-10-09 11:50:00,42.05,42.07,41.94,41.97,940000.0,31.049,31.0638,30.9678,30.9899,940000.0
2014-10-09 12:00:00,41.97,42.01,41.95,41.95,388000.0,30.9899,31.0195,30.9752,30.9752,388000.0
2014-10-09 12:10:00,41.96,41.98,41.86,41.92,291300.0,30.9826,30.9973,30.9087,30.953,291300.0
2014-10-09 12:20:00,41.92,41.94,41.82,41.83,186000.0,30.953,30.9678,30.8792,30.8866,186000.0
2014-10-09 12:30:00,41.82,41.85,41.78,41.82,361800.0,30.8792,30.9013,30.8497,30.8792,361800.0
2014-10-09 12:40:00,41.81,41.89,41.8,41.89,317400.0,30.8718,30.9309,30.8644,30.9309,317400.0
2014-10-09 12:50:00,41.89,42.02,41.89,42.0,323300.0,30.9309,31.0269,30.9309,31.0121,323300.0
2014-10-09 13:00:00,42.0,42.0,41.83,41.86,264300.0,31.0121,31.0121,30.8866,30.9087,264300.0
2014-10-09 13:10:00,41.86,41.96,41.81,41.91,307700.0,30.9087,30.9826,30.8718,30.9456,307700.0
2014-10-09 13:20:00,41.91,42.0,41.91,41.94,330200.0,30.9456,31.0121,30.9456,30.9678,330200.0
2014-10-09 13:30:00,41.93,42.06,41.9,42.05,260500.0,30.9604,31.0564,30.9383,31.049,260500.0
2014-10-09 13:40:00,42.04,42.05,41.93,41.94,286100.0,31.0416,31.049,30.9604,30.9678,286100.0
2014-10-09 13:50:00,41.95,41.98,41.83,41.92,369900.0,30.9752,30.9973,30.8866,30.953,369900.0
2014-10-09 14:00:00,41.92,41.93,41.85,41.92,302900.0,30.953,30.9604,30.9013,30.953,302900.0
2014-10-09 14:10:00,41.92,41.93,41.83,41.87,277000.0,30.953,30.9604,30.8866,30.9161,277000.0
2014-10-09 14:20:00,41.87,41.88,41.81,41.82,193400.0,30.9161,30.9235,30.8718,30.8792,193400.0
2014-10-09 14:30:00,41.81,41.93,41.77,41.91,286100.0,30.8718,30.9604,30.8423,30.9456,286100.0
2014-10-09 14:40:00,41.91,41.93,41.85,41.87,240200.0,30.9456,30.9604,30.9013,30.9161,240200.0
2014-10-09 14:50:00,41.87,41.94,41.82,41.84,183200.0,30.9161,30.9678,30.8792,30.894,183200.0
2014-10-09 15:00:00,41.83,41.91,41.8,41.81,229800.0,30.8866,30.9456,30.8644,30.8718,229800.0
2014-10-09 15:10:00,41.82,41.97,41.82,41.95,293600.0,30.8792,30.9899,30.8792,30.9752,293600.0
2014-10-09 15:20:00,41.95,41.97,41.88,41.96,292700.0,30.9752,30.9899,30.9235,30.9826,292700.0
2014-10-09 15:30:00,41.96,42.02,41.91,41.95,397800.0,30.9826,31.0269,30.9456,30.9752,397800.0
2014-10-09 15:40:00,41.95,41.97,41.83,41.87,307000.0,30.9752,30.9899,30.8866,30.9161,307000.0
2014-10-09 15:50:00,41.86,41.94,41.85,41.89,723500.0,30.9087,30.9678,30.9013,30.9309,723500.0
2014-10-10 09:30:00,41.56,41.58,41.35,41.5,1031200.0,30.6872,30.702,30.5321,30.6429,1031200.0
2014-10-10 09:40:00,41.5,41.58,41.45,41.49,611600.0,30.6429,30.702,30.606,30.6355,611600.0
2014-10-10 09:50:00,41.49,41.5,41.37,41.4,420900.0,30.6355,30.6429,30.5469,30.5691,420900.0
2014-10-10 10:00:00,41.4,41.42,41.26,41.26,327600.0,30.5691,30.5838,30.4657,30.4657,327600.0
2014-10-10 10:10:00,41.26,41.32,41.22,41.26,558200.0,30.4657,30.51,30.4362,30.4657,558200.0
2014-10-10 10:20:00,41.25,41.26,41.11,41.12,430100.0,30.4583,30.4657,30.3549,30.3623,430100.0
2014-10-10 10:30:00,41.12,41.16,41.05,41.13,490600.0,30.3623,30.3919,30.3106,30.3697,490600.0
2014-10-10 10:40:00,41.12,41.14,41.05,41.13,439500.0,30.3623,30.3771,30.3106,30.3697,439500.0
2014-10-10 10:50:00,41.14,41.23,41.11,41.13,517900.0,30.3771,30.4435,30.3549,30.3697,517900.0
2014-10-10 11:00:00,41.14,41.24,41.12,41.2,464800.0,30.3771,30.4509,30.3623,30.4214,464800.0
2014-10-10 11:10:00,41.19,41.19,41.08,41.12,359300.0,30.414,30.414,30.3328,30.3623,359300.0
2014-10-10 11:20:00,41.12,41.17,41.08,41.1,444400.0,30.3623,30.3992,30.3328,30.3475,444400.0
2014-10-10 11:30:00,41.1,41.13,41.05,41.1,324400.0,30.3475,30.3697,30.3106,30.3475,324400.0
2014-10-10 11:40:00,41.1,41.17,41.03,41.17,325700.0,30.3475,30.3992,30.2959,30.3992,325700.0
2014-10-10 11:50:00,41.17,41.23,41.15,41.16,312000.0,30.3992,30.4435,30.3845,30.3919,312000.0
2014-10-10 12:00:00,41.17,41.29,41.16,41.25,257900.0,30.3992,30.4878,30.3919,30.4583,257900.0
2014-10-10 12:10:00,41.26,41.34,41.24,41.3,333200.0,30.4657,30.5248,30.4509,30.4952,333200.0
2014-10-10 12:20:00,41.3,41.34,41.26,41.28,339200.0,30.4952,30.5248,30.4657,30.4805,339200.0
2014-10-10 12:30:00,41.28,41.43,41.28,41.31,400100.0,30.4805,30.5912,30.4805,30.5026,400100.0
2014-10-10 12:40:00,41.31,41.4,41.31,41.39,221600.0,30.5026,30.5691,30.5026,30.5617,221600.0
2014-10-10 12:50:00,41.39,41.41,41.31,41.34,358700.0,30.5617,30.5764,30.5026,30.5248,358700.0
2014-10-10 13:00:00,41.35,41.37,41.3,41.35,302700.0,30.5321,30.5469,30.4952,30.5321,302700.0
2014-10-10 13:10:00,41.35,41.37,41.27,41.27,186600.0,30.5321,30.5469,30.4731,30.4731,186600.0
2014-10-10 13:20:00,41.27,41.28,41.22,41.24,143600.0,30.4731,30.4805,30.4362,30.4509,143600.0
2014-10-10 13:30:00,41.23,41.36,41.22,41.34,168800.0,30.4435,30.5395,30.4362,30.5248,168800.0
2014-10-10 13:40:00,41.33,41.37,41.26,41.3,146800.0,30.5174,30.5469,30.4657,30.4952,146800.0
2014-10-10 13:50:00,41.31,41.33,41.28,41.3,275500.0,30.5026,30.5174,30.4805,30.4952,275500.0
2014-10-10 14:00:00,41.31,41.35,41.3,41.32,185300.0,30.5026,30.5321,30.4952,30.51,185300.0
2014-10-10 14:10:00,41.33,41.33,41.24,41.25,166900.0,30.5174,30.5174,30.4509,30.4583,166900.0
2014-10-10 14:20:00,41.25,41.32,41.25,41.29,83100.0,30.4583,30.51,30.4583,30.4878,83100.0
2014-10-10 14:30:00,41.29,41.3,41.22,41.24,301500.0,30.4878,30.4952,30.4362,30.4509,301500.0
2014-10-10 14:40:00,41.24,41.26,41.2,41.24,84600.0,30.4509,30.4657,30.4214,30.4509,84600.0
2014-10-10 14:50:00,41.23,41.26,41.18,41.18,194700.0,30.4435,30.4657,30.4066,30.4066,194700.0
2014-10-10 15:00:00,41.18,41.19,41.08,41.1,224000.0,30.4066,30.414,30.3328,30.3475,224000.0
2014-10-10 15:10:00,41.1,41.15,41.05,41.09,364200.0,30.3475,30.3845,30.3106,30.3402,364200.0
2014-10-10 15:20:00,41.09,41.15,41.05,41.09,463400.0,30.3402,30.3845,30.3106,30.3402,463400.0
2014-10-10 15:30:00,41.09,41.1,41.01,41.04,295500.0,30.3402,30.3475,30.2811,30.3032,295500.0
2014-10-10 15:40:00,41.05,41.05,40.95,40.97,348900.0,30.3106,30.3106,30.2368,30.2516,348900.0
2014-10-10 15:50:00,40.97,40.97,40.91,40.92,818800.0,30.2516,30.2516,30.2073,30.2146,818800.0
2014-10-13 09:30:00,41.66,41.87,41.63,41.81,831400.0,30.761,30.9161,30.7389,30.8718,831400.0
2014-10-13 09:40:00,41.82,41.83,41.63,41.64,540700.0,30.8792,30.8866,30.7389,30.7463,540700.0
2014-10-13 09:50:00,41.65,41.7,41.57,41.68,726200.0,30.7537,30.7906,30.6946,30.7758,726200.0
2014-10-13 10:00:00,41.68,41.75,41.63,41.65,548400.0,30.7758,30.8275,30.7389,30.7537,548400.0
2014-10-13 10:10:00,41.64,41.69,41.62,41.63,335600.0,30.7463,30.7832,30.7315,30.7389,335600.0
2014-10-13 10:20:00,41.63,41.67,41.59,41.6,265900.0,30.7389,30.7684,30.7094,30.7167,265900.0
2014-10-13 10:30:00,41.59,41.65,41.59,41.65,745800.0,30.7094,30.7537,30.7094,30.7537,745800.0
2014-10-13 10:40:00,41.64,41.65,41.53,41.57,443300.0,30.7463,30.7537,30.6651,30.6946,443300.0
2014-10-13 10:50:00,41.57,41.72,41.57,41.67,489600.0,30.6946,30.8053,30.6946,30.7684,489600.0
2014-10-13 11:00:00,41.67,41.76,41.65,41.73,447900.0,30.7684,30.8349,30.7537,30.8127,447900.0
2014-10-13 11:10:00,41.73,41.73,41.63,41.63,409700.0,30.8127,30.8127,30.7389,30.7389,409700.0
2014-10-13 11:20:00,41.63,41.72,41.62,41.66,255600.0,30.7389,30.8053,30.7315,30.761,255600.0
2014-10-13 11:30:00,41.67,41.74,41.66,41.67,273500.0,30.7684,30.8201,30.761,30.7684,273500.0
2014-10-13 11:40:00,41.67,41.75,41.67,41.74,304000.0,30.7684,30.8275,30.7684,30.8201,304000.0
2014-10-13 11:50:00,41.75,41.79,41.72,41.72,186100.0,30.8275,30.857,30.8053,30.8053,186100.0
2014-10-13 12:00:00,41.72,41.75,41.68,41.7,190400.0,30.8053,30.8275,30.7758,30.7906,190400.0
2014-10-13 12:10:00,41.71,41.77,41.68,41.75,232500.0,30.798,30.8423,30.7758,30.8275,232500.0
2014-10-13 12:20:00,41.76,41.83,41.75,41.83,172100.0,30.8349,30.8866,30.8275,30.8866,172100.0
2014-10-13 12:30:00,41.83,41.89,41.8,41.84,332600.0,30.8866,30.9309,30.8644,30.894,332600.0
2014-10-13 12:40:00,41.85,41.91,41.84,41.85,189600.0,30.9013,30.9456,30.894,30.9013,189600.0
2014-10-13 12:50:00,41.84,41.87,41.83,41.84,181800.0,30.894,30.9161,30.8866,30.894,181800.0
2014-10-13 13:00:00,41.85,41.92,41.85,41.91,159100.0,30.9013,30.953,30.9013,30.9456,159100.0
2014-10-13 13:10:00,41.91,41.91,41.82,41.86,203800.0,30.9456,30.9456,30.8792,30.9087,203800.0
2014-10-13 13:20:00,41.86,41.94,41.85,41.93,168900.0,30.9087,30.9678,30.9013,30.9604,168900.0
2014-10-13 13:30:00,41.93,41.98,41.9,41.95,196700.0,30.9604,30.9973,30.9383,30.9752,196700.0
2014-10-13 13:40:00,41.96,41.96,41.91,41.91,111800.0,30.9826,30.9826,30.9456,30.9456,111800.0
2014-10-13 13:50:00,41.92,41.97,41.85,41.93,212400.0,30.953,30.9899,30.9013,30.9604,212400.0
2014-10-13 14:00:00,41.93,42.0,41.88,41.99,183800.0,30.9604,31.0121,30.9235,31.0047,183800.0
2014-10-13 14:10:00,41.99,42.0,41.95,41.95,134200.0,31.0047,31.0121,30.9752,30.9752,134200.0
2014-10-13 14:20:00,41.95,42.01,41.94,42.01,116700.0,30.9752,31.0195,30.9678,31.0195,116700.0
2014-10-13 14:30:00,42.0,42.01,41.96,41.98,135400.0,31.0121,31.0195,30.9826,30.9973,135400.0
2014-10-13 14:40:00,41.99,42.0,41.92,41.92,125300.0,31.0047,31.0121,30.953,30.953,125300.0
2014-10-13 14:50:00,41.91,41.96,41.83,41.85,187200.0,30.9456,30.9826,30.8866,30.9013,187200.0
2014-10-13 15:00:00,41.85,41.89,41.83,41.84,153700.0,30.9013,30.9309,30.8866,30.894,153700.0
2014-10-13 15:10:00,41.84,41.89,41.8,41.8,170200.0,30.894,30.9309,30.8644,30.8644,170200.0
2014-10-13 15:20:00,41.81,41.82,41.77,41.81,368600.0,30.8718,30.8792,30.8423,30.8718,368600.0
2014-10-13 15:30:00,41.8,41.8,41.61,41.61,804700.0,30.8644,30.8644,30.7241,30.7241,804700.0
2014-10-13 15:40:00,41.61,41.67,41.52,41.52,503900.0,30.7241,30.7684,30.6577,30.6577,503900.0
2014-10-13 15:50:00,41.51,41.53,41.41,41.44,938500.0,30.6503,30.6651,30.5764,30.5986,938500.0
2014-10-14 09:30:00,41.49,41.56,41.46,41.52,1254400.0,30.6355,30.6872,30.6134,30.6577,1254400.0
2014-10-14 09:40:00,41.52,41.58,41.45,41.45,876600.0,30.6577,30.702,30.606,30.606,876600.0
2014-10-14 09:50:00,41.45,41.46,41.3,41.35,1348600.0,30.606,30.6134,30.4952,30.5321,1348600.0
2014-10-14 10:00:00,41.35,41.46,41.32,41.46,617500.0,30.5321,30.6134,30.51,30.6134,617500.0
2014-10-14 10:10:00,41.46,41.48,41.34,41.34,535800.0,30.6134,30.6281,30.5248,30.5248,535800.0
2014-10-14 10:20:00,41.35,41.39,41.32,41.37,424400.0,30.5321,30.5617,30.51,30.5469,424400.0
2014-10-14 10:30:00,41.38,41.45,41.34,41.43,421400.0,30.5543,30.606,30.5248,30.5912,421400.0
2014-10-14 10:40:00,41.44,41.52,41.41,41.51,358000.0,30.5986,30.6577,30.5764,30.6503,358000.0
2014-10-14 10:50:00,41.51,41.64,41.51,41.61,1138100.0,30.6503,30.7463,30.6503,30.7241,1138100.0
2014-10-14 11:00:00,41.61,41.7,41.6,41.68,665200.0,30.7241,30.7906,30.7167,30.7758,665200.0
2014-10-14 11:10:00,41.68,41.77,41.67,41.76,866700.0,30.7758,30.8423,30.7684,30.8349,866700.0
2014-10-14 11:20:00,41.76,41.76,41.68,41.71,754100.0,30.8349,30.8349,30.7758,30.798,754100.0
2014-10-14 11:30:00,41.71,41.75,41.67,41.73,417600.0,30.798,30.8275,30.7684,30.8127,417600.0
2014-10-14 11:40:00,41.74,41.86,41.74,41.83,383000.0,30.8201,30.9087,30.8201,30.8866,383000.0
2014-10-14 11:50:00,41.83,41.87,41.8,41.86,809500.0,30.8866,30.9161,30.8644,30.9087,809500.0
2014-10-14 12:00:00,41.86,41.9,41.84,41.9,280700.0,30.9087,30.9383,30.894,30.9383,280700.0
2014-10-14 12:10:00,41.9,41.91,41.86,41.86,286200.0,30.9383,30.9456,30.9087,30.9087,286200.0
2014-10-14 12:20:00,41.87,41.87,41.8,41.83,316400.0,30.9161,30.9161,30.8644,30.8866,316400.0
2014-10-14 12:30:00,41.83,41.83,41.76,41.77,411000.0,30.8866,30.8866,30.8349,30.8423,411000.0
2014-10-14 12:40:00,41.77,41.85,41.75,41.85,151100.0,30.8423,30.9013,30.8275,30.9013,151100.0
2014-10-14 12:50:00,41.84,41.85,41.78,41.8,144000.0,30.894,30.9013,30.8497,30.8644,144000.0
2014-10-14 13:00:00,41.81,41.85,41.79,41.82,144600.0,30.8718,30.9013,30.857,30.8792,144600.0
2014-10-14 13:10:00,41.82,41.88,41.8,41.85,279600.0,30.8792,30.9235,30.8644,30.9013,279600.0
2014-10-14 13:20:00,41.85,41.85,41.75,41.76,254300.0,30.9013,30.9013,30.8275,30.8349,254300.0
2014-10-14 13:30:00,41.76,41.79,41.71,41.73,194800.0,30.8349,30.857,30.798,30.8127,194800.0
2014-10-14 13:40:00,41.73,41.75,41.65,41.72,897200.0,30.8127,30.8275,30.7537,30.8053,897200.0
2014-10-14 13:50:00,41.72,41.75,41.68,41.75,304100.0,30.8053,30.8275,30.7758,30.8275,304100.0
2014-10-14 14:00:00,41.75,41.79,41.69,41.7,399800.0,30.8275,30.857,30.7832,30.7906,399800.0
2014-10-14 14:10:00,41.7,41.77,41.69,41.73,323600.0,30.7906,30.8423,30.7832,30.8127,323600.0
2014-10-14 14:20:00,41.73,41.75,41.62,41.63,479600.0,30.8127,30.8275,30.7315,30.7389,479600.0
2014-10-14 14:30:00,41.63,41.64,41.52,41.6,607900.0,30.7389,30.7463,30.6577,30.7167,607900.0
2014-10-14 14:40:00,41.61,41.69,41.61,41.68,488500.0,30.7241,30.7832,30.7241,30.7758,488500.0
2014-10-14 14:50:00,41.68,41.69,41.57,41.61,350500.0,30.7758,30.7832,30.6946,30.7241,350500.0
2014-10-14 15:00:00,41.61,41.66,41.52,41.55,516700.0,30.7241,30.761,30.6577,30.6798,516700.0
2014-10-14 15:10:00,41.55,41.58,41.52,41.55,543300.0,30.6798,30.702,30.6577,30.6798,543300.0
2014-10-14 15:20:00,41.55,41.57,41.43,41.57,645000.0,30.6798,30.6946,30.5912,30.6946,645000.0
2014-10-14 15:30:00,41.57,41.68,41.52,41.68,640900.0,30.6946,30.7758,30.6577,30.7758,640900.0
2014-10-14 15:40:00,41.68,41.7,41.59,41.62,539600.0,30.7758,30.7906,30.7094,30.7315,539600.0
2014-10-14 15:50:00,41.62,41.66,41.57,41.6,624700.0,30.7315,30.761,30.6946,30.7167,624700.0
2014-10-15 09:30:00,40.91,41.2,40.87,40.89,1917500.0,30.2073,30.4214,30.1777,30.1925,1917500.0
2014-10-15 09:40:00,40.89,40.96,40.74,40.92,778000.0,30.1925,30.2442,30.0817,30.2146,778000.0
2014-10-15 09:50:00,40.92,41.03,40.87,40.99,439200.0,30.2146,30.2959,30.1777,30.2663,439200.0
2014-10-15 10:00:00,40.99,41.12,40.99,41.02,354700.0,30.2663,30.3623,30.2663,30.2885,354700.0
2014-10-15 10:10:00,41.02,41.12,41.0,41.05,336300.0,30.2885,30.3623,30.2737,30.3106,336300.0
2014-10-15 10:20:00,41.05,41.13,41.02,41.04,335500.0,30.3106,30.3697,30.2885,30.3032,335500.0
2014-10-15 10:30:00,41.04,41.06,40.97,41.0,226800.0,30.3032,30.318,30.2516,30.2737,226800.0
2014-10-15 10:40:00,41.0,41.03,40.86,40.89,335000.0,30.2737,30.2959,30.1703,30.1925,335000.0
2014-10-15 10:50:00,40.9,40.96,40.85,40.89,345200.0,30.1999,30.2442,30.163,30.1925,345200.0
2014-10-15 11:00:00,40.88,40.97,40.81,40.97,576700.0,30.1851,30.2516,30.1334,30.2516,576700.0
2014-10-15 11:10:00,40.97,40.99,40.87,40.9,212300.0,30.2516,30.2663,30.1777,30.1999,212300.0
2014-10-15 11:20:00,40.91,40.91,40.78,40.79,387700.0,30.2073,30.2073,30.1113,30.1187,387700.0
2014-10-15 11:30:00,40.79,40.84,40.72,40.79,404500.0,30.1187,30.1556,30.067,30.1187,404500.0
2014-10-15 11:40:00,40.79,40.8,40.65,40.66,548900.0,30.1187,30.126,30.0153,30.0227,548900.0
2014-10-15 11:50:00,40.67,40.78,40.62,40.77,360300.0,30.03,30.1113,29.9931,30.1039,360300.0
2014-10-15 12:00:00,40.78,40.78,40.69,40.72,216200.0,30.1113,30.1113,30.0448,30.067,216200.0
2014-10-15 12:10:00,40.71,40.71,40.57,40.6,296200.0,30.0596,30.0596,29.9562,29.9784,296200.0
2014-10-15 12:20:00,40.61,40.69,40.61,40.65,306000.0,29.9857,30.0448,29.9857,30.0153,306000.0
2014-10-15 12:30:00,40.64,40.7,40.57,40.59,332100.0,30.0079,30.0522,29.9562,29.971,332100.0
2014-10-15 12:40:00,40.59,40.59,40.47,40.49,388700.0,29.971,29.971,29.8824,29.8971,388700.0
2014-10-15 12:50:00,40.49,40.49,40.37,40.38,863600.0,29.8971,29.8971,29.8085,29.8159,863600.0
2014-10-15 13:00:00,40.38,40.46,40.36,40.45,293800.0,29.8159,29.875,29.8011,29.8676,293800.0
2014-10-15 13:10:00,40.45,40.46,40.26,40.27,487000.0,29.8676,29.875,29.7273,29.7347,487000.0
2014-10-15 13:20:00,40.27,40.27,40.14,40.17,605200.0,29.7347,29.7347,29.6387,29.6609,605200.0
2014-10-15 13:30:00,40.18,40.29,40.15,40.21,1508800.0,29.6682,29.7495,29.6461,29.6904,1508800.0
2014-10-15 13:40:00,40.21,40.34,40.17,40.34,1039400.0,29.6904,29.7864,29.6609,29.7864,1039400.0
2014-10-15 13:50:00,40.35,40.4,40.31,40.32,388000.0,29.7938,29.8307,29.7642,29.7716,388000.0
2014-10-15 14:00:00,40.32,40.38,40.25,40.33,343900.0,29.7716,29.8159,29.7199,29.779,343900.0
2014-10-15 14:10:00,40.34,40.57,40.33,40.56,325400.0,29.7864,29.9562,29.779,29.9488,325400.0
2014-10-15 14:20:00,40.55,40.59,40.48,40.56,402400.0,29.9414,29.971,29.8898,29.9488,402400.0
2014-10-15 14:30:00,40.55,40.73,40.52,40.73,273400.0,29.9414,30.0743,29.9193,30.0743,273400.0
2014-10-15 14:40:00,40.74,40.77,40.59,40.63,695300.0,30.0817,30.1039,29.971,30.0005,695300.0
2014-10-15 14:50:00,40.64,40.73,40.63,40.7,315900.0,30.0079,30.0743,30.0005,30.0522,315900.0
2014-10-15 15:00:00,40.7,40.81,40.66,40.78,345700.0,30.0522,30.1334,30.0227,30.1113,345700.0
2014-10-15 15:10:00,40.77,40.85,40.67,40.71,613400.0,30.1039,30.163,30.03,30.0596,613400.0
2014-10-15 15:20:00,40.71,40.95,40.68,40.94,703100.0,30.0596,30.2368,30.0374,30.2294,703100.0
2014-10-15 15:30:00,40.94,41.12,40.88,41.11,1239600.0,30.2294,30.3623,30.1851,30.3549,1239600.0
2014-10-15 15:40:00,41.1,41.21,41.03,41.04,1290800.0,30.3475,30.4288,30.2959,30.3032,1290800.0
2014-10-15 15:50:00,41.04,41.1,41.02,41.03,897400.0,30.3032,30.3475,30.2885,30.2959,897400.0
2014-10-16 09:30:00,40.09,40.36,40.0,40.36,1137300.0,29.6018,29.8011,29.5353,29.8011,1137300.0
2014-10-16 09:40:00,40.36,40.45,40.3,40.41,613500.0,29.8011,29.8676,29.7568,29.8381,613500.0
2014-10-16 09:50:00,40.42,40.53,40.42,40.52,619900.0,29.8454,29.9267,29.8454,29.9193,619900.0
2014-10-16 10:00:00,40.53,40.54,40.36,40.41,745700.0,29.9267,29.9341,29.8011,29.8381,745700.0
2014-10-16 10:10:00,40.42,40.42,40.18,40.22,557900.0,29.8454,29.8454,29.6682,29.6978,557900.0
2014-10-16 10:20:00,40.23,40.6,40.19,40.45,1783900.0,29.7052,29.9784,29.6756,29.8676,1783900.0
2014-10-16 10:30:00,40.46,40.56,40.4,40.49,532600.0,29.875,29.9488,29.8307,29.8971,532600.0
2014-10-16 10:40:00,40.49,40.72,40.46,40.7,575000.0,29.8971,30.067,29.875,30.0522,575000.0
2014-10-16 10:50:00,40.7,40.8,40.59,40.65,285100.0,30.0522,30.126,29.971,30.0153,285100.0
2014-10-16 11:00:00,40.65,40.7,40.54,40.56,969100.0,30.0153,30.0522,29.9341,29.9488,969100.0
2014-10-16 11:10:00,40.56,40.69,40.54,40.68,400600.0,29.9488,30.0448,29.9341,30.0374,400600.0
2014-10-16 11:20:00,40.66,40.8,40.66,40.79,513700.0,30.0227,30.126,30.0227,30.1187,513700.0
2014-10-16 11:30:00,40.79,40.85,40.63,40.63,319800.0,30.1187,30.163,30.0005,30.0005,319800.0
2014-10-16 11:40:00,40.64,40.72,40.57,40.58,166700.0,30.0079,30.067,29.9562,29.9636,166700.0
2014-10-16 11:50:00,40.59,40.62,40.52,40.59,494800.0,29.971,29.9931,29.9193,29.971,494800.0
2014-10-16 12:00:00,40.59,40.66,40.54,40.64,255800.0,29.971,30.0227,29.9341,30.0079,255800.0
2014-10-16 12:10:00,40.64,40.74,40.61,40.72,506300.0,30.0079,30.0817,29.9857,30.067,506300.0
2014-10-16 12:20:00,40.71,40.79,40.64,40.66,287900.0,30.0596,30.1187,30.0079,30.0227,287900.0
2014-10-16 12:30:00,40.66,40.73,40.63,40.69,188600.0,30.0227,30.0743,30.0005,30.0448,188600.0
2014-10-16 12:40:00,40.68,40.74,40.67,40.74,146400.0,30.0374,30.0817,30.03,30.0817,146400.0
2014-10-16 12:50:00,40.75,40.88,40.72,40.86,311300.0,30.0891,30.1851,30.067,30.1703,311300.0
2014-10-16 13:00:00,40.86,40.96,40.86,40.92,303200.0,30.1703,30.2442,30.1703,30.2146,303200.0
2014-10-16 13:10:00,40.92,40.95,40.84,40.9,315100.0,30.2146,30.2368,30.1556,30.1999,315100.0
2014-10-16 13:20:00,40.91,41.01,40.87,40.98,273000.0,30.2073,30.2811,30.1777,30.2589,273000.0
2014-10-16 13:30:00,40.97,41.03,40.94,41.01,475500.0,30.2516,30.2959,30.2294,30.2811,475500.0
2014-10-16 13:40:00,41.01,41.1,41.0,41.04,561300.0,30.2811,30.3475,30.2737,30.3032,561300.0
2014-10-16 13:50:00,41.02,41.02,40.79,40.83,303000.0,30.2885,30.2885,30.1187,30.1482,303000.0
2014-10-16 14:00:00,40.82,40.89,40.78,40.86,180700.0,30.1408,30.1925,30.1113,30.1703,180700.0
2014-10-16 14:10:00,40.86,40.88,40.71,40.73,342700.0,30.1703,30.1851,30.0596,30.0743,342700.0
2014-10-16 14:20:00,40.73,40.75,40.65,40.71,444100.0,30.0743,30.0891,30.0153,30.0596,444100.0
2014-10-16 14:30:00,40.71,40.75,40.68,40.72,234200.0,30.0596,30.0891,30.0374,30.067,234200.0
2014-10-16 14:40:00,40.71,40.72,40.55,40.57,241700.0,30.0596,30.067,29.9414,29.9562,241700.0
2014-10-16 14:50:00,40.57,40.66,40.56,40.6,231700.0,29.9562,30.0227,29.9488,29.9784,231700.0
2014-10-16 15:00:00,40.61,40.66,40.55,40.61,313600.0,29.9857,30.0227,29.9414,29.9857,313600.0
2014-10-16 15:10:00,40.62,40.77,40.59,40.67,245700.0,29.9931,30.1039,29.971,30.03,245700.0
2014-10-16 15:20:00,40.67,40.74,40.65,40.71,226800.0,30.03,30.0817,30.0153,30.0596,226800.0
2014-10-16 15:30:00,40.71,40.72,40.57,40.58,1390400.0,30.0596,30.067,29.9562,29.9636,1390400.0
2014-10-16 15:40:00,40.58,40.64,40.58,40.59,472500.0,29.9636,30.0079,29.9636,29.971,472500.0
2014-10-16 15:50:00,40.59,40.68,40.59,40.62,689200.0,29.971,30.0374,29.971,29.9931,689200.0
2014-10-17 09:30:00,40.9,41.17,40.9,40.94,794400.0,30.1999,30.3992,30.1999,30.2294,794400.0
2014-10-17 09:40:00,40.93,41.05,40.93,41.04,794000.0,30.222,30.3106,30.222,30.3032,794000.0
2014-10-17 09:50:00,41.04,41.15,41.04,41.1,421000.0,30.3032,30.3845,30.3032,30.3475,421000.0
2014-10-17 10:00:00,41.1,41.16,41.06,41.12,568700.0,30.3475,30.3919,30.318,30.3623,568700.0
2014-10-17 10:10:00,41.13,41.19,41.12,41.18,756400.0,30.3697,30.414,30.3623,30.4066,756400.0
2014-10-17 10:20:00,41.18,41.23,41.13,41.23,495900.0,30.4066,30.4435,30.3697,30.4435,495900.0
2014-10-17 10:30:00,41.23,41.24,41.18,41.19,302100.0,30.4435,30.4509,30.4066,30.414,302100.0
2014-10-17 10:40:00,41.19,41.22,41.14,41.14,217600.0,30.414,30.4362,30.3771,30.3771,217600.0
2014-10-17 10:50:00,41.15,41.23,41.15,41.19,338800.0,30.3845,30.4435,30.3845,30.414,338800.0
2014-10-17 11:00:00,41.2,41.26,41.18,41.25,242100.0,30.4214,30.4657,30.4066,30.4583,242100.0
2014-10-17 11:10:00,41.25,41.33,41.25,41.33,346300.0,30.4583,30.5174,30.4583,30.5174,346300.0
2014-10-17 11:20:00,41.33,41.35,41.28,41.29,209400.0,30.5174,30.5321,30.4805,30.4878,209400.0
2014-10-17 11:30:00,41.28,41.34,41.27,41.34,157600.0,30.4805,30.5248,30.4731,30.5248,157600.0
2014-10-17 11:40:00,41.34,41.44,41.34,41.41,520700.0,30.5248,30.5986,30.5248,30.5764,520700.0
2014-10-17 11:50:00,41.41,41.43,41.37,41.38,271500.0,30.5764,30.5912,30.5469,30.5543,271500.0
2014-10-17 12:00:00,41.38,41.43,41.37,41.4,465700.0,30.5543,30.5912,30.5469,30.5691,465700.0
2014-10-17 12:10:00,41.4,41.4,41.34,41.35,564900.0,30.5691,30.5691,30.5248,30.5321,564900.0
2014-10-17 12:20:00,41.34,41.41,41.34,41.39,329400.0,30.5248,30.5764,30.5248,30.5617,329400.0
2014-10-17 12:30:00,41.4,41.43,41.37,41.38,197500.0,30.5691,30.5912,30.5469,30.5543,197500.0
2014-10-17 12:40:00,41.37,41.38,41.32,41.35,97500.0,30.5469,30.5543,30.51,30.5321,97500.0
2014-10-17 12:50:00,41.35,41.38,41.3,41.35,599500.0,30.5321,30.5543,30.4952,30.5321,599500.0
2014-10-17 13:00:00,41.35,41.37,41.25,41.27,257400.0,30.5321,30.5469,30.4583,30.4731,257400.0
2014-10-17 13:10:00,41.25,41.27,41.22,41.27,224000.0,30.4583,30.4731,30.4362,30.4731,224000.0
2014-10-17 13:20:00,41.27,41.28,41.22,41.23,191100.0,30.4731,30.4805,30.4362,30.4435,191100.0
2014-10-17 13:30:00,41.22,41.28,41.2,41.27,169600.0,30.4362,30.4805,30.4214,30.4731,169600.0
2014-10-17 13:40:00,41.27,41.28,41.23,41.23,115700.0,30.4731,30.4805,30.4435,30.4435,115700.0
2014-10-17 13:50:00,41.23,41.27,41.19,41.24,162000.0,30.4435,30.4731,30.414,30.4509,162000.0
2014-10-17 14:00:00,41.23,41.23,41.01,41.04,411200.0,30.4435,30.4435,30.2811,30.3032,411200.0
2014-10-17 14:10:00,41.04,41.1,41.01,41.01,327700.0,30.3032,30.3475,30.2811,30.2811,327700.0
2014-10-17 14:20:00,41.01,41.09,41.0,41.06,219300.0,30.2811,30.3402,30.2737,30.318,219300.0
2014-10-17 14:30:00,41.06,41.12,41.04,41.09,256900.0,30.318,30.3623,30.3032,30.3402,256900.0
2014-10-17 14:40:00,41.1,41.16,41.08,41.09,143900.0,30.3475,30.3919,30.3328,30.3402,143900.0
2014-10-17 14:50:00,41.09,41.1,41.05,41.09,331200.0,30.3402,30.3475,30.3106,30.3402,331200.0
2014-10-17 15:00:00,41.1,41.1,40.97,41.04,394300.0,30.3475,30.3475,30.2516,30.3032,394300.0
2014-10-17 15:10:00,41.04,41.16,41.04,41.1,202700.0,30.3032,30.3919,30.3032,30.3475,202700.0
2014-10-17 15:20:00,41.1,41.15,41.08,41.13,256400.0,30.3475,30.3845,30.3328,30.3697,256400.0
2014-10-17 15:30:00,41.13,41.19,41.1,41.14,446200.0,30.3697,30.414,30.3475,30.3771,446200.0
2014-10-17 15:40:00,41.14,41.18,41.12,41.15,286000.0,30.3771,30.4066,30.3623,30.3845,286000.0
2014-10-17 15:50:00,41.15,41.21,41.13,41.15,594200.0,30.3845,30.4288,30.3697,30.3845,594200.0
2014-10-20 09:30:00,41.03,41.08,40.97,41.08,493200.0,30.2959,30.3328,30.2516,30.3328,493200.0
2014-10-20 09:40:00,41.08,41.13,41.06,41.06,404500.0,30.3328,30.3697,30.318,30.318,404500.0
2014-10-20 09:50:00,41.06,41.16,41.05,41.15,302200.0,30.318,30.3919,30.3106,30.3845,302200.0
2014-10-20 10:00:00,41.15,41.18,41.11,41.12,298700.0,30.3845,30.4066,30.3549,30.3623,298700.0
2014-10-20 10:10:00,41.12,41.17,41.11,41.13,133600.0,30.3623,30.3992,30.3549,30.3697,133600.0
2014-10-20 10:20:00,41.13,41.2,41.11,41.16,416100.0,30.3697,30.4214,30.3549,30.3919,416100.0
2014-10-20 10:30:00,41.17,41.24,41.16,41.2,405700.0,30.3992,30.4509,30.3919,30.4214,405700.0
2014-10-20 10:40:00,41.2,41.25,41.18,41.2,1255500.0,30.4214,30.4583,30.4066,30.4214,1255500.0
2014-10-20 10:50:00,41.2,41.2,41.15,41.16,1017100.0,30.4214,30.4214,30.3845,30.3919,1017100.0
2014-10-20 11:00:00,41.16,41.19,41.12,41.17,280300.0,30.3919,30.414,30.3623,30.3992,280300.0
2014-10-20 11:10:00,41.18,41.21,41.14,41.19,357900.0,30.4066,30.4288,30.3771,30.414,357900.0
2014-10-20 11:20:00,41.19,41.23,41.17,41.18,235500.0,30.414,30.4435,30.3992,30.4066,235500.0
2014-10-20 11:30:00,41.18,41.19,41.14,41.17,352800.0,30.4066,30.414,30.3771,30.3992,352800.0
2014-10-20 11:40:00,41.16,41.18,41.14,41.17,527200.0,30.3919,30.4066,30.3771,30.3992,527200.0
2014-10-20 11:50:00,41.18,41.18,41.15,41.17,98700.0,30.4066,30.4066,30.3845,30.3992,98700.0
2014-10-20 12:00:00,41.18,41.19,41.15,41.15,422400.0,30.4066,30.414,30.3845,30.3845,422400.0
2014-10-20 12:10:00,41.14,41.18,41.14,41.16,240700.0,30.3771,30.4066,30.3771,30.3919,240700.0
2014-10-20 12:20:00,41.17,41.18,41.12,41.12,347300.0,30.3992,30.4066,30.3623,30.3623,347300.0
2014-10-20 12:30:00,41.12,41.13,41.08,41.09,309300.0,30.3623,30.3697,30.3328,30.3402,309300.0
2014-10-20 12:40:00,41.09,41.1,41.07,41.08,108100.0,30.3402,30.3475,30.3254,30.3328,108100.0
2014-10-20 12:50:00,41.08,41.11,41.04,41.05,96000.0,30.3328,30.3549,30.3032,30.3106,96000.0
2014-10-20 13:00:00,41.05,41.08,41.03,41.08,152000.0,30.3106,30.3328,30.2959,30.3328,152000.0
2014-10-20 13:10:00,41.09,41.11,41.07,41.08,194200.0,30.3402,30.3549,30.3254,30.3328,194200.0
2014-10-20 13:20:00,41.08,41.13,41.08,41.11,206300.0,30.3328,30.3697,30.3328,30.3549,206300.0
2014-10-20 13:30:00,41.12,41.13,41.09,41.09,134900.0,30.3623,30.3697,30.3402,30.3402,134900.0
2014-10-20 13:40:00,41.09,41.12,41.09,41.09,128900.0,30.3402,30.3623,30.3402,30.3402,128900.0
2014-10-20 13:50:00,41.09,41.16,41.09,41.14,82900.0,30.3402,30.3919,30.3402,30.3771,82900.0
2014-10-20 14:00:00,41.13,41.2,41.13,41.2,143400.0,30.3697,30.4214,30.3697,30.4214,143400.0
2014-10-20 14:10:00,41.2,41.23,41.17,41.17,131400.0,30.4214,30.4435,30.3992,30.3992,131400.0
2014-10-20 14:20:00,41.17,41.18,41.09,41.13,226300.0,30.3992,30.4066,30.3402,30.3697,226300.0
2014-10-20 14:30:00,41.13,41.19,41.12,41.17,109200.0,30.3697,30.414,30.3623,30.3992,109200.0
2014-10-20 14:40:00,41.18,41.2,41.16,41.17,86000.0,30.4066,30.4214,30.3919,30.3992,86000.0
2014-10-20 14:50:00,41.17,41.18,41.13,41.16,109600.0,30.3992,30.4066,30.3697,30.3919,109600.0
2014-10-20 15:00:00,41.16,41.19,41.15,41.17,291300.0,30.3919,30.414,30.3845,30.3992,291300.0
2014-10-20 15:10:00,41.18,41.19,41.15,41.17,311000.0,30.4066,30.414,30.3845,30.3992,311000.0
2014-10-20 15:20:00,41.16,41.18,41.14,41.17,233800.0,30.3919,30.4066,30.3771,30.3992,233800.0
2014-10-20 15:30:00,41.17,41.19,41.13,41.14,292500.0,30.3992,30.414,30.3697,30.3771,292500.0
2014-10-20 15:40:00,41.15,41.21,41.14,41.2,320900.0,30.3845,30.4288,30.3771,30.4214,320900.0
2014-10-20 15:50:00,41.2,41.24,41.17,41.17,437400.0,30.4214,30.4509,30.3992,30.3992,437400.0
2014-10-21 09:30:00,41.05,41.18,41.05,41.16,360400.0,30.3106,30.4066,30.3106,30.3919,360400.0
2014-10-21 09:40:00,41.16,41.33,41.14,41.31,597400.0,30.3919,30.5174,30.3771,30.5026,597400.0
2014-10-21 09:50:00,41.32,41.38,41.32,41.35,418900.0,30.51,30.5543,30.51,30.5321,418900.0
2014-10-21 10:00:00,41.35,41.4,41.35,41.39,370100.0,30.5321,30.5691,30.5321,30.5617,370100.0
2014-10-21 10:10:00,41.39,41.43,41.35,41.38,253800.0,30.5617,30.5912,30.5321,30.5543,253800.0
2014-10-21 10:20:00,41.37,41.39,41.34,41.38,185200.0,30.5469,30.5617,30.5248,30.5543,185200.0
2014-10-21 10:30:00,41.38,41.4,41.36,41.4,147800.0,30.5543,30.5691,30.5395,30.5691,147800.0
2014-10-21 10:40:00,41.4,41.48,41.39,41.48,555900.0,30.5691,30.6281,30.5617,30.6281,555900.0
2014-10-21 10:50:00,41.48,41.49,41.45,41.46,151500.0,30.6281,30.6355,30.606,30.6134,151500.0
2014-10-21 11:00:00,41.46,41.49,41.45,41.49,201800.0,30.6134,30.6355,30.606,30.6355,201800.0
2014-10-21 11:10:00,41.49,41.49,41.45,41.45,259400.0,30.6355,30.6355,30.606,30.606,259400.0
2014-10-21 11:20:00,41.44,41.49,41.44,41.49,120300.0,30.5986,30.6355,30.5986,30.6355,120300.0
2014-10-21 11:30:00,41.48,41.54,41.48,41.52,423000.0,30.6281,30.6724,30.6281,30.6577,423000.0
2014-10-21 11:40:00,41.52,41.56,41.51,41.52,244700.0,30.6577,30.6872,30.6503,30.6577,244700.0
2014-10-21 11:50:00,41.51,41.52,41.45,41.48,160100.0,30.6503,30.6577,30.606,30.6281,160100.0
2014-10-21 12:00:00,41.48,41.49,41.45,41.47,148200.0,30.6281,30.6355,30.606,30.6208,148200.0
2014-10-21 12:10:00,41.47,41.48,41.43,41.46,156500.0,30.6208,30.6281,30.5912,30.6134,156500.0
2014-10-21 12:20:00,41.46,41.48,41.42,41.44,83600.0,30.6134,30.6281,30.5838,30.5986,83600.0
2014-10-21 12:30:00,41.44,41.48,41.43,41.48,898400.0,30.5986,30.6281,30.5912,30.6281,898400.0
2014-10-21 12:40:00,41.48,41.48,41.4,41.41,635800.0,30.6281,30.6281,30.5691,30.5764,635800.0
2014-10-21 12:50:00,41.41,41.41,41.32,41.34,392700.0,30.5764,30.5764,30.51,30.5248,392700.0
2014-10-21 13:00:00,41.33,41.35,41.29,41.3,85200.0,30.5174,30.5321,30.4878,30.4952,85200.0
2014-10-21 13:10:00,41.3,41.32,41.26,41.27,263600.0,30.4952,30.51,30.4657,30.4731,263600.0
2014-10-21 13:20:00,41.27,41.28,41.24,41.26,243300.0,30.4731,30.4805,30.4509,30.4657,243300.0
2014-10-21 13:30:00,41.27,41.34,41.26,41.34,205800.0,30.4731,30.5248,30.4657,30.5248,205800.0
2014-10-21 13:40:00,41.33,41.36,41.33,41.34,66800.0,30.5174,30.5395,30.5174,30.5248,66800.0
2014-10-21 13:50:00,41.34,41.36,41.32,41.33,417100.0,30.5248,30.5395,30.51,30.5174,417100.0
2014-10-21 14:00:00,41.32,41.35,41.3,41.34,272200.0,30.51,30.5321,30.4952,30.5248,272200.0
2014-10-21 14:10:00,41.33,41.34,41.31,41.32,66300.0,30.5174,30.5248,30.5026,30.51,66300.0
2014-10-21 14:20:00,41.32,41.38,41.31,41.38,210300.0,30.51,30.5543,30.5026,30.5543,210300.0
2014-10-21 14:30:00,41.37,41.39,41.34,41.36,140600.0,30.5469,30.5617,30.5248,30.5395,140600.0
2014-10-21 14:40:00,41.36,41.37,41.32,41.33,199900.0,30.5395,30.5469,30.51,30.5174,199900.0
2014-10-21 14:50:00,41.33,41.37,41.31,41.34,159000.0,30.5174,30.5469,30.5026,30.5248,159000.0
2014-10-21 15:00:00,41.34,41.37,41.33,41.37,230200.0,30.5248,30.5469,30.5174,30.5469,230200.0
2014-10-21 15:10:00,41.37,41.41,41.36,41.37,236300.0,30.5469,30.5764,30.5395,30.5469,236300.0
2014-10-21 15:20:00,41.37,41.45,41.37,41.45,708000.0,30.5469,30.606,30.5469,30.606,708000.0
2014-10-21 15:30:00,41.45,41.45,41.35,41.36,260100.0,30.606,30.606,30.5321,30.5395,260100.0
2014-10-21 15:40:00,41.35,41.39,41.34,41.37,283100.0,30.5321,30.5617,30.5248,30.5469,283100.0
2014-10-21 15:50:00,41.36,41.37,41.31,41.37,729500.0,30.5395,30.5469,30.5026,30.5469,729500.0
2014-10-22 09:30:00,41.37,41.38,41.24,41.25,532100.0,30.5469,30.5543,30.4509,30.4583,532100.0
2014-10-22 09:40:00,41.24,41.31,41.23,41.29,324700.0,30.4509,30.5026,30.4435,30.4878,324700.0
2014-10-22 09:50:00,41.29,41.34,41.29,41.34,286700.0,30.4878,30.5248,30.4878,30.5248,286700.0
2014-10-22 10:00:00,41.34,41.35,41.25,41.25,181400.0,30.5248,30.5321,30.4583,30.4583,181400.0
2014-10-22 10:10:00,41.26,41.29,41.21,41.28,137600.0,30.4657,30.4878,30.4288,30.4805,137600.0
2014-10-22 10:20:00,41.28,41.35,41.27,41.32,151500.0,30.4805,30.5321,30.4731,30.51,151500.0
2014-10-22 10:30:00,41.31,41.33,41.26,41.3,119600.0,30.5026,30.5174,30.4657,30.4952,119600.0
2014-10-22 10:40:00,41.31,41.33,41.28,41.32,141000.0,30.5026,30.5174,30.4805,30.51,141000.0
2014-10-22 10:50:00,41.32,41.36,41.3,41.32,208700.0,30.51,30.5395,30.4952,30.51,208700.0
2014-10-22 11:00:00,41.31,41.34,41.28,41.34,974600.0,30.5026,30.5248,30.4805,30.5248,974600.0
2014-10-22 11:10:00,41.34,41.4,41.33,41.36,289700.0,30.5248,30.5691,30.5174,30.5395,289700.0
2014-10-22 11:20:00,41.35,41.36,41.29,41.29,111100.0,30.5321,30.5395,30.4878,30.4878,111100.0
2014-10-22 11:30:00,41.29,41.34,41.27,41.31,513600.0,30.4878,30.5248,30.4731,30.5026,513600.0
2014-10-22 11:40:00,41.31,41.33,41.3,41.32,432800.0,30.5026,30.5174,30.4952,30.51,432800.0
2014-10-22 11:50:00,41.32,41.33,41.3,41.32,257800.0,30.51,30.5174,30.4952,30.51,257800.0
2014-10-22 12:00:00,41.31,41.33,41.28,41.32,753700.0,30.5026,30.5174,30.4805,30.51,753700.0
2014-10-22 12:10:00,41.32,41.33,41.24,41.24,162300.0,30.51,30.5174,30.4509,30.4509,162300.0
2014-10-22 12:20:00,41.25,41.27,41.24,41.26,142300.0,30.4583,30.4731,30.4509,30.4657,142300.0
2014-10-22 12:30:00,41.26,41.28,41.21,41.22,240100.0,30.4657,30.4805,30.4288,30.4362,240100.0
2014-10-22 12:40:00,41.22,41.24,41.12,41.12,191000.0,30.4362,30.4509,30.3623,30.3623,191000.0
2014-10-22 12:50:00,41.12,41.18,41.1,41.18,186700.0,30.3623,30.4066,30.3475,30.4066,186700.0
2014-10-22 13:00:00,41.17,41.2,41.15,41.2,243500.0,30.3992,30.4214,30.3845,30.4214,243500.0
2014-10-22 13:10:00,41.2,41.2,41.15,41.15,94400.0,30.4214,30.4214,30.3845,30.3845,94400.0
2014-10-22 13:20:00,41.16,41.16,41.06,41.07,173200.0,30.3919,30.3919,30.318,30.3254,173200.0
2014-10-22 13:30:00,41.07,41.11,41.04,41.1,128000.0,30.3254,30.3549,30.3032,30.3475,128000.0
2014-10-22 13:40:00,41.1,41.13,41.04,41.05,101200.0,30.3475,30.3697,30.3032,30.3106,101200.0
2014-10-22 13:50:00,41.05,41.08,40.98,40.99,128700.0,30.3106,30.3328,30.2589,30.2663,128700.0
2014-10-22 14:00:00,40.98,41.04,40.96,41.02,229800.0,30.2589,30.3032,30.2442,30.2885,229800.0
2014-10-22 14:10:00,41.03,41.06,40.95,40.97,169800.0,30.2959,30.318,30.2368,30.2516,169800.0
2014-10-22 14:20:00,40.97,41.0,40.93,40.96,121900.0,30.2516,30.2737,30.222,30.2442,121900.0
2014-10-22 14:30:00,40.96,40.97,40.91,40.94,354300.0,30.2442,30.2516,30.2073,30.2294,354300.0
2014-10-22 14:40:00,40.94,41.05,40.94,41.02,385900.0,30.2294,30.3106,30.2294,30.2885,385900.0
2014-10-22 14:50:00,41.02,41.1,41.0,41.1,175500.0,30.2885,30.3475,30.2737,30.3475,175500.0
2014-10-22 15:00:00,41.1,41.11,41.04,41.05,178600.0,30.3475,30.3549,30.3032,30.3106,178600.0
2014-10-22 15:10:00,41.06,41.11,41.03,41.04,315300.0,30.318,30.3549,30.2959,30.3032,315300.0
2014-10-22 15:20:00,41.04,41.12,41.03,41.09,191800.0,30.3032,30.3623,30.2959,30.3402,191800.0
2014-10-22 15:30:00,41.09,41.09,41.03,41.05,209000.0,30.3402,30.3402,30.2959,30.3106,209000.0
2014-10-22 15:40:00,41.06,41.07,41.0,41.01,233100.0,30.318,30.3254,30.2737,30.2811,233100.0
2014-10-22 15:50:00,41.01,41.05,41.0,41.04,348500.0,30.2811,30.3106,30.2737,30.3032,348500.0
2014-10-23 09:30:00,41.1,41.18,41.08,41.18,325300.0,30.3475,30.4066,30.3328,30.4066,325300.0
2014-10-23 09:40:00,41.18,41.21,41.1,41.11,262400.0,30.4066,30.4288,30.3475,30.3549,262400.0
2014-10-23 09:50:00,41.11,41.16,41.08,41.16,278000.0,30.3549,30.3919,30.3328,30.3919,278000.0
2014-10-23 10:00:00,41.15,41.25,41.15,41.22,216500.0,30.3845,30.4583,30.3845,30.4362,216500.0
2014-10-23 10:10:00,41.21,41.22,41.16,41.18,234900.0,30.4288,30.4362,30.3919,30.4066,234900.0
2014-10-23 10:20:00,41.18,41.2,41.15,41.15,146800.0,30.4066,30.4214,30.3845,30.3845,146800.0
2014-10-23 10:30:00,41.16,41.19,41.14,41.17,122000.0,30.3919,30.414,30.3771,30.3992,122000.0
2014-10-23 10:40:00,41.16,41.25,41.14,41.23,157800.0,30.3919,30.4583,30.3771,30.4435,157800.0
2014-10-23 10:50:00,41.23,41.25,41.2,41.22,253100.0,30.4435,30.4583,30.4214,30.4362,253100.0
2014-10-23 11:00:00,41.22,41.26,41.2,41.26,186200.0,30.4362,30.4657,30.4214,30.4657,186200.0
2014-10-23 11:10:00,41.26,41.28,41.24,41.24,109300.0,30.4657,30.4805,30.4509,30.4509,109300.0
2014-10-23 11:20:00,41.24,41.25,41.19,41.19,121000.0,30.4509,30.4583,30.414,30.414,121000.0
2014-10-23 11:30:00,41.19,41.22,41.16,41.16,108900.0,30.414,30.4362,30.3919,30.3919,108900.0
2014-10-23 11:40:00,41.16,41.19,41.15,41.17,124900.0,30.3919,30.414,30.3845,30.3992,124900.0
2014-10-23 11:50:00,41.18,41.2,41.17,41.18,81800.0,30.4066,30.4214,30.3992,30.4066,81800.0
2014-10-23 12:00:00,41.18,41.21,41.17,41.2,151500.0,30.4066,30.4288,30.3992,30.4214,151500.0
2014-10-23 12:10:00,41.2,41.22,41.19,41.21,165500.0,30.4214,30.4362,30.414,30.4288,165500.0
2014-10-23 12:20:00,41.2,41.23,41.18,41.21,263600.0,30.4214,30.4435,30.4066,30.4288,263600.0
2014-10-23 12:30:00,41.2,41.2,41.09,41.09,148800.0,30.4214,30.4214,30.3402,30.3402,148800.0
2014-10-23 12:40:00,41.09,41.14,41.07,41.12,1307000.0,30.3402,30.3771,30.3254,30.3623,1307000.0
2014-10-23 12:50:00,41.13,41.16,41.1,41.11,147900.0,30.3697,30.3919,30.3475,30.3549,147900.0
2014-10-23 13:00:00,41.11,41.14,41.11,41.13,137000.0,30.3549,30.3771,30.3549,30.3697,137000.0
2014-10-23 13:10:00,41.13,41.13,41.08,41.12,503100.0,30.3697,30.3697,30.3328,30.3623,503100.0
2014-10-23 13:20:00,41.11,41.18,41.1,41.18,411100.0,30.3549,30.4066,30.3475,30.4066,411100.0
2014-10-23 13:30:00,41.18,41.21,41.18,41.2,211700.0,30.4066,30.4288,30.4066,30.4214,211700.0
2014-10-23 13:40:00,41.21,41.24,41.19,41.23,338300.0,30.4288,30.4509,30.414,30.4435,338300.0
2014-10-23 13:50:00,41.23,41.24,41.2,41.21,263100.0,30.4435,30.4509,30.4214,30.4288,263100.0
2014-10-23 14:00:00,41.21,41.24,41.19,41.22,276300.0,30.4288,30.4509,30.414,30.4362,276300.0
2014-10-23 14:10:00,41.22,41.26,41.22,41.26,339600.0,30.4362,30.4657,30.4362,30.4657,339600.0
2014-10-23 14:20:00,41.26,41.28,41.23,41.27,170300.0,30.4657,30.4805,30.4435,30.4731,170300.0
2014-10-23 14:30:00,41.27,41.27,41.23,41.25,144500.0,30.4731,30.4731,30.4435,30.4583,144500.0
2014-10-23 14:40:00,41.24,41.3,41.22,41.29,431400.0,30.4509,30.4952,30.4362,30.4878,431400.0
2014-10-23 14:50:00,41.28,41.29,41.07,41.16,635500.0,30.4805,30.4878,30.3254,30.3919,635500.0
2014-10-23 15:00:00,41.16,41.16,41.06,41.1,565800.0,30.3919,30.3919,30.318,30.3475,565800.0
2014-10-23 15:10:00,41.1,41.16,41.09,41.13,307200.0,30.3475,30.3919,30.3402,30.3697,307200.0
2014-10-23 15:20:00,41.12,41.15,41.08,41.13,331800.0,30.3623,30.3845,30.3328,30.3697,331800.0
2014-10-23 15:30:00,41.13,41.2,41.12,41.16,277800.0,30.3697,30.4214,30.3623,30.3919,277800.0
2014-10-23 15:40:00,41.15,41.21,41.1,41.12,910900.0,30.3845,30.4288,30.3475,30.3623,910900.0
2014-10-23 15:50:00,41.12,41.13,41.01,41.08,757300.0,30.3623,30.3697,30.2811,30.3328,757300.0
2014-10-24 09:30:00,41.16,41.26,41.1,41.24,589400.0,30.3919,30.4657,30.3475,30.4509,589400.0
2014-10-24 09:40:00,41.24,41.25,41.19,41.22,299600.0,30.4509,30.4583,30.414,30.4362,299600.0
2014-10-24 09:50:00,41.22,41.25,41.19,41.23,340800.0,30.4362,30.4583,30.414,30.4435,340800.0
2014-10-24 10:00:00,41.23,41.3,41.18,41.28,548300.0,30.4435,30.4952,30.4066,30.4805,548300.0
2014-10-24 10:10:00,41.29,41.36,41.27,41.32,200700.0,30.4878,30.5395,30.4731,30.51,200700.0
2014-10-24 10:20:00,41.33,41.37,41.32,41.37,329100.0,30.5174,30.5469,30.51,30.5469,329100.0
2014-10-24 10:30:00,41.37,41.48,41.37,41.43,292000.0,30.5469,30.6281,30.5469,30.5912,292000.0
2014-10-24 10:40:00,41.43,41.46,41.39,41.39,223600.0,30.5912,30.6134,30.5617,30.5617,223600.0
2014-10-24 10:50:00,41.39,41.48,41.39,41.48,298400.0,30.5617,30.6281,30.5617,30.6281,298400.0
2014-10-24 11:00:00,41.47,41.48,41.43,41.43,172900.0,30.6208,30.6281,30.5912,30.5912,172900.0
2014-10-24 11:10:00,41.43,41.48,41.43,41.47,216400.0,30.5912,30.6281,30.5912,30.6208,216400.0
2014-10-24 11:20:00,41.47,41.49,41.46,41.48,358500.0,30.6208,30.6355,30.6134,30.6281,358500.0
2014-10-24 11:30:00,41.48,41.53,41.48,41.52,258700.0,30.6281,30.6651,30.6281,30.6577,258700.0
2014-10-24 11:40:00,41.53,41.59,41.52,41.58,239700.0,30.6651,30.7094,30.6577,30.702,239700.0
2014-10-24 11:50:00,41.57,41.59,41.56,41.59,112700.0,30.6946,30.7094,30.6872,30.7094,112700.0
2014-10-24 12:00:00,41.58,41.6,41.55,41.57,136600.0,30.702,30.7167,30.6798,30.6946,136600.0
2014-10-24 12:10:00,41.57,41.64,41.56,41.6,269300.0,30.6946,30.7463,30.6872,30.7167,269300.0
2014-10-24 12:20:00,41.59,41.6,41.53,41.54,137900.0,30.7094,30.7167,30.6651,30.6724,137900.0
2014-10-24 12:30:00,41.53,41.56,41.5,41.5,102700.0,30.6651,30.6872,30.6429,30.6429,102700.0
2014-10-24 12:40:00,41.5,41.53,41.48,41.53,111100.0,30.6429,30.6651,30.6281,30.6651,111100.0
2014-10-24 12:50:00,41.53,41.53,41.43,41.47,300600.0,30.6651,30.6651,30.5912,30.6208,300600.0
2014-10-24 13:00:00,41.47,41.5,41.42,41.42,204500.0,30.6208,30.6429,30.5838,30.5838,204500.0
2014-10-24 13:10:00,41.42,41.47,41.41,41.42,998600.0,30.5838,30.6208,30.5764,30.5838,998600.0
2014-10-24 13:20:00,41.42,41.46,41.41,41.46,169300.0,30.5838,30.6134,30.5764,30.6134,169300.0
2014-10-24 13:30:00,41.46,41.52,41.45,41.51,191400.0,30.6134,30.6577,30.606,30.6503,191400.0
2014-10-24 13:40:00,41.5,41.51,41.48,41.5,65100.0,30.6429,30.6503,30.6281,30.6429,65100.0
2014-10-24 13:50:00,41.51,41.54,41.5,41.51,90900.0,30.6503,30.6724,30.6429,30.6503,90900.0
2014-10-24 14:00:00,41.52,41.53,41.47,41.52,146900.0,30.6577,30.6651,30.6208,30.6577,146900.0
2014-10-24 14:10:00,41.52,41.52,41.48,41.48,68500.0,30.6577,30.6577,30.6281,30.6281,68500.0
2014-10-24 14:20:00,41.48,41.49,41.44,41.45,338400.0,30.6281,30.6355,30.5986,30.606,338400.0
2014-10-24 14:30:00,41.44,41.45,41.36,41.39,190700.0,30.5986,30.606,30.5395,30.5617,190700.0
2014-10-24 14:40:00,41.39,41.43,41.39,41.42,153100.0,30.5617,30.5912,30.5617,30.5838,153100.0
2014-10-24 14:50:00,41.42,41.43,41.36,41.43,226900.0,30.5838,30.5912,30.5395,30.5912,226900.0
2014-10-24 15:00:00,41.43,41.47,41.42,41.46,183000.0,30.5912,30.6208,30.5838,30.6134,183000.0
2014-10-24 15:10:00,41.47,41.47,41.42,41.44,104700.0,30.6208,30.6208,30.5838,30.5986,104700.0
2014-10-24 15:20:00,41.43,41.48,41.43,41.48,138100.0,30.5912,30.6281,30.5912,30.6281,138100.0
2014-10-24 15:30:00,41.48,41.49,41.45,41.46,155800.0,30.6281,30.6355,30.606,30.6134,155800.0
2014-10-24 15:40:00,41.47,41.53,41.46,41.5,253800.0,30.6208,30.6651,30.6134,30.6429,253800.0
2014-10-24 15:50:00,41.51,41.52,41.46,41.47,653900.0,30.6503,30.6577,30.6134,30.6208,653900.0
2014-10-27 09:30:00,40.68,40.7,40.57,40.68,785100.0,30.0374,30.0522,29.9562,30.0374,785100.0
2014-10-27 09:40:00,40.68,40.73,40.65,40.67,353900.0,30.0374,30.0743,30.0153,30.03,353900.0
2014-10-27 09:50:00,40.66,40.7,40.62,40.69,274900.0,30.0227,30.0522,29.9931,30.0448,274900.0
2014-10-27 10:00:00,40.69,40.74,40.65,40.74,360700.0,30.0448,30.0817,30.0153,30.0817,360700.0
2014-10-27 10:10:00,40.75,40.8,40.75,40.78,196600.0,30.0891,30.126,30.0891,30.1113,196600.0
2014-10-27 10:20:00,40.78,40.79,40.73,40.75,165700.0,30.1113,30.1187,30.0743,30.0891,165700.0
2014-10-27 10:30:00,40.75,40.75,40.67,40.68,900400.0,30.0891,30.0891,30.03,30.0374,900400.0
2014-10-27 10:40:00,40.68,40.76,40.67,40.74,618800.0,30.0374,30.0965,30.03,30.0817,618800.0
2014-10-27 10:50:00,40.75,40.79,40.72,40.78,232100.0,30.0891,30.1187,30.067,30.1113,232100.0
2014-10-27 11:00:00,40.78,40.82,40.75,40.82,194400.0,30.1113,30.1408,30.0891,30.1408,194400.0
2014-10-27 11:10:00,40.82,40.86,40.81,40.82,128300.0,30.1408,30.1703,30.1334,30.1408,128300.0
2014-10-27 11:20:00,40.82,40.83,40.79,40.82,120400.0,30.1408,30.1482,30.1187,30.1408,120400.0
2014-10-27 11:30:00,40.82,40.85,40.76,40.78,133500.0,30.1408,30.163,30.0965,30.1113,133500.0
2014-10-27 11:40:00,40.78,40.8,40.75,40.78,659800.0,30.1113,30.126,30.0891,30.1113,659800.0
2014-10-27 11:50:00,40.79,40.8,40.73,40.77,214500.0,30.1187,30.126,30.0743,30.1039,214500.0
2014-10-27 12:00:00,40.78,40.86,40.77,40.84,213000.0,30.1113,30.1703,30.1039,30.1556,213000.0
2014-10-27 12:10:00,40.84,40.88,40.83,40.85,240500.0,30.1556,30.1851,30.1482,30.163,240500.0
2014-10-27 12:20:00,40.85,40.87,40.8,40.83,170300.0,30.163,30.1777,30.126,30.1482,170300.0
2014-10-27 12:30:00,40.83,40.87,40.82,40.87,188200.0,30.1482,30.1777,30.1408,30.1777,188200.0
2014-10-27 12:40:00,40.86,40.88,40.83,40.85,233700.0,30.1703,30.1851,30.1482,30.163,233700.0
2014-10-27 12:50:00,40.85,40.88,40.84,40.87,148100.0,30.163,30.1851,30.1556,30.1777,148100.0
2014-10-27 13:00:00,40.87,40.95,40.87,40.94,329100.0,30.1777,30.2368,30.1777,30.2294,329100.0
2014-10-27 13:10:00,40.94,41.0,40.94,41.0,310600.0,30.2294,30.2737,30.2294,30.2737,310600.0
2014-10-27 13:20:00,41.0,41.03,40.97,40.98,216600.0,30.2737,30.2959,30.2516,30.2589,216600.0
2014-10-27 13:30:00,40.99,41.01,40.96,40.98,284000.0,30.2663,30.2811,30.2442,30.2589,284000.0
2014-10-27 13:40:00,40.99,41.02,40.98,41.0,342200.0,30.2663,30.2885,30.2589,30.2737,342200.0
2014-10-27 13:50:00,41.0,41.0,40.93,40.96,263000.0,30.2737,30.2737,30.222,30.2442,263000.0
2014-10-27 14:00:00,40.96,40.98,40.94,40.95,258600.0,30.2442,30.2589,30.2294,30.2368,258600.0
2014-10-27 14:10:00,40.95,40.97,40.93,40.97,199200.0,30.2368,30.2516,30.222,30.2516,199200.0
2014-10-27 14:20:00,40.97,40.99,40.9,40.92,293300.0,30.2516,30.2663,30.1999,30.2146,293300.0
2014-10-27 14:30:00,40.91,40.94,40.87,40.91,251300.0,30.2073,30.2294,30.1777,30.2073,251300.0
2014-10-27 14:40:00,40.91,40.92,40.89,40.92,217800.0,30.2073,30.2146,30.1925,30.2146,217800.0
2014-10-27 14:50:00,40.92,40.94,40.85,40.9,301400.0,30.2146,30.2294,30.163,30.1999,301400.0
2014-10-27 15:00:00,40.9,40.92,40.88,40.89,222700.0,30.1999,30.2146,30.1851,30.1925,222700.0
2014-10-27 15:10:00,40.89,40.92,40.88,40.91,311000.0,30.1925,30.2146,30.1851,30.2073,311000.0
2014-10-27 15:20:00,40.91,40.92,40.88,40.89,318900.0,30.2073,30.2146,30.1851,30.1925,318900.0
2014-10-27 15:30:00,40.89,40.94,40.88,40.93,345800.0,30.1925,30.2294,30.1851,30.222,345800.0
2014-10-27 15:40:00,40.93,41.0,40.92,41.0,570700.0,30.222,30.2737,30.2146,30.2737,570700.0
2014-10-27 15:50:00,41.0,41.05,40.98,41.04,1066600.0,30.2737,30.3106,30.2589,30.3032,1066600.0
2014-10-28 09:30:00,41.58,41.65,41.5,41.59,2096800.0,30.702,30.7537,30.6429,30.7094,2096800.0
2014-10-28 09:40:00,41.6,41.65,41.59,41.64,812900.0,30.7167,30.7537,30.7094,30.7463,812900.0
2014-10-28 09:50:00,41.65,41.68,41.61,41.61,161500.0,30.7537,30.7758,30.7241,30.7241,161500.0
2014-10-28 10:00:00,41.62,41.63,41.58,41.59,198700.0,30.7315,30.7389,30.702,30.7094,198700.0
2014-10-28 10:10:00,41.59,41.64,41.59,41.6,81800.0,30.7094,30.7463,30.7094,30.7167,81800.0
2014-10-28 10:20:00,41.61,41.62,41.58,41.62,54700.0,30.7241,30.7315,30.702,30.7315,54700.0
2014-10-28 10:30:00,41.62,41.69,41.61,41.68,152500.0,30.7315,30.7832,30.7241,30.7758,152500.0
2014-10-28 10:40:00,41.68,41.69,41.66,41.67,47100.0,30.7758,30.7832,30.761,30.7684,47100.0
2014-10-28 10:50:00,41.66,41.71,41.66,41.7,64500.0,30.761,30.798,30.761,30.7906,64500.0
2014-10-28 11:00:00,41.7,41.77,41.7,41.73,306200.0,30.7906,30.8423,30.7906,30.8127,306200.0
2014-10-28 11:10:00,41.74,41.8,41.72,41.8,386800.0,30.8201,30.8644,30.8053,30.8644,386800.0
2014-10-28 11:20:00,41.8,41.82,41.79,41.8,204800.0,30.8644,30.8792,30.857,30.8644,204800.0
2014-10-28 11:30:00,41.8,41.8,41.75,41.76,303000.0,30.8644,30.8644,30.8275,30.8349,303000.0
2014-10-28 11:40:00,41.76,41.79,41.75,41.76,289400.0,30.8349,30.857,30.8275,30.8349,289400.0
2014-10-28 11:50:00,41.76,41.79,41.75,41.79,265500.0,30.8349,30.857,30.8275,30.857,265500.0
2014-10-28 12:00:00,41.79,41.82,41.77,41.79,193500.0,30.857,30.8792,30.8423,30.857,193500.0
2014-10-28 12:10:00,41.78,41.81,41.78,41.79,79500.0,30.8497,30.8718,30.8497,30.857,79500.0
2014-10-28 12:20:00,41.79,41.83,41.79,41.82,203800.0,30.857,30.8866,30.857,30.8792,203800.0
2014-10-28 12:30:00,41.82,41.83,41.79,41.8,270800.0,30.8792,30.8866,30.857,30.8644,270800.0
2014-10-28 12:40:00,41.8,41.8,41.75,41.77,184600.0,30.8644,30.8644,30.8275,30.8423,184600.0
2014-10-28 12:50:00,41.77,41.79,41.76,41.78,78500.0,30.8423,30.857,30.8349,30.8497,78500.0
2014-10-28 13:00:00,41.79,41.79,41.75,41.76,173100.0,30.857,30.857,30.8275,30.8349,173100.0
2014-10-28 13:10:00,41.76,41.77,41.75,41.75,54600.0,30.8349,30.8423,30.8275,30.8275,54600.0
2014-10-28 13:20:00,41.76,41.77,41.75,41.77,94100.0,30.8349,30.8423,30.8275,30.8423,94100.0
2014-10-28 13:30:00,41.77,41.79,41.75,41.79,82000.0,30.8423,30.857,30.8275,30.857,82000.0
2014-10-28 13:40:00,41.79,41.83,41.78,41.83,169100.0,30.857,30.8866,30.8497,30.8866,169100.0
2014-10-28 13:50:00,41.82,41.86,41.82,41.85,251500.0,30.8792,30.9087,30.8792,30.9013,251500.0
2014-10-28 14:00:00,41.85,41.89,41.84,41.88,205200.0,30.9013,30.9309,30.894,30.9235,205200.0
2014-10-28 14:10:00,41.88,41.91,41.87,41.89,155200.0,30.9235,30.9456,30.9161,30.9309,155200.0
2014-10-28 14:20:00,41.9,41.94,41.89,41.93,94600.0,30.9383,30.9678,30.9309,30.9604,94600.0
2014-10-28 14:30:00,41.93,41.96,41.92,41.93,149700.0,30.9604,30.9826,30.953,30.9604,149700.0
2014-10-28 14:40:00,41.93,41.94,41.88,41.88,184600.0,30.9604,30.9678,30.9235,30.9235,184600.0
2014-10-28 14:50:00,41.88,41.89,41.85,41.86,77600.0,30.9235,30.9309,30.9013,30.9087,77600.0
2014-10-28 15:00:00,41.85,41.94,41.85,41.93,187700.0,30.9013,30.9678,30.9013,30.9604,187700.0
2014-10-28 15:10:00,41.93,41.97,41.9,41.96,711100.0,30.9604,30.9899,30.9383,30.9826,711100.0
2014-10-28 15:20:00,41.96,41.96,41.93,41.96,242800.0,30.9826,30.9826,30.9604,30.9826,242800.0
2014-10-28 15:30:00,41.95,41.98,41.94,41.96,157100.0,30.9752,30.9973,30.9678,30.9826,157100.0
2014-10-28 15:40:00,41.96,41.96,41.91,41.91,409500.0,30.9826,30.9826,30.9456,30.9456,409500.0
2014-10-28 15:50:00,41.91,41.94,41.88,41.89,568000.0,30.9456,30.9678,30.9235,30.9309,568000.0
2014-10-29 09:30:00,42.13,42.2,42.08,42.2,542600.0,31.1081,31.1598,31.0712,31.1598,542600.0
2014-10-29 09:40:00,42.19,42.22,42.14,42.16,287700.0,31.1524,31.1745,31.1155,31.1302,287700.0
2014-10-29 09:50:00,42.15,42.23,42.15,42.22,433700.0,31.1229,31.1819,31.1229,31.1745,433700.0
2014-10-29 10:00:00,42.23,42.26,42.22,42.23,844900.0,31.1819,31.2041,31.1745,31.1819,844900.0
2014-10-29 10:10:00,42.22,42.24,42.18,42.22,364500.0,31.1745,31.1893,31.145,31.1745,364500.0
2014-10-29 10:20:00,42.22,42.23,42.18,42.21,179700.0,31.1745,31.1819,31.145,31.1672,179700.0
2014-10-29 10:30:00,42.21,42.27,42.21,42.25,236800.0,31.1672,31.2115,31.1672,31.1967,236800.0
2014-10-29 10:40:00,42.24,42.26,42.21,42.22,135500.0,31.1893,31.2041,31.1672,31.1745,135500.0
2014-10-29 10:50:00,42.21,42.22,42.19,42.22,88900.0,31.1672,31.1745,31.1524,31.1745,88900.0
2014-10-29 11:00:00,42.22,42.24,42.2,42.23,141500.0,31.1745,31.1893,31.1598,31.1819,141500.0
2014-10-29 11:10:00,42.23,42.26,42.23,42.26,118300.0,31.1819,31.2041,31.1819,31.2041,118300.0
2014-10-29 11:20:00,42.26,42.29,42.25,42.27,316100.0,31.2041,31.2262,31.1967,31.2115,316100.0
2014-10-29 11:30:00,42.27,42.28,42.2,42.21,234200.0,31.2115,31.2188,31.1598,31.1672,234200.0
2014-10-29 11:40:00,42.2,42.27,42.2,42.26,95300.0,31.1598,31.2115,31.1598,31.2041,95300.0
2014-10-29 11:50:00,42.26,42.28,42.25,42.27,174600.0,31.2041,31.2188,31.1967,31.2115,174600.0
2014-10-29 12:00:00,42.26,42.29,42.23,42.28,1407300.0,31.2041,31.2262,31.1819,31.2188,1407300.0
2014-10-29 12:10:00,42.28,42.28,42.23,42.23,189400.0,31.2188,31.2188,31.1819,31.1819,189400.0
2014-10-29 12:20:00,42.22,42.27,42.21,42.23,2331400.0,31.1745,31.2115,31.1672,31.1819,2331400.0
2014-10-29 12:30:00,42.22,42.23,42.2,42.2,245900.0,31.1745,31.1819,31.1598,31.1598,245900.0
2014-10-29 12:40:00,42.21,42.21,42.16,42.18,179400.0,31.1672,31.1672,31.1302,31.145,179400.0
2014-10-29 12:50:00,42.18,42.18,42.15,42.16,114000.0,31.145,31.145,31.1229,31.1302,114000.0
2014-10-29 13:00:00,42.16,42.17,42.13,42.14,138300.0,31.1302,31.1376,31.1081,31.1155,138300.0
2014-10-29 13:10:00,42.13,42.15,42.11,42.14,465300.0,31.1081,31.1229,31.0933,31.1155,465300.0
2014-10-29 13:20:00,42.14,42.14,42.1,42.11,433600.0,31.1155,31.1155,31.0859,31.0933,433600.0
2014-10-29 13:30:00,42.11,42.11,42.03,42.03,225900.0,31.0933,31.0933,31.0342,31.0342,225900.0
2014-10-29 13:40:00,42.03,42.1,42.0,42.07,809300.0,31.0342,31.0859,31.0121,31.0638,809300.0
2014-10-29 13:50:00,42.07,42.15,42.06,42.12,608700.0,31.0638,31.1229,31.0564,31.1007,608700.0
2014-10-29 14:00:00,42.1,42.13,41.66,41.75,1362300.0,31.0859,31.1081,30.761,30.8275,1362300.0
2014-10-29 14:10:00,41.75,41.84,41.61,41.66,412700.0,30.8275,30.894,30.7241,30.761,412700.0
2014-10-29 14:20:00,41.66,41.86,41.66,41.86,364100.0,30.761,30.9087,30.761,30.9087,364100.0
2014-10-29 14:30:00,41.84,41.87,41.72,41.85,475300.0,30.894,30.9161,30.8053,30.9013,475300.0
2014-10-29 14:40:00,41.84,41.87,41.75,41.77,445900.0,30.894,30.9161,30.8275,30.8423,445900.0
2014-10-29 14:50:00,41.77,41.82,41.73,41.82,185200.0,30.8423,30.8792,30.8127,30.8792,185200.0
2014-10-29 15:00:00,41.81,41.83,41.69,41.69,439800.0,30.8718,30.8866,30.7832,30.7832,439800.0
2014-10-29 15:10:00,41.68,41.71,41.62,41.71,317800.0,30.7758,30.798,30.7315,30.798,317800.0
2014-10-29 15:20:00,41.71,41.74,41.66,41.73,276400.0,30.798,30.8201,30.761,30.8127,276400.0
2014-10-29 15:30:00,41.73,41.84,41.73,41.84,361600.0,30.8127,30.894,30.8127,30.894,361600.0
2014-10-29 15:40:00,41.83,41.87,41.81,41.81,250400.0,30.8866,30.9161,30.8718,30.8718,250400.0
2014-10-29 15:50:00,41.82,41.83,41.78,41.83,532500.0,30.8792,30.8866,30.8497,30.8866,532500.0
2014-10-30 09:30:00,42.01,42.12,41.99,42.08,370300.0,31.0195,31.1007,31.0047,31.0712,370300.0
2014-10-30 09:40:00,42.08,42.09,42.02,42.05,309800.0,31.0712,31.0785,31.0269,31.049,309800.0
2014-10-30 09:50:00,42.05,42.11,42.0,42.01,178800.0,31.049,31.0933,31.0121,31.0195,178800.0
2014-10-30 10:00:00,42.01,42.12,41.98,42.09,308000.0,31.0195,31.1007,30.9973,31.0785,308000.0
2014-10-30 10:10:00,42.08,42.13,42.04,42.12,199200.0,31.0712,31.1081,31.0416,31.1007,199200.0
2014-10-30 10:20:00,42.12,42.15,42.08,42.13,126200.0,31.1007,31.1229,31.0712,31.1081,126200.0
2014-10-30 10:30:00,42.14,42.17,42.1,42.11,196400.0,31.1155,31.1376,31.0859,31.0933,196400.0
2014-10-30 10:40:00,42.11,42.15,42.08,42.09,136000.0,31.0933,31.1229,31.0712,31.0785,136000.0
2014-10-30 10:50:00,42.09,42.18,42.09,42.18,103200.0,31.0785,31.145,31.0785,31.145,103200.0
2014-10-30 11:00:00,42.18,42.21,42.13,42.15,233400.0,31.145,31.1672,31.1081,31.1229,233400.0
2014-10-30 11:10:00,42.15,42.18,42.11,42.14,217400.0,31.1229,31.145,31.0933,31.1155,217400.0
2014-10-30 11:20:00,42.14,42.15,42.12,42.13,876600.0,31.1155,31.1229,31.1007,31.1081,876600.0
2014-10-30 11:30:00,42.14,42.17,42.12,42.15,461500.0,31.1155,31.1376,31.1007,31.1229,461500.0
2014-10-30 11:40:00,42.15,42.23,42.14,42.19,196100.0,31.1229,31.1819,31.1155,31.1524,196100.0
2014-10-30 11:50:00,42.18,42.24,42.16,42.23,771600.0,31.145,31.1893,31.1302,31.1819,771600.0
2014-10-30 12:00:00,42.23,42.24,42.21,42.23,232500.0,31.1819,31.1893,31.1672,31.1819,232500.0
2014-10-30 12:10:00,42.24,42.25,42.21,42.23,109600.0,31.1893,31.1967,31.1672,31.1819,109600.0
2014-10-30 12:20:00,42.24,42.27,42.23,42.24,307500.0,31.1893,31.2115,31.1819,31.1893,307500.0
2014-10-30 12:30:00,42.24,42.28,42.23,42.25,39000.0,31.1893,31.2188,31.1819,31.1967,39000.0
2014-10-30 12:40:00,42.25,42.25,42.23,42.23,57000.0,31.1967,31.1967,31.1819,31.1819,57000.0
2014-10-30 12:50:00,42.23,42.24,42.19,42.2,99100.0,31.1819,31.1893,31.1524,31.1598,99100.0
2014-10-30 13:00:00,42.2,42.28,42.19,42.27,499500.0,31.1598,31.2188,31.1524,31.2115,499500.0
2014-10-30 13:10:00,42.28,42.34,42.27,42.33,190000.0,31.2188,31.2631,31.2115,31.2558,190000.0
2014-10-30 13:20:00,42.33,42.4,42.32,42.38,216900.0,31.2558,31.3074,31.2484,31.2927,216900.0
2014-10-30 13:30:00,42.37,42.39,42.36,42.39,61600.0,31.2853,31.3001,31.2779,31.3001,61600.0
2014-10-30 13:40:00,42.38,42.41,42.35,42.4,122700.0,31.2927,31.3148,31.2705,31.3074,122700.0
2014-10-30 13:50:00,42.4,42.46,42.4,42.43,693400.0,31.3074,31.3518,31.3074,31.3296,693400.0
2014-10-30 14:00:00,42.43,42.46,42.42,42.45,213200.0,31.3296,31.3518,31.3222,31.3444,213200.0
2014-10-30 14:10:00,42.45,42.47,42.4,42.4,140200.0,31.3444,31.3591,31.3074,31.3074,140200.0
2014-10-30 14:20:00,42.4,42.41,42.33,42.33,65200.0,31.3074,31.3148,31.2558,31.2558,65200.0
2014-10-30 14:30:00,42.34,42.34,42.32,42.34,74000.0,31.2631,31.2631,31.2484,31.2631,74000.0
2014-10-30 14:40:00,42.33,42.39,42.33,42.34,446300.0,31.2558,31.3001,31.2558,31.2631,446300.0
2014-10-30 14:50:00,42.34,42.35,42.25,42.27,437200.0,31.2631,31.2705,31.1967,31.2115,437200.0
2014-10-30 15:00:00,42.27,42.31,42.24,42.25,146900.0,31.2115,31.241,31.1893,31.1967,146900.0
2014-10-30 15:10:00,42.25,42.3,42.25,42.3,141900.0,31.1967,31.2336,31.1967,31.2336,141900.0
2014-10-30 15:20:00,42.29,42.3,42.25,42.27,210100.0,31.2262,31.2336,31.1967,31.2115,210100.0
2014-10-30 15:30:00,42.27,42.32,42.26,42.28,156100.0,31.2115,31.2484,31.2041,31.2188,156100.0
2014-10-30 15:40:00,42.29,42.32,42.27,42.3,148600.0,31.2262,31.2484,31.2115,31.2336,148600.0
2014-10-30 15:50:00,42.3,42.32,42.28,42.3,446000.0,31.2336,31.2484,31.2188,31.2336,446000.0
2014-10-31 09:30:00,42.48,42.5,42.43,42.47,697200.0,31.3665,31.3813,31.3296,31.3591,697200.0
2014-10-31 09:40:00,42.48,42.56,42.48,42.56,420700.0,31.3665,31.4256,31.3665,31.4256,420700.0
2014-10-31 09:50:00,42.56,42.6,42.54,42.58,676400.0,31.4256,31.4551,31.4108,31.4404,676400.0
2014-10-31 10:00:00,42.58,42.63,42.58,42.61,519900.0,31.4404,31.4773,31.4404,31.4625,519900.0
2014-10-31 10:10:00,42.61,42.71,42.6,42.71,361700.0,31.4625,31.5363,31.4551,31.5363,361700.0
2014-10-31 10:20:00,42.71,42.73,42.69,42.71,372000.0,31.5363,31.5511,31.5216,31.5363,372000.0
2014-10-31 10:30:00,42.71,42.73,42.67,42.67,340900.0,31.5363,31.5511,31.5068,31.5068,340900.0
2014-10-31 10:40:00,42.68,42.69,42.64,42.66,482600.0,31.5142,31.5216,31.4847,31.4994,482600.0
2014-10-31 10:50:00,42.66,42.72,42.66,42.71,411000.0,31.4994,31.5437,31.4994,31.5363,411000.0
2014-10-31 11:00:00,42.71,42.72,42.69,42.71,281900.0,31.5363,31.5437,31.5216,31.5363,281900.0
2014-10-31 11:10:00,42.7,42.72,42.68,42.72,329600.0,31.529,31.5437,31.5142,31.5437,329600.0
2014-10-31 11:20:00,42.71,42.72,42.69,42.71,300700.0,31.5363,31.5437,31.5216,31.5363,300700.0
2014-10-31 11:30:00,42.72,42.72,42.69,42.7,157400.0,31.5437,31.5437,31.5216,31.529,157400.0
2014-10-31 11:40:00,42.7,42.7,42.65,42.65,125300.0,31.529,31.529,31.492,31.492,125300.0
2014-10-31 11:50:00,42.66,42.66,42.62,42.63,143800.0,31.4994,31.4994,31.4699,31.4773,143800.0
2014-10-31 12:00:00,42.63,42.63,42.56,42.59,366200.0,31.4773,31.4773,31.4256,31.4477,366200.0
2014-10-31 12:10:00,42.59,42.59,42.52,42.52,87300.0,31.4477,31.4477,31.3961,31.3961,87300.0
2014-10-31 12:20:00,42.52,42.53,42.48,42.51,110000.0,31.3961,31.4034,31.3665,31.3887,110000.0
2014-10-31 12:30:00,42.5,42.51,42.47,42.51,335800.0,31.3813,31.3887,31.3591,31.3887,335800.0
2014-10-31 12:40:00,42.5,42.53,42.49,42.53,193800.0,31.3813,31.4034,31.3739,31.4034,193800.0
2014-10-31 12:50:00,42.52,42.55,42.5,42.54,125300.0,31.3961,31.4182,31.3813,31.4108,125300.0
2014-10-31 13:00:00,42.54,42.56,42.53,42.55,122300.0,31.4108,31.4256,31.4034,31.4182,122300.0
2014-10-31 13:10:00,42.56,42.62,42.55,42.61,150100.0,31.4256,31.4699,31.4182,31.4625,150100.0
2014-10-31 13:20:00,42.62,42.64,42.61,42.62,177800.0,31.4699,31.4847,31.4625,31.4699,177800.0
2014-10-31 13:30:00,42.63,42.64,42.59,42.61,118700.0,31.4773,31.4847,31.4477,31.4625,118700.0
2014-10-31 13:40:00,42.61,42.62,42.59,42.59,77600.0,31.4625,31.4699,31.4477,31.4477,77600.0
2014-10-31 13:50:00,42.59,42.61,42.56,42.57,114300.0,31.4477,31.4625,31.4256,31.433,114300.0
2014-10-31 14:00:00,42.57,42.61,42.56,42.61,164000.0,31.433,31.4625,31.4256,31.4625,164000.0
2014-10-31 14:10:00,42.61,42.63,42.6,42.61,93800.0,31.4625,31.4773,31.4551,31.4625,93800.0
2014-10-31 14:20:00,42.6,42.64,42.6,42.62,124600.0,31.4551,31.4847,31.4551,31.4699,124600.0
2014-10-31 14:30:00,42.62,42.62,42.59,42.6,208300.0,31.4699,31.4699,31.4477,31.4551,208300.0
2014-10-31 14:40:00,42.6,42.62,42.56,42.57,133000.0,31.4551,31.4699,31.4256,31.433,133000.0
2014-10-31 14:50:00,42.57,42.59,42.56,42.59,84300.0,31.433,31.4477,31.4256,31.4477,84300.0
2014-10-31 15:00:00,42.6,42.6,42.57,42.58,146200.0,31.4551,31.4551,31.433,31.4404,146200.0
2014-10-31 15:10:00,42.58,42.59,42.56,42.57,201600.0,31.4404,31.4477,31.4256,31.433,201600.0
2014-10-31 15:20:00,42.57,42.61,42.55,42.6,320500.0,31.433,31.4625,31.4182,31.4551,320500.0
2014-10-31 15:30:00,42.6,42.6,42.54,42.55,541100.0,31.4551,31.4551,31.4108,31.4182,541100.0
2014-10-31 15:40:00,42.55,42.63,42.54,42.63,491700.0,31.4182,31.4773,31.4108,31.4773,491700.0
2014-10-31 15:50:00,42.63,42.64,42.56,42.62,1007300.0,31.4773,31.4847,31.4256,31.4699,1007300.0
2014-11-03 09:30:00,42.5,42.54,42.41,42.43,732600.0,31.3813,31.4108,31.3148,31.3296,732600.0
2014-11-03 09:40:00,42.44,42.45,42.36,42.37,367000.0,31.337,31.3444,31.2779,31.2853,367000.0
2014-11-03 09:50:00,42.37,42.43,42.36,42.43,250800.0,31.2853,31.3296,31.2779,31.3296,250800.0
2014-11-03 10:00:00,42.43,42.45,42.33,42.33,915500.0,31.3296,31.3444,31.2558,31.2558,915500.0
2014-11-03 10:10:00,42.33,42.38,42.32,42.33,562500.0,31.2558,31.2927,31.2484,31.2558,562500.0
2014-11-03 10:20:00,42.33,42.33,42.27,42.29,403200.0,31.2558,31.2558,31.2115,31.2262,403200.0
2014-11-03 10:30:00,42.29,42.38,42.27,42.36,252600.0,31.2262,31.2927,31.2115,31.2779,252600.0
2014-11-03 10:40:00,42.36,42.37,42.28,42.28,199200.0,31.2779,31.2853,31.2188,31.2188,199200.0
2014-11-03 10:50:00,42.28,42.35,42.27,42.34,104000.0,31.2188,31.2705,31.2115,31.2631,104000.0
2014-11-03 11:00:00,42.34,42.35,42.27,42.27,203500.0,31.2631,31.2705,31.2115,31.2115,203500.0
2014-11-03 11:10:00,42.27,42.29,42.23,42.24,204700.0,31.2115,31.2262,31.1819,31.1893,204700.0
2014-11-03 11:20:00,42.25,42.27,42.23,42.27,70700.0,31.1967,31.2115,31.1819,31.2115,70700.0
2014-11-03 11:30:00,42.27,42.28,42.25,42.27,78900.0,31.2115,31.2188,31.1967,31.2115,78900.0
2014-11-03 11:40:00,42.27,42.31,42.26,42.3,66700.0,31.2115,31.241,31.2041,31.2336,66700.0
2014-11-03 11:50:00,42.3,42.33,42.3,42.3,583600.0,31.2336,31.2558,31.2336,31.2336,583600.0
2014-11-03 12:00:00,42.3,42.32,42.29,42.31,95900.0,31.2336,31.2484,31.2262,31.241,95900.0
2014-11-03 12:10:00,42.31,42.32,42.27,42.29,98200.0,31.241,31.2484,31.2115,31.2262,98200.0
2014-11-03 12:20:00,42.28,42.31,42.27,42.3,60300.0,31.2188,31.241,31.2115,31.2336,60300.0
2014-11-03 12:30:00,42.29,42.3,42.27,42.28,63300.0,31.2262,31.2336,31.2115,31.2188,63300.0
2014-11-03 12:40:00,42.28,42.3,42.27,42.29,36000.0,31.2188,31.2336,31.2115,31.2262,36000.0
2014-11-03 12:50:00,42.29,42.35,42.27,42.33,105000.0,31.2262,31.2705,31.2115,31.2558,105000.0
2014-11-03 13:00:00,42.34,42.34,42.29,42.32,214200.0,31.2631,31.2631,31.2262,31.2484,214200.0
2014-11-03 13:10:00,42.32,42.33,42.3,42.31,324300.0,31.2484,31.2558,31.2336,31.241,324300.0
2014-11-03 13:20:00,42.31,42.35,42.3,42.33,152900.0,31.241,31.2705,31.2336,31.2558,152900.0
2014-11-03 13:30:00,42.34,42.37,42.33,42.36,172800.0,31.2631,31.2853,31.2558,31.2779,172800.0
2014-11-03 13:40:00,42.36,42.39,42.35,42.37,261900.0,31.2779,31.3001,31.2705,31.2853,261900.0
2014-11-03 13:50:00,42.37,42.42,42.37,42.39,209200.0,31.2853,31.3222,31.2853,31.3001,209200.0
2014-11-03 14:00:00,42.39,42.4,42.37,42.39,478300.0,31.3001,31.3074,31.2853,31.3001,478300.0
2014-11-03 14:10:00,42.39,42.42,42.38,42.38,95500.0,31.3001,31.3222,31.2927,31.2927,95500.0
2014-11-03 14:20:00,42.38,42.39,42.34,42.35,67300.0,31.2927,31.3001,31.2631,31.2705,67300.0
2014-11-03 14:30:00,42.34,42.35,42.3,42.34,125700.0,31.2631,31.2705,31.2336,31.2631,125700.0
2014-11-03 14:40:00,42.34,42.37,42.31,42.36,217500.0,31.2631,31.2853,31.241,31.2779,217500.0
2014-11-03 14:50:00,42.36,42.37,42.34,42.35,123100.0,31.2779,31.2853,31.2631,31.2705,123100.0
2014-11-03 15:00:00,42.34,42.41,42.34,42.39,106600.0,31.2631,31.3148,31.2631,31.3001,106600.0
2014-11-03 15:10:00,42.38,42.38,42.33,42.34,143000.0,31.2927,31.2927,31.2558,31.2631,143000.0
2014-11-03 15:20:00,42.34,42.34,42.28,42.29,79400.0,31.2631,31.2631,31.2188,31.2262,79400.0
2014-11-03 15:30:00,42.3,42.32,42.25,42.27,395500.0,31.2336,31.2484,31.1967,31.2115,395500.0
2014-11-03 15:40:00,42.27,42.32,42.26,42.3,210900.0,31.2115,31.2484,31.2041,31.2336,210900.0
2014-11-03 15:50:00,42.3,42.34,42.29,42.32,805500.0,31.2336,31.2631,31.2262,31.2484,805500.0
2014-11-04 09:30:00,42.35,42.43,42.34,42.35,392800.0,31.2705,31.3296,31.2631,31.2705,392800.0
2014-11-04 09:40:00,42.36,42.39,42.3,42.33,209700.0,31.2779,31.3001,31.2336,31.2558,209700.0
2014-11-04 09:50:00,42.32,42.33,42.27,42.29,231300.0,31.2484,31.2558,31.2115,31.2262,231300.0
2014-11-04 10:00:00,42.29,42.33,42.26,42.27,133000.0,31.2262,31.2558,31.2041,31.2115,133000.0
2014-11-04 10:10:00,42.28,42.32,42.23,42.31,206400.0,31.2188,31.2484,31.1819,31.241,206400.0
2014-11-04 10:20:00,42.3,42.33,42.26,42.28,138200.0,31.2336,31.2558,31.2041,31.2188,138200.0
2014-11-04 10:30:00,42.27,42.28,42.22,42.24,217200.0,31.2115,31.2188,31.1745,31.1893,217200.0
2014-11-04 10:40:00,42.24,42.27,42.23,42.25,167800.0,31.1893,31.2115,31.1819,31.1967,167800.0
2014-11-04 10:50:00,42.25,42.27,42.18,42.2,264700.0,31.1967,31.2115,31.145,31.1598,264700.0
2014-11-04 11:00:00,42.2,42.22,42.12,42.13,296300.0,31.1598,31.1745,31.1007,31.1081,296300.0
2014-11-04 11:10:00,42.13,42.17,42.12,42.16,69400.0,31.1081,31.1376,31.1007,31.1302,69400.0
2014-11-04 11:20:00,42.16,42.2,42.14,42.19,78200.0,31.1302,31.1598,31.1155,31.1524,78200.0
2014-11-04 11:30:00,42.19,42.2,42.16,42.18,53900.0,31.1524,31.1598,31.1302,31.145,53900.0
2014-11-04 11:40:00,42.18,42.22,42.15,42.22,275000.0,31.145,31.1745,31.1229,31.1745,275000.0
2014-11-04 11:50:00,42.22,42.23,42.2,42.21,113000.0,31.1745,31.1819,31.1598,31.1672,113000.0
2014-11-04 12:00:00,42.21,42.29,42.21,42.28,668700.0,31.1672,31.2262,31.1672,31.2188,668700.0
2014-11-04 12:10:00,42.28,42.33,42.28,42.31,125000.0,31.2188,31.2558,31.2188,31.241,125000.0
2014-11-04 12:20:00,42.31,42.32,42.29,42.3,153100.0,31.241,31.2484,31.2262,31.2336,153100.0
2014-11-04 12:30:00,42.3,42.32,42.28,42.3,113600.0,31.2336,31.2484,31.2188,31.2336,113600.0
2014-11-04 12:40:00,42.3,42.35,42.29,42.32,121900.0,31.2336,31.2705,31.2262,31.2484,121900.0
2014-11-04 12:50:00,42.32,42.35,42.31,42.32,1047200.0,31.2484,31.2705,31.241,31.2484,1047200.0
2014-11-04 13:00:00,42.33,42.34,42.3,42.3,96700.0,31.2558,31.2631,31.2336,31.2336,96700.0
2014-11-04 13:10:00,42.31,42.31,42.27,42.28,118400.0,31.241,31.241,31.2115,31.2188,118400.0
2014-11-04 13:20:00,42.28,42.31,42.25,42.31,109500.0,31.2188,31.241,31.1967,31.241,109500.0
2014-11-04 13:30:00,42.31,42.32,42.28,42.31,87900.0,31.241,31.2484,31.2188,31.241,87900.0
2014-11-04 13:40:00,42.31,42.36,42.31,42.36,112000.0,31.241,31.2779,31.241,31.2779,112000.0
2014-11-04 13:50:00,42.36,42.42,42.35,42.42,147700.0,31.2779,31.3222,31.2705,31.3222,147700.0
2014-11-04 14:00:00,42.41,42.42,42.34,42.35,206000.0,31.3148,31.3222,31.2631,31.2705,206000.0
2014-11-04 14:10:00,42.35,42.37,42.33,42.33,145700.0,31.2705,31.2853,31.2558,31.2558,145700.0
2014-11-04 14:20:00,42.33,42.36,42.32,42.32,174700.0,31.2558,31.2779,31.2484,31.2484,174700.0
2014-11-04 14:30:00,42.33,42.36,42.31,42.35,134600.0,31.2558,31.2779,31.241,31.2705,134600.0
2014-11-04 14:40:00,42.36,42.36,42.31,42.33,220700.0,31.2779,31.2779,31.241,31.2558,220700.0
2014-11-04 14:50:00,42.32,42.37,42.31,42.36,166000.0,31.2484,31.2853,31.241,31.2779,166000.0
2014-11-04 15:00:00,42.36,42.37,42.33,42.34,329400.0,31.2779,31.2853,31.2558,31.2631,329400.0
2014-11-04 15:10:00,42.34,42.35,42.32,42.34,183600.0,31.2631,31.2705,31.2484,31.2631,183600.0
2014-11-04 15:20:00,42.33,42.36,42.29,42.32,215000.0,31.2558,31.2779,31.2262,31.2484,215000.0
2014-11-04 15:30:00,42.32,42.33,42.3,42.31,210000.0,31.2484,31.2558,31.2336,31.241,210000.0
2014-11-04 15:40:00,42.31,42.37,42.3,42.37,201800.0,31.241,31.2853,31.2336,31.2853,201800.0
2014-11-04 15:50:00,42.37,42.42,42.36,42.41,458800.0,31.2853,31.3222,31.2779,31.3148,458800.0
2014-11-05 09:30:00,42.14,42.18,42.02,42.04,699700.0,31.1155,31.145,31.0269,31.0416,699700.0
2014-11-05 09:40:00,42.04,42.08,42.0,42.04,293400.0,31.0416,31.0712,31.0121,31.0416,293400.0
2014-11-05 09:50:00,42.03,42.05,41.99,42.0,229500.0,31.0342,31.049,31.0047,31.0121,229500.0
2014-11-05 10:00:00,42.0,42.03,41.95,42.03,1604100.0,31.0121,31.0342,30.9752,31.0342,1604100.0
2014-11-05 10:10:00,42.03,42.03,41.98,41.98,310800.0,31.0342,31.0342,30.9973,30.9973,310800.0
2014-11-05 10:20:00,41.98,41.99,41.92,41.96,393000.0,30.9973,31.0047,30.953,30.9826,393000.0
2014-11-05 10:30:00,41.97,41.99,41.91,41.97,513900.0,30.9899,31.0047,30.9456,30.9899,513900.0
2014-11-05 10:40:00,41.97,42.04,41.96,42.02,471800.0,30.9899,31.0416,30.9826,31.0269,471800.0
2014-11-05 10:50:00,42.02,42.12,42.02,42.12,217200.0,31.0269,31.1007,31.0269,31.1007,217200.0
2014-11-05 11:00:00,42.12,42.16,42.07,42.12,176000.0,31.1007,31.1302,31.0638,31.1007,176000.0
2014-11-05 11:10:00,42.11,42.13,42.1,42.1,112800.0,31.0933,31.1081,31.0859,31.0859,112800.0
2014-11-05 11:20:00,42.1,42.11,42.06,42.09,91600.0,31.0859,31.0933,31.0564,31.0785,91600.0
2014-11-05 11:30:00,42.09,42.13,42.08,42.12,151800.0,31.0785,31.1081,31.0712,31.1007,151800.0
2014-11-05 11:40:00,42.12,42.15,42.11,42.15,257100.0,31.1007,31.1229,31.0933,31.1229,257100.0
2014-11-05 11:50:00,42.15,42.16,42.12,42.16,653400.0,31.1229,31.1302,31.1007,31.1302,653400.0
2014-11-05 12:00:00,42.16,42.16,42.14,42.15,843400.0,31.1302,31.1302,31.1155,31.1229,843400.0
2014-11-05 12:10:00,42.15,42.15,42.12,42.13,260700.0,31.1229,31.1229,31.1007,31.1081,260700.0
2014-11-05 12:20:00,42.14,42.16,42.11,42.12,71300.0,31.1155,31.1302,31.0933,31.1007,71300.0
2014-11-05 12:30:00,42.11,42.14,42.11,42.12,46000.0,31.0933,31.1155,31.0933,31.1007,46000.0
2014-11-05 12:40:00,42.13,42.17,42.12,42.14,64800.0,31.1081,31.1376,31.1007,31.1155,64800.0
2014-11-05 12:50:00,42.14,42.15,42.12,42.14,47400.0,31.1155,31.1229,31.1007,31.1155,47400.0
2014-11-05 13:00:00,42.14,42.17,42.13,42.17,52100.0,31.1155,31.1376,31.1081,31.1376,52100.0
2014-11-05 13:10:00,42.18,42.2,42.16,42.17,72600.0,31.145,31.1598,31.1302,31.1376,72600.0
2014-11-05 13:20:00,42.17,42.2,42.15,42.18,87700.0,31.1376,31.1598,31.1229,31.145,87700.0
2014-11-05 13:30:00,42.18,42.2,42.12,42.13,134100.0,31.145,31.1598,31.1007,31.1081,134100.0
2014-11-05 13:40:00,42.12,42.13,42.08,42.12,71500.0,31.1007,31.1081,31.0712,31.1007,71500.0
2014-11-05 13:50:00,42.13,42.14,42.1,42.12,72100.0,31.1081,31.1155,31.0859,31.1007,72100.0
2014-11-05 14:00:00,42.11,42.13,42.09,42.09,72200.0,31.0933,31.1081,31.0785,31.0785,72200.0
2014-11-05 14:10:00,42.09,42.12,42.08,42.12,73200.0,31.0785,31.1007,31.0712,31.1007,73200.0
2014-11-05 14:20:00,42.12,42.15,42.1,42.15,78000.0,31.1007,31.1229,31.0859,31.1229,78000.0
2014-11-05 14:30:00,42.15,42.16,42.13,42.15,68400.0,31.1229,31.1302,31.1081,31.1229,68400.0
2014-11-05 14:40:00,42.15,42.18,42.14,42.16,80800.0,31.1229,31.145,31.1155,31.1302,80800.0
2014-11-05 14:50:00,42.15,42.19,42.15,42.19,236700.0,31.1229,31.1524,31.1229,31.1524,236700.0
2014-11-05 15:00:00,42.18,42.2,42.16,42.16,74200.0,31.145,31.1598,31.1302,31.1302,74200.0
2014-11-05 15:10:00,42.17,42.17,42.13,42.13,575100.0,31.1376,31.1376,31.1081,31.1081,575100.0
2014-11-05 15:20:00,42.13,42.14,42.1,42.12,197900.0,31.1081,31.1155,31.0859,31.1007,197900.0
2014-11-05 15:30:00,42.11,42.15,42.11,42.15,348100.0,31.0933,31.1229,31.0933,31.1229,348100.0
2014-11-05 15:40:00,42.15,42.16,42.13,42.16,91200.0,31.1229,31.1302,31.1081,31.1302,91200.0
2014-11-05 15:50:00,42.16,42.19,42.12,42.14,1041800.0,31.1302,31.1524,31.1007,31.1155,1041800.0
2014-11-06 09:30:00,41.9,41.95,41.88,41.89,598800.0,30.9383,30.9752,30.9235,30.9309,598800.0
2014-11-06 09:40:00,41.9,41.95,41.87,41.91,302700.0,30.9383,30.9752,30.9161,30.9456,302700.0
2014-11-06 09:50:00,41.91,41.92,41.82,41.85,168900.0,30.9456,30.953,30.8792,30.9013,168900.0
2014-11-06 10:00:00,41.85,41.86,41.77,41.78,331500.0,30.9013,30.9087,30.8423,30.8497,331500.0
2014-11-06 10:10:00,41.78,41.78,41.64,41.68,347800.0,30.8497,30.8497,30.7463,30.7758,347800.0
2014-11-06 10:20:00,41.68,41.71,41.67,41.68,222100.0,30.7758,30.798,30.7684,30.7758,222100.0
2014-11-06 10:30:00,41.68,41.7,41.61,41.69,666300.0,30.7758,30.7906,30.7241,30.7832,666300.0
2014-11-06 10:40:00,41.68,41.74,41.68,41.72,315600.0,30.7758,30.8201,30.7758,30.8053,315600.0
2014-11-06 10:50:00,41.72,41.75,41.7,41.73,125100.0,30.8053,30.8275,30.7906,30.8127,125100.0
2014-11-06 11:00:00,41.72,41.75,41.71,41.75,980800.0,30.8053,30.8275,30.798,30.8275,980800.0
2014-11-06 11:10:00,41.74,41.77,41.71,41.75,397200.0,30.8201,30.8423,30.798,30.8275,397200.0
2014-11-06 11:20:00,41.76,41.76,41.69,41.7,448900.0,30.8349,30.8349,30.7832,30.7906,448900.0
2014-11-06 11:30:00,41.7,41.71,41.67,41.68,281100.0,30.7906,30.798,30.7684,30.7758,281100.0
2014-11-06 11:40:00,41.68,41.69,41.65,41.66,327400.0,30.7758,30.7832,30.7537,30.761,327400.0
2014-11-06 11:50:00,41.66,41.67,41.62,41.62,77500.0,30.761,30.7684,30.7315,30.7315,77500.0
2014-11-06 12:00:00,41.62,41.62,41.57,41.59,102000.0,30.7315,30.7315,30.6946,30.7094,102000.0
2014-11-06 12:10:00,41.59,41.63,41.57,41.63,132700.0,30.7094,30.7389,30.6946,30.7389,132700.0
2014-11-06 12:20:00,41.63,41.64,41.61,41.63,84600.0,30.7389,30.7463,30.7241,30.7389,84600.0
2014-11-06 12:30:00,41.63,41.64,41.59,41.59,609900.0,30.7389,30.7463,30.7094,30.7094,609900.0
2014-11-06 12:40:00,41.59,41.65,41.58,41.65,59000.0,30.7094,30.7537,30.702,30.7537,59000.0
2014-11-06 12:50:00,41.65,41.68,41.64,41.65,114500.0,30.7537,30.7758,30.7463,30.7537,114500.0
2014-11-06 13:00:00,41.65,41.68,41.64,41.66,51000.0,30.7537,30.7758,30.7463,30.761,51000.0
2014-11-06 13:10:00,41.65,41.67,41.64,41.65,71700.0,30.7537,30.7684,30.7463,30.7537,71700.0
2014-11-06 13:20:00,41.65,41.68,41.64,41.65,89700.0,30.7537,30.7758,30.7463,30.7537,89700.0
2014-11-06 13:30:00,41.66,41.69,41.65,41.69,91100.0,30.761,30.7832,30.7537,30.7832,91100.0
2014-11-06 13:40:00,41.69,41.7,41.61,41.63,52600.0,30.7832,30.7906,30.7241,30.7389,52600.0
2014-11-06 13:50:00,41.64,41.66,41.63,41.64,39100.0,30.7463,30.761,30.7389,30.7463,39100.0
2014-11-06 14:00:00,41.64,41.64,41.59,41.6,85200.0,30.7463,30.7463,30.7094,30.7167,85200.0
2014-11-06 14:10:00,41.59,41.6,41.56,41.56,158600.0,30.7094,30.7167,30.6872,30.6872,158600.0
2014-11-06 14:20:00,41.57,41.6,41.57,41.6,758700.0,30.6946,30.7167,30.6946,30.7167,758700.0
2014-11-06 14:30:00,41.6,41.61,41.57,41.58,311500.0,30.7167,30.7241,30.6946,30.702,311500.0
2014-11-06 14:40:00,41.59,41.59,41.57,41.58,276600.0,30.7094,30.7094,30.6946,30.702,276600.0
2014-11-06 14:50:00,41.57,41.59,41.56,41.58,84200.0,30.6946,30.7094,30.6872,30.702,84200.0
2014-11-06 15:00:00,41.58,41.59,41.54,41.55,104800.0,30.702,30.7094,30.6724,30.6798,104800.0
2014-11-06 15:10:00,41.55,41.69,41.54,41.55,1272400.0,30.6798,30.7832,30.6724,30.6798,1272400.0
2014-11-06 15:20:00,41.56,41.58,41.55,41.56,250500.0,30.6872,30.702,30.6798,30.6872,250500.0
2014-11-06 15:30:00,41.56,41.58,41.56,41.57,524300.0,30.6872,30.702,30.6872,30.6946,524300.0
2014-11-06 15:40:00,41.57,41.57,41.55,41.57,244200.0,30.6946,30.6946,30.6798,30.6946,244200.0
2014-11-06 15:50:00,41.58,41.58,41.53,41.55,448700.0,30.702,30.702,30.6651,30.6798,448700.0
2014-11-07 09:30:00,41.56,41.67,41.56,41.66,1172900.0,30.6872,30.7684,30.6872,30.761,1172900.0
2014-11-07 09:40:00,41.66,41.7,41.61,41.7,396800.0,30.761,30.7906,30.7241,30.7906,396800.0
2014-11-07 09:50:00,41.7,41.7,41.63,41.64,344400.0,30.7906,30.7906,30.7389,30.7463,344400.0
2014-11-07 10:00:00,41.65,41.7,41.63,41.7,223900.0,30.7537,30.7906,30.7389,30.7906,223900.0
2014-11-07 10:10:00,41.7,41.7,41.64,41.68,143700.0,30.7906,30.7906,30.7463,30.7758,143700.0
2014-11-07 10:20:00,41.67,41.68,41.64,41.66,253000.0,30.7684,30.7758,30.7463,30.761,253000.0
2014-11-07 10:30:00,41.67,41.68,41.62,41.67,126400.0,30.7684,30.7758,30.7315,30.7684,126400.0
2014-11-07 10:40:00,41.67,41.71,41.65,41.69,221900.0,30.7684,30.798,30.7537,30.7832,221900.0
2014-11-07 10:50:00,41.69,41.74,41.69,41.71,188800.0,30.7832,30.8201,30.7832,30.798,188800.0
2014-11-07 11:00:00,41.71,41.72,41.67,41.69,537000.0,30.798,30.8053,30.7684,30.7832,537000.0
2014-11-07 11:10:00,41.69,41.73,41.67,41.73,150000.0,30.7832,30.8127,30.7684,30.8127,150000.0
2014-11-07 11:20:00,41.73,41.76,41.71,41.76,284000.0,30.8127,30.8349,30.798,30.8349,284000.0
2014-11-07 11:30:00,41.76,41.77,41.72,41.74,225100.0,30.8349,30.8423,30.8053,30.8201,225100.0
2014-11-07 11:40:00,41.74,41.74,41.71,41.72,139800.0,30.8201,30.8201,30.798,30.8053,139800.0
2014-11-07 11:50:00,41.73,41.73,41.68,41.69,159300.0,30.8127,30.8127,30.7758,30.7832,159300.0
2014-11-07 12:00:00,41.7,41.72,41.67,41.71,148600.0,30.7906,30.8053,30.7684,30.798,148600.0
2014-11-07 12:10:00,41.71,41.74,41.7,41.73,102900.0,30.798,30.8201,30.7906,30.8127,102900.0
2014-11-07 12:20:00,41.74,41.75,41.72,41.73,123100.0,30.8201,30.8275,30.8053,30.8127,123100.0
2014-11-07 12:30:00,41.73,41.74,41.71,41.73,698900.0,30.8127,30.8201,30.798,30.8127,698900.0
2014-11-07 12:40:00,41.73,41.75,41.72,41.74,250300.0,30.8127,30.8275,30.8053,30.8201,250300.0
2014-11-07 12:50:00,41.74,41.76,41.73,41.75,68400.0,30.8201,30.8349,30.8127,30.8275,68400.0
2014-11-07 13:00:00,41.75,41.78,41.74,41.77,92100.0,30.8275,30.8497,30.8201,30.8423,92100.0
2014-11-07 13:10:00,41.77,41.78,41.76,41.76,73700.0,30.8423,30.8497,30.8349,30.8349,73700.0
2014-11-07 13:20:00,41.77,41.78,41.76,41.76,113400.0,30.8423,30.8497,30.8349,30.8349,113400.0
2014-11-07 13:30:00,41.76,41.79,41.76,41.77,62700.0,30.8349,30.857,30.8349,30.8423,62700.0
2014-11-07 13:40:00,41.77,41.79,41.75,41.79,89200.0,30.8423,30.857,30.8275,30.857,89200.0
2014-11-07 13:50:00,41.79,41.81,41.77,41.78,113900.0,30.857,30.8718,30.8423,30.8497,113900.0
2014-11-07 14:00:00,41.78,41.79,41.77,41.79,100500.0,30.8497,30.857,30.8423,30.857,100500.0
2014-11-07 14:10:00,41.78,41.8,41.77,41.79,104300.0,30.8497,30.8644,30.8423,30.857,104300.0
2014-11-07 14:20:00,41.79,41.79,41.74,41.76,117800.0,30.857,30.857,30.8201,30.8349,117800.0
2014-11-07 14:30:00,41.75,41.77,41.75,41.77,148400.0,30.8275,30.8423,30.8275,30.8423,148400.0
2014-11-07 14:40:00,41.77,41.78,41.76,41.78,55100.0,30.8423,30.8497,30.8349,30.8497,55100.0
2014-11-07 14:50:00,41.77,41.79,41.75,41.77,98200.0,30.8423,30.857,30.8275,30.8423,98200.0
2014-11-07 15:00:00,41.77,41.8,41.77,41.78,157200.0,30.8423,30.8644,30.8423,30.8497,157200.0
2014-11-07 15:10:00,41.79,41.79,41.73,41.75,174900.0,30.857,30.857,30.8127,30.8275,174900.0
2014-11-07 15:20:00,41.74,41.76,41.73,41.73,241200.0,30.8201,30.8349,30.8127,30.8127,241200.0
2014-11-07 15:30:00,41.73,41.75,41.72,41.73,391800.0,30.8127,30.8275,30.8053,30.8127,391800.0
2014-11-07 15:40:00,41.73,41.77,41.72,41.75,339900.0,30.8127,30.8423,30.8053,30.8275,339900.0
2014-11-07 15:50:00,41.75,41.81,41.75,41.79,846500.0,30.8275,30.8718,30.8275,30.857,846500.0
2014-11-10 09:30:00,42.22,42.22,42.09,42.11,534200.0,31.1745,31.1745,31.0785,31.0933,534200.0
2014-11-10 09:40:00,42.11,42.13,42.08,42.1,164000.0,31.0933,31.1081,31.0712,31.0859,164000.0
2014-11-10 09:50:00,42.11,42.13,42.09,42.12,352600.0,31.0933,31.1081,31.0785,31.1007,352600.0
2014-11-10 10:00:00,42.11,42.12,42.06,42.08,238800.0,31.0933,31.1007,31.0564,31.0712,238800.0
2014-11-10 10:10:00,42.09,42.09,42.03,42.04,302300.0,31.0785,31.0785,31.0342,31.0416,302300.0
2014-11-10 10:20:00,42.03,42.04,42.01,42.04,125800.0,31.0342,31.0416,31.0195,31.0416,125800.0
2014-11-10 10:30:00,42.03,42.05,42.01,42.02,83400.0,31.0342,31.049,31.0195,31.0269,83400.0
2014-11-10 10:40:00,42.02,42.09,42.01,42.07,98600.0,31.0269,31.0785,31.0195,31.0638,98600.0
2014-11-10 10:50:00,42.07,42.09,42.05,42.06,68200.0,31.0638,31.0785,31.049,31.0564,68200.0
2014-11-10 11:00:00,42.07,42.07,42.03,42.05,124800.0,31.0638,31.0638,31.0342,31.049,124800.0
2014-11-10 11:10:00,42.04,42.05,42.01,42.05,147500.0,31.0416,31.049,31.0195,31.049,147500.0
2014-11-10 11:20:00,42.05,42.07,42.03,42.07,103700.0,31.049,31.0638,31.0342,31.0638,103700.0
2014-11-10 11:30:00,42.06,42.08,42.02,42.04,104500.0,31.0564,31.0712,31.0269,31.0416,104500.0
2014-11-10 11:40:00,42.04,42.06,42.02,42.04,72100.0,31.0416,31.0564,31.0269,31.0416,72100.0
2014-11-10 11:50:00,42.04,42.06,42.0,42.01,510500.0,31.0416,31.0564,31.0121,31.0195,510500.0
2014-11-10 12:00:00,42.01,42.01,41.97,41.97,82500.0,31.0195,31.0195,30.9899,30.9899,82500.0
2014-11-10 12:10:00,41.97,41.97,41.94,41.94,58200.0,30.9899,30.9899,30.9678,30.9678,58200.0
2014-11-10 12:20:00,41.94,41.96,41.92,41.93,191300.0,30.9678,30.9826,30.953,30.9604,191300.0
2014-11-10 12:30:00,41.94,41.95,41.9,41.91,105500.0,30.9678,30.9752,30.9383,30.9456,105500.0
2014-11-10 12:40:00,41.9,41.91,41.88,41.89,68400.0,30.9383,30.9456,30.9235,30.9309,68400.0
2014-11-10 12:50:00,41.89,41.91,41.89,41.91,81600.0,30.9309,30.9456,30.9309,30.9456,81600.0
2014-11-10 13:00:00,41.9,41.91,41.88,41.9,71500.0,30.9383,30.9456,30.9235,30.9383,71500.0
2014-11-10 13:10:00,41.91,41.92,41.9,41.91,49600.0,30.9456,30.953,30.9383,30.9456,49600.0
2014-11-10 13:20:00,41.91,41.92,41.89,41.91,66200.0,30.9456,30.953,30.9309,30.9456,66200.0
2014-11-10 13:30:00,41.91,41.93,41.9,41.91,90500.0,30.9456,30.9604,30.9383,30.9456,90500.0
2014-11-10 13:40:00,41.91,41.91,41.89,41.9,59900.0,30.9456,30.9456,30.9309,30.9383,59900.0
2014-11-10 13:50:00,41.9,41.91,41.88,41.9,77200.0,30.9383,30.9456,30.9235,30.9383,77200.0
2014-11-10 14:00:00,41.89,41.9,41.87,41.89,107700.0,30.9309,30.9383,30.9161,30.9309,107700.0
2014-11-10 14:10:00,41.89,41.9,41.87,41.88,179300.0,30.9309,30.9383,30.9161,30.9235,179300.0
2014-11-10 14:20:00,41.87,41.88,41.85,41.85,58900.0,30.9161,30.9235,30.9013,30.9013,58900.0
2014-11-10 14:30:00,41.86,41.86,41.82,41.82,187100.0,30.9087,30.9087,30.8792,30.8792,187100.0
2014-11-10 14:40:00,41.82,41.85,41.82,41.85,55900.0,30.8792,30.9013,30.8792,30.9013,55900.0
2014-11-10 14:50:00,41.84,41.87,41.83,41.87,175800.0,30.894,30.9161,30.8866,30.9161,175800.0
2014-11-10 15:00:00,41.87,41.88,41.85,41.86,101800.0,30.9161,30.9235,30.9013,30.9087,101800.0
2014-11-10 15:10:00,41.87,41.88,41.85,41.85,88900.0,30.9161,30.9235,30.9013,30.9013,88900.0
2014-11-10 15:20:00,41.85,41.88,41.84,41.85,127800.0,30.9013,30.9235,30.894,30.9013,127800.0
2014-11-10 15:30:00,41.84,41.86,41.83,41.86,136900.0,30.894,30.9087,30.8866,30.9087,136900.0
2014-11-10 15:40:00,41.86,41.86,41.83,41.84,119600.0,30.9087,30.9087,30.8866,30.894,119600.0
2014-11-10 15:50:00,41.83,41.85,41.82,41.85,401700.0,30.8866,30.9013,30.8792,30.9013,401700.0
2014-11-11 09:30:00,41.81,41.89,41.77,41.79,404400.0,30.8718,30.9309,30.8423,30.857,404400.0
2014-11-11 09:40:00,41.78,41.81,41.76,41.78,222000.0,30.8497,30.8718,30.8349,30.8497,222000.0
2014-11-11 09:50:00,41.78,41.8,41.75,41.77,75300.0,30.8497,30.8644,30.8275,30.8423,75300.0
2014-11-11 10:00:00,41.77,41.79,41.73,41.74,823600.0,30.8423,30.857,30.8127,30.8201,823600.0
2014-11-11 10:10:00,41.74,41.75,41.73,41.74,139800.0,30.8201,30.8275,30.8127,30.8201,139800.0
2014-11-11 10:20:00,41.75,41.79,41.74,41.78,118700.0,30.8275,30.857,30.8201,30.8497,118700.0
2014-11-11 10:30:00,41.78,41.8,41.76,41.77,100800.0,30.8497,30.8644,30.8349,30.8423,100800.0
2014-11-11 10:40:00,41.77,41.8,41.77,41.8,112900.0,30.8423,30.8644,30.8423,30.8644,112900.0
2014-11-11 10:50:00,41.8,41.83,41.8,41.82,65100.0,30.8644,30.8866,30.8644,30.8792,65100.0
2014-11-11 11:00:00,41.82,41.83,41.79,41.81,67200.0,30.8792,30.8866,30.857,30.8718,67200.0
2014-11-11 11:10:00,41.81,41.84,41.8,41.81,102900.0,30.8718,30.894,30.8644,30.8718,102900.0
2014-11-11 11:20:00,41.82,41.84,41.8,41.81,50900.0,30.8792,30.894,30.8644,30.8718,50900.0
2014-11-11 11:30:00,41.8,41.82,41.77,41.79,91200.0,30.8644,30.8792,30.8423,30.857,91200.0
2014-11-11 11:40:00,41.78,41.78,41.76,41.78,43600.0,30.8497,30.8497,30.8349,30.8497,43600.0
2014-11-11 11:50:00,41.78,41.79,41.76,41.78,57100.0,30.8497,30.857,30.8349,30.8497,57100.0
2014-11-11 12:00:00,41.78,41.81,41.78,41.8,211300.0,30.8497,30.8718,30.8497,30.8644,211300.0
2014-11-11 12:10:00,41.8,41.81,41.79,41.79,91900.0,30.8644,30.8718,30.857,30.857,91900.0
2014-11-11 12:20:00,41.8,41.83,41.8,41.82,47500.0,30.8644,30.8866,30.8644,30.8792,47500.0
2014-11-11 12:30:00,41.83,41.83,41.8,41.81,99300.0,30.8866,30.8866,30.8644,30.8718,99300.0
2014-11-11 12:40:00,41.82,41.83,41.77,41.79,46100.0,30.8792,30.8866,30.8423,30.857,46100.0
2014-11-11 12:50:00,41.79,41.8,41.77,41.78,107600.0,30.857,30.8644,30.8423,30.8497,107600.0
2014-11-11 13:00:00,41.79,41.82,41.77,41.82,84900.0,30.857,30.8792,30.8423,30.8792,84900.0
2014-11-11 13:10:00,41.82,41.83,41.8,41.81,40300.0,30.8792,30.8866,30.8644,30.8718,40300.0
2014-11-11 13:20:00,41.82,41.83,41.8,41.83,45100.0,30.8792,30.8866,30.8644,30.8866,45100.0
2014-11-11 13:30:00,41.82,41.86,41.82,41.85,64100.0,30.8792,30.9087,30.8792,30.9013,64100.0
2014-11-11 13:40:00,41.85,41.86,41.83,41.84,67300.0,30.9013,30.9087,30.8866,30.894,67300.0
2014-11-11 13:50:00,41.84,41.86,41.83,41.85,54300.0,30.894,30.9087,30.8866,30.9013,54300.0
2014-11-11 14:00:00,41.85,41.88,41.84,41.88,51400.0,30.9013,30.9235,30.894,30.9235,51400.0
2014-11-11 14:10:00,41.88,41.92,41.87,41.92,106200.0,30.9235,30.953,30.9161,30.953,106200.0
2014-11-11 14:20:00,41.92,41.95,41.91,41.92,125200.0,30.953,30.9752,30.9456,30.953,125200.0
2014-11-11 14:30:00,41.93,41.94,41.91,41.92,140000.0,30.9604,30.9678,30.9456,30.953,140000.0
2014-11-11 14:40:00,41.92,41.93,41.91,41.93,47400.0,30.953,30.9604,30.9456,30.9604,47400.0
2014-11-11 14:50:00,41.92,41.93,41.92,41.93,54600.0,30.953,30.9604,30.953,30.9604,54600.0
2014-11-11 15:00:00,41.92,41.93,41.92,41.93,94400.0,30.953,30.9604,30.953,30.9604,94400.0
2014-11-11 15:10:00,41.93,41.94,41.92,41.93,90900.0,30.9604,30.9678,30.953,30.9604,90900.0
2014-11-11 15:20:00,41.93,41.93,41.91,41.91,58900.0,30.9604,30.9604,30.9456,30.9456,58900.0
2014-11-11 15:30:00,41.91,41.94,41.9,41.93,143000.0,30.9456,30.9678,30.9383,30.9604,143000.0
2014-11-11 15:40:00,41.93,41.96,41.93,41.94,103200.0,30.9604,30.9826,30.9604,30.9678,103200.0
2014-11-11 15:50:00,41.94,41.95,41.88,41.92,359800.0,30.9678,30.9752,30.9235,30.953,359800.0
2014-11-12 09:30:00,41.87,41.96,41.84,41.95,662800.0,30.9161,30.9826,30.894,30.9752,662800.0
2014-11-12 09:40:00,41.95,41.98,41.9,41.98,358000.0,30.9752,30.9973,30.9383,30.9973,358000.0
2014-11-12 09:50:00,41.98,41.99,41.95,41.98,101100.0,30.9973,31.0047,30.9752,30.9973,101100.0
2014-11-12 10:00:00,41.99,42.04,41.98,42.03,283600.0,31.0047,31.0416,30.9973,31.0342,283600.0
2014-11-12 10:10:00,42.03,42.04,42.0,42.02,438200.0,31.0342,31.0416,31.0121,31.0269,438200.0
2014-11-12 10:20:00,42.03,42.05,42.01,42.04,66600.0,31.0342,31.049,31.0195,31.0416,66600.0
2014-11-12 10:30:00,42.04,42.06,42.01,42.05,69300.0,31.0416,31.0564,31.0195,31.049,69300.0
2014-11-12 10:40:00,42.05,42.05,42.03,42.05,53200.0,31.049,31.049,31.0342,31.049,53200.0
2014-11-12 10:50:00,42.04,42.07,42.0,42.0,109800.0,31.0416,31.0638,31.0121,31.0121,109800.0
2014-11-12 11:00:00,42.01,42.01,41.96,41.98,170100.0,31.0195,31.0195,30.9826,30.9973,170100.0
2014-11-12 11:10:00,41.97,41.98,41.95,41.98,97600.0,30.9899,30.9973,30.9752,30.9973,97600.0
2014-11-12 11:20:00,41.98,42.01,41.97,41.97,184900.0,30.9973,31.0195,30.9899,30.9899,184900.0
2014-11-12 11:30:00,41.97,42.0,41.95,41.99,132500.0,30.9899,31.0121,30.9752,31.0047,132500.0
2014-11-12 11:40:00,41.99,41.99,41.93,41.93,325000.0,31.0047,31.0047,30.9604,30.9604,325000.0
2014-11-12 11:50:00,41.94,41.95,41.92,41.93,358000.0,30.9678,30.9752,30.953,30.9604,358000.0
2014-11-12 12:00:00,41.93,41.93,41.87,41.88,289400.0,30.9604,30.9604,30.9161,30.9235,289400.0
2014-11-12 12:10:00,41.88,41.88,41.86,41.88,180100.0,30.9235,30.9235,30.9087,30.9235,180100.0
2014-11-12 12:20:00,41.88,41.9,41.88,41.89,186200.0,30.9235,30.9383,30.9235,30.9309,186200.0
2014-11-12 12:30:00,41.89,41.9,41.84,41.85,167700.0,30.9309,30.9383,30.894,30.9013,167700.0
2014-11-12 12:40:00,41.85,41.85,41.84,41.85,266300.0,30.9013,30.9013,30.894,30.9013,266300.0
2014-11-12 12:50:00,41.85,41.85,41.84,41.85,63000.0,30.9013,30.9013,30.894,30.9013,63000.0
2014-11-12 13:00:00,41.85,41.86,41.84,41.84,341400.0,30.9013,30.9087,30.894,30.894,341400.0
2014-11-12 13:10:00,41.84,41.87,41.83,41.86,1272400.0,30.894,30.9161,30.8866,30.9087,1272400.0
2014-11-12 13:20:00,41.86,41.89,41.85,41.89,200200.0,30.9087,30.9309,30.9013,30.9309,200200.0
2014-11-12 13:30:00,41.89,41.89,41.86,41.87,70200.0,30.9309,30.9309,30.9087,30.9161,70200.0
2014-11-12 13:40:00,41.86,41.87,41.85,41.86,133900.0,30.9087,30.9161,30.9013,30.9087,133900.0
2014-11-12 13:50:00,41.86,41.86,41.84,41.86,142500.0,30.9087,30.9087,30.894,30.9087,142500.0
2014-11-12 14:00:00,41.85,41.88,41.85,41.88,221000.0,30.9013,30.9235,30.9013,30.9235,221000.0
2014-11-12 14:10:00,41.88,41.88,41.84,41.84,101400.0,30.9235,30.9235,30.894,30.894,101400.0
2014-11-12 14:20:00,41.85,41.86,41.84,41.85,85400.0,30.9013,30.9087,30.894,30.9013,85400.0
2014-11-12 14:30:00,41.85,41.86,41.81,41.83,220900.0,30.9013,30.9087,30.8718,30.8866,220900.0
2014-11-12 14:40:00,41.83,41.83,41.78,41.78,203500.0,30.8866,30.8866,30.8497,30.8497,203500.0
2014-11-12 14:50:00,41.78,41.79,41.75,41.77,158700.0,30.8497,30.857,30.8275,30.8423,158700.0
2014-11-12 15:00:00,41.77,41.8,41.75,41.8,99500.0,30.8423,30.8644,30.8275,30.8644,99500.0
2014-11-12 15:10:00,41.79,41.81,41.79,41.81,176100.0,30.857,30.8718,30.857,30.8718,176100.0
2014-11-12 15:20:00,41.8,41.82,41.8,41.81,130500.0,30.8644,30.8792,30.8644,30.8718,130500.0
2014-11-12 15:30:00,41.82,41.86,41.81,41.84,266600.0,30.8792,30.9087,30.8718,30.894,266600.0
2014-11-12 15:40:00,41.85,41.87,41.82,41.83,174000.0,30.9013,30.9161,30.8792,30.8866,174000.0
2014-11-12 15:50:00,41.84,41.84,41.79,41.8,442500.0,30.894,30.894,30.857,30.8644,442500.0
2014-11-13 09:30:00,42.0,42.01,41.91,41.94,319300.0,31.0121,31.0195,30.9456,30.9678,319300.0
2014-11-13 09:40:00,41.94,41.95,41.89,41.94,162800.0,30.9678,30.9752,30.9309,30.9678,162800.0
2014-11-13 09:50:00,41.94,41.96,41.9,41.94,112900.0,30.9678,30.9826,30.9383,30.9678,112900.0
2014-11-13 10:00:00,41.94,41.94,41.88,41.91,102500.0,30.9678,30.9678,30.9235,30.9456,102500.0
2014-11-13 10:10:00,41.91,41.95,41.9,41.92,109200.0,30.9456,30.9752,30.9383,30.953,109200.0
2014-11-13 10:20:00,41.92,41.96,41.91,41.94,72000.0,30.953,30.9826,30.9456,30.9678,72000.0
2014-11-13 10:30:00,41.94,41.96,41.94,41.95,66400.0,30.9678,30.9826,30.9678,30.9752,66400.0
2014-11-13 10:40:00,41.96,41.96,41.93,41.95,39500.0,30.9826,30.9826,30.9604,30.9752,39500.0
2014-11-13 10:50:00,41.94,41.96,41.91,41.92,35900.0,30.9678,30.9826,30.9456,30.953,35900.0
2014-11-13 11:00:00,41.92,41.93,41.83,41.84,46400.0,30.953,30.9604,30.8866,30.894,46400.0
2014-11-13 11:10:00,41.83,41.85,41.81,41.84,344400.0,30.8866,30.9013,30.8718,30.894,344400.0
2014-11-13 11:20:00,41.84,41.84,41.81,41.82,101900.0,30.894,30.894,30.8718,30.8792,101900.0
2014-11-13 11:30:00,41.82,41.82,41.76,41.76,52100.0,30.8792,30.8792,30.8349,30.8349,52100.0
2014-11-13 11:40:00,41.76,41.77,41.72,41.73,98000.0,30.8349,30.8423,30.8053,30.8127,98000.0
2014-11-13 11:50:00,41.74,41.77,41.72,41.74,125200.0,30.8201,30.8423,30.8053,30.8201,125200.0
2014-11-13 12:00:00,41.75,41.75,41.67,41.7,70700.0,30.8275,30.8275,30.7684,30.7906,70700.0
2014-11-13 12:10:00,41.71,41.72,41.69,41.7,455000.0,30.798,30.8053,30.7832,30.7906,455000.0
2014-11-13 12:20:00,41.7,41.75,41.7,41.74,213200.0,30.7906,30.8275,30.7906,30.8201,213200.0
2014-11-13 12:30:00,41.74,41.8,41.74,41.78,38300.0,30.8201,30.8644,30.8201,30.8497,38300.0
2014-11-13 12:40:00,41.78,41.79,41.73,41.74,65600.0,30.8497,30.857,30.8127,30.8201,65600.0
2014-11-13 12:50:00,41.75,41.77,41.74,41.74,52200.0,30.8275,30.8423,30.8201,30.8201,52200.0
2014-11-13 13:00:00,41.73,41.75,41.7,41.72,77400.0,30.8127,30.8275,30.7906,30.8053,77400.0
2014-11-13 13:10:00,41.72,41.75,41.71,41.73,61000.0,30.8053,30.8275,30.798,30.8127,61000.0
2014-11-13 13:20:00,41.74,41.74,41.67,41.72,126000.0,30.8201,30.8201,30.7684,30.8053,126000.0
2014-11-13 13:30:00,41.71,41.72,41.65,41.67,79800.0,30.798,30.8053,30.7537,30.7684,79800.0
2014-11-13 13:40:00,41.67,41.68,41.65,41.66,61700.0,30.7684,30.7758,30.7537,30.761,61700.0
2014-11-13 13:50:00,41.66,41.7,41.65,41.65,66300.0,30.761,30.7906,30.7537,30.7537,66300.0
2014-11-13 14:00:00,41.65,41.67,41.63,41.65,55700.0,30.7537,30.7684,30.7389,30.7537,55700.0
2014-11-13 14:10:00,41.64,41.65,41.59,41.61,59400.0,30.7463,30.7537,30.7094,30.7241,59400.0
2014-11-13 14:20:00,41.61,41.64,41.59,41.63,134500.0,30.7241,30.7463,30.7094,30.7389,134500.0
2014-11-13 14:30:00,41.62,41.66,41.62,41.64,56300.0,30.7315,30.761,30.7315,30.7463,56300.0
2014-11-13 14:40:00,41.64,41.7,41.64,41.7,45500.0,30.7463,30.7906,30.7463,30.7906,45500.0
2014-11-13 14:50:00,41.69,41.7,41.66,41.66,49900.0,30.7832,30.7906,30.761,30.761,49900.0
2014-11-13 15:00:00,41.66,41.72,41.66,41.72,51600.0,30.761,30.8053,30.761,30.8053,51600.0
2014-11-13 15:10:00,41.72,41.72,41.69,41.71,57900.0,30.8053,30.8053,30.7832,30.798,57900.0
2014-11-13 15:20:00,41.7,41.72,41.66,41.66,127000.0,30.7906,30.8053,30.761,30.761,127000.0
2014-11-13 15:30:00,41.67,41.73,41.65,41.71,269200.0,30.7684,30.8127,30.7537,30.798,269200.0
2014-11-13 15:40:00,41.72,41.75,41.7,41.73,637600.0,30.8053,30.8275,30.7906,30.8127,637600.0
2014-11-13 15:50:00,41.74,41.74,41.67,41.7,762200.0,30.8201,30.8201,30.7684,30.7906,762200.0
2014-11-14 09:30:00,41.73,41.82,41.68,41.79,440100.0,30.8127,30.8792,30.7758,30.857,440100.0
2014-11-14 09:40:00,41.79,41.82,41.76,41.76,183100.0,30.857,30.8792,30.8349,30.8349,183100.0
2014-11-14 09:50:00,41.76,41.76,41.72,41.73,699200.0,30.8349,30.8349,30.8053,30.8127,699200.0
2014-11-14 10:00:00,41.73,41.84,41.73,41.81,335200.0,30.8127,30.894,30.8127,30.8718,335200.0
2014-11-14 10:10:00,41.81,41.85,41.79,41.81,79400.0,30.8718,30.9013,30.857,30.8718,79400.0
2014-11-14 10:20:00,41.81,41.84,41.78,41.8,78100.0,30.8718,30.894,30.8497,30.8644,78100.0
2014-11-14 10:30:00,41.8,41.82,41.76,41.8,194000.0,30.8644,30.8792,30.8349,30.8644,194000.0
2014-11-14 10:40:00,41.8,41.86,41.8,41.84,123800.0,30.8644,30.9087,30.8644,30.894,123800.0
2014-11-14 10:50:00,41.84,41.86,41.81,41.81,134300.0,30.894,30.9087,30.8718,30.8718,134300.0
2014-11-14 11:00:00,41.81,41.82,41.78,41.79,111400.0,30.8718,30.8792,30.8497,30.857,111400.0
2014-11-14 11:10:00,41.79,41.79,41.76,41.79,105700.0,30.857,30.857,30.8349,30.857,105700.0
2014-11-14 11:20:00,41.78,41.84,41.78,41.83,70400.0,30.8497,30.894,30.8497,30.8866,70400.0
2014-11-14 11:30:00,41.83,41.86,41.8,41.83,139000.0,30.8866,30.9087,30.8644,30.8866,139000.0
2014-11-14 11:40:00,41.83,41.84,41.8,41.83,126000.0,30.8866,30.894,30.8644,30.8866,126000.0
2014-11-14 11:50:00,41.84,41.9,41.84,41.89,50600.0,30.894,30.9383,30.894,30.9309,50600.0
2014-11-14 12:00:00,41.88,41.94,41.88,41.92,118700.0,30.9235,30.9678,30.9235,30.953,118700.0
2014-11-14 12:10:00,41.91,41.98,41.91,41.97,210100.0,30.9456,30.9973,30.9456,30.9899,210100.0
2014-11-14 12:20:00,41.97,41.98,41.95,41.96,110900.0,30.9899,30.9973,30.9752,30.9826,110900.0
2014-11-14 12:30:00,41.97,41.99,41.95,41.99,153900.0,30.9899,31.0047,30.9752,31.0047,153900.0
2014-11-14 12:40:00,41.98,42.02,41.98,42.02,74800.0,30.9973,31.0269,30.9973,31.0269,74800.0
2014-11-14 12:50:00,42.01,42.02,41.99,42.01,80900.0,31.0195,31.0269,31.0047,31.0195,80900.0
2014-11-14 13:00:00,42.0,42.03,42.0,42.02,55700.0,31.0121,31.0342,31.0121,31.0269,55700.0
2014-11-14 13:10:00,42.02,42.03,42.0,42.02,71300.0,31.0269,31.0342,31.0121,31.0269,71300.0
2014-11-14 13:20:00,42.02,42.07,42.02,42.05,128100.0,31.0269,31.0638,31.0269,31.049,128100.0
2014-11-14 13:30:00,42.05,42.07,42.02,42.04,66700.0,31.049,31.0638,31.0269,31.0416,66700.0
2014-11-14 13:40:00,42.03,42.04,42.02,42.03,63500.0,31.0342,31.0416,31.0269,31.0342,63500.0
2014-11-14 13:50:00,42.03,42.04,41.98,41.99,106000.0,31.0342,31.0416,30.9973,31.0047,106000.0
2014-11-14 14:00:00,41.99,42.03,41.98,42.02,87300.0,31.0047,31.0342,30.9973,31.0269,87300.0
2014-11-14 14:10:00,42.02,42.04,42.01,42.02,137500.0,31.0269,31.0416,31.0195,31.0269,137500.0
2014-11-14 14:20:00,42.02,42.04,42.01,42.03,94800.0,31.0269,31.0416,31.0195,31.0342,94800.0
2014-11-14 14:30:00,42.03,42.03,42.01,42.01,45100.0,31.0342,31.0342,31.0195,31.0195,45100.0
2014-11-14 14:40:00,42.02,42.04,42.01,42.03,161100.0,31.0269,31.0416,31.0195,31.0342,161100.0
2014-11-14 14:50:00,42.02,42.04,42.0,42.01,44800.0,31.0269,31.0416,31.0121,31.0195,44800.0
2014-11-14 15:00:00,42.0,42.03,42.0,42.02,53500.0,31.0121,31.0342,31.0121,31.0269,53500.0
2014-11-14 15:10:00,42.01,42.03,42.0,42.0,129100.0,31.0195,31.0342,31.0121,31.0121,129100.0
2014-11-14 15:20:00,42.0,42.03,42.0,42.03,215600.0,31.0121,31.0342,31.0121,31.0342,215600.0
2014-11-14 15:30:00,42.03,42.07,42.02,42.07,157000.0,31.0342,31.0638,31.0269,31.0638,157000.0
2014-11-14 15:40:00,42.07,42.08,42.05,42.05,98100.0,31.0638,31.0712,31.049,31.049,98100.0
2014-11-14 15:50:00,42.05,42.13,42.05,42.12,1054700.0,31.049,31.1081,31.049,31.1007,1054700.0
2014-11-17 09:30:00,41.7,41.71,41.6,41.67,527500.0,30.7906,30.798,30.7167,30.7684,527500.0
2014-11-17 09:40:00,41.66,41.67,41.64,41.66,126100.0,30.761,30.7684,30.7463,30.761,126100.0
2014-11-17 09:50:00,41.66,41.67,41.6,41.62,173200.0,30.761,30.7684,30.7167,30.7315,173200.0
2014-11-17 10:00:00,41.62,41.65,41.59,41.59,160700.0,30.7315,30.7537,30.7094,30.7094,160700.0
2014-11-17 10:10:00,41.58,41.64,41.57,41.62,119200.0,30.702,30.7463,30.6946,30.7315,119200.0
2014-11-17 10:20:00,41.61,41.67,41.6,41.67,202600.0,30.7241,30.7684,30.7167,30.7684,202600.0
2014-11-17 10:30:00,41.66,41.67,41.61,41.61,225400.0,30.761,30.7684,30.7241,30.7241,225400.0
2014-11-17 10:40:00,41.61,41.62,41.58,41.61,140700.0,30.7241,30.7315,30.702,30.7241,140700.0
2014-11-17 10:50:00,41.6,41.64,41.59,41.64,142900.0,30.7167,30.7463,30.7094,30.7463,142900.0
2014-11-17 11:00:00,41.64,41.64,41.59,41.61,334700.0,30.7463,30.7463,30.7094,30.7241,334700.0
2014-11-17 11:10:00,41.6,41.62,41.59,41.62,110900.0,30.7167,30.7315,30.7094,30.7315,110900.0
2014-11-17 11:20:00,41.62,41.62,41.56,41.56,97200.0,30.7315,30.7315,30.6872,30.6872,97200.0
2014-11-17 11:30:00,41.56,41.58,41.55,41.55,107400.0,30.6872,30.702,30.6798,30.6798,107400.0
2014-11-17 11:40:00,41.55,41.59,41.55,41.56,83100.0,30.6798,30.7094,30.6798,30.6872,83100.0
2014-11-17 11:50:00,41.57,41.58,41.55,41.57,92800.0,30.6946,30.702,30.6798,30.6946,92800.0
2014-11-17 12:00:00,41.57,41.59,41.55,41.56,80900.0,30.6946,30.7094,30.6798,30.6872,80900.0
2014-11-17 12:10:00,41.56,41.6,41.56,41.57,69100.0,30.6872,30.7167,30.6872,30.6946,69100.0
2014-11-17 12:20:00,41.58,41.59,41.57,41.59,94400.0,30.702,30.7094,30.6946,30.7094,94400.0
2014-11-17 12:30:00,41.58,41.59,41.54,41.55,100100.0,30.702,30.7094,30.6724,30.6798,100100.0
2014-11-17 12:40:00,41.55,41.59,41.55,41.59,54800.0,30.6798,30.7094,30.6798,30.7094,54800.0
2014-11-17 12:50:00,41.58,41.6,41.57,41.57,50800.0,30.702,30.7167,30.6946,30.6946,50800.0
2014-11-17 13:00:00,41.56,41.6,41.56,41.59,143500.0,30.6872,30.7167,30.6872,30.7094,143500.0
2014-11-17 13:10:00,41.59,41.63,41.58,41.61,201500.0,30.7094,30.7389,30.702,30.7241,201500.0
2014-11-17 13:20:00,41.61,41.62,41.58,41.59,792600.0,30.7241,30.7315,30.702,30.7094,792600.0
2014-11-17 13:30:00,41.6,41.62,41.59,41.6,88400.0,30.7167,30.7315,30.7094,30.7167,88400.0
2014-11-17 13:40:00,41.61,41.63,41.58,41.6,153900.0,30.7241,30.7389,30.702,30.7167,153900.0
2014-11-17 13:50:00,41.6,41.63,41.59,41.62,264300.0,30.7167,30.7389,30.7094,30.7315,264300.0
2014-11-17 14:00:00,41.62,41.63,41.59,41.61,96000.0,30.7315,30.7389,30.7094,30.7241,96000.0
2014-11-17 14:10:00,41.6,41.62,41.6,41.62,103500.0,30.7167,30.7315,30.7167,30.7315,103500.0
2014-11-17 14:20:00,41.62,41.62,41.58,41.6,114800.0,30.7315,30.7315,30.702,30.7167,114800.0
2014-11-17 14:30:00,41.59,41.62,41.58,41.61,141200.0,30.7094,30.7315,30.702,30.7241,141200.0
2014-11-17 14:40:00,41.62,41.63,41.61,41.61,383300.0,30.7315,30.7389,30.7241,30.7241,383300.0
2014-11-17 14:50:00,41.62,41.63,41.59,41.6,638100.0,30.7315,30.7389,30.7094,30.7167,638100.0
2014-11-17 15:00:00,41.6,41.61,41.58,41.61,103700.0,30.7167,30.7241,30.702,30.7241,103700.0
2014-11-17 15:10:00,41.6,41.61,41.57,41.58,125500.0,30.7167,30.7241,30.6946,30.702,125500.0
2014-11-17 15:20:00,41.58,41.59,41.57,41.58,61700.0,30.702,30.7094,30.6946,30.702,61700.0
2014-11-17 15:30:00,41.58,41.6,41.57,41.59,167500.0,30.702,30.7167,30.6946,30.7094,167500.0
2014-11-17 15:40:00,41.58,41.6,41.57,41.58,172100.0,30.702,30.7167,30.6946,30.702,172100.0
2014-11-17 15:50:00,41.58,41.61,41.54,41.6,498300.0,30.702,30.7241,30.6724,30.7167,498300.0
2014-11-18 09:30:00,41.6,41.66,41.6,41.64,424100.0,30.7167,30.761,30.7167,30.7463,424100.0
2014-11-18 09:40:00,41.64,41.69,41.63,41.66,300900.0,30.7463,30.7832,30.7389,30.761,300900.0
2014-11-18 09:50:00,41.66,41.67,41.63,41.66,284500.0,30.761,30.7684,30.7389,30.761,284500.0
2014-11-18 10:00:00,41.66,41.68,41.64,41.68,126700.0,30.761,30.7758,30.7463,30.7758,126700.0
2014-11-18 10:10:00,41.68,41.7,41.67,41.68,305300.0,30.7758,30.7906,30.7684,30.7758,305300.0
2014-11-18 10:20:00,41.69,41.7,41.67,41.67,203100.0,30.7832,30.7906,30.7684,30.7684,203100.0
2014-11-18 10:30:00,41.67,41.68,41.65,41.68,113600.0,30.7684,30.7758,30.7537,30.7758,113600.0
2014-11-18 10:40:00,41.67,41.68,41.65,41.66,303500.0,30.7684,30.7758,30.7537,30.761,303500.0
2014-11-18 10:50:00,41.67,41.69,41.66,41.69,139200.0,30.7684,30.7832,30.761,30.7832,139200.0
2014-11-18 11:00:00,41.69,41.73,41.69,41.73,222900.0,30.7832,30.8127,30.7832,30.8127,222900.0
2014-11-18 11:10:00,41.73,41.73,41.7,41.7,118000.0,30.8127,30.8127,30.7906,30.7906,118000.0
2014-11-18 11:20:00,41.7,41.71,41.67,41.68,120100.0,30.7906,30.798,30.7684,30.7758,120100.0
2014-11-18 11:30:00,41.68,41.73,41.66,41.73,154200.0,30.7758,30.8127,30.761,30.8127,154200.0
2014-11-18 11:40:00,41.73,41.74,41.71,41.74,58400.0,30.8127,30.8201,30.798,30.8201,58400.0
2014-11-18 11:50:00,41.74,41.74,41.71,41.73,70300.0,30.8201,30.8201,30.798,30.8127,70300.0
2014-11-18 12:00:00,41.72,41.75,41.72,41.75,31400.0,30.8053,30.8275,30.8053,30.8275,31400.0
2014-11-18 12:10:00,41.74,41.78,41.74,41.78,48200.0,30.8201,30.8497,30.8201,30.8497,48200.0
2014-11-18 12:20:00,41.78,41.78,41.75,41.76,94200.0,30.8497,30.8497,30.8275,30.8349,94200.0
2014-11-18 12:30:00,41.76,41.77,41.75,41.77,65500.0,30.8349,30.8423,30.8275,30.8423,65500.0
2014-11-18 12:40:00,41.78,41.8,41.77,41.77,47500.0,30.8497,30.8644,30.8423,30.8423,47500.0
2014-11-18 12:50:00,41.77,41.79,41.76,41.79,30900.0,30.8423,30.857,30.8349,30.857,30900.0
2014-11-18 13:00:00,41.79,41.8,41.77,41.78,81200.0,30.857,30.8644,30.8423,30.8497,81200.0
2014-11-18 13:10:00,41.78,41.8,41.77,41.8,58300.0,30.8497,30.8644,30.8423,30.8644,58300.0
2014-11-18 13:20:00,41.8,41.82,41.79,41.82,95800.0,30.8644,30.8792,30.857,30.8792,95800.0
2014-11-18 13:30:00,41.82,41.82,41.79,41.8,61500.0,30.8792,30.8792,30.857,30.8644,61500.0
2014-11-18 13:40:00,41.79,41.8,41.77,41.77,58400.0,30.857,30.8644,30.8423,30.8423,58400.0
2014-11-18 13:50:00,41.77,41.79,41.77,41.79,67400.0,30.8423,30.857,30.8423,30.857,67400.0
2014-11-18 14:00:00,41.79,41.82,41.78,41.8,99100.0,30.857,30.8792,30.8497,30.8644,99100.0
2014-11-18 14:10:00,41.8,41.82,41.79,41.81,95300.0,30.8644,30.8792,30.857,30.8718,95300.0
2014-11-18 14:20:00,41.82,41.84,41.81,41.84,80100.0,30.8792,30.894,30.8718,30.894,80100.0
2014-11-18 14:30:00,41.84,41.85,41.83,41.84,63400.0,30.894,30.9013,30.8866,30.894,63400.0
2014-11-18 14:40:00,41.84,41.84,41.82,41.83,50600.0,30.894,30.894,30.8792,30.8866,50600.0
2014-11-18 14:50:00,41.82,41.83,41.81,41.81,72100.0,30.8792,30.8866,30.8718,30.8718,72100.0
2014-11-18 15:00:00,41.81,41.84,41.81,41.84,97900.0,30.8718,30.894,30.8718,30.894,97900.0
2014-11-18 15:10:00,41.83,41.84,41.83,41.83,66800.0,30.8866,30.894,30.8866,30.8866,66800.0
2014-11-18 15:20:00,41.83,41.84,41.83,41.84,73800.0,30.8866,30.894,30.8866,30.894,73800.0
2014-11-18 15:30:00,41.84,41.84,41.82,41.83,133100.0,30.894,30.894,30.8792,30.8866,133100.0
2014-11-18 15:40:00,41.83,41.84,41.81,41.83,218300.0,30.8866,30.894,30.8718,30.8866,218300.0
2014-11-18 15:50:00,41.83,41.83,41.79,41.82,449200.0,30.8866,30.8866,30.857,30.8792,449200.0
2014-11-19 09:30:00,41.76,41.76,41.67,41.73,356000.0,30.8349,30.8349,30.7684,30.8127,356000.0
2014-11-19 09:40:00,41.73,41.76,41.71,41.72,94800.0,30.8127,30.8349,30.798,30.8053,94800.0
2014-11-19 09:50:00,41.72,41.75,41.68,41.7,160600.0,30.8053,30.8275,30.7758,30.7906,160600.0
2014-11-19 10:00:00,41.7,41.7,41.64,41.66,168900.0,30.7906,30.7906,30.7463,30.761,168900.0
2014-11-19 10:10:00,41.66,41.68,41.65,41.68,195300.0,30.761,30.7758,30.7537,30.7758,195300.0
2014-11-19 10:20:00,41.68,41.69,41.65,41.65,99100.0,30.7758,30.7832,30.7537,30.7537,99100.0
2014-11-19 10:30:00,41.65,41.67,41.59,41.59,225200.0,30.7537,30.7684,30.7094,30.7094,225200.0
2014-11-19 10:40:00,41.59,41.63,41.58,41.62,174300.0,30.7094,30.7389,30.702,30.7315,174300.0
2014-11-19 10:50:00,41.62,41.66,41.61,41.63,132700.0,30.7315,30.761,30.7241,30.7389,132700.0
2014-11-19 11:00:00,41.63,41.7,41.61,41.7,247900.0,30.7389,30.7906,30.7241,30.7906,247900.0
2014-11-19 11:10:00,41.7,41.7,41.67,41.7,164400.0,30.7906,30.7906,30.7684,30.7906,164400.0
2014-11-19 11:20:00,41.7,41.73,41.69,41.71,216400.0,30.7906,30.8127,30.7832,30.798,216400.0
2014-11-19 11:30:00,41.71,41.73,41.71,41.73,104300.0,30.798,30.8127,30.798,30.8127,104300.0
2014-11-19 11:40:00,41.73,41.8,41.72,41.77,331000.0,30.8127,30.8644,30.8053,30.8423,331000.0
2014-11-19 11:50:00,41.77,41.8,41.76,41.8,154000.0,30.8423,30.8644,30.8349,30.8644,154000.0
2014-11-19 12:00:00,41.8,41.82,41.79,41.8,418800.0,30.8644,30.8792,30.857,30.8644,418800.0
2014-11-19 12:10:00,41.8,41.81,41.8,41.81,195600.0,30.8644,30.8718,30.8644,30.8718,195600.0
2014-11-19 12:20:00,41.8,41.82,41.8,41.82,139200.0,30.8644,30.8792,30.8644,30.8792,139200.0
2014-11-19 12:30:00,41.82,41.82,41.78,41.8,228400.0,30.8792,30.8792,30.8497,30.8644,228400.0
2014-11-19 12:40:00,41.79,41.81,41.79,41.8,93200.0,30.857,30.8718,30.857,30.8644,93200.0
2014-11-19 12:50:00,41.8,41.83,41.79,41.83,102300.0,30.8644,30.8866,30.857,30.8866,102300.0
2014-11-19 13:00:00,41.83,41.84,41.77,41.79,166600.0,30.8866,30.894,30.8423,30.857,166600.0
2014-11-19 13:10:00,41.78,41.81,41.77,41.8,124700.0,30.8497,30.8718,30.8423,30.8644,124700.0
2014-11-19 13:20:00,41.81,41.83,41.8,41.81,124900.0,30.8718,30.8866,30.8644,30.8718,124900.0
2014-11-19 13:30:00,41.81,41.85,41.81,41.84,176100.0,30.8718,30.9013,30.8718,30.894,176100.0
2014-11-19 13:40:00,41.84,41.85,41.82,41.83,71100.0,30.894,30.9013,30.8792,30.8866,71100.0
2014-11-19 13:50:00,41.83,41.88,41.82,41.87,125500.0,30.8866,30.9235,30.8792,30.9161,125500.0
2014-11-19 14:00:00,41.87,42.02,41.86,41.9,1825000.0,30.9161,31.0269,30.9087,30.9383,1825000.0
2014-11-19 14:10:00,41.89,42.0,41.89,41.99,457300.0,30.9309,31.0121,30.9309,31.0047,457300.0
2014-11-19 14:20:00,41.99,42.01,41.91,41.91,656500.0,31.0047,31.0195,30.9456,30.9456,656500.0
2014-11-19 14:30:00,41.91,41.92,41.86,41.89,204100.0,30.9456,30.953,30.9087,30.9309,204100.0
2014-11-19 14:40:00,41.88,41.89,41.83,41.85,219300.0,30.9235,30.9309,30.8866,30.9013,219300.0
2014-11-19 14:50:00,41.84,41.88,41.84,41.87,107800.0,30.894,30.9235,30.894,30.9161,107800.0
2014-11-19 15:00:00,41.87,41.88,41.81,41.81,245800.0,30.9161,30.9235,30.8718,30.8718,245800.0
2014-11-19 15:10:00,41.81,41.84,41.79,41.84,162900.0,30.8718,30.894,30.857,30.894,162900.0
2014-11-19 15:20:00,41.83,41.89,41.83,41.87,473500.0,30.8866,30.9309,30.8866,30.9161,473500.0
2014-11-19 15:30:00,41.87,41.91,41.86,41.91,402700.0,30.9161,30.9456,30.9087,30.9456,402700.0
2014-11-19 15:40:00,41.91,41.93,41.89,41.93,410200.0,30.9456,30.9604,30.9309,30.9604,410200.0
2014-11-19 15:50:00,41.93,41.95,41.89,41.91,464900.0,30.9604,30.9752,30.9309,30.9456,464900.0
2014-11-20 09:30:00,41.89,41.91,41.82,41.83,344100.0,30.9309,30.9456,30.8792,30.8866,344100.0
2014-11-20 09:40:00,41.84,41.88,41.83,41.88,169500.0,30.894,30.9235,30.8866,30.9235,169500.0
2014-11-20 09:50:00,41.88,41.91,41.87,41.9,79400.0,30.9235,30.9456,30.9161,30.9383,79400.0
2014-11-20 10:00:00,41.9,41.94,41.89,41.91,113200.0,30.9383,30.9678,30.9309,30.9456,113200.0
2014-11-20 10:10:00,41.91,41.91,41.88,41.88,83600.0,30.9456,30.9456,30.9235,30.9235,83600.0
2014-11-20 10:20:00,41.89,41.94,41.89,41.93,69300.0,30.9309,30.9678,30.9309,30.9604,69300.0
2014-11-20 10:30:00,41.93,41.99,41.93,41.97,366100.0,30.9604,31.0047,30.9604,30.9899,366100.0
2014-11-20 10:40:00,41.98,42.01,41.97,41.98,134900.0,30.9973,31.0195,30.9899,30.9973,134900.0
2014-11-20 10:50:00,41.98,41.98,41.95,41.95,205400.0,30.9973,30.9973,30.9752,30.9752,205400.0
2014-11-20 11:00:00,41.95,41.96,41.91,41.93,93400.0,30.9752,30.9826,30.9456,30.9604,93400.0
2014-11-20 11:10:00,41.92,41.99,41.92,41.97,87400.0,30.953,31.0047,30.953,30.9899,87400.0
2014-11-20 11:20:00,41.98,41.98,41.95,41.95,49900.0,30.9973,30.9973,30.9752,30.9752,49900.0
2014-11-20 11:30:00,41.96,41.96,41.9,41.91,119700.0,30.9826,30.9826,30.9383,30.9456,119700.0
2014-11-20 11:40:00,41.9,41.91,41.84,41.87,186000.0,30.9383,30.9456,30.894,30.9161,186000.0
2014-11-20 11:50:00,41.86,41.87,41.82,41.82,177000.0,30.9087,30.9161,30.8792,30.8792,177000.0
2014-11-20 12:00:00,41.83,41.84,41.8,41.8,48100.0,30.8866,30.894,30.8644,30.8644,48100.0
2014-11-20 12:10:00,41.81,41.82,41.8,41.82,50300.0,30.8718,30.8792,30.8644,30.8792,50300.0
2014-11-20 12:20:00,41.82,41.83,41.8,41.81,63000.0,30.8792,30.8866,30.8644,30.8718,63000.0
2014-11-20 12:30:00,41.81,41.84,41.8,41.8,71100.0,30.8718,30.894,30.8644,30.8644,71100.0
2014-11-20 12:40:00,41.81,41.81,41.75,41.77,146400.0,30.8718,30.8718,30.8275,30.8423,146400.0
2014-11-20 12:50:00,41.77,41.8,41.76,41.78,71100.0,30.8423,30.8644,30.8349,30.8497,71100.0
2014-11-20 13:00:00,41.79,41.8,41.77,41.8,93700.0,30.857,30.8644,30.8423,30.8644,93700.0
2014-11-20 13:10:00,41.8,41.8,41.75,41.76,162400.0,30.8644,30.8644,30.8275,30.8349,162400.0
2014-11-20 13:20:00,41.77,41.79,41.75,41.78,169600.0,30.8423,30.857,30.8275,30.8497,169600.0
2014-11-20 13:30:00,41.79,41.83,41.78,41.83,79700.0,30.857,30.8866,30.8497,30.8866,79700.0
2014-11-20 13:40:00,41.83,41.85,41.77,41.84,245500.0,30.8866,30.9013,30.8423,30.894,245500.0
2014-11-20 13:50:00,41.83,41.84,41.81,41.81,102800.0,30.8866,30.894,30.8718,30.8718,102800.0
2014-11-20 14:00:00,41.82,41.85,41.81,41.83,128600.0,30.8792,30.9013,30.8718,30.8866,128600.0
2014-11-20 14:10:00,41.84,41.86,41.82,41.85,247200.0,30.894,30.9087,30.8792,30.9013,247200.0
2014-11-20 14:20:00,41.85,41.89,41.85,41.89,67900.0,30.9013,30.9309,30.9013,30.9309,67900.0
2014-11-20 14:30:00,41.89,41.9,41.85,41.87,105200.0,30.9309,30.9383,30.9013,30.9161,105200.0
2014-11-20 14:40:00,41.86,41.88,41.85,41.85,113000.0,30.9087,30.9235,30.9013,30.9013,113000.0
2014-11-20 14:50:00,41.86,41.86,41.84,41.84,60700.0,30.9087,30.9087,30.894,30.894,60700.0
2014-11-20 15:00:00,41.84,41.84,41.81,41.83,80000.0,30.894,30.894,30.8718,30.8866,80000.0
2014-11-20 15:10:00,41.82,41.84,41.82,41.83,139300.0,30.8792,30.894,30.8792,30.8866,139300.0
2014-11-20 15:20:00,41.84,41.84,41.82,41.83,124300.0,30.894,30.894,30.8792,30.8866,124300.0
2014-11-20 15:30:00,41.83,41.87,41.83,41.86,90900.0,30.8866,30.9161,30.8866,30.9087,90900.0
2014-11-20 15:40:00,41.85,41.86,41.84,41.84,87800.0,30.9013,30.9087,30.894,30.894,87800.0
2014-11-20 15:50:00,41.84,41.85,41.82,41.83,278200.0,30.894,30.9013,30.8792,30.8866,278200.0
2014-11-21 09:30:00,42.82,42.9,42.8,42.88,1840800.0,31.6176,31.6766,31.6028,31.6619,1840800.0
2014-11-21 09:40:00,42.88,42.93,42.87,42.91,962400.0,31.6619,31.6988,31.6545,31.684,962400.0
2014-11-21 09:50:00,42.92,42.99,42.91,42.98,754400.0,31.6914,31.7431,31.684,31.7357,754400.0
2014-11-21 10:00:00,42.98,43.01,42.97,42.98,747000.0,31.7357,31.7579,31.7283,31.7357,747000.0
2014-11-21 10:10:00,42.99,43.0,42.97,42.98,377000.0,31.7431,31.7505,31.7283,31.7357,377000.0
2014-11-21 10:20:00,42.98,43.02,42.98,42.99,912100.0,31.7357,31.7652,31.7357,31.7431,912100.0
2014-11-21 10:30:00,42.99,43.0,42.97,42.98,503700.0,31.7431,31.7505,31.7283,31.7357,503700.0
2014-11-21 10:40:00,42.98,42.98,42.94,42.95,442500.0,31.7357,31.7357,31.7062,31.7136,442500.0
2014-11-21 10:50:00,42.94,42.95,42.9,42.91,327300.0,31.7062,31.7136,31.6766,31.684,327300.0
2014-11-21 11:00:00,42.9,42.91,42.85,42.86,358800.0,31.6766,31.684,31.6397,31.6471,358800.0
2014-11-21 11:10:00,42.86,42.89,42.84,42.88,490000.0,31.6471,31.6693,31.6323,31.6619,490000.0
2014-11-21 11:20:00,42.88,42.88,42.85,42.86,252100.0,31.6619,31.6619,31.6397,31.6471,252100.0
2014-11-21 11:30:00,42.87,42.88,42.83,42.83,442100.0,31.6545,31.6619,31.625,31.625,442100.0
2014-11-21 11:40:00,42.84,42.84,42.78,42.78,573100.0,31.6323,31.6323,31.588,31.588,573100.0
2014-11-21 11:50:00,42.79,42.8,42.75,42.8,236600.0,31.5954,31.6028,31.5659,31.6028,236600.0
2014-11-21 12:00:00,42.79,42.8,42.77,42.79,324400.0,31.5954,31.6028,31.5806,31.5954,324400.0
2014-11-21 12:10:00,42.79,42.79,42.74,42.75,263400.0,31.5954,31.5954,31.5585,31.5659,263400.0
2014-11-21 12:20:00,42.75,42.76,42.73,42.74,130500.0,31.5659,31.5733,31.5511,31.5585,130500.0
2014-11-21 12:30:00,42.74,42.77,42.72,42.77,163100.0,31.5585,31.5806,31.5437,31.5806,163100.0
2014-11-21 12:40:00,42.77,42.81,42.75,42.81,105500.0,31.5806,31.6102,31.5659,31.6102,105500.0
2014-11-21 12:50:00,42.81,42.88,42.75,42.79,259800.0,31.6102,31.6619,31.5659,31.5954,259800.0
2014-11-21 13:00:00,42.8,42.85,42.78,42.85,154700.0,31.6028,31.6397,31.588,31.6397,154700.0
2014-11-21 13:10:00,42.85,42.87,42.81,42.81,148400.0,31.6397,31.6545,31.6102,31.6102,148400.0
2014-11-21 13:20:00,42.81,42.87,42.81,42.85,223900.0,31.6102,31.6545,31.6102,31.6397,223900.0
2014-11-21 13:30:00,42.86,42.94,42.84,42.91,613300.0,31.6471,31.7062,31.6323,31.684,613300.0
2014-11-21 13:40:00,42.92,42.96,42.91,42.95,221900.0,31.6914,31.7209,31.684,31.7136,221900.0
2014-11-21 13:50:00,42.95,43.0,42.95,42.98,351500.0,31.7136,31.7505,31.7136,31.7357,351500.0
2014-11-21 14:00:00,42.98,43.01,42.97,43.0,181600.0,31.7357,31.7579,31.7283,31.7505,181600.0
2014-11-21 14:10:00,43.0,43.03,42.99,43.02,189000.0,31.7505,31.7726,31.7431,31.7652,189000.0
2014-11-21 14:20:00,43.02,43.03,42.99,43.02,247600.0,31.7652,31.7726,31.7431,31.7652,247600.0
2014-11-21 14:30:00,43.01,43.04,43.0,43.02,327800.0,31.7579,31.78,31.7505,31.7652,327800.0
2014-11-21 14:40:00,43.02,43.07,43.02,43.07,127300.0,31.7652,31.8022,31.7652,31.8022,127300.0
2014-11-21 14:50:00,43.07,43.09,43.05,43.07,199900.0,31.8022,31.8169,31.7874,31.8022,199900.0
2014-11-21 15:00:00,43.07,43.11,43.07,43.11,458400.0,31.8022,31.8317,31.8022,31.8317,458400.0
2014-11-21 15:10:00,43.11,43.13,43.1,43.12,206200.0,31.8317,31.8465,31.8243,31.8391,206200.0
2014-11-21 15:20:00,43.12,43.12,43.09,43.11,211700.0,31.8391,31.8391,31.8169,31.8317,211700.0
2014-11-21 15:30:00,43.11,43.13,43.1,43.11,443100.0,31.8317,31.8465,31.8243,31.8317,443100.0
2014-11-21 15:40:00,43.11,43.12,43.06,43.07,538200.0,31.8317,31.8391,31.7948,31.8022,538200.0
2014-11-21 15:50:00,43.07,43.13,43.06,43.11,1632000.0,31.8022,31.8465,31.7948,31.8317,1632000.0
2014-11-24 09:30:00,42.92,42.95,42.82,42.84,449400.0,31.6914,31.7136,31.6176,31.6323,449400.0
2014-11-24 09:40:00,42.84,42.86,42.78,42.82,430900.0,31.6323,31.6471,31.588,31.6176,430900.0
2014-11-24 09:50:00,42.82,42.84,42.76,42.78,146400.0,31.6176,31.6323,31.5733,31.588,146400.0
2014-11-24 10:00:00,42.78,42.83,42.76,42.82,325500.0,31.588,31.625,31.5733,31.6176,325500.0
2014-11-24 10:10:00,42.82,42.86,42.79,42.86,213800.0,31.6176,31.6471,31.5954,31.6471,213800.0
2014-11-24 10:20:00,42.86,42.91,42.85,42.9,149900.0,31.6471,31.684,31.6397,31.6766,149900.0
2014-11-24 10:30:00,42.9,42.91,42.88,42.9,254100.0,31.6766,31.684,31.6619,31.6766,254100.0
2014-11-24 10:40:00,42.91,42.92,42.88,42.89,128300.0,31.684,31.6914,31.6619,31.6693,128300.0
2014-11-24 10:50:00,42.88,42.89,42.81,42.84,112600.0,31.6619,31.6693,31.6102,31.6323,112600.0
2014-11-24 11:00:00,42.84,42.86,42.81,42.81,193100.0,31.6323,31.6471,31.6102,31.6102,193100.0
2014-11-24 11:10:00,42.82,42.85,42.81,42.83,122500.0,31.6176,31.6397,31.6102,31.625,122500.0
2014-11-24 11:20:00,42.83,42.83,42.78,42.8,189400.0,31.625,31.625,31.588,31.6028,189400.0
2014-11-24 11:30:00,42.8,42.84,42.78,42.8,163700.0,31.6028,31.6323,31.588,31.6028,163700.0
2014-11-24 11:40:00,42.8,42.81,42.78,42.78,53600.0,31.6028,31.6102,31.588,31.588,53600.0
2014-11-24 11:50:00,42.79,42.79,42.75,42.76,280500.0,31.5954,31.5954,31.5659,31.5733,280500.0
2014-11-24 12:00:00,42.77,42.79,42.76,42.78,57400.0,31.5806,31.5954,31.5733,31.588,57400.0
2014-11-24 12:10:00,42.78,42.79,42.75,42.78,118800.0,31.588,31.5954,31.5659,31.588,118800.0
2014-11-24 12:20:00,42.77,42.8,42.77,42.79,178300.0,31.5806,31.6028,31.5806,31.5954,178300.0
2014-11-24 12:30:00,42.79,42.79,42.74,42.75,149300.0,31.5954,31.5954,31.5585,31.5659,149300.0
2014-11-24 12:40:00,42.75,42.77,42.74,42.76,153700.0,31.5659,31.5806,31.5585,31.5733,153700.0
2014-11-24 12:50:00,42.76,42.78,42.74,42.76,159300.0,31.5733,31.588,31.5585,31.5733,159300.0
2014-11-24 13:00:00,42.76,42.78,42.75,42.78,86900.0,31.5733,31.588,31.5659,31.588,86900.0
2014-11-24 13:10:00,42.78,42.79,42.76,42.77,147400.0,31.588,31.5954,31.5733,31.5806,147400.0
2014-11-24 13:20:00,42.78,42.79,42.76,42.77,62500.0,31.588,31.5954,31.5733,31.5806,62500.0
2014-11-24 13:30:00,42.77,42.77,42.74,42.75,55500.0,31.5806,31.5806,31.5585,31.5659,55500.0
2014-11-24 13:40:00,42.75,42.76,42.73,42.75,99100.0,31.5659,31.5733,31.5511,31.5659,99100.0
2014-11-24 13:50:00,42.75,42.76,42.73,42.74,73700.0,31.5659,31.5733,31.5511,31.5585,73700.0
2014-11-24 14:00:00,42.74,42.78,42.74,42.77,102300.0,31.5585,31.588,31.5585,31.5806,102300.0
2014-11-24 14:10:00,42.77,42.78,42.76,42.77,114000.0,31.5806,31.588,31.5733,31.5806,114000.0
2014-11-24 14:20:00,42.76,42.78,42.76,42.77,50500.0,31.5733,31.588,31.5733,31.5806,50500.0
2014-11-24 14:30:00,42.77,42.78,42.76,42.77,110000.0,31.5806,31.588,31.5733,31.5806,110000.0
2014-11-24 14:40:00,42.76,42.78,42.76,42.77,69700.0,31.5733,31.588,31.5733,31.5806,69700.0
2014-11-24 14:50:00,42.77,42.78,42.74,42.76,168400.0,31.5806,31.588,31.5585,31.5733,168400.0
2014-11-24 15:00:00,42.77,42.77,42.75,42.77,177600.0,31.5806,31.5806,31.5659,31.5806,177600.0
2014-11-24 15:10:00,42.77,42.77,42.75,42.75,137900.0,31.5806,31.5806,31.5659,31.5659,137900.0
2014-11-24 15:20:00,42.75,42.77,42.75,42.77,66600.0,31.5659,31.5806,31.5659,31.5806,66600.0
2014-11-24 15:30:00,42.76,42.78,42.75,42.77,172600.0,31.5733,31.588,31.5659,31.5806,172600.0
2014-11-24 15:40:00,42.77,42.77,42.75,42.75,360400.0,31.5806,31.5806,31.5659,31.5659,360400.0
2014-11-24 15:50:00,42.76,42.78,42.75,42.76,371200.0,31.5733,31.588,31.5659,31.5733,371200.0
2014-11-25 09:30:00,42.82,42.85,42.75,42.8,396500.0,31.6176,31.6397,31.5659,31.6028,396500.0
2014-11-25 09:40:00,42.8,42.83,42.75,42.82,116900.0,31.6028,31.625,31.5659,31.6176,116900.0
2014-11-25 09:50:00,42.82,42.84,42.8,42.83,263600.0,31.6176,31.6323,31.6028,31.625,263600.0
2014-11-25 10:00:00,42.83,42.84,42.76,42.8,280700.0,31.625,31.6323,31.5733,31.6028,280700.0
2014-11-25 10:10:00,42.8,42.81,42.76,42.78,104100.0,31.6028,31.6102,31.5733,31.588,104100.0
2014-11-25 10:20:00,42.77,42.8,42.76,42.8,80600.0,31.5806,31.6028,31.5733,31.6028,80600.0
2014-11-25 10:30:00,42.8,42.81,42.75,42.75,91800.0,31.6028,31.6102,31.5659,31.5659,91800.0
2014-11-25 10:40:00,42.75,42.75,42.66,42.66,209500.0,31.5659,31.5659,31.4994,31.4994,209500.0
2014-11-25 10:50:00,42.67,42.68,42.63,42.64,106700.0,31.5068,31.5142,31.4773,31.4847,106700.0
2014-11-25 11:00:00,42.63,42.66,42.62,42.63,70300.0,31.4773,31.4994,31.4699,31.4773,70300.0
2014-11-25 11:10:00,42.64,42.64,42.59,42.59,93400.0,31.4847,31.4847,31.4477,31.4477,93400.0
2014-11-25 11:20:00,42.6,42.6,42.53,42.55,107700.0,31.4551,31.4551,31.4034,31.4182,107700.0
2014-11-25 11:30:00,42.55,42.6,42.54,42.58,144300.0,31.4182,31.4551,31.4108,31.4404,144300.0
2014-11-25 11:40:00,42.59,42.61,42.57,42.59,38200.0,31.4477,31.4625,31.433,31.4477,38200.0
2014-11-25 11:50:00,42.59,42.6,42.56,42.59,148800.0,31.4477,31.4551,31.4256,31.4477,148800.0
2014-11-25 12:00:00,42.6,42.62,42.59,42.59,78300.0,31.4551,31.4699,31.4477,31.4477,78300.0
2014-11-25 12:10:00,42.6,42.62,42.58,42.6,61300.0,31.4551,31.4699,31.4404,31.4551,61300.0
2014-11-25 12:20:00,42.61,42.63,42.59,42.63,47100.0,31.4625,31.4773,31.4477,31.4773,47100.0
2014-11-25 12:30:00,42.62,42.66,42.62,42.65,58200.0,31.4699,31.4994,31.4699,31.492,58200.0
2014-11-25 12:40:00,42.65,42.7,42.64,42.65,127100.0,31.492,31.529,31.4847,31.492,127100.0
2014-11-25 12:50:00,42.65,42.65,42.55,42.56,105500.0,31.492,31.492,31.4182,31.4256,105500.0
2014-11-25 13:00:00,42.56,42.57,42.54,42.55,51500.0,31.4256,31.433,31.4108,31.4182,51500.0
2014-11-25 13:10:00,42.55,42.57,42.53,42.56,31300.0,31.4182,31.433,31.4034,31.4256,31300.0
2014-11-25 13:20:00,42.56,42.61,42.56,42.59,60000.0,31.4256,31.4625,31.4256,31.4477,60000.0
2014-11-25 13:30:00,42.59,42.62,42.58,42.61,49800.0,31.4477,31.4699,31.4404,31.4625,49800.0
2014-11-25 13:40:00,42.61,42.61,42.59,42.6,34300.0,31.4625,31.4625,31.4477,31.4551,34300.0
2014-11-25 13:50:00,42.61,42.62,42.6,42.62,54300.0,31.4625,31.4699,31.4551,31.4699,54300.0
2014-11-25 14:00:00,42.61,42.62,42.59,42.62,110700.0,31.4625,31.4699,31.4477,31.4699,110700.0
2014-11-25 14:10:00,42.62,42.66,42.61,42.62,236700.0,31.4699,31.4994,31.4625,31.4699,236700.0
2014-11-25 14:20:00,42.63,42.65,42.61,42.62,45700.0,31.4773,31.492,31.4625,31.4699,45700.0
2014-11-25 14:30:00,42.61,42.63,42.59,42.6,101700.0,31.4625,31.4773,31.4477,31.4551,101700.0
2014-11-25 14:40:00,42.6,42.61,42.55,42.57,106300.0,31.4551,31.4625,31.4182,31.433,106300.0
2014-11-25 14:50:00,42.57,42.58,42.55,42.55,77700.0,31.433,31.4404,31.4182,31.4182,77700.0
2014-11-25 15:00:00,42.55,42.58,42.54,42.55,113600.0,31.4182,31.4404,31.4108,31.4182,113600.0
2014-11-25 15:10:00,42.55,42.58,42.54,42.55,108200.0,31.4182,31.4404,31.4108,31.4182,108200.0
2014-11-25 15:20:00,42.56,42.56,42.53,42.54,69700.0,31.4256,31.4256,31.4034,31.4108,69700.0
2014-11-25 15:30:00,42.54,42.54,42.5,42.51,134500.0,31.4108,31.4108,31.3813,31.3887,134500.0
2014-11-25 15:40:00,42.51,42.51,42.49,42.49,134000.0,31.3887,31.3887,31.3739,31.3739,134000.0
2014-11-25 15:50:00,42.5,42.52,42.46,42.51,2442400.0,31.3813,31.3961,31.3518,31.3887,2442400.0
2014-11-26 09:30:00,42.83,42.87,42.79,42.82,738400.0,31.625,31.6545,31.5954,31.6176,738400.0
2014-11-26 09:40:00,42.81,42.83,42.79,42.83,241000.0,31.6102,31.625,31.5954,31.625,241000.0
2014-11-26 09:50:00,42.83,42.88,42.82,42.86,252000.0,31.625,31.6619,31.6176,31.6471,252000.0
2014-11-26 10:00:00,42.86,42.9,42.85,42.86,1821500.0,31.6471,31.6766,31.6397,31.6471,1821500.0
2014-11-26 10:10:00,42.86,42.88,42.83,42.85,1034800.0,31.6471,31.6619,31.625,31.6397,1034800.0
2014-11-26 10:20:00,42.86,42.93,42.85,42.93,205200.0,31.6471,31.6988,31.6397,31.6988,205200.0
2014-11-26 10:30:00,42.92,42.94,42.89,42.9,183000.0,31.6914,31.7062,31.6693,31.6766,183000.0
2014-11-26 10:40:00,42.89,42.92,42.88,42.9,116400.0,31.6693,31.6914,31.6619,31.6766,116400.0
2014-11-26 10:50:00,42.89,42.92,42.89,42.92,106600.0,31.6693,31.6914,31.6693,31.6914,106600.0
2014-11-26 11:00:00,42.92,42.93,42.9,42.91,156400.0,31.6914,31.6988,31.6766,31.684,156400.0
2014-11-26 11:10:00,42.91,42.94,42.9,42.91,145900.0,31.684,31.7062,31.6766,31.684,145900.0
2014-11-26 11:20:00,42.91,42.93,42.89,42.93,155100.0,31.684,31.6988,31.6693,31.6988,155100.0
2014-11-26 11:30:00,42.93,42.97,42.92,42.96,102000.0,31.6988,31.7283,31.6914,31.7209,102000.0
2014-11-26 11:40:00,42.96,42.97,42.96,42.97,129100.0,31.7209,31.7283,31.7209,31.7283,129100.0
2014-11-26 11:50:00,42.97,42.98,42.96,42.97,170500.0,31.7283,31.7357,31.7209,31.7283,170500.0
2014-11-26 12:00:00,42.98,43.0,42.96,42.98,95300.0,31.7357,31.7505,31.7209,31.7357,95300.0
2014-11-26 12:10:00,42.97,42.98,42.94,42.95,110500.0,31.7283,31.7357,31.7062,31.7136,110500.0
2014-11-26 12:20:00,42.95,42.96,42.94,42.96,103300.0,31.7136,31.7209,31.7062,31.7209,103300.0
2014-11-26 12:30:00,42.95,42.96,42.94,42.95,123600.0,31.7136,31.7209,31.7062,31.7136,123600.0
2014-11-26 12:40:00,42.95,42.95,42.94,42.94,53600.0,31.7136,31.7136,31.7062,31.7062,53600.0
2014-11-26 12:50:00,42.94,42.95,42.93,42.94,91800.0,31.7062,31.7136,31.6988,31.7062,91800.0
2014-11-26 13:00:00,42.94,42.95,42.93,42.95,82000.0,31.7062,31.7136,31.6988,31.7136,82000.0
2014-11-26 13:10:00,42.94,42.95,42.91,42.93,72900.0,31.7062,31.7136,31.684,31.6988,72900.0
2014-11-26 13:20:00,42.93,42.93,42.9,42.92,74000.0,31.6988,31.6988,31.6766,31.6914,74000.0
2014-11-26 13:30:00,42.92,42.94,42.92,42.92,40700.0,31.6914,31.7062,31.6914,31.6914,40700.0
2014-11-26 13:40:00,42.92,42.93,42.91,42.93,61500.0,31.6914,31.6988,31.684,31.6988,61500.0
2014-11-26 13:50:00,42.93,42.93,42.9,42.91,67600.0,31.6988,31.6988,31.6766,31.684,67600.0
2014-11-26 14:00:00,42.91,42.92,42.9,42.9,101900.0,31.684,31.6914,31.6766,31.6766,101900.0
2014-11-26 14:10:00,42.9,42.91,42.9,42.91,44100.0,31.6766,31.684,31.6766,31.684,44100.0
2014-11-26 14:20:00,42.91,42.92,42.9,42.9,58100.0,31.684,31.6914,31.6766,31.6766,58100.0
2014-11-26 14:30:00,42.91,42.93,42.9,42.93,96200.0,31.684,31.6988,31.6766,31.6988,96200.0
2014-11-26 14:40:00,42.93,42.95,42.92,42.95,1330800.0,31.6988,31.7136,31.6914,31.7136,1330800.0
2014-11-26 14:50:00,42.95,42.96,42.94,42.94,116300.0,31.7136,31.7209,31.7062,31.7062,116300.0
2014-11-26 15:00:00,42.93,42.94,42.92,42.93,71300.0,31.6988,31.7062,31.6914,31.6988,71300.0
2014-11-26 15:10:00,42.93,42.96,42.92,42.95,61100.0,31.6988,31.7209,31.6914,31.7136,61100.0
2014-11-26 15:20:00,42.95,42.96,42.91,42.91,158300.0,31.7136,31.7209,31.684,31.684,158300.0
2014-11-26 15:30:00,42.91,42.93,42.91,42.93,90400.0,31.684,31.6988,31.684,31.6988,90400.0
2014-11-26 15:40:00,42.92,42.94,42.92,42.93,466200.0,31.6914,31.7062,31.6914,31.6988,466200.0
2014-11-26 15:50:00,42.92,42.94,42.91,42.93,371800.0,31.6914,31.7062,31.684,31.6988,371800.0
2014-11-28 09:30:00,42.5,42.5,42.32,42.33,742900.0,31.3813,31.3813,31.2484,31.2558,742900.0
2014-11-28 09:40:00,42.34,42.34,42.25,42.27,600500.0,31.2631,31.2631,31.1967,31.2115,600500.0
2014-11-28 09:50:00,42.27,42.34,42.26,42.33,588900.0,31.2115,31.2631,31.2041,31.2558,588900.0
2014-11-28 10:00:00,42.32,42.35,42.31,42.33,320600.0,31.2484,31.2705,31.241,31.2558,320600.0
2014-11-28 10:10:00,42.32,42.33,42.28,42.28,378500.0,31.2484,31.2558,31.2188,31.2188,378500.0
2014-11-28 10:20:00,42.28,42.29,42.24,42.27,288700.0,31.2188,31.2262,31.1893,31.2115,288700.0
2014-11-28 10:30:00,42.28,42.29,42.26,42.26,156700.0,31.2188,31.2262,31.2041,31.2041,156700.0
2014-11-28 10:40:00,42.27,42.29,42.26,42.28,84400.0,31.2115,31.2262,31.2041,31.2188,84400.0
2014-11-28 10:50:00,42.29,42.29,42.27,42.28,70200.0,31.2262,31.2262,31.2115,31.2188,70200.0
2014-11-28 11:00:00,42.29,42.29,42.27,42.29,153500.0,31.2262,31.2262,31.2115,31.2262,153500.0
2014-11-28 11:10:00,42.29,42.29,42.27,42.27,85500.0,31.2262,31.2262,31.2115,31.2115,85500.0
2014-11-28 11:20:00,42.27,42.28,42.26,42.27,436300.0,31.2115,31.2188,31.2041,31.2115,436300.0
2014-11-28 11:30:00,42.27,42.28,42.26,42.27,238600.0,31.2115,31.2188,31.2041,31.2115,238600.0
2014-11-28 11:40:00,42.26,42.27,42.25,42.26,148300.0,31.2041,31.2115,31.1967,31.2041,148300.0
2014-11-28 11:50:00,42.25,42.26,42.22,42.23,309200.0,31.1967,31.2041,31.1745,31.1819,309200.0
2014-11-28 12:00:00,42.23,42.24,42.19,42.2,303600.0,31.1819,31.1893,31.1524,31.1598,303600.0
2014-11-28 12:10:00,42.2,42.22,42.19,42.22,150800.0,31.1598,31.1745,31.1524,31.1745,150800.0
2014-11-28 12:20:00,42.21,42.23,42.17,42.17,199200.0,31.1672,31.1819,31.1376,31.1376,199200.0
2014-11-28 12:30:00,42.17,42.18,42.15,42.16,513200.0,31.1376,31.145,31.1229,31.1302,513200.0
2014-11-28 12:40:00,42.16,42.17,42.14,42.15,376100.0,31.1302,31.1376,31.1155,31.1229,376100.0
2014-11-28 12:50:00,42.15,42.18,42.12,42.16,1547200.0,31.1229,31.145,31.1007,31.1302,1547200.0
2014-12-01 09:30:00,41.71,41.71,41.56,41.59,760100.0,30.798,30.798,30.6872,30.7094,760100.0
2014-12-01 09:40:00,41.59,41.6,41.49,41.49,609500.0,30.7094,30.7167,30.6355,30.6355,609500.0
2014-12-01 09:50:00,41.49,41.49,41.42,41.44,647500.0,30.6355,30.6355,30.5838,30.5986,647500.0
2014-12-01 10:00:00,41.45,41.49,41.44,41.47,520100.0,30.606,30.6355,30.5986,30.6208,520100.0
2014-12-01 10:10:00,41.47,41.54,41.46,41.51,466100.0,30.6208,30.6724,30.6134,30.6503,466100.0
2014-12-01 10:20:00,41.5,41.54,41.5,41.52,469500.0,30.6429,30.6724,30.6429,30.6577,469500.0
2014-12-01 10:30:00,41.52,41.53,41.46,41.47,446800.0,30.6577,30.6651,30.6134,30.6208,446800.0
2014-12-01 10:40:00,41.47,41.47,41.41,41.43,394400.0,30.6208,30.6208,30.5764,30.5912,394400.0
2014-12-01 10:50:00,41.42,41.42,41.35,41.36,338100.0,30.5838,30.5838,30.5321,30.5395,338100.0
2014-12-01 11:00:00,41.36,41.38,41.34,41.35,379300.0,30.5395,30.5543,30.5248,30.5321,379300.0
2014-12-01 11:10:00,41.34,41.39,41.32,41.39,197900.0,30.5248,30.5617,30.51,30.5617,197900.0
2014-12-01 11:20:00,41.39,41.43,41.39,41.41,218000.0,30.5617,30.5912,30.5617,30.5764,218000.0
2014-12-01 11:30:00,41.42,41.45,41.41,41.42,386400.0,30.5838,30.606,30.5764,30.5838,386400.0
2014-12-01 11:40:00,41.42,41.47,41.42,41.45,220100.0,30.5838,30.6208,30.5838,30.606,220100.0
2014-12-01 11:50:00,41.46,41.46,41.42,41.43,389800.0,30.6134,30.6134,30.5838,30.5912,389800.0
2014-12-01 12:00:00,41.43,41.45,41.42,41.44,124100.0,30.5912,30.606,30.5838,30.5986,124100.0
2014-12-01 12:10:00,41.44,41.47,41.43,41.46,182300.0,30.5986,30.6208,30.5912,30.6134,182300.0
2014-12-01 12:20:00,41.46,41.47,41.42,41.43,107000.0,30.6134,30.6208,30.5838,30.5912,107000.0
2014-12-01 12:30:00,41.42,41.45,41.42,41.43,193600.0,30.5838,30.606,30.5838,30.5912,193600.0
2014-12-01 12:40:00,41.42,41.45,41.41,41.45,503600.0,30.5838,30.606,30.5764,30.606,503600.0
2014-12-01 12:50:00,41.45,41.54,41.44,41.52,130800.0,30.606,30.6724,30.5986,30.6577,130800.0
2014-12-01 13:00:00,41.52,41.55,41.5,41.55,154800.0,30.6577,30.6798,30.6429,30.6798,154800.0
2014-12-01 13:10:00,41.55,41.58,41.53,41.56,189200.0,30.6798,30.702,30.6651,30.6872,189200.0
2014-12-01 13:20:00,41.55,41.59,41.55,41.56,202000.0,30.6798,30.7094,30.6798,30.6872,202000.0
2014-12-01 13:30:00,41.56,41.58,41.52,41.53,143300.0,30.6872,30.702,30.6577,30.6651,143300.0
2014-12-01 13:40:00,41.53,41.54,41.48,41.49,166100.0,30.6651,30.6724,30.6281,30.6355,166100.0
2014-12-01 13:50:00,41.49,41.49,41.45,41.47,202300.0,30.6355,30.6355,30.606,30.6208,202300.0
2014-12-01 14:00:00,41.47,41.48,41.4,41.41,168900.0,30.6208,30.6281,30.5691,30.5764,168900.0
2014-12-01 14:10:00,41.41,41.43,41.39,41.42,358300.0,30.5764,30.5912,30.5617,30.5838,358300.0
2014-12-01 14:20:00,41.43,41.43,41.37,41.39,160500.0,30.5912,30.5912,30.5469,30.5617,160500.0
2014-12-01 14:30:00,41.39,41.42,41.37,41.41,1422600.0,30.5617,30.5838,30.5469,30.5764,1422600.0
2014-12-01 14:40:00,41.4,41.43,41.37,41.38,207100.0,30.5691,30.5912,30.5469,30.5543,207100.0
2014-12-01 14:50:00,41.38,41.41,41.37,41.41,216100.0,30.5543,30.5764,30.5469,30.5764,216100.0
2014-12-01 15:00:00,41.4,41.44,41.4,41.42,179100.0,30.5691,30.5986,30.5691,30.5838,179100.0
2014-12-01 15:10:00,41.43,41.47,41.42,41.47,222900.0,30.5912,30.6208,30.5838,30.6208,222900.0
2014-12-01 15:20:00,41.46,41.5,41.45,41.49,260900.0,30.6134,30.6429,30.606,30.6355,260900.0
2014-12-01 15:30:00,41.48,41.5,41.44,41.46,404500.0,30.6281,30.6429,30.5986,30.6134,404500.0
2014-12-01 15:40:00,41.45,41.46,41.42,41.43,442100.0,30.606,30.6134,30.5838,30.5912,442100.0
2014-12-01 15:50:00,41.43,41.45,41.38,41.4,1871100.0,30.5912,30.606,30.5543,30.5691,1871100.0
2014-12-02 09:30:00,41.53,41.57,41.5,41.54,596400.0,30.6651,30.6946,30.6429,30.6724,596400.0
2014-12-02 09:40:00,41.54,41.55,41.46,41.48,476100.0,30.6724,30.6798,30.6134,30.6281,476100.0
2014-12-02 09:50:00,41.48,41.52,41.46,41.5,189800.0,30.6281,30.6577,30.6134,30.6429,189800.0
2014-12-02 10:00:00,41.5,41.55,41.48,41.54,186100.0,30.6429,30.6798,30.6281,30.6724,186100.0
2014-12-02 10:10:00,41.54,41.56,41.49,41.5,207200.0,30.6724,30.6872,30.6355,30.6429,207200.0
2014-12-02 10:20:00,41.5,41.52,41.46,41.49,156900.0,30.6429,30.6577,30.6134,30.6355,156900.0
2014-12-02 10:30:00,41.49,41.51,41.45,41.46,367500.0,30.6355,30.6503,30.606,30.6134,367500.0
2014-12-02 10:40:00,41.45,41.48,41.44,41.47,151800.0,30.606,30.6281,30.5986,30.6208,151800.0
2014-12-02 10:50:00,41.46,41.54,41.44,41.52,408600.0,30.6134,30.6724,30.5986,30.6577,408600.0
2014-12-02 11:00:00,41.52,41.59,41.52,41.58,164600.0,30.6577,30.7094,30.6577,30.702,164600.0
2014-12-02 11:10:00,41.59,41.59,41.51,41.52,133300.0,30.7094,30.7094,30.6503,30.6577,133300.0
2014-12-02 11:20:00,41.53,41.53,41.46,41.5,289700.0,30.6651,30.6651,30.6134,30.6429,289700.0
2014-12-02 11:30:00,41.5,41.51,41.47,41.49,179100.0,30.6429,30.6503,30.6208,30.6355,179100.0
2014-12-02 11:40:00,41.49,41.51,41.47,41.5,121300.0,30.6355,30.6503,30.6208,30.6429,121300.0
2014-12-02 11:50:00,41.49,41.52,41.48,41.51,524200.0,30.6355,30.6577,30.6281,30.6503,524200.0
2014-12-02 12:00:00,41.51,41.52,41.48,41.49,173500.0,30.6503,30.6577,30.6281,30.6355,173500.0
2014-12-02 12:10:00,41.49,41.52,41.47,41.51,106100.0,30.6355,30.6577,30.6208,30.6503,106100.0
2014-12-02 12:20:00,41.51,41.51,41.48,41.49,91000.0,30.6503,30.6503,30.6281,30.6355,91000.0
2014-12-02 12:30:00,41.48,41.49,41.43,41.45,111800.0,30.6281,30.6355,30.5912,30.606,111800.0
2014-12-02 12:40:00,41.45,41.48,41.45,41.47,100100.0,30.606,30.6281,30.606,30.6208,100100.0
2014-12-02 12:50:00,41.47,41.49,41.45,41.48,70600.0,30.6208,30.6355,30.606,30.6281,70600.0
2014-12-02 13:00:00,41.49,41.5,41.46,41.46,151700.0,30.6355,30.6429,30.6134,30.6134,151700.0
2014-12-02 13:10:00,41.46,41.47,41.45,41.46,97800.0,30.6134,30.6208,30.606,30.6134,97800.0
2014-12-02 13:20:00,41.46,41.5,41.44,41.49,176800.0,30.6134,30.6429,30.5986,30.6355,176800.0
2014-12-02 13:30:00,41.49,41.49,41.41,41.41,171000.0,30.6355,30.6355,30.5764,30.5764,171000.0
2014-12-02 13:40:00,41.41,41.42,41.39,41.4,146500.0,30.5764,30.5838,30.5617,30.5691,146500.0
2014-12-02 13:50:00,41.4,41.41,41.37,41.37,105300.0,30.5691,30.5764,30.5469,30.5469,105300.0
2014-12-02 14:00:00,41.37,41.4,41.37,41.38,118100.0,30.5469,30.5691,30.5469,30.5543,118100.0
2014-12-02 14:10:00,41.38,41.4,41.37,41.4,128100.0,30.5543,30.5691,30.5469,30.5691,128100.0
2014-12-02 14:20:00,41.4,41.4,41.38,41.39,215400.0,30.5691,30.5691,30.5543,30.5617,215400.0
2014-12-02 14:30:00,41.39,41.41,41.37,41.39,204000.0,30.5617,30.5764,30.5469,30.5617,204000.0
2014-12-02 14:40:00,41.39,41.42,41.38,41.42,412200.0,30.5617,30.5838,30.5543,30.5838,412200.0
2014-12-02 14:50:00,41.42,41.42,41.39,41.41,462300.0,30.5838,30.5838,30.5617,30.5764,462300.0
2014-12-02 15:00:00,41.41,41.43,41.4,41.42,158900.0,30.5764,30.5912,30.5691,30.5838,158900.0
2014-12-02 15:10:00,41.42,41.43,41.4,41.41,115100.0,30.5838,30.5912,30.5691,30.5764,115100.0
2014-12-02 15:20:00,41.41,41.41,41.39,41.39,168700.0,30.5764,30.5764,30.5617,30.5617,168700.0
2014-12-02 15:30:00,41.39,41.42,41.38,41.4,261200.0,30.5617,30.5838,30.5543,30.5691,261200.0
2014-12-02 15:40:00,41.39,41.43,41.38,41.41,379900.0,30.5617,30.5912,30.5543,30.5764,379900.0
2014-12-02 15:50:00,41.41,41.42,41.39,41.4,647100.0,30.5764,30.5838,30.5617,30.5691,647100.0
2014-12-03 09:30:00,41.54,41.56,41.49,41.55,525300.0,30.6724,30.6872,30.6355,30.6798,525300.0
2014-12-03 09:40:00,41.55,41.6,41.55,41.59,249700.0,30.6798,30.7167,30.6798,30.7094,249700.0
2014-12-03 09:50:00,41.59,41.62,41.59,41.62,253800.0,30.7094,30.7315,30.7094,30.7315,253800.0
2014-12-03 10:00:00,41.62,41.62,41.55,41.56,214500.0,30.7315,30.7315,30.6798,30.6872,214500.0
2014-12-03 10:10:00,41.55,41.6,41.54,41.58,254200.0,30.6798,30.7167,30.6724,30.702,254200.0
2014-12-03 10:20:00,41.59,41.65,41.57,41.63,228200.0,30.7094,30.7537,30.6946,30.7389,228200.0
2014-12-03 10:30:00,41.64,41.68,41.62,41.66,120500.0,30.7463,30.7758,30.7315,30.761,120500.0
2014-12-03 10:40:00,41.66,41.67,41.63,41.67,150300.0,30.761,30.7684,30.7389,30.7684,150300.0
2014-12-03 10:50:00,41.66,41.68,41.65,41.67,73500.0,30.761,30.7758,30.7537,30.7684,73500.0
2014-12-03 11:00:00,41.66,41.71,41.66,41.68,227100.0,30.761,30.798,30.761,30.7758,227100.0
2014-12-03 11:10:00,41.67,41.69,41.61,41.62,113700.0,30.7684,30.7832,30.7241,30.7315,113700.0
2014-12-03 11:20:00,41.63,41.65,41.6,41.64,99900.0,30.7389,30.7537,30.7167,30.7463,99900.0
2014-12-03 11:30:00,41.65,41.65,41.59,41.6,117200.0,30.7537,30.7537,30.7094,30.7167,117200.0
2014-12-03 11:40:00,41.61,41.63,41.56,41.59,728900.0,30.7241,30.7389,30.6872,30.7094,728900.0
2014-12-03 11:50:00,41.59,41.61,41.57,41.59,106000.0,30.7094,30.7241,30.6946,30.7094,106000.0
2014-12-03 12:00:00,41.6,41.62,41.59,41.62,304100.0,30.7167,30.7315,30.7094,30.7315,304100.0
2014-12-03 12:10:00,41.62,41.63,41.6,41.62,191000.0,30.7315,30.7389,30.7167,30.7315,191000.0
2014-12-03 12:20:00,41.61,41.64,41.6,41.63,157100.0,30.7241,30.7463,30.7167,30.7389,157100.0
2014-12-03 12:30:00,41.63,41.64,41.62,41.63,47300.0,30.7389,30.7463,30.7315,30.7389,47300.0
2014-12-03 12:40:00,41.62,41.67,41.62,41.65,79400.0,30.7315,30.7684,30.7315,30.7537,79400.0
2014-12-03 12:50:00,41.65,41.67,41.64,41.66,52600.0,30.7537,30.7684,30.7463,30.761,52600.0
2014-12-03 13:00:00,41.67,41.67,41.64,41.65,59600.0,30.7684,30.7684,30.7463,30.7537,59600.0
2014-12-03 13:10:00,41.65,41.65,41.64,41.65,32600.0,30.7537,30.7537,30.7463,30.7537,32600.0
2014-12-03 13:20:00,41.64,41.66,41.64,41.65,127500.0,30.7463,30.761,30.7463,30.7537,127500.0
2014-12-03 13:30:00,41.66,41.67,41.64,41.67,119200.0,30.761,30.7684,30.7463,30.7684,119200.0
2014-12-03 13:40:00,41.67,41.67,41.64,41.66,210800.0,30.7684,30.7684,30.7463,30.761,210800.0
2014-12-03 13:50:00,41.65,41.66,41.62,41.63,125600.0,30.7537,30.761,30.7315,30.7389,125600.0
2014-12-03 14:00:00,41.64,41.64,41.62,41.63,108900.0,30.7463,30.7463,30.7315,30.7389,108900.0
2014-12-03 14:10:00,41.64,41.64,41.6,41.61,158600.0,30.7463,30.7463,30.7167,30.7241,158600.0
2014-12-03 14:20:00,41.61,41.63,41.59,41.59,176400.0,30.7241,30.7389,30.7094,30.7094,176400.0
2014-12-03 14:30:00,41.6,41.62,41.59,41.61,661400.0,30.7167,30.7315,30.7094,30.7241,661400.0
2014-12-03 14:40:00,41.6,41.62,41.57,41.57,672300.0,30.7167,30.7315,30.6946,30.6946,672300.0
2014-12-03 14:50:00,41.58,41.59,41.56,41.56,234100.0,30.702,30.7094,30.6872,30.6872,234100.0
2014-12-03 15:00:00,41.57,41.61,41.56,41.6,536800.0,30.6946,30.7241,30.6872,30.7167,536800.0
2014-12-03 15:10:00,41.6,41.63,41.6,41.62,367000.0,30.7167,30.7389,30.7167,30.7315,367000.0
2014-12-03 15:20:00,41.62,41.63,41.59,41.6,1030200.0,30.7315,30.7389,30.7094,30.7167,1030200.0
2014-12-03 15:30:00,41.6,41.66,41.6,41.64,723200.0,30.7167,30.761,30.7167,30.7463,723200.0
2014-12-03 15:40:00,41.64,41.64,41.6,41.61,514500.0,30.7463,30.7463,30.7167,30.7241,514500.0
2014-12-03 15:50:00,41.62,41.62,41.57,41.58,542400.0,30.7315,30.7315,30.6946,30.702,542400.0
2014-12-04 09:30:00,41.7,41.72,41.64,41.64,814900.0,30.7906,30.8053,30.7463,30.7463,814900.0
2014-12-04 09:40:00,41.65,41.66,41.62,41.62,254600.0,30.7537,30.761,30.7315,30.7315,254600.0
2014-12-04 09:50:00,41.63,41.66,41.61,41.61,174500.0,30.7389,30.761,30.7241,30.7241,174500.0
2014-12-04 10:00:00,41.62,41.66,41.6,41.62,170100.0,30.7315,30.761,30.7167,30.7315,170100.0
2014-12-04 10:10:00,41.62,41.64,41.6,41.61,109400.0,30.7315,30.7463,30.7167,30.7241,109400.0
2014-12-04 10:20:00,41.6,41.62,41.57,41.57,118900.0,30.7167,30.7315,30.6946,30.6946,118900.0
2014-12-04 10:30:00,41.57,41.58,41.53,41.55,147200.0,30.6946,30.702,30.6651,30.6798,147200.0
2014-12-04 10:40:00,41.56,41.56,41.49,41.5,111200.0,30.6872,30.6872,30.6355,30.6429,111200.0
2014-12-04 10:50:00,41.51,41.52,41.48,41.52,117800.0,30.6503,30.6577,30.6281,30.6577,117800.0
2014-12-04 11:00:00,41.51,41.52,41.48,41.5,568400.0,30.6503,30.6577,30.6281,30.6429,568400.0
2014-12-04 11:10:00,41.5,41.53,41.49,41.52,174400.0,30.6429,30.6651,30.6355,30.6577,174400.0
2014-12-04 11:20:00,41.52,41.55,41.52,41.52,105500.0,30.6577,30.6798,30.6577,30.6577,105500.0
2014-12-04 11:30:00,41.53,41.58,41.49,41.56,166900.0,30.6651,30.702,30.6355,30.6872,166900.0
2014-12-04 11:40:00,41.56,41.6,41.55,41.59,59700.0,30.6872,30.7167,30.6798,30.7094,59700.0
2014-12-04 11:50:00,41.6,41.63,41.58,41.62,120300.0,30.7167,30.7389,30.702,30.7315,120300.0
2014-12-04 12:00:00,41.62,41.64,41.61,41.64,85200.0,30.7315,30.7463,30.7241,30.7463,85200.0
2014-12-04 12:10:00,41.64,41.65,41.6,41.6,193600.0,30.7463,30.7537,30.7167,30.7167,193600.0
2014-12-04 12:20:00,41.61,41.62,41.59,41.6,91300.0,30.7241,30.7315,30.7094,30.7167,91300.0
2014-12-04 12:30:00,41.61,41.69,41.59,41.67,233200.0,30.7241,30.7832,30.7094,30.7684,233200.0
2014-12-04 12:40:00,41.67,41.71,41.63,41.64,118300.0,30.7684,30.798,30.7389,30.7463,118300.0
2014-12-04 12:50:00,41.63,41.65,41.61,41.64,88200.0,30.7389,30.7537,30.7241,30.7463,88200.0
2014-12-04 13:00:00,41.64,41.67,41.63,41.65,143700.0,30.7463,30.7684,30.7389,30.7537,143700.0
2014-12-04 13:10:00,41.65,41.65,41.63,41.64,90400.0,30.7537,30.7537,30.7389,30.7463,90400.0
2014-12-04 13:20:00,41.64,41.65,41.62,41.65,72300.0,30.7463,30.7537,30.7315,30.7537,72300.0
2014-12-04 13:30:00,41.65,41.65,41.61,41.61,152100.0,30.7537,30.7537,30.7241,30.7241,152100.0
2014-12-04 13:40:00,41.62,41.65,41.62,41.63,47900.0,30.7315,30.7537,30.7315,30.7389,47900.0
2014-12-04 13:50:00,41.64,41.65,41.6,41.62,175100.0,30.7463,30.7537,30.7167,30.7315,175100.0
2014-12-04 14:00:00,41.62,41.64,41.6,41.62,93700.0,30.7315,30.7463,30.7167,30.7315,93700.0
2014-12-04 14:10:00,41.63,41.64,41.62,41.62,60600.0,30.7389,30.7463,30.7315,30.7315,60600.0
2014-12-04 14:20:00,41.63,41.65,41.62,41.63,83500.0,30.7389,30.7537,30.7315,30.7389,83500.0
2014-12-04 14:30:00,41.62,41.63,41.6,41.62,185600.0,30.7315,30.7389,30.7167,30.7315,185600.0
2014-12-04 14:40:00,41.62,41.63,41.6,41.62,236100.0,30.7315,30.7389,30.7167,30.7315,236100.0
2014-12-04 14:50:00,41.62,41.64,41.62,41.63,87800.0,30.7315,30.7463,30.7315,30.7389,87800.0
2014-12-04 15:00:00,41.64,41.66,41.63,41.64,110700.0,30.7463,30.761,30.7389,30.7463,110700.0
2014-12-04 15:10:00,41.65,41.65,41.59,41.59,149100.0,30.7537,30.7537,30.7094,30.7094,149100.0
2014-12-04 15:20:00,41.59,41.6,41.54,41.56,180700.0,30.7094,30.7167,30.6724,30.6872,180700.0
2014-12-04 15:30:00,41.55,41.58,41.54,41.55,365300.0,30.6798,30.702,30.6724,30.6798,365300.0
2014-12-04 15:40:00,41.55,41.58,41.55,41.58,186200.0,30.6798,30.702,30.6798,30.702,186200.0
2014-12-04 15:50:00,41.57,41.58,41.54,41.55,1071700.0,30.6946,30.702,30.6724,30.6798,1071700.0
2014-12-05 09:30:00,41.39,41.43,41.33,41.34,516000.0,30.5617,30.5912,30.5174,30.5248,516000.0
2014-12-05 09:40:00,41.33,41.34,41.27,41.3,399300.0,30.5174,30.5248,30.4731,30.4952,399300.0
2014-12-05 09:50:00,41.3,41.31,41.27,41.28,335100.0,30.4952,30.5026,30.4731,30.4805,335100.0
2014-12-05 10:00:00,41.29,41.34,41.28,41.3,542700.0,30.4878,30.5248,30.4805,30.4952,542700.0
2014-12-05 10:10:00,41.3,41.36,41.29,41.35,1502700.0,30.4952,30.5395,30.4878,30.5321,1502700.0
2014-12-05 10:20:00,41.35,41.36,41.32,41.34,586900.0,30.5321,30.5395,30.51,30.5248,586900.0
2014-12-05 10:30:00,41.35,41.37,41.33,41.34,192800.0,30.5321,30.5469,30.5174,30.5248,192800.0
2014-12-05 10:40:00,41.34,41.37,41.34,41.35,165000.0,30.5248,30.5469,30.5248,30.5321,165000.0
2014-12-05 10:50:00,41.35,41.37,41.34,41.36,106000.0,30.5321,30.5469,30.5248,30.5395,106000.0
2014-12-05 11:00:00,41.36,41.38,41.34,41.37,109400.0,30.5395,30.5543,30.5248,30.5469,109400.0
2014-12-05 11:10:00,41.36,41.4,41.36,41.39,111800.0,30.5395,30.5691,30.5395,30.5617,111800.0
2014-12-05 11:20:00,41.39,41.4,41.39,41.39,54600.0,30.5617,30.5691,30.5617,30.5617,54600.0
2014-12-05 11:30:00,41.39,41.44,41.38,41.44,204400.0,30.5617,30.5986,30.5543,30.5986,204400.0
2014-12-05 11:40:00,41.44,41.47,41.43,41.47,92400.0,30.5986,30.6208,30.5912,30.6208,92400.0
2014-12-05 11:50:00,41.47,41.53,41.47,41.51,147000.0,30.6208,30.6651,30.6208,30.6503,147000.0
2014-12-05 12:00:00,41.5,41.54,41.48,41.53,101700.0,30.6429,30.6724,30.6281,30.6651,101700.0
2014-12-05 12:10:00,41.54,41.55,41.49,41.55,636500.0,30.6724,30.6798,30.6355,30.6798,636500.0
2014-12-05 12:20:00,41.55,41.56,41.54,41.54,86400.0,30.6798,30.6872,30.6724,30.6724,86400.0
2014-12-05 12:30:00,41.55,41.58,41.54,41.58,88100.0,30.6798,30.702,30.6724,30.702,88100.0
2014-12-05 12:40:00,41.57,41.61,41.57,41.57,98700.0,30.6946,30.7241,30.6946,30.6946,98700.0
2014-12-05 12:50:00,41.58,41.58,41.54,41.56,289600.0,30.702,30.702,30.6724,30.6872,289600.0
2014-12-05 13:00:00,41.55,41.56,41.52,41.53,300500.0,30.6798,30.6872,30.6577,30.6651,300500.0
2014-12-05 13:10:00,41.53,41.56,41.51,41.54,75400.0,30.6651,30.6872,30.6503,30.6724,75400.0
2014-12-05 13:20:00,41.53,41.54,41.49,41.5,60800.0,30.6651,30.6724,30.6355,30.6429,60800.0
2014-12-05 13:30:00,41.5,41.53,41.49,41.52,55900.0,30.6429,30.6651,30.6355,30.6577,55900.0
2014-12-05 13:40:00,41.52,41.56,41.52,41.56,65300.0,30.6577,30.6872,30.6577,30.6872,65300.0
2014-12-05 13:50:00,41.55,41.56,41.53,41.55,47000.0,30.6798,30.6872,30.6651,30.6798,47000.0
2014-12-05 14:00:00,41.55,41.56,41.53,41.53,86700.0,30.6798,30.6872,30.6651,30.6651,86700.0
2014-12-05 14:10:00,41.53,41.56,41.53,41.55,84100.0,30.6651,30.6872,30.6651,30.6798,84100.0
2014-12-05 14:20:00,41.55,41.56,41.53,41.54,121200.0,30.6798,30.6872,30.6651,30.6724,121200.0
2014-12-05 14:30:00,41.55,41.55,41.51,41.53,67200.0,30.6798,30.6798,30.6503,30.6651,67200.0
2014-12-05 14:40:00,41.53,41.55,41.53,41.54,89200.0,30.6651,30.6798,30.6651,30.6724,89200.0
2014-12-05 14:50:00,41.54,41.55,41.51,41.53,162100.0,30.6724,30.6798,30.6503,30.6651,162100.0
2014-12-05 15:00:00,41.53,41.54,41.49,41.53,334400.0,30.6651,30.6724,30.6355,30.6651,334400.0
2014-12-05 15:10:00,41.53,41.55,41.52,41.54,162600.0,30.6651,30.6798,30.6577,30.6724,162600.0
2014-12-05 15:20:00,41.54,41.55,41.52,41.53,95400.0,30.6724,30.6798,30.6577,30.6651,95400.0
2014-12-05 15:30:00,41.53,41.53,41.5,41.52,187000.0,30.6651,30.6651,30.6429,30.6577,187000.0
2014-12-05 15:40:00,41.51,41.53,41.49,41.5,298800.0,30.6503,30.6651,30.6355,30.6429,298800.0
2014-12-05 15:50:00,41.5,41.54,41.5,41.52,484300.0,30.6429,30.6724,30.6429,30.6577,484300.0
2014-12-08 09:30:00,41.22,41.34,41.11,41.2,717800.0,30.4362,30.5248,30.3549,30.4214,717800.0
2014-12-08 09:40:00,41.2,41.2,41.15,41.15,344500.0,30.4214,30.4214,30.3845,30.3845,344500.0
2014-12-08 09:50:00,41.15,41.17,41.13,41.16,217500.0,30.3845,30.3992,30.3697,30.3919,217500.0
2014-12-08 10:00:00,41.16,41.18,41.15,41.16,133500.0,30.3919,30.4066,30.3845,30.3919,133500.0
2014-12-08 10:10:00,41.16,41.16,41.12,41.15,134800.0,30.3919,30.3919,30.3623,30.3845,134800.0
2014-12-08 10:20:00,41.15,41.17,41.13,41.15,93700.0,30.3845,30.3992,30.3697,30.3845,93700.0
2014-12-08 10:30:00,41.15,41.16,41.11,41.12,115100.0,30.3845,30.3919,30.3549,30.3623,115100.0
2014-12-08 10:40:00,41.11,41.12,41.08,41.08,291100.0,30.3549,30.3623,30.3328,30.3328,291100.0
2014-12-08 10:50:00,41.08,41.08,41.03,41.03,899800.0,30.3328,30.3328,30.2959,30.2959,899800.0
2014-12-08 11:00:00,41.03,41.04,41.01,41.02,229200.0,30.2959,30.3032,30.2811,30.2885,229200.0
2014-12-08 11:10:00,41.02,41.04,41.01,41.03,157700.0,30.2885,30.3032,30.2811,30.2959,157700.0
2014-12-08 11:20:00,41.03,41.04,41.01,41.02,129600.0,30.2959,30.3032,30.2811,30.2885,129600.0
2014-12-08 11:30:00,41.02,41.03,41.01,41.03,128400.0,30.2885,30.2959,30.2811,30.2959,128400.0
2014-12-08 11:40:00,41.03,41.04,40.97,40.97,229100.0,30.2959,30.3032,30.2516,30.2516,229100.0
2014-12-08 11:50:00,40.98,41.0,40.96,40.97,74500.0,30.2589,30.2737,30.2442,30.2516,74500.0
2014-12-08 12:00:00,40.98,41.03,40.97,41.01,83500.0,30.2589,30.2959,30.2516,30.2811,83500.0
2014-12-08 12:10:00,41.01,41.02,40.9,40.9,135400.0,30.2811,30.2885,30.1999,30.1999,135400.0
2014-12-08 12:20:00,40.9,40.93,40.87,40.89,164400.0,30.1999,30.222,30.1777,30.1925,164400.0
2014-12-08 12:30:00,40.89,40.92,40.87,40.9,114800.0,30.1925,30.2146,30.1777,30.1999,114800.0
2014-12-08 12:40:00,40.9,40.93,40.89,40.92,142100.0,30.1999,30.222,30.1925,30.2146,142100.0
2014-12-08 12:50:00,40.91,40.92,40.87,40.89,62000.0,30.2073,30.2146,30.1777,30.1925,62000.0
2014-12-08 13:00:00,40.89,40.91,40.88,40.88,108900.0,30.1925,30.2073,30.1851,30.1851,108900.0
2014-12-08 13:10:00,40.89,40.89,40.86,40.88,150000.0,30.1925,30.1925,30.1703,30.1851,150000.0
2014-12-08 13:20:00,40.88,40.89,40.82,40.83,116900.0,30.1851,30.1925,30.1408,30.1482,116900.0
2014-12-08 13:30:00,40.84,40.84,40.76,40.76,239300.0,30.1556,30.1556,30.0965,30.0965,239300.0
2014-12-08 13:40:00,40.76,40.81,40.75,40.8,165000.0,30.0965,30.1334,30.0891,30.126,165000.0
2014-12-08 13:50:00,40.8,40.83,40.79,40.81,168900.0,30.126,30.1482,30.1187,30.1334,168900.0
2014-12-08 14:00:00,40.81,40.87,40.78,40.86,248200.0,30.1334,30.1777,30.1113,30.1703,248200.0
2014-12-08 14:10:00,40.86,40.88,40.83,40.87,181100.0,30.1703,30.1851,30.1482,30.1777,181100.0
2014-12-08 14:20:00,40.87,40.88,40.85,40.87,104300.0,30.1777,30.1851,30.163,30.1777,104300.0
2014-12-08 14:30:00,40.87,40.89,40.86,40.88,130500.0,30.1777,30.1925,30.1703,30.1851,130500.0
2014-12-08 14:40:00,40.88,40.91,40.87,40.9,133300.0,30.1851,30.2073,30.1777,30.1999,133300.0
2014-12-08 14:50:00,40.9,40.92,40.89,40.9,137900.0,30.1999,30.2146,30.1925,30.1999,137900.0
2014-12-08 15:00:00,40.89,40.92,40.87,40.89,135900.0,30.1925,30.2146,30.1777,30.1925,135900.0
2014-12-08 15:10:00,40.89,40.91,40.86,40.87,113200.0,30.1925,30.2073,30.1703,30.1777,113200.0
2014-12-08 15:20:00,40.87,40.93,40.86,40.92,156800.0,30.1777,30.222,30.1703,30.2146,156800.0
2014-12-08 15:30:00,40.91,40.92,40.88,40.9,147800.0,30.2073,30.2146,30.1851,30.1999,147800.0
2014-12-08 15:40:00,40.9,40.9,40.85,40.85,165200.0,30.1999,30.1999,30.163,30.163,165200.0
2014-12-08 15:50:00,40.86,40.89,40.84,40.85,710400.0,30.1703,30.1925,30.1556,30.163,710400.0
2014-12-09 09:30:00,40.23,40.27,40.11,40.16,1134100.0,29.7052,29.7347,29.6166,29.6535,1134100.0
2014-12-09 09:40:00,40.16,40.21,40.15,40.18,311700.0,29.6535,29.6904,29.6461,29.6682,311700.0
2014-12-09 09:50:00,40.18,40.22,40.13,40.22,370700.0,29.6682,29.6978,29.6313,29.6978,370700.0
2014-12-09 10:00:00,40.22,40.24,40.2,40.23,365900.0,29.6978,29.7125,29.683,29.7052,365900.0
2014-12-09 10:10:00,40.23,40.26,40.2,40.2,471900.0,29.7052,29.7273,29.683,29.683,471900.0
2014-12-09 10:20:00,40.2,40.22,40.12,40.15,483000.0,29.683,29.6978,29.6239,29.6461,483000.0
2014-12-09 10:30:00,40.14,40.19,40.12,40.18,318900.0,29.6387,29.6756,29.6239,29.6682,318900.0
2014-12-09 10:40:00,40.18,40.23,40.16,40.22,272600.0,29.6682,29.7052,29.6535,29.6978,272600.0
2014-12-09 10:50:00,40.23,40.23,40.18,40.19,172500.0,29.7052,29.7052,29.6682,29.6756,172500.0
2014-12-09 11:00:00,40.19,40.2,40.17,40.17,145400.0,29.6756,29.683,29.6609,29.6609,145400.0
2014-12-09 11:10:00,40.18,40.22,40.16,40.21,170200.0,29.6682,29.6978,29.6535,29.6904,170200.0
2014-12-09 11:20:00,40.21,40.28,40.2,40.26,239100.0,29.6904,29.7421,29.683,29.7273,239100.0
2014-12-09 11:30:00,40.26,40.28,40.19,40.2,356600.0,29.7273,29.7421,29.6756,29.683,356600.0
2014-12-09 11:40:00,40.2,40.2,40.15,40.18,127700.0,29.683,29.683,29.6461,29.6682,127700.0
2014-12-09 11:50:00,40.18,40.22,40.17,40.21,121300.0,29.6682,29.6978,29.6609,29.6904,121300.0
2014-12-09 12:00:00,40.22,40.24,40.21,40.21,81700.0,29.6978,29.7125,29.6904,29.6904,81700.0
2014-12-09 12:10:00,40.22,40.22,40.14,40.15,86300.0,29.6978,29.6978,29.6387,29.6461,86300.0
2014-12-09 12:20:00,40.15,40.2,40.14,40.18,165300.0,29.6461,29.683,29.6387,29.6682,165300.0
2014-12-09 12:30:00,40.17,40.23,40.16,40.23,191800.0,29.6609,29.7052,29.6535,29.7052,191800.0
2014-12-09 12:40:00,40.23,40.26,40.22,40.24,116600.0,29.7052,29.7273,29.6978,29.7125,116600.0
2014-12-09 12:50:00,40.23,40.26,40.23,40.26,116700.0,29.7052,29.7273,29.7052,29.7273,116700.0
2014-12-09 13:00:00,40.26,40.26,40.23,40.24,167400.0,29.7273,29.7273,29.7052,29.7125,167400.0
2014-12-09 13:10:00,40.25,40.3,40.24,40.29,187800.0,29.7199,29.7568,29.7125,29.7495,187800.0
2014-12-09 13:20:00,40.29,40.31,40.28,40.3,149100.0,29.7495,29.7642,29.7421,29.7568,149100.0
2014-12-09 13:30:00,40.3,40.35,40.28,40.35,182300.0,29.7568,29.7938,29.7421,29.7938,182300.0
2014-12-09 13:40:00,40.34,40.35,40.31,40.33,118300.0,29.7864,29.7938,29.7642,29.779,118300.0
2014-12-09 13:50:00,40.32,40.33,40.28,40.3,88900.0,29.7716,29.779,29.7421,29.7568,88900.0
2014-12-09 14:00:00,40.3,40.35,40.29,40.33,259200.0,29.7568,29.7938,29.7495,29.779,259200.0
2014-12-09 14:10:00,40.34,40.36,40.32,40.33,426400.0,29.7864,29.8011,29.7716,29.779,426400.0
2014-12-09 14:20:00,40.32,40.37,40.32,40.37,143800.0,29.7716,29.8085,29.7716,29.8085,143800.0
2014-12-09 14:30:00,40.37,40.37,40.32,40.34,140900.0,29.8085,29.8085,29.7716,29.7864,140900.0
2014-12-09 14:40:00,40.35,40.36,40.34,40.35,201900.0,29.7938,29.8011,29.7864,29.7938,201900.0
2014-12-09 14:50:00,40.34,40.35,40.31,40.32,143000.0,29.7864,29.7938,29.7642,29.7716,143000.0
2014-12-09 15:00:00,40.33,40.37,40.33,40.34,266300.0,29.779,29.8085,29.779,29.7864,266300.0
2014-12-09 15:10:00,40.34,40.35,40.32,40.33,360500.0,29.7864,29.7938,29.7716,29.779,360500.0
2014-12-09 15:20:00,40.34,40.34,40.32,40.33,360600.0,29.7864,29.7864,29.7716,29.779,360600.0
2014-12-09 15:30:00,40.33,40.36,40.31,40.35,203300.0,29.779,29.8011,29.7642,29.7938,203300.0
2014-12-09 15:40:00,40.35,40.36,40.33,40.36,291200.0,29.7938,29.8011,29.779,29.8011,291200.0
2014-12-09 15:50:00,40.35,40.4,40.32,40.39,699400.0,29.7938,29.8307,29.7716,29.8233,699400.0
2014-12-10 09:30:00,40.34,40.38,40.25,40.29,590600.0,29.7864,29.8159,29.7199,29.7495,590600.0
2014-12-10 09:40:00,40.29,40.32,40.23,40.24,354800.0,29.7495,29.7716,29.7052,29.7125,354800.0
2014-12-10 09:50:00,40.24,40.27,40.21,40.24,163700.0,29.7125,29.7347,29.6904,29.7125,163700.0
2014-12-10 10:00:00,40.24,40.24,40.19,40.2,231000.0,29.7125,29.7125,29.6756,29.683,231000.0
2014-12-10 10:10:00,40.19,40.22,40.18,40.21,737000.0,29.6756,29.6978,29.6682,29.6904,737000.0
2014-12-10 10:20:00,40.2,40.21,40.16,40.18,336400.0,29.683,29.6904,29.6535,29.6682,336400.0
2014-12-10 10:30:00,40.17,40.17,40.03,40.05,531700.0,29.6609,29.6609,29.5575,29.5722,531700.0
2014-12-10 10:40:00,40.05,40.06,40.02,40.03,164300.0,29.5722,29.5796,29.5501,29.5575,164300.0
2014-12-10 10:50:00,40.04,40.08,40.02,40.07,1011600.0,29.5649,29.5944,29.5501,29.587,1011600.0
2014-12-10 11:00:00,40.07,40.09,40.06,40.08,339000.0,29.587,29.6018,29.5796,29.5944,339000.0
2014-12-10 11:10:00,40.08,40.11,40.05,40.06,487000.0,29.5944,29.6166,29.5722,29.5796,487000.0
2014-12-10 11:20:00,40.05,40.1,40.03,40.04,276500.0,29.5722,29.6092,29.5575,29.5649,276500.0
2014-12-10 11:30:00,40.03,40.06,40.02,40.06,241400.0,29.5575,29.5796,29.5501,29.5796,241400.0
2014-12-10 11:40:00,40.05,40.06,40.0,40.02,138500.0,29.5722,29.5796,29.5353,29.5501,138500.0
2014-12-10 11:50:00,40.02,40.07,40.02,40.05,171100.0,29.5501,29.587,29.5501,29.5722,171100.0
2014-12-10 12:00:00,40.05,40.06,39.99,40.01,763200.0,29.5722,29.5796,29.5279,29.5427,763200.0
2014-12-10 12:10:00,40.0,40.01,39.93,39.97,178200.0,29.5353,29.5427,29.4836,29.5132,178200.0
2014-12-10 12:20:00,39.97,39.98,39.94,39.96,89900.0,29.5132,29.5206,29.491,29.5058,89900.0
2014-12-10 12:30:00,39.97,40.0,39.94,39.97,158600.0,29.5132,29.5353,29.491,29.5132,158600.0
2014-12-10 12:40:00,39.97,39.99,39.91,39.96,4989500.0,29.5132,29.5279,29.4689,29.5058,4989500.0
2014-12-10 12:50:00,39.97,40.0,39.96,39.97,85200.0,29.5132,29.5353,29.5058,29.5132,85200.0
2014-12-10 13:00:00,39.97,40.01,39.96,40.0,161400.0,29.5132,29.5427,29.5058,29.5353,161400.0
2014-12-10 13:10:00,40.01,40.03,39.99,40.02,105300.0,29.5427,29.5575,29.5279,29.5501,105300.0
2014-12-10 13:20:00,40.02,40.04,40.0,40.02,240700.0,29.5501,29.5649,29.5353,29.5501,240700.0
2014-12-10 13:30:00,40.03,40.03,39.97,39.98,117700.0,29.5575,29.5575,29.5132,29.5206,117700.0
2014-12-10 13:40:00,39.98,39.99,39.91,39.91,143100.0,29.5206,29.5279,29.4689,29.4689,143100.0
2014-12-10 13:50:00,39.91,39.94,39.9,39.9,394100.0,29.4689,29.491,29.4615,29.4615,394100.0
2014-12-10 14:00:00,39.9,39.92,39.87,39.9,220400.0,29.4615,29.4763,29.4393,29.4615,220400.0
2014-12-10 14:10:00,39.9,39.92,39.87,39.92,361300.0,29.4615,29.4763,29.4393,29.4763,361300.0
2014-12-10 14:20:00,39.92,39.92,39.86,39.88,490100.0,29.4763,29.4763,29.432,29.4467,490100.0
2014-12-10 14:30:00,39.88,39.89,39.81,39.83,263200.0,29.4467,29.4541,29.395,29.4098,263200.0
2014-12-10 14:40:00,39.84,39.9,39.83,39.88,204000.0,29.4172,29.4615,29.4098,29.4467,204000.0
2014-12-10 14:50:00,39.88,39.88,39.8,39.81,257700.0,29.4467,29.4467,29.3877,29.395,257700.0
2014-12-10 15:00:00,39.8,39.85,39.77,39.84,314800.0,29.3877,29.4246,29.3655,29.4172,314800.0
2014-12-10 15:10:00,39.84,39.89,39.83,39.87,378300.0,29.4172,29.4541,29.4098,29.4393,378300.0
2014-12-10 15:20:00,39.87,39.9,39.86,39.88,257600.0,29.4393,29.4615,29.432,29.4467,257600.0
2014-12-10 15:30:00,39.89,39.92,39.85,39.87,398100.0,29.4541,29.4763,29.4246,29.4393,398100.0
2014-12-10 15:40:00,39.87,39.87,39.77,39.78,939700.0,29.4393,29.4393,29.3655,29.3729,939700.0
2014-12-10 15:50:00,39.78,39.83,39.77,39.79,996600.0,29.3729,29.4098,29.3655,29.3803,996600.0
2014-12-11 09:30:00,39.63,39.71,39.55,39.66,794800.0,29.2621,29.3212,29.2031,29.2843,794800.0
2014-12-11 09:40:00,39.66,39.73,39.65,39.71,777200.0,29.2843,29.336,29.2769,29.3212,777200.0
2014-12-11 09:50:00,39.71,39.75,39.69,39.73,312500.0,29.3212,29.3507,29.3064,29.336,312500.0
2014-12-11 10:00:00,39.73,39.74,39.68,39.71,389000.0,29.336,29.3433,29.299,29.3212,389000.0
2014-12-11 10:10:00,39.71,39.73,39.69,39.72,359200.0,29.3212,29.336,29.3064,29.3286,359200.0
2014-12-11 10:20:00,39.72,39.75,39.68,39.74,499000.0,29.3286,29.3507,29.299,29.3433,499000.0
2014-12-11 10:30:00,39.74,39.78,39.74,39.78,265400.0,29.3433,29.3729,29.3433,29.3729,265400.0
2014-12-11 10:40:00,39.77,39.78,39.73,39.74,278500.0,29.3655,29.3729,29.336,29.3433,278500.0
2014-12-11 10:50:00,39.73,39.74,39.67,39.69,238300.0,29.336,29.3433,29.2917,29.3064,238300.0
2014-12-11 11:00:00,39.69,39.72,39.67,39.69,255500.0,29.3064,29.3286,29.2917,29.3064,255500.0
2014-12-11 11:10:00,39.69,39.73,39.69,39.71,160100.0,29.3064,29.336,29.3064,29.3212,160100.0
2014-12-11 11:20:00,39.72,39.74,39.7,39.71,312200.0,29.3286,29.3433,29.3138,29.3212,312200.0
2014-12-11 11:30:00,39.71,39.73,39.68,39.73,412400.0,29.3212,29.336,29.299,29.336,412400.0
2014-12-11 11:40:00,39.73,39.73,39.7,39.72,239400.0,29.336,29.336,29.3138,29.3286,239400.0
2014-12-11 11:50:00,39.72,39.75,39.7,39.73,477100.0,29.3286,29.3507,29.3138,29.336,477100.0
2014-12-11 12:00:00,39.74,39.75,39.71,39.74,215600.0,29.3433,29.3507,29.3212,29.3433,215600.0
2014-12-11 12:10:00,39.74,39.77,39.73,39.74,204800.0,29.3433,29.3655,29.336,29.3433,204800.0
2014-12-11 12:20:00,39.74,39.76,39.74,39.75,93400.0,29.3433,29.3581,29.3433,29.3507,93400.0
2014-12-11 12:30:00,39.76,39.77,39.75,39.76,100300.0,29.3581,29.3655,29.3507,29.3581,100300.0
2014-12-11 12:40:00,39.77,39.82,39.76,39.81,180700.0,29.3655,29.4024,29.3581,29.395,180700.0
2014-12-11 12:50:00,39.81,39.84,39.81,39.82,129300.0,29.395,29.4172,29.395,29.4024,129300.0
2014-12-11 13:00:00,39.82,39.83,39.78,39.79,254000.0,29.4024,29.4098,29.3729,29.3803,254000.0
2014-12-11 13:10:00,39.79,39.79,39.76,39.77,296900.0,29.3803,29.3803,29.3581,29.3655,296900.0
2014-12-11 13:20:00,39.78,39.79,39.76,39.77,190600.0,29.3729,29.3803,29.3581,29.3655,190600.0
2014-12-11 13:30:00,39.77,39.78,39.75,39.76,371200.0,29.3655,29.3729,29.3507,29.3581,371200.0
2014-12-11 13:40:00,39.76,39.8,39.75,39.8,497100.0,29.3581,29.3877,29.3507,29.3877,497100.0
2014-12-11 13:50:00,39.79,39.8,39.73,39.73,560600.0,29.3803,29.3877,29.336,29.336,560600.0
2014-12-11 14:00:00,39.73,39.76,39.71,39.74,282800.0,29.336,29.3581,29.3212,29.3433,282800.0
2014-12-11 14:10:00,39.73,39.74,39.69,39.72,183400.0,29.336,29.3433,29.3064,29.3286,183400.0
2014-12-11 14:20:00,39.71,39.72,39.66,39.66,203400.0,29.3212,29.3286,29.2843,29.2843,203400.0
2014-12-11 14:30:00,39.66,39.68,39.62,39.63,178100.0,29.2843,29.299,29.2547,29.2621,178100.0
2014-12-11 14:40:00,39.64,39.66,39.56,39.58,457000.0,29.2695,29.2843,29.2104,29.2252,457000.0
2014-12-11 14:50:00,39.57,39.58,39.47,39.48,6727900.0,29.2178,29.2252,29.144,29.1514,6727900.0
2014-12-11 15:00:00,39.48,39.54,39.48,39.5,410500.0,29.1514,29.1957,29.1514,29.1661,410500.0
2014-12-11 15:10:00,39.5,39.56,39.5,39.55,430100.0,29.1661,29.2104,29.1661,29.2031,430100.0
2014-12-11 15:20:00,39.56,39.56,39.53,39.54,623100.0,29.2104,29.2104,29.1883,29.1957,623100.0
2014-12-11 15:30:00,39.54,39.56,39.47,39.5,368700.0,29.1957,29.2104,29.144,29.1661,368700.0
2014-12-11 15:40:00,39.5,39.52,39.44,39.44,397800.0,29.1661,29.1809,29.1218,29.1218,397800.0
2014-12-11 15:50:00,39.45,39.45,39.39,39.44,1024700.0,29.1292,29.1292,29.0849,29.1218,1024700.0
2014-12-12 09:30:00,39.32,39.39,39.3,39.32,781200.0,29.0332,29.0849,29.0185,29.0332,781200.0
2014-12-12 09:40:00,39.33,39.35,39.27,39.28,366700.0,29.0406,29.0554,28.9963,29.0037,366700.0
2014-12-12 09:50:00,39.28,39.33,39.26,39.31,542700.0,29.0037,29.0406,28.9889,29.0258,542700.0
2014-12-12 10:00:00,39.31,39.31,39.23,39.25,638400.0,29.0258,29.0258,28.9668,28.9815,638400.0
2014-12-12 10:10:00,39.26,39.26,39.1,39.13,383000.0,28.9889,28.9889,28.8708,28.8929,383000.0
2014-12-12 10:20:00,39.13,39.2,39.13,39.17,718900.0,28.8929,28.9446,28.8929,28.9225,718900.0
2014-12-12 10:30:00,39.17,39.21,39.1,39.11,297100.0,28.9225,28.952,28.8708,28.8782,297100.0
2014-12-12 10:40:00,39.1,39.11,39.07,39.09,234200.0,28.8708,28.8782,28.8486,28.8634,234200.0
2014-12-12 10:50:00,39.09,39.09,39.0,39.0,243100.0,28.8634,28.8634,28.7969,28.7969,243100.0
2014-12-12 11:00:00,39.01,39.04,38.97,39.02,473600.0,28.8043,28.8265,28.7748,28.8117,473600.0
2014-12-12 11:10:00,39.02,39.03,38.99,39.02,206200.0,28.8117,28.8191,28.7896,28.8117,206200.0
2014-12-12 11:20:00,39.01,39.04,38.93,38.94,188200.0,28.8043,28.8265,28.7453,28.7526,188200.0
2014-12-12 11:30:00,38.95,39.0,38.94,38.99,246000.0,28.76,28.7969,28.7526,28.7896,246000.0
2014-12-12 11:40:00,39.0,39.01,38.9,38.91,322700.0,28.7969,28.8043,28.7231,28.7305,322700.0
2014-12-12 11:50:00,38.9,38.94,38.85,38.87,247800.0,28.7231,28.7526,28.6862,28.701,247800.0
2014-12-12 12:00:00,38.87,38.91,38.86,38.89,126400.0,28.701,28.7305,28.6936,28.7157,126400.0
2014-12-12 12:10:00,38.89,38.95,38.87,38.95,223200.0,28.7157,28.76,28.701,28.76,223200.0
2014-12-12 12:20:00,38.94,39.09,38.93,39.09,194700.0,28.7526,28.8634,28.7453,28.8634,194700.0
2014-12-12 12:30:00,39.09,39.1,39.04,39.08,980400.0,28.8634,28.8708,28.8265,28.856,980400.0
2014-12-12 12:40:00,39.07,39.09,39.02,39.08,368800.0,28.8486,28.8634,28.8117,28.856,368800.0
2014-12-12 12:50:00,39.08,39.09,39.0,39.01,166700.0,28.856,28.8634,28.7969,28.8043,166700.0
2014-12-12 13:00:00,39.0,39.04,38.95,39.03,440900.0,28.7969,28.8265,28.76,28.8191,440900.0
2014-12-12 13:10:00,39.03,39.09,39.0,39.07,329000.0,28.8191,28.8634,28.7969,28.8486,329000.0
2014-12-12 13:20:00,39.08,39.11,39.04,39.04,224500.0,28.856,28.8782,28.8265,28.8265,224500.0
2014-12-12 13:30:00,39.05,39.06,38.99,39.04,167200.0,28.8339,28.8412,28.7896,28.8265,167200.0
2014-12-12 13:40:00,39.04,39.09,39.03,39.09,263400.0,28.8265,28.8634,28.8191,28.8634,263400.0
2014-12-12 13:50:00,39.08,39.11,39.07,39.08,131600.0,28.856,28.8782,28.8486,28.856,131600.0
2014-12-12 14:00:00,39.08,39.09,39.05,39.07,125800.0,28.856,28.8634,28.8339,28.8486,125800.0
2014-12-12 14:10:00,39.07,39.08,39.04,39.08,201300.0,28.8486,28.856,28.8265,28.856,201300.0
2014-12-12 14:20:00,39.07,39.09,39.02,39.03,242100.0,28.8486,28.8634,28.8117,28.8191,242100.0
2014-12-12 14:30:00,39.03,39.05,39.0,39.0,153400.0,28.8191,28.8339,28.7969,28.7969,153400.0
2014-12-12 14:40:00,39.01,39.03,38.98,39.01,190100.0,28.8043,28.8191,28.7822,28.8043,190100.0
2014-12-12 14:50:00,39.01,39.07,38.99,39.07,220800.0,28.8043,28.8486,28.7896,28.8486,220800.0
2014-12-12 15:00:00,39.07,39.1,39.02,39.07,340200.0,28.8486,28.8708,28.8117,28.8486,340200.0
2014-12-12 15:10:00,39.06,39.07,39.0,39.03,390600.0,28.8412,28.8486,28.7969,28.8191,390600.0
2014-12-12 15:20:00,39.02,39.03,38.99,39.02,208300.0,28.8117,28.8191,28.7896,28.8117,208300.0
2014-12-12 15:30:00,39.02,39.02,38.89,38.9,261700.0,28.8117,28.8117,28.7157,28.7231,261700.0
2014-12-12 15:40:00,38.89,38.93,38.87,38.91,626500.0,28.7157,28.7453,28.701,28.7305,626500.0
2014-12-12 15:50:00,38.91,38.91,38.83,38.85,629700.0,28.7305,28.7305,28.6714,28.6862,629700.0
2014-12-15 09:30:00,38.73,38.81,38.64,38.76,1156200.0,28.5976,28.6567,28.5311,28.6197,1156200.0
2014-12-15 09:40:00,38.75,38.77,38.69,38.73,543600.0,28.6123,28.6271,28.568,28.5976,543600.0
2014-12-15 09:50:00,38.73,38.74,38.66,38.68,470900.0,28.5976,28.605,28.5459,28.5607,470900.0
2014-12-15 10:00:00,38.68,38.69,38.56,38.57,538600.0,28.5607,28.568,28.4721,28.4794,538600.0
2014-12-15 10:10:00,38.57,38.61,38.54,38.55,428400.0,28.4794,28.509,28.4573,28.4647,428400.0
2014-12-15 10:20:00,38.54,38.55,38.43,38.5,623800.0,28.4573,28.4647,28.3761,28.4278,623800.0
2014-12-15 10:30:00,38.5,38.51,38.37,38.4,325800.0,28.4278,28.4351,28.3318,28.3539,325800.0
2014-12-15 10:40:00,38.39,38.41,38.31,38.34,415700.0,28.3465,28.3613,28.2875,28.3096,415700.0
2014-12-15 10:50:00,38.34,38.41,38.3,38.31,816300.0,28.3096,28.3613,28.2801,28.2875,816300.0
2014-12-15 11:00:00,38.31,38.31,38.19,38.2,483000.0,28.2875,28.2875,28.1989,28.2062,483000.0
2014-12-15 11:10:00,38.21,38.23,38.13,38.14,408800.0,28.2136,28.2284,28.1546,28.1619,408800.0
2014-12-15 11:20:00,38.14,38.15,38.05,38.06,537200.0,28.1619,28.1693,28.0955,28.1029,537200.0
2014-12-15 11:30:00,38.06,38.1,37.97,37.97,487400.0,28.1029,28.1324,28.0364,28.0364,487400.0
2014-12-15 11:40:00,37.98,37.99,37.93,37.97,734000.0,28.0438,28.0512,28.0069,28.0364,734000.0
2014-12-15 11:50:00,37.96,37.99,37.86,37.89,1524000.0,28.029,28.0512,27.9552,27.9773,1524000.0
2014-12-15 12:00:00,37.88,38.05,37.88,38.0,677100.0,27.97,28.0955,27.97,28.0586,677100.0
2014-12-15 12:10:00,37.99,38.03,37.97,38.02,278200.0,28.0512,28.0807,28.0364,28.0733,278200.0
2014-12-15 12:20:00,38.02,38.14,38.02,38.1,491500.0,28.0733,28.1619,28.0733,28.1324,491500.0
2014-12-15 12:30:00,38.11,38.17,38.02,38.16,518800.0,28.1398,28.1841,28.0733,28.1767,518800.0
2014-12-15 12:40:00,38.16,38.18,38.11,38.13,270300.0,28.1767,28.1915,28.1398,28.1546,270300.0
2014-12-15 12:50:00,38.13,38.23,38.11,38.2,379700.0,28.1546,28.2284,28.1398,28.2062,379700.0
2014-12-15 13:00:00,38.2,38.23,38.11,38.12,391100.0,28.2062,28.2284,28.1398,28.1472,391100.0
2014-12-15 13:10:00,38.12,38.14,38.03,38.07,475400.0,28.1472,28.1619,28.0807,28.1102,475400.0
2014-12-15 13:20:00,38.07,38.12,38.05,38.05,449800.0,28.1102,28.1472,28.0955,28.0955,449800.0
2014-12-15 13:30:00,38.05,38.13,38.03,38.11,243700.0,28.0955,28.1546,28.0807,28.1398,243700.0
2014-12-15 13:40:00,38.11,38.13,38.05,38.06,367800.0,28.1398,28.1546,28.0955,28.1029,367800.0
2014-12-15 13:50:00,38.06,38.1,38.04,38.06,260400.0,28.1029,28.1324,28.0881,28.1029,260400.0
2014-12-15 14:00:00,38.05,38.08,38.0,38.02,1052300.0,28.0955,28.1176,28.0586,28.0733,1052300.0
2014-12-15 14:10:00,38.02,38.03,37.97,38.0,458500.0,28.0733,28.0807,28.0364,28.0586,458500.0
2014-12-15 14:20:00,38.0,38.14,37.99,38.11,353600.0,28.0586,28.1619,28.0512,28.1398,353600.0
2014-12-15 14:30:00,38.1,38.16,38.06,38.08,409700.0,28.1324,28.1767,28.1029,28.1176,409700.0
2014-12-15 14:40:00,38.09,38.11,38.02,38.02,550600.0,28.125,28.1398,28.0733,28.0733,550600.0
2014-12-15 14:50:00,38.02,38.1,38.01,38.09,563600.0,28.0733,28.1324,28.0659,28.125,563600.0
2014-12-15 15:00:00,38.09,38.14,38.07,38.11,626400.0,28.125,28.1619,28.1102,28.1398,626400.0
2014-12-15 15:10:00,38.1,38.16,38.09,38.09,297900.0,28.1324,28.1767,28.125,28.125,297900.0
2014-12-15 15:20:00,38.09,38.11,38.06,38.06,503100.0,28.125,28.1398,28.1029,28.1029,503100.0
2014-12-15 15:30:00,38.05,38.14,38.03,38.12,877100.0,28.0955,28.1619,28.0807,28.1472,877100.0
2014-12-15 15:40:00,38.12,38.13,38.08,38.09,992200.0,28.1472,28.1546,28.1176,28.125,992200.0
2014-12-15 15:50:00,38.09,38.12,38.07,38.07,892300.0,28.125,28.1472,28.1102,28.1102,892300.0
2014-12-16 09:30:00,37.48,37.58,37.3,37.31,1845100.0,27.6746,27.7484,27.5417,27.5491,1845100.0
2014-12-16 09:40:00,37.32,37.41,37.3,37.41,1185400.0,27.5565,27.6229,27.5417,27.6229,1185400.0
2014-12-16 09:50:00,37.41,37.49,37.4,37.45,970000.0,27.6229,27.682,27.6155,27.6525,970000.0
2014-12-16 10:00:00,37.45,37.48,37.39,37.39,988900.0,27.6525,27.6746,27.6081,27.6081,988900.0
2014-12-16 10:10:00,37.39,37.52,37.35,37.5,1021100.0,27.6081,27.7041,27.5786,27.6894,1021100.0
2014-12-16 10:20:00,37.5,37.6,37.49,37.59,739500.0,27.6894,27.7632,27.682,27.7558,739500.0
2014-12-16 10:30:00,37.59,37.63,37.53,37.62,486900.0,27.7558,27.7854,27.7115,27.778,486900.0
2014-12-16 10:40:00,37.63,37.63,37.55,37.56,1669400.0,27.7854,27.7854,27.7263,27.7337,1669400.0
2014-12-16 10:50:00,37.55,37.72,37.55,37.7,636700.0,27.7263,27.8518,27.7263,27.837,636700.0
2014-12-16 11:00:00,37.7,37.79,37.69,37.77,1642000.0,27.837,27.9035,27.8297,27.8887,1642000.0
2014-12-16 11:10:00,37.78,37.92,37.77,37.92,416900.0,27.8961,27.9995,27.8887,27.9995,416900.0
2014-12-16 11:20:00,37.91,38.16,37.91,38.16,680500.0,27.9921,28.1767,27.9921,28.1767,680500.0
2014-12-16 11:30:00,38.16,38.33,38.15,38.32,1110700.0,28.1767,28.3022,28.1693,28.2948,1110700.0
2014-12-16 11:40:00,38.32,38.38,38.3,38.32,711200.0,28.2948,28.3391,28.2801,28.2948,711200.0
2014-12-16 11:50:00,38.33,38.37,38.24,38.25,901400.0,28.3022,28.3318,28.2358,28.2432,901400.0
2014-12-16 12:00:00,38.25,38.29,38.12,38.18,541300.0,28.2432,28.2727,28.1472,28.1915,541300.0
2014-12-16 12:10:00,38.18,38.21,38.14,38.16,253800.0,28.1915,28.2136,28.1619,28.1767,253800.0
2014-12-16 12:20:00,38.16,38.18,38.08,38.11,348100.0,28.1767,28.1915,28.1176,28.1398,348100.0
2014-12-16 12:30:00,38.11,38.2,38.06,38.18,450200.0,28.1398,28.2062,28.1029,28.1915,450200.0
2014-12-16 12:40:00,38.18,38.24,38.04,38.06,1083800.0,28.1915,28.2358,28.0881,28.1029,1083800.0
2014-12-16 12:50:00,38.06,38.11,37.94,37.94,1596300.0,28.1029,28.1398,28.0143,28.0143,1596300.0
2014-12-16 13:00:00,37.94,38.0,37.85,37.86,398800.0,28.0143,28.0586,27.9478,27.9552,398800.0
2014-12-16 13:10:00,37.86,37.86,37.75,37.79,401400.0,27.9552,27.9552,27.874,27.9035,401400.0
2014-12-16 13:20:00,37.78,37.82,37.75,37.8,323000.0,27.8961,27.9257,27.874,27.9109,323000.0
2014-12-16 13:30:00,37.81,37.89,37.73,37.87,266700.0,27.9183,27.9773,27.8592,27.9626,266700.0
2014-12-16 13:40:00,37.88,37.96,37.84,37.9,268900.0,27.97,28.029,27.9404,27.9847,268900.0
2014-12-16 13:50:00,37.9,37.97,37.9,37.91,289300.0,27.9847,28.0364,27.9847,27.9921,289300.0
2014-12-16 14:00:00,37.9,38.08,37.9,38.08,402300.0,27.9847,28.1176,27.9847,28.1176,402300.0
2014-12-16 14:10:00,38.08,38.09,38.01,38.03,314100.0,28.1176,28.125,28.0659,28.0807,314100.0
2014-12-16 14:20:00,38.04,38.08,37.99,38.01,380300.0,28.0881,28.1176,28.0512,28.0659,380300.0
2014-12-16 14:30:00,38.01,38.06,37.94,37.96,266900.0,28.0659,28.1029,28.0143,28.029,266900.0
2014-12-16 14:40:00,37.96,38.01,37.93,37.95,637700.0,28.029,28.0659,28.0069,28.0216,637700.0
2014-12-16 14:50:00,37.95,38.0,37.88,38.0,342700.0,28.0216,28.0586,27.97,28.0586,342700.0
2014-12-16 15:00:00,37.99,38.03,37.94,37.99,434200.0,28.0512,28.0807,28.0143,28.0512,434200.0
2014-12-16 15:10:00,37.98,38.03,37.98,38.0,842400.0,28.0438,28.0807,28.0438,28.0586,842400.0
2014-12-16 15:20:00,38.0,38.01,37.91,37.93,1360000.0,28.0586,28.0659,27.9921,28.0069,1360000.0
2014-12-16 15:30:00,37.93,37.98,37.84,37.86,693800.0,28.0069,28.0438,27.9404,27.9552,693800.0
2014-12-16 15:40:00,37.86,37.9,37.79,37.85,940400.0,27.9552,27.9847,27.9035,27.9478,940400.0
2014-12-16 15:50:00,37.84,37.85,37.68,37.71,1700700.0,27.9404,27.9478,27.8223,27.8444,1700700.0
2014-12-17 09:30:00,37.97,38.26,37.97,38.26,725500.0,28.0364,28.2505,28.0364,28.2505,725500.0
2014-12-17 09:40:00,38.25,38.51,38.24,38.49,1036100.0,28.2432,28.4351,28.2358,28.4204,1036100.0
2014-12-17 09:50:00,38.48,38.56,38.45,38.55,523100.0,28.413,28.4721,28.3908,28.4647,523100.0
2014-12-17 10:00:00,38.55,38.58,38.46,38.46,432400.0,28.4647,28.4868,28.3982,28.3982,432400.0
2014-12-17 10:10:00,38.46,38.52,38.43,38.51,540800.0,28.3982,28.4425,28.3761,28.4351,540800.0
2014-12-17 10:20:00,38.51,38.51,38.4,38.43,576900.0,28.4351,28.4351,28.3539,28.3761,576900.0
2014-12-17 10:30:00,38.43,38.45,38.34,38.39,791000.0,28.3761,28.3908,28.3096,28.3465,791000.0
2014-12-17 10:40:00,38.39,38.44,38.32,38.4,2197900.0,28.3465,28.3835,28.2948,28.3539,2197900.0
2014-12-17 10:50:00,38.41,38.46,38.38,38.43,502200.0,28.3613,28.3982,28.3391,28.3761,502200.0
2014-12-17 11:00:00,38.43,38.49,38.42,38.45,601400.0,28.3761,28.4204,28.3687,28.3908,601400.0
2014-12-17 11:10:00,38.46,38.53,38.45,38.52,581500.0,28.3982,28.4499,28.3908,28.4425,581500.0
2014-12-17 11:20:00,38.53,38.58,38.51,38.52,355500.0,28.4499,28.4868,28.4351,28.4425,355500.0
2014-12-17 11:30:00,38.52,38.66,38.51,38.65,540700.0,28.4425,28.5459,28.4351,28.5385,540700.0
2014-12-17 11:40:00,38.65,38.68,38.64,38.65,425700.0,28.5385,28.5607,28.5311,28.5385,425700.0
2014-12-17 11:50:00,38.65,38.84,38.63,38.82,512600.0,28.5385,28.6788,28.5237,28.664,512600.0
2014-12-17 12:00:00,38.82,38.85,38.78,38.84,487100.0,28.664,28.6862,28.6345,28.6788,487100.0
2014-12-17 12:10:00,38.84,38.85,38.79,38.8,794500.0,28.6788,28.6862,28.6419,28.6493,794500.0
2014-12-17 12:20:00,38.79,38.81,38.74,38.75,298000.0,28.6419,28.6567,28.605,28.6123,298000.0
2014-12-17 12:30:00,38.75,38.84,38.74,38.79,290900.0,28.6123,28.6788,28.605,28.6419,290900.0
2014-12-17 12:40:00,38.8,38.8,38.67,38.72,216800.0,28.6493,28.6493,28.5533,28.5902,216800.0
2014-12-17 12:50:00,38.73,38.81,38.72,38.79,261100.0,28.5976,28.6567,28.5902,28.6419,261100.0
2014-12-17 13:00:00,38.8,38.83,38.79,38.81,192200.0,28.6493,28.6714,28.6419,28.6567,192200.0
2014-12-17 13:10:00,38.82,38.83,38.79,38.81,359500.0,28.664,28.6714,28.6419,28.6567,359500.0
2014-12-17 13:20:00,38.81,38.84,38.8,38.84,263000.0,28.6567,28.6788,28.6493,28.6788,263000.0
2014-12-17 13:30:00,38.84,38.86,38.79,38.8,246900.0,28.6788,28.6936,28.6419,28.6493,246900.0
2014-12-17 13:40:00,38.8,38.81,38.72,38.75,251500.0,28.6493,28.6567,28.5902,28.6123,251500.0
2014-12-17 13:50:00,38.75,38.81,38.69,38.81,689600.0,28.6123,28.6567,28.568,28.6567,689600.0
2014-12-17 14:00:00,38.81,39.27,38.79,39.2,6922000.0,28.6567,28.9963,28.6419,28.9446,6922000.0
2014-12-17 14:10:00,39.2,39.37,39.17,39.36,1061300.0,28.9446,29.0701,28.9225,29.0628,1061300.0
2014-12-17 14:20:00,39.37,39.41,39.22,39.22,1635300.0,29.0701,29.0997,28.9594,28.9594,1635300.0
2014-12-17 14:30:00,39.22,39.24,39.07,39.17,1571100.0,28.9594,28.9742,28.8486,28.9225,1571100.0
2014-12-17 14:40:00,39.17,39.17,38.81,38.83,967500.0,28.9225,28.9225,28.6567,28.6714,967500.0
2014-12-17 14:50:00,38.81,38.88,38.74,38.77,1551000.0,28.6567,28.7083,28.605,28.6271,1551000.0
2014-12-17 15:00:00,38.77,38.79,38.64,38.75,3308300.0,28.6271,28.6419,28.5311,28.6123,3308300.0
2014-12-17 15:10:00,38.74,38.95,38.74,38.94,641800.0,28.605,28.76,28.605,28.7526,641800.0
2014-12-17 15:20:00,38.94,39.0,38.85,38.98,719900.0,28.7526,28.7969,28.6862,28.7822,719900.0
2014-12-17 15:30:00,38.97,39.03,38.93,38.98,678000.0,28.7748,28.8191,28.7453,28.7822,678000.0
2014-12-17 15:40:00,38.98,39.06,38.98,39.04,1229800.0,28.7822,28.8412,28.7822,28.8265,1229800.0
2014-12-17 15:50:00,39.03,39.05,38.86,38.88,2288900.0,28.8191,28.8339,28.6936,28.7083,2288900.0
2014-12-18 09:30:00,39.53,39.69,39.52,39.64,1077700.0,29.1883,29.3064,29.1809,29.2695,1077700.0
2014-12-18 09:40:00,39.65,39.66,39.53,39.53,743600.0,29.2769,29.2843,29.1883,29.1883,743600.0
2014-12-18 09:50:00,39.54,39.61,39.51,39.61,385000.0,29.1957,29.2474,29.1735,29.2474,385000.0
2014-12-18 10:00:00,39.62,39.67,39.59,39.63,392800.0,29.2547,29.2917,29.2326,29.2621,392800.0
2014-12-18 10:10:00,39.63,39.67,39.6,39.61,360100.0,29.2621,29.2917,29.24,29.2474,360100.0
2014-12-18 10:20:00,39.62,39.64,39.56,39.59,518200.0,29.2547,29.2695,29.2104,29.2326,518200.0
2014-12-18 10:30:00,39.59,39.6,39.5,39.52,365700.0,29.2326,29.24,29.1661,29.1809,365700.0
2014-12-18 10:40:00,39.51,39.53,39.47,39.51,368300.0,29.1735,29.1883,29.144,29.1735,368300.0
2014-12-18 10:50:00,39.51,39.53,39.45,39.46,305700.0,29.1735,29.1883,29.1292,29.1366,305700.0
2014-12-18 11:00:00,39.45,39.45,39.33,39.33,398600.0,29.1292,29.1292,29.0406,29.0406,398600.0
2014-12-18 11:10:00,39.33,39.36,39.31,39.34,1067900.0,29.0406,29.0628,29.0258,29.048,1067900.0
2014-12-18 11:20:00,39.36,39.38,39.29,39.3,509500.0,29.0628,29.0775,29.0111,29.0185,509500.0
2014-12-18 11:30:00,39.3,39.32,39.28,39.3,811300.0,29.0185,29.0332,29.0037,29.0185,811300.0
2014-12-18 11:40:00,39.3,39.33,39.23,39.26,943300.0,29.0185,29.0406,28.9668,28.9889,943300.0
2014-12-18 11:50:00,39.27,39.39,39.26,39.38,427100.0,28.9963,29.0849,28.9889,29.0775,427100.0
2014-12-18 12:00:00,39.37,39.39,39.34,39.36,200500.0,29.0701,29.0849,29.048,29.0628,200500.0
2014-12-18 12:10:00,39.36,39.41,39.35,39.41,231300.0,29.0628,29.0997,29.0554,29.0997,231300.0
2014-12-18 12:20:00,39.41,39.45,39.36,39.43,191100.0,29.0997,29.1292,29.0628,29.1144,191100.0
2014-12-18 12:30:00,39.43,39.44,39.39,39.4,258600.0,29.1144,29.1218,29.0849,29.0923,258600.0
2014-12-18 12:40:00,39.39,39.48,39.39,39.48,218800.0,29.0849,29.1514,29.0849,29.1514,218800.0
2014-12-18 12:50:00,39.48,39.48,39.43,39.47,192700.0,29.1514,29.1514,29.1144,29.144,192700.0
2014-12-18 13:00:00,39.47,39.47,39.43,39.45,327000.0,29.144,29.144,29.1144,29.1292,327000.0
2014-12-18 13:10:00,39.45,39.45,39.42,39.42,395300.0,29.1292,29.1292,29.1071,29.1071,395300.0
2014-12-18 13:20:00,39.43,39.49,39.41,39.43,737600.0,29.1144,29.1588,29.0997,29.1144,737600.0
2014-12-18 13:30:00,39.43,39.44,39.4,39.4,550800.0,29.1144,29.1218,29.0923,29.0923,550800.0
2014-12-18 13:40:00,39.41,39.41,39.37,39.38,358300.0,29.0997,29.0997,29.0701,29.0775,358300.0
2014-12-18 13:50:00,39.38,39.38,39.33,39.35,949500.0,29.0775,29.0775,29.0406,29.0554,949500.0
2014-12-18 14:00:00,39.35,39.38,39.31,39.31,679900.0,29.0554,29.0775,29.0258,29.0258,679900.0
2014-12-18 14:10:00,39.31,39.34,39.27,39.33,352800.0,29.0258,29.048,28.9963,29.0406,352800.0
2014-12-18 14:20:00,39.33,39.33,39.22,39.23,322200.0,29.0406,29.0406,28.9594,28.9668,322200.0
2014-12-18 14:30:00,39.23,39.32,39.21,39.3,243300.0,28.9668,29.0332,28.952,29.0185,243300.0
2014-12-18 14:40:00,39.3,39.31,39.25,39.27,258500.0,29.0185,29.0258,28.9815,28.9963,258500.0
2014-12-18 14:50:00,39.27,39.39,39.26,39.38,517500.0,28.9963,29.0849,28.9889,29.0775,517500.0
2014-12-18 15:00:00,39.37,39.45,39.34,39.42,414600.0,29.0701,29.1292,29.048,29.1071,414600.0
2014-12-18 15:10:00,39.42,39.44,39.41,39.43,278900.0,29.1071,29.1218,29.0997,29.1144,278900.0
2014-12-18 15:20:00,39.43,39.43,39.39,39.41,366500.0,29.1144,29.1144,29.0849,29.0997,366500.0
2014-12-18 15:30:00,39.42,39.48,39.41,39.44,470000.0,29.1071,29.1514,29.0997,29.1218,470000.0
2014-12-18 15:40:00,39.43,39.45,39.4,39.42,426800.0,29.1144,29.1292,29.0923,29.1071,426800.0
2014-12-18 15:50:00,39.42,39.5,39.42,39.49,857600.0,29.1071,29.1661,29.1071,29.1588,857600.0
2014-12-19 09:30:00,39.53,39.6,39.51,39.52,987900.0,29.1883,29.24,29.1735,29.1809,987900.0
2014-12-19 09:40:00,39.51,39.6,39.49,39.59,445100.0,29.1735,29.24,29.1588,29.2326,445100.0
2014-12-19 09:50:00,39.59,39.68,39.57,39.65,692100.0,29.2326,29.299,29.2178,29.2769,692100.0
2014-12-19 10:00:00,39.66,39.69,39.6,39.66,793300.0,29.2843,29.3064,29.24,29.2843,793300.0
2014-12-19 10:10:00,39.66,39.66,39.59,39.61,334800.0,29.2843,29.2843,29.2326,29.2474,334800.0
2014-12-19 10:20:00,39.6,39.66,39.57,39.66,389800.0,29.24,29.2843,29.2178,29.2843,389800.0
2014-12-19 10:30:00,39.65,39.66,39.6,39.61,340200.0,29.2769,29.2843,29.24,29.2474,340200.0
2014-12-19 10:40:00,39.62,39.68,39.61,39.62,502800.0,29.2547,29.299,29.2474,29.2547,502800.0
2014-12-19 10:50:00,39.62,39.67,39.6,39.67,501100.0,29.2547,29.2917,29.24,29.2917,501100.0
2014-12-19 11:00:00,39.66,39.67,39.6,39.61,286100.0,29.2843,29.2917,29.24,29.2474,286100.0
2014-12-19 11:10:00,39.61,39.66,39.59,39.61,339800.0,29.2474,29.2843,29.2326,29.2474,339800.0
2014-12-19 11:20:00,39.61,39.67,39.59,39.65,440000.0,29.2474,29.2917,29.2326,29.2769,440000.0
2014-12-19 11:30:00,39.64,39.65,39.6,39.62,394200.0,29.2695,29.2769,29.24,29.2547,394200.0
2014-12-19 11:40:00,39.61,39.63,39.58,39.61,1115000.0,29.2474,29.2621,29.2252,29.2474,1115000.0
2014-12-19 11:50:00,39.6,39.63,39.6,39.61,502400.0,29.24,29.2621,29.24,29.2474,502400.0
2014-12-19 12:00:00,39.61,39.61,39.56,39.57,885500.0,29.2474,29.2474,29.2104,29.2178,885500.0
2014-12-19 12:10:00,39.56,39.58,39.54,39.55,291700.0,29.2104,29.2252,29.1957,29.2031,291700.0
2014-12-19 12:20:00,39.54,39.55,39.49,39.54,484800.0,29.1957,29.2031,29.1588,29.1957,484800.0
2014-12-19 12:30:00,39.53,39.57,39.51,39.57,286100.0,29.1883,29.2178,29.1735,29.2178,286100.0
2014-12-19 12:40:00,39.57,39.59,39.54,39.58,335500.0,29.2178,29.2326,29.1957,29.2252,335500.0
2014-12-19 12:50:00,39.57,39.59,39.55,39.57,391200.0,29.2178,29.2326,29.2031,29.2178,391200.0
2014-12-19 13:00:00,39.57,39.6,39.56,39.57,260400.0,29.2178,29.24,29.2104,29.2178,260400.0
2014-12-19 13:10:00,39.57,39.61,39.56,39.6,301900.0,29.2178,29.2474,29.2104,29.24,301900.0
2014-12-19 13:20:00,39.6,39.64,39.58,39.64,378100.0,29.24,29.2695,29.2252,29.2695,378100.0
2014-12-19 13:30:00,39.64,39.64,39.6,39.62,317700.0,29.2695,29.2695,29.24,29.2547,317700.0
2014-12-19 13:40:00,39.61,39.63,39.61,39.63,858700.0,29.2474,29.2621,29.2474,29.2621,858700.0
2014-12-19 13:50:00,39.63,39.66,39.62,39.66,244700.0,29.2621,29.2843,29.2547,29.2843,244700.0
2014-12-19 14:00:00,39.66,39.68,39.64,39.68,151400.0,29.2843,29.299,29.2695,29.299,151400.0
2014-12-19 14:10:00,39.68,39.7,39.66,39.68,264800.0,29.299,29.3138,29.2843,29.299,264800.0
2014-12-19 14:20:00,39.67,39.69,39.65,39.68,351800.0,29.2917,29.3064,29.2769,29.299,351800.0
2014-12-19 14:30:00,39.68,39.7,39.67,39.7,513100.0,29.299,29.3138,29.2917,29.3138,513100.0
2014-12-19 14:40:00,39.69,39.79,39.69,39.79,222700.0,29.3064,29.3803,29.3064,29.3803,222700.0
2014-12-19 14:50:00,39.78,39.82,39.77,39.81,587600.0,29.3729,29.4024,29.3655,29.395,587600.0
2014-12-19 15:00:00,39.81,39.81,39.75,39.77,442400.0,29.395,29.395,29.3507,29.3655,442400.0
2014-12-19 15:10:00,39.77,39.78,39.71,39.76,581700.0,29.3655,29.3729,29.3212,29.3581,581700.0
2014-12-19 15:20:00,39.75,39.77,39.72,39.76,618600.0,29.3507,29.3655,29.3286,29.3581,618600.0
2014-12-19 15:30:00,39.76,39.82,39.75,39.81,504500.0,29.3581,29.4024,29.3507,29.395,504500.0
2014-12-19 15:40:00,39.81,39.81,39.74,39.75,501000.0,29.395,29.395,29.3433,29.3507,501000.0
2014-12-19 15:50:00,39.74,39.75,39.66,39.67,1172200.0,29.3433,29.3507,29.2843,29.2917,1172200.0
2014-12-22 09:30:00,39.83,40.0,39.82,39.9,933900.0,29.5377,29.6638,29.5303,29.5896,933900.0
2014-12-22 09:40:00,39.9,40.01,39.89,39.98,677900.0,29.5896,29.6712,29.5822,29.6489,677900.0
2014-12-22 09:50:00,39.98,40.0,39.92,39.94,570400.0,29.6489,29.6638,29.6044,29.6193,570400.0
2014-12-22 10:00:00,39.93,39.96,39.89,39.9,398400.0,29.6119,29.6341,29.5822,29.5896,398400.0
2014-12-22 10:10:00,39.9,39.94,39.88,39.91,299900.0,29.5896,29.6193,29.5748,29.597,299900.0
2014-12-22 10:20:00,39.9,39.95,39.88,39.92,262000.0,29.5896,29.6267,29.5748,29.6044,262000.0
2014-12-22 10:30:00,39.92,39.93,39.89,39.89,141800.0,29.6044,29.6119,29.5822,29.5822,141800.0
2014-12-22 10:40:00,39.89,39.92,39.88,39.92,309300.0,29.5822,29.6044,29.5748,29.6044,309300.0
2014-12-22 10:50:00,39.91,39.96,39.91,39.96,244300.0,29.597,29.6341,29.597,29.6341,244300.0
2014-12-22 11:00:00,39.95,39.95,39.89,39.91,196100.0,29.6267,29.6267,29.5822,29.597,196100.0
2014-12-22 11:10:00,39.91,39.96,39.9,39.94,206700.0,29.597,29.6341,29.5896,29.6193,206700.0
2014-12-22 11:20:00,39.94,39.96,39.92,39.96,253600.0,29.6193,29.6341,29.6044,29.6341,253600.0
2014-12-22 11:30:00,39.95,39.96,39.87,39.88,383900.0,29.6267,29.6341,29.5674,29.5748,383900.0
2014-12-22 11:40:00,39.88,39.92,39.86,39.92,300900.0,29.5748,29.6044,29.56,29.6044,300900.0
2014-12-22 11:50:00,39.92,39.93,39.88,39.91,284400.0,29.6044,29.6119,29.5748,29.597,284400.0
2014-12-22 12:00:00,39.91,39.93,39.88,39.92,175900.0,29.597,29.6119,29.5748,29.6044,175900.0
2014-12-22 12:10:00,39.93,39.94,39.9,39.94,868200.0,29.6119,29.6193,29.5896,29.6193,868200.0
2014-12-22 12:20:00,39.94,39.96,39.92,39.95,1025500.0,29.6193,29.6341,29.6044,29.6267,1025500.0
2014-12-22 12:30:00,39.95,39.96,39.93,39.95,162400.0,29.6267,29.6341,29.6119,29.6267,162400.0
2014-12-22 12:40:00,39.94,39.95,39.92,39.94,143400.0,29.6193,29.6267,29.6044,29.6193,143400.0
2014-12-22 12:50:00,39.95,39.99,39.93,39.96,198900.0,29.6267,29.6564,29.6119,29.6341,198900.0
2014-12-22 13:00:00,39.97,40.0,39.97,39.99,249700.0,29.6415,29.6638,29.6415,29.6564,249700.0
2014-12-22 13:10:00,40.0,40.04,39.99,40.03,634500.0,29.6638,29.6934,29.6564,29.686,634500.0
2014-12-22 13:20:00,40.03,40.05,40.01,40.02,374800.0,29.686,29.7009,29.6712,29.6786,374800.0
2014-12-22 13:30:00,40.02,40.02,39.99,40.01,361000.0,29.6786,29.6786,29.6564,29.6712,361000.0
2014-12-22 13:40:00,40.0,40.03,39.99,40.02,328000.0,29.6638,29.686,29.6564,29.6786,328000.0
2014-12-22 13:50:00,40.01,40.02,40.0,40.02,164600.0,29.6712,29.6786,29.6638,29.6786,164600.0
2014-12-22 14:00:00,40.03,40.04,40.0,40.03,236900.0,29.686,29.6934,29.6638,29.686,236900.0
2014-12-22 14:10:00,40.03,40.03,39.99,39.99,453900.0,29.686,29.686,29.6564,29.6564,453900.0
2014-12-22 14:20:00,40.0,40.01,39.96,39.97,334400.0,29.6638,29.6712,29.6341,29.6415,334400.0
2014-12-22 14:30:00,39.97,39.98,39.93,39.95,609100.0,29.6415,29.6489,29.6119,29.6267,609100.0
2014-12-22 14:40:00,39.95,39.98,39.94,39.97,472400.0,29.6267,29.6489,29.6193,29.6415,472400.0
2014-12-22 14:50:00,39.97,40.0,39.96,39.99,400900.0,29.6415,29.6638,29.6341,29.6564,400900.0
2014-12-22 15:00:00,39.99,40.04,39.99,40.03,428600.0,29.6564,29.6934,29.6564,29.686,428600.0
2014-12-22 15:10:00,40.04,40.04,40.0,40.02,289900.0,29.6934,29.6934,29.6638,29.6786,289900.0
2014-12-22 15:20:00,40.02,40.06,40.01,40.05,450500.0,29.6786,29.7083,29.6712,29.7009,450500.0
2014-12-22 15:30:00,40.05,40.07,40.03,40.04,381500.0,29.7009,29.7157,29.686,29.6934,381500.0
2014-12-22 15:40:00,40.04,40.07,39.94,40.02,1609000.0,29.6934,29.7157,29.6193,29.6786,1609000.0
2014-12-22 15:50:00,40.02,40.03,39.98,40.01,941200.0,29.6786,29.686,29.6489,29.6712,941200.0
2014-12-23 09:30:00,39.8,39.8,39.65,39.74,963700.0,29.5155,29.5155,29.4042,29.471,963700.0
2014-12-23 09:40:00,39.74,39.75,39.6,39.61,830900.0,29.471,29.4784,29.3671,29.3746,830900.0
2014-12-23 09:50:00,39.61,39.63,39.57,39.58,488100.0,29.3746,29.3894,29.3449,29.3523,488100.0
2014-12-23 10:00:00,39.57,39.58,39.51,39.53,809700.0,29.3449,29.3523,29.3004,29.3152,809700.0
2014-12-23 10:10:00,39.52,39.54,39.46,39.52,428900.0,29.3078,29.3226,29.2633,29.3078,428900.0
2014-12-23 10:20:00,39.52,39.58,39.51,39.57,393200.0,29.3078,29.3523,29.3004,29.3449,393200.0
2014-12-23 10:30:00,39.58,39.61,39.54,39.6,537300.0,29.3523,29.3746,29.3226,29.3671,537300.0
2014-12-23 10:40:00,39.6,39.62,39.58,39.62,332800.0,29.3671,29.382,29.3523,29.382,332800.0
2014-12-23 10:50:00,39.61,39.68,39.61,39.68,429700.0,29.3746,29.4265,29.3746,29.4265,429700.0
2014-12-23 11:00:00,39.68,39.7,39.65,39.66,281100.0,29.4265,29.4413,29.4042,29.4116,281100.0
2014-12-23 11:10:00,39.66,39.67,39.62,39.67,321700.0,29.4116,29.419,29.382,29.419,321700.0
2014-12-23 11:20:00,39.67,39.68,39.64,39.65,307400.0,29.419,29.4265,29.3968,29.4042,307400.0
2014-12-23 11:30:00,39.65,39.67,39.64,39.67,365600.0,29.4042,29.419,29.3968,29.419,365600.0
2014-12-23 11:40:00,39.67,39.69,39.65,39.68,1620000.0,29.419,29.4339,29.4042,29.4265,1620000.0
2014-12-23 11:50:00,39.68,39.68,39.65,39.65,268900.0,29.4265,29.4265,29.4042,29.4042,268900.0
2014-12-23 12:00:00,39.66,39.67,39.64,39.66,286000.0,29.4116,29.419,29.3968,29.4116,286000.0
2014-12-23 12:10:00,39.65,39.7,39.65,39.7,351800.0,29.4042,29.4413,29.4042,29.4413,351800.0
2014-12-23 12:20:00,39.7,39.74,39.69,39.72,393100.0,29.4413,29.471,29.4339,29.4561,393100.0
2014-12-23 12:30:00,39.71,39.73,39.7,39.73,456800.0,29.4487,29.4635,29.4413,29.4635,456800.0
2014-12-23 12:40:00,39.73,39.73,39.71,39.73,447800.0,29.4635,29.4635,29.4487,29.4635,447800.0
2014-12-23 12:50:00,39.73,39.73,39.68,39.68,410100.0,29.4635,29.4635,29.4265,29.4265,410100.0
2014-12-23 13:00:00,39.69,39.69,39.65,39.67,279300.0,29.4339,29.4339,29.4042,29.419,279300.0
2014-12-23 13:10:00,39.66,39.7,39.66,39.69,368200.0,29.4116,29.4413,29.4116,29.4339,368200.0
2014-12-23 13:20:00,39.68,39.69,39.65,39.65,265600.0,29.4265,29.4339,29.4042,29.4042,265600.0
2014-12-23 13:30:00,39.65,39.66,39.64,39.64,142400.0,29.4042,29.4116,29.3968,29.3968,142400.0
2014-12-23 13:40:00,39.65,39.66,39.64,39.66,155600.0,29.4042,29.4116,29.3968,29.4116,155600.0
2014-12-23 13:50:00,39.65,39.66,39.64,39.65,188300.0,29.4042,29.4116,29.3968,29.4042,188300.0
2014-12-23 14:00:00,39.65,39.65,39.63,39.64,174400.0,29.4042,29.4042,29.3894,29.3968,174400.0
2014-12-23 14:10:00,39.65,39.66,39.64,39.66,311400.0,29.4042,29.4116,29.3968,29.4116,311400.0
2014-12-23 14:20:00,39.65,39.66,39.65,39.66,156000.0,29.4042,29.4116,29.4042,29.4116,156000.0
2014-12-23 14:30:00,39.66,39.67,39.65,39.66,334400.0,29.4116,29.419,29.4042,29.4116,334400.0
2014-12-23 14:40:00,39.67,39.67,39.66,39.66,174100.0,29.419,29.419,29.4116,29.4116,174100.0
2014-12-23 14:50:00,39.67,39.67,39.64,39.65,343600.0,29.419,29.419,29.3968,29.4042,343600.0
2014-12-23 15:00:00,39.65,39.66,39.64,39.66,276200.0,29.4042,29.4116,29.3968,29.4116,276200.0
2014-12-23 15:10:00,39.66,39.66,39.63,39.64,288300.0,29.4116,29.4116,29.3894,29.3968,288300.0
2014-12-23 15:20:00,39.64,39.65,39.61,39.61,327700.0,29.3968,29.4042,29.3746,29.3746,327700.0
2014-12-23 15:30:00,39.62,39.62,39.59,39.59,422600.0,29.382,29.382,29.3597,29.3597,422600.0
2014-12-23 15:40:00,39.59,39.62,39.57,39.62,646100.0,29.3597,29.382,29.3449,29.382,646100.0
2014-12-23 15:50:00,39.62,39.69,39.62,39.67,1122000.0,29.382,29.4339,29.382,29.419,1122000.0
2014-12-24 09:30:00,39.68,39.7,39.61,39.64,563200.0,29.4265,29.4413,29.3746,29.3968,563200.0
2014-12-24 09:40:00,39.65,39.66,39.55,39.56,463100.0,29.4042,29.4116,29.3301,29.3375,463100.0
2014-12-24 09:50:00,39.56,39.65,39.56,39.61,571500.0,29.3375,29.4042,29.3375,29.3746,571500.0
2014-12-24 10:00:00,39.61,39.65,39.6,39.64,481400.0,29.3746,29.4042,29.3671,29.3968,481400.0
2014-12-24 10:10:00,39.64,39.66,39.63,39.66,189300.0,29.3968,29.4116,29.3894,29.4116,189300.0
2014-12-24 10:20:00,39.66,39.69,39.66,39.66,236600.0,29.4116,29.4339,29.4116,29.4116,236600.0
2014-12-24 10:30:00,39.66,39.68,39.62,39.67,576300.0,29.4116,29.4265,29.382,29.419,576300.0
2014-12-24 10:40:00,39.68,39.7,39.67,39.68,123600.0,29.4265,29.4413,29.419,29.4265,123600.0
2014-12-24 10:50:00,39.68,39.7,39.67,39.68,140800.0,29.4265,29.4413,29.419,29.4265,140800.0
2014-12-24 11:00:00,39.68,39.69,39.67,39.69,641200.0,29.4265,29.4339,29.419,29.4339,641200.0
2014-12-24 11:10:00,39.69,39.7,39.66,39.67,237700.0,29.4339,29.4413,29.4116,29.419,237700.0
2014-12-24 11:20:00,39.66,39.7,39.66,39.68,194400.0,29.4116,29.4413,29.4116,29.4265,194400.0
2014-12-24 11:30:00,39.68,39.7,39.68,39.69,215600.0,29.4265,29.4413,29.4265,29.4339,215600.0
2014-12-24 11:40:00,39.7,39.7,39.66,39.68,136700.0,29.4413,29.4413,29.4116,29.4265,136700.0
2014-12-24 11:50:00,39.68,39.68,39.65,39.66,115300.0,29.4265,29.4265,29.4042,29.4116,115300.0
2014-12-24 12:00:00,39.66,39.7,39.64,39.7,221900.0,29.4116,29.4413,29.3968,29.4413,221900.0
2014-12-24 12:10:00,39.7,39.73,39.69,39.72,250000.0,29.4413,29.4635,29.4339,29.4561,250000.0
2014-12-24 12:20:00,39.72,39.76,39.71,39.76,319000.0,29.4561,29.4858,29.4487,29.4858,319000.0
2014-12-24 12:30:00,39.76,39.77,39.73,39.74,212300.0,29.4858,29.4932,29.4635,29.471,212300.0
2014-12-24 12:40:00,39.74,39.74,39.71,39.73,159000.0,29.471,29.471,29.4487,29.4635,159000.0
2014-12-24 12:50:00,39.74,39.81,39.73,39.76,614000.0,29.471,29.5229,29.4635,29.4858,614000.0
2014-12-26 09:30:00,40.05,40.24,40.05,40.16,575400.0,29.7009,29.8418,29.7009,29.7824,575400.0
2014-12-26 09:40:00,40.16,40.18,40.14,40.18,387300.0,29.7824,29.7973,29.7676,29.7973,387300.0
2014-12-26 09:50:00,40.18,40.27,40.18,40.26,245100.0,29.7973,29.864,29.7973,29.8566,245100.0
2014-12-26 10:00:00,40.27,40.29,40.26,40.28,206100.0,29.864,29.8788,29.8566,29.8714,206100.0
2014-12-26 10:10:00,40.28,40.28,40.25,40.26,120600.0,29.8714,29.8714,29.8492,29.8566,120600.0
2014-12-26 10:20:00,40.26,40.27,40.21,40.23,125200.0,29.8566,29.864,29.8195,29.8343,125200.0
2014-12-26 10:30:00,40.22,40.24,40.22,40.23,98300.0,29.8269,29.8418,29.8269,29.8343,98300.0
2014-12-26 10:40:00,40.23,40.27,40.22,40.26,64800.0,29.8343,29.864,29.8269,29.8566,64800.0
2014-12-26 10:50:00,40.26,40.27,40.22,40.24,101300.0,29.8566,29.864,29.8269,29.8418,101300.0
2014-12-26 11:00:00,40.25,40.28,40.24,40.26,124200.0,29.8492,29.8714,29.8418,29.8566,124200.0
2014-12-26 11:10:00,40.27,40.27,40.25,40.27,93700.0,29.864,29.864,29.8492,29.864,93700.0
2014-12-26 11:20:00,40.27,40.27,40.25,40.26,124400.0,29.864,29.864,29.8492,29.8566,124400.0
2014-12-26 11:30:00,40.25,40.26,40.23,40.23,75600.0,29.8492,29.8566,29.8343,29.8343,75600.0
2014-12-26 11:40:00,40.23,40.24,40.19,40.2,90800.0,29.8343,29.8418,29.8047,29.8121,90800.0
2014-12-26 11:50:00,40.2,40.21,40.19,40.21,91200.0,29.8121,29.8195,29.8047,29.8195,91200.0
2014-12-26 12:00:00,40.21,40.22,40.19,40.2,140500.0,29.8195,29.8269,29.8047,29.8121,140500.0
2014-12-26 12:10:00,40.19,40.21,40.17,40.21,109500.0,29.8047,29.8195,29.7898,29.8195,109500.0
2014-12-26 12:20:00,40.2,40.22,40.2,40.2,54300.0,29.8121,29.8269,29.8121,29.8121,54300.0
2014-12-26 12:30:00,40.21,40.21,40.18,40.19,99600.0,29.8195,29.8195,29.7973,29.8047,99600.0
2014-12-26 12:40:00,40.19,40.2,40.18,40.19,143100.0,29.8047,29.8121,29.7973,29.8047,143100.0
2014-12-26 12:50:00,40.2,40.21,40.19,40.21,84600.0,29.8121,29.8195,29.8047,29.8195,84600.0
2014-12-26 13:00:00,40.21,40.22,40.16,40.17,267900.0,29.8195,29.8269,29.7824,29.7898,267900.0
2014-12-26 13:10:00,40.16,40.17,40.13,40.15,285500.0,29.7824,29.7898,29.7602,29.775,285500.0
2014-12-26 13:20:00,40.14,40.17,40.12,40.13,97600.0,29.7676,29.7898,29.7528,29.7602,97600.0
2014-12-26 13:30:00,40.12,40.13,40.07,40.08,143000.0,29.7528,29.7602,29.7157,29.7231,143000.0
2014-12-26 13:40:00,40.08,40.1,40.07,40.1,111700.0,29.7231,29.7379,29.7157,29.7379,111700.0
2014-12-26 13:50:00,40.09,40.11,40.08,40.09,143100.0,29.7305,29.7454,29.7231,29.7305,143100.0
2014-12-26 14:00:00,40.09,40.11,40.07,40.09,162300.0,29.7305,29.7454,29.7157,29.7305,162300.0
2014-12-26 14:10:00,40.08,40.09,40.06,40.08,134900.0,29.7231,29.7305,29.7083,29.7231,134900.0
2014-12-26 14:20:00,40.08,40.08,40.05,40.05,211900.0,29.7231,29.7231,29.7009,29.7009,211900.0
2014-12-26 14:30:00,40.06,40.07,40.05,40.07,250700.0,29.7083,29.7157,29.7009,29.7157,250700.0
2014-12-26 14:40:00,40.07,40.08,40.06,40.08,126700.0,29.7157,29.7231,29.7083,29.7231,126700.0
2014-12-26 14:50:00,40.07,40.09,40.07,40.09,123600.0,29.7157,29.7305,29.7157,29.7305,123600.0
2014-12-26 15:00:00,40.09,40.09,40.06,40.09,234100.0,29.7305,29.7305,29.7083,29.7305,234100.0
2014-12-26 15:10:00,40.08,40.1,40.07,40.1,92400.0,29.7231,29.7379,29.7157,29.7379,92400.0
2014-12-26 15:20:00,40.1,40.1,40.09,40.09,136000.0,29.7379,29.7379,29.7305,29.7305,136000.0
2014-12-26 15:30:00,40.09,40.09,40.06,40.08,296100.0,29.7305,29.7305,29.7083,29.7231,296100.0
2014-12-26 15:40:00,40.07,40.09,40.06,40.09,166800.0,29.7157,29.7305,29.7083,29.7305,166800.0
2014-12-26 15:50:00,40.09,40.09,40.05,40.05,487000.0,29.7305,29.7305,29.7009,29.7009,487000.0
2014-12-29 09:30:00,40.13,40.16,40.09,40.14,679400.0,29.7602,29.7824,29.7305,29.7676,679400.0
2014-12-29 09:40:00,40.13,40.18,40.12,40.15,341000.0,29.7602,29.7973,29.7528,29.775,341000.0
2014-12-29 09:50:00,40.15,40.2,40.14,40.17,325300.0,29.775,29.8121,29.7676,29.7898,325300.0
2014-12-29 10:00:00,40.18,40.19,40.14,40.16,430300.0,29.7973,29.8047,29.7676,29.7824,430300.0
2014-12-29 10:10:00,40.17,40.2,40.16,40.17,224900.0,29.7898,29.8121,29.7824,29.7898,224900.0
2014-12-29 10:20:00,40.16,40.19,40.15,40.17,206900.0,29.7824,29.8047,29.775,29.7898,206900.0
2014-12-29 10:30:00,40.17,40.19,40.15,40.15,1836100.0,29.7898,29.8047,29.775,29.775,1836100.0
2014-12-29 10:40:00,40.16,40.2,40.15,40.19,292800.0,29.7824,29.8121,29.775,29.8047,292800.0
2014-12-29 10:50:00,40.18,40.21,40.18,40.2,315400.0,29.7973,29.8195,29.7973,29.8121,315400.0
2014-12-29 11:00:00,40.2,40.23,40.19,40.23,133600.0,29.8121,29.8343,29.8047,29.8343,133600.0
2014-12-29 11:10:00,40.22,40.24,40.2,40.21,135900.0,29.8269,29.8418,29.8121,29.8195,135900.0
2014-12-29 11:20:00,40.21,40.21,40.18,40.2,242200.0,29.8195,29.8195,29.7973,29.8121,242200.0
2014-12-29 11:30:00,40.2,40.2,40.17,40.18,248500.0,29.8121,29.8121,29.7898,29.7973,248500.0
2014-12-29 11:40:00,40.17,40.2,40.17,40.2,192700.0,29.7898,29.8121,29.7898,29.8121,192700.0
2014-12-29 11:50:00,40.2,40.2,40.16,40.16,336800.0,29.8121,29.8121,29.7824,29.7824,336800.0
2014-12-29 12:00:00,40.17,40.18,40.11,40.11,255300.0,29.7898,29.7973,29.7454,29.7454,255300.0
2014-12-29 12:10:00,40.12,40.12,40.05,40.07,188400.0,29.7528,29.7528,29.7009,29.7157,188400.0
2014-12-29 12:20:00,40.06,40.08,40.03,40.03,140100.0,29.7083,29.7231,29.686,29.686,140100.0
2014-12-29 12:30:00,40.03,40.09,40.03,40.09,117100.0,29.686,29.7305,29.686,29.7305,117100.0
2014-12-29 12:40:00,40.08,40.09,40.04,40.06,125600.0,29.7231,29.7305,29.6934,29.7083,125600.0
2014-12-29 12:50:00,40.05,40.06,40.03,40.03,138000.0,29.7009,29.7083,29.686,29.686,138000.0
2014-12-29 13:00:00,40.03,40.06,40.02,40.02,185400.0,29.686,29.7083,29.6786,29.6786,185400.0
2014-12-29 13:10:00,40.03,40.07,40.02,40.05,136000.0,29.686,29.7157,29.6786,29.7009,136000.0
2014-12-29 13:20:00,40.06,40.06,40.02,40.02,176700.0,29.7083,29.7083,29.6786,29.6786,176700.0
2014-12-29 13:30:00,40.02,40.03,39.99,40.0,107800.0,29.6786,29.686,29.6564,29.6638,107800.0
2014-12-29 13:40:00,40.0,40.0,39.95,39.96,486200.0,29.6638,29.6638,29.6267,29.6341,486200.0
2014-12-29 13:50:00,39.97,39.98,39.95,39.96,440800.0,29.6415,29.6489,29.6267,29.6341,440800.0
2014-12-29 14:00:00,39.95,39.97,39.94,39.97,535100.0,29.6267,29.6415,29.6193,29.6415,535100.0
2014-12-29 14:10:00,39.97,39.97,39.96,39.97,432700.0,29.6415,29.6415,29.6341,29.6415,432700.0
2014-12-29 14:20:00,39.96,39.97,39.95,39.97,309600.0,29.6341,29.6415,29.6267,29.6415,309600.0
2014-12-29 14:30:00,39.97,39.97,39.96,39.96,436100.0,29.6415,29.6415,29.6341,29.6341,436100.0
2014-12-29 14:40:00,39.96,39.97,39.95,39.96,463800.0,29.6341,29.6415,29.6267,29.6341,463800.0
2014-12-29 14:50:00,39.96,39.96,39.95,39.96,214400.0,29.6341,29.6341,29.6267,29.6341,214400.0
2014-12-29 15:00:00,39.95,39.98,39.95,39.98,593600.0,29.6267,29.6489,29.6267,29.6489,593600.0
2014-12-29 15:10:00,39.98,40.0,39.97,40.0,203400.0,29.6489,29.6638,29.6415,29.6638,203400.0
2014-12-29 15:20:00,40.0,40.0,39.99,40.0,219000.0,29.6638,29.6638,29.6564,29.6638,219000.0
2014-12-29 15:30:00,40.0,40.0,39.97,39.99,264600.0,29.6638,29.6638,29.6415,29.6564,264600.0
2014-12-29 15:40:00,39.98,40.0,39.95,39.95,733000.0,29.6489,29.6638,29.6267,29.6267,733000.0
2014-12-29 15:50:00,39.96,39.97,39.88,39.9,715200.0,29.6341,29.6415,29.5748,29.5896,715200.0
2014-12-30 09:30:00,39.95,39.95,39.87,39.9,554000.0,29.6267,29.6267,29.5674,29.5896,554000.0
2014-12-30 09:40:00,39.9,39.92,39.89,39.91,515000.0,29.5896,29.6044,29.5822,29.597,515000.0
2014-12-30 09:50:00,39.91,39.95,39.91,39.91,418000.0,29.597,29.6267,29.597,29.597,418000.0
2014-12-30 10:00:00,39.91,39.93,39.88,39.92,705400.0,29.597,29.6119,29.5748,29.6044,705400.0
2014-12-30 10:10:00,39.92,39.96,39.91,39.96,525500.0,29.6044,29.6341,29.597,29.6341,525500.0
2014-12-30 10:20:00,39.96,39.98,39.94,39.96,498100.0,29.6341,29.6489,29.6193,29.6341,498100.0
2014-12-30 10:30:00,39.96,39.99,39.96,39.99,276200.0,29.6341,29.6564,29.6341,29.6564,276200.0
2014-12-30 10:40:00,39.98,40.02,39.98,40.02,258400.0,29.6489,29.6786,29.6489,29.6786,258400.0
2014-12-30 10:50:00,40.02,40.04,40.0,40.02,501400.0,29.6786,29.6934,29.6638,29.6786,501400.0
2014-12-30 11:00:00,40.02,40.05,40.01,40.02,262100.0,29.6786,29.7009,29.6712,29.6786,262100.0
2014-12-30 11:10:00,40.01,40.07,40.01,40.07,1142300.0,29.6712,29.7157,29.6712,29.7157,1142300.0
2014-12-30 11:20:00,40.07,40.09,40.06,40.07,595800.0,29.7157,29.7305,29.7083,29.7157,595800.0
2014-12-30 11:30:00,40.07,40.08,40.02,40.05,191200.0,29.7157,29.7231,29.6786,29.7009,191200.0
2014-12-30 11:40:00,40.04,40.07,40.04,40.07,147600.0,29.6934,29.7157,29.6934,29.7157,147600.0
2014-12-30 11:50:00,40.06,40.08,40.05,40.05,306800.0,29.7083,29.7231,29.7009,29.7009,306800.0
2014-12-30 12:00:00,40.05,40.08,40.05,40.08,112500.0,29.7009,29.7231,29.7009,29.7231,112500.0
2014-12-30 12:10:00,40.07,40.08,40.07,40.08,160000.0,29.7157,29.7231,29.7157,29.7231,160000.0
2014-12-30 12:20:00,40.08,40.08,40.05,40.07,178700.0,29.7231,29.7231,29.7009,29.7157,178700.0
2014-12-30 12:30:00,40.08,40.08,40.07,40.07,122900.0,29.7231,29.7231,29.7157,29.7157,122900.0
2014-12-30 12:40:00,40.08,40.09,40.05,40.09,301200.0,29.7231,29.7305,29.7009,29.7305,301200.0
2014-12-30 12:50:00,40.08,40.12,40.08,40.1,161100.0,29.7231,29.7528,29.7231,29.7379,161100.0
2014-12-30 13:00:00,40.1,40.1,40.07,40.08,193300.0,29.7379,29.7379,29.7157,29.7231,193300.0
2014-12-30 13:10:00,40.08,40.08,40.07,40.07,121900.0,29.7231,29.7231,29.7157,29.7157,121900.0
2014-12-30 13:20:00,40.07,40.08,40.06,40.06,174100.0,29.7157,29.7231,29.7083,29.7083,174100.0
2014-12-30 13:30:00,40.07,40.07,40.03,40.04,253500.0,29.7157,29.7157,29.686,29.6934,253500.0
2014-12-30 13:40:00,40.04,40.04,39.98,39.99,726100.0,29.6934,29.6934,29.6489,29.6564,726100.0
2014-12-30 13:50:00,39.99,39.99,39.96,39.96,657600.0,29.6564,29.6564,29.6341,29.6341,657600.0
2014-12-30 14:00:00,39.96,39.97,39.92,39.93,1208100.0,29.6341,29.6415,29.6044,29.6119,1208100.0
2014-12-30 14:10:00,39.93,39.93,39.91,39.92,317300.0,29.6119,29.6119,29.597,29.6044,317300.0
2014-12-30 14:20:00,39.91,39.94,39.91,39.94,504400.0,29.597,29.6193,29.597,29.6193,504400.0
2014-12-30 14:30:00,39.94,39.96,39.93,39.95,261300.0,29.6193,29.6341,29.6119,29.6267,261300.0
2014-12-30 14:40:00,39.95,39.96,39.95,39.96,249900.0,29.6267,29.6341,29.6267,29.6341,249900.0
2014-12-30 14:50:00,39.96,39.97,39.95,39.96,416400.0,29.6341,29.6415,29.6267,29.6341,416400.0
2014-12-30 15:00:00,39.97,40.0,39.96,40.0,342900.0,29.6415,29.6638,29.6341,29.6638,342900.0
2014-12-30 15:10:00,40.0,40.02,39.99,40.02,491300.0,29.6638,29.6786,29.6564,29.6786,491300.0
2014-12-30 15:20:00,40.01,40.02,40.01,40.02,201100.0,29.6712,29.6786,29.6712,29.6786,201100.0
2014-12-30 15:30:00,40.02,40.05,40.01,40.05,338200.0,29.6786,29.7009,29.6712,29.7009,338200.0
2014-12-30 15:40:00,40.05,40.06,40.04,40.05,825200.0,29.7009,29.7083,29.6934,29.7009,825200.0
2014-12-30 15:50:00,40.05,40.05,40.01,40.01,626000.0,29.7009,29.7009,29.6712,29.6712,626000.0
2014-12-31 09:30:00,40.13,40.18,40.08,40.08,751000.0,29.7602,29.7973,29.7231,29.7231,751000.0
2014-12-31 09:40:00,40.09,40.1,39.98,40.0,523000.0,29.7305,29.7379,29.6489,29.6638,523000.0
2014-12-31 09:50:00,39.99,40.07,39.99,40.06,247600.0,29.6564,29.7157,29.6564,29.7083,247600.0
2014-12-31 10:00:00,40.06,40.17,40.06,40.15,423900.0,29.7083,29.7898,29.7083,29.775,423900.0
2014-12-31 10:10:00,40.15,40.19,40.13,40.17,156800.0,29.775,29.8047,29.7602,29.7898,156800.0
2014-12-31 10:20:00,40.17,40.21,40.17,40.19,114800.0,29.7898,29.8195,29.7898,29.8047,114800.0
2014-12-31 10:30:00,40.19,40.23,40.19,40.2,203100.0,29.8047,29.8343,29.8047,29.8121,203100.0
2014-12-31 10:40:00,40.2,40.21,40.15,40.16,157800.0,29.8121,29.8195,29.775,29.7824,157800.0
2014-12-31 10:50:00,40.16,40.18,40.12,40.13,144800.0,29.7824,29.7973,29.7528,29.7602,144800.0
2014-12-31 11:00:00,40.12,40.14,40.1,40.13,177400.0,29.7528,29.7676,29.7379,29.7602,177400.0
2014-12-31 11:10:00,40.13,40.15,40.12,40.13,412200.0,29.7602,29.775,29.7528,29.7602,412200.0
2014-12-31 11:20:00,40.14,40.16,40.1,40.12,201300.0,29.7676,29.7824,29.7379,29.7528,201300.0
2014-12-31 11:30:00,40.12,40.14,40.11,40.14,239000.0,29.7528,29.7676,29.7454,29.7676,239000.0
2014-12-31 11:40:00,40.14,40.15,40.12,40.14,156300.0,29.7676,29.775,29.7528,29.7676,156300.0
2014-12-31 11:50:00,40.13,40.15,40.11,40.12,300100.0,29.7602,29.775,29.7454,29.7528,300100.0
2014-12-31 12:00:00,40.12,40.12,40.06,40.09,160000.0,29.7528,29.7528,29.7083,29.7305,160000.0
2014-12-31 12:10:00,40.09,40.12,40.07,40.09,124300.0,29.7305,29.7528,29.7157,29.7305,124300.0
2014-12-31 12:20:00,40.09,40.1,39.98,40.04,217000.0,29.7305,29.7379,29.6489,29.6934,217000.0
2014-12-31 12:30:00,40.03,40.06,40.0,40.01,196200.0,29.686,29.7083,29.6638,29.6712,196200.0
2014-12-31 12:40:00,40.01,40.04,39.99,40.04,112200.0,29.6712,29.6934,29.6564,29.6934,112200.0
2014-12-31 12:50:00,40.04,40.07,40.0,40.06,174600.0,29.6934,29.7157,29.6638,29.7083,174600.0
2014-12-31 13:00:00,40.07,40.14,40.05,40.1,280000.0,29.7157,29.7676,29.7009,29.7379,280000.0
2014-12-31 13:10:00,40.11,40.12,40.08,40.08,91600.0,29.7454,29.7528,29.7231,29.7231,91600.0
2014-12-31 13:20:00,40.08,40.11,40.07,40.11,235700.0,29.7231,29.7454,29.7157,29.7454,235700.0
2014-12-31 13:30:00,40.11,40.14,40.1,40.12,261600.0,29.7454,29.7676,29.7379,29.7528,261600.0
2014-12-31 13:40:00,40.12,40.16,40.11,40.13,322000.0,29.7528,29.7824,29.7454,29.7602,322000.0
2014-12-31 13:50:00,40.13,40.14,40.09,40.11,229600.0,29.7602,29.7676,29.7305,29.7454,229600.0
2014-12-31 14:00:00,40.12,40.13,40.05,40.07,243200.0,29.7528,29.7602,29.7009,29.7157,243200.0
2014-12-31 14:10:00,40.07,40.08,39.99,40.04,295500.0,29.7157,29.7231,29.6564,29.6934,295500.0
2014-12-31 14:20:00,40.03,40.08,39.99,40.07,507100.0,29.686,29.7231,29.6564,29.7157,507100.0
2014-12-31 14:30:00,40.07,40.12,40.04,40.04,208000.0,29.7157,29.7528,29.6934,29.6934,208000.0
2014-12-31 14:40:00,40.04,40.09,40.01,40.07,272000.0,29.6934,29.7305,29.6712,29.7157,272000.0
2014-12-31 14:50:00,40.08,40.1,40.06,40.07,223000.0,29.7231,29.7379,29.7083,29.7157,223000.0
2014-12-31 15:00:00,40.08,40.08,40.01,40.06,219200.0,29.7231,29.7231,29.6712,29.7083,219200.0
2014-12-31 15:10:00,40.05,40.15,40.05,40.15,398300.0,29.7009,29.775,29.7009,29.775,398300.0
2014-12-31 15:20:00,40.15,40.16,40.11,40.12,207100.0,29.775,29.7824,29.7454,29.7528,207100.0
2014-12-31 15:30:00,40.11,40.13,40.06,40.09,294000.0,29.7454,29.7602,29.7083,29.7305,294000.0
2014-12-31 15:40:00,40.09,40.09,40.0,40.0,799900.0,29.7305,29.7305,29.6638,29.6638,799900.0
2014-12-31 15:50:00,39.99,40.04,39.95,40.0,1772500.0,29.6564,29.6934,29.6267,29.6638,1772500.0
2015-01-02 09:30:00,39.97,39.97,39.8,39.91,1342700.0,29.6415,29.6415,29.5155,29.597,1342700.0
2015-01-02 09:40:00,39.92,39.94,39.79,39.79,344000.0,29.6044,29.6193,29.508,29.508,344000.0
2015-01-02 09:50:00,39.79,39.8,39.7,39.71,299100.0,29.508,29.5155,29.4413,29.4487,299100.0
2015-01-02 10:00:00,39.72,39.78,39.66,39.76,1392100.0,29.4561,29.5006,29.4116,29.4858,1392100.0
2015-01-02 10:10:00,39.76,39.83,39.73,39.74,1766900.0,29.4858,29.5377,29.4635,29.471,1766900.0
2015-01-02 10:20:00,39.75,39.76,39.72,39.76,278100.0,29.4784,29.4858,29.4561,29.4858,278100.0
2015-01-02 10:30:00,39.76,39.76,39.62,39.63,331100.0,29.4858,29.4858,29.382,29.3894,331100.0
2015-01-02 10:40:00,39.63,39.7,39.59,39.69,1209700.0,29.3894,29.4413,29.3597,29.4339,1209700.0
2015-01-02 10:50:00,39.68,39.72,39.66,39.69,488700.0,29.4265,29.4561,29.4116,29.4339,488700.0
2015-01-02 11:00:00,39.69,39.7,39.63,39.65,342900.0,29.4339,29.4413,29.3894,29.4042,342900.0
2015-01-02 11:10:00,39.64,39.64,39.56,39.6,445700.0,29.3968,29.3968,29.3375,29.3671,445700.0
2015-01-02 11:20:00,39.59,39.63,39.56,39.59,569000.0,29.3597,29.3894,29.3375,29.3597,569000.0
2015-01-02 11:30:00,39.59,39.62,39.53,39.56,557900.0,29.3597,29.382,29.3152,29.3375,557900.0
2015-01-02 11:40:00,39.55,39.58,39.5,39.52,248700.0,29.3301,29.3523,29.293,29.3078,248700.0
2015-01-02 11:50:00,39.52,39.53,39.47,39.52,245800.0,29.3078,29.3152,29.2707,29.3078,245800.0
2015-01-02 12:00:00,39.52,39.6,39.5,39.58,148100.0,29.3078,29.3671,29.293,29.3523,148100.0
2015-01-02 12:10:00,39.58,39.61,39.51,39.54,124800.0,29.3523,29.3746,29.3004,29.3226,124800.0
2015-01-02 12:20:00,39.54,39.56,39.51,39.53,88900.0,29.3226,29.3375,29.3004,29.3152,88900.0
2015-01-02 12:30:00,39.53,39.59,39.52,39.56,102300.0,29.3152,29.3597,29.3078,29.3375,102300.0
2015-01-02 12:40:00,39.57,39.58,39.51,39.52,116700.0,29.3449,29.3523,29.3004,29.3078,116700.0
2015-01-02 12:50:00,39.52,39.56,39.51,39.55,172300.0,29.3078,29.3375,29.3004,29.3301,172300.0
2015-01-02 13:00:00,39.55,39.58,39.53,39.55,240900.0,29.3301,29.3523,29.3152,29.3301,240900.0
2015-01-02 13:10:00,39.56,39.56,39.53,39.54,198700.0,29.3375,29.3375,29.3152,29.3226,198700.0
2015-01-02 13:20:00,39.54,39.56,39.48,39.5,184400.0,29.3226,29.3375,29.2781,29.293,184400.0
2015-01-02 13:30:00,39.49,39.53,39.47,39.52,147500.0,29.2856,29.3152,29.2707,29.3078,147500.0
2015-01-02 13:40:00,39.53,39.53,39.49,39.52,126300.0,29.3152,29.3152,29.2856,29.3078,126300.0
2015-01-02 13:50:00,39.52,39.56,39.5,39.51,365500.0,29.3078,29.3375,29.293,29.3004,365500.0
2015-01-02 14:00:00,39.51,39.58,39.51,39.57,287900.0,29.3004,29.3523,29.3004,29.3449,287900.0
2015-01-02 14:10:00,39.58,39.6,39.54,39.56,118200.0,29.3523,29.3671,29.3226,29.3375,118200.0
2015-01-02 14:20:00,39.57,39.63,39.56,39.57,164900.0,29.3449,29.3894,29.3375,29.3449,164900.0
2015-01-02 14:30:00,39.57,39.58,39.52,39.57,187800.0,29.3449,29.3523,29.3078,29.3449,187800.0
2015-01-02 14:40:00,39.57,39.61,39.56,39.6,103000.0,29.3449,29.3746,29.3375,29.3671,103000.0
2015-01-02 14:50:00,39.6,39.61,39.56,39.57,88000.0,29.3671,29.3746,29.3375,29.3449,88000.0
2015-01-02 15:00:00,39.57,39.59,39.55,39.57,132600.0,29.3449,29.3597,29.3301,29.3449,132600.0
2015-01-02 15:10:00,39.57,39.58,39.51,39.54,224500.0,29.3449,29.3523,29.3004,29.3226,224500.0
2015-01-02 15:20:00,39.54,39.59,39.54,39.57,110400.0,29.3226,29.3597,29.3226,29.3449,110400.0
2015-01-02 15:30:00,39.57,39.6,39.56,39.6,142100.0,29.3449,29.3671,29.3375,29.3671,142100.0
2015-01-02 15:40:00,39.6,39.67,39.59,39.66,261300.0,29.3671,29.419,29.3597,29.4116,261300.0
2015-01-02 15:50:00,39.66,39.68,39.56,39.57,1574300.0,29.4116,29.4265,29.3375,29.3449,1574300.0
2015-01-05 09:30:00,39.42,39.42,39.18,39.2,1208200.0,29.2337,29.2337,29.0557,29.0705,1208200.0
2015-01-05 09:40:00,39.2,39.25,39.17,39.18,566900.0,29.0705,29.1076,29.0483,29.0557,566900.0
2015-01-05 09:50:00,39.18,39.19,39.11,39.12,433000.0,29.0557,29.0631,29.0038,29.0112,433000.0
2015-01-05 10:00:00,39.12,39.19,39.07,39.17,682100.0,29.0112,29.0631,28.9741,29.0483,682100.0
2015-01-05 10:10:00,39.17,39.18,39.12,39.13,193800.0,29.0483,29.0557,29.0112,29.0186,193800.0
2015-01-05 10:20:00,39.13,39.18,39.12,39.14,375000.0,29.0186,29.0557,29.0112,29.026,375000.0
2015-01-05 10:30:00,39.13,39.14,39.07,39.09,254800.0,29.0186,29.026,28.9741,28.9889,254800.0
2015-01-05 10:40:00,39.08,39.12,39.04,39.11,314500.0,28.9815,29.0112,28.9518,29.0038,314500.0
2015-01-05 10:50:00,39.11,39.15,39.09,39.1,243900.0,29.0038,29.0334,28.9889,28.9963,243900.0
2015-01-05 11:00:00,39.1,39.13,39.08,39.11,227000.0,28.9963,29.0186,28.9815,29.0038,227000.0
2015-01-05 11:10:00,39.1,39.12,39.02,39.04,177200.0,28.9963,29.0112,28.937,28.9518,177200.0
2015-01-05 11:20:00,39.05,39.06,38.99,38.99,1836700.0,28.9593,28.9667,28.9148,28.9148,1836700.0
2015-01-05 11:30:00,38.99,39.03,38.99,39.03,352700.0,28.9148,28.9444,28.9148,28.9444,352700.0
2015-01-05 11:40:00,39.03,39.09,39.02,39.07,466100.0,28.9444,28.9889,28.937,28.9741,466100.0
2015-01-05 11:50:00,39.07,39.08,39.01,39.02,1073700.0,28.9741,28.9815,28.9296,28.937,1073700.0
2015-01-05 12:00:00,39.02,39.05,39.0,39.02,367300.0,28.937,28.9593,28.9222,28.937,367300.0
2015-01-05 12:10:00,39.02,39.03,38.96,39.01,279800.0,28.937,28.9444,28.8925,28.9296,279800.0
2015-01-05 12:20:00,39.01,39.02,38.95,38.97,152700.0,28.9296,28.937,28.8851,28.8999,152700.0
2015-01-05 12:30:00,38.97,39.02,38.94,39.01,118000.0,28.8999,28.937,28.8777,28.9296,118000.0
2015-01-05 12:40:00,39.01,39.03,38.99,39.0,167000.0,28.9296,28.9444,28.9148,28.9222,167000.0
2015-01-05 12:50:00,39.01,39.03,38.95,38.97,604200.0,28.9296,28.9444,28.8851,28.8999,604200.0
2015-01-05 13:00:00,38.98,39.02,38.95,39.01,244700.0,28.9073,28.937,28.8851,28.9296,244700.0
2015-01-05 13:10:00,39.01,39.01,38.89,38.9,394900.0,28.9296,28.9296,28.8406,28.848,394900.0
2015-01-05 13:20:00,38.89,38.91,38.87,38.89,391200.0,28.8406,28.8554,28.8258,28.8406,391200.0
2015-01-05 13:30:00,38.88,38.95,38.87,38.92,536000.0,28.8332,28.8851,28.8258,28.8629,536000.0
2015-01-05 13:40:00,38.91,38.93,38.88,38.92,239900.0,28.8554,28.8703,28.8332,28.8629,239900.0
2015-01-05 13:50:00,38.93,38.96,38.91,38.94,450900.0,28.8703,28.8925,28.8554,28.8777,450900.0
2015-01-05 14:00:00,38.94,38.96,38.9,38.94,344200.0,28.8777,28.8925,28.848,28.8777,344200.0
2015-01-05 14:10:00,38.94,38.95,38.89,38.9,162600.0,28.8777,28.8851,28.8406,28.848,162600.0
2015-01-05 14:20:00,38.91,38.96,38.9,38.91,237400.0,28.8554,28.8925,28.848,28.8554,237400.0
2015-01-05 14:30:00,38.92,38.94,38.9,38.92,121100.0,28.8629,28.8777,28.848,28.8629,121100.0
2015-01-05 14:40:00,38.92,38.96,38.89,38.93,288700.0,28.8629,28.8925,28.8406,28.8703,288700.0
2015-01-05 14:50:00,38.93,38.96,38.91,38.94,285200.0,28.8703,28.8925,28.8554,28.8777,285200.0
2015-01-05 15:00:00,38.93,38.96,38.91,38.95,131900.0,28.8703,28.8925,28.8554,28.8851,131900.0
2015-01-05 15:10:00,38.95,38.98,38.94,38.98,181500.0,28.8851,28.9073,28.8777,28.9073,181500.0
2015-01-05 15:20:00,38.97,38.99,38.94,38.96,237100.0,28.8999,28.9148,28.8777,28.8925,237100.0
2015-01-05 15:30:00,38.96,38.98,38.94,38.96,487400.0,28.8925,28.9073,28.8777,28.8925,487400.0
2015-01-05 15:40:00,38.97,38.99,38.94,38.97,579000.0,28.8999,28.9148,28.8777,28.8999,579000.0
2015-01-05 15:50:00,38.97,39.0,38.92,38.93,737400.0,28.8999,28.9222,28.8629,28.8703,737400.0
2015-01-06 09:30:00,38.93,39.04,38.88,38.98,631200.0,28.8703,28.9518,28.8332,28.9073,631200.0
2015-01-06 09:40:00,38.98,39.0,38.94,39.0,395300.0,28.9073,28.9222,28.8777,28.9222,395300.0
2015-01-06 09:50:00,39.01,39.01,38.96,38.97,297300.0,28.9296,28.9296,28.8925,28.8999,297300.0
2015-01-06 10:00:00,38.97,39.0,38.94,38.99,611800.0,28.8999,28.9222,28.8777,28.9148,611800.0
2015-01-06 10:10:00,39.0,39.1,38.99,39.07,480500.0,28.9222,28.9963,28.9148,28.9741,480500.0
2015-01-06 10:20:00,39.07,39.11,39.06,39.1,156600.0,28.9741,29.0038,28.9667,28.9963,156600.0
2015-01-06 10:30:00,39.1,39.11,39.05,39.06,236100.0,28.9963,29.0038,28.9593,28.9667,236100.0
2015-01-06 10:40:00,39.06,39.08,38.97,38.98,298900.0,28.9667,28.9815,28.8999,28.9073,298900.0
2015-01-06 10:50:00,38.98,39.0,38.93,38.95,614200.0,28.9073,28.9222,28.8703,28.8851,614200.0
2015-01-06 11:00:00,38.95,38.95,38.85,38.88,353100.0,28.8851,28.8851,28.8109,28.8332,353100.0
2015-01-06 11:10:00,38.88,38.9,38.83,38.85,220200.0,28.8332,28.848,28.7961,28.8109,220200.0
2015-01-06 11:20:00,38.85,38.87,38.81,38.84,562200.0,28.8109,28.8258,28.7813,28.8035,562200.0
2015-01-06 11:30:00,38.84,38.85,38.75,38.76,172100.0,28.8035,28.8109,28.7368,28.7442,172100.0
2015-01-06 11:40:00,38.76,38.78,38.71,38.72,934300.0,28.7442,28.759,28.7071,28.7145,934300.0
2015-01-06 11:50:00,38.72,38.73,38.68,38.69,341100.0,28.7145,28.7219,28.6849,28.6923,341100.0
2015-01-06 12:00:00,38.69,38.69,38.57,38.61,220600.0,28.6923,28.6923,28.6033,28.633,220600.0
2015-01-06 12:10:00,38.6,38.68,38.59,38.64,190900.0,28.6255,28.6849,28.6181,28.6552,190900.0
2015-01-06 12:20:00,38.63,38.69,38.59,38.67,117800.0,28.6478,28.6923,28.6181,28.6775,117800.0
2015-01-06 12:30:00,38.67,38.75,38.65,38.75,285700.0,28.6775,28.7368,28.6626,28.7368,285700.0
2015-01-06 12:40:00,38.76,38.76,38.68,38.71,174700.0,28.7442,28.7442,28.6849,28.7071,174700.0
2015-01-06 12:50:00,38.7,38.77,38.7,38.74,99100.0,28.6997,28.7516,28.6997,28.7294,99100.0
2015-01-06 13:00:00,38.74,38.74,38.6,38.61,312200.0,28.7294,28.7294,28.6255,28.633,312200.0
2015-01-06 13:10:00,38.61,38.63,38.58,38.58,310400.0,28.633,28.6478,28.6107,28.6107,310400.0
2015-01-06 13:20:00,38.59,38.63,38.55,38.61,221900.0,28.6181,28.6478,28.5885,28.633,221900.0
2015-01-06 13:30:00,38.61,38.65,38.58,38.63,208400.0,28.633,28.6626,28.6107,28.6478,208400.0
2015-01-06 13:40:00,38.64,38.67,38.57,38.66,276500.0,28.6552,28.6775,28.6033,28.67,276500.0
2015-01-06 13:50:00,38.66,38.7,38.63,38.69,300400.0,28.67,28.6997,28.6478,28.6923,300400.0
2015-01-06 14:00:00,38.69,38.73,38.68,38.69,230000.0,28.6923,28.7219,28.6849,28.6923,230000.0
2015-01-06 14:10:00,38.69,38.69,38.61,38.64,224800.0,28.6923,28.6923,28.633,28.6552,224800.0
2015-01-06 14:20:00,38.64,38.77,38.63,38.76,194100.0,28.6552,28.7516,28.6478,28.7442,194100.0
2015-01-06 14:30:00,38.75,38.82,38.73,38.81,251600.0,28.7368,28.7887,28.7219,28.7813,251600.0
2015-01-06 14:40:00,38.81,38.9,38.79,38.88,217200.0,28.7813,28.848,28.7664,28.8332,217200.0
2015-01-06 14:50:00,38.88,38.92,38.82,38.84,215000.0,28.8332,28.8629,28.7887,28.8035,215000.0
2015-01-06 15:00:00,38.84,38.86,38.8,38.82,291000.0,28.8035,28.8184,28.7739,28.7887,291000.0
2015-01-06 15:10:00,38.83,38.91,38.8,38.91,242100.0,28.7961,28.8554,28.7739,28.8554,242100.0
2015-01-06 15:20:00,38.91,38.98,38.88,38.97,241000.0,28.8554,28.9073,28.8332,28.8999,241000.0
2015-01-06 15:30:00,38.96,38.96,38.86,38.87,232800.0,28.8925,28.8925,28.8184,28.8258,232800.0
2015-01-06 15:40:00,38.88,38.92,38.84,38.89,208200.0,28.8332,28.8629,28.8035,28.8406,208200.0
2015-01-06 15:50:00,38.89,38.9,38.74,38.76,1314700.0,28.8406,28.848,28.7294,28.7442,1314700.0
2015-01-07 09:30:00,39.45,39.49,39.39,39.46,717500.0,29.2559,29.2856,29.2114,29.2633,717500.0
2015-01-07 09:40:00,39.46,39.48,39.42,39.47,377400.0,29.2633,29.2781,29.2337,29.2707,377400.0
2015-01-07 09:50:00,39.47,39.52,39.45,39.52,1006000.0,29.2707,29.3078,29.2559,29.3078,1006000.0
2015-01-07 10:00:00,39.51,39.58,39.51,39.58,730600.0,29.3004,29.3523,29.3004,29.3523,730600.0
2015-01-07 10:10:00,39.58,39.62,39.54,39.62,348700.0,29.3523,29.382,29.3226,29.382,348700.0
2015-01-07 10:20:00,39.63,39.64,39.57,39.59,152700.0,29.3894,29.3968,29.3449,29.3597,152700.0
2015-01-07 10:30:00,39.59,39.59,39.5,39.5,200100.0,29.3597,29.3597,29.293,29.293,200100.0
2015-01-07 10:40:00,39.5,39.53,39.46,39.52,362700.0,29.293,29.3152,29.2633,29.3078,362700.0
2015-01-07 10:50:00,39.52,39.55,39.47,39.48,354800.0,29.3078,29.3301,29.2707,29.2781,354800.0
2015-01-07 11:00:00,39.49,39.52,39.43,39.45,355500.0,29.2856,29.3078,29.2411,29.2559,355500.0
2015-01-07 11:10:00,39.45,39.47,39.35,39.38,274700.0,29.2559,29.2707,29.1817,29.204,274700.0
2015-01-07 11:20:00,39.38,39.4,39.33,39.37,368400.0,29.204,29.2188,29.1669,29.1966,368400.0
2015-01-07 11:30:00,39.38,39.43,39.36,39.42,192000.0,29.204,29.2411,29.1892,29.2337,192000.0
2015-01-07 11:40:00,39.41,39.48,39.41,39.47,113400.0,29.2262,29.2781,29.2262,29.2707,113400.0
2015-01-07 11:50:00,39.47,39.58,39.45,39.56,143100.0,29.2707,29.3523,29.2559,29.3375,143100.0
2015-01-07 12:00:00,39.56,39.65,39.56,39.59,231900.0,29.3375,29.4042,29.3375,29.3597,231900.0
2015-01-07 12:10:00,39.6,39.61,39.54,39.61,153000.0,29.3671,29.3746,29.3226,29.3746,153000.0
2015-01-07 12:20:00,39.6,39.64,39.59,39.64,157500.0,29.3671,29.3968,29.3597,29.3968,157500.0
2015-01-07 12:30:00,39.65,39.66,39.6,39.64,155700.0,29.4042,29.4116,29.3671,29.3968,155700.0
2015-01-07 12:40:00,39.64,39.65,39.58,39.65,81600.0,29.3968,29.4042,29.3523,29.4042,81600.0
2015-01-07 12:50:00,39.64,39.66,39.61,39.62,148400.0,29.3968,29.4116,29.3746,29.382,148400.0
2015-01-07 13:00:00,39.62,39.65,39.59,39.59,154600.0,29.382,29.4042,29.3597,29.3597,154600.0
2015-01-07 13:10:00,39.59,39.65,39.59,39.63,143900.0,29.3597,29.4042,29.3597,29.3894,143900.0
2015-01-07 13:20:00,39.63,39.63,39.52,39.54,132300.0,29.3894,29.3894,29.3078,29.3226,132300.0
2015-01-07 13:30:00,39.54,39.57,39.53,39.55,171600.0,29.3226,29.3449,29.3152,29.3301,171600.0
2015-01-07 13:40:00,39.54,39.6,39.53,39.59,79800.0,29.3226,29.3671,29.3152,29.3597,79800.0
2015-01-07 13:50:00,39.6,39.6,39.54,39.54,114500.0,29.3671,29.3671,29.3226,29.3226,114500.0
2015-01-07 14:00:00,39.55,39.6,39.47,39.6,543800.0,29.3301,29.3671,29.2707,29.3671,543800.0
2015-01-07 14:10:00,39.6,39.63,39.55,39.57,226600.0,29.3671,29.3894,29.3301,29.3449,226600.0
2015-01-07 14:20:00,39.58,39.61,39.53,39.59,228100.0,29.3523,29.3746,29.3152,29.3597,228100.0
2015-01-07 14:30:00,39.59,39.66,39.59,39.65,171300.0,29.3597,29.4116,29.3597,29.4042,171300.0
2015-01-07 14:40:00,39.64,39.68,39.62,39.66,172900.0,29.3968,29.4265,29.382,29.4116,172900.0
2015-01-07 14:50:00,39.65,39.66,39.59,39.62,188800.0,29.4042,29.4116,29.3597,29.382,188800.0
2015-01-07 15:00:00,39.62,39.66,39.6,39.66,191800.0,29.382,29.4116,29.3671,29.4116,191800.0
2015-01-07 15:10:00,39.66,39.67,39.59,39.64,192100.0,29.4116,29.419,29.3597,29.3968,192100.0
2015-01-07 15:20:00,39.64,39.64,39.58,39.6,163300.0,29.3968,29.3968,29.3523,29.3671,163300.0
2015-01-07 15:30:00,39.61,39.61,39.56,39.59,177400.0,29.3746,29.3746,29.3375,29.3597,177400.0
2015-01-07 15:40:00,39.59,39.62,39.58,39.6,377300.0,29.3597,29.382,29.3523,29.3671,377300.0
2015-01-07 15:50:00,39.6,39.64,39.58,39.64,561300.0,29.3671,29.3968,29.3523,29.3968,561300.0
2015-01-08 09:30:00,40.16,40.24,40.13,40.22,888800.0,29.7824,29.8418,29.7602,29.8269,888800.0
2015-01-08 09:40:00,40.22,40.32,40.22,40.32,518400.0,29.8269,29.9011,29.8269,29.9011,518400.0
2015-01-08 09:50:00,40.32,40.34,40.31,40.32,349000.0,29.9011,29.9159,29.8937,29.9011,349000.0
2015-01-08 10:00:00,40.33,40.39,40.32,40.38,365500.0,29.9085,29.953,29.9011,29.9456,365500.0
2015-01-08 10:10:00,40.38,40.39,40.34,40.35,249400.0,29.9456,29.953,29.9159,29.9233,249400.0
2015-01-08 10:20:00,40.35,40.36,40.3,40.31,267600.0,29.9233,29.9307,29.8863,29.8937,267600.0
2015-01-08 10:30:00,40.31,40.35,40.31,40.34,290100.0,29.8937,29.9233,29.8937,29.9159,290100.0
2015-01-08 10:40:00,40.34,40.41,40.33,40.38,254500.0,29.9159,29.9678,29.9085,29.9456,254500.0
2015-01-08 10:50:00,40.38,40.38,40.35,40.37,351100.0,29.9456,29.9456,29.9233,29.9382,351100.0
2015-01-08 11:00:00,40.38,40.44,40.37,40.4,384200.0,29.9456,29.9901,29.9382,29.9604,384200.0
2015-01-08 11:10:00,40.4,40.41,40.36,40.41,231900.0,29.9604,29.9678,29.9307,29.9678,231900.0
2015-01-08 11:20:00,40.41,40.41,40.36,40.37,161100.0,29.9678,29.9678,29.9307,29.9382,161100.0
2015-01-08 11:30:00,40.36,40.39,40.35,40.39,165800.0,29.9307,29.953,29.9233,29.953,165800.0
2015-01-08 11:40:00,40.39,40.4,40.35,40.39,219700.0,29.953,29.9604,29.9233,29.953,219700.0
2015-01-08 11:50:00,40.38,40.4,40.37,40.4,125900.0,29.9456,29.9604,29.9382,29.9604,125900.0
2015-01-08 12:00:00,40.4,40.41,40.35,40.36,164600.0,29.9604,29.9678,29.9233,29.9307,164600.0
2015-01-08 12:10:00,40.36,40.38,40.33,40.34,107900.0,29.9307,29.9456,29.9085,29.9159,107900.0
2015-01-08 12:20:00,40.34,40.38,40.31,40.38,277800.0,29.9159,29.9456,29.8937,29.9456,277800.0
2015-01-08 12:30:00,40.38,40.39,40.34,40.36,126100.0,29.9456,29.953,29.9159,29.9307,126100.0
2015-01-08 12:40:00,40.35,40.37,40.34,40.34,142600.0,29.9233,29.9382,29.9159,29.9159,142600.0
2015-01-08 12:50:00,40.34,40.37,40.33,40.36,356500.0,29.9159,29.9382,29.9085,29.9307,356500.0
2015-01-08 13:00:00,40.36,40.37,40.33,40.37,140000.0,29.9307,29.9382,29.9085,29.9382,140000.0
2015-01-08 13:10:00,40.37,40.4,40.36,40.39,246500.0,29.9382,29.9604,29.9307,29.953,246500.0
2015-01-08 13:20:00,40.4,40.41,40.38,40.4,147200.0,29.9604,29.9678,29.9456,29.9604,147200.0
2015-01-08 13:30:00,40.4,40.4,40.37,40.38,147400.0,29.9604,29.9604,29.9382,29.9456,147400.0
2015-01-08 13:40:00,40.38,40.4,40.34,40.36,138100.0,29.9456,29.9604,29.9159,29.9307,138100.0
2015-01-08 13:50:00,40.36,40.37,40.29,40.32,136300.0,29.9307,29.9382,29.8788,29.9011,136300.0
2015-01-08 14:00:00,40.31,40.34,40.3,40.31,135300.0,29.8937,29.9159,29.8863,29.8937,135300.0
2015-01-08 14:10:00,40.32,40.34,40.29,40.31,147400.0,29.9011,29.9159,29.8788,29.8937,147400.0
2015-01-08 14:20:00,40.32,40.38,40.31,40.37,142400.0,29.9011,29.9456,29.8937,29.9382,142400.0
2015-01-08 14:30:00,40.37,40.4,40.36,40.39,236000.0,29.9382,29.9604,29.9307,29.953,236000.0
2015-01-08 14:40:00,40.4,40.4,40.36,40.36,114200.0,29.9604,29.9604,29.9307,29.9307,114200.0
2015-01-08 14:50:00,40.36,40.41,40.36,40.38,128900.0,29.9307,29.9678,29.9307,29.9456,128900.0
2015-01-08 15:00:00,40.38,40.41,40.35,40.36,300600.0,29.9456,29.9678,29.9233,29.9307,300600.0
2015-01-08 15:10:00,40.36,40.39,40.35,40.38,194700.0,29.9307,29.953,29.9233,29.9456,194700.0
2015-01-08 15:20:00,40.38,40.39,40.34,40.35,189400.0,29.9456,29.953,29.9159,29.9233,189400.0
2015-01-08 15:30:00,40.35,40.36,40.31,40.32,157700.0,29.9233,29.9307,29.8937,29.9011,157700.0
2015-01-08 15:40:00,40.31,40.32,40.28,40.31,143500.0,29.8937,29.9011,29.8714,29.8937,143500.0
2015-01-08 15:50:00,40.3,40.35,40.29,40.3,754800.0,29.8863,29.9233,29.8788,29.8863,754800.0
2015-01-09 09:30:00,40.28,40.34,40.22,40.28,435000.0,29.8714,29.9159,29.8269,29.8714,435000.0
2015-01-09 09:40:00,40.28,40.35,40.19,40.2,203500.0,29.8714,29.9233,29.8047,29.8121,203500.0
2015-01-09 09:50:00,40.2,40.24,40.13,40.16,156100.0,29.8121,29.8418,29.7602,29.7824,156100.0
2015-01-09 10:00:00,40.16,40.24,40.13,40.23,317300.0,29.7824,29.8418,29.7602,29.8343,317300.0
2015-01-09 10:10:00,40.23,40.26,40.19,40.21,309700.0,29.8343,29.8566,29.8047,29.8195,309700.0
2015-01-09 10:20:00,40.2,40.23,40.17,40.2,188400.0,29.8121,29.8343,29.7898,29.8121,188400.0
2015-01-09 10:30:00,40.2,40.2,40.13,40.14,247100.0,29.8121,29.8121,29.7602,29.7676,247100.0
2015-01-09 10:40:00,40.14,40.15,40.1,40.14,400300.0,29.7676,29.775,29.7379,29.7676,400300.0
2015-01-09 10:50:00,40.13,40.17,40.11,40.14,102900.0,29.7602,29.7898,29.7454,29.7676,102900.0
2015-01-09 11:00:00,40.14,40.14,40.05,40.06,308300.0,29.7676,29.7676,29.7009,29.7083,308300.0
2015-01-09 11:10:00,40.05,40.05,39.96,39.99,474400.0,29.7009,29.7009,29.6341,29.6564,474400.0
2015-01-09 11:20:00,39.99,40.02,39.95,40.0,247700.0,29.6564,29.6786,29.6267,29.6638,247700.0
2015-01-09 11:30:00,40.0,40.06,39.96,40.05,240900.0,29.6638,29.7083,29.6341,29.7009,240900.0
2015-01-09 11:40:00,40.05,40.08,40.02,40.06,189400.0,29.7009,29.7231,29.6786,29.7083,189400.0
2015-01-09 11:50:00,40.06,40.09,40.04,40.08,175700.0,29.7083,29.7305,29.6934,29.7231,175700.0
2015-01-09 12:00:00,40.08,40.13,40.06,40.12,87500.0,29.7231,29.7602,29.7083,29.7528,87500.0
2015-01-09 12:10:00,40.13,40.14,40.09,40.12,83200.0,29.7602,29.7676,29.7305,29.7528,83200.0
2015-01-09 12:20:00,40.11,40.14,40.06,40.09,70000.0,29.7454,29.7676,29.7083,29.7305,70000.0
2015-01-09 12:30:00,40.09,40.12,40.05,40.08,87800.0,29.7305,29.7528,29.7009,29.7231,87800.0
2015-01-09 12:40:00,40.08,40.11,40.05,40.08,61900.0,29.7231,29.7454,29.7009,29.7231,61900.0
2015-01-09 12:50:00,40.08,40.09,40.03,40.03,97300.0,29.7231,29.7305,29.686,29.686,97300.0
2015-01-09 13:00:00,40.04,40.08,40.02,40.07,135100.0,29.6934,29.7231,29.6786,29.7157,135100.0
2015-01-09 13:10:00,40.07,40.14,40.05,40.13,217300.0,29.7157,29.7676,29.7009,29.7602,217300.0
2015-01-09 13:20:00,40.13,40.14,40.07,40.07,198000.0,29.7602,29.7676,29.7157,29.7157,198000.0
2015-01-09 13:30:00,40.08,40.14,40.07,40.12,253200.0,29.7231,29.7676,29.7157,29.7528,253200.0
2015-01-09 13:40:00,40.12,40.16,40.1,40.15,279800.0,29.7528,29.7824,29.7379,29.775,279800.0
2015-01-09 13:50:00,40.15,40.18,40.12,40.14,138500.0,29.775,29.7973,29.7528,29.7676,138500.0
2015-01-09 14:00:00,40.14,40.15,40.1,40.14,219300.0,29.7676,29.775,29.7379,29.7676,219300.0
2015-01-09 14:10:00,40.14,40.17,40.13,40.17,99400.0,29.7676,29.7898,29.7602,29.7898,99400.0
2015-01-09 14:20:00,40.16,40.17,40.14,40.16,111700.0,29.7824,29.7898,29.7676,29.7824,111700.0
2015-01-09 14:30:00,40.16,40.19,40.13,40.19,364600.0,29.7824,29.8047,29.7602,29.8047,364600.0
2015-01-09 14:40:00,40.18,40.2,40.14,40.15,112800.0,29.7973,29.8121,29.7676,29.775,112800.0
2015-01-09 14:50:00,40.15,40.19,40.15,40.18,112300.0,29.775,29.8047,29.775,29.7973,112300.0
2015-01-09 15:00:00,40.18,40.24,40.17,40.21,173100.0,29.7973,29.8418,29.7898,29.8195,173100.0
2015-01-09 15:10:00,40.21,40.27,40.21,40.21,195700.0,29.8195,29.864,29.8195,29.8195,195700.0
2015-01-09 15:20:00,40.22,40.23,40.15,40.17,287400.0,29.8269,29.8343,29.775,29.7898,287400.0
2015-01-09 15:30:00,40.17,40.21,40.14,40.2,255300.0,29.7898,29.8195,29.7676,29.8121,255300.0
2015-01-09 15:40:00,40.2,40.25,40.19,40.24,480300.0,29.8121,29.8492,29.8047,29.8418,480300.0
2015-01-09 15:50:00,40.23,40.23,40.1,40.1,364500.0,29.8343,29.8343,29.7379,29.7379,364500.0
2015-01-12 09:30:00,39.93,40.0,39.74,39.75,527500.0,29.6119,29.6638,29.471,29.4784,527500.0
2015-01-12 09:40:00,39.74,39.79,39.7,39.72,349200.0,29.471,29.508,29.4413,29.4561,349200.0
2015-01-12 09:50:00,39.72,39.74,39.66,39.69,298900.0,29.4561,29.471,29.4116,29.4339,298900.0
2015-01-12 10:00:00,39.68,39.75,39.64,39.75,189200.0,29.4265,29.4784,29.3968,29.4784,189200.0
2015-01-12 10:10:00,39.74,39.77,39.7,39.76,265800.0,29.471,29.4932,29.4413,29.4858,265800.0
2015-01-12 10:20:00,39.76,39.79,39.71,39.72,184500.0,29.4858,29.508,29.4487,29.4561,184500.0
2015-01-12 10:30:00,39.72,39.78,39.7,39.77,188500.0,29.4561,29.5006,29.4413,29.4932,188500.0
2015-01-12 10:40:00,39.78,39.82,39.76,39.77,283400.0,29.5006,29.5303,29.4858,29.4932,283400.0
2015-01-12 10:50:00,39.77,39.83,39.73,39.83,192400.0,29.4932,29.5377,29.4635,29.5377,192400.0
2015-01-12 11:00:00,39.83,39.86,39.82,39.82,167000.0,29.5377,29.56,29.5303,29.5303,167000.0
2015-01-12 11:10:00,39.82,39.86,39.76,39.8,235600.0,29.5303,29.56,29.4858,29.5155,235600.0
2015-01-12 11:20:00,39.8,39.84,39.78,39.82,1040200.0,29.5155,29.5451,29.5006,29.5303,1040200.0
2015-01-12 11:30:00,39.81,39.85,39.78,39.83,215800.0,29.5229,29.5525,29.5006,29.5377,215800.0
2015-01-12 11:40:00,39.83,39.84,39.76,39.77,119100.0,29.5377,29.5451,29.4858,29.4932,119100.0
2015-01-12 11:50:00,39.77,39.79,39.74,39.78,355000.0,29.4932,29.508,29.471,29.5006,355000.0
2015-01-12 12:00:00,39.78,39.83,39.78,39.8,298600.0,29.5006,29.5377,29.5006,29.5155,298600.0
2015-01-12 12:10:00,39.79,39.81,39.74,39.78,346000.0,29.508,29.5229,29.471,29.5006,346000.0
2015-01-12 12:20:00,39.78,39.82,39.77,39.8,119600.0,29.5006,29.5303,29.4932,29.5155,119600.0
2015-01-12 12:30:00,39.8,39.82,39.78,39.82,140800.0,29.5155,29.5303,29.5006,29.5303,140800.0
2015-01-12 12:40:00,39.82,39.83,39.76,39.79,246000.0,29.5303,29.5377,29.4858,29.508,246000.0
2015-01-12 12:50:00,39.79,39.81,39.77,39.78,167600.0,29.508,29.5229,29.4932,29.5006,167600.0
2015-01-12 13:00:00,39.79,39.82,39.76,39.79,151600.0,29.508,29.5303,29.4858,29.508,151600.0
2015-01-12 13:10:00,39.78,39.8,39.76,39.77,175300.0,29.5006,29.5155,29.4858,29.4932,175300.0
2015-01-12 13:20:00,39.78,39.78,39.73,39.73,258800.0,29.5006,29.5006,29.4635,29.4635,258800.0
2015-01-12 13:30:00,39.73,39.79,39.73,39.77,191300.0,29.4635,29.508,29.4635,29.4932,191300.0
2015-01-12 13:40:00,39.78,39.81,39.76,39.8,374200.0,29.5006,29.5229,29.4858,29.5155,374200.0
2015-01-12 13:50:00,39.81,39.81,39.76,39.78,308500.0,29.5229,29.5229,29.4858,29.5006,308500.0
2015-01-12 14:00:00,39.79,39.81,39.77,39.79,158100.0,29.508,29.5229,29.4932,29.508,158100.0
2015-01-12 14:10:00,39.8,39.81,39.74,39.75,138600.0,29.5155,29.5229,29.471,29.4784,138600.0
2015-01-12 14:20:00,39.75,39.77,39.69,39.7,263600.0,29.4784,29.4932,29.4339,29.4413,263600.0
2015-01-12 14:30:00,39.71,39.71,39.65,39.65,240000.0,29.4487,29.4487,29.4042,29.4042,240000.0
2015-01-12 14:40:00,39.65,39.68,39.64,39.67,174700.0,29.4042,29.4265,29.3968,29.419,174700.0
2015-01-12 14:50:00,39.67,39.68,39.65,39.68,165100.0,29.419,29.4265,29.4042,29.4265,165100.0
2015-01-12 15:00:00,39.68,39.71,39.66,39.68,140000.0,29.4265,29.4487,29.4116,29.4265,140000.0
2015-01-12 15:10:00,39.67,39.75,39.67,39.73,191000.0,29.419,29.4784,29.419,29.4635,191000.0
2015-01-12 15:20:00,39.72,39.74,39.68,39.71,176000.0,29.4561,29.471,29.4265,29.4487,176000.0
2015-01-12 15:30:00,39.7,39.72,39.65,39.7,244600.0,29.4413,29.4561,29.4042,29.4413,244600.0
2015-01-12 15:40:00,39.69,39.8,39.69,39.77,297400.0,29.4339,29.5155,29.4339,29.4932,297400.0
2015-01-12 15:50:00,39.76,39.77,39.71,39.73,439200.0,29.4858,29.4932,29.4487,29.4635,439200.0
2015-01-13 09:30:00,40.28,40.35,40.22,40.29,980500.0,29.8714,29.9233,29.8269,29.8788,980500.0
2015-01-13 09:40:00,40.3,40.34,40.27,40.29,539300.0,29.8863,29.9159,29.864,29.8788,539300.0
2015-01-13 09:50:00,40.29,40.36,40.26,40.35,269300.0,29.8788,29.9307,29.8566,29.9233,269300.0
2015-01-13 10:00:00,40.36,40.37,40.29,40.31,236700.0,29.9307,29.9382,29.8788,29.8937,236700.0
2015-01-13 10:10:00,40.31,40.36,40.3,40.34,313700.0,29.8937,29.9307,29.8863,29.9159,313700.0
2015-01-13 10:20:00,40.33,40.37,40.33,40.35,388900.0,29.9085,29.9382,29.9085,29.9233,388900.0
2015-01-13 10:30:00,40.35,40.36,40.31,40.35,419000.0,29.9233,29.9307,29.8937,29.9233,419000.0
2015-01-13 10:40:00,40.35,40.38,40.34,40.36,276600.0,29.9233,29.9456,29.9159,29.9307,276600.0
2015-01-13 10:50:00,40.36,40.4,40.33,40.34,270400.0,29.9307,29.9604,29.9085,29.9159,270400.0
2015-01-13 11:00:00,40.34,40.36,40.32,40.32,285100.0,29.9159,29.9307,29.9011,29.9011,285100.0
2015-01-13 11:10:00,40.33,40.35,40.31,40.32,287200.0,29.9085,29.9233,29.8937,29.9011,287200.0
2015-01-13 11:20:00,40.32,40.36,40.3,40.35,224900.0,29.9011,29.9307,29.8863,29.9233,224900.0
2015-01-13 11:30:00,40.36,40.37,40.3,40.33,207800.0,29.9307,29.9382,29.8863,29.9085,207800.0
2015-01-13 11:40:00,40.33,40.34,40.29,40.33,213600.0,29.9085,29.9159,29.8788,29.9085,213600.0
2015-01-13 11:50:00,40.33,40.34,40.29,40.3,226000.0,29.9085,29.9159,29.8788,29.8863,226000.0
2015-01-13 12:00:00,40.3,40.32,40.26,40.29,208800.0,29.8863,29.9011,29.8566,29.8788,208800.0
2015-01-13 12:10:00,40.28,40.31,40.27,40.29,425000.0,29.8714,29.8937,29.864,29.8788,425000.0
2015-01-13 12:20:00,40.29,40.29,40.22,40.24,296900.0,29.8788,29.8788,29.8269,29.8418,296900.0
2015-01-13 12:30:00,40.23,40.24,40.18,40.22,180900.0,29.8343,29.8418,29.7973,29.8269,180900.0
2015-01-13 12:40:00,40.22,40.24,40.18,40.23,270800.0,29.8269,29.8418,29.7973,29.8343,270800.0
2015-01-13 12:50:00,40.24,40.26,40.2,40.21,236200.0,29.8418,29.8566,29.8121,29.8195,236200.0
2015-01-13 13:00:00,40.22,40.23,40.2,40.21,187600.0,29.8269,29.8343,29.8121,29.8195,187600.0
2015-01-13 13:10:00,40.22,40.24,40.2,40.2,184000.0,29.8269,29.8418,29.8121,29.8121,184000.0
2015-01-13 13:20:00,40.2,40.2,40.06,40.08,403400.0,29.8121,29.8121,29.7083,29.7231,403400.0
2015-01-13 13:30:00,40.08,40.08,40.0,40.0,422400.0,29.7231,29.7231,29.6638,29.6638,422400.0
2015-01-13 13:40:00,39.99,40.01,39.96,39.97,434300.0,29.6564,29.6712,29.6341,29.6415,434300.0
2015-01-13 13:50:00,39.97,39.98,39.81,39.85,569500.0,29.6415,29.6489,29.5229,29.5525,569500.0
2015-01-13 14:00:00,39.85,39.85,39.73,39.75,756100.0,29.5525,29.5525,29.4635,29.4784,756100.0
2015-01-13 14:10:00,39.76,39.81,39.69,39.8,442500.0,29.4858,29.5229,29.4339,29.5155,442500.0
2015-01-13 14:20:00,39.8,39.89,39.79,39.89,276500.0,29.5155,29.5822,29.508,29.5822,276500.0
2015-01-13 14:30:00,39.89,39.95,39.88,39.93,234200.0,29.5822,29.6267,29.5748,29.6119,234200.0
2015-01-13 14:40:00,39.93,39.94,39.88,39.88,325800.0,29.6119,29.6193,29.5748,29.5748,325800.0
2015-01-13 14:50:00,39.89,39.92,39.78,39.79,314400.0,29.5822,29.6044,29.5006,29.508,314400.0
2015-01-13 15:00:00,39.78,39.82,39.75,39.77,233300.0,29.5006,29.5303,29.4784,29.4932,233300.0
2015-01-13 15:10:00,39.76,39.94,39.75,39.89,294100.0,29.4858,29.6193,29.4784,29.5822,294100.0
2015-01-13 15:20:00,39.89,39.93,39.86,39.86,300400.0,29.5822,29.6119,29.56,29.56,300400.0
2015-01-13 15:30:00,39.87,40.08,39.87,40.06,456000.0,29.5674,29.7231,29.5674,29.7083,456000.0
2015-01-13 15:40:00,40.07,40.09,39.98,39.99,309400.0,29.7157,29.7305,29.6489,29.6564,309400.0
2015-01-13 15:50:00,40.0,40.03,39.95,40.01,705400.0,29.6638,29.686,29.6267,29.6712,705400.0
2015-01-14 09:30:00,39.66,39.75,39.61,39.73,598000.0,29.4116,29.4784,29.3746,29.4635,598000.0
2015-01-14 09:40:00,39.74,39.8,39.72,39.79,482900.0,29.471,29.5155,29.4561,29.508,482900.0
2015-01-14 09:50:00,39.79,39.8,39.74,39.76,321900.0,29.508,29.5155,29.471,29.4858,321900.0
2015-01-14 10:00:00,39.76,39.91,39.76,39.9,353800.0,29.4858,29.597,29.4858,29.5896,353800.0
2015-01-14 10:10:00,39.89,39.92,39.86,39.86,316900.0,29.5822,29.6044,29.56,29.56,316900.0
2015-01-14 10:20:00,39.86,39.91,39.85,39.91,261400.0,29.56,29.597,29.5525,29.597,261400.0
2015-01-14 10:30:00,39.9,39.9,39.81,39.83,453700.0,29.5896,29.5896,29.5229,29.5377,453700.0
2015-01-14 10:40:00,39.82,39.89,39.81,39.84,757600.0,29.5303,29.5822,29.5229,29.5451,757600.0
2015-01-14 10:50:00,39.85,39.89,39.83,39.88,326100.0,29.5525,29.5822,29.5377,29.5748,326100.0
2015-01-14 11:00:00,39.88,39.89,39.77,39.78,201900.0,29.5748,29.5822,29.4932,29.5006,201900.0
2015-01-14 11:10:00,39.78,39.81,39.76,39.77,370000.0,29.5006,29.5229,29.4858,29.4932,370000.0
2015-01-14 11:20:00,39.77,39.8,39.75,39.76,504600.0,29.4932,29.5155,29.4784,29.4858,504600.0
2015-01-14 11:30:00,39.75,39.78,39.73,39.78,512400.0,29.4784,29.5006,29.4635,29.5006,512400.0
2015-01-14 11:40:00,39.78,39.82,39.76,39.78,393900.0,29.5006,29.5303,29.4858,29.5006,393900.0
2015-01-14 11:50:00,39.78,39.8,39.7,39.71,442000.0,29.5006,29.5155,29.4413,29.4487,442000.0
2015-01-14 12:00:00,39.71,39.75,39.7,39.7,427500.0,29.4487,29.4784,29.4413,29.4413,427500.0
2015-01-14 12:10:00,39.7,39.7,39.65,39.66,276500.0,29.4413,29.4413,29.4042,29.4116,276500.0
2015-01-14 12:20:00,39.66,39.71,39.65,39.69,211100.0,29.4116,29.4487,29.4042,29.4339,211100.0
2015-01-14 12:30:00,39.69,39.71,39.66,39.69,234000.0,29.4339,29.4487,29.4116,29.4339,234000.0
2015-01-14 12:40:00,39.69,39.72,39.65,39.67,438700.0,29.4339,29.4561,29.4042,29.419,438700.0
2015-01-14 12:50:00,39.66,39.67,39.61,39.66,254300.0,29.4116,29.419,29.3746,29.4116,254300.0
2015-01-14 13:00:00,39.67,39.7,39.64,39.64,380900.0,29.419,29.4413,29.3968,29.3968,380900.0
2015-01-14 13:10:00,39.64,39.65,39.6,39.65,128000.0,29.3968,29.4042,29.3671,29.4042,128000.0
2015-01-14 13:20:00,39.64,39.65,39.61,39.62,216100.0,29.3968,29.4042,29.3746,29.382,216100.0
2015-01-14 13:30:00,39.63,39.64,39.58,39.59,213600.0,29.3894,29.3968,29.3523,29.3597,213600.0
2015-01-14 13:40:00,39.6,39.6,39.52,39.59,256200.0,29.3671,29.3671,29.3078,29.3597,256200.0
2015-01-14 13:50:00,39.59,39.59,39.54,39.58,272400.0,29.3597,29.3597,29.3226,29.3523,272400.0
2015-01-14 14:00:00,39.58,39.63,39.56,39.59,211500.0,29.3523,29.3894,29.3375,29.3597,211500.0
2015-01-14 14:10:00,39.6,39.75,39.58,39.75,253500.0,29.3671,29.4784,29.3523,29.4784,253500.0
2015-01-14 14:20:00,39.75,39.8,39.71,39.79,261600.0,29.4784,29.5155,29.4487,29.508,261600.0
2015-01-14 14:30:00,39.8,39.89,39.78,39.81,358500.0,29.5155,29.5822,29.5006,29.5229,358500.0
2015-01-14 14:40:00,39.81,39.85,39.76,39.78,219400.0,29.5229,29.5525,29.4858,29.5006,219400.0
2015-01-14 14:50:00,39.78,39.78,39.72,39.76,274500.0,29.5006,29.5006,29.4561,29.4858,274500.0
2015-01-14 15:00:00,39.76,39.83,39.75,39.82,352900.0,29.4858,29.5377,29.4784,29.5303,352900.0
2015-01-14 15:10:00,39.82,39.93,39.75,39.91,510300.0,29.5303,29.6119,29.4784,29.597,510300.0
2015-01-14 15:20:00,39.91,39.94,39.85,39.9,279400.0,29.597,29.6193,29.5525,29.5896,279400.0
2015-01-14 15:30:00,39.89,39.94,39.79,39.85,520700.0,29.5822,29.6193,29.508,29.5525,520700.0
2015-01-14 15:40:00,39.85,39.92,39.84,39.89,454600.0,29.5525,29.6044,29.5451,29.5822,454600.0
2015-01-14 15:50:00,39.9,39.91,39.85,39.88,875400.0,29.5896,29.597,29.5525,29.5748,875400.0
2015-01-15 09:30:00,40.45,40.56,40.3,40.33,893000.0,29.9975,30.0791,29.8863,29.9085,893000.0
2015-01-15 09:40:00,40.33,40.35,40.21,40.21,469400.0,29.9085,29.9233,29.8195,29.8195,469400.0
2015-01-15 09:50:00,40.21,40.32,40.21,40.25,305800.0,29.8195,29.9011,29.8195,29.8492,305800.0
2015-01-15 10:00:00,40.26,40.33,40.21,40.31,462700.0,29.8566,29.9085,29.8195,29.8937,462700.0
2015-01-15 10:10:00,40.31,40.41,40.29,40.4,329000.0,29.8937,29.9678,29.8788,29.9604,329000.0
2015-01-15 10:20:00,40.4,40.44,40.36,40.4,333300.0,29.9604,29.9901,29.9307,29.9604,333300.0
2015-01-15 10:30:00,40.4,40.47,40.34,40.37,329400.0,29.9604,30.0123,29.9159,29.9382,329400.0
2015-01-15 10:40:00,40.37,40.37,40.3,40.32,463000.0,29.9382,29.9382,29.8863,29.9011,463000.0
2015-01-15 10:50:00,40.32,40.37,40.32,40.33,551300.0,29.9011,29.9382,29.9011,29.9085,551300.0
2015-01-15 11:00:00,40.33,40.35,40.26,40.29,284300.0,29.9085,29.9233,29.8566,29.8788,284300.0
2015-01-15 11:10:00,40.29,40.34,40.23,40.24,820800.0,29.8788,29.9159,29.8343,29.8418,820800.0
2015-01-15 11:20:00,40.24,40.25,40.16,40.18,563100.0,29.8418,29.8492,29.7824,29.7973,563100.0
2015-01-15 11:30:00,40.19,40.22,40.15,40.16,289700.0,29.8047,29.8269,29.775,29.7824,289700.0
2015-01-15 11:40:00,40.17,40.26,40.15,40.22,364400.0,29.7898,29.8566,29.775,29.8269,364400.0
2015-01-15 11:50:00,40.23,40.24,40.17,40.18,381200.0,29.8343,29.8418,29.7898,29.7973,381200.0
2015-01-15 12:00:00,40.18,40.24,40.18,40.21,264600.0,29.7973,29.8418,29.7973,29.8195,264600.0
2015-01-15 12:10:00,40.2,40.24,40.16,40.16,213300.0,29.8121,29.8418,29.7824,29.7824,213300.0
2015-01-15 12:20:00,40.15,40.24,40.15,40.21,210900.0,29.775,29.8418,29.775,29.8195,210900.0
2015-01-15 12:30:00,40.21,40.21,40.11,40.13,245300.0,29.8195,29.8195,29.7454,29.7602,245300.0
2015-01-15 12:40:00,40.13,40.14,40.06,40.09,191000.0,29.7602,29.7676,29.7083,29.7305,191000.0
2015-01-15 12:50:00,40.09,40.14,40.07,40.11,146200.0,29.7305,29.7676,29.7157,29.7454,146200.0
2015-01-15 13:00:00,40.11,40.18,40.1,40.15,245200.0,29.7454,29.7973,29.7379,29.775,245200.0
2015-01-15 13:10:00,40.16,40.21,40.14,40.19,351200.0,29.7824,29.8195,29.7676,29.8047,351200.0
2015-01-15 13:20:00,40.19,40.19,40.08,40.1,204900.0,29.8047,29.8047,29.7231,29.7379,204900.0
2015-01-15 13:30:00,40.1,40.12,40.07,40.08,130900.0,29.7379,29.7528,29.7157,29.7231,130900.0
2015-01-15 13:40:00,40.08,40.11,40.06,40.09,226200.0,29.7231,29.7454,29.7083,29.7305,226200.0
2015-01-15 13:50:00,40.09,40.17,40.08,40.08,547900.0,29.7305,29.7898,29.7231,29.7231,547900.0
2015-01-15 14:00:00,40.09,40.12,40.06,40.11,516700.0,29.7305,29.7528,29.7083,29.7454,516700.0
2015-01-15 14:10:00,40.11,40.15,40.07,40.13,627600.0,29.7454,29.775,29.7157,29.7602,627600.0
2015-01-15 14:20:00,40.12,40.13,40.04,40.06,1022000.0,29.7528,29.7602,29.6934,29.7083,1022000.0
2015-01-15 14:30:00,40.06,40.13,40.04,40.11,230100.0,29.7083,29.7602,29.6934,29.7454,230100.0
2015-01-15 14:40:00,40.11,40.14,40.1,40.1,267500.0,29.7454,29.7676,29.7379,29.7379,267500.0
2015-01-15 14:50:00,40.1,40.17,40.08,40.14,213500.0,29.7379,29.7898,29.7231,29.7676,213500.0
2015-01-15 15:00:00,40.14,40.15,40.08,40.1,246900.0,29.7676,29.775,29.7231,29.7379,246900.0
2015-01-15 15:10:00,40.1,40.1,40.01,40.05,417700.0,29.7379,29.7379,29.6712,29.7009,417700.0
2015-01-15 15:20:00,40.05,40.09,40.01,40.09,619000.0,29.7009,29.7305,29.6712,29.7305,619000.0
2015-01-15 15:30:00,40.08,40.1,40.04,40.05,619700.0,29.7231,29.7379,29.6934,29.7009,619700.0
2015-01-15 15:40:00,40.05,40.08,39.99,40.01,397900.0,29.7009,29.7231,29.6564,29.6712,397900.0
2015-01-15 15:50:00,40.01,40.01,39.95,39.98,906300.0,29.6712,29.6712,29.6267,29.6489,906300.0
2015-01-16 09:30:00,39.92,40.14,39.91,40.1,652800.0,29.6044,29.7676,29.597,29.7379,652800.0
2015-01-16 09:40:00,40.1,40.14,40.09,40.1,369300.0,29.7379,29.7676,29.7305,29.7379,369300.0
2015-01-16 09:50:00,40.1,40.11,40.02,40.03,489600.0,29.7379,29.7454,29.6786,29.686,489600.0
2015-01-16 10:00:00,40.03,40.11,40.01,40.03,1206800.0,29.686,29.7454,29.6712,29.686,1206800.0
2015-01-16 10:10:00,40.04,40.08,39.97,40.06,412000.0,29.6934,29.7231,29.6415,29.7083,412000.0
2015-01-16 10:20:00,40.06,40.14,40.04,40.12,311700.0,29.7083,29.7676,29.6934,29.7528,311700.0
2015-01-16 10:30:00,40.12,40.18,40.11,40.16,296800.0,29.7528,29.7973,29.7454,29.7824,296800.0
2015-01-16 10:40:00,40.16,40.16,40.08,40.12,406000.0,29.7824,29.7824,29.7231,29.7528,406000.0
2015-01-16 10:50:00,40.12,40.22,40.12,40.19,335900.0,29.7528,29.8269,29.7528,29.8047,335900.0
2015-01-16 11:00:00,40.19,40.21,40.15,40.19,203400.0,29.8047,29.8195,29.775,29.8047,203400.0
2015-01-16 11:10:00,40.19,40.19,40.13,40.17,229800.0,29.8047,29.8047,29.7602,29.7898,229800.0
2015-01-16 11:20:00,40.17,40.18,40.14,40.16,304200.0,29.7898,29.7973,29.7676,29.7824,304200.0
2015-01-16 11:30:00,40.17,40.2,40.15,40.2,250000.0,29.7898,29.8121,29.775,29.8121,250000.0
2015-01-16 11:40:00,40.2,40.21,40.13,40.14,230600.0,29.8121,29.8195,29.7602,29.7676,230600.0
2015-01-16 11:50:00,40.14,40.17,40.1,40.15,346200.0,29.7676,29.7898,29.7379,29.775,346200.0
2015-01-16 12:00:00,40.16,40.22,40.15,40.16,391100.0,29.7824,29.8269,29.775,29.7824,391100.0
2015-01-16 12:10:00,40.16,40.18,40.14,40.15,270300.0,29.7824,29.7973,29.7676,29.775,270300.0
2015-01-16 12:20:00,40.15,40.15,40.1,40.15,496000.0,29.775,29.775,29.7379,29.775,496000.0
2015-01-16 12:30:00,40.14,40.17,40.14,40.16,158200.0,29.7676,29.7898,29.7676,29.7824,158200.0
2015-01-16 12:40:00,40.16,40.22,40.15,40.22,221900.0,29.7824,29.8269,29.775,29.8269,221900.0
2015-01-16 12:50:00,40.22,40.25,40.19,40.21,383200.0,29.8269,29.8492,29.8047,29.8195,383200.0
2015-01-16 13:00:00,40.21,40.26,40.2,40.23,272100.0,29.8195,29.8566,29.8121,29.8343,272100.0
2015-01-16 13:10:00,40.24,40.25,40.21,40.21,293600.0,29.8418,29.8492,29.8195,29.8195,293600.0
2015-01-16 13:20:00,40.22,40.22,40.15,40.19,602300.0,29.8269,29.8269,29.775,29.8047,602300.0
2015-01-16 13:30:00,40.19,40.23,40.18,40.23,273600.0,29.8047,29.8343,29.7973,29.8343,273600.0
2015-01-16 13:40:00,40.23,40.23,40.19,40.22,252600.0,29.8343,29.8343,29.8047,29.8269,252600.0
2015-01-16 13:50:00,40.22,40.25,40.2,40.23,217400.0,29.8269,29.8492,29.8121,29.8343,217400.0
2015-01-16 14:00:00,40.23,40.24,40.19,40.19,393200.0,29.8343,29.8418,29.8047,29.8047,393200.0
2015-01-16 14:10:00,40.2,40.2,40.16,40.19,282500.0,29.8121,29.8121,29.7824,29.8047,282500.0
2015-01-16 14:20:00,40.19,40.19,40.15,40.17,368100.0,29.8047,29.8047,29.775,29.7898,368100.0
2015-01-16 14:30:00,40.17,40.17,40.13,40.14,319600.0,29.7898,29.7898,29.7602,29.7676,319600.0
2015-01-16 14:40:00,40.13,40.17,40.13,40.16,293100.0,29.7602,29.7898,29.7602,29.7824,293100.0
2015-01-16 14:50:00,40.16,40.2,40.16,40.18,373000.0,29.7824,29.8121,29.7824,29.7973,373000.0
2015-01-16 15:00:00,40.18,40.21,40.16,40.18,208200.0,29.7973,29.8195,29.7824,29.7973,208200.0
2015-01-16 15:10:00,40.18,40.19,40.15,40.18,179200.0,29.7973,29.8047,29.775,29.7973,179200.0
2015-01-16 15:20:00,40.18,40.25,40.18,40.23,177000.0,29.7973,29.8492,29.7973,29.8343,177000.0
2015-01-16 15:30:00,40.23,40.31,40.22,40.31,209900.0,29.8343,29.8937,29.8269,29.8937,209900.0
2015-01-16 15:40:00,40.31,40.35,40.3,40.34,297800.0,29.8937,29.9233,29.8863,29.9159,297800.0
2015-01-16 15:50:00,40.34,40.42,40.33,40.38,826300.0,29.9159,29.9752,29.9085,29.9456,826300.0
2015-01-20 09:30:00,40.28,40.29,40.17,40.18,1240600.0,29.8714,29.8788,29.7898,29.7973,1240600.0
2015-01-20 09:40:00,40.17,40.21,40.12,40.15,475600.0,29.7898,29.8195,29.7528,29.775,475600.0
2015-01-20 09:50:00,40.13,40.16,40.1,40.14,476200.0,29.7602,29.7824,29.7379,29.7676,476200.0
2015-01-20 10:00:00,40.14,40.22,40.12,40.21,626600.0,29.7676,29.8269,29.7528,29.8195,626600.0
2015-01-20 10:10:00,40.22,40.22,40.16,40.19,421300.0,29.8269,29.8269,29.7824,29.8047,421300.0
2015-01-20 10:20:00,40.19,40.25,40.17,40.22,540700.0,29.8047,29.8492,29.7898,29.8269,540700.0
2015-01-20 10:30:00,40.22,40.24,40.16,40.16,502800.0,29.8269,29.8418,29.7824,29.7824,502800.0
2015-01-20 10:40:00,40.16,40.2,40.12,40.19,543200.0,29.7824,29.8121,29.7528,29.8047,543200.0
2015-01-20 10:50:00,40.19,40.19,40.13,40.18,293400.0,29.8047,29.8047,29.7602,29.7973,293400.0
2015-01-20 11:00:00,40.17,40.21,40.15,40.19,214000.0,29.7898,29.8195,29.775,29.8047,214000.0
2015-01-20 11:10:00,40.2,40.2,40.15,40.19,385500.0,29.8121,29.8121,29.775,29.8047,385500.0
2015-01-20 11:20:00,40.19,40.22,40.17,40.2,263000.0,29.8047,29.8269,29.7898,29.8121,263000.0
2015-01-20 11:30:00,40.19,40.21,40.17,40.19,295200.0,29.8047,29.8195,29.7898,29.8047,295200.0
2015-01-20 11:40:00,40.19,40.2,40.1,40.11,232600.0,29.8047,29.8121,29.7379,29.7454,232600.0
2015-01-20 11:50:00,40.12,40.16,40.11,40.15,228900.0,29.7528,29.7824,29.7454,29.775,228900.0
2015-01-20 12:00:00,40.15,40.19,40.13,40.19,396400.0,29.775,29.8047,29.7602,29.8047,396400.0
2015-01-20 12:10:00,40.19,40.2,40.16,40.18,243800.0,29.8047,29.8121,29.7824,29.7973,243800.0
2015-01-20 12:20:00,40.18,40.2,40.17,40.19,210400.0,29.7973,29.8121,29.7898,29.8047,210400.0
2015-01-20 12:30:00,40.2,40.21,40.17,40.19,180300.0,29.8121,29.8195,29.7898,29.8047,180300.0
2015-01-20 12:40:00,40.2,40.21,40.17,40.19,260800.0,29.8121,29.8195,29.7898,29.8047,260800.0
2015-01-20 12:50:00,40.19,40.2,40.13,40.14,306000.0,29.8047,29.8121,29.7602,29.7676,306000.0
2015-01-20 13:00:00,40.14,40.17,40.09,40.09,479000.0,29.7676,29.7898,29.7305,29.7305,479000.0
2015-01-20 13:10:00,40.09,40.15,40.08,40.13,385700.0,29.7305,29.775,29.7231,29.7602,385700.0
2015-01-20 13:20:00,40.14,40.19,40.13,40.14,700100.0,29.7676,29.8047,29.7602,29.7676,700100.0
2015-01-20 13:30:00,40.15,40.18,40.13,40.16,292500.0,29.775,29.7973,29.7602,29.7824,292500.0
2015-01-20 13:40:00,40.16,40.17,40.13,40.16,144300.0,29.7824,29.7898,29.7602,29.7824,144300.0
2015-01-20 13:50:00,40.16,40.17,40.13,40.13,257600.0,29.7824,29.7898,29.7602,29.7602,257600.0
2015-01-20 14:00:00,40.13,40.19,40.12,40.19,258700.0,29.7602,29.8047,29.7528,29.8047,258700.0
2015-01-20 14:10:00,40.18,40.18,40.14,40.16,195000.0,29.7973,29.7973,29.7676,29.7824,195000.0
2015-01-20 14:20:00,40.16,40.18,40.13,40.16,230900.0,29.7824,29.7973,29.7602,29.7824,230900.0
2015-01-20 14:30:00,40.16,40.25,40.15,40.24,367900.0,29.7824,29.8492,29.775,29.8418,367900.0
2015-01-20 14:40:00,40.25,40.29,40.24,40.29,188700.0,29.8492,29.8788,29.8418,29.8788,188700.0
2015-01-20 14:50:00,40.28,40.29,40.26,40.27,294900.0,29.8714,29.8788,29.8566,29.864,294900.0
2015-01-20 15:00:00,40.28,40.28,40.25,40.27,270000.0,29.8714,29.8714,29.8492,29.864,270000.0
2015-01-20 15:10:00,40.27,40.28,40.24,40.28,392800.0,29.864,29.8714,29.8418,29.8714,392800.0
2015-01-20 15:20:00,40.27,40.28,40.24,40.25,259500.0,29.864,29.8714,29.8418,29.8492,259500.0
2015-01-20 15:30:00,40.25,40.25,40.19,40.24,367300.0,29.8492,29.8492,29.8047,29.8418,367300.0
2015-01-20 15:40:00,40.23,40.26,40.23,40.24,319400.0,29.8343,29.8566,29.8343,29.8418,319400.0
2015-01-20 15:50:00,40.24,40.25,40.21,40.24,1076400.0,29.8418,29.8492,29.8195,29.8418,1076400.0
2015-01-21 09:30:00,40.6,40.79,40.59,40.77,801800.0,30.1087,30.2496,30.1013,30.2348,801800.0
2015-01-21 09:40:00,40.78,40.86,40.72,40.73,470800.0,30.2422,30.3015,30.1977,30.2051,470800.0
2015-01-21 09:50:00,40.74,40.81,40.73,40.78,581300.0,30.2126,30.2645,30.2051,30.2422,581300.0
2015-01-21 10:00:00,40.79,40.89,40.77,40.85,738000.0,30.2496,30.3238,30.2348,30.2941,738000.0
2015-01-21 10:10:00,40.84,40.93,40.81,40.92,342800.0,30.2867,30.3535,30.2645,30.346,342800.0
2015-01-21 10:20:00,40.93,40.96,40.88,40.95,377500.0,30.3535,30.3757,30.3164,30.3683,377500.0
2015-01-21 10:30:00,40.95,40.98,40.94,40.94,235700.0,30.3683,30.3905,30.3609,30.3609,235700.0
2015-01-21 10:40:00,40.94,41.03,40.94,41.02,270300.0,30.3609,30.4276,30.3609,30.4202,270300.0
2015-01-21 10:50:00,41.03,41.09,41.02,41.09,329500.0,30.4276,30.4721,30.4202,30.4721,329500.0
2015-01-21 11:00:00,41.08,41.12,41.05,41.08,296900.0,30.4647,30.4944,30.4424,30.4647,296900.0
2015-01-21 11:10:00,41.08,41.11,41.05,41.07,560700.0,30.4647,30.4869,30.4424,30.4573,560700.0
2015-01-21 11:20:00,41.07,41.07,40.99,41.01,301000.0,30.4573,30.4573,30.398,30.4128,301000.0
2015-01-21 11:30:00,41.0,41.03,40.99,41.0,328400.0,30.4054,30.4276,30.398,30.4054,328400.0
2015-01-21 11:40:00,40.99,41.02,40.96,41.02,277600.0,30.398,30.4202,30.3757,30.4202,277600.0
2015-01-21 11:50:00,41.02,41.06,41.01,41.03,519300.0,30.4202,30.4499,30.4128,30.4276,519300.0
2015-01-21 12:00:00,41.03,41.04,40.98,40.98,168100.0,30.4276,30.435,30.3905,30.3905,168100.0
2015-01-21 12:10:00,40.98,41.01,40.97,40.97,138900.0,30.3905,30.4128,30.3831,30.3831,138900.0
2015-01-21 12:20:00,40.97,40.99,40.95,40.97,177500.0,30.3831,30.398,30.3683,30.3831,177500.0
2015-01-21 12:30:00,40.96,40.98,40.93,40.96,142700.0,30.3757,30.3905,30.3535,30.3757,142700.0
2015-01-21 12:40:00,40.95,40.99,40.94,40.98,176100.0,30.3683,30.398,30.3609,30.3905,176100.0
2015-01-21 12:50:00,40.98,40.99,40.91,40.96,230700.0,30.3905,30.398,30.3386,30.3757,230700.0
2015-01-21 13:00:00,40.96,41.0,40.94,40.99,234300.0,30.3757,30.4054,30.3609,30.398,234300.0
2015-01-21 13:10:00,40.99,41.01,40.96,40.99,199600.0,30.398,30.4128,30.3757,30.398,199600.0
2015-01-21 13:20:00,40.99,41.01,40.92,40.93,169800.0,30.398,30.4128,30.346,30.3535,169800.0
2015-01-21 13:30:00,40.93,40.94,40.9,40.94,229300.0,30.3535,30.3609,30.3312,30.3609,229300.0
2015-01-21 13:40:00,40.93,40.95,40.91,40.94,175000.0,30.3535,30.3683,30.3386,30.3609,175000.0
2015-01-21 13:50:00,40.95,40.95,40.89,40.91,219700.0,30.3683,30.3683,30.3238,30.3386,219700.0
2015-01-21 14:00:00,40.91,40.93,40.88,40.91,223700.0,30.3386,30.3535,30.3164,30.3386,223700.0
2015-01-21 14:10:00,40.91,40.99,40.89,40.94,317400.0,30.3386,30.398,30.3238,30.3609,317400.0
2015-01-21 14:20:00,40.94,41.01,40.93,40.99,321500.0,30.3609,30.4128,30.3535,30.398,321500.0
2015-01-21 14:30:00,40.99,41.01,40.98,40.98,244600.0,30.398,30.4128,30.3905,30.3905,244600.0
2015-01-21 14:40:00,40.98,41.07,40.98,41.07,256000.0,30.3905,30.4573,30.3905,30.4573,256000.0
2015-01-21 14:50:00,41.07,41.09,41.05,41.07,319500.0,30.4573,30.4721,30.4424,30.4573,319500.0
2015-01-21 15:00:00,41.08,41.08,41.01,41.02,321900.0,30.4647,30.4647,30.4128,30.4202,321900.0
2015-01-21 15:10:00,41.01,41.08,40.98,41.07,463900.0,30.4128,30.4647,30.3905,30.4573,463900.0
2015-01-21 15:20:00,41.07,41.1,41.07,41.07,356700.0,30.4573,30.4795,30.4573,30.4573,356700.0
2015-01-21 15:30:00,41.08,41.14,41.06,41.13,530200.0,30.4647,30.5092,30.4499,30.5018,530200.0
2015-01-21 15:40:00,41.12,41.16,41.12,41.15,483600.0,30.4944,30.524,30.4944,30.5166,483600.0
2015-01-21 15:50:00,41.16,41.2,41.15,41.15,1368400.0,30.524,30.5537,30.5166,30.5166,1368400.0
2015-01-22 09:30:00,41.49,41.49,41.35,41.38,1000500.0,30.7688,30.7688,30.6649,30.6872,1000500.0
2015-01-22 09:40:00,41.38,41.42,41.28,41.32,1534700.0,30.6872,30.7168,30.613,30.6427,1534700.0
2015-01-22 09:50:00,41.32,41.4,41.3,41.38,885300.0,30.6427,30.702,30.6278,30.6872,885300.0
2015-01-22 10:00:00,41.38,41.48,41.37,41.46,567300.0,30.6872,30.7613,30.6798,30.7465,567300.0
2015-01-22 10:10:00,41.47,41.54,41.44,41.54,372700.0,30.7539,30.8058,30.7317,30.8058,372700.0
2015-01-22 10:20:00,41.54,41.61,41.53,41.6,447800.0,30.8058,30.8577,30.7984,30.8503,447800.0
2015-01-22 10:30:00,41.6,41.65,41.59,41.64,274500.0,30.8503,30.8874,30.8429,30.88,274500.0
2015-01-22 10:40:00,41.64,41.73,41.63,41.71,344000.0,30.88,30.9467,30.8726,30.9319,344000.0
2015-01-22 10:50:00,41.71,41.74,41.69,41.74,308800.0,30.9319,30.9541,30.9171,30.9541,308800.0
2015-01-22 11:00:00,41.73,41.73,41.65,41.67,501600.0,30.9467,30.9467,30.8874,30.9022,501600.0
2015-01-22 11:10:00,41.66,41.68,41.62,41.68,266300.0,30.8948,30.9097,30.8652,30.9097,266300.0
2015-01-22 11:20:00,41.67,41.73,41.66,41.69,320300.0,30.9022,30.9467,30.8948,30.9171,320300.0
2015-01-22 11:30:00,41.69,41.7,41.6,41.63,272600.0,30.9171,30.9245,30.8503,30.8726,272600.0
2015-01-22 11:40:00,41.62,41.64,41.6,41.64,122700.0,30.8652,30.88,30.8503,30.88,122700.0
2015-01-22 11:50:00,41.64,41.67,41.61,41.66,198300.0,30.88,30.9022,30.8577,30.8948,198300.0
2015-01-22 12:00:00,41.66,41.67,41.6,41.61,235800.0,30.8948,30.9022,30.8503,30.8577,235800.0
2015-01-22 12:10:00,41.62,41.67,41.61,41.66,104600.0,30.8652,30.9022,30.8577,30.8948,104600.0
2015-01-22 12:20:00,41.67,41.76,41.66,41.75,384800.0,30.9022,30.969,30.8948,30.9616,384800.0
2015-01-22 12:30:00,41.75,41.75,41.68,41.7,147900.0,30.9616,30.9616,30.9097,30.9245,147900.0
2015-01-22 12:40:00,41.7,41.75,41.68,41.74,203800.0,30.9245,30.9616,30.9097,30.9541,203800.0
2015-01-22 12:50:00,41.74,41.75,41.68,41.7,93400.0,30.9541,30.9616,30.9097,30.9245,93400.0
2015-01-22 13:00:00,41.7,41.75,41.69,41.69,732600.0,30.9245,30.9616,30.9171,30.9171,732600.0
2015-01-22 13:10:00,41.69,41.72,41.63,41.63,906800.0,30.9171,30.9393,30.8726,30.8726,906800.0
2015-01-22 13:20:00,41.63,41.67,41.63,41.65,274500.0,30.8726,30.9022,30.8726,30.8874,274500.0
2015-01-22 13:30:00,41.65,41.68,41.64,41.68,152900.0,30.8874,30.9097,30.88,30.9097,152900.0
2015-01-22 13:40:00,41.67,41.69,41.66,41.69,108000.0,30.9022,30.9171,30.8948,30.9171,108000.0
2015-01-22 13:50:00,41.69,41.69,41.66,41.69,111100.0,30.9171,30.9171,30.8948,30.9171,111100.0
2015-01-22 14:00:00,41.69,41.7,41.65,41.67,147000.0,30.9171,30.9245,30.8874,30.9022,147000.0
2015-01-22 14:10:00,41.68,41.76,41.67,41.75,288200.0,30.9097,30.969,30.9022,30.9616,288200.0
2015-01-22 14:20:00,41.75,41.77,41.72,41.76,365300.0,30.9616,30.9764,30.9393,30.969,365300.0
2015-01-22 14:30:00,41.77,41.82,41.77,41.8,257400.0,30.9764,31.0135,30.9764,30.9986,257400.0
2015-01-22 14:40:00,41.81,41.87,41.8,41.86,256000.0,31.0061,31.0506,30.9986,31.0431,256000.0
2015-01-22 14:50:00,41.86,41.92,41.86,41.91,639100.0,31.0431,31.0876,31.0431,31.0802,639100.0
2015-01-22 15:00:00,41.9,41.97,41.9,41.95,185600.0,31.0728,31.1247,31.0728,31.1099,185600.0
2015-01-22 15:10:00,41.96,42.0,41.93,41.99,155400.0,31.1173,31.147,31.0951,31.1395,155400.0
2015-01-22 15:20:00,42.0,42.03,41.96,42.0,346600.0,31.147,31.1692,31.1173,31.147,346600.0
2015-01-22 15:30:00,42.0,42.04,42.0,42.03,302500.0,31.147,31.1766,31.147,31.1692,302500.0
2015-01-22 15:40:00,42.03,42.04,41.99,42.03,396900.0,31.1692,31.1766,31.1395,31.1692,396900.0
2015-01-22 15:50:00,42.02,42.04,41.99,42.02,456300.0,31.1618,31.1766,31.1395,31.1618,456300.0
2015-01-23 09:30:00,41.83,41.86,41.74,41.82,447200.0,31.0209,31.0431,30.9541,31.0135,447200.0
2015-01-23 09:40:00,41.81,41.88,41.8,41.87,526200.0,31.0061,31.058,30.9986,31.0506,526200.0
2015-01-23 09:50:00,41.86,41.87,41.78,41.82,351700.0,31.0431,31.0506,30.9838,31.0135,351700.0
2015-01-23 10:00:00,41.82,41.87,41.8,41.83,182500.0,31.0135,31.0506,30.9986,31.0209,182500.0
2015-01-23 10:10:00,41.84,41.85,41.78,41.8,177200.0,31.0283,31.0357,30.9838,30.9986,177200.0
2015-01-23 10:20:00,41.8,41.83,41.79,41.83,209300.0,30.9986,31.0209,30.9912,31.0209,209300.0
2015-01-23 10:30:00,41.83,41.84,41.79,41.81,154900.0,31.0209,31.0283,30.9912,31.0061,154900.0
2015-01-23 10:40:00,41.81,41.81,41.74,41.75,281800.0,31.0061,31.0061,30.9541,30.9616,281800.0
2015-01-23 10:50:00,41.75,41.86,41.75,41.84,429800.0,30.9616,31.0431,30.9616,31.0283,429800.0
2015-01-23 11:00:00,41.84,41.84,41.77,41.79,363600.0,31.0283,31.0283,30.9764,30.9912,363600.0
2015-01-23 11:10:00,41.78,41.81,41.76,41.81,99500.0,30.9838,31.0061,30.969,31.0061,99500.0
2015-01-23 11:20:00,41.8,41.84,41.78,41.83,105500.0,30.9986,31.0283,30.9838,31.0209,105500.0
2015-01-23 11:30:00,41.83,41.85,41.82,41.83,260000.0,31.0209,31.0357,31.0135,31.0209,260000.0
2015-01-23 11:40:00,41.83,41.87,41.82,41.85,243300.0,31.0209,31.0506,31.0135,31.0357,243300.0
2015-01-23 11:50:00,41.86,41.86,41.81,41.82,280100.0,31.0431,31.0431,31.0061,31.0135,280100.0
2015-01-23 12:00:00,41.81,41.82,41.8,41.81,188700.0,31.0061,31.0135,30.9986,31.0061,188700.0
2015-01-23 12:10:00,41.81,41.86,41.81,41.81,848600.0,31.0061,31.0431,31.0061,31.0061,848600.0
2015-01-23 12:20:00,41.82,41.85,41.8,41.82,347200.0,31.0135,31.0357,30.9986,31.0135,347200.0
2015-01-23 12:30:00,41.83,41.87,41.82,41.86,136200.0,31.0209,31.0506,31.0135,31.0431,136200.0
2015-01-23 12:40:00,41.86,41.86,41.82,41.84,81400.0,31.0431,31.0431,31.0135,31.0283,81400.0
2015-01-23 12:50:00,41.83,41.86,41.82,41.85,83600.0,31.0209,31.0431,31.0135,31.0357,83600.0
2015-01-23 13:00:00,41.86,41.86,41.81,41.83,120500.0,31.0431,31.0431,31.0061,31.0209,120500.0
2015-01-23 13:10:00,41.82,41.84,41.77,41.79,126100.0,31.0135,31.0283,30.9764,30.9912,126100.0
2015-01-23 13:20:00,41.79,41.8,41.75,41.75,502500.0,30.9912,30.9986,30.9616,30.9616,502500.0
2015-01-23 13:30:00,41.75,41.78,41.74,41.77,583700.0,30.9616,30.9838,30.9541,30.9764,583700.0
2015-01-23 13:40:00,41.77,41.8,41.76,41.77,194000.0,30.9764,30.9986,30.969,30.9764,194000.0
2015-01-23 13:50:00,41.78,41.78,41.75,41.76,263600.0,30.9838,30.9838,30.9616,30.969,263600.0
2015-01-23 14:00:00,41.76,41.77,41.73,41.75,164500.0,30.969,30.9764,30.9467,30.9616,164500.0
2015-01-23 14:10:00,41.75,41.75,41.72,41.72,106100.0,30.9616,30.9616,30.9393,30.9393,106100.0
2015-01-23 14:20:00,41.72,41.75,41.72,41.74,148800.0,30.9393,30.9616,30.9393,30.9541,148800.0
2015-01-23 14:30:00,41.74,41.75,41.7,41.71,184300.0,30.9541,30.9616,30.9245,30.9319,184300.0
2015-01-23 14:40:00,41.7,41.71,41.69,41.69,129300.0,30.9245,30.9319,30.9171,30.9171,129300.0
2015-01-23 14:50:00,41.69,41.71,41.67,41.68,157600.0,30.9171,30.9319,30.9022,30.9097,157600.0
2015-01-23 15:00:00,41.67,41.68,41.65,41.67,249300.0,30.9022,30.9097,30.8874,30.9022,249300.0
2015-01-23 15:10:00,41.68,41.7,41.66,41.69,128400.0,30.9097,30.9245,30.8948,30.9171,128400.0
2015-01-23 15:20:00,41.69,41.7,41.67,41.68,314900.0,30.9171,30.9245,30.9022,30.9097,314900.0
2015-01-23 15:30:00,41.69,41.69,41.64,41.64,254600.0,30.9171,30.9171,30.88,30.88,254600.0
2015-01-23 15:40:00,41.64,41.69,41.64,41.68,601400.0,30.88,30.9171,30.88,30.9097,601400.0
2015-01-23 15:50:00,41.67,41.69,41.64,41.65,708500.0,30.9022,30.9171,30.88,30.8874,708500.0
2015-01-26 09:30:00,41.5,41.54,41.45,41.5,786400.0,30.7762,30.8058,30.7391,30.7762,786400.0
2015-01-26 09:40:00,41.5,41.55,41.46,41.48,367900.0,30.7762,30.8132,30.7465,30.7613,367900.0
2015-01-26 09:50:00,41.48,41.58,41.47,41.55,435200.0,30.7613,30.8355,30.7539,30.8132,435200.0
2015-01-26 10:00:00,41.56,41.61,41.55,41.59,302100.0,30.8207,30.8577,30.8132,30.8429,302100.0
2015-01-26 10:10:00,41.6,41.61,41.59,41.59,516600.0,30.8503,30.8577,30.8429,30.8429,516600.0
2015-01-26 10:20:00,41.6,41.64,41.58,41.64,200300.0,30.8503,30.88,30.8355,30.88,200300.0
2015-01-26 10:30:00,41.64,41.65,41.61,41.64,130300.0,30.88,30.8874,30.8577,30.88,130300.0
2015-01-26 10:40:00,41.63,41.68,41.63,41.68,77000.0,30.8726,30.9097,30.8726,30.9097,77000.0
2015-01-26 10:50:00,41.68,41.7,41.67,41.69,96200.0,30.9097,30.9245,30.9022,30.9171,96200.0
2015-01-26 11:00:00,41.69,41.71,41.68,41.69,102800.0,30.9171,30.9319,30.9097,30.9171,102800.0
2015-01-26 11:10:00,41.68,41.72,41.68,41.71,86200.0,30.9097,30.9393,30.9097,30.9319,86200.0
2015-01-26 11:20:00,41.7,41.74,41.7,41.72,97100.0,30.9245,30.9541,30.9245,30.9393,97100.0
2015-01-26 11:30:00,41.72,41.74,41.71,41.71,93800.0,30.9393,30.9541,30.9319,30.9319,93800.0
2015-01-26 11:40:00,41.72,41.76,41.71,41.76,208800.0,30.9393,30.969,30.9319,30.969,208800.0
2015-01-26 11:50:00,41.76,41.8,41.75,41.8,1299300.0,30.969,30.9986,30.9616,30.9986,1299300.0
2015-01-26 12:00:00,41.8,41.83,41.78,41.83,93200.0,30.9986,31.0209,30.9838,31.0209,93200.0
2015-01-26 12:10:00,41.82,41.84,41.81,41.83,121600.0,31.0135,31.0283,31.0061,31.0209,121600.0
2015-01-26 12:20:00,41.83,41.85,41.82,41.85,65600.0,31.0209,31.0357,31.0135,31.0357,65600.0
2015-01-26 12:30:00,41.85,41.85,41.79,41.82,132100.0,31.0357,31.0357,30.9912,31.0135,132100.0
2015-01-26 12:40:00,41.81,41.82,41.8,41.8,35800.0,31.0061,31.0135,30.9986,30.9986,35800.0
2015-01-26 12:50:00,41.81,41.83,41.8,41.82,62600.0,31.0061,31.0209,30.9986,31.0135,62600.0
2015-01-26 13:00:00,41.81,41.82,41.74,41.75,118100.0,31.0061,31.0135,30.9541,30.9616,118100.0
2015-01-26 13:10:00,41.75,41.77,41.73,41.76,102400.0,30.9616,30.9764,30.9467,30.969,102400.0
2015-01-26 13:20:00,41.76,41.76,41.74,41.74,36500.0,30.969,30.969,30.9541,30.9541,36500.0
2015-01-26 13:30:00,41.75,41.77,41.73,41.75,62800.0,30.9616,30.9764,30.9467,30.9616,62800.0
2015-01-26 13:40:00,41.75,41.79,41.74,41.78,117400.0,30.9616,30.9912,30.9541,30.9838,117400.0
2015-01-26 13:50:00,41.78,41.8,41.76,41.77,186100.0,30.9838,30.9986,30.969,30.9764,186100.0
2015-01-26 14:00:00,41.78,41.78,41.72,41.73,130500.0,30.9838,30.9838,30.9393,30.9467,130500.0
2015-01-26 14:10:00,41.72,41.73,41.7,41.7,284300.0,30.9393,30.9467,30.9245,30.9245,284300.0
2015-01-26 14:20:00,41.7,41.71,41.66,41.67,483000.0,30.9245,30.9319,30.8948,30.9022,483000.0
2015-01-26 14:30:00,41.68,41.7,41.67,41.69,82600.0,30.9097,30.9245,30.9022,30.9171,82600.0
2015-01-26 14:40:00,41.69,41.71,41.67,41.69,141600.0,30.9171,30.9319,30.9022,30.9171,141600.0
2015-01-26 14:50:00,41.7,41.7,41.67,41.67,95700.0,30.9245,30.9245,30.9022,30.9022,95700.0
2015-01-26 15:00:00,41.67,41.68,41.64,41.66,131300.0,30.9022,30.9097,30.88,30.8948,131300.0
2015-01-26 15:10:00,41.66,41.67,41.61,41.63,147200.0,30.8948,30.9022,30.8577,30.8726,147200.0
2015-01-26 15:20:00,41.63,41.64,41.61,41.63,203200.0,30.8726,30.88,30.8577,30.8726,203200.0
2015-01-26 15:30:00,41.63,41.65,41.61,41.64,155000.0,30.8726,30.8874,30.8577,30.88,155000.0
2015-01-26 15:40:00,41.64,41.65,41.61,41.64,275000.0,30.88,30.8874,30.8577,30.88,275000.0
2015-01-26 15:50:00,41.64,41.71,41.64,41.71,526400.0,30.88,30.9319,30.88,30.9319,526400.0
2015-01-27 09:30:00,41.24,41.33,41.17,41.31,550400.0,30.5834,30.6501,30.5314,30.6353,550400.0
2015-01-27 09:40:00,41.32,41.36,41.3,41.31,308000.0,30.6427,30.6723,30.6278,30.6353,308000.0
2015-01-27 09:50:00,41.32,41.33,41.26,41.32,210800.0,30.6427,30.6501,30.5982,30.6427,210800.0
2015-01-27 10:00:00,41.32,41.37,41.29,41.33,329500.0,30.6427,30.6798,30.6204,30.6501,329500.0
2015-01-27 10:10:00,41.34,41.35,41.31,41.34,325600.0,30.6575,30.6649,30.6353,30.6575,325600.0
2015-01-27 10:20:00,41.34,41.39,41.33,41.36,280400.0,30.6575,30.6946,30.6501,30.6723,280400.0
2015-01-27 10:30:00,41.34,41.35,41.29,41.34,231800.0,30.6575,30.6649,30.6204,30.6575,231800.0
2015-01-27 10:40:00,41.34,41.34,41.27,41.28,325500.0,30.6575,30.6575,30.6056,30.613,325500.0
2015-01-27 10:50:00,41.28,41.32,41.27,41.31,189300.0,30.613,30.6427,30.6056,30.6353,189300.0
2015-01-27 11:00:00,41.31,41.36,41.29,41.36,213500.0,30.6353,30.6723,30.6204,30.6723,213500.0
2015-01-27 11:10:00,41.36,41.37,41.33,41.35,301200.0,30.6723,30.6798,30.6501,30.6649,301200.0
2015-01-27 11:20:00,41.35,41.38,41.31,41.37,379100.0,30.6649,30.6872,30.6353,30.6798,379100.0
2015-01-27 11:30:00,41.36,41.41,41.36,41.4,254300.0,30.6723,30.7094,30.6723,30.702,254300.0
2015-01-27 11:40:00,41.4,41.43,41.38,41.42,105300.0,30.702,30.7243,30.6872,30.7168,105300.0
2015-01-27 11:50:00,41.42,41.45,41.4,41.4,176000.0,30.7168,30.7391,30.702,30.702,176000.0
2015-01-27 12:00:00,41.41,41.41,41.37,41.38,161600.0,30.7094,30.7094,30.6798,30.6872,161600.0
2015-01-27 12:10:00,41.37,41.42,41.37,41.39,91900.0,30.6798,30.7168,30.6798,30.6946,91900.0
2015-01-27 12:20:00,41.4,41.49,41.39,41.49,101700.0,30.702,30.7688,30.6946,30.7688,101700.0
2015-01-27 12:30:00,41.49,41.49,41.46,41.47,86300.0,30.7688,30.7688,30.7465,30.7539,86300.0
2015-01-27 12:40:00,41.47,41.49,41.43,41.43,111400.0,30.7539,30.7688,30.7243,30.7243,111400.0
2015-01-27 12:50:00,41.43,41.49,41.41,41.48,102500.0,30.7243,30.7688,30.7094,30.7613,102500.0
2015-01-27 13:00:00,41.48,41.49,41.44,41.47,103400.0,30.7613,30.7688,30.7317,30.7539,103400.0
2015-01-27 13:10:00,41.47,41.53,41.45,41.52,80100.0,30.7539,30.7984,30.7391,30.791,80100.0
2015-01-27 13:20:00,41.52,41.55,41.49,41.5,118000.0,30.791,30.8132,30.7688,30.7762,118000.0
2015-01-27 13:30:00,41.5,41.53,41.47,41.49,116400.0,30.7762,30.7984,30.7539,30.7688,116400.0
2015-01-27 13:40:00,41.5,41.51,41.44,41.45,122800.0,30.7762,30.7836,30.7317,30.7391,122800.0
2015-01-27 13:50:00,41.45,41.49,41.44,41.47,236200.0,30.7391,30.7688,30.7317,30.7539,236200.0
2015-01-27 14:00:00,41.47,41.52,41.46,41.5,166800.0,30.7539,30.791,30.7465,30.7762,166800.0
2015-01-27 14:10:00,41.5,41.57,41.5,41.57,128900.0,30.7762,30.8281,30.7762,30.8281,128900.0
2015-01-27 14:20:00,41.57,41.6,41.56,41.58,173900.0,30.8281,30.8503,30.8207,30.8355,173900.0
2015-01-27 14:30:00,41.58,41.58,41.52,41.54,206600.0,30.8355,30.8355,30.791,30.8058,206600.0
2015-01-27 14:40:00,41.54,41.55,41.51,41.53,139300.0,30.8058,30.8132,30.7836,30.7984,139300.0
2015-01-27 14:50:00,41.53,41.56,41.48,41.49,216900.0,30.7984,30.8207,30.7613,30.7688,216900.0
2015-01-27 15:00:00,41.49,41.53,41.48,41.52,97400.0,30.7688,30.7984,30.7613,30.791,97400.0
2015-01-27 15:10:00,41.53,41.54,41.49,41.5,88900.0,30.7984,30.8058,30.7688,30.7762,88900.0
2015-01-27 15:20:00,41.49,41.5,41.45,41.46,129900.0,30.7688,30.7762,30.7391,30.7465,129900.0
2015-01-27 15:30:00,41.45,41.51,41.45,41.48,155000.0,30.7391,30.7836,30.7391,30.7613,155000.0
2015-01-27 15:40:00,41.48,41.53,41.47,41.5,185100.0,30.7613,30.7984,30.7539,30.7762,185100.0
2015-01-27 15:50:00,41.5,41.5,41.46,41.48,596100.0,30.7762,30.7762,30.7465,30.7613,596100.0
2015-01-28 09:30:00,41.41,41.5,41.29,41.33,543000.0,30.7094,30.7762,30.6204,30.6501,543000.0
2015-01-28 09:40:00,41.32,41.35,41.31,41.34,304400.0,30.6427,30.6649,30.6353,30.6575,304400.0
2015-01-28 09:50:00,41.34,41.36,41.29,41.3,222000.0,30.6575,30.6723,30.6204,30.6278,222000.0
2015-01-28 10:00:00,41.3,41.33,41.28,41.32,137000.0,30.6278,30.6501,30.613,30.6427,137000.0
2015-01-28 10:10:00,41.33,41.35,41.3,41.32,130600.0,30.6501,30.6649,30.6278,30.6427,130600.0
2015-01-28 10:20:00,41.33,41.38,41.32,41.34,161800.0,30.6501,30.6872,30.6427,30.6575,161800.0
2015-01-28 10:30:00,41.34,41.38,41.32,41.34,156400.0,30.6575,30.6872,30.6427,30.6575,156400.0
2015-01-28 10:40:00,41.34,41.36,41.29,41.31,148300.0,30.6575,30.6723,30.6204,30.6353,148300.0
2015-01-28 10:50:00,41.32,41.33,41.27,41.3,159500.0,30.6427,30.6501,30.6056,30.6278,159500.0
2015-01-28 11:00:00,41.29,41.38,41.29,41.38,212600.0,30.6204,30.6872,30.6204,30.6872,212600.0
2015-01-28 11:10:00,41.38,41.39,41.27,41.29,177600.0,30.6872,30.6946,30.6056,30.6204,177600.0
2015-01-28 11:20:00,41.3,41.31,41.26,41.29,127300.0,30.6278,30.6353,30.5982,30.6204,127300.0
2015-01-28 11:30:00,41.3,41.34,41.28,41.32,413000.0,30.6278,30.6575,30.613,30.6427,413000.0
2015-01-28 11:40:00,41.32,41.36,41.29,41.34,116000.0,30.6427,30.6723,30.6204,30.6575,116000.0
2015-01-28 11:50:00,41.35,41.35,41.28,41.31,104600.0,30.6649,30.6649,30.613,30.6353,104600.0
2015-01-28 12:00:00,41.32,41.35,41.32,41.33,47300.0,30.6427,30.6649,30.6427,30.6501,47300.0
2015-01-28 12:10:00,41.32,41.37,41.31,41.37,43200.0,30.6427,30.6798,30.6353,30.6798,43200.0
2015-01-28 12:20:00,41.37,41.38,41.35,41.37,55100.0,30.6798,30.6872,30.6649,30.6798,55100.0
2015-01-28 12:30:00,41.37,41.37,41.32,41.33,37400.0,30.6798,30.6798,30.6427,30.6501,37400.0
2015-01-28 12:40:00,41.33,41.34,41.31,41.32,54000.0,30.6501,30.6575,30.6353,30.6427,54000.0
2015-01-28 12:50:00,41.33,41.35,41.3,41.3,78300.0,30.6501,30.6649,30.6278,30.6278,78300.0
2015-01-28 13:00:00,41.3,41.31,41.27,41.29,174100.0,30.6278,30.6353,30.6056,30.6204,174100.0
2015-01-28 13:10:00,41.29,41.29,41.25,41.27,109300.0,30.6204,30.6204,30.5908,30.6056,109300.0
2015-01-28 13:20:00,41.28,41.31,41.28,41.29,102300.0,30.613,30.6353,30.613,30.6204,102300.0
2015-01-28 13:30:00,41.29,41.34,41.29,41.34,74200.0,30.6204,30.6575,30.6204,30.6575,74200.0
2015-01-28 13:40:00,41.34,41.34,41.3,41.32,135400.0,30.6575,30.6575,30.6278,30.6427,135400.0
2015-01-28 13:50:00,41.32,41.34,41.29,41.31,128100.0,30.6427,30.6575,30.6204,30.6353,128100.0
2015-01-28 14:00:00,41.31,41.44,41.3,41.32,227600.0,30.6353,30.7317,30.6278,30.6427,227600.0
2015-01-28 14:10:00,41.31,41.33,41.23,41.31,214100.0,30.6353,30.6501,30.5759,30.6353,214100.0
2015-01-28 14:20:00,41.31,41.33,41.18,41.19,170400.0,30.6353,30.6501,30.5389,30.5463,170400.0
2015-01-28 14:30:00,41.19,41.27,41.13,41.24,204800.0,30.5463,30.6056,30.5018,30.5834,204800.0
2015-01-28 14:40:00,41.24,41.29,41.22,41.24,150700.0,30.5834,30.6204,30.5685,30.5834,150700.0
2015-01-28 14:50:00,41.25,41.3,41.23,41.24,162400.0,30.5908,30.6278,30.5759,30.5834,162400.0
2015-01-28 15:00:00,41.25,41.28,41.2,41.23,170800.0,30.5908,30.613,30.5537,30.5759,170800.0
2015-01-28 15:10:00,41.23,41.24,41.12,41.13,260000.0,30.5759,30.5834,30.4944,30.5018,260000.0
2015-01-28 15:20:00,41.12,41.15,41.06,41.09,116900.0,30.4944,30.5166,30.4499,30.4721,116900.0
2015-01-28 15:30:00,41.09,41.09,40.98,41.01,294300.0,30.4721,30.4721,30.3905,30.4128,294300.0
2015-01-28 15:40:00,41.01,41.04,40.94,41.02,276100.0,30.4128,30.435,30.3609,30.4202,276100.0
2015-01-28 15:50:00,41.03,41.05,40.97,41.01,702400.0,30.4276,30.4424,30.3831,30.4128,702400.0
2015-01-29 09:30:00,41.09,41.14,40.99,41.01,940600.0,30.4721,30.5092,30.398,30.4128,940600.0
2015-01-29 09:40:00,41.01,41.04,40.93,40.98,339300.0,30.4128,30.435,30.3535,30.3905,339300.0
2015-01-29 09:50:00,40.97,41.05,40.97,41.02,584000.0,30.3831,30.4424,30.3831,30.4202,584000.0
2015-01-29 10:00:00,41.02,41.02,40.9,40.91,382500.0,30.4202,30.4202,30.3312,30.3386,382500.0
2015-01-29 10:10:00,40.91,40.92,40.85,40.89,333300.0,30.3386,30.346,30.2941,30.3238,333300.0
2015-01-29 10:20:00,40.89,40.93,40.84,40.91,211400.0,30.3238,30.3535,30.2867,30.3386,211400.0
2015-01-29 10:30:00,40.9,40.91,40.82,40.84,214100.0,30.3312,30.3386,30.2719,30.2867,214100.0
2015-01-29 10:40:00,40.84,40.85,40.74,40.77,821300.0,30.2867,30.2941,30.2126,30.2348,821300.0
2015-01-29 10:50:00,40.77,40.78,40.72,40.76,831600.0,30.2348,30.2422,30.1977,30.2274,831600.0
2015-01-29 11:00:00,40.75,40.76,40.65,40.72,712400.0,30.22,30.2274,30.1458,30.1977,712400.0
2015-01-29 11:10:00,40.72,40.76,40.67,40.67,907200.0,30.1977,30.2274,30.1606,30.1606,907200.0
2015-01-29 11:20:00,40.67,40.7,40.63,40.66,440600.0,30.1606,30.1829,30.131,30.1532,440600.0
2015-01-29 11:30:00,40.66,40.75,40.65,40.75,390400.0,30.1532,30.22,30.1458,30.22,390400.0
2015-01-29 11:40:00,40.75,40.76,40.66,40.69,1038600.0,30.22,30.2274,30.1532,30.1755,1038600.0
2015-01-29 11:50:00,40.69,40.71,40.65,40.67,1109800.0,30.1755,30.1903,30.1458,30.1606,1109800.0
2015-01-29 12:00:00,40.67,40.75,40.66,40.72,202800.0,30.1606,30.22,30.1532,30.1977,202800.0
2015-01-29 12:10:00,40.72,40.74,40.69,40.7,221500.0,30.1977,30.2126,30.1755,30.1829,221500.0
2015-01-29 12:20:00,40.7,40.72,40.66,40.71,238700.0,30.1829,30.1977,30.1532,30.1903,238700.0
2015-01-29 12:30:00,40.7,40.72,40.68,40.69,237400.0,30.1829,30.1977,30.1681,30.1755,237400.0
2015-01-29 12:40:00,40.69,40.7,40.62,40.67,243300.0,30.1755,30.1829,30.1236,30.1606,243300.0
2015-01-29 12:50:00,40.67,40.72,40.65,40.72,259500.0,30.1606,30.1977,30.1458,30.1977,259500.0
2015-01-29 13:00:00,40.72,40.75,40.69,40.69,250600.0,30.1977,30.22,30.1755,30.1755,250600.0
2015-01-29 13:10:00,40.69,40.77,40.69,40.75,301700.0,30.1755,30.2348,30.1755,30.22,301700.0
2015-01-29 13:20:00,40.75,40.82,40.74,40.82,231900.0,30.22,30.2719,30.2126,30.2719,231900.0
2015-01-29 13:30:00,40.82,40.84,40.79,40.84,209300.0,30.2719,30.2867,30.2496,30.2867,209300.0
2015-01-29 13:40:00,40.84,40.89,40.82,40.89,236900.0,30.2867,30.3238,30.2719,30.3238,236900.0
2015-01-29 13:50:00,40.88,40.91,40.86,40.86,200300.0,30.3164,30.3386,30.3015,30.3015,200300.0
2015-01-29 14:00:00,40.87,40.9,40.86,40.86,200200.0,30.309,30.3312,30.3015,30.3015,200200.0
2015-01-29 14:10:00,40.86,40.86,40.84,40.84,221300.0,30.3015,30.3015,30.2867,30.2867,221300.0
2015-01-29 14:20:00,40.84,40.92,40.84,40.91,227400.0,30.2867,30.346,30.2867,30.3386,227400.0
2015-01-29 14:30:00,40.91,40.95,40.91,40.93,196400.0,30.3386,30.3683,30.3386,30.3535,196400.0
2015-01-29 14:40:00,40.93,40.93,40.89,40.9,264500.0,30.3535,30.3535,30.3238,30.3312,264500.0
2015-01-29 14:50:00,40.9,40.93,40.89,40.93,233200.0,30.3312,30.3535,30.3238,30.3535,233200.0
2015-01-29 15:00:00,40.93,41.0,40.92,41.0,667800.0,30.3535,30.4054,30.346,30.4054,667800.0
2015-01-29 15:10:00,41.0,41.0,40.94,41.0,317200.0,30.4054,30.4054,30.3609,30.4054,317200.0
2015-01-29 15:20:00,41.0,41.06,40.98,41.02,587400.0,30.4054,30.4499,30.3905,30.4202,587400.0
2015-01-29 15:30:00,41.02,41.05,41.0,41.03,418700.0,30.4202,30.4424,30.4054,30.4276,418700.0
2015-01-29 15:40:00,41.04,41.06,40.99,41.0,358200.0,30.435,30.4499,30.398,30.4054,358200.0
2015-01-29 15:50:00,41.0,41.04,41.0,41.02,684700.0,30.4054,30.435,30.4054,30.4202,684700.0
2015-01-30 09:30:00,40.32,40.39,40.26,40.33,665100.0,29.9011,29.953,29.8566,29.9085,665100.0
2015-01-30 09:40:00,40.34,40.39,40.33,40.33,407900.0,29.9159,29.953,29.9085,29.9085,407900.0
2015-01-30 09:50:00,40.33,40.41,40.32,40.39,385800.0,29.9085,29.9678,29.9011,29.953,385800.0
2015-01-30 10:00:00,40.38,40.41,40.29,40.29,433400.0,29.9456,29.9678,29.8788,29.8788,433400.0
2015-01-30 10:10:00,40.29,40.31,40.26,40.27,434000.0,29.8788,29.8937,29.8566,29.864,434000.0
2015-01-30 10:20:00,40.28,40.3,40.25,40.26,412500.0,29.8714,29.8863,29.8492,29.8566,412500.0
2015-01-30 10:30:00,40.25,40.25,40.18,40.24,399100.0,29.8492,29.8492,29.7973,29.8418,399100.0
2015-01-30 10:40:00,40.23,40.29,40.23,40.26,307600.0,29.8343,29.8788,29.8343,29.8566,307600.0
2015-01-30 10:50:00,40.25,40.26,40.15,40.22,496500.0,29.8492,29.8566,29.775,29.8269,496500.0
2015-01-30 11:00:00,40.23,40.26,40.17,40.19,479100.0,29.8343,29.8566,29.7898,29.8047,479100.0
2015-01-30 11:10:00,40.18,40.19,40.09,40.12,321600.0,29.7973,29.8047,29.7305,29.7528,321600.0
2015-01-30 11:20:00,40.11,40.11,40.05,40.06,850800.0,29.7454,29.7454,29.7009,29.7083,850800.0
2015-01-30 11:30:00,40.06,40.1,40.05,40.08,697500.0,29.7083,29.7379,29.7009,29.7231,697500.0
2015-01-30 11:40:00,40.07,40.08,39.98,40.01,674400.0,29.7157,29.7231,29.6489,29.6712,674400.0
2015-01-30 11:50:00,40.01,40.07,39.99,40.07,197900.0,29.6712,29.7157,29.6564,29.7157,197900.0
2015-01-30 12:00:00,40.08,40.14,40.05,40.07,574600.0,29.7231,29.7676,29.7009,29.7157,574600.0
2015-01-30 12:10:00,40.07,40.14,40.06,40.12,211600.0,29.7157,29.7676,29.7083,29.7528,211600.0
2015-01-30 12:20:00,40.12,40.18,40.12,40.16,62700.0,29.7528,29.7973,29.7528,29.7824,62700.0
2015-01-30 12:30:00,40.16,40.17,40.11,40.11,92100.0,29.7824,29.7898,29.7454,29.7454,92100.0
2015-01-30 12:40:00,40.11,40.12,40.06,40.08,469200.0,29.7454,29.7528,29.7083,29.7231,469200.0
2015-01-30 12:50:00,40.08,40.1,40.07,40.08,168600.0,29.7231,29.7379,29.7157,29.7231,168600.0
2015-01-30 13:00:00,40.07,40.14,40.07,40.13,183900.0,29.7157,29.7676,29.7157,29.7602,183900.0
2015-01-30 13:10:00,40.13,40.13,40.05,40.06,105800.0,29.7602,29.7602,29.7009,29.7083,105800.0
2015-01-30 13:20:00,40.07,40.13,40.05,40.12,99400.0,29.7157,29.7602,29.7009,29.7528,99400.0
2015-01-30 13:30:00,40.11,40.17,40.1,40.15,139000.0,29.7454,29.7898,29.7379,29.775,139000.0
2015-01-30 13:40:00,40.15,40.18,40.1,40.17,250800.0,29.775,29.7973,29.7379,29.7898,250800.0
2015-01-30 13:50:00,40.17,40.23,40.14,40.22,156400.0,29.7898,29.8343,29.7676,29.8269,156400.0
2015-01-30 14:00:00,40.22,40.26,40.19,40.25,225900.0,29.8269,29.8566,29.8047,29.8492,225900.0
2015-01-30 14:10:00,40.26,40.32,40.22,40.31,172700.0,29.8566,29.9011,29.8269,29.8937,172700.0
2015-01-30 14:20:00,40.31,40.42,40.31,40.41,233900.0,29.8937,29.9752,29.8937,29.9678,233900.0
2015-01-30 14:30:00,40.42,40.44,40.35,40.37,324800.0,29.9752,29.9901,29.9233,29.9382,324800.0
2015-01-30 14:40:00,40.37,40.39,40.26,40.28,422500.0,29.9382,29.953,29.8566,29.8714,422500.0
2015-01-30 14:50:00,40.27,40.29,40.19,40.2,769500.0,29.864,29.8788,29.8047,29.8121,769500.0
2015-01-30 15:00:00,40.2,40.26,40.09,40.1,989300.0,29.8121,29.8566,29.7305,29.7379,989300.0
2015-01-30 15:10:00,40.11,40.15,40.07,40.07,784500.0,29.7454,29.775,29.7157,29.7157,784500.0
2015-01-30 15:20:00,40.08,40.09,40.01,40.08,611500.0,29.7231,29.7305,29.6712,29.7231,611500.0
2015-01-30 15:30:00,40.08,40.09,40.03,40.05,501600.0,29.7231,29.7305,29.686,29.7009,501600.0
2015-01-30 15:40:00,40.05,40.05,39.96,39.96,912500.0,29.7009,29.7009,29.6341,29.6341,912500.0
2015-01-30 15:50:00,39.97,39.99,39.92,39.95,1892900.0,29.6415,29.6564,29.6044,29.6267,1892900.0
2015-02-02 09:30:00,40.4,40.51,40.28,40.47,788900.0,29.9604,30.042,29.8714,30.0123,788900.0
2015-02-02 09:40:00,40.47,40.52,40.44,40.48,436200.0,30.0123,30.0494,29.9901,30.0197,436200.0
2015-02-02 09:50:00,40.48,40.49,40.4,40.42,660200.0,30.0197,30.0272,29.9604,29.9752,660200.0
2015-02-02 10:00:00,40.42,40.42,40.32,40.36,511000.0,29.9752,29.9752,29.9011,29.9307,511000.0
2015-02-02 10:10:00,40.36,40.38,40.32,40.37,600600.0,29.9307,29.9456,29.9011,29.9382,600600.0
2015-02-02 10:20:00,40.37,40.41,40.35,40.38,624800.0,29.9382,29.9678,29.9233,29.9456,624800.0
2015-02-02 10:30:00,40.38,40.41,40.32,40.4,206400.0,29.9456,29.9678,29.9011,29.9604,206400.0
2015-02-02 10:40:00,40.4,40.43,40.37,40.38,156600.0,29.9604,29.9827,29.9382,29.9456,156600.0
2015-02-02 10:50:00,40.37,40.45,40.36,40.41,373200.0,29.9382,29.9975,29.9307,29.9678,373200.0
2015-02-02 11:00:00,40.41,40.48,40.4,40.45,485400.0,29.9678,30.0197,29.9604,29.9975,485400.0
2015-02-02 11:10:00,40.46,40.5,40.45,40.47,189500.0,30.0049,30.0346,29.9975,30.0123,189500.0
2015-02-02 11:20:00,40.47,40.54,40.44,40.54,197100.0,30.0123,30.0642,29.9901,30.0642,197100.0
2015-02-02 11:30:00,40.54,40.61,40.52,40.58,370800.0,30.0642,30.1161,30.0494,30.0939,370800.0
2015-02-02 11:40:00,40.58,40.62,40.54,40.58,211700.0,30.0939,30.1236,30.0642,30.0939,211700.0
2015-02-02 11:50:00,40.58,40.59,40.54,40.56,150900.0,30.0939,30.1013,30.0642,30.0791,150900.0
2015-02-02 12:00:00,40.56,40.56,40.44,40.47,743400.0,30.0791,30.0791,29.9901,30.0123,743400.0
2015-02-02 12:10:00,40.46,40.53,40.44,40.53,174600.0,30.0049,30.0568,29.9901,30.0568,174600.0
2015-02-02 12:20:00,40.53,40.53,40.48,40.51,123900.0,30.0568,30.0568,30.0197,30.042,123900.0
2015-02-02 12:30:00,40.5,40.52,40.46,40.49,385900.0,30.0346,30.0494,30.0049,30.0272,385900.0
2015-02-02 12:40:00,40.49,40.52,40.44,40.45,133300.0,30.0272,30.0494,29.9901,29.9975,133300.0
2015-02-02 12:50:00,40.44,40.49,40.43,40.45,210300.0,29.9901,30.0272,29.9827,29.9975,210300.0
2015-02-02 13:00:00,40.45,40.47,40.42,40.46,165900.0,29.9975,30.0123,29.9752,30.0049,165900.0
2015-02-02 13:10:00,40.47,40.5,40.43,40.45,922200.0,30.0123,30.0346,29.9827,29.9975,922200.0
2015-02-02 13:20:00,40.45,40.51,40.44,40.49,692400.0,29.9975,30.042,29.9901,30.0272,692400.0
2015-02-02 13:30:00,40.49,40.52,40.4,40.4,251800.0,30.0272,30.0494,29.9604,29.9604,251800.0
2015-02-02 13:40:00,40.41,40.43,40.38,40.41,130700.0,29.9678,29.9827,29.9456,29.9678,130700.0
2015-02-02 13:50:00,40.42,40.46,40.39,40.4,257800.0,29.9752,30.0049,29.953,29.9604,257800.0
2015-02-02 14:00:00,40.4,40.47,40.38,40.43,266800.0,29.9604,30.0123,29.9456,29.9827,266800.0
2015-02-02 14:10:00,40.43,40.49,40.41,40.48,161700.0,29.9827,30.0272,29.9678,30.0197,161700.0
2015-02-02 14:20:00,40.49,40.53,40.47,40.53,258000.0,30.0272,30.0568,30.0123,30.0568,258000.0
2015-02-02 14:30:00,40.53,40.54,40.48,40.49,243200.0,30.0568,30.0642,30.0197,30.0272,243200.0
2015-02-02 14:40:00,40.49,40.51,40.44,40.45,200500.0,30.0272,30.042,29.9901,29.9975,200500.0
2015-02-02 14:50:00,40.46,40.53,40.45,40.47,224100.0,30.0049,30.0568,29.9975,30.0123,224100.0
2015-02-02 15:00:00,40.47,40.52,40.45,40.52,371000.0,30.0123,30.0494,29.9975,30.0494,371000.0
2015-02-02 15:10:00,40.52,40.55,40.5,40.53,601400.0,30.0494,30.0717,30.0346,30.0568,601400.0
2015-02-02 15:20:00,40.54,40.59,40.53,40.57,294200.0,30.0642,30.1013,30.0568,30.0865,294200.0
2015-02-02 15:30:00,40.58,40.71,40.56,40.71,232700.0,30.0939,30.1903,30.0791,30.1903,232700.0
2015-02-02 15:40:00,40.71,40.76,40.67,40.69,795200.0,30.1903,30.2274,30.1606,30.1755,795200.0
2015-02-02 15:50:00,40.68,40.7,40.63,40.66,860200.0,30.1681,30.1829,30.131,30.1532,860200.0
2015-02-03 09:30:00,41.03,41.1,41.0,41.05,869700.0,30.4276,30.4795,30.4054,30.4424,869700.0
2015-02-03 09:40:00,41.05,41.09,41.02,41.09,792500.0,30.4424,30.4721,30.4202,30.4721,792500.0
2015-02-03 09:50:00,41.09,41.13,41.06,41.13,839400.0,30.4721,30.5018,30.4499,30.5018,839400.0
2015-02-03 10:00:00,41.13,41.13,41.07,41.09,488600.0,30.5018,30.5018,30.4573,30.4721,488600.0
2015-02-03 10:10:00,41.09,41.12,41.05,41.1,514200.0,30.4721,30.4944,30.4424,30.4795,514200.0
2015-02-03 10:20:00,41.1,41.17,41.08,41.16,787200.0,30.4795,30.5314,30.4647,30.524,787200.0
2015-02-03 10:30:00,41.17,41.17,41.12,41.13,470100.0,30.5314,30.5314,30.4944,30.5018,470100.0
2015-02-03 10:40:00,41.14,41.17,41.13,41.16,406600.0,30.5092,30.5314,30.5018,30.524,406600.0
2015-02-03 10:50:00,41.16,41.2,41.13,41.13,571300.0,30.524,30.5537,30.5018,30.5018,571300.0
2015-02-03 11:00:00,41.13,41.19,41.12,41.17,356200.0,30.5018,30.5463,30.4944,30.5314,356200.0
2015-02-03 11:10:00,41.18,41.24,41.15,41.23,855900.0,30.5389,30.5834,30.5166,30.5759,855900.0
2015-02-03 11:20:00,41.23,41.26,41.2,41.22,472000.0,30.5759,30.5982,30.5537,30.5685,472000.0
2015-02-03 11:30:00,41.22,41.25,41.21,41.23,274600.0,30.5685,30.5908,30.5611,30.5759,274600.0
2015-02-03 11:40:00,41.23,41.27,41.22,41.25,354100.0,30.5759,30.6056,30.5685,30.5908,354100.0
2015-02-03 11:50:00,41.24,41.25,41.16,41.19,336700.0,30.5834,30.5908,30.524,30.5463,336700.0
2015-02-03 12:00:00,41.19,41.2,41.14,41.16,225900.0,30.5463,30.5537,30.5092,30.524,225900.0
2015-02-03 12:10:00,41.15,41.2,41.15,41.17,167000.0,30.5166,30.5537,30.5166,30.5314,167000.0
2015-02-03 12:20:00,41.18,41.19,41.15,41.17,127100.0,30.5389,30.5463,30.5166,30.5314,127100.0
2015-02-03 12:30:00,41.17,41.18,41.12,41.16,154700.0,30.5314,30.5389,30.4944,30.524,154700.0
2015-02-03 12:40:00,41.15,41.22,41.14,41.19,223700.0,30.5166,30.5685,30.5092,30.5463,223700.0
2015-02-03 12:50:00,41.19,41.2,41.15,41.15,246600.0,30.5463,30.5537,30.5166,30.5166,246600.0
2015-02-03 13:00:00,41.14,41.2,41.11,41.18,309100.0,30.5092,30.5537,30.4869,30.5389,309100.0
2015-02-03 13:10:00,41.18,41.25,41.16,41.22,281600.0,30.5389,30.5908,30.524,30.5685,281600.0
2015-02-03 13:20:00,41.23,41.3,41.22,41.29,258700.0,30.5759,30.6278,30.5685,30.6204,258700.0
2015-02-03 13:30:00,41.3,41.32,41.26,41.26,272700.0,30.6278,30.6427,30.5982,30.5982,272700.0
2015-02-03 13:40:00,41.27,41.3,41.25,41.27,212300.0,30.6056,30.6278,30.5908,30.6056,212300.0
2015-02-03 13:50:00,41.27,41.31,41.24,41.3,357700.0,30.6056,30.6353,30.5834,30.6278,357700.0
2015-02-03 14:00:00,41.3,41.32,41.24,41.24,430700.0,30.6278,30.6427,30.5834,30.5834,430700.0
2015-02-03 14:10:00,41.25,41.26,41.21,41.24,320800.0,30.5908,30.5982,30.5611,30.5834,320800.0
2015-02-03 14:20:00,41.24,41.25,41.17,41.18,260200.0,30.5834,30.5908,30.5314,30.5389,260200.0
2015-02-03 14:30:00,41.19,41.23,41.15,41.23,837600.0,30.5463,30.5759,30.5166,30.5759,837600.0
2015-02-03 14:40:00,41.23,41.26,41.22,41.25,468400.0,30.5759,30.5982,30.5685,30.5908,468400.0
2015-02-03 14:50:00,41.25,41.33,41.25,41.33,1688400.0,30.5908,30.6501,30.5908,30.6501,1688400.0
2015-02-03 15:00:00,41.34,41.36,41.33,41.34,452300.0,30.6575,30.6723,30.6501,30.6575,452300.0
2015-02-03 15:10:00,41.34,41.35,41.31,41.34,366500.0,30.6575,30.6649,30.6353,30.6575,366500.0
2015-02-03 15:20:00,41.34,41.39,41.33,41.38,307800.0,30.6575,30.6946,30.6501,30.6872,307800.0
2015-02-03 15:30:00,41.38,41.39,41.34,41.37,355300.0,30.6872,30.6946,30.6575,30.6798,355300.0
2015-02-03 15:40:00,41.38,41.41,41.37,41.39,384000.0,30.6872,30.7094,30.6798,30.6946,384000.0
2015-02-03 15:50:00,41.38,41.39,41.36,41.36,445800.0,30.6872,30.6946,30.6723,30.6723,445800.0
2015-02-04 09:30:00,41.19,41.32,41.19,41.32,837100.0,30.5463,30.6427,30.5463,30.6427,837100.0
2015-02-04 09:40:00,41.32,41.34,41.28,41.34,333700.0,30.6427,30.6575,30.613,30.6575,333700.0
2015-02-04 09:50:00,41.34,41.36,41.29,41.35,214300.0,30.6575,30.6723,30.6204,30.6649,214300.0
2015-02-04 10:00:00,41.35,41.42,41.35,41.38,253300.0,30.6649,30.7168,30.6649,30.6872,253300.0
2015-02-04 10:10:00,41.38,41.41,41.36,41.4,216500.0,30.6872,30.7094,30.6723,30.702,216500.0
2015-02-04 10:20:00,41.41,41.41,41.37,41.38,159800.0,30.7094,30.7094,30.6798,30.6872,159800.0
2015-02-04 10:30:00,41.37,41.37,41.28,41.36,318100.0,30.6798,30.6798,30.613,30.6723,318100.0
2015-02-04 10:40:00,41.36,41.41,41.34,41.4,267500.0,30.6723,30.7094,30.6575,30.702,267500.0
2015-02-04 10:50:00,41.4,41.41,41.35,41.37,124500.0,30.702,30.7094,30.6649,30.6798,124500.0
2015-02-04 11:00:00,41.38,41.42,41.34,41.42,179300.0,30.6872,30.7168,30.6575,30.7168,179300.0
2015-02-04 11:10:00,41.42,41.47,41.39,41.43,328800.0,30.7168,30.7539,30.6946,30.7243,328800.0
2015-02-04 11:20:00,41.43,41.48,41.42,41.46,309000.0,30.7243,30.7613,30.7168,30.7465,309000.0
2015-02-04 11:30:00,41.47,41.5,41.46,41.48,206500.0,30.7539,30.7762,30.7465,30.7613,206500.0
2015-02-04 11:40:00,41.48,41.48,41.41,41.41,165200.0,30.7613,30.7613,30.7094,30.7094,165200.0
2015-02-04 11:50:00,41.42,41.43,41.38,41.4,108600.0,30.7168,30.7243,30.6872,30.702,108600.0
2015-02-04 12:00:00,41.4,41.41,41.38,41.39,67900.0,30.702,30.7094,30.6872,30.6946,67900.0
2015-02-04 12:10:00,41.4,41.4,41.37,41.37,123700.0,30.702,30.702,30.6798,30.6798,123700.0
2015-02-04 12:20:00,41.38,41.39,41.27,41.27,185800.0,30.6872,30.6946,30.6056,30.6056,185800.0
2015-02-04 12:30:00,41.27,41.32,41.26,41.28,79500.0,30.6056,30.6427,30.5982,30.613,79500.0
2015-02-04 12:40:00,41.28,41.29,41.23,41.24,118900.0,30.613,30.6204,30.5759,30.5834,118900.0
2015-02-04 12:50:00,41.25,41.28,41.25,41.26,92800.0,30.5908,30.613,30.5908,30.5982,92800.0
2015-02-04 13:00:00,41.26,41.28,41.24,41.26,251700.0,30.5982,30.613,30.5834,30.5982,251700.0
2015-02-04 13:10:00,41.25,41.26,41.23,41.24,105300.0,30.5908,30.5982,30.5759,30.5834,105300.0
2015-02-04 13:20:00,41.24,41.27,41.22,41.26,50600.0,30.5834,30.6056,30.5685,30.5982,50600.0
2015-02-04 13:30:00,41.26,41.28,41.24,41.27,109700.0,30.5982,30.613,30.5834,30.6056,109700.0
2015-02-04 13:40:00,41.27,41.28,41.23,41.25,100100.0,30.6056,30.613,30.5759,30.5908,100100.0
2015-02-04 13:50:00,41.25,41.27,41.2,41.22,132300.0,30.5908,30.6056,30.5537,30.5685,132300.0
2015-02-04 14:00:00,41.22,41.25,41.19,41.19,151800.0,30.5685,30.5908,30.5463,30.5463,151800.0
2015-02-04 14:10:00,41.19,41.2,41.12,41.13,96100.0,30.5463,30.5537,30.4944,30.5018,96100.0
2015-02-04 14:20:00,41.13,41.2,41.13,41.17,141600.0,30.5018,30.5537,30.5018,30.5314,141600.0
2015-02-04 14:30:00,41.18,41.19,41.13,41.19,175000.0,30.5389,30.5463,30.5018,30.5463,175000.0
2015-02-04 14:40:00,41.19,41.2,41.17,41.19,169000.0,30.5463,30.5537,30.5314,30.5463,169000.0
2015-02-04 14:50:00,41.19,41.2,41.16,41.19,241700.0,30.5463,30.5537,30.524,30.5463,241700.0
2015-02-04 15:00:00,41.18,41.22,41.16,41.21,113700.0,30.5389,30.5685,30.524,30.5611,113700.0
2015-02-04 15:10:00,41.22,41.24,41.19,41.23,146600.0,30.5685,30.5834,30.5463,30.5759,146600.0
2015-02-04 15:20:00,41.23,41.27,41.22,41.27,239700.0,30.5759,30.6056,30.5685,30.6056,239700.0
2015-02-04 15:30:00,41.28,41.32,41.22,41.22,232500.0,30.613,30.6427,30.5685,30.5685,232500.0
2015-02-04 15:40:00,41.22,41.23,41.06,41.1,496500.0,30.5685,30.5759,30.4499,30.4795,496500.0
2015-02-04 15:50:00,41.1,41.11,41.05,41.09,550100.0,30.4795,30.4869,30.4424,30.4721,550100.0
2015-02-05 09:30:00,41.07,41.12,41.02,41.09,783200.0,30.4573,30.4944,30.4202,30.4721,783200.0
2015-02-05 09:40:00,41.09,41.15,41.04,41.14,517200.0,30.4721,30.5166,30.435,30.5092,517200.0
2015-02-05 09:50:00,41.14,41.17,41.03,41.04,1142700.0,30.5092,30.5314,30.4276,30.435,1142700.0
2015-02-05 10:00:00,41.05,41.15,41.04,41.11,795100.0,30.4424,30.5166,30.435,30.4869,795100.0
2015-02-05 10:10:00,41.11,41.2,41.09,41.17,756100.0,30.4869,30.5537,30.4721,30.5314,756100.0
2015-02-05 10:20:00,41.18,41.22,41.14,41.21,342400.0,30.5389,30.5685,30.5092,30.5611,342400.0
2015-02-05 10:30:00,41.21,41.28,41.19,41.27,272700.0,30.5611,30.613,30.5463,30.6056,272700.0
2015-02-05 10:40:00,41.27,41.35,41.26,41.34,203300.0,30.6056,30.6649,30.5982,30.6575,203300.0
2015-02-05 10:50:00,41.34,41.35,41.31,41.33,167200.0,30.6575,30.6649,30.6353,30.6501,167200.0
2015-02-05 11:00:00,41.32,41.33,41.3,41.32,252200.0,30.6427,30.6501,30.6278,30.6427,252200.0
2015-02-05 11:10:00,41.33,41.35,41.29,41.3,306900.0,30.6501,30.6649,30.6204,30.6278,306900.0
2015-02-05 11:20:00,41.3,41.33,41.28,41.33,218300.0,30.6278,30.6501,30.613,30.6501,218300.0
2015-02-05 11:30:00,41.33,41.37,41.32,41.37,193200.0,30.6501,30.6798,30.6427,30.6798,193200.0
2015-02-05 11:40:00,41.37,41.37,41.32,41.37,130200.0,30.6798,30.6798,30.6427,30.6798,130200.0
2015-02-05 11:50:00,41.36,41.38,41.33,41.35,89100.0,30.6723,30.6872,30.6501,30.6649,89100.0
2015-02-05 12:00:00,41.35,41.38,41.32,41.33,100400.0,30.6649,30.6872,30.6427,30.6501,100400.0
2015-02-05 12:10:00,41.33,41.36,41.31,41.33,128000.0,30.6501,30.6723,30.6353,30.6501,128000.0
2015-02-05 12:20:00,41.33,41.34,41.3,41.32,63800.0,30.6501,30.6575,30.6278,30.6427,63800.0
2015-02-05 12:30:00,41.33,41.36,41.32,41.33,145700.0,30.6501,30.6723,30.6427,30.6501,145700.0
2015-02-05 12:40:00,41.34,41.35,41.31,41.32,100700.0,30.6575,30.6649,30.6353,30.6427,100700.0
2015-02-05 12:50:00,41.32,41.32,41.27,41.31,99100.0,30.6427,30.6427,30.6056,30.6353,99100.0
2015-02-05 13:00:00,41.31,41.34,41.3,41.32,98700.0,30.6353,30.6575,30.6278,30.6427,98700.0
2015-02-05 13:10:00,41.32,41.4,41.31,41.37,184500.0,30.6427,30.702,30.6353,30.6798,184500.0
2015-02-05 13:20:00,41.37,41.37,41.33,41.34,121300.0,30.6798,30.6798,30.6501,30.6575,121300.0
2015-02-05 13:30:00,41.35,41.36,41.33,41.34,67500.0,30.6649,30.6723,30.6501,30.6575,67500.0
2015-02-05 13:40:00,41.34,41.36,41.33,41.35,103900.0,30.6575,30.6723,30.6501,30.6649,103900.0
2015-02-05 13:50:00,41.36,41.36,41.3,41.3,115700.0,30.6723,30.6723,30.6278,30.6278,115700.0
2015-02-05 14:00:00,41.31,41.31,41.25,41.27,197600.0,30.6353,30.6353,30.5908,30.6056,197600.0
2015-02-05 14:10:00,41.27,41.34,41.27,41.32,111300.0,30.6056,30.6575,30.6056,30.6427,111300.0
2015-02-05 14:20:00,41.32,41.32,41.26,41.28,292900.0,30.6427,30.6427,30.5982,30.613,292900.0
2015-02-05 14:30:00,41.29,41.31,41.27,41.3,172800.0,30.6204,30.6353,30.6056,30.6278,172800.0
2015-02-05 14:40:00,41.3,41.31,41.25,41.28,170800.0,30.6278,30.6353,30.5908,30.613,170800.0
2015-02-05 14:50:00,41.28,41.32,41.28,41.3,98400.0,30.613,30.6427,30.613,30.6278,98400.0
2015-02-05 15:00:00,41.3,41.32,41.28,41.29,135000.0,30.6278,30.6427,30.613,30.6204,135000.0
2015-02-05 15:10:00,41.29,41.32,41.27,41.32,209700.0,30.6204,30.6427,30.6056,30.6427,209700.0
2015-02-05 15:20:00,41.32,41.4,41.31,41.39,161700.0,30.6427,30.702,30.6353,30.6946,161700.0
2015-02-05 15:30:00,41.4,41.42,41.37,41.41,303500.0,30.702,30.7168,30.6798,30.7094,303500.0
2015-02-05 15:40:00,41.41,41.43,41.38,41.4,299300.0,30.7094,30.7243,30.6872,30.702,299300.0
2015-02-05 15:50:00,41.4,41.42,41.39,41.41,372500.0,30.702,30.7168,30.6946,30.7094,372500.0
2015-02-06 09:30:00,40.77,40.96,40.77,40.96,920300.0,30.2348,30.3757,30.2348,30.3757,920300.0
2015-02-06 09:40:00,40.96,40.97,40.89,40.91,287500.0,30.3757,30.3831,30.3238,30.3386,287500.0
2015-02-06 09:50:00,40.91,40.92,40.87,40.91,560900.0,30.3386,30.346,30.309,30.3386,560900.0
2015-02-06 10:00:00,40.9,40.96,40.9,40.95,244300.0,30.3312,30.3757,30.3312,30.3683,244300.0
2015-02-06 10:10:00,40.94,40.98,40.94,40.96,160200.0,30.3609,30.3905,30.3609,30.3757,160200.0
2015-02-06 10:20:00,40.95,40.98,40.93,40.97,167400.0,30.3683,30.3905,30.3535,30.3831,167400.0
2015-02-06 10:30:00,40.96,40.97,40.93,40.95,180600.0,30.3757,30.3831,30.3535,30.3683,180600.0
2015-02-06 10:40:00,40.95,41.01,40.94,41.01,188600.0,30.3683,30.4128,30.3609,30.4128,188600.0
2015-02-06 10:50:00,41.01,41.01,40.94,40.95,160200.0,30.4128,30.4128,30.3609,30.3683,160200.0
2015-02-06 11:00:00,40.95,40.97,40.92,40.95,189500.0,30.3683,30.3831,30.346,30.3683,189500.0
2015-02-06 11:10:00,40.96,40.97,40.92,40.93,126500.0,30.3757,30.3831,30.346,30.3535,126500.0
2015-02-06 11:20:00,40.93,40.95,40.89,40.9,103900.0,30.3535,30.3683,30.3238,30.3312,103900.0
2015-02-06 11:30:00,40.89,40.93,40.88,40.91,177200.0,30.3238,30.3535,30.3164,30.3386,177200.0
2015-02-06 11:40:00,40.91,40.92,40.88,40.91,1591600.0,30.3386,30.346,30.3164,30.3386,1591600.0
2015-02-06 11:50:00,40.9,40.91,40.86,40.87,588900.0,30.3312,30.3386,30.3015,30.309,588900.0
2015-02-06 12:00:00,40.87,40.88,40.84,40.85,217200.0,30.309,30.3164,30.2867,30.2941,217200.0
2015-02-06 12:10:00,40.85,40.87,40.8,40.8,2394200.0,30.2941,30.309,30.2571,30.2571,2394200.0
2015-02-06 12:20:00,40.8,40.81,40.78,40.8,188900.0,30.2571,30.2645,30.2422,30.2571,188900.0
2015-02-06 12:30:00,40.8,40.8,40.78,40.78,303400.0,30.2571,30.2571,30.2422,30.2422,303400.0
2015-02-06 12:40:00,40.78,40.79,40.7,40.73,506900.0,30.2422,30.2496,30.1829,30.2051,506900.0
2015-02-06 12:50:00,40.73,40.76,40.69,40.74,233000.0,30.2051,30.2274,30.1755,30.2126,233000.0
2015-02-06 13:00:00,40.74,40.79,40.69,40.7,260500.0,30.2126,30.2496,30.1755,30.1829,260500.0
2015-02-06 13:10:00,40.71,40.71,40.63,40.67,352000.0,30.1903,30.1903,30.131,30.1606,352000.0
2015-02-06 13:20:00,40.68,40.7,40.62,40.68,195900.0,30.1681,30.1829,30.1236,30.1681,195900.0
2015-02-06 13:30:00,40.67,40.69,40.63,40.67,369900.0,30.1606,30.1755,30.131,30.1606,369900.0
2015-02-06 13:40:00,40.67,40.74,40.67,40.72,116800.0,30.1606,30.2126,30.1606,30.1977,116800.0
2015-02-06 13:50:00,40.71,40.75,40.71,40.73,201300.0,30.1903,30.22,30.1903,30.2051,201300.0
2015-02-06 14:00:00,40.72,40.73,40.66,40.67,1753200.0,30.1977,30.2051,30.1532,30.1606,1753200.0
2015-02-06 14:10:00,40.66,40.71,40.65,40.69,851700.0,30.1532,30.1903,30.1458,30.1755,851700.0
2015-02-06 14:20:00,40.69,40.71,40.66,40.69,647000.0,30.1755,30.1903,30.1532,30.1755,647000.0
2015-02-06 14:30:00,40.68,40.73,40.67,40.71,261600.0,30.1681,30.2051,30.1606,30.1903,261600.0
2015-02-06 14:40:00,40.71,40.73,40.68,40.71,222600.0,30.1903,30.2051,30.1681,30.1903,222600.0
2015-02-06 14:50:00,40.71,40.72,40.66,40.67,1226400.0,30.1903,30.1977,30.1532,30.1606,1226400.0
2015-02-06 15:00:00,40.66,40.67,40.59,40.64,550700.0,30.1532,30.1606,30.1013,30.1384,550700.0
2015-02-06 15:10:00,40.64,40.68,40.62,40.63,555900.0,30.1384,30.1681,30.1236,30.131,555900.0
2015-02-06 15:20:00,40.63,40.68,40.6,40.64,516700.0,30.131,30.1681,30.1087,30.1384,516700.0
2015-02-06 15:30:00,40.64,40.7,40.64,40.69,398700.0,30.1384,30.1829,30.1384,30.1755,398700.0
2015-02-06 15:40:00,40.68,40.69,40.65,40.66,648600.0,30.1681,30.1755,30.1458,30.1532,648600.0
2015-02-06 15:50:00,40.66,40.73,40.66,40.72,695900.0,30.1532,30.2051,30.1532,30.1977,695900.0
2015-02-09 09:30:00,40.59,40.66,40.56,40.65,322400.0,30.1013,30.1532,30.0791,30.1458,322400.0
2015-02-09 09:40:00,40.65,40.68,40.64,40.66,251100.0,30.1458,30.1681,30.1384,30.1532,251100.0
2015-02-09 09:50:00,40.66,40.7,40.65,40.69,222100.0,30.1532,30.1829,30.1458,30.1755,222100.0
2015-02-09 10:00:00,40.68,40.71,40.68,40.68,101600.0,30.1681,30.1903,30.1681,30.1681,101600.0
2015-02-09 10:10:00,40.69,40.77,40.68,40.75,145700.0,30.1755,30.2348,30.1681,30.22,145700.0
2015-02-09 10:20:00,40.76,40.76,40.69,40.73,119600.0,30.2274,30.2274,30.1755,30.2051,119600.0
2015-02-09 10:30:00,40.73,40.79,40.72,40.72,261200.0,30.2051,30.2496,30.1977,30.1977,261200.0
2015-02-09 10:40:00,40.73,40.74,40.64,40.66,268600.0,30.2051,30.2126,30.1384,30.1532,268600.0
2015-02-09 10:50:00,40.67,40.68,40.61,40.62,267200.0,30.1606,30.1681,30.1161,30.1236,267200.0
2015-02-09 11:00:00,40.62,40.71,40.62,40.71,130800.0,30.1236,30.1903,30.1236,30.1903,130800.0
2015-02-09 11:10:00,40.71,40.73,40.69,40.72,89200.0,30.1903,30.2051,30.1755,30.1977,89200.0
2015-02-09 11:20:00,40.73,40.76,40.7,40.74,149300.0,30.2051,30.2274,30.1829,30.2126,149300.0
2015-02-09 11:30:00,40.74,40.75,40.68,40.68,129200.0,30.2126,30.22,30.1681,30.1681,129200.0
2015-02-09 11:40:00,40.68,40.69,40.65,40.66,130000.0,30.1681,30.1755,30.1458,30.1532,130000.0
2015-02-09 11:50:00,40.66,40.68,40.65,40.65,140200.0,30.1532,30.1681,30.1458,30.1458,140200.0
2015-02-09 12:00:00,40.65,40.67,40.63,40.66,232500.0,30.1458,30.1606,30.131,30.1532,232500.0
2015-02-09 12:10:00,40.66,40.67,40.62,40.65,191800.0,30.1532,30.1606,30.1236,30.1458,191800.0
2015-02-09 12:20:00,40.65,40.67,40.63,40.66,148400.0,30.1458,30.1606,30.131,30.1532,148400.0
2015-02-09 12:30:00,40.66,40.71,40.66,40.69,157200.0,30.1532,30.1903,30.1532,30.1755,157200.0
2015-02-09 12:40:00,40.69,40.69,40.64,40.66,268300.0,30.1755,30.1755,30.1384,30.1532,268300.0
2015-02-09 12:50:00,40.67,40.69,40.65,40.66,159200.0,30.1606,30.1755,30.1458,30.1532,159200.0
2015-02-09 13:00:00,40.66,40.69,40.65,40.67,95900.0,30.1532,30.1755,30.1458,30.1606,95900.0
2015-02-09 13:10:00,40.67,40.69,40.66,40.66,145900.0,30.1606,30.1755,30.1532,30.1532,145900.0
2015-02-09 13:20:00,40.66,40.68,40.66,40.66,79200.0,30.1532,30.1681,30.1532,30.1532,79200.0
2015-02-09 13:30:00,40.66,40.68,40.65,40.67,102800.0,30.1532,30.1681,30.1458,30.1606,102800.0
2015-02-09 13:40:00,40.67,40.72,40.66,40.71,114400.0,30.1606,30.1977,30.1532,30.1903,114400.0
2015-02-09 13:50:00,40.72,40.72,40.7,40.71,96800.0,30.1977,30.1977,30.1829,30.1903,96800.0
2015-02-09 14:00:00,40.71,40.73,40.7,40.71,148700.0,30.1903,30.2051,30.1829,30.1903,148700.0
2015-02-09 14:10:00,40.71,40.72,40.68,40.68,156700.0,30.1903,30.1977,30.1681,30.1681,156700.0
2015-02-09 14:20:00,40.69,40.72,40.67,40.71,224600.0,30.1755,30.1977,30.1606,30.1903,224600.0
2015-02-09 14:30:00,40.71,40.75,40.7,40.75,154300.0,30.1903,30.22,30.1829,30.22,154300.0
2015-02-09 14:40:00,40.74,40.76,40.69,40.7,227200.0,30.2126,30.2274,30.1755,30.1829,227200.0
2015-02-09 14:50:00,40.7,40.71,40.67,40.68,108100.0,30.1829,30.1903,30.1606,30.1681,108100.0
2015-02-09 15:00:00,40.67,40.69,40.62,40.63,114700.0,30.1606,30.1755,30.1236,30.131,114700.0
2015-02-09 15:10:00,40.63,40.66,40.62,40.62,174100.0,30.131,30.1532,30.1236,30.1236,174100.0
2015-02-09 15:20:00,40.62,40.68,40.61,40.67,120300.0,30.1236,30.1681,30.1161,30.1606,120300.0
2015-02-09 15:30:00,40.67,40.68,40.62,40.66,169700.0,30.1606,30.1681,30.1236,30.1532,169700.0
2015-02-09 15:40:00,40.66,40.7,40.65,40.69,265000.0,30.1532,30.1829,30.1458,30.1755,265000.0
2015-02-09 15:50:00,40.68,40.69,40.65,40.68,437700.0,30.1681,30.1755,30.1458,30.1681,437700.0
2015-02-10 09:30:00,40.57,40.61,40.55,40.59,658100.0,30.0865,30.1161,30.0717,30.1013,658100.0
2015-02-10 09:40:00,40.58,40.59,40.52,40.53,830900.0,30.0939,30.1013,30.0494,30.0568,830900.0
2015-02-10 09:50:00,40.53,40.54,40.45,40.46,366700.0,30.0568,30.0642,29.9975,30.0049,366700.0
2015-02-10 10:00:00,40.46,40.51,40.45,40.49,227400.0,30.0049,30.042,29.9975,30.0272,227400.0
2015-02-10 10:10:00,40.49,40.55,40.49,40.5,200200.0,30.0272,30.0717,30.0272,30.0346,200200.0
2015-02-10 10:20:00,40.5,40.51,40.44,40.47,109600.0,30.0346,30.042,29.9901,30.0123,109600.0
2015-02-10 10:30:00,40.47,40.52,40.44,40.52,215000.0,30.0123,30.0494,29.9901,30.0494,215000.0
2015-02-10 10:40:00,40.51,40.54,40.42,40.44,236900.0,30.042,30.0642,29.9752,29.9901,236900.0
2015-02-10 10:50:00,40.45,40.51,40.43,40.51,88800.0,29.9975,30.042,29.9827,30.042,88800.0
2015-02-10 11:00:00,40.51,40.52,40.47,40.51,168400.0,30.042,30.0494,30.0123,30.042,168400.0
2015-02-10 11:10:00,40.52,40.54,40.5,40.53,140500.0,30.0494,30.0642,30.0346,30.0568,140500.0
2015-02-10 11:20:00,40.53,40.55,40.49,40.51,82500.0,30.0568,30.0717,30.0272,30.042,82500.0
2015-02-10 11:30:00,40.52,40.55,40.51,40.51,118000.0,30.0494,30.0717,30.042,30.042,118000.0
2015-02-10 11:40:00,40.51,40.53,40.51,40.53,43700.0,30.042,30.0568,30.042,30.0568,43700.0
2015-02-10 11:50:00,40.53,40.54,40.51,40.52,46000.0,30.0568,30.0642,30.042,30.0494,46000.0
2015-02-10 12:00:00,40.53,40.54,40.49,40.5,85700.0,30.0568,30.0642,30.0272,30.0346,85700.0
2015-02-10 12:10:00,40.5,40.57,40.5,40.57,121100.0,30.0346,30.0865,30.0346,30.0865,121100.0
2015-02-10 12:20:00,40.57,40.58,40.52,40.54,49400.0,30.0865,30.0939,30.0494,30.0642,49400.0
2015-02-10 12:30:00,40.53,40.56,40.51,40.55,54000.0,30.0568,30.0791,30.042,30.0717,54000.0
2015-02-10 12:40:00,40.56,40.56,40.53,40.56,45300.0,30.0791,30.0791,30.0568,30.0791,45300.0
2015-02-10 12:50:00,40.55,40.56,40.5,40.52,428300.0,30.0717,30.0791,30.0346,30.0494,428300.0
2015-02-10 13:00:00,40.52,40.54,40.5,40.52,59200.0,30.0494,30.0642,30.0346,30.0494,59200.0
2015-02-10 13:10:00,40.52,40.55,40.5,40.51,109900.0,30.0494,30.0717,30.0346,30.042,109900.0
2015-02-10 13:20:00,40.51,40.51,40.46,40.47,162200.0,30.042,30.042,30.0049,30.0123,162200.0
2015-02-10 13:30:00,40.47,40.5,40.47,40.49,43200.0,30.0123,30.0346,30.0123,30.0272,43200.0
2015-02-10 13:40:00,40.49,40.5,40.47,40.49,64100.0,30.0272,30.0346,30.0123,30.0272,64100.0
2015-02-10 13:50:00,40.49,40.49,40.45,40.45,96000.0,30.0272,30.0272,29.9975,29.9975,96000.0
2015-02-10 14:00:00,40.45,40.48,40.45,40.47,99800.0,29.9975,30.0197,29.9975,30.0123,99800.0
2015-02-10 14:10:00,40.47,40.49,40.46,40.49,178100.0,30.0123,30.0272,30.0049,30.0272,178100.0
2015-02-10 14:20:00,40.49,40.54,40.48,40.54,188200.0,30.0272,30.0642,30.0197,30.0642,188200.0
2015-02-10 14:30:00,40.54,40.57,40.53,40.56,152600.0,30.0642,30.0865,30.0568,30.0791,152600.0
2015-02-10 14:40:00,40.57,40.58,40.54,40.57,209000.0,30.0865,30.0939,30.0642,30.0865,209000.0
2015-02-10 14:50:00,40.57,40.64,40.56,40.64,213700.0,30.0865,30.1384,30.0791,30.1384,213700.0
2015-02-10 15:00:00,40.63,40.64,40.58,40.59,262500.0,30.131,30.1384,30.0939,30.1013,262500.0
2015-02-10 15:10:00,40.59,40.6,40.56,40.6,317500.0,30.1013,30.1087,30.0791,30.1087,317500.0
2015-02-10 15:20:00,40.6,40.63,40.6,40.63,178600.0,30.1087,30.131,30.1087,30.131,178600.0
2015-02-10 15:30:00,40.63,40.64,40.6,40.62,419600.0,30.131,30.1384,30.1087,30.1236,419600.0
2015-02-10 15:40:00,40.62,40.62,40.57,40.58,415000.0,30.1236,30.1236,30.0865,30.0939,415000.0
2015-02-10 15:50:00,40.58,40.62,40.56,40.61,456400.0,30.0939,30.1236,30.0791,30.1161,456400.0
2015-02-11 09:30:00,40.28,40.36,40.22,40.27,435000.0,29.8714,29.9307,29.8269,29.864,435000.0
2015-02-11 09:40:00,40.26,40.28,40.23,40.25,154600.0,29.8566,29.8714,29.8343,29.8492,154600.0
2015-02-11 09:50:00,40.24,40.24,40.2,40.23,199900.0,29.8418,29.8418,29.8121,29.8343,199900.0
2015-02-11 10:00:00,40.23,40.25,40.21,40.21,134000.0,29.8343,29.8492,29.8195,29.8195,134000.0
2015-02-11 10:10:00,40.21,40.23,40.17,40.19,196100.0,29.8195,29.8343,29.7898,29.8047,196100.0
2015-02-11 10:20:00,40.18,40.19,40.14,40.15,242000.0,29.7973,29.8047,29.7676,29.775,242000.0
2015-02-11 10:30:00,40.15,40.15,40.08,40.12,405800.0,29.775,29.775,29.7231,29.7528,405800.0
2015-02-11 10:40:00,40.12,40.16,40.11,40.12,243500.0,29.7528,29.7824,29.7454,29.7528,243500.0
2015-02-11 10:50:00,40.13,40.15,40.12,40.13,98400.0,29.7602,29.775,29.7528,29.7602,98400.0
2015-02-11 11:00:00,40.14,40.18,40.14,40.15,102300.0,29.7676,29.7973,29.7676,29.775,102300.0
2015-02-11 11:10:00,40.15,40.22,40.15,40.2,313500.0,29.775,29.8269,29.775,29.8121,313500.0
2015-02-11 11:20:00,40.19,40.26,40.18,40.24,202300.0,29.8047,29.8566,29.7973,29.8418,202300.0
2015-02-11 11:30:00,40.24,40.24,40.2,40.24,73500.0,29.8418,29.8418,29.8121,29.8418,73500.0
2015-02-11 11:40:00,40.23,40.24,40.18,40.19,112800.0,29.8343,29.8418,29.7973,29.8047,112800.0
2015-02-11 11:50:00,40.19,40.24,40.19,40.23,51900.0,29.8047,29.8418,29.8047,29.8343,51900.0
2015-02-11 12:00:00,40.22,40.26,40.2,40.24,133200.0,29.8269,29.8566,29.8121,29.8418,133200.0
2015-02-11 12:10:00,40.24,40.25,40.22,40.23,94800.0,29.8418,29.8492,29.8269,29.8343,94800.0
2015-02-11 12:20:00,40.23,40.26,40.22,40.22,102600.0,29.8343,29.8566,29.8269,29.8269,102600.0
2015-02-11 12:30:00,40.21,40.24,40.21,40.22,97400.0,29.8195,29.8418,29.8195,29.8269,97400.0
2015-02-11 12:40:00,40.22,40.22,40.16,40.19,153800.0,29.8269,29.8269,29.7824,29.8047,153800.0
2015-02-11 12:50:00,40.18,40.2,40.15,40.18,155100.0,29.7973,29.8121,29.775,29.7973,155100.0
2015-02-11 13:00:00,40.17,40.18,40.11,40.12,119500.0,29.7898,29.7973,29.7454,29.7528,119500.0
2015-02-11 13:10:00,40.12,40.16,40.1,40.15,168200.0,29.7528,29.7824,29.7379,29.775,168200.0
2015-02-11 13:20:00,40.14,40.2,40.13,40.19,165500.0,29.7676,29.8121,29.7602,29.8047,165500.0
2015-02-11 13:30:00,40.19,40.21,40.17,40.19,134600.0,29.8047,29.8195,29.7898,29.8047,134600.0
2015-02-11 13:40:00,40.19,40.23,40.17,40.18,201500.0,29.8047,29.8343,29.7898,29.7973,201500.0
2015-02-11 13:50:00,40.19,40.3,40.17,40.28,159900.0,29.8047,29.8863,29.7898,29.8714,159900.0
2015-02-11 14:00:00,40.27,40.32,40.25,40.31,225700.0,29.864,29.9011,29.8492,29.8937,225700.0
2015-02-11 14:10:00,40.31,40.33,40.29,40.29,212200.0,29.8937,29.9085,29.8788,29.8788,212200.0
2015-02-11 14:20:00,40.31,40.31,40.26,40.29,308500.0,29.8937,29.8937,29.8566,29.8788,308500.0
2015-02-11 14:30:00,40.29,40.38,40.29,40.38,267400.0,29.8788,29.9456,29.8788,29.9456,267400.0
2015-02-11 14:40:00,40.38,40.41,40.37,40.41,141300.0,29.9456,29.9678,29.9382,29.9678,141300.0
2015-02-11 14:50:00,40.41,40.43,40.39,40.41,99000.0,29.9678,29.9827,29.953,29.9678,99000.0
2015-02-11 15:00:00,40.41,40.43,40.4,40.42,106900.0,29.9678,29.9827,29.9604,29.9752,106900.0
2015-02-11 15:10:00,40.42,40.44,40.4,40.42,148100.0,29.9752,29.9901,29.9604,29.9752,148100.0
2015-02-11 15:20:00,40.41,40.52,40.41,40.47,189400.0,29.9678,30.0494,29.9678,30.0123,189400.0
2015-02-11 15:30:00,40.48,40.49,40.41,40.47,351600.0,30.0197,30.0272,29.9678,30.0123,351600.0
2015-02-11 15:40:00,40.47,40.48,40.4,40.41,218200.0,30.0123,30.0197,29.9604,29.9678,218200.0
2015-02-11 15:50:00,40.41,40.41,40.38,40.41,425800.0,29.9678,29.9678,29.9456,29.9678,425800.0
2015-02-12 09:30:00,40.83,41.0,40.82,40.98,491700.0,30.2793,30.4054,30.2719,30.3905,491700.0
2015-02-12 09:40:00,40.99,41.03,40.96,41.02,774900.0,30.398,30.4276,30.3757,30.4202,774900.0
2015-02-12 09:50:00,41.03,41.05,41.0,41.03,273400.0,30.4276,30.4424,30.4054,30.4276,273400.0
2015-02-12 10:00:00,41.03,41.03,40.98,40.98,226600.0,30.4276,30.4276,30.3905,30.3905,226600.0
2015-02-12 10:10:00,40.98,41.0,40.96,40.97,124300.0,30.3905,30.4054,30.3757,30.3831,124300.0
2015-02-12 10:20:00,40.97,40.99,40.95,40.96,80600.0,30.3831,30.398,30.3683,30.3757,80600.0
2015-02-12 10:30:00,40.95,40.98,40.94,40.97,112800.0,30.3683,30.3905,30.3609,30.3831,112800.0
2015-02-12 10:40:00,40.97,40.99,40.95,40.96,139000.0,30.3831,30.398,30.3683,30.3757,139000.0
2015-02-12 10:50:00,40.97,40.98,40.94,40.98,459500.0,30.3831,30.3905,30.3609,30.3905,459500.0
2015-02-12 11:00:00,40.98,41.05,40.97,41.05,170500.0,30.3905,30.4424,30.3831,30.4424,170500.0
2015-02-12 11:10:00,41.05,41.06,41.03,41.04,94200.0,30.4424,30.4499,30.4276,30.435,94200.0
2015-02-12 11:20:00,41.04,41.07,41.02,41.05,270800.0,30.435,30.4573,30.4202,30.4424,270800.0
2015-02-12 11:30:00,41.06,41.1,41.05,41.08,140300.0,30.4499,30.4795,30.4424,30.4647,140300.0
2015-02-12 11:40:00,41.08,41.16,41.07,41.16,571500.0,30.4647,30.524,30.4573,30.524,571500.0
2015-02-12 11:50:00,41.15,41.19,41.14,41.18,206000.0,30.5166,30.5463,30.5092,30.5389,206000.0
2015-02-12 12:00:00,41.18,41.2,41.16,41.17,122500.0,30.5389,30.5537,30.524,30.5314,122500.0
2015-02-12 12:10:00,41.16,41.21,41.16,41.21,75500.0,30.524,30.5611,30.524,30.5611,75500.0
2015-02-12 12:20:00,41.2,41.2,41.17,41.18,71200.0,30.5537,30.5537,30.5314,30.5389,71200.0
2015-02-12 12:30:00,41.19,41.21,41.17,41.19,76100.0,30.5463,30.5611,30.5314,30.5463,76100.0
2015-02-12 12:40:00,41.19,41.2,41.15,41.16,88000.0,30.5463,30.5537,30.5166,30.524,88000.0
2015-02-12 12:50:00,41.15,41.17,41.14,41.15,140600.0,30.5166,30.5314,30.5092,30.5166,140600.0
2015-02-12 13:00:00,41.15,41.2,41.15,41.19,136800.0,30.5166,30.5537,30.5166,30.5463,136800.0
2015-02-12 13:10:00,41.19,41.22,41.18,41.21,127700.0,30.5463,30.5685,30.5389,30.5611,127700.0
2015-02-12 13:20:00,41.21,41.22,41.17,41.18,74100.0,30.5611,30.5685,30.5314,30.5389,74100.0
2015-02-12 13:30:00,41.17,41.19,41.15,41.19,106700.0,30.5314,30.5463,30.5166,30.5463,106700.0
2015-02-12 13:40:00,41.18,41.2,41.17,41.18,110300.0,30.5389,30.5537,30.5314,30.5389,110300.0
2015-02-12 13:50:00,41.18,41.22,41.17,41.21,97300.0,30.5389,30.5685,30.5314,30.5611,97300.0
2015-02-12 14:00:00,41.21,41.23,41.18,41.23,152000.0,30.5611,30.5759,30.5389,30.5759,152000.0
2015-02-12 14:10:00,41.23,41.24,41.21,41.21,112900.0,30.5759,30.5834,30.5611,30.5611,112900.0
2015-02-12 14:20:00,41.21,41.21,41.17,41.19,104400.0,30.5611,30.5611,30.5314,30.5463,104400.0
2015-02-12 14:30:00,41.19,41.25,41.16,41.24,2324600.0,30.5463,30.5908,30.524,30.5834,2324600.0
2015-02-12 14:40:00,41.24,41.3,41.23,41.28,319000.0,30.5834,30.6278,30.5759,30.613,319000.0
2015-02-12 14:50:00,41.29,41.33,41.28,41.33,539600.0,30.6204,30.6501,30.613,30.6501,539600.0
2015-02-12 15:00:00,41.33,41.37,41.32,41.36,838300.0,30.6501,30.6798,30.6427,30.6723,838300.0
2015-02-12 15:10:00,41.37,41.39,41.35,41.38,684700.0,30.6798,30.6946,30.6649,30.6872,684700.0
2015-02-12 15:20:00,41.38,41.4,41.37,41.39,196400.0,30.6872,30.702,30.6798,30.6946,196400.0
2015-02-12 15:30:00,41.38,41.39,41.36,41.38,475700.0,30.6872,30.6946,30.6723,30.6872,475700.0
2015-02-12 15:40:00,41.39,41.42,41.38,41.38,382000.0,30.6946,30.7168,30.6872,30.6872,382000.0
2015-02-12 15:50:00,41.37,41.39,41.35,41.36,618800.0,30.6798,30.6946,30.6649,30.6723,618800.0
2015-02-13 09:30:00,41.52,41.63,41.51,41.63,474700.0,30.791,30.8726,30.7836,30.8726,474700.0
2015-02-13 09:40:00,41.63,41.66,41.61,41.66,135000.0,30.8726,30.8948,30.8577,30.8948,135000.0
2015-02-13 09:50:00,41.66,41.66,41.64,41.66,241900.0,30.8948,30.8948,30.88,30.8948,241900.0
2015-02-13 10:00:00,41.65,41.67,41.62,41.63,444100.0,30.8874,30.9022,30.8652,30.8726,444100.0
2015-02-13 10:10:00,41.63,41.71,41.63,41.71,1511200.0,30.8726,30.9319,30.8726,30.9319,1511200.0
2015-02-13 10:20:00,41.71,41.74,41.7,41.71,550500.0,30.9319,30.9541,30.9245,30.9319,550500.0
2015-02-13 10:30:00,41.72,41.72,41.69,41.7,262800.0,30.9393,30.9393,30.9171,30.9245,262800.0
2015-02-13 10:40:00,41.7,41.72,41.69,41.7,363700.0,30.9245,30.9393,30.9171,30.9245,363700.0
2015-02-13 10:50:00,41.7,41.73,41.69,41.72,249700.0,30.9245,30.9467,30.9171,30.9393,249700.0
2015-02-13 11:00:00,41.71,41.76,41.71,41.76,176500.0,30.9319,30.969,30.9319,30.969,176500.0
2015-02-13 11:10:00,41.76,41.76,41.72,41.73,208800.0,30.969,30.969,30.9393,30.9467,208800.0
2015-02-13 11:20:00,41.72,41.74,41.7,41.74,126900.0,30.9393,30.9541,30.9245,30.9541,126900.0
2015-02-13 11:30:00,41.74,41.76,41.72,41.76,68500.0,30.9541,30.969,30.9393,30.969,68500.0
2015-02-13 11:40:00,41.76,41.77,41.75,41.77,63100.0,30.969,30.9764,30.9616,30.9764,63100.0
2015-02-13 11:50:00,41.76,41.77,41.72,41.75,107200.0,30.969,30.9764,30.9393,30.9616,107200.0
2015-02-13 12:00:00,41.75,41.76,41.72,41.72,90700.0,30.9616,30.969,30.9393,30.9393,90700.0
2015-02-13 12:10:00,41.72,41.73,41.7,41.71,61400.0,30.9393,30.9467,30.9245,30.9319,61400.0
2015-02-13 12:20:00,41.71,41.74,41.7,41.73,139600.0,30.9319,30.9541,30.9245,30.9467,139600.0
2015-02-13 12:30:00,41.72,41.75,41.71,41.74,122200.0,30.9393,30.9616,30.9319,30.9541,122200.0
2015-02-13 12:40:00,41.75,41.77,41.74,41.75,92600.0,30.9616,30.9764,30.9541,30.9616,92600.0
2015-02-13 12:50:00,41.75,41.77,41.74,41.77,60200.0,30.9616,30.9764,30.9541,30.9764,60200.0
2015-02-13 13:00:00,41.77,41.79,41.75,41.77,175300.0,30.9764,30.9912,30.9616,30.9764,175300.0
2015-02-13 13:10:00,41.77,41.79,41.76,41.78,110600.0,30.9764,30.9912,30.969,30.9838,110600.0
2015-02-13 13:20:00,41.78,41.78,41.74,41.74,60700.0,30.9838,30.9838,30.9541,30.9541,60700.0
2015-02-13 13:30:00,41.74,41.75,41.69,41.7,289400.0,30.9541,30.9616,30.9171,30.9245,289400.0
2015-02-13 13:40:00,41.7,41.72,41.69,41.72,234300.0,30.9245,30.9393,30.9171,30.9393,234300.0
2015-02-13 13:50:00,41.72,41.73,41.7,41.72,174200.0,30.9393,30.9467,30.9245,30.9393,174200.0
2015-02-13 14:00:00,41.73,41.78,41.72,41.77,213100.0,30.9467,30.9838,30.9393,30.9764,213100.0
2015-02-13 14:10:00,41.77,41.78,41.74,41.77,240200.0,30.9764,30.9838,30.9541,30.9764,240200.0
2015-02-13 14:20:00,41.76,41.81,41.75,41.8,108300.0,30.969,31.0061,30.9616,30.9986,108300.0
2015-02-13 14:30:00,41.79,41.8,41.76,41.76,99500.0,30.9912,30.9986,30.969,30.969,99500.0
2015-02-13 14:40:00,41.77,41.79,41.76,41.79,81900.0,30.9764,30.9912,30.969,30.9912,81900.0
2015-02-13 14:50:00,41.79,41.79,41.76,41.78,165700.0,30.9912,30.9912,30.969,30.9838,165700.0
2015-02-13 15:00:00,41.79,41.82,41.77,41.8,115600.0,30.9912,31.0135,30.9764,30.9986,115600.0
2015-02-13 15:10:00,41.8,41.82,41.8,41.81,88800.0,30.9986,31.0135,30.9986,31.0061,88800.0
2015-02-13 15:20:00,41.82,41.82,41.79,41.81,98900.0,31.0135,31.0135,30.9912,31.0061,98900.0
2015-02-13 15:30:00,41.81,41.81,41.78,41.8,173100.0,31.0061,31.0061,30.9838,30.9986,173100.0
2015-02-13 15:40:00,41.79,41.81,41.76,41.78,280900.0,30.9912,31.0061,30.969,30.9838,280900.0
2015-02-13 15:50:00,41.77,41.8,41.74,41.79,555000.0,30.9764,30.9986,30.9541,30.9912,555000.0
2015-02-17 09:30:00,41.75,41.75,41.53,41.53,445500.0,30.9616,30.9616,30.7984,30.7984,445500.0
2015-02-17 09:40:00,41.53,41.55,41.49,41.49,289900.0,30.7984,30.8132,30.7688,30.7688,289900.0
2015-02-17 09:50:00,41.49,41.51,41.46,41.48,286800.0,30.7688,30.7836,30.7465,30.7613,286800.0
2015-02-17 10:00:00,41.48,41.52,41.46,41.48,168300.0,30.7613,30.791,30.7465,30.7613,168300.0
2015-02-17 10:10:00,41.48,41.5,41.42,41.42,233300.0,30.7613,30.7762,30.7168,30.7168,233300.0
2015-02-17 10:20:00,41.42,41.43,41.35,41.35,523700.0,30.7168,30.7243,30.6649,30.6649,523700.0
2015-02-17 10:30:00,41.35,41.41,41.34,41.39,166600.0,30.6649,30.7094,30.6575,30.6946,166600.0
2015-02-17 10:40:00,41.4,41.4,41.36,41.37,327600.0,30.702,30.702,30.6723,30.6798,327600.0
2015-02-17 10:50:00,41.37,41.39,41.35,41.38,142800.0,30.6798,30.6946,30.6649,30.6872,142800.0
2015-02-17 11:00:00,41.38,41.42,41.36,41.41,162000.0,30.6872,30.7168,30.6723,30.7094,162000.0
2015-02-17 11:10:00,41.41,41.46,41.39,41.45,124500.0,30.7094,30.7465,30.6946,30.7391,124500.0
2015-02-17 11:20:00,41.46,41.52,41.45,41.51,187700.0,30.7465,30.791,30.7391,30.7836,187700.0
2015-02-17 11:30:00,41.51,41.54,41.49,41.49,836900.0,30.7836,30.8058,30.7688,30.7688,836900.0
2015-02-17 11:40:00,41.49,41.51,41.48,41.5,334000.0,30.7688,30.7836,30.7613,30.7762,334000.0
2015-02-17 11:50:00,41.5,41.53,41.49,41.52,44500.0,30.7762,30.7984,30.7688,30.791,44500.0
2015-02-17 12:00:00,41.53,41.55,41.52,41.54,302400.0,30.7984,30.8132,30.791,30.8058,302400.0
2015-02-17 12:10:00,41.54,41.57,41.52,41.56,176500.0,30.8058,30.8281,30.791,30.8207,176500.0
2015-02-17 12:20:00,41.56,41.6,41.56,41.6,47400.0,30.8207,30.8503,30.8207,30.8503,47400.0
2015-02-17 12:30:00,41.59,41.64,41.59,41.62,352000.0,30.8429,30.88,30.8429,30.8652,352000.0
2015-02-17 12:40:00,41.62,41.65,41.61,41.65,158000.0,30.8652,30.8874,30.8577,30.8874,158000.0
2015-02-17 12:50:00,41.65,41.65,41.63,41.63,75100.0,30.8874,30.8874,30.8726,30.8726,75100.0
2015-02-17 13:00:00,41.64,41.69,41.63,41.67,149100.0,30.88,30.9171,30.8726,30.9022,149100.0
2015-02-17 13:10:00,41.67,41.68,41.66,41.68,87100.0,30.9022,30.9097,30.8948,30.9097,87100.0
2015-02-17 13:20:00,41.67,41.69,41.65,41.66,117100.0,30.9022,30.9171,30.8874,30.8948,117100.0
2015-02-17 13:30:00,41.66,41.67,41.63,41.64,75000.0,30.8948,30.9022,30.8726,30.88,75000.0
2015-02-17 13:40:00,41.64,41.67,41.63,41.66,77600.0,30.88,30.9022,30.8726,30.8948,77600.0
2015-02-17 13:50:00,41.66,41.7,41.65,41.69,79900.0,30.8948,30.9245,30.8874,30.9171,79900.0
2015-02-17 14:00:00,41.69,41.7,41.62,41.64,1283100.0,30.9171,30.9245,30.8652,30.88,1283100.0
2015-02-17 14:10:00,41.64,41.65,41.63,41.64,350400.0,30.88,30.8874,30.8726,30.88,350400.0
2015-02-17 14:20:00,41.64,41.65,41.61,41.61,528400.0,30.88,30.8874,30.8577,30.8577,528400.0
2015-02-17 14:30:00,41.62,41.64,41.61,41.63,134700.0,30.8652,30.88,30.8577,30.8726,134700.0
2015-02-17 14:40:00,41.63,41.65,41.62,41.64,135200.0,30.8726,30.8874,30.8652,30.88,135200.0
2015-02-17 14:50:00,41.64,41.65,41.61,41.62,89600.0,30.88,30.8874,30.8577,30.8652,89600.0
2015-02-17 15:00:00,41.62,41.63,41.59,41.63,335100.0,30.8652,30.8726,30.8429,30.8726,335100.0
2015-02-17 15:10:00,41.63,41.64,41.61,41.62,128900.0,30.8726,30.88,30.8577,30.8652,128900.0
2015-02-17 15:20:00,41.62,41.64,41.61,41.64,76000.0,30.8652,30.88,30.8577,30.88,76000.0
2015-02-17 15:30:00,41.64,41.64,41.61,41.63,218400.0,30.88,30.88,30.8577,30.8726,218400.0
2015-02-17 15:40:00,41.64,41.65,41.6,41.63,162900.0,30.88,30.8874,30.8503,30.8726,162900.0
2015-02-17 15:50:00,41.62,41.66,41.59,41.65,390700.0,30.8652,30.8948,30.8429,30.8874,390700.0
2015-02-18 09:30:00,41.56,41.56,41.47,41.55,545800.0,30.8207,30.8207,30.7539,30.8132,545800.0
2015-02-18 09:40:00,41.55,41.56,41.51,41.52,183900.0,30.8132,30.8207,30.7836,30.791,183900.0
2015-02-18 09:50:00,41.52,41.53,41.47,41.5,185300.0,30.791,30.7984,30.7539,30.7762,185300.0
2015-02-18 10:00:00,41.49,41.5,41.46,41.47,174400.0,30.7688,30.7762,30.7465,30.7539,174400.0
2015-02-18 10:10:00,41.48,41.49,41.45,41.46,116600.0,30.7613,30.7688,30.7391,30.7465,116600.0
2015-02-18 10:20:00,41.46,41.47,41.42,41.46,164700.0,30.7465,30.7539,30.7168,30.7465,164700.0
2015-02-18 10:30:00,41.45,41.48,41.44,41.46,82800.0,30.7391,30.7613,30.7317,30.7465,82800.0
2015-02-18 10:40:00,41.46,41.53,41.45,41.52,134800.0,30.7465,30.7984,30.7391,30.791,134800.0
2015-02-18 10:50:00,41.53,41.57,41.52,41.56,114800.0,30.7984,30.8281,30.791,30.8207,114800.0
2015-02-18 11:00:00,41.55,41.58,41.55,41.55,125400.0,30.8132,30.8355,30.8132,30.8132,125400.0
2015-02-18 11:10:00,41.54,41.57,41.54,41.54,68200.0,30.8058,30.8281,30.8058,30.8058,68200.0
2015-02-18 11:20:00,41.55,41.6,41.54,41.59,345400.0,30.8132,30.8503,30.8058,30.8429,345400.0
2015-02-18 11:30:00,41.59,41.61,41.58,41.59,969300.0,30.8429,30.8577,30.8355,30.8429,969300.0
2015-02-18 11:40:00,41.59,41.59,41.54,41.55,121200.0,30.8429,30.8429,30.8058,30.8132,121200.0
2015-02-18 11:50:00,41.56,41.56,41.52,41.54,204200.0,30.8207,30.8207,30.791,30.8058,204200.0
2015-02-18 12:00:00,41.54,41.54,41.51,41.52,83200.0,30.8058,30.8058,30.7836,30.791,83200.0
2015-02-18 12:10:00,41.52,41.52,41.48,41.5,51800.0,30.791,30.791,30.7613,30.7762,51800.0
2015-02-18 12:20:00,41.5,41.52,41.49,41.52,52500.0,30.7762,30.791,30.7688,30.791,52500.0
2015-02-18 12:30:00,41.51,41.53,41.49,41.5,135500.0,30.7836,30.7984,30.7688,30.7762,135500.0
2015-02-18 12:40:00,41.49,41.5,41.46,41.48,137000.0,30.7688,30.7762,30.7465,30.7613,137000.0
2015-02-18 12:50:00,41.48,41.49,41.46,41.47,78300.0,30.7613,30.7688,30.7465,30.7539,78300.0
2015-02-18 13:00:00,41.47,41.48,41.45,41.45,141700.0,30.7539,30.7613,30.7391,30.7391,141700.0
2015-02-18 13:10:00,41.45,41.46,41.43,41.45,72100.0,30.7391,30.7465,30.7243,30.7391,72100.0
2015-02-18 13:20:00,41.46,41.46,41.42,41.43,68100.0,30.7465,30.7465,30.7168,30.7243,68100.0
2015-02-18 13:30:00,41.43,41.46,41.42,41.44,136400.0,30.7243,30.7465,30.7168,30.7317,136400.0
2015-02-18 13:40:00,41.44,41.45,41.41,41.43,81800.0,30.7317,30.7391,30.7094,30.7243,81800.0
2015-02-18 13:50:00,41.43,41.46,41.4,41.41,187500.0,30.7243,30.7465,30.702,30.7094,187500.0
2015-02-18 14:00:00,41.42,41.75,41.41,41.68,676400.0,30.7168,30.9616,30.7094,30.9097,676400.0
2015-02-18 14:10:00,41.69,41.72,41.63,41.64,138200.0,30.9171,30.9393,30.8726,30.88,138200.0
2015-02-18 14:20:00,41.64,41.67,41.58,41.6,198300.0,30.88,30.9022,30.8355,30.8503,198300.0
2015-02-18 14:30:00,41.61,41.64,41.61,41.61,125300.0,30.8577,30.88,30.8577,30.8577,125300.0
2015-02-18 14:40:00,41.61,41.63,41.59,41.61,252600.0,30.8577,30.8726,30.8429,30.8577,252600.0
2015-02-18 14:50:00,41.6,41.61,41.57,41.58,131300.0,30.8503,30.8577,30.8281,30.8355,131300.0
2015-02-18 15:00:00,41.58,41.64,41.58,41.63,196200.0,30.8355,30.88,30.8355,30.8726,196200.0
2015-02-18 15:10:00,41.63,41.68,41.61,41.67,216900.0,30.8726,30.9097,30.8577,30.9022,216900.0
2015-02-18 15:20:00,41.67,41.68,41.64,41.65,117500.0,30.9022,30.9097,30.88,30.8874,117500.0
2015-02-18 15:30:00,41.65,41.66,41.61,41.63,69200.0,30.8874,30.8948,30.8577,30.8726,69200.0
2015-02-18 15:40:00,41.62,41.65,41.61,41.63,362300.0,30.8652,30.8874,30.8577,30.8726,362300.0
2015-02-18 15:50:00,41.63,41.69,41.62,41.69,1136700.0,30.8726,30.9171,30.8652,30.9171,1136700.0
2015-02-19 09:30:00,41.42,41.45,41.32,41.36,460200.0,30.7168,30.7391,30.6427,30.6723,460200.0
2015-02-19 09:40:00,41.36,41.41,41.33,41.4,306800.0,30.6723,30.7094,30.6501,30.702,306800.0
2015-02-19 09:50:00,41.4,41.44,41.4,41.44,532400.0,30.702,30.7317,30.702,30.7317,532400.0
2015-02-19 10:00:00,41.44,41.47,41.41,41.46,297900.0,30.7317,30.7539,30.7094,30.7465,297900.0
2015-02-19 10:10:00,41.46,41.51,41.46,41.5,181100.0,30.7465,30.7836,30.7465,30.7762,181100.0
2015-02-19 10:20:00,41.5,41.53,41.5,41.53,117000.0,30.7762,30.7984,30.7762,30.7984,117000.0
2015-02-19 10:30:00,41.53,41.57,41.52,41.57,92100.0,30.7984,30.8281,30.791,30.8281,92100.0
2015-02-19 10:40:00,41.56,41.61,41.55,41.59,294100.0,30.8207,30.8577,30.8132,30.8429,294100.0
2015-02-19 10:50:00,41.58,41.62,41.58,41.61,104500.0,30.8355,30.8652,30.8355,30.8577,104500.0
2015-02-19 11:00:00,41.62,41.66,41.59,41.61,323800.0,30.8652,30.8948,30.8429,30.8577,323800.0
2015-02-19 11:10:00,41.61,41.67,41.6,41.66,207700.0,30.8577,30.9022,30.8503,30.8948,207700.0
2015-02-19 11:20:00,41.67,41.71,41.65,41.67,211100.0,30.9022,30.9319,30.8874,30.9022,211100.0
2015-02-19 11:30:00,41.68,41.72,41.67,41.71,117200.0,30.9097,30.9393,30.9022,30.9319,117200.0
2015-02-19 11:40:00,41.71,41.75,41.7,41.73,96500.0,30.9319,30.9616,30.9245,30.9467,96500.0
2015-02-19 11:50:00,41.72,41.73,41.67,41.7,94700.0,30.9393,30.9467,30.9022,30.9245,94700.0
2015-02-19 12:00:00,41.7,41.73,41.67,41.68,104200.0,30.9245,30.9467,30.9022,30.9097,104200.0
2015-02-19 12:10:00,41.67,41.68,41.64,41.65,41400.0,30.9022,30.9097,30.88,30.8874,41400.0
2015-02-19 12:20:00,41.65,41.66,41.57,41.58,593200.0,30.8874,30.8948,30.8281,30.8355,593200.0
2015-02-19 12:30:00,41.58,41.58,41.49,41.51,330300.0,30.8355,30.8355,30.7688,30.7836,330300.0
2015-02-19 12:40:00,41.51,41.54,41.51,41.54,71300.0,30.7836,30.8058,30.7836,30.8058,71300.0
2015-02-19 12:50:00,41.54,41.56,41.53,41.55,73800.0,30.8058,30.8207,30.7984,30.8132,73800.0
2015-02-19 13:00:00,41.55,41.56,41.52,41.54,96200.0,30.8132,30.8207,30.791,30.8058,96200.0
2015-02-19 13:10:00,41.54,41.54,41.48,41.52,239900.0,30.8058,30.8058,30.7613,30.791,239900.0
2015-02-19 13:20:00,41.52,41.55,41.51,41.52,139800.0,30.791,30.8132,30.7836,30.791,139800.0
2015-02-19 13:30:00,41.53,41.55,41.52,41.55,77000.0,30.7984,30.8132,30.791,30.8132,77000.0
2015-02-19 13:40:00,41.54,41.56,41.53,41.55,86700.0,30.8058,30.8207,30.7984,30.8132,86700.0
2015-02-19 13:50:00,41.54,41.57,41.54,41.57,97200.0,30.8058,30.8281,30.8058,30.8281,97200.0
2015-02-19 14:00:00,41.57,41.59,41.54,41.55,179900.0,30.8281,30.8429,30.8058,30.8132,179900.0
2015-02-19 14:10:00,41.55,41.56,41.53,41.54,121900.0,30.8132,30.8207,30.7984,30.8058,121900.0
2015-02-19 14:20:00,41.54,41.55,41.51,41.53,173600.0,30.8058,30.8132,30.7836,30.7984,173600.0
2015-02-19 14:30:00,41.52,41.54,41.51,41.52,174300.0,30.791,30.8058,30.7836,30.791,174300.0
2015-02-19 14:40:00,41.52,41.54,41.51,41.53,96000.0,30.791,30.8058,30.7836,30.7984,96000.0
2015-02-19 14:50:00,41.54,41.54,41.53,41.53,163700.0,30.8058,30.8058,30.7984,30.7984,163700.0
2015-02-19 15:00:00,41.54,41.56,41.53,41.55,312200.0,30.8058,30.8207,30.7984,30.8132,312200.0
2015-02-19 15:10:00,41.55,41.56,41.54,41.54,193700.0,30.8132,30.8207,30.8058,30.8058,193700.0
2015-02-19 15:20:00,41.54,41.57,41.54,41.55,356800.0,30.8058,30.8281,30.8058,30.8132,356800.0
2015-02-19 15:30:00,41.56,41.57,41.53,41.56,283000.0,30.8207,30.8281,30.7984,30.8207,283000.0
2015-02-19 15:40:00,41.55,41.56,41.52,41.54,275800.0,30.8132,30.8207,30.791,30.8058,275800.0
2015-02-19 15:50:00,41.54,41.56,41.52,41.55,467800.0,30.8058,30.8207,30.791,30.8132,467800.0
2015-02-20 09:30:00,41.42,41.42,41.34,41.34,438600.0,30.7168,30.7168,30.6575,30.6575,438600.0
2015-02-20 09:40:00,41.34,41.38,41.27,41.36,429700.0,30.6575,30.6872,30.6056,30.6723,429700.0
2015-02-20 09:50:00,41.36,41.4,41.33,41.37,1187700.0,30.6723,30.702,30.6501,30.6798,1187700.0
2015-02-20 10:00:00,41.37,41.39,41.33,41.38,193900.0,30.6798,30.6946,30.6501,30.6872,193900.0
2015-02-20 10:10:00,41.38,41.42,41.37,41.4,214900.0,30.6872,30.7168,30.6798,30.702,214900.0
2015-02-20 10:20:00,41.39,41.47,41.39,41.43,252000.0,30.6946,30.7539,30.6946,30.7243,252000.0
2015-02-20 10:30:00,41.42,41.48,41.39,41.48,104400.0,30.7168,30.7613,30.6946,30.7613,104400.0
2015-02-20 10:40:00,41.48,41.54,41.47,41.5,147200.0,30.7613,30.8058,30.7539,30.7762,147200.0
2015-02-20 10:50:00,41.51,41.54,41.49,41.53,212600.0,30.7836,30.8058,30.7688,30.7984,212600.0
2015-02-20 11:00:00,41.53,41.56,41.52,41.52,362000.0,30.7984,30.8207,30.791,30.791,362000.0
2015-02-20 11:10:00,41.52,41.56,41.51,41.54,148500.0,30.791,30.8207,30.7836,30.8058,148500.0
2015-02-20 11:20:00,41.55,41.59,41.54,41.57,273000.0,30.8132,30.8429,30.8058,30.8281,273000.0
2015-02-20 11:30:00,41.57,41.59,41.55,41.56,269800.0,30.8281,30.8429,30.8132,30.8207,269800.0
2015-02-20 11:40:00,41.56,41.57,41.51,41.55,62900.0,30.8207,30.8281,30.7836,30.8132,62900.0
2015-02-20 11:50:00,41.55,41.58,41.54,41.57,147500.0,30.8132,30.8355,30.8058,30.8281,147500.0
2015-02-20 12:00:00,41.57,41.58,41.55,41.56,155600.0,30.8281,30.8355,30.8132,30.8207,155600.0
2015-02-20 12:10:00,41.57,41.59,41.56,41.58,131300.0,30.8281,30.8429,30.8207,30.8355,131300.0
2015-02-20 12:20:00,41.59,41.59,41.54,41.54,60400.0,30.8429,30.8429,30.8058,30.8058,60400.0
2015-02-20 12:30:00,41.55,41.63,41.54,41.6,180100.0,30.8132,30.8726,30.8058,30.8503,180100.0
2015-02-20 12:40:00,41.6,41.66,41.58,41.61,188300.0,30.8503,30.8948,30.8355,30.8577,188300.0
2015-02-20 12:50:00,41.62,41.63,41.58,41.6,79100.0,30.8652,30.8726,30.8355,30.8503,79100.0
2015-02-20 13:00:00,41.61,41.63,41.58,41.61,119400.0,30.8577,30.8726,30.8355,30.8577,119400.0
2015-02-20 13:10:00,41.6,41.67,41.59,41.67,125200.0,30.8503,30.9022,30.8429,30.9022,125200.0
2015-02-20 13:20:00,41.66,41.7,41.65,41.67,148500.0,30.8948,30.9245,30.8874,30.9022,148500.0
2015-02-20 13:30:00,41.67,41.71,41.65,41.71,106800.0,30.9022,30.9319,30.8874,30.9319,106800.0
2015-02-20 13:40:00,41.71,41.73,41.68,41.72,123900.0,30.9319,30.9467,30.9097,30.9393,123900.0
2015-02-20 13:50:00,41.71,41.73,41.7,41.72,103700.0,30.9319,30.9467,30.9245,30.9393,103700.0
2015-02-20 14:00:00,41.72,41.76,41.72,41.74,84500.0,30.9393,30.969,30.9393,30.9541,84500.0
2015-02-20 14:10:00,41.75,41.75,41.71,41.72,121800.0,30.9616,30.9616,30.9319,30.9393,121800.0
2015-02-20 14:20:00,41.72,41.74,41.72,41.74,75200.0,30.9393,30.9541,30.9393,30.9541,75200.0
2015-02-20 14:30:00,41.73,41.75,41.72,41.73,94600.0,30.9467,30.9616,30.9393,30.9467,94600.0
2015-02-20 14:40:00,41.73,41.75,41.7,41.74,107200.0,30.9467,30.9616,30.9245,30.9541,107200.0
2015-02-20 14:50:00,41.74,41.76,41.71,41.74,152800.0,30.9541,30.969,30.9319,30.9541,152800.0
2015-02-20 15:00:00,41.75,41.82,41.74,41.82,342400.0,30.9616,31.0135,30.9541,31.0135,342400.0
2015-02-20 15:10:00,41.82,41.83,41.78,41.8,378600.0,31.0135,31.0209,30.9838,30.9986,378600.0
2015-02-20 15:20:00,41.8,41.82,41.78,41.81,397600.0,30.9986,31.0135,30.9838,31.0061,397600.0
2015-02-20 15:30:00,41.82,41.83,41.79,41.79,324700.0,31.0135,31.0209,30.9912,30.9912,324700.0
2015-02-20 15:40:00,41.79,41.79,41.71,41.72,372600.0,30.9912,30.9912,30.9319,30.9393,372600.0
2015-02-20 15:50:00,41.73,41.79,41.72,41.78,707600.0,30.9467,30.9912,30.9393,30.9838,707600.0
2015-02-23 09:30:00,41.64,41.66,41.43,41.43,506800.0,30.88,30.8948,30.7243,30.7243,506800.0
2015-02-23 09:40:00,41.43,41.44,41.35,41.35,237300.0,30.7243,30.7317,30.6649,30.6649,237300.0
2015-02-23 09:50:00,41.36,41.39,41.34,41.38,343100.0,30.6723,30.6946,30.6575,30.6872,343100.0
2015-02-23 10:00:00,41.38,41.42,41.37,41.4,314200.0,30.6872,30.7168,30.6798,30.702,314200.0
2015-02-23 10:10:00,41.4,41.4,41.33,41.33,177500.0,30.702,30.702,30.6501,30.6501,177500.0
2015-02-23 10:20:00,41.33,41.37,41.32,41.37,148400.0,30.6501,30.6798,30.6427,30.6798,148400.0
2015-02-23 10:30:00,41.37,41.38,41.36,41.37,209500.0,30.6798,30.6872,30.6723,30.6798,209500.0
2015-02-23 10:40:00,41.37,41.39,41.36,41.37,164800.0,30.6798,30.6946,30.6723,30.6798,164800.0
2015-02-23 10:50:00,41.38,41.42,41.36,41.4,107600.0,30.6872,30.7168,30.6723,30.702,107600.0
2015-02-23 11:00:00,41.4,41.42,41.39,41.41,69500.0,30.702,30.7168,30.6946,30.7094,69500.0
2015-02-23 11:10:00,41.41,41.42,41.39,41.41,44400.0,30.7094,30.7168,30.6946,30.7094,44400.0
2015-02-23 11:20:00,41.41,41.43,41.39,41.43,87000.0,30.7094,30.7243,30.6946,30.7243,87000.0
2015-02-23 11:30:00,41.42,41.43,41.41,41.42,92300.0,30.7168,30.7243,30.7094,30.7168,92300.0
2015-02-23 11:40:00,41.43,41.47,41.42,41.43,780400.0,30.7243,30.7539,30.7168,30.7243,780400.0
2015-02-23 11:50:00,41.43,41.43,41.39,41.4,139400.0,30.7243,30.7243,30.6946,30.702,139400.0
2015-02-23 12:00:00,41.4,41.42,41.39,41.4,58600.0,30.702,30.7168,30.6946,30.702,58600.0
2015-02-23 12:10:00,41.4,41.4,41.38,41.39,25800.0,30.702,30.702,30.6872,30.6946,25800.0
2015-02-23 12:20:00,41.38,41.39,41.36,41.36,70000.0,30.6872,30.6946,30.6723,30.6723,70000.0
2015-02-23 12:30:00,41.36,41.37,41.33,41.34,71500.0,30.6723,30.6798,30.6501,30.6575,71500.0
2015-02-23 12:40:00,41.33,41.34,41.3,41.3,45100.0,30.6501,30.6575,30.6278,30.6278,45100.0
2015-02-23 12:50:00,41.3,41.34,41.3,41.33,139200.0,30.6278,30.6575,30.6278,30.6501,139200.0
2015-02-23 13:00:00,41.32,41.33,41.3,41.32,61200.0,30.6427,30.6501,30.6278,30.6427,61200.0
2015-02-23 13:10:00,41.32,41.34,41.31,41.33,127200.0,30.6427,30.6575,30.6353,30.6501,127200.0
2015-02-23 13:20:00,41.32,41.34,41.32,41.33,106500.0,30.6427,30.6575,30.6427,30.6501,106500.0
2015-02-23 13:30:00,41.33,41.41,41.32,41.39,234000.0,30.6501,30.7094,30.6427,30.6946,234000.0
2015-02-23 13:40:00,41.39,41.41,41.36,41.37,244600.0,30.6946,30.7094,30.6723,30.6798,244600.0
2015-02-23 13:50:00,41.37,41.39,41.35,41.38,147700.0,30.6798,30.6946,30.6649,30.6872,147700.0
2015-02-23 14:00:00,41.38,41.38,41.35,41.35,176800.0,30.6872,30.6872,30.6649,30.6649,176800.0
2015-02-23 14:10:00,41.36,41.38,41.35,41.38,153500.0,30.6723,30.6872,30.6649,30.6872,153500.0
2015-02-23 14:20:00,41.37,41.38,41.35,41.36,193400.0,30.6798,30.6872,30.6649,30.6723,193400.0
2015-02-23 14:30:00,41.36,41.37,41.3,41.3,174500.0,30.6723,30.6798,30.6278,30.6278,174500.0
2015-02-23 14:40:00,41.31,41.31,41.29,41.31,260600.0,30.6353,30.6353,30.6204,30.6353,260600.0
2015-02-23 14:50:00,41.31,41.32,41.3,41.3,211000.0,30.6353,30.6427,30.6278,30.6278,211000.0
2015-02-23 15:00:00,41.3,41.31,41.27,41.27,212800.0,30.6278,30.6353,30.6056,30.6056,212800.0
2015-02-23 15:10:00,41.28,41.29,41.26,41.27,215300.0,30.613,30.6204,30.5982,30.6056,215300.0
2015-02-23 15:20:00,41.28,41.3,41.27,41.3,159700.0,30.613,30.6278,30.6056,30.6278,159700.0
2015-02-23 15:30:00,41.3,41.32,41.29,41.31,208100.0,30.6278,30.6427,30.6204,30.6353,208100.0
2015-02-23 15:40:00,41.31,41.33,41.31,41.32,267100.0,30.6353,30.6501,30.6353,30.6427,267100.0
2015-02-23 15:50:00,41.32,41.38,41.32,41.35,648200.0,30.6427,30.6872,30.6427,30.6649,648200.0
2015-02-24 09:30:00,41.52,41.6,41.49,41.49,595300.0,30.791,30.8503,30.7688,30.7688,595300.0
2015-02-24 09:40:00,41.49,41.52,41.47,41.48,299300.0,30.7688,30.791,30.7539,30.7613,299300.0
2015-02-24 09:50:00,41.48,41.5,41.45,41.46,169000.0,30.7613,30.7762,30.7391,30.7465,169000.0
2015-02-24 10:00:00,41.45,41.49,41.35,41.48,393800.0,30.7391,30.7688,30.6649,30.7613,393800.0
2015-02-24 10:10:00,41.48,41.55,41.48,41.53,327700.0,30.7613,30.8132,30.7613,30.7984,327700.0
2015-02-24 10:20:00,41.53,41.74,41.53,41.74,1412400.0,30.7984,30.9541,30.7984,30.9541,1412400.0
2015-02-24 10:30:00,41.74,41.84,41.74,41.82,457800.0,30.9541,31.0283,30.9541,31.0135,457800.0
2015-02-24 10:40:00,41.82,41.94,41.81,41.92,389600.0,31.0135,31.1025,31.0061,31.0876,389600.0
2015-02-24 10:50:00,41.92,41.93,41.91,41.93,245900.0,31.0876,31.0951,31.0802,31.0951,245900.0
2015-02-24 11:00:00,41.93,42.02,41.93,42.01,444700.0,31.0951,31.1618,31.0951,31.1544,444700.0
2015-02-24 11:10:00,42.01,42.04,42.0,42.02,212800.0,31.1544,31.1766,31.147,31.1618,212800.0
2015-02-24 11:20:00,42.02,42.03,41.98,41.99,196000.0,31.1618,31.1692,31.1321,31.1395,196000.0
2015-02-24 11:30:00,41.98,41.99,41.92,41.95,251600.0,31.1321,31.1395,31.0876,31.1099,251600.0
2015-02-24 11:40:00,41.94,41.95,41.91,41.91,174100.0,31.1025,31.1099,31.0802,31.0802,174100.0
2015-02-24 11:50:00,41.92,41.94,41.88,41.88,84600.0,31.0876,31.1025,31.058,31.058,84600.0
2015-02-24 12:00:00,41.88,41.91,41.86,41.91,137700.0,31.058,31.0802,31.0431,31.0802,137700.0
2015-02-24 12:10:00,41.91,41.93,41.9,41.92,842600.0,31.0802,31.0951,31.0728,31.0876,842600.0
2015-02-24 12:20:00,41.91,41.94,41.9,41.91,166300.0,31.0802,31.1025,31.0728,31.0802,166300.0
2015-02-24 12:30:00,41.92,41.92,41.87,41.88,224900.0,31.0876,31.0876,31.0506,31.058,224900.0
2015-02-24 12:40:00,41.89,41.92,41.87,41.92,133900.0,31.0654,31.0876,31.0506,31.0876,133900.0
2015-02-24 12:50:00,41.91,41.95,41.9,41.94,113500.0,31.0802,31.1099,31.0728,31.1025,113500.0
2015-02-24 13:00:00,41.94,41.96,41.93,41.94,112300.0,31.1025,31.1173,31.0951,31.1025,112300.0
2015-02-24 13:10:00,41.94,41.96,41.92,41.93,91000.0,31.1025,31.1173,31.0876,31.0951,91000.0
2015-02-24 13:20:00,41.93,41.93,41.89,41.92,141600.0,31.0951,31.0951,31.0654,31.0876,141600.0
2015-02-24 13:30:00,41.92,41.96,41.91,41.94,384300.0,31.0876,31.1173,31.0802,31.1025,384300.0
2015-02-24 13:40:00,41.94,41.97,41.93,41.96,136000.0,31.1025,31.1247,31.0951,31.1173,136000.0
2015-02-24 13:50:00,41.96,41.97,41.94,41.96,149600.0,31.1173,31.1247,31.1025,31.1173,149600.0
2015-02-24 14:00:00,41.96,41.98,41.93,41.95,248800.0,31.1173,31.1321,31.0951,31.1099,248800.0
2015-02-24 14:10:00,41.95,41.95,41.91,41.91,149400.0,31.1099,31.1099,31.0802,31.0802,149400.0
2015-02-24 14:20:00,41.92,41.94,41.91,41.92,159500.0,31.0876,31.1025,31.0802,31.0876,159500.0
2015-02-24 14:30:00,41.93,41.94,41.89,41.9,192900.0,31.0951,31.1025,31.0654,31.0728,192900.0
2015-02-24 14:40:00,41.9,41.94,41.9,41.93,152700.0,31.0728,31.1025,31.0728,31.0951,152700.0
2015-02-24 14:50:00,41.92,41.95,41.91,41.95,151900.0,31.0876,31.1099,31.0802,31.1099,151900.0
2015-02-24 15:00:00,41.95,41.97,41.94,41.96,90600.0,31.1099,31.1247,31.1025,31.1173,90600.0
2015-02-24 15:10:00,41.97,41.97,41.95,41.96,151100.0,31.1247,31.1247,31.1099,31.1173,151100.0
2015-02-24 15:20:00,41.96,41.97,41.95,41.97,170700.0,31.1173,31.1247,31.1099,31.1247,170700.0
2015-02-24 15:30:00,41.97,41.98,41.95,41.95,232400.0,31.1247,31.1321,31.1099,31.1099,232400.0
2015-02-24 15:40:00,41.96,41.98,41.94,41.95,299700.0,31.1173,31.1321,31.1025,31.1099,299700.0
2015-02-24 15:50:00,41.95,41.96,41.9,41.95,1174200.0,31.1099,31.1173,31.0728,31.1099,1174200.0
2015-02-25 09:30:00,41.75,41.84,41.75,41.83,290800.0,30.9616,31.0283,30.9616,31.0209,290800.0
2015-02-25 09:40:00,41.83,41.84,41.74,41.75,227900.0,31.0209,31.0283,30.9541,30.9616,227900.0
2015-02-25 09:50:00,41.75,41.75,41.7,41.71,185200.0,30.9616,30.9616,30.9245,30.9319,185200.0
2015-02-25 10:00:00,41.71,41.75,41.7,41.74,238600.0,30.9319,30.9616,30.9245,30.9541,238600.0
2015-02-25 10:10:00,41.74,41.75,41.71,41.72,276400.0,30.9541,30.9616,30.9319,30.9393,276400.0
2015-02-25 10:20:00,41.72,41.75,41.71,41.75,327700.0,30.9393,30.9616,30.9319,30.9616,327700.0
2015-02-25 10:30:00,41.75,41.8,41.72,41.78,366600.0,30.9616,30.9986,30.9393,30.9838,366600.0
2015-02-25 10:40:00,41.78,41.81,41.76,41.77,224200.0,30.9838,31.0061,30.969,30.9764,224200.0
2015-02-25 10:50:00,41.77,41.81,41.77,41.79,275800.0,30.9764,31.0061,30.9764,30.9912,275800.0
2015-02-25 11:00:00,41.79,41.8,41.77,41.79,273100.0,30.9912,30.9986,30.9764,30.9912,273100.0
2015-02-25 11:10:00,41.79,41.81,41.78,41.8,211200.0,30.9912,31.0061,30.9838,30.9986,211200.0
2015-02-25 11:20:00,41.8,41.81,41.78,41.79,224400.0,30.9986,31.0061,30.9838,30.9912,224400.0
2015-02-25 11:30:00,41.79,41.83,41.78,41.82,833800.0,30.9912,31.0209,30.9838,31.0135,833800.0
2015-02-25 11:40:00,41.82,41.84,41.81,41.83,138800.0,31.0135,31.0283,31.0061,31.0209,138800.0
2015-02-25 11:50:00,41.83,41.87,41.82,41.85,279000.0,31.0209,31.0506,31.0135,31.0357,279000.0
2015-02-25 12:00:00,41.84,41.85,41.83,41.84,70400.0,31.0283,31.0357,31.0209,31.0283,70400.0
2015-02-25 12:10:00,41.84,41.86,41.84,41.86,183600.0,31.0283,31.0431,31.0283,31.0431,183600.0
2015-02-25 12:20:00,41.86,41.86,41.83,41.84,236900.0,31.0431,31.0431,31.0209,31.0283,236900.0
2015-02-25 12:30:00,41.83,41.84,41.82,41.84,175600.0,31.0209,31.0283,31.0135,31.0283,175600.0
2015-02-25 12:40:00,41.83,41.85,41.82,41.84,153500.0,31.0209,31.0357,31.0135,31.0283,153500.0
2015-02-25 12:50:00,41.84,41.85,41.82,41.82,148700.0,31.0283,31.0357,31.0135,31.0135,148700.0
2015-02-25 13:00:00,41.83,41.84,41.8,41.81,403700.0,31.0209,31.0283,30.9986,31.0061,403700.0
2015-02-25 13:10:00,41.82,41.83,41.8,41.82,149800.0,31.0135,31.0209,30.9986,31.0135,149800.0
2015-02-25 13:20:00,41.82,41.83,41.81,41.82,96200.0,31.0135,31.0209,31.0061,31.0135,96200.0
2015-02-25 13:30:00,41.82,41.9,41.81,41.89,211800.0,31.0135,31.0728,31.0061,31.0654,211800.0
2015-02-25 13:40:00,41.9,41.9,41.88,41.88,125300.0,31.0728,31.0728,31.058,31.058,125300.0
2015-02-25 13:50:00,41.89,41.89,41.86,41.89,109400.0,31.0654,31.0654,31.0431,31.0654,109400.0
2015-02-25 14:00:00,41.89,41.91,41.88,41.89,99000.0,31.0654,31.0802,31.058,31.0654,99000.0
2015-02-25 14:10:00,41.89,41.93,41.87,41.92,94000.0,31.0654,31.0951,31.0506,31.0876,94000.0
2015-02-25 14:20:00,41.91,41.92,41.88,41.91,96400.0,31.0802,31.0876,31.058,31.0802,96400.0
2015-02-25 14:30:00,41.91,41.92,41.85,41.86,130900.0,31.0802,31.0876,31.0357,31.0431,130900.0
2015-02-25 14:40:00,41.86,41.86,41.81,41.82,148700.0,31.0431,31.0431,31.0061,31.0135,148700.0
2015-02-25 14:50:00,41.82,41.87,41.79,41.87,238300.0,31.0135,31.0506,30.9912,31.0506,238300.0
2015-02-25 15:00:00,41.87,41.87,41.78,41.8,594000.0,31.0506,31.0506,30.9838,30.9986,594000.0
2015-02-25 15:10:00,41.8,41.82,41.79,41.81,271200.0,30.9986,31.0135,30.9912,31.0061,271200.0
2015-02-25 15:20:00,41.8,41.81,41.78,41.79,228400.0,30.9986,31.0061,30.9838,30.9912,228400.0
2015-02-25 15:30:00,41.8,41.82,41.79,41.81,248000.0,30.9986,31.0135,30.9912,31.0061,248000.0
2015-02-25 15:40:00,41.8,41.83,41.78,41.81,551800.0,30.9986,31.0209,30.9838,31.0061,551800.0
2015-02-25 15:50:00,41.81,41.86,41.8,41.8,877200.0,31.0061,31.0431,30.9986,30.9986,877200.0
2015-02-26 09:30:00,41.8,41.86,41.77,41.85,717000.0,30.9986,31.0431,30.9764,31.0357,717000.0
2015-02-26 09:40:00,41.85,41.87,41.83,41.84,340500.0,31.0357,31.0506,31.0209,31.0283,340500.0
2015-02-26 09:50:00,41.84,41.85,41.76,41.77,519700.0,31.0283,31.0357,30.969,30.9764,519700.0
2015-02-26 10:00:00,41.77,41.8,41.76,41.79,272600.0,30.9764,30.9986,30.969,30.9912,272600.0
2015-02-26 10:10:00,41.79,41.82,41.76,41.78,240900.0,30.9912,31.0135,30.969,30.9838,240900.0
2015-02-26 10:20:00,41.78,41.8,41.77,41.78,197700.0,30.9838,30.9986,30.9764,30.9838,197700.0
2015-02-26 10:30:00,41.78,41.8,41.73,41.79,213600.0,30.9838,30.9986,30.9467,30.9912,213600.0
2015-02-26 10:40:00,41.79,41.81,41.77,41.78,203400.0,30.9912,31.0061,30.9764,30.9838,203400.0
2015-02-26 10:50:00,41.78,41.79,41.75,41.78,163100.0,30.9838,30.9912,30.9616,30.9838,163100.0
2015-02-26 11:00:00,41.77,41.83,41.77,41.82,140300.0,30.9764,31.0209,30.9764,31.0135,140300.0
2015-02-26 11:10:00,41.81,41.82,41.79,41.8,124200.0,31.0061,31.0135,30.9912,30.9986,124200.0
2015-02-26 11:20:00,41.79,41.8,41.78,41.79,106400.0,30.9912,30.9986,30.9838,30.9912,106400.0
2015-02-26 11:30:00,41.8,41.83,41.78,41.81,261000.0,30.9986,31.0209,30.9838,31.0061,261000.0
2015-02-26 11:40:00,41.81,41.83,41.81,41.83,96800.0,31.0061,31.0209,31.0061,31.0209,96800.0
2015-02-26 11:50:00,41.82,41.83,41.81,41.82,188500.0,31.0135,31.0209,31.0061,31.0135,188500.0
2015-02-26 12:00:00,41.82,41.82,41.79,41.8,138800.0,31.0135,31.0135,30.9912,30.9986,138800.0
2015-02-26 12:10:00,41.8,41.81,41.78,41.79,273700.0,30.9986,31.0061,30.9838,30.9912,273700.0
2015-02-26 12:20:00,41.78,41.83,41.77,41.81,255900.0,30.9838,31.0209,30.9764,31.0061,255900.0
2015-02-26 12:30:00,41.82,41.82,41.81,41.82,66900.0,31.0135,31.0135,31.0061,31.0135,66900.0
2015-02-26 12:40:00,41.81,41.84,41.8,41.83,162600.0,31.0061,31.0283,30.9986,31.0209,162600.0
2015-02-26 12:50:00,41.83,41.84,41.81,41.83,142100.0,31.0209,31.0283,31.0061,31.0209,142100.0
2015-02-26 13:00:00,41.82,41.84,41.81,41.82,168600.0,31.0135,31.0283,31.0061,31.0135,168600.0
2015-02-26 13:10:00,41.82,41.83,41.81,41.82,82800.0,31.0135,31.0209,31.0061,31.0135,82800.0
2015-02-26 13:20:00,41.81,41.81,41.78,41.8,154400.0,31.0061,31.0061,30.9838,30.9986,154400.0
2015-02-26 13:30:00,41.79,41.8,41.78,41.79,74400.0,30.9912,30.9986,30.9838,30.9912,74400.0
2015-02-26 13:40:00,41.79,41.8,41.78,41.79,199900.0,30.9912,30.9986,30.9838,30.9912,199900.0
2015-02-26 13:50:00,41.79,41.81,41.78,41.81,105900.0,30.9912,31.0061,30.9838,31.0061,105900.0
2015-02-26 14:00:00,41.81,41.82,41.79,41.8,237400.0,31.0061,31.0135,30.9912,30.9986,237400.0
2015-02-26 14:10:00,41.8,41.81,41.77,41.77,182700.0,30.9986,31.0061,30.9764,30.9764,182700.0
2015-02-26 14:20:00,41.77,41.82,41.77,41.78,208000.0,30.9764,31.0135,30.9764,30.9838,208000.0
2015-02-26 14:30:00,41.78,41.81,41.77,41.79,164000.0,30.9838,31.0061,30.9764,30.9912,164000.0
2015-02-26 14:40:00,41.78,41.81,41.78,41.81,132400.0,30.9838,31.0061,30.9838,31.0061,132400.0
2015-02-26 14:50:00,41.8,41.83,41.79,41.8,194700.0,30.9986,31.0209,30.9912,30.9986,194700.0
2015-02-26 15:00:00,41.8,41.81,41.75,41.78,144700.0,30.9986,31.0061,30.9616,30.9838,144700.0
2015-02-26 15:10:00,41.77,41.8,41.76,41.78,142900.0,30.9764,30.9986,30.969,30.9838,142900.0
2015-02-26 15:20:00,41.77,41.79,41.77,41.77,136000.0,30.9764,30.9912,30.9764,30.9764,136000.0
2015-02-26 15:30:00,41.77,41.79,41.76,41.78,166300.0,30.9764,30.9912,30.969,30.9838,166300.0
2015-02-26 15:40:00,41.77,41.83,41.77,41.78,550800.0,30.9764,31.0209,30.9764,30.9838,550800.0
2015-02-26 15:50:00,41.78,41.79,41.77,41.78,504800.0,30.9838,30.9912,30.9764,30.9838,504800.0
2015-02-27 09:30:00,41.75,41.79,41.74,41.77,440500.0,30.9616,30.9912,30.9541,30.9764,440500.0
2015-02-27 09:40:00,41.76,41.78,41.72,41.76,405400.0,30.969,30.9838,30.9393,30.969,405400.0
2015-02-27 09:50:00,41.76,41.78,41.74,41.77,215800.0,30.969,30.9838,30.9541,30.9764,215800.0
2015-02-27 10:00:00,41.77,41.82,41.77,41.81,369800.0,30.9764,31.0135,30.9764,31.0061,369800.0
2015-02-27 10:10:00,41.8,41.83,41.79,41.82,211000.0,30.9986,31.0209,30.9912,31.0135,211000.0
2015-02-27 10:20:00,41.82,41.85,41.81,41.84,181800.0,31.0135,31.0357,31.0061,31.0283,181800.0
2015-02-27 10:30:00,41.85,41.9,41.84,41.89,295500.0,31.0357,31.0728,31.0283,31.0654,295500.0
2015-02-27 10:40:00,41.89,41.94,41.88,41.94,95200.0,31.0654,31.1025,31.058,31.1025,95200.0
2015-02-27 10:50:00,41.93,42.0,41.93,41.99,174900.0,31.0951,31.147,31.0951,31.1395,174900.0
2015-02-27 11:00:00,41.99,42.0,41.97,41.99,211300.0,31.1395,31.147,31.1247,31.1395,211300.0
2015-02-27 11:10:00,42.0,42.04,41.99,42.02,160700.0,31.147,31.1766,31.1395,31.1618,160700.0
2015-02-27 11:20:00,42.01,42.02,41.93,41.93,344400.0,31.1544,31.1618,31.0951,31.0951,344400.0
2015-02-27 11:30:00,41.93,41.97,41.92,41.96,248900.0,31.0951,31.1247,31.0876,31.1173,248900.0
2015-02-27 11:40:00,41.97,42.0,41.96,41.97,197300.0,31.1247,31.147,31.1173,31.1247,197300.0
2015-02-27 11:50:00,41.97,41.97,41.94,41.95,77400.0,31.1247,31.1247,31.1025,31.1099,77400.0
2015-02-27 12:00:00,41.94,41.97,41.94,41.96,79400.0,31.1025,31.1247,31.1025,31.1173,79400.0
2015-02-27 12:10:00,41.97,41.98,41.95,41.97,75000.0,31.1247,31.1321,31.1099,31.1247,75000.0
2015-02-27 12:20:00,41.97,41.97,41.94,41.96,151000.0,31.1247,31.1247,31.1025,31.1173,151000.0
2015-02-27 12:30:00,41.95,41.96,41.94,41.95,79800.0,31.1099,31.1173,31.1025,31.1099,79800.0
2015-02-27 12:40:00,41.95,41.97,41.93,41.97,62600.0,31.1099,31.1247,31.0951,31.1247,62600.0
2015-02-27 12:50:00,41.97,41.97,41.92,41.96,66000.0,31.1247,31.1247,31.0876,31.1173,66000.0
2015-02-27 13:00:00,41.96,41.96,41.9,41.94,108800.0,31.1173,31.1173,31.0728,31.1025,108800.0
2015-02-27 13:10:00,41.93,41.94,41.87,41.88,104400.0,31.0951,31.1025,31.0506,31.058,104400.0
2015-02-27 13:20:00,41.87,41.9,41.86,41.9,108900.0,31.0506,31.0728,31.0431,31.0728,108900.0
2015-02-27 13:30:00,41.89,41.9,41.87,41.89,85600.0,31.0654,31.0728,31.0506,31.0654,85600.0
2015-02-27 13:40:00,41.89,41.92,41.87,41.92,80800.0,31.0654,31.0876,31.0506,31.0876,80800.0
2015-02-27 13:50:00,41.91,41.94,41.9,41.91,81700.0,31.0802,31.1025,31.0728,31.0802,81700.0
2015-02-27 14:00:00,41.92,41.92,41.88,41.89,121700.0,31.0876,31.0876,31.058,31.0654,121700.0
2015-02-27 14:10:00,41.88,41.91,41.88,41.9,112600.0,31.058,31.0802,31.058,31.0728,112600.0
2015-02-27 14:20:00,41.89,41.93,41.88,41.91,82500.0,31.0654,31.0951,31.058,31.0802,82500.0
2015-02-27 14:30:00,41.91,41.91,41.85,41.86,105900.0,31.0802,31.0802,31.0357,31.0431,105900.0
2015-02-27 14:40:00,41.86,41.89,41.84,41.88,139100.0,31.0431,31.0654,31.0283,31.058,139100.0
2015-02-27 14:50:00,41.88,41.89,41.86,41.87,104000.0,31.058,31.0654,31.0431,31.0506,104000.0
2015-02-27 15:00:00,41.87,41.88,41.83,41.84,146700.0,31.0506,31.058,31.0209,31.0283,146700.0
2015-02-27 15:10:00,41.84,41.88,41.82,41.86,118200.0,31.0283,31.058,31.0135,31.0431,118200.0
2015-02-27 15:20:00,41.87,41.93,41.86,41.93,185600.0,31.0506,31.0951,31.0431,31.0951,185600.0
2015-02-27 15:30:00,41.92,41.94,41.86,41.86,293200.0,31.0876,31.1025,31.0431,31.0431,293200.0
2015-02-27 15:40:00,41.86,41.88,41.82,41.83,251000.0,31.0431,31.058,31.0135,31.0209,251000.0
2015-02-27 15:50:00,41.83,41.84,41.79,41.8,724700.0,31.0209,31.0283,30.9912,30.9986,724700.0
2015-03-02 09:30:00,41.73,41.74,41.61,41.66,674800.0,30.9467,30.9541,30.8577,30.8948,674800.0
2015-03-02 09:40:00,41.66,41.69,41.65,41.67,602700.0,30.8948,30.9171,30.8874,30.9022,602700.0
2015-03-02 09:50:00,41.66,41.69,41.66,41.68,271700.0,30.8948,30.9171,30.8948,30.9097,271700.0
2015-03-02 10:00:00,41.67,41.72,41.66,41.7,350500.0,30.9022,30.9393,30.8948,30.9245,350500.0
2015-03-02 10:10:00,41.7,41.72,41.69,41.7,221000.0,30.9245,30.9393,30.9171,30.9245,221000.0
2015-03-02 10:20:00,41.71,41.71,41.69,41.7,126100.0,30.9319,30.9319,30.9171,30.9245,126100.0
2015-03-02 10:30:00,41.7,41.71,41.67,41.68,229000.0,30.9245,30.9319,30.9022,30.9097,229000.0
2015-03-02 10:40:00,41.68,41.71,41.67,41.68,127200.0,30.9097,30.9319,30.9022,30.9097,127200.0
2015-03-02 10:50:00,41.67,41.7,41.67,41.69,107100.0,30.9022,30.9245,30.9022,30.9171,107100.0
2015-03-02 11:00:00,41.69,41.7,41.64,41.65,166400.0,30.9171,30.9245,30.88,30.8874,166400.0
2015-03-02 11:10:00,41.64,41.67,41.62,41.65,101200.0,30.88,30.9022,30.8652,30.8874,101200.0
2015-03-02 11:20:00,41.64,41.67,41.63,41.67,161900.0,30.88,30.9022,30.8726,30.9022,161900.0
2015-03-02 11:30:00,41.67,41.7,41.66,41.67,234900.0,30.9022,30.9245,30.8948,30.9022,234900.0
2015-03-02 11:40:00,41.68,41.69,41.66,41.68,131100.0,30.9097,30.9171,30.8948,30.9097,131100.0
2015-03-02 11:50:00,41.68,41.68,41.66,41.67,134900.0,30.9097,30.9097,30.8948,30.9022,134900.0
2015-03-02 12:00:00,41.67,41.68,41.65,41.66,57000.0,30.9022,30.9097,30.8874,30.8948,57000.0
2015-03-02 12:10:00,41.66,41.67,41.62,41.63,301400.0,30.8948,30.9022,30.8652,30.8726,301400.0
2015-03-02 12:20:00,41.63,41.63,41.6,41.61,78800.0,30.8726,30.8726,30.8503,30.8577,78800.0
2015-03-02 12:30:00,41.6,41.62,41.6,41.6,96900.0,30.8503,30.8652,30.8503,30.8503,96900.0
2015-03-02 12:40:00,41.61,41.62,41.59,41.6,200900.0,30.8577,30.8652,30.8429,30.8503,200900.0
2015-03-02 12:50:00,41.6,41.62,41.58,41.59,126500.0,30.8503,30.8652,30.8355,30.8429,126500.0
2015-03-02 13:00:00,41.58,41.61,41.58,41.6,51400.0,30.8355,30.8577,30.8355,30.8503,51400.0
2015-03-02 13:10:00,41.6,41.63,41.6,41.62,68200.0,30.8503,30.8726,30.8503,30.8652,68200.0
2015-03-02 13:20:00,41.63,41.64,41.61,41.62,78400.0,30.8726,30.88,30.8577,30.8652,78400.0
2015-03-02 13:30:00,41.63,41.66,41.61,41.66,133900.0,30.8726,30.8948,30.8577,30.8948,133900.0
2015-03-02 13:40:00,41.66,41.67,41.64,41.66,184000.0,30.8948,30.9022,30.88,30.8948,184000.0
2015-03-02 13:50:00,41.65,41.65,41.63,41.64,75900.0,30.8874,30.8874,30.8726,30.88,75900.0
2015-03-02 14:00:00,41.64,41.66,41.62,41.64,120400.0,30.88,30.8948,30.8652,30.88,120400.0
2015-03-02 14:10:00,41.64,41.64,41.61,41.62,88500.0,30.88,30.88,30.8577,30.8652,88500.0
2015-03-02 14:20:00,41.61,41.62,41.57,41.58,114900.0,30.8577,30.8652,30.8281,30.8355,114900.0
2015-03-02 14:30:00,41.58,41.61,41.57,41.59,219400.0,30.8355,30.8577,30.8281,30.8429,219400.0
2015-03-02 14:40:00,41.59,41.63,41.59,41.62,85200.0,30.8429,30.8726,30.8429,30.8652,85200.0
2015-03-02 14:50:00,41.62,41.63,41.6,41.6,56900.0,30.8652,30.8726,30.8503,30.8503,56900.0
2015-03-02 15:00:00,41.61,41.63,41.6,41.63,88700.0,30.8577,30.8726,30.8503,30.8726,88700.0
2015-03-02 15:10:00,41.62,41.66,41.62,41.65,122200.0,30.8652,30.8948,30.8652,30.8874,122200.0
2015-03-02 15:20:00,41.65,41.66,41.65,41.66,75000.0,30.8874,30.8948,30.8874,30.8948,75000.0
2015-03-02 15:30:00,41.65,41.72,41.65,41.72,2816400.0,30.8874,30.9393,30.8874,30.9393,2816400.0
2015-03-02 15:40:00,41.72,41.75,41.71,41.74,250500.0,30.9393,30.9616,30.9319,30.9541,250500.0
2015-03-02 15:50:00,41.75,41.75,41.72,41.73,643200.0,30.9616,30.9616,30.9393,30.9467,643200.0
2015-03-03 09:30:00,41.49,41.49,41.38,41.46,853400.0,30.7688,30.7688,30.6872,30.7465,853400.0
2015-03-03 09:40:00,41.46,41.47,41.4,41.4,380000.0,30.7465,30.7539,30.702,30.702,380000.0
2015-03-03 09:50:00,41.4,41.43,41.38,41.43,386100.0,30.702,30.7243,30.6872,30.7243,386100.0
2015-03-03 10:00:00,41.43,41.45,41.42,41.45,273300.0,30.7243,30.7391,30.7168,30.7391,273300.0
2015-03-03 10:10:00,41.45,41.46,41.42,41.46,452600.0,30.7391,30.7465,30.7168,30.7465,452600.0
2015-03-03 10:20:00,41.46,41.46,41.41,41.42,209400.0,30.7465,30.7465,30.7094,30.7168,209400.0
2015-03-03 10:30:00,41.42,41.43,41.39,41.41,107800.0,30.7168,30.7243,30.6946,30.7094,107800.0
2015-03-03 10:40:00,41.41,41.43,41.4,41.41,116500.0,30.7094,30.7243,30.702,30.7094,116500.0
2015-03-03 10:50:00,41.41,41.42,41.35,41.36,170300.0,30.7094,30.7168,30.6649,30.6723,170300.0
2015-03-03 11:00:00,41.36,41.38,41.34,41.36,217100.0,30.6723,30.6872,30.6575,30.6723,217100.0
2015-03-03 11:10:00,41.35,41.38,41.34,41.37,125400.0,30.6649,30.6872,30.6575,30.6798,125400.0
2015-03-03 11:20:00,41.37,41.39,41.37,41.37,196900.0,30.6798,30.6946,30.6798,30.6798,196900.0
2015-03-03 11:30:00,41.37,41.38,41.33,41.34,180600.0,30.6798,30.6872,30.6501,30.6575,180600.0
2015-03-03 11:40:00,41.34,41.35,41.31,41.33,175000.0,30.6575,30.6649,30.6353,30.6501,175000.0
2015-03-03 11:50:00,41.33,41.38,41.32,41.37,412400.0,30.6501,30.6872,30.6427,30.6798,412400.0
2015-03-03 12:00:00,41.37,41.39,41.35,41.37,153000.0,30.6798,30.6946,30.6649,30.6798,153000.0
2015-03-03 12:10:00,41.37,41.4,41.36,41.37,143200.0,30.6798,30.702,30.6723,30.6798,143200.0
2015-03-03 12:20:00,41.37,41.38,41.32,41.34,201600.0,30.6798,30.6872,30.6427,30.6575,201600.0
2015-03-03 12:30:00,41.34,41.37,41.33,41.36,112500.0,30.6575,30.6798,30.6501,30.6723,112500.0
2015-03-03 12:40:00,41.36,41.36,41.34,41.36,129100.0,30.6723,30.6723,30.6575,30.6723,129100.0
2015-03-03 12:50:00,41.36,41.38,41.35,41.37,89000.0,30.6723,30.6872,30.6649,30.6798,89000.0
2015-03-03 13:00:00,41.37,41.39,41.36,41.38,194300.0,30.6798,30.6946,30.6723,30.6872,194300.0
2015-03-03 13:10:00,41.39,41.39,41.34,41.36,92700.0,30.6946,30.6946,30.6575,30.6723,92700.0
2015-03-03 13:20:00,41.36,41.38,41.34,41.38,100800.0,30.6723,30.6872,30.6575,30.6872,100800.0
2015-03-03 13:30:00,41.38,41.39,41.37,41.38,90400.0,30.6872,30.6946,30.6798,30.6872,90400.0
2015-03-03 13:40:00,41.38,41.38,41.35,41.38,127800.0,30.6872,30.6872,30.6649,30.6872,127800.0
2015-03-03 13:50:00,41.38,41.38,41.35,41.36,96100.0,30.6872,30.6872,30.6649,30.6723,96100.0
2015-03-03 14:00:00,41.35,41.38,41.35,41.38,163700.0,30.6649,30.6872,30.6649,30.6872,163700.0
2015-03-03 14:10:00,41.38,41.4,41.37,41.4,130300.0,30.6872,30.702,30.6798,30.702,130300.0
2015-03-03 14:20:00,41.4,41.41,41.38,41.4,196100.0,30.702,30.7094,30.6872,30.702,196100.0
2015-03-03 14:30:00,41.4,41.4,41.37,41.39,167100.0,30.702,30.702,30.6798,30.6946,167100.0
2015-03-03 14:40:00,41.38,41.4,41.36,41.39,170200.0,30.6872,30.702,30.6723,30.6946,170200.0
2015-03-03 14:50:00,41.38,41.4,41.37,41.39,130300.0,30.6872,30.702,30.6798,30.6946,130300.0
2015-03-03 15:00:00,41.39,41.42,41.37,41.38,193600.0,30.6946,30.7168,30.6798,30.6872,193600.0
2015-03-03 15:10:00,41.38,41.39,41.36,41.39,146500.0,30.6872,30.6946,30.6723,30.6946,146500.0
2015-03-03 15:20:00,41.39,41.41,41.38,41.4,137500.0,30.6946,30.7094,30.6872,30.702,137500.0
2015-03-03 15:30:00,41.4,41.41,41.37,41.38,272400.0,30.702,30.7094,30.6798,30.6872,272400.0
2015-03-03 15:40:00,41.37,41.38,41.33,41.35,379300.0,30.6798,30.6872,30.6501,30.6649,379300.0
2015-03-03 15:50:00,41.34,41.36,41.31,41.34,1452600.0,30.6575,30.6723,30.6353,30.6575,1452600.0
2015-03-04 09:30:00,40.94,40.99,40.79,40.79,784500.0,30.3609,30.398,30.2496,30.2496,784500.0
2015-03-04 09:40:00,40.79,40.79,40.71,40.75,348800.0,30.2496,30.2496,30.1903,30.22,348800.0
2015-03-04 09:50:00,40.74,40.76,40.71,40.74,422900.0,30.2126,30.2274,30.1903,30.2126,422900.0
2015-03-04 10:00:00,40.74,40.75,40.68,40.69,394300.0,30.2126,30.22,30.1681,30.1755,394300.0
2015-03-04 10:10:00,40.68,40.69,40.65,40.66,378800.0,30.1681,30.1755,30.1458,30.1532,378800.0
2015-03-04 10:20:00,40.66,40.67,40.64,40.67,189100.0,30.1532,30.1606,30.1384,30.1606,189100.0
2015-03-04 10:30:00,40.66,40.7,40.64,40.7,187600.0,30.1532,30.1829,30.1384,30.1829,187600.0
2015-03-04 10:40:00,40.7,40.76,40.69,40.72,224800.0,30.1829,30.2274,30.1755,30.1977,224800.0
2015-03-04 10:50:00,40.71,40.76,40.7,40.76,139500.0,30.1903,30.2274,30.1829,30.2274,139500.0
2015-03-04 11:00:00,40.76,40.81,40.75,40.8,296700.0,30.2274,30.2645,30.22,30.2571,296700.0
2015-03-04 11:10:00,40.8,40.81,40.77,40.81,138800.0,30.2571,30.2645,30.2348,30.2645,138800.0
2015-03-04 11:20:00,40.8,40.82,40.78,40.8,94100.0,30.2571,30.2719,30.2422,30.2571,94100.0
2015-03-04 11:30:00,40.8,40.82,40.79,40.8,105000.0,30.2571,30.2719,30.2496,30.2571,105000.0
2015-03-04 11:40:00,40.8,40.82,40.8,40.8,182500.0,30.2571,30.2719,30.2571,30.2571,182500.0
2015-03-04 11:50:00,40.81,40.81,40.79,40.8,78200.0,30.2645,30.2645,30.2496,30.2571,78200.0
2015-03-04 12:00:00,40.79,40.81,40.78,40.8,64100.0,30.2496,30.2645,30.2422,30.2571,64100.0
2015-03-04 12:10:00,40.8,40.86,40.8,40.85,82000.0,30.2571,30.3015,30.2571,30.2941,82000.0
2015-03-04 12:20:00,40.84,40.85,40.84,40.84,232500.0,30.2867,30.2941,30.2867,30.2867,232500.0
2015-03-04 12:30:00,40.84,40.86,40.83,40.84,214400.0,30.2867,30.3015,30.2793,30.2867,214400.0
2015-03-04 12:40:00,40.84,40.88,40.83,40.87,96900.0,30.2867,30.3164,30.2793,30.309,96900.0
2015-03-04 12:50:00,40.87,40.87,40.84,40.86,77100.0,30.309,30.309,30.2867,30.3015,77100.0
2015-03-04 13:00:00,40.86,40.86,40.84,40.86,109200.0,30.3015,30.3015,30.2867,30.3015,109200.0
2015-03-04 13:10:00,40.86,40.89,40.85,40.87,176300.0,30.3015,30.3238,30.2941,30.309,176300.0
2015-03-04 13:20:00,40.86,40.89,40.86,40.87,167500.0,30.3015,30.3238,30.3015,30.309,167500.0
2015-03-04 13:30:00,40.87,40.88,40.83,40.85,125400.0,30.309,30.3164,30.2793,30.2941,125400.0
2015-03-04 13:40:00,40.85,40.85,40.8,40.8,114400.0,30.2941,30.2941,30.2571,30.2571,114400.0
2015-03-04 13:50:00,40.81,40.81,40.76,40.78,384800.0,30.2645,30.2645,30.2274,30.2422,384800.0
2015-03-04 14:00:00,40.78,40.87,40.78,40.85,413400.0,30.2422,30.309,30.2422,30.2941,413400.0
2015-03-04 14:10:00,40.86,40.87,40.79,40.8,136000.0,30.3015,30.309,30.2496,30.2571,136000.0
2015-03-04 14:20:00,40.79,40.83,40.78,40.82,250600.0,30.2496,30.2793,30.2422,30.2719,250600.0
2015-03-04 14:30:00,40.83,40.85,40.81,40.85,276200.0,30.2793,30.2941,30.2645,30.2941,276200.0
2015-03-04 14:40:00,40.85,40.88,40.84,40.87,127900.0,30.2941,30.3164,30.2867,30.309,127900.0
2015-03-04 14:50:00,40.86,40.88,40.86,40.87,110800.0,30.3015,30.3164,30.3015,30.309,110800.0
2015-03-04 15:00:00,40.88,40.89,40.84,40.85,82100.0,30.3164,30.3238,30.2867,30.2941,82100.0
2015-03-04 15:10:00,40.85,40.9,40.84,40.87,213300.0,30.2941,30.3312,30.2867,30.309,213300.0
2015-03-04 15:20:00,40.87,40.88,40.85,40.86,108600.0,30.309,30.3164,30.2941,30.3015,108600.0
2015-03-04 15:30:00,40.87,40.91,40.87,40.91,146200.0,30.309,30.3386,30.309,30.3386,146200.0
2015-03-04 15:40:00,40.9,40.9,40.87,40.88,172800.0,30.3312,30.3312,30.309,30.3164,172800.0
2015-03-04 15:50:00,40.88,40.89,40.87,40.87,469500.0,30.3164,30.3238,30.309,30.309,469500.0
2015-03-05 09:30:00,40.94,40.94,40.82,40.83,696000.0,30.3609,30.3609,30.2719,30.2793,696000.0
2015-03-05 09:40:00,40.84,40.88,40.83,40.88,276700.0,30.2867,30.3164,30.2793,30.3164,276700.0
2015-03-05 09:50:00,40.88,40.9,40.86,40.89,268500.0,30.3164,30.3312,30.3015,30.3238,268500.0
2015-03-05 10:00:00,40.9,40.9,40.87,40.88,135200.0,30.3312,30.3312,30.309,30.3164,135200.0
2015-03-05 10:10:00,40.89,40.94,40.88,40.93,1077400.0,30.3238,30.3609,30.3164,30.3535,1077400.0
2015-03-05 10:20:00,40.93,40.97,40.92,40.97,592700.0,30.3535,30.3831,30.346,30.3831,592700.0
2015-03-05 10:30:00,40.97,40.97,40.95,40.95,409600.0,30.3831,30.3831,30.3683,30.3683,409600.0
2015-03-05 10:40:00,40.95,40.96,40.91,40.91,512200.0,30.3683,30.3757,30.3386,30.3386,512200.0
2015-03-05 10:50:00,40.92,40.92,40.9,40.91,220600.0,30.346,30.346,30.3312,30.3386,220600.0
2015-03-05 11:00:00,40.91,40.92,40.86,40.86,279100.0,30.3386,30.346,30.3015,30.3015,279100.0
2015-03-05 11:10:00,40.86,40.88,40.83,40.87,210200.0,30.3015,30.3164,30.2793,30.309,210200.0
2015-03-05 11:20:00,40.87,40.87,40.84,40.86,116200.0,30.309,30.309,30.2867,30.3015,116200.0
2015-03-05 11:30:00,40.87,40.87,40.85,40.86,89900.0,30.309,30.309,30.2941,30.3015,89900.0
2015-03-05 11:40:00,40.86,40.87,40.85,40.86,83100.0,30.3015,30.309,30.2941,30.3015,83100.0
2015-03-05 11:50:00,40.85,40.87,40.84,40.84,104400.0,30.2941,30.309,30.2867,30.2867,104400.0
2015-03-05 12:00:00,40.84,40.85,40.8,40.82,66200.0,30.2867,30.2941,30.2571,30.2719,66200.0
2015-03-05 12:10:00,40.82,40.82,40.78,40.8,60200.0,30.2719,30.2719,30.2422,30.2571,60200.0
2015-03-05 12:20:00,40.79,40.8,40.74,40.75,119300.0,30.2496,30.2571,30.2126,30.22,119300.0
2015-03-05 12:30:00,40.74,40.76,40.71,40.71,181100.0,30.2126,30.2274,30.1903,30.1903,181100.0
2015-03-05 12:40:00,40.72,40.73,40.69,40.69,271200.0,30.1977,30.2051,30.1755,30.1755,271200.0
2015-03-05 12:50:00,40.7,40.7,40.64,40.65,190400.0,30.1829,30.1829,30.1384,30.1458,190400.0
2015-03-05 13:00:00,40.66,40.69,40.64,40.68,180000.0,30.1532,30.1755,30.1384,30.1681,180000.0
2015-03-05 13:10:00,40.69,40.72,40.68,40.71,81200.0,30.1755,30.1977,30.1681,30.1903,81200.0
2015-03-05 13:20:00,40.71,40.74,40.68,40.73,75600.0,30.1903,30.2126,30.1681,30.2051,75600.0
2015-03-05 13:30:00,40.73,40.74,40.7,40.74,121400.0,30.2051,30.2126,30.1829,30.2126,121400.0
2015-03-05 13:40:00,40.73,40.74,40.71,40.73,95600.0,30.2051,30.2126,30.1903,30.2051,95600.0
2015-03-05 13:50:00,40.72,40.77,40.72,40.77,149300.0,30.1977,30.2348,30.1977,30.2348,149300.0
2015-03-05 14:00:00,40.77,40.81,40.76,40.81,130200.0,30.2348,30.2645,30.2274,30.2645,130200.0
2015-03-05 14:10:00,40.81,40.82,40.8,40.81,66800.0,30.2645,30.2719,30.2571,30.2645,66800.0
2015-03-05 14:20:00,40.8,40.82,40.79,40.8,78900.0,30.2571,30.2719,30.2496,30.2571,78900.0
2015-03-05 14:30:00,40.81,40.82,40.78,40.79,105300.0,30.2645,30.2719,30.2422,30.2496,105300.0
2015-03-05 14:40:00,40.78,40.8,40.77,40.77,94300.0,30.2422,30.2571,30.2348,30.2348,94300.0
2015-03-05 14:50:00,40.77,40.82,40.77,40.8,72300.0,30.2348,30.2719,30.2348,30.2571,72300.0
2015-03-05 15:00:00,40.8,40.81,40.77,40.78,124700.0,30.2571,30.2645,30.2348,30.2422,124700.0
2015-03-05 15:10:00,40.77,40.79,40.76,40.76,69000.0,30.2348,30.2496,30.2274,30.2274,69000.0
2015-03-05 15:20:00,40.76,40.8,40.76,40.8,109900.0,30.2274,30.2571,30.2274,30.2571,109900.0
2015-03-05 15:30:00,40.8,40.81,40.77,40.8,205900.0,30.2571,30.2645,30.2348,30.2571,205900.0
2015-03-05 15:40:00,40.8,40.82,40.78,40.81,238200.0,30.2571,30.2719,30.2422,30.2645,238200.0
2015-03-05 15:50:00,40.82,40.83,40.79,40.79,473100.0,30.2719,30.2793,30.2496,30.2496,473100.0
2015-03-06 09:30:00,40.47,40.52,40.38,40.43,623400.0,30.0123,30.0494,29.9456,29.9827,623400.0
2015-03-06 09:40:00,40.43,40.47,40.43,40.44,843100.0,29.9827,30.0123,29.9827,29.9901,843100.0
2015-03-06 09:50:00,40.43,40.43,40.38,40.39,370800.0,29.9827,29.9827,29.9456,29.953,370800.0
2015-03-06 10:00:00,40.39,40.41,40.32,40.34,966800.0,29.953,29.9678,29.9011,29.9159,966800.0
2015-03-06 10:10:00,40.34,40.37,40.3,40.31,458800.0,29.9159,29.9382,29.8863,29.8937,458800.0
2015-03-06 10:20:00,40.31,40.35,40.3,40.34,308100.0,29.8937,29.9233,29.8863,29.9159,308100.0
2015-03-06 10:30:00,40.34,40.35,40.31,40.32,176500.0,29.9159,29.9233,29.8937,29.9011,176500.0
2015-03-06 10:40:00,40.33,40.36,40.32,40.34,295600.0,29.9085,29.9307,29.9011,29.9159,295600.0
2015-03-06 10:50:00,40.34,40.35,40.27,40.28,168900.0,29.9159,29.9233,29.864,29.8714,168900.0
2015-03-06 11:00:00,40.27,40.28,40.19,40.19,219700.0,29.864,29.8714,29.8047,29.8047,219700.0
2015-03-06 11:10:00,40.19,40.2,40.17,40.18,411100.0,29.8047,29.8121,29.7898,29.7973,411100.0
2015-03-06 11:20:00,40.18,40.21,40.16,40.2,329300.0,29.7973,29.8195,29.7824,29.8121,329300.0
2015-03-06 11:30:00,40.2,40.22,40.17,40.18,162000.0,29.8121,29.8269,29.7898,29.7973,162000.0
2015-03-06 11:40:00,40.18,40.18,40.12,40.14,442000.0,29.7973,29.7973,29.7528,29.7676,442000.0
2015-03-06 11:50:00,40.14,40.18,40.12,40.15,438200.0,29.7676,29.7973,29.7528,29.775,438200.0
2015-03-06 12:00:00,40.15,40.19,40.14,40.19,123200.0,29.775,29.8047,29.7676,29.8047,123200.0
2015-03-06 12:10:00,40.18,40.19,40.12,40.12,193400.0,29.7973,29.8047,29.7528,29.7528,193400.0
2015-03-06 12:20:00,40.12,40.13,40.07,40.11,157200.0,29.7528,29.7602,29.7157,29.7454,157200.0
2015-03-06 12:30:00,40.11,40.12,40.08,40.12,130400.0,29.7454,29.7528,29.7231,29.7528,130400.0
2015-03-06 12:40:00,40.12,40.16,40.1,40.15,229700.0,29.7528,29.7824,29.7379,29.775,229700.0
2015-03-06 12:50:00,40.15,40.15,40.09,40.13,61900.0,29.775,29.775,29.7305,29.7602,61900.0
2015-03-06 13:00:00,40.12,40.14,40.08,40.1,121000.0,29.7528,29.7676,29.7231,29.7379,121000.0
2015-03-06 13:10:00,40.1,40.12,40.07,40.08,209300.0,29.7379,29.7528,29.7157,29.7231,209300.0
2015-03-06 13:20:00,40.09,40.1,40.05,40.1,88600.0,29.7305,29.7379,29.7009,29.7379,88600.0
2015-03-06 13:30:00,40.09,40.12,40.04,40.05,283200.0,29.7305,29.7528,29.6934,29.7009,283200.0
2015-03-06 13:40:00,40.05,40.08,40.04,40.08,106100.0,29.7009,29.7231,29.6934,29.7231,106100.0
2015-03-06 13:50:00,40.09,40.12,40.07,40.12,211500.0,29.7305,29.7528,29.7157,29.7528,211500.0
2015-03-06 14:00:00,40.12,40.17,40.11,40.14,291700.0,29.7528,29.7898,29.7454,29.7676,291700.0
2015-03-06 14:10:00,40.14,40.17,40.1,40.11,161900.0,29.7676,29.7898,29.7379,29.7454,161900.0
2015-03-06 14:20:00,40.11,40.12,40.06,40.1,163900.0,29.7454,29.7528,29.7083,29.7379,163900.0
2015-03-06 14:30:00,40.1,40.11,40.05,40.06,139300.0,29.7379,29.7454,29.7009,29.7083,139300.0
2015-03-06 14:40:00,40.06,40.07,40.05,40.07,386600.0,29.7083,29.7157,29.7009,29.7157,386600.0
2015-03-06 14:50:00,40.06,40.09,40.05,40.08,203100.0,29.7083,29.7305,29.7009,29.7231,203100.0
2015-03-06 15:00:00,40.07,40.16,40.07,40.13,201500.0,29.7157,29.7824,29.7157,29.7602,201500.0
2015-03-06 15:10:00,40.13,40.13,40.08,40.12,140700.0,29.7602,29.7602,29.7231,29.7528,140700.0
2015-03-06 15:20:00,40.12,40.16,40.11,40.12,180500.0,29.7528,29.7824,29.7454,29.7528,180500.0
2015-03-06 15:30:00,40.11,40.15,40.11,40.12,193700.0,29.7454,29.775,29.7454,29.7528,193700.0
2015-03-06 15:40:00,40.13,40.14,40.11,40.13,262300.0,29.7602,29.7676,29.7454,29.7602,262300.0
2015-03-06 15:50:00,40.13,40.15,40.11,40.14,911400.0,29.7602,29.775,29.7454,29.7676,911400.0
2015-03-09 09:30:00,40.18,40.18,40.07,40.11,1717600.0,29.7973,29.7973,29.7157,29.7454,1717600.0
2015-03-09 09:40:00,40.11,40.12,40.08,40.09,623900.0,29.7454,29.7528,29.7231,29.7305,623900.0
2015-03-09 09:50:00,40.09,40.11,40.07,40.09,353500.0,29.7305,29.7454,29.7157,29.7305,353500.0
2015-03-09 10:00:00,40.08,40.12,40.06,40.1,246900.0,29.7231,29.7528,29.7083,29.7379,246900.0
2015-03-09 10:10:00,40.1,40.11,40.07,40.1,148400.0,29.7379,29.7454,29.7157,29.7379,148400.0
2015-03-09 10:20:00,40.1,40.11,40.06,40.09,166200.0,29.7379,29.7454,29.7083,29.7305,166200.0
2015-03-09 10:30:00,40.09,40.1,40.07,40.09,98500.0,29.7305,29.7379,29.7157,29.7305,98500.0
2015-03-09 10:40:00,40.08,40.11,40.07,40.11,170300.0,29.7231,29.7454,29.7157,29.7454,170300.0
2015-03-09 10:50:00,40.1,40.11,40.07,40.09,278300.0,29.7379,29.7454,29.7157,29.7305,278300.0
2015-03-09 11:00:00,40.08,40.1,40.07,40.1,473600.0,29.7231,29.7379,29.7157,29.7379,473600.0
2015-03-09 11:10:00,40.1,40.11,40.08,40.09,326000.0,29.7379,29.7454,29.7231,29.7305,326000.0
2015-03-09 11:20:00,40.1,40.11,40.08,40.09,169700.0,29.7379,29.7454,29.7231,29.7305,169700.0
2015-03-09 11:30:00,40.1,40.11,40.06,40.06,156800.0,29.7379,29.7454,29.7083,29.7083,156800.0
2015-03-09 11:40:00,40.07,40.08,40.06,40.06,109100.0,29.7157,29.7231,29.7083,29.7083,109100.0
2015-03-09 11:50:00,40.07,40.07,40.03,40.05,261100.0,29.7157,29.7157,29.686,29.7009,261100.0
2015-03-09 12:00:00,40.04,40.05,40.01,40.01,94800.0,29.6934,29.7009,29.6712,29.6712,94800.0
2015-03-09 12:10:00,40.01,40.02,40.0,40.01,175900.0,29.6712,29.6786,29.6638,29.6712,175900.0
2015-03-09 12:20:00,40.01,40.02,40.0,40.0,203400.0,29.6712,29.6786,29.6638,29.6638,203400.0
2015-03-09 12:30:00,40.0,40.02,40.0,40.02,426500.0,29.6638,29.6786,29.6638,29.6786,426500.0
2015-03-09 12:40:00,40.02,40.02,40.01,40.02,583100.0,29.6786,29.6786,29.6712,29.6786,583100.0
2015-03-09 12:50:00,40.02,40.07,40.01,40.05,471600.0,29.6786,29.7157,29.6712,29.7009,471600.0
2015-03-09 13:00:00,40.05,40.06,40.04,40.05,118600.0,29.7009,29.7083,29.6934,29.7009,118600.0
2015-03-09 13:10:00,40.05,40.06,40.03,40.05,300100.0,29.7009,29.7083,29.686,29.7009,300100.0
2015-03-09 13:20:00,40.04,40.1,40.04,40.09,112200.0,29.6934,29.7379,29.6934,29.7305,112200.0
2015-03-09 13:30:00,40.1,40.11,40.07,40.09,138200.0,29.7379,29.7454,29.7157,29.7305,138200.0
2015-03-09 13:40:00,40.09,40.13,40.09,40.11,167800.0,29.7305,29.7602,29.7305,29.7454,167800.0
2015-03-09 13:50:00,40.1,40.11,40.05,40.06,100700.0,29.7379,29.7454,29.7009,29.7083,100700.0
2015-03-09 14:00:00,40.06,40.1,40.05,40.09,191600.0,29.7083,29.7379,29.7009,29.7305,191600.0
2015-03-09 14:10:00,40.08,40.09,40.05,40.05,108800.0,29.7231,29.7305,29.7009,29.7009,108800.0
2015-03-09 14:20:00,40.05,40.06,40.02,40.03,109400.0,29.7009,29.7083,29.6786,29.686,109400.0
2015-03-09 14:30:00,40.04,40.04,40.01,40.02,144200.0,29.6934,29.6934,29.6712,29.6786,144200.0
2015-03-09 14:40:00,40.02,40.08,40.01,40.07,299200.0,29.6786,29.7231,29.6712,29.7157,299200.0
2015-03-09 14:50:00,40.07,40.09,40.06,40.07,329000.0,29.7157,29.7305,29.7083,29.7157,329000.0
2015-03-09 15:00:00,40.07,40.08,40.04,40.06,192400.0,29.7157,29.7231,29.6934,29.7083,192400.0
2015-03-09 15:10:00,40.07,40.07,40.04,40.05,119600.0,29.7157,29.7157,29.6934,29.7009,119600.0
2015-03-09 15:20:00,40.05,40.05,40.01,40.02,95800.0,29.7009,29.7009,29.6712,29.6786,95800.0
2015-03-09 15:30:00,40.02,40.05,40.02,40.03,188500.0,29.6786,29.7009,29.6786,29.686,188500.0
2015-03-09 15:40:00,40.02,40.04,40.0,40.02,151700.0,29.6786,29.6934,29.6638,29.6786,151700.0
2015-03-09 15:50:00,40.02,40.02,39.97,39.99,499400.0,29.6786,29.6786,29.6415,29.6564,499400.0
2015-03-10 09:30:00,39.44,39.48,39.33,39.4,958700.0,29.2485,29.2781,29.1669,29.2188,958700.0
2015-03-10 09:40:00,39.4,39.44,39.37,39.4,354700.0,29.2188,29.2485,29.1966,29.2188,354700.0
2015-03-10 09:50:00,39.41,39.41,39.37,39.39,377300.0,29.2262,29.2262,29.1966,29.2114,377300.0
2015-03-10 10:00:00,39.38,39.4,39.33,39.34,363200.0,29.204,29.2188,29.1669,29.1743,363200.0
2015-03-10 10:10:00,39.34,39.36,39.29,39.32,335700.0,29.1743,29.1892,29.1372,29.1595,335700.0
2015-03-10 10:20:00,39.32,39.33,39.29,39.32,384900.0,29.1595,29.1669,29.1372,29.1595,384900.0
2015-03-10 10:30:00,39.31,39.33,39.27,39.28,291400.0,29.1521,29.1669,29.1224,29.1298,291400.0
2015-03-10 10:40:00,39.28,39.35,39.27,39.35,446200.0,29.1298,29.1817,29.1224,29.1817,446200.0
2015-03-10 10:50:00,39.34,39.39,39.33,39.36,417500.0,29.1743,29.2114,29.1669,29.1892,417500.0
2015-03-10 11:00:00,39.37,39.42,39.36,39.41,321000.0,29.1966,29.2337,29.1892,29.2262,321000.0
2015-03-10 11:10:00,39.41,39.44,39.38,39.41,179900.0,29.2262,29.2485,29.204,29.2262,179900.0
2015-03-10 11:20:00,39.41,39.44,39.39,39.41,171200.0,29.2262,29.2485,29.2114,29.2262,171200.0
2015-03-10 11:30:00,39.4,39.42,39.35,39.36,129700.0,29.2188,29.2337,29.1817,29.1892,129700.0
2015-03-10 11:40:00,39.36,39.37,39.3,39.3,216900.0,29.1892,29.1966,29.1447,29.1447,216900.0
2015-03-10 11:50:00,39.3,39.32,39.24,39.25,144200.0,29.1447,29.1595,29.1002,29.1076,144200.0
2015-03-10 12:00:00,39.24,39.25,39.2,39.24,146900.0,29.1002,29.1076,29.0705,29.1002,146900.0
2015-03-10 12:10:00,39.25,39.27,39.22,39.23,346900.0,29.1076,29.1224,29.0853,29.0927,346900.0
2015-03-10 12:20:00,39.22,39.23,39.17,39.19,276200.0,29.0853,29.0927,29.0483,29.0631,276200.0
2015-03-10 12:30:00,39.19,39.25,39.18,39.25,274600.0,29.0631,29.1076,29.0557,29.1076,274600.0
2015-03-10 12:40:00,39.24,39.25,39.21,39.23,197800.0,29.1002,29.1076,29.0779,29.0927,197800.0
2015-03-10 12:50:00,39.22,39.26,39.21,39.23,103500.0,29.0853,29.115,29.0779,29.0927,103500.0
2015-03-10 13:00:00,39.23,39.27,39.22,39.23,182500.0,29.0927,29.1224,29.0853,29.0927,182500.0
2015-03-10 13:10:00,39.24,39.28,39.23,39.27,277600.0,29.1002,29.1298,29.0927,29.1224,277600.0
2015-03-10 13:20:00,39.26,39.34,39.26,39.28,251000.0,29.115,29.1743,29.115,29.1298,251000.0
2015-03-10 13:30:00,39.29,39.29,39.26,39.28,285900.0,29.1372,29.1372,29.115,29.1298,285900.0
2015-03-10 13:40:00,39.27,39.32,39.26,39.3,179300.0,29.1224,29.1595,29.115,29.1447,179300.0
2015-03-10 13:50:00,39.3,39.31,39.28,39.28,84800.0,29.1447,29.1521,29.1298,29.1298,84800.0
2015-03-10 14:00:00,39.29,39.32,39.27,39.31,169000.0,29.1372,29.1595,29.1224,29.1521,169000.0
2015-03-10 14:10:00,39.32,39.32,39.26,39.27,151300.0,29.1595,29.1595,29.115,29.1224,151300.0
2015-03-10 14:20:00,39.27,39.27,39.21,39.23,124900.0,29.1224,29.1224,29.0779,29.0927,124900.0
2015-03-10 14:30:00,39.22,39.26,39.22,39.25,93200.0,29.0853,29.115,29.0853,29.1076,93200.0
2015-03-10 14:40:00,39.24,39.28,39.23,39.26,293900.0,29.1002,29.1298,29.0927,29.115,293900.0
2015-03-10 14:50:00,39.25,39.27,39.24,39.25,143400.0,29.1076,29.1224,29.1002,29.1076,143400.0
2015-03-10 15:00:00,39.25,39.29,39.23,39.28,173900.0,29.1076,29.1372,29.0927,29.1298,173900.0
2015-03-10 15:10:00,39.28,39.29,39.25,39.28,153700.0,29.1298,29.1372,29.1076,29.1298,153700.0
2015-03-10 15:20:00,39.27,39.29,39.23,39.24,189600.0,29.1224,29.1372,29.0927,29.1002,189600.0
2015-03-10 15:30:00,39.24,39.25,39.2,39.23,279700.0,29.1002,29.1076,29.0705,29.0927,279700.0
2015-03-10 15:40:00,39.23,39.26,39.22,39.24,260600.0,29.0927,29.115,29.0853,29.1002,260600.0
2015-03-10 15:50:00,39.24,39.24,39.15,39.16,784100.0,29.1002,29.1002,29.0334,29.0408,784100.0
2015-03-11 09:30:00,39.39,39.39,39.25,39.25,441400.0,29.2114,29.2114,29.1076,29.1076,441400.0
2015-03-11 09:40:00,39.25,39.33,39.23,39.31,299100.0,29.1076,29.1669,29.0927,29.1521,299100.0
2015-03-11 09:50:00,39.31,39.35,39.31,39.35,1502200.0,29.1521,29.1817,29.1521,29.1817,1502200.0
2015-03-11 10:00:00,39.34,39.4,39.34,39.38,631800.0,29.1743,29.2188,29.1743,29.204,631800.0
2015-03-11 10:10:00,39.38,39.38,39.35,39.35,711300.0,29.204,29.204,29.1817,29.1817,711300.0
2015-03-11 10:20:00,39.36,39.4,39.35,39.39,224500.0,29.1892,29.2188,29.1817,29.2114,224500.0
2015-03-11 10:30:00,39.39,39.4,39.31,39.32,365600.0,29.2114,29.2188,29.1521,29.1595,365600.0
2015-03-11 10:40:00,39.32,39.34,39.29,39.32,289300.0,29.1595,29.1743,29.1372,29.1595,289300.0
2015-03-11 10:50:00,39.32,39.35,39.3,39.32,164600.0,29.1595,29.1817,29.1447,29.1595,164600.0
2015-03-11 11:00:00,39.31,39.35,39.28,39.32,173600.0,29.1521,29.1817,29.1298,29.1595,173600.0
2015-03-11 11:10:00,39.32,39.38,39.31,39.35,274600.0,29.1595,29.204,29.1521,29.1817,274600.0
2015-03-11 11:20:00,39.35,39.43,39.34,39.43,161900.0,29.1817,29.2411,29.1743,29.2411,161900.0
2015-03-11 11:30:00,39.43,39.46,39.4,39.42,549900.0,29.2411,29.2633,29.2188,29.2337,549900.0
2015-03-11 11:40:00,39.41,39.46,39.4,39.45,1173700.0,29.2262,29.2633,29.2188,29.2559,1173700.0
2015-03-11 11:50:00,39.44,39.48,39.43,39.45,484100.0,29.2485,29.2781,29.2411,29.2559,484100.0
2015-03-11 12:00:00,39.45,39.45,39.4,39.42,201300.0,29.2559,29.2559,29.2188,29.2337,201300.0
2015-03-11 12:10:00,39.43,39.46,39.41,39.46,221800.0,29.2411,29.2633,29.2262,29.2633,221800.0
2015-03-11 12:20:00,39.47,39.47,39.41,39.41,316500.0,29.2707,29.2707,29.2262,29.2262,316500.0
2015-03-11 12:30:00,39.42,39.45,39.4,39.44,87600.0,29.2337,29.2559,29.2188,29.2485,87600.0
2015-03-11 12:40:00,39.44,39.45,39.4,39.41,218200.0,29.2485,29.2559,29.2188,29.2262,218200.0
2015-03-11 12:50:00,39.42,39.44,39.4,39.42,172500.0,29.2337,29.2485,29.2188,29.2337,172500.0
2015-03-11 13:00:00,39.42,39.45,39.41,39.44,110200.0,29.2337,29.2559,29.2262,29.2485,110200.0
2015-03-11 13:10:00,39.44,39.45,39.41,39.43,137000.0,29.2485,29.2559,29.2262,29.2411,137000.0
2015-03-11 13:20:00,39.43,39.45,39.41,39.45,195400.0,29.2411,29.2559,29.2262,29.2559,195400.0
2015-03-11 13:30:00,39.45,39.47,39.43,39.46,299600.0,29.2559,29.2707,29.2411,29.2633,299600.0
2015-03-11 13:40:00,39.47,39.47,39.38,39.39,265700.0,29.2707,29.2707,29.204,29.2114,265700.0
2015-03-11 13:50:00,39.39,39.45,39.38,39.45,172500.0,29.2114,29.2559,29.204,29.2559,172500.0
2015-03-11 14:00:00,39.44,39.51,39.44,39.5,297400.0,29.2485,29.3004,29.2485,29.293,297400.0
2015-03-11 14:10:00,39.51,39.53,39.47,39.52,589800.0,29.3004,29.3152,29.2707,29.3078,589800.0
2015-03-11 14:20:00,39.52,39.52,39.47,39.48,146500.0,29.3078,29.3078,29.2707,29.2781,146500.0
2015-03-11 14:30:00,39.48,39.5,39.47,39.48,123400.0,29.2781,29.293,29.2707,29.2781,123400.0
2015-03-11 14:40:00,39.48,39.51,39.44,39.47,117300.0,29.2781,29.3004,29.2485,29.2707,117300.0
2015-03-11 14:50:00,39.47,39.52,39.46,39.49,177900.0,29.2707,29.3078,29.2633,29.2856,177900.0
2015-03-11 15:00:00,39.49,39.52,39.46,39.49,177500.0,29.2856,29.3078,29.2633,29.2856,177500.0
2015-03-11 15:10:00,39.5,39.5,39.47,39.49,239000.0,29.293,29.293,29.2707,29.2856,239000.0
2015-03-11 15:20:00,39.5,39.5,39.45,39.46,267800.0,29.293,29.293,29.2559,29.2633,267800.0
2015-03-11 15:30:00,39.46,39.46,39.41,39.42,360400.0,29.2633,29.2633,29.2262,29.2337,360400.0
2015-03-11 15:40:00,39.43,39.46,39.41,39.43,400300.0,29.2411,29.2633,29.2262,29.2411,400300.0
2015-03-11 15:50:00,39.43,39.49,39.42,39.46,598900.0,29.2411,29.2856,29.2337,29.2633,598900.0
2015-03-12 09:30:00,39.88,40.01,39.88,39.97,355100.0,29.5748,29.6712,29.5748,29.6415,355100.0
2015-03-12 09:40:00,39.96,40.01,39.95,40.01,387000.0,29.6341,29.6712,29.6267,29.6712,387000.0
2015-03-12 09:50:00,40.01,40.02,39.93,39.94,307900.0,29.6712,29.6786,29.6119,29.6193,307900.0
2015-03-12 10:00:00,39.93,39.94,39.87,39.89,189300.0,29.6119,29.6193,29.5674,29.5822,189300.0
2015-03-12 10:10:00,39.89,39.9,39.81,39.81,328400.0,29.5822,29.5896,29.5229,29.5229,328400.0
2015-03-12 10:20:00,39.81,39.89,39.81,39.87,278000.0,29.5229,29.5822,29.5229,29.5674,278000.0
2015-03-12 10:30:00,39.88,39.89,39.85,39.87,206600.0,29.5748,29.5822,29.5525,29.5674,206600.0
2015-03-12 10:40:00,39.86,39.89,39.82,39.84,177600.0,29.56,29.5822,29.5303,29.5451,177600.0
2015-03-12 10:50:00,39.84,39.9,39.84,39.87,226400.0,29.5451,29.5896,29.5451,29.5674,226400.0
2015-03-12 11:00:00,39.87,39.88,39.83,39.87,205300.0,29.5674,29.5748,29.5377,29.5674,205300.0
2015-03-12 11:10:00,39.87,39.92,39.86,39.9,128900.0,29.5674,29.6044,29.56,29.5896,128900.0
2015-03-12 11:20:00,39.9,39.92,39.87,39.89,570400.0,29.5896,29.6044,29.5674,29.5822,570400.0
2015-03-12 11:30:00,39.89,39.9,39.85,39.85,1328200.0,29.5822,29.5896,29.5525,29.5525,1328200.0
2015-03-12 11:40:00,39.85,39.86,39.83,39.83,1348700.0,29.5525,29.56,29.5377,29.5377,1348700.0
2015-03-12 11:50:00,39.83,39.84,39.8,39.82,138300.0,29.5377,29.5451,29.5155,29.5303,138300.0
2015-03-12 12:00:00,39.82,39.83,39.78,39.78,264300.0,29.5303,29.5377,29.5006,29.5006,264300.0
2015-03-12 12:10:00,39.78,39.79,39.76,39.77,146700.0,29.5006,29.508,29.4858,29.4932,146700.0
2015-03-12 12:20:00,39.78,39.79,39.77,39.79,41200.0,29.5006,29.508,29.4932,29.508,41200.0
2015-03-12 12:30:00,39.79,39.79,39.74,39.75,64000.0,29.508,29.508,29.471,29.4784,64000.0
2015-03-12 12:40:00,39.74,39.74,39.68,39.68,101100.0,29.471,29.471,29.4265,29.4265,101100.0
2015-03-12 12:50:00,39.69,39.72,39.68,39.71,88100.0,29.4339,29.4561,29.4265,29.4487,88100.0
2015-03-12 13:00:00,39.71,39.73,39.69,39.73,78500.0,29.4487,29.4635,29.4339,29.4635,78500.0
2015-03-12 13:10:00,39.72,39.73,39.69,39.7,82000.0,29.4561,29.4635,29.4339,29.4413,82000.0
2015-03-12 13:20:00,39.7,39.71,39.66,39.66,90900.0,29.4413,29.4487,29.4116,29.4116,90900.0
2015-03-12 13:30:00,39.66,39.68,39.65,39.67,26400.0,29.4116,29.4265,29.4042,29.419,26400.0
2015-03-12 13:40:00,39.66,39.69,39.66,39.66,36500.0,29.4116,29.4339,29.4116,29.4116,36500.0
2015-03-12 13:50:00,39.66,39.67,39.64,39.65,98100.0,29.4116,29.419,29.3968,29.4042,98100.0
2015-03-12 14:00:00,39.65,39.66,39.63,39.65,89600.0,29.4042,29.4116,29.3894,29.4042,89600.0
2015-03-12 14:10:00,39.65,39.66,39.64,39.65,96400.0,29.4042,29.4116,29.3968,29.4042,96400.0
2015-03-12 14:20:00,39.65,39.68,39.64,39.67,140500.0,29.4042,29.4265,29.3968,29.419,140500.0
2015-03-12 14:30:00,39.67,39.68,39.64,39.64,199000.0,29.419,29.4265,29.3968,29.3968,199000.0
2015-03-12 14:40:00,39.64,39.65,39.62,39.64,132900.0,29.3968,29.4042,29.382,29.3968,132900.0
2015-03-12 14:50:00,39.64,39.69,39.62,39.68,699600.0,29.3968,29.4339,29.382,29.4265,699600.0
2015-03-12 15:00:00,39.68,39.71,39.67,39.68,112100.0,29.4265,29.4487,29.419,29.4265,112100.0
2015-03-12 15:10:00,39.69,39.71,39.68,39.68,239000.0,29.4339,29.4487,29.4265,29.4265,239000.0
2015-03-12 15:20:00,39.68,39.7,39.68,39.7,32800.0,29.4265,29.4413,29.4265,29.4413,32800.0
2015-03-12 15:30:00,39.7,39.7,39.68,39.7,96400.0,29.4413,29.4413,29.4265,29.4413,96400.0
2015-03-12 15:40:00,39.69,39.73,39.68,39.71,299900.0,29.4339,29.4635,29.4265,29.4487,299900.0
2015-03-12 15:50:00,39.71,39.72,39.68,39.69,531400.0,29.4487,29.4561,29.4265,29.4339,531400.0
2015-03-13 09:30:00,39.4,39.4,39.24,39.28,572100.0,29.2188,29.2188,29.1002,29.1298,572100.0
2015-03-13 09:40:00,39.28,39.3,39.24,39.26,146300.0,29.1298,29.1447,29.1002,29.115,146300.0
2015-03-13 09:50:00,39.27,39.28,39.2,39.22,431000.0,29.1224,29.1298,29.0705,29.0853,431000.0
2015-03-13 10:00:00,39.21,39.23,39.15,39.16,528100.0,29.0779,29.0927,29.0334,29.0408,528100.0
2015-03-13 10:10:00,39.16,39.19,39.13,39.18,602600.0,29.0408,29.0631,29.0186,29.0557,602600.0
2015-03-13 10:20:00,39.18,39.2,39.13,39.17,561700.0,29.0557,29.0705,29.0186,29.0483,561700.0
2015-03-13 10:30:00,39.16,39.2,39.15,39.2,283100.0,29.0408,29.0705,29.0334,29.0705,283100.0
2015-03-13 10:40:00,39.19,39.22,39.16,39.18,195400.0,29.0631,29.0853,29.0408,29.0557,195400.0
2015-03-13 10:50:00,39.18,39.18,39.1,39.1,369400.0,29.0557,29.0557,28.9963,28.9963,369400.0
2015-03-13 11:00:00,39.09,39.13,39.08,39.13,143600.0,28.9889,29.0186,28.9815,29.0186,143600.0
2015-03-13 11:10:00,39.13,39.16,39.1,39.11,109100.0,29.0186,29.0408,28.9963,29.0038,109100.0
2015-03-13 11:20:00,39.12,39.12,39.04,39.04,197600.0,29.0112,29.0112,28.9518,28.9518,197600.0
2015-03-13 11:30:00,39.05,39.09,39.03,39.07,307700.0,28.9593,28.9889,28.9444,28.9741,307700.0
2015-03-13 11:40:00,39.08,39.08,39.0,39.03,226400.0,28.9815,28.9815,28.9222,28.9444,226400.0
2015-03-13 11:50:00,39.03,39.12,39.03,39.12,204200.0,28.9444,29.0112,28.9444,29.0112,204200.0
2015-03-13 12:00:00,39.12,39.15,39.09,39.15,241000.0,29.0112,29.0334,28.9889,29.0334,241000.0
2015-03-13 12:10:00,39.14,39.17,39.12,39.13,199700.0,29.026,29.0483,29.0112,29.0186,199700.0
2015-03-13 12:20:00,39.14,39.19,39.12,39.16,290300.0,29.026,29.0631,29.0112,29.0408,290300.0
2015-03-13 12:30:00,39.16,39.24,39.15,39.2,169900.0,29.0408,29.1002,29.0334,29.0705,169900.0
2015-03-13 12:40:00,39.2,39.21,39.15,39.18,188600.0,29.0705,29.0779,29.0334,29.0557,188600.0
2015-03-13 12:50:00,39.18,39.18,39.13,39.14,124600.0,29.0557,29.0557,29.0186,29.026,124600.0
2015-03-13 13:00:00,39.14,39.15,39.08,39.1,159300.0,29.026,29.0334,28.9815,28.9963,159300.0
2015-03-13 13:10:00,39.09,39.11,39.05,39.07,273300.0,28.9889,29.0038,28.9593,28.9741,273300.0
2015-03-13 13:20:00,39.08,39.08,38.99,39.0,364400.0,28.9815,28.9815,28.9148,28.9222,364400.0
2015-03-13 13:30:00,39.0,39.07,38.99,39.07,420900.0,28.9222,28.9741,28.9148,28.9741,420900.0
2015-03-13 13:40:00,39.07,39.09,39.05,39.09,193700.0,28.9741,28.9889,28.9593,28.9889,193700.0
2015-03-13 13:50:00,39.08,39.13,39.08,39.09,209400.0,28.9815,29.0186,28.9815,28.9889,209400.0
2015-03-13 14:00:00,39.09,39.12,39.08,39.08,281300.0,28.9889,29.0112,28.9815,28.9815,281300.0
2015-03-13 14:10:00,39.08,39.12,39.07,39.12,194500.0,28.9815,29.0112,28.9741,29.0112,194500.0
2015-03-13 14:20:00,39.12,39.13,39.09,39.13,202300.0,29.0112,29.0186,28.9889,29.0186,202300.0
2015-03-13 14:30:00,39.12,39.13,39.11,39.11,154400.0,29.0112,29.0186,29.0038,29.0038,154400.0
2015-03-13 14:40:00,39.11,39.13,39.07,39.1,339500.0,29.0038,29.0186,28.9741,28.9963,339500.0
2015-03-13 14:50:00,39.11,39.13,39.07,39.13,202600.0,29.0038,29.0186,28.9741,29.0186,202600.0
2015-03-13 15:00:00,39.13,39.13,39.1,39.12,204700.0,29.0186,29.0186,28.9963,29.0112,204700.0
2015-03-13 15:10:00,39.11,39.16,39.11,39.15,204700.0,29.0038,29.0408,29.0038,29.0334,204700.0
2015-03-13 15:20:00,39.15,39.17,39.12,39.16,214400.0,29.0334,29.0483,29.0112,29.0408,214400.0
2015-03-13 15:30:00,39.16,39.19,39.13,39.18,234800.0,29.0408,29.0631,29.0186,29.0557,234800.0
2015-03-13 15:40:00,39.19,39.23,39.17,39.2,282800.0,29.0631,29.0927,29.0483,29.0705,282800.0
2015-03-13 15:50:00,39.21,39.25,39.2,39.2,514000.0,29.0779,29.1076,29.0705,29.0705,514000.0
2015-03-16 09:30:00,39.54,39.59,39.5,39.52,503500.0,29.3226,29.3597,29.293,29.3078,503500.0
2015-03-16 09:40:00,39.53,39.6,39.51,39.59,318200.0,29.3152,29.3671,29.3004,29.3597,318200.0
2015-03-16 09:50:00,39.59,39.67,39.59,39.63,331500.0,29.3597,29.419,29.3597,29.3894,331500.0
2015-03-16 10:00:00,39.63,39.66,39.62,39.66,477700.0,29.3894,29.4116,29.382,29.4116,477700.0
2015-03-16 10:10:00,39.66,39.67,39.61,39.62,306300.0,29.4116,29.419,29.3746,29.382,306300.0
2015-03-16 10:20:00,39.63,39.63,39.55,39.57,248500.0,29.3894,29.3894,29.3301,29.3449,248500.0
2015-03-16 10:30:00,39.57,39.57,39.53,39.53,222000.0,29.3449,29.3449,29.3152,29.3152,222000.0
2015-03-16 10:40:00,39.53,39.55,39.51,39.52,143800.0,29.3152,29.3301,29.3004,29.3078,143800.0
2015-03-16 10:50:00,39.51,39.52,39.48,39.48,134000.0,29.3004,29.3078,29.2781,29.2781,134000.0
2015-03-16 11:00:00,39.48,39.54,39.48,39.51,254100.0,29.2781,29.3226,29.2781,29.3004,254100.0
2015-03-16 11:10:00,39.52,39.55,39.51,39.53,123100.0,29.3078,29.3301,29.3004,29.3152,123100.0
2015-03-16 11:20:00,39.54,39.59,39.54,39.54,169200.0,29.3226,29.3597,29.3226,29.3226,169200.0
2015-03-16 11:30:00,39.54,39.59,39.54,39.56,111500.0,29.3226,29.3597,29.3226,29.3375,111500.0
2015-03-16 11:40:00,39.57,39.6,39.56,39.58,176400.0,29.3449,29.3671,29.3375,29.3523,176400.0
2015-03-16 11:50:00,39.59,39.63,39.58,39.58,154800.0,29.3597,29.3894,29.3523,29.3523,154800.0
2015-03-16 12:00:00,39.58,39.62,39.58,39.6,254900.0,29.3523,29.382,29.3523,29.3671,254900.0
2015-03-16 12:10:00,39.6,39.61,39.58,39.58,195300.0,29.3671,29.3746,29.3523,29.3523,195300.0
2015-03-16 12:20:00,39.59,39.6,39.57,39.59,101600.0,29.3597,29.3671,29.3449,29.3597,101600.0
2015-03-16 12:30:00,39.59,39.6,39.56,39.59,132400.0,29.3597,29.3671,29.3375,29.3597,132400.0
2015-03-16 12:40:00,39.59,39.61,39.57,39.58,110200.0,29.3597,29.3746,29.3449,29.3523,110200.0
2015-03-16 12:50:00,39.58,39.63,39.57,39.62,78400.0,29.3523,29.3894,29.3449,29.382,78400.0
2015-03-16 13:00:00,39.61,39.62,39.58,39.6,116300.0,29.3746,29.382,29.3523,29.3671,116300.0
2015-03-16 13:10:00,39.6,39.65,39.6,39.63,141700.0,29.3671,29.4042,29.3671,29.3894,141700.0
2015-03-16 13:20:00,39.63,39.64,39.62,39.64,74200.0,29.3894,29.3968,29.382,29.3968,74200.0
2015-03-16 13:30:00,39.64,39.66,39.63,39.65,107900.0,29.3968,29.4116,29.3894,29.4042,107900.0
2015-03-16 13:40:00,39.66,39.68,39.65,39.66,201400.0,29.4116,29.4265,29.4042,29.4116,201400.0
2015-03-16 13:50:00,39.67,39.67,39.65,39.66,74700.0,29.419,29.419,29.4042,29.4116,74700.0
2015-03-16 14:00:00,39.65,39.66,39.63,39.64,166500.0,29.4042,29.4116,29.3894,29.3968,166500.0
2015-03-16 14:10:00,39.63,39.64,39.62,39.64,167700.0,29.3894,29.3968,29.382,29.3968,167700.0
2015-03-16 14:20:00,39.64,39.66,39.63,39.64,102600.0,29.3968,29.4116,29.3894,29.3968,102600.0
2015-03-16 14:30:00,39.64,39.67,39.63,39.64,98000.0,29.3968,29.419,29.3894,29.3968,98000.0
2015-03-16 14:40:00,39.63,39.67,39.63,39.67,141600.0,29.3894,29.419,29.3894,29.419,141600.0
2015-03-16 14:50:00,39.67,39.69,39.66,39.67,202500.0,29.419,29.4339,29.4116,29.419,202500.0
2015-03-16 15:00:00,39.68,39.71,39.66,39.67,310800.0,29.4265,29.4487,29.4116,29.419,310800.0
2015-03-16 15:10:00,39.67,39.68,39.66,39.66,320400.0,29.419,29.4265,29.4116,29.4116,320400.0
2015-03-16 15:20:00,39.67,39.67,39.64,39.64,154900.0,29.419,29.419,29.3968,29.3968,154900.0
2015-03-16 15:30:00,39.65,39.67,39.62,39.62,241200.0,29.4042,29.419,29.382,29.382,241200.0
2015-03-16 15:40:00,39.63,39.68,39.62,39.68,257100.0,29.3894,29.4265,29.382,29.4265,257100.0
2015-03-16 15:50:00,39.68,39.69,39.66,39.66,738200.0,29.4265,29.4339,29.4116,29.4116,738200.0
2015-03-17 09:30:00,39.57,39.61,39.52,39.59,665600.0,29.3449,29.3746,29.3078,29.3597,665600.0
2015-03-17 09:40:00,39.59,39.6,39.53,39.55,367600.0,29.3597,29.3671,29.3152,29.3301,367600.0
2015-03-17 09:50:00,39.54,39.62,39.53,39.62,226000.0,29.3226,29.382,29.3152,29.382,226000.0
2015-03-17 10:00:00,39.62,39.65,39.6,39.63,169700.0,29.382,29.4042,29.3671,29.3894,169700.0
2015-03-17 10:10:00,39.62,39.65,39.62,39.64,134200.0,29.382,29.4042,29.382,29.3968,134200.0
2015-03-17 10:20:00,39.64,39.66,39.62,39.65,146900.0,29.3968,29.4116,29.382,29.4042,146900.0
2015-03-17 10:30:00,39.65,39.68,39.64,39.67,137300.0,29.4042,29.4265,29.3968,29.419,137300.0
2015-03-17 10:40:00,39.66,39.66,39.63,39.64,60100.0,29.4116,29.4116,29.3894,29.3968,60100.0
2015-03-17 10:50:00,39.64,39.67,39.62,39.64,128100.0,29.3968,29.419,29.382,29.3968,128100.0
2015-03-17 11:00:00,39.63,39.64,39.57,39.6,327400.0,29.3894,29.3968,29.3449,29.3671,327400.0
2015-03-17 11:10:00,39.6,39.61,39.56,39.59,315100.0,29.3671,29.3746,29.3375,29.3597,315100.0
2015-03-17 11:20:00,39.59,39.66,39.57,39.66,199400.0,29.3597,29.4116,29.3449,29.4116,199400.0
2015-03-17 11:30:00,39.65,39.66,39.63,39.64,259600.0,29.4042,29.4116,29.3894,29.3968,259600.0
2015-03-17 11:40:00,39.64,39.67,39.63,39.66,237700.0,29.3968,29.419,29.3894,29.4116,237700.0
2015-03-17 11:50:00,39.66,39.7,39.64,39.7,248700.0,29.4116,29.4413,29.3968,29.4413,248700.0
2015-03-17 12:00:00,39.7,39.7,39.66,39.67,230800.0,29.4413,29.4413,29.4116,29.419,230800.0
2015-03-17 12:10:00,39.66,39.69,39.63,39.69,328300.0,29.4116,29.4339,29.3894,29.4339,328300.0
2015-03-17 12:20:00,39.69,39.74,39.68,39.71,306000.0,29.4339,29.471,29.4265,29.4487,306000.0
2015-03-17 12:30:00,39.71,39.76,39.7,39.75,457300.0,29.4487,29.4858,29.4413,29.4784,457300.0
2015-03-17 12:40:00,39.75,39.78,39.74,39.77,177500.0,29.4784,29.5006,29.471,29.4932,177500.0
2015-03-17 12:50:00,39.76,39.83,39.76,39.82,275600.0,29.4858,29.5377,29.4858,29.5303,275600.0
2015-03-17 13:00:00,39.82,39.87,39.81,39.87,287000.0,29.5303,29.5674,29.5229,29.5674,287000.0
2015-03-17 13:10:00,39.87,39.9,39.86,39.89,728000.0,29.5674,29.5896,29.56,29.5822,728000.0
2015-03-17 13:20:00,39.88,39.89,39.87,39.88,340000.0,29.5748,29.5822,29.5674,29.5748,340000.0
2015-03-17 13:30:00,39.88,39.89,39.86,39.87,209400.0,29.5748,29.5822,29.56,29.5674,209400.0
2015-03-17 13:40:00,39.87,39.88,39.84,39.85,92400.0,29.5674,29.5748,29.5451,29.5525,92400.0
2015-03-17 13:50:00,39.86,39.9,39.85,39.9,150900.0,29.56,29.5896,29.5525,29.5896,150900.0
2015-03-17 14:00:00,39.89,39.92,39.87,39.88,244500.0,29.5822,29.6044,29.5674,29.5748,244500.0
2015-03-17 14:10:00,39.88,39.9,39.86,39.87,373400.0,29.5748,29.5896,29.56,29.5674,373400.0
2015-03-17 14:20:00,39.88,39.89,39.86,39.88,164400.0,29.5748,29.5822,29.56,29.5748,164400.0
2015-03-17 14:30:00,39.88,39.89,39.84,39.86,423400.0,29.5748,29.5822,29.5451,29.56,423400.0
2015-03-17 14:40:00,39.86,39.9,39.86,39.89,169100.0,29.56,29.5896,29.56,29.5822,169100.0
2015-03-17 14:50:00,39.89,39.94,39.87,39.93,293000.0,29.5822,29.6193,29.5674,29.6119,293000.0
2015-03-17 15:00:00,39.94,39.98,39.93,39.97,346700.0,29.6193,29.6489,29.6119,29.6415,346700.0
2015-03-17 15:10:00,39.98,39.99,39.96,39.98,247700.0,29.6489,29.6564,29.6341,29.6489,247700.0
2015-03-17 15:20:00,39.98,40.01,39.97,39.99,359300.0,29.6489,29.6712,29.6415,29.6564,359300.0
2015-03-17 15:30:00,39.98,40.01,39.98,39.99,516200.0,29.6489,29.6712,29.6489,29.6564,516200.0
2015-03-17 15:40:00,39.99,40.0,39.96,39.98,1670800.0,29.6564,29.6638,29.6341,29.6489,1670800.0
2015-03-17 15:50:00,39.98,39.99,39.91,39.91,3876000.0,29.6489,29.6564,29.597,29.597,3876000.0
2015-03-18 09:30:00,39.89,39.93,39.85,39.86,523800.0,29.5822,29.6119,29.5525,29.56,523800.0
2015-03-18 09:40:00,39.86,39.87,39.81,39.85,616900.0,29.56,29.5674,29.5229,29.5525,616900.0
2015-03-18 09:50:00,39.84,39.89,39.83,39.89,476300.0,29.5451,29.5822,29.5377,29.5822,476300.0
2015-03-18 10:00:00,39.89,39.93,39.88,39.9,356600.0,29.5822,29.6119,29.5748,29.5896,356600.0
2015-03-18 10:10:00,39.9,39.96,39.88,39.95,134100.0,29.5896,29.6341,29.5748,29.6267,134100.0
2015-03-18 10:20:00,39.96,39.98,39.92,39.96,125300.0,29.6341,29.6489,29.6044,29.6341,125300.0
2015-03-18 10:30:00,39.95,39.96,39.9,39.9,430300.0,29.6267,29.6341,29.5896,29.5896,430300.0
2015-03-18 10:40:00,39.92,39.93,39.89,39.91,484400.0,29.6044,29.6119,29.5822,29.597,484400.0
2015-03-18 10:50:00,39.91,39.95,39.89,39.94,627900.0,29.597,29.6267,29.5822,29.6193,627900.0
2015-03-18 11:00:00,39.94,39.95,39.89,39.91,85100.0,29.6193,29.6267,29.5822,29.597,85100.0
2015-03-18 11:10:00,39.91,39.91,39.87,39.9,459900.0,29.597,29.597,29.5674,29.5896,459900.0
2015-03-18 11:20:00,39.9,39.9,39.86,39.87,112900.0,29.5896,29.5896,29.56,29.5674,112900.0
2015-03-18 11:30:00,39.87,39.93,39.87,39.93,243700.0,29.5674,29.6119,29.5674,29.6119,243700.0
2015-03-18 11:40:00,39.92,39.97,39.9,39.95,709300.0,29.6044,29.6415,29.5896,29.6267,709300.0
2015-03-18 11:50:00,39.95,39.97,39.92,39.95,135000.0,29.6267,29.6415,29.6044,29.6267,135000.0
2015-03-18 12:00:00,39.95,39.95,39.93,39.95,155000.0,29.6267,29.6267,29.6119,29.6267,155000.0
2015-03-18 12:10:00,39.94,39.97,39.92,39.97,103300.0,29.6193,29.6415,29.6044,29.6415,103300.0
2015-03-18 12:20:00,39.96,39.99,39.94,39.98,171200.0,29.6341,29.6564,29.6193,29.6489,171200.0
2015-03-18 12:30:00,39.98,40.03,39.97,40.02,110800.0,29.6489,29.686,29.6415,29.6786,110800.0
2015-03-18 12:40:00,40.02,40.05,39.99,40.0,296100.0,29.6786,29.7009,29.6564,29.6638,296100.0
2015-03-18 12:50:00,40.01,40.01,39.98,39.98,145500.0,29.6712,29.6712,29.6489,29.6489,145500.0
2015-03-18 13:00:00,39.98,39.99,39.93,39.94,164200.0,29.6489,29.6564,29.6119,29.6193,164200.0
2015-03-18 13:10:00,39.95,39.95,39.9,39.91,176900.0,29.6267,29.6267,29.5896,29.597,176900.0
2015-03-18 13:20:00,39.91,39.91,39.87,39.87,180300.0,29.597,29.597,29.5674,29.5674,180300.0
2015-03-18 13:30:00,39.87,39.88,39.81,39.82,109700.0,29.5674,29.5748,29.5229,29.5303,109700.0
2015-03-18 13:40:00,39.82,39.86,39.81,39.86,102500.0,29.5303,29.56,29.5229,29.56,102500.0
2015-03-18 13:50:00,39.85,39.98,39.85,39.95,161400.0,29.5525,29.6489,29.5525,29.6267,161400.0
2015-03-18 14:00:00,39.96,40.46,39.96,40.42,1476200.0,29.6341,30.0049,29.6341,29.9752,1476200.0
2015-03-18 14:10:00,40.43,40.78,40.42,40.77,694900.0,29.9827,30.2422,29.9752,30.2348,694900.0
2015-03-18 14:20:00,40.76,40.86,40.75,40.77,607400.0,30.2274,30.3015,30.22,30.2348,607400.0
2015-03-18 14:30:00,40.76,40.85,40.73,40.8,1489100.0,30.2274,30.2941,30.2051,30.2571,1489100.0
2015-03-18 14:40:00,40.81,40.82,40.68,40.76,554700.0,30.2645,30.2719,30.1681,30.2274,554700.0
2015-03-18 14:50:00,40.76,40.8,40.72,40.78,274200.0,30.2274,30.2571,30.1977,30.2422,274200.0
2015-03-18 15:00:00,40.78,41.01,40.78,40.97,310100.0,30.2422,30.4128,30.2422,30.3831,310100.0
2015-03-18 15:10:00,40.96,41.07,40.96,41.06,379800.0,30.3757,30.4573,30.3757,30.4499,379800.0
2015-03-18 15:20:00,41.06,41.06,40.95,40.96,561600.0,30.4499,30.4499,30.3683,30.3757,561600.0
2015-03-18 15:30:00,40.96,40.96,40.85,40.88,613400.0,30.3757,30.3757,30.2941,30.3164,613400.0
2015-03-18 15:40:00,40.87,40.9,40.84,40.85,346200.0,30.309,30.3312,30.2867,30.2941,346200.0
2015-03-18 15:50:00,40.85,40.97,40.84,40.95,603500.0,30.2941,30.3831,30.2867,30.3683,603500.0
2015-03-19 09:30:00,40.48,40.56,40.43,40.45,1072700.0,30.0197,30.0791,29.9827,29.9975,1072700.0
2015-03-19 09:40:00,40.44,40.45,40.36,40.36,607200.0,29.9901,29.9975,29.9307,29.9307,607200.0
2015-03-19 09:50:00,40.37,40.45,40.35,40.44,328700.0,29.9382,29.9975,29.9233,29.9901,328700.0
2015-03-19 10:00:00,40.44,40.45,40.37,40.39,360800.0,29.9901,29.9975,29.9382,29.953,360800.0
2015-03-19 10:10:00,40.38,40.51,40.36,40.5,383500.0,29.9456,30.042,29.9307,30.0346,383500.0
2015-03-19 10:20:00,40.49,40.54,40.44,40.44,309700.0,30.0272,30.0642,29.9901,29.9901,309700.0
2015-03-19 10:30:00,40.45,40.45,40.39,40.41,267900.0,29.9975,29.9975,29.953,29.9678,267900.0
2015-03-19 10:40:00,40.41,40.44,40.32,40.32,200700.0,29.9678,29.9901,29.9011,29.9011,200700.0
2015-03-19 10:50:00,40.31,40.38,40.3,40.38,236900.0,29.8937,29.9456,29.8863,29.9456,236900.0
2015-03-19 11:00:00,40.38,40.38,40.33,40.34,218400.0,29.9456,29.9456,29.9085,29.9159,218400.0
2015-03-19 11:10:00,40.34,40.37,40.33,40.36,118100.0,29.9159,29.9382,29.9085,29.9307,118100.0
2015-03-19 11:20:00,40.36,40.39,40.34,40.35,161200.0,29.9307,29.953,29.9159,29.9233,161200.0
2015-03-19 11:30:00,40.35,40.36,40.25,40.27,260400.0,29.9233,29.9307,29.8492,29.864,260400.0
2015-03-19 11:40:00,40.26,40.26,40.18,40.18,149600.0,29.8566,29.8566,29.7973,29.7973,149600.0
2015-03-19 11:50:00,40.18,40.21,40.15,40.2,555200.0,29.7973,29.8195,29.775,29.8121,555200.0
2015-03-19 12:00:00,40.19,40.22,40.16,40.18,196000.0,29.8047,29.8269,29.7824,29.7973,196000.0
2015-03-19 12:10:00,40.18,40.18,40.12,40.14,212700.0,29.7973,29.7973,29.7528,29.7676,212700.0
2015-03-19 12:20:00,40.14,40.18,40.11,40.18,200900.0,29.7676,29.7973,29.7454,29.7973,200900.0
2015-03-19 12:30:00,40.17,40.17,40.11,40.14,191500.0,29.7898,29.7898,29.7454,29.7676,191500.0
2015-03-19 12:40:00,40.13,40.19,40.13,40.18,323400.0,29.7602,29.8047,29.7602,29.7973,323400.0
2015-03-19 12:50:00,40.18,40.2,40.13,40.18,447700.0,29.7973,29.8121,29.7602,29.7973,447700.0
2015-03-19 13:00:00,40.18,40.2,40.15,40.2,130500.0,29.7973,29.8121,29.775,29.8121,130500.0
2015-03-19 13:10:00,40.2,40.28,40.2,40.28,155700.0,29.8121,29.8714,29.8121,29.8714,155700.0
2015-03-19 13:20:00,40.27,40.31,40.25,40.29,153000.0,29.864,29.8937,29.8492,29.8788,153000.0
2015-03-19 13:30:00,40.3,40.31,40.24,40.24,130200.0,29.8863,29.8937,29.8418,29.8418,130200.0
2015-03-19 13:40:00,40.24,40.24,40.2,40.21,221600.0,29.8418,29.8418,29.8121,29.8195,221600.0
2015-03-19 13:50:00,40.21,40.22,40.16,40.16,177000.0,29.8195,29.8269,29.7824,29.7824,177000.0
2015-03-19 14:00:00,40.15,40.23,40.15,40.23,229300.0,29.775,29.8343,29.775,29.8343,229300.0
2015-03-19 14:10:00,40.23,40.25,40.16,40.18,220500.0,29.8343,29.8492,29.7824,29.7973,220500.0
2015-03-19 14:20:00,40.18,40.2,40.14,40.19,244900.0,29.7973,29.8121,29.7676,29.8047,244900.0
2015-03-19 14:30:00,40.19,40.22,40.16,40.2,233500.0,29.8047,29.8269,29.7824,29.8121,233500.0
2015-03-19 14:40:00,40.2,40.22,40.19,40.22,161300.0,29.8121,29.8269,29.8047,29.8269,161300.0
2015-03-19 14:50:00,40.22,40.24,40.18,40.23,257200.0,29.8269,29.8418,29.7973,29.8343,257200.0
2015-03-19 15:00:00,40.23,40.24,40.2,40.23,295100.0,29.8343,29.8418,29.8121,29.8343,295100.0
2015-03-19 15:10:00,40.23,40.29,40.22,40.28,2012100.0,29.8343,29.8788,29.8269,29.8714,2012100.0
2015-03-19 15:20:00,40.28,40.31,40.25,40.31,767600.0,29.8714,29.8937,29.8492,29.8937,767600.0
2015-03-19 15:30:00,40.3,40.34,40.29,40.32,437100.0,29.8863,29.9159,29.8788,29.9011,437100.0
2015-03-19 15:40:00,40.32,40.33,40.26,40.29,223200.0,29.9011,29.9085,29.8566,29.8788,223200.0
2015-03-19 15:50:00,40.29,40.32,40.22,40.23,518700.0,29.8788,29.9011,29.8269,29.8343,518700.0
2015-03-20 09:30:00,40.58,40.65,40.57,40.6,465800.0,30.0939,30.1458,30.0865,30.1087,465800.0
2015-03-20 09:40:00,40.6,40.64,40.58,40.62,208300.0,30.1087,30.1384,30.0939,30.1236,208300.0
2015-03-20 09:50:00,40.63,40.66,40.62,40.62,240300.0,30.131,30.1532,30.1236,30.1236,240300.0
2015-03-20 10:00:00,40.63,40.67,40.61,40.61,444300.0,30.131,30.1606,30.1161,30.1161,444300.0
2015-03-20 10:10:00,40.61,40.68,40.61,40.65,269800.0,30.1161,30.1681,30.1161,30.1458,269800.0
2015-03-20 10:20:00,40.66,40.67,40.61,40.63,111200.0,30.1532,30.1606,30.1161,30.131,111200.0
2015-03-20 10:30:00,40.63,40.69,40.62,40.66,175400.0,30.131,30.1755,30.1236,30.1532,175400.0
2015-03-20 10:40:00,40.66,40.67,40.62,40.63,147900.0,30.1532,30.1606,30.1236,30.131,147900.0
2015-03-20 10:50:00,40.63,40.66,40.63,40.65,214700.0,30.131,30.1532,30.131,30.1458,214700.0
2015-03-20 11:00:00,40.65,40.7,40.64,40.69,115400.0,30.1458,30.1829,30.1384,30.1755,115400.0
2015-03-20 11:10:00,40.68,40.72,40.67,40.71,190600.0,30.1681,30.1977,30.1606,30.1903,190600.0
2015-03-20 11:20:00,40.71,40.76,40.7,40.75,125600.0,30.1903,30.2274,30.1829,30.22,125600.0
2015-03-20 11:30:00,40.74,40.77,40.71,40.75,117800.0,30.2126,30.2348,30.1903,30.22,117800.0
2015-03-20 11:40:00,40.75,40.76,40.72,40.73,142900.0,30.22,30.2274,30.1977,30.2051,142900.0
2015-03-20 11:50:00,40.73,40.75,40.7,40.74,375400.0,30.2051,30.22,30.1829,30.2126,375400.0
2015-03-20 12:00:00,40.74,40.77,40.73,40.76,168000.0,30.2126,30.2348,30.2051,30.2274,168000.0
2015-03-20 12:10:00,40.76,40.77,40.74,40.76,60100.0,30.2274,30.2348,30.2126,30.2274,60100.0
2015-03-20 12:20:00,40.76,40.77,40.74,40.77,94100.0,30.2274,30.2348,30.2126,30.2348,94100.0
2015-03-20 12:30:00,40.76,40.83,40.76,40.82,194800.0,30.2274,30.2793,30.2274,30.2719,194800.0
2015-03-20 12:40:00,40.82,40.84,40.81,40.84,117600.0,30.2719,30.2867,30.2645,30.2867,117600.0
2015-03-20 12:50:00,40.84,40.87,40.83,40.84,173800.0,30.2867,30.309,30.2793,30.2867,173800.0
2015-03-20 13:00:00,40.85,40.87,40.84,40.87,76300.0,30.2941,30.309,30.2867,30.309,76300.0
2015-03-20 13:10:00,40.86,40.9,40.84,40.88,151700.0,30.3015,30.3312,30.2867,30.3164,151700.0
2015-03-20 13:20:00,40.89,40.89,40.84,40.85,96100.0,30.3238,30.3238,30.2867,30.2941,96100.0
2015-03-20 13:30:00,40.85,40.87,40.84,40.84,163000.0,30.2941,30.309,30.2867,30.2867,163000.0
2015-03-20 13:40:00,40.84,40.87,40.83,40.87,166900.0,30.2867,30.309,30.2793,30.309,166900.0
2015-03-20 13:50:00,40.87,40.88,40.84,40.85,153800.0,30.309,30.3164,30.2867,30.2941,153800.0
2015-03-20 14:00:00,40.84,40.87,40.84,40.84,200900.0,30.2867,30.309,30.2867,30.2867,200900.0
2015-03-20 14:10:00,40.85,40.85,40.83,40.85,197300.0,30.2941,30.2941,30.2793,30.2941,197300.0
2015-03-20 14:20:00,40.84,40.86,40.82,40.84,210500.0,30.2867,30.3015,30.2719,30.2867,210500.0
2015-03-20 14:30:00,40.84,40.86,40.83,40.84,86100.0,30.2867,30.3015,30.2793,30.2867,86100.0
2015-03-20 14:40:00,40.84,40.85,40.81,40.83,113100.0,30.2867,30.2941,30.2645,30.2793,113100.0
2015-03-20 14:50:00,40.82,40.85,40.82,40.85,124100.0,30.2719,30.2941,30.2719,30.2941,124100.0
2015-03-20 15:00:00,40.85,40.88,40.85,40.87,141000.0,30.2941,30.3164,30.2941,30.309,141000.0
2015-03-20 15:10:00,40.87,40.87,40.78,40.8,171700.0,30.309,30.309,30.2422,30.2571,171700.0
2015-03-20 15:20:00,40.8,40.81,40.75,40.79,280500.0,30.2571,30.2645,30.22,30.2496,280500.0
2015-03-20 15:30:00,40.79,40.81,40.78,40.79,289900.0,30.2496,30.2645,30.2422,30.2496,289900.0
2015-03-20 15:40:00,40.8,40.8,40.77,40.78,299600.0,30.2571,30.2571,30.2348,30.2422,299600.0
2015-03-20 15:50:00,40.78,40.79,40.72,40.73,1203200.0,30.2422,30.2496,30.1977,30.2051,1203200.0
2015-03-23 09:30:00,40.87,40.89,40.81,40.89,666900.0,30.309,30.3238,30.2645,30.3238,666900.0
2015-03-23 09:40:00,40.89,40.91,40.87,40.88,263700.0,30.3238,30.3386,30.309,30.3164,263700.0
2015-03-23 09:50:00,40.88,40.9,40.81,40.82,231700.0,30.3164,30.3312,30.2645,30.2719,231700.0
2015-03-23 10:00:00,40.83,40.88,40.78,40.88,322100.0,30.2793,30.3164,30.2422,30.3164,322100.0
2015-03-23 10:10:00,40.87,40.88,40.82,40.85,187600.0,30.309,30.3164,30.2719,30.2941,187600.0
2015-03-23 10:20:00,40.86,40.89,40.82,40.83,233300.0,30.3015,30.3238,30.2719,30.2793,233300.0
2015-03-23 10:30:00,40.82,40.83,40.76,40.78,223600.0,30.2719,30.2793,30.2274,30.2422,223600.0
2015-03-23 10:40:00,40.79,40.82,40.77,40.81,179300.0,30.2496,30.2719,30.2348,30.2645,179300.0
2015-03-23 10:50:00,40.8,40.83,40.75,40.75,150400.0,30.2571,30.2793,30.22,30.22,150400.0
2015-03-23 11:00:00,40.76,40.77,40.7,40.73,340200.0,30.2274,30.2348,30.1829,30.2051,340200.0
2015-03-23 11:10:00,40.73,40.75,40.69,40.73,288100.0,30.2051,30.22,30.1755,30.2051,288100.0
2015-03-23 11:20:00,40.72,40.76,40.71,40.73,174800.0,30.1977,30.2274,30.1903,30.2051,174800.0
2015-03-23 11:30:00,40.73,40.75,40.69,40.74,162300.0,30.2051,30.22,30.1755,30.2126,162300.0
2015-03-23 11:40:00,40.74,40.76,40.71,40.74,117500.0,30.2126,30.2274,30.1903,30.2126,117500.0
2015-03-23 11:50:00,40.74,40.78,40.73,40.76,654100.0,30.2126,30.2422,30.2051,30.2274,654100.0
2015-03-23 12:00:00,40.76,40.77,40.72,40.73,111900.0,30.2274,30.2348,30.1977,30.2051,111900.0
2015-03-23 12:10:00,40.74,40.76,40.72,40.76,133000.0,30.2126,30.2274,30.1977,30.2274,133000.0
2015-03-23 12:20:00,40.75,40.82,40.74,40.79,144200.0,30.22,30.2719,30.2126,30.2496,144200.0
2015-03-23 12:30:00,40.78,40.85,40.78,40.82,111500.0,30.2422,30.2941,30.2422,30.2719,111500.0
2015-03-23 12:40:00,40.82,40.86,40.81,40.84,137500.0,30.2719,30.3015,30.2645,30.2867,137500.0
2015-03-23 12:50:00,40.84,40.85,40.81,40.83,111900.0,30.2867,30.2941,30.2645,30.2793,111900.0
2015-03-23 13:00:00,40.83,40.88,40.82,40.88,366300.0,30.2793,30.3164,30.2719,30.3164,366300.0
2015-03-23 13:10:00,40.89,40.9,40.88,40.88,506000.0,30.3238,30.3312,30.3164,30.3164,506000.0
2015-03-23 13:20:00,40.89,40.89,40.87,40.89,364700.0,30.3238,30.3238,30.309,30.3238,364700.0
2015-03-23 13:30:00,40.89,40.89,40.86,40.89,89700.0,30.3238,30.3238,30.3015,30.3238,89700.0
2015-03-23 13:40:00,40.89,40.89,40.86,40.87,120800.0,30.3238,30.3238,30.3015,30.309,120800.0
2015-03-23 13:50:00,40.86,40.88,40.85,40.87,169100.0,30.3015,30.3164,30.2941,30.309,169100.0
2015-03-23 14:00:00,40.87,40.89,40.86,40.88,202400.0,30.309,30.3238,30.3015,30.3164,202400.0
2015-03-23 14:10:00,40.88,40.89,40.86,40.88,225400.0,30.3164,30.3238,30.3015,30.3164,225400.0
2015-03-23 14:20:00,40.87,40.9,40.87,40.89,214000.0,30.309,30.3312,30.309,30.3238,214000.0
2015-03-23 14:30:00,40.88,40.89,40.85,40.85,178900.0,30.3164,30.3238,30.2941,30.2941,178900.0
2015-03-23 14:40:00,40.85,40.87,40.82,40.82,185700.0,30.2941,30.309,30.2719,30.2719,185700.0
2015-03-23 14:50:00,40.82,40.85,40.81,40.84,190900.0,30.2719,30.2941,30.2645,30.2867,190900.0
2015-03-23 15:00:00,40.84,40.88,40.83,40.87,221400.0,30.2867,30.3164,30.2793,30.309,221400.0
2015-03-23 15:10:00,40.87,40.88,40.85,40.88,233700.0,30.309,30.3164,30.2941,30.3164,233700.0
2015-03-23 15:20:00,40.88,40.91,40.86,40.9,198700.0,30.3164,30.3386,30.3015,30.3312,198700.0
2015-03-23 15:30:00,40.9,40.91,40.89,40.91,214500.0,30.3312,30.3386,30.3238,30.3386,214500.0
2015-03-23 15:40:00,40.91,40.94,40.9,40.93,460900.0,30.3386,30.3609,30.3312,30.3535,460900.0
2015-03-23 15:50:00,40.93,40.93,40.83,40.85,1024600.0,30.3535,30.3535,30.2793,30.2941,1024600.0
2015-03-24 09:30:00,40.94,40.96,40.89,40.9,441800.0,30.3609,30.3757,30.3238,30.3312,441800.0
2015-03-24 09:40:00,40.9,40.91,40.86,40.9,327300.0,30.3312,30.3386,30.3015,30.3312,327300.0
2015-03-24 09:50:00,40.9,40.99,40.9,40.99,394000.0,30.3312,30.398,30.3312,30.398,394000.0
2015-03-24 10:00:00,40.99,41.04,40.94,41.02,233700.0,30.398,30.435,30.3609,30.4202,233700.0
2015-03-24 10:10:00,41.01,41.01,40.93,40.95,1042300.0,30.4128,30.4128,30.3535,30.3683,1042300.0
2015-03-24 10:20:00,40.95,40.97,40.87,40.92,611000.0,30.3683,30.3831,30.309,30.346,611000.0
2015-03-24 10:30:00,40.92,40.94,40.9,40.93,253000.0,30.346,30.3609,30.3312,30.3535,253000.0
2015-03-24 10:40:00,40.93,40.95,40.91,40.94,138800.0,30.3535,30.3683,30.3386,30.3609,138800.0
2015-03-24 10:50:00,40.94,40.98,40.93,40.97,209300.0,30.3609,30.3905,30.3535,30.3831,209300.0
2015-03-24 11:00:00,40.97,40.98,40.93,40.95,185200.0,30.3831,30.3905,30.3535,30.3683,185200.0
2015-03-24 11:10:00,40.95,40.96,40.93,40.93,104800.0,30.3683,30.3757,30.3535,30.3535,104800.0
2015-03-24 11:20:00,40.93,40.93,40.88,40.91,527000.0,30.3535,30.3535,30.3164,30.3386,527000.0
2015-03-24 11:30:00,40.9,40.92,40.88,40.88,106900.0,30.3312,30.346,30.3164,30.3164,106900.0
2015-03-24 11:40:00,40.89,40.92,40.89,40.91,352100.0,30.3238,30.346,30.3238,30.3386,352100.0
2015-03-24 11:50:00,40.91,40.94,40.9,40.91,97100.0,30.3386,30.3609,30.3312,30.3386,97100.0
2015-03-24 12:00:00,40.92,40.97,40.91,40.95,201400.0,30.346,30.3831,30.3386,30.3683,201400.0
2015-03-24 12:10:00,40.95,40.98,40.94,40.98,135500.0,30.3683,30.3905,30.3609,30.3905,135500.0
2015-03-24 12:20:00,40.97,40.97,40.92,40.93,84400.0,30.3831,30.3831,30.346,30.3535,84400.0
2015-03-24 12:30:00,40.93,40.94,40.9,40.93,77400.0,30.3535,30.3609,30.3312,30.3535,77400.0
2015-03-24 12:40:00,40.93,40.95,40.91,40.92,110200.0,30.3535,30.3683,30.3386,30.346,110200.0
2015-03-24 12:50:00,40.92,40.93,40.9,40.91,42100.0,30.346,30.3535,30.3312,30.3386,42100.0
2015-03-24 13:00:00,40.91,40.96,40.9,40.95,64400.0,30.3386,30.3757,30.3312,30.3683,64400.0
2015-03-24 13:10:00,40.95,40.96,40.93,40.96,144400.0,30.3683,30.3757,30.3535,30.3757,144400.0
2015-03-24 13:20:00,40.96,40.96,40.92,40.94,133000.0,30.3757,30.3757,30.346,30.3609,133000.0
2015-03-24 13:30:00,40.94,40.95,40.92,40.93,112800.0,30.3609,30.3683,30.346,30.3535,112800.0
2015-03-24 13:40:00,40.94,40.96,40.93,40.95,138600.0,30.3609,30.3757,30.3535,30.3683,138600.0
2015-03-24 13:50:00,40.95,40.97,40.94,40.95,148600.0,30.3683,30.3831,30.3609,30.3683,148600.0
2015-03-24 14:00:00,40.95,40.96,40.91,40.95,70700.0,30.3683,30.3757,30.3386,30.3683,70700.0
2015-03-24 14:10:00,40.96,40.97,40.92,40.92,168800.0,30.3757,30.3831,30.346,30.346,168800.0
2015-03-24 14:20:00,40.92,40.95,40.91,40.93,162800.0,30.346,30.3683,30.3386,30.3535,162800.0
2015-03-24 14:30:00,40.93,40.95,40.9,40.94,239100.0,30.3535,30.3683,30.3312,30.3609,239100.0
2015-03-24 14:40:00,40.95,40.97,40.93,40.94,322800.0,30.3683,30.3831,30.3535,30.3609,322800.0
2015-03-24 14:50:00,40.94,40.96,40.93,40.96,154000.0,30.3609,30.3757,30.3535,30.3757,154000.0
2015-03-24 15:00:00,40.96,41.0,40.95,40.99,338100.0,30.3757,30.4054,30.3683,30.398,338100.0
2015-03-24 15:10:00,40.99,41.01,40.98,41.01,165600.0,30.398,30.4128,30.3905,30.4128,165600.0
2015-03-24 15:20:00,41.01,41.01,40.95,40.98,224100.0,30.4128,30.4128,30.3683,30.3905,224100.0
2015-03-24 15:30:00,40.98,41.03,40.97,41.03,256900.0,30.3905,30.4276,30.3831,30.4276,256900.0
2015-03-24 15:40:00,41.02,41.05,40.99,40.99,198300.0,30.4202,30.4424,30.398,30.398,198300.0
2015-03-24 15:50:00,41.0,41.03,40.99,41.01,661800.0,30.4054,30.4276,30.398,30.4128,661800.0
2015-03-25 09:30:00,40.94,40.94,40.81,40.82,560200.0,30.4145,30.4145,30.3179,30.3253,560200.0
2015-03-25 09:40:00,40.82,40.85,40.78,40.8,1374800.0,30.3253,30.3476,30.2956,30.3105,1374800.0
2015-03-25 09:50:00,40.79,40.84,40.78,40.82,274400.0,30.303,30.3402,30.2956,30.3253,274400.0
2015-03-25 10:00:00,40.81,40.86,40.8,40.84,103500.0,30.3179,30.355,30.3105,30.3402,103500.0
2015-03-25 10:10:00,40.83,40.85,40.8,40.84,174400.0,30.3327,30.3476,30.3105,30.3402,174400.0
2015-03-25 10:20:00,40.84,40.87,40.79,40.79,186500.0,30.3402,30.3625,30.303,30.303,186500.0
2015-03-25 10:30:00,40.79,40.79,40.69,40.7,254200.0,30.303,30.303,30.2287,30.2362,254200.0
2015-03-25 10:40:00,40.69,40.69,40.64,40.67,240100.0,30.2287,30.2287,30.1916,30.2139,240100.0
2015-03-25 10:50:00,40.67,40.71,40.66,40.67,211000.0,30.2139,30.2436,30.2065,30.2139,211000.0
2015-03-25 11:00:00,40.68,40.7,40.62,40.62,180500.0,30.2213,30.2362,30.1767,30.1767,180500.0
2015-03-25 11:10:00,40.63,40.63,40.56,40.61,119800.0,30.1842,30.1842,30.1322,30.1693,119800.0
2015-03-25 11:20:00,40.6,40.6,40.57,40.59,129500.0,30.1619,30.1619,30.1396,30.1545,129500.0
2015-03-25 11:30:00,40.59,40.6,40.48,40.48,216600.0,30.1545,30.1619,30.0727,30.0727,216600.0
2015-03-25 11:40:00,40.49,40.52,40.46,40.51,187300.0,30.0802,30.1024,30.0579,30.095,187300.0
2015-03-25 11:50:00,40.51,40.53,40.48,40.51,107700.0,30.095,30.1099,30.0727,30.095,107700.0
2015-03-25 12:00:00,40.52,40.52,40.48,40.48,234900.0,30.1024,30.1024,30.0727,30.0727,234900.0
2015-03-25 12:10:00,40.48,40.52,40.47,40.47,98000.0,30.0727,30.1024,30.0653,30.0653,98000.0
2015-03-25 12:20:00,40.48,40.49,40.44,40.48,251700.0,30.0727,30.0802,30.043,30.0727,251700.0
2015-03-25 12:30:00,40.47,40.47,40.42,40.46,102500.0,30.0653,30.0653,30.0282,30.0579,102500.0
2015-03-25 12:40:00,40.46,40.46,40.4,40.42,97900.0,30.0579,30.0579,30.0133,30.0282,97900.0
2015-03-25 12:50:00,40.41,40.47,40.39,40.47,82300.0,30.0207,30.0653,30.0059,30.0653,82300.0
2015-03-25 13:00:00,40.47,40.47,40.39,40.4,126500.0,30.0653,30.0653,30.0059,30.0133,126500.0
2015-03-25 13:10:00,40.39,40.4,40.32,40.37,169600.0,30.0059,30.0133,29.9539,29.991,169600.0
2015-03-25 13:20:00,40.37,40.43,40.35,40.42,191800.0,29.991,30.0356,29.9762,30.0282,191800.0
2015-03-25 13:30:00,40.41,40.43,40.38,40.43,806600.0,30.0207,30.0356,29.9984,30.0356,806600.0
2015-03-25 13:40:00,40.43,40.47,40.43,40.46,177400.0,30.0356,30.0653,30.0356,30.0579,177400.0
2015-03-25 13:50:00,40.47,40.47,40.39,40.39,1697200.0,30.0653,30.0653,30.0059,30.0059,1697200.0
2015-03-25 14:00:00,40.39,40.43,40.38,40.4,284500.0,30.0059,30.0356,29.9984,30.0133,284500.0
2015-03-25 14:10:00,40.41,40.42,40.39,40.41,475800.0,30.0207,30.0282,30.0059,30.0207,475800.0
2015-03-25 14:20:00,40.42,40.45,40.4,40.45,285400.0,30.0282,30.0504,30.0133,30.0504,285400.0
2015-03-25 14:30:00,40.44,40.46,40.39,40.42,158100.0,30.043,30.0579,30.0059,30.0282,158100.0
2015-03-25 14:40:00,40.41,40.42,40.38,40.41,134400.0,30.0207,30.0282,29.9984,30.0207,134400.0
2015-03-25 14:50:00,40.41,40.43,40.37,40.38,101800.0,30.0207,30.0356,29.991,29.9984,101800.0
2015-03-25 15:00:00,40.37,40.38,40.34,40.36,100800.0,29.991,29.9984,29.9687,29.9836,100800.0
2015-03-25 15:10:00,40.37,40.39,40.34,40.35,149800.0,29.991,30.0059,29.9687,29.9762,149800.0
2015-03-25 15:20:00,40.35,40.36,40.29,40.3,240400.0,29.9762,29.9836,29.9316,29.939,240400.0
2015-03-25 15:30:00,40.3,40.33,40.29,40.32,222200.0,29.939,29.9613,29.9316,29.9539,222200.0
2015-03-25 15:40:00,40.32,40.33,40.25,40.27,214300.0,29.9539,29.9613,29.9019,29.9167,214300.0
2015-03-25 15:50:00,40.26,40.27,40.22,40.23,647200.0,29.9093,29.9167,29.8796,29.887,647200.0
2015-03-26 09:30:00,40.18,40.18,40.04,40.07,1914000.0,29.8499,29.8499,29.7459,29.7681,1914000.0
2015-03-26 09:40:00,40.07,40.08,40.04,40.06,421800.0,29.7681,29.7756,29.7459,29.7607,421800.0
2015-03-26 09:50:00,40.06,40.08,39.95,39.95,641600.0,29.7607,29.7756,29.679,29.679,641600.0
2015-03-26 10:00:00,39.95,39.96,39.85,39.87,323500.0,29.679,29.6864,29.6047,29.6196,323500.0
2015-03-26 10:10:00,39.86,39.91,39.82,39.83,663100.0,29.6121,29.6493,29.5824,29.5898,663100.0
2015-03-26 10:20:00,39.83,39.89,39.81,39.87,577400.0,29.5898,29.6344,29.575,29.6196,577400.0
2015-03-26 10:30:00,39.88,39.94,39.86,39.9,588500.0,29.627,29.6716,29.6121,29.6418,588500.0
2015-03-26 10:40:00,39.89,39.95,39.89,39.94,989400.0,29.6344,29.679,29.6344,29.6716,989400.0
2015-03-26 10:50:00,39.93,39.97,39.91,39.97,141600.0,29.6641,29.6939,29.6493,29.6939,141600.0
2015-03-26 11:00:00,39.97,39.99,39.95,39.95,331100.0,29.6939,29.7087,29.679,29.679,331100.0
2015-03-26 11:10:00,39.95,39.96,39.92,39.94,167300.0,29.679,29.6864,29.6567,29.6716,167300.0
2015-03-26 11:20:00,39.93,40.0,39.93,39.99,137500.0,29.6641,29.7161,29.6641,29.7087,137500.0
2015-03-26 11:30:00,39.99,40.03,39.97,40.02,77400.0,29.7087,29.7384,29.6939,29.731,77400.0
2015-03-26 11:40:00,40.02,40.05,39.98,40.01,224200.0,29.731,29.7533,29.7013,29.7236,224200.0
2015-03-26 11:50:00,40.01,40.07,39.99,40.07,121900.0,29.7236,29.7681,29.7087,29.7681,121900.0
2015-03-26 12:00:00,40.07,40.08,40.02,40.03,280100.0,29.7681,29.7756,29.731,29.7384,280100.0
2015-03-26 12:10:00,40.03,40.06,40.02,40.05,354400.0,29.7384,29.7607,29.731,29.7533,354400.0
2015-03-26 12:20:00,40.04,40.05,40.01,40.02,77600.0,29.7459,29.7533,29.7236,29.731,77600.0
2015-03-26 12:30:00,40.02,40.04,40.01,40.04,95300.0,29.731,29.7459,29.7236,29.7459,95300.0
2015-03-26 12:40:00,40.04,40.05,39.99,40.05,137800.0,29.7459,29.7533,29.7087,29.7533,137800.0
2015-03-26 12:50:00,40.05,40.08,40.04,40.05,225100.0,29.7533,29.7756,29.7459,29.7533,225100.0
2015-03-26 13:00:00,40.06,40.06,40.02,40.05,145800.0,29.7607,29.7607,29.731,29.7533,145800.0
2015-03-26 13:10:00,40.05,40.06,39.98,40.0,242100.0,29.7533,29.7607,29.7013,29.7161,242100.0
2015-03-26 13:20:00,40.0,40.03,39.98,40.03,215400.0,29.7161,29.7384,29.7013,29.7384,215400.0
2015-03-26 13:30:00,40.02,40.04,40.0,40.02,371700.0,29.731,29.7459,29.7161,29.731,371700.0
2015-03-26 13:40:00,40.01,40.07,40.01,40.05,525400.0,29.7236,29.7681,29.7236,29.7533,525400.0
2015-03-26 13:50:00,40.05,40.06,40.02,40.03,119300.0,29.7533,29.7607,29.731,29.7384,119300.0
2015-03-26 14:00:00,40.04,40.05,39.99,40.0,120600.0,29.7459,29.7533,29.7087,29.7161,120600.0
2015-03-26 14:10:00,40.0,40.09,40.0,40.09,1074600.0,29.7161,29.783,29.7161,29.783,1074600.0
2015-03-26 14:20:00,40.09,40.11,40.03,40.04,211400.0,29.783,29.7979,29.7384,29.7459,211400.0
2015-03-26 14:30:00,40.04,40.09,40.04,40.09,133200.0,29.7459,29.783,29.7459,29.783,133200.0
2015-03-26 14:40:00,40.09,40.11,40.04,40.04,110500.0,29.783,29.7979,29.7459,29.7459,110500.0
2015-03-26 14:50:00,40.04,40.07,40.0,40.04,304900.0,29.7459,29.7681,29.7161,29.7459,304900.0
2015-03-26 15:00:00,40.03,40.09,40.02,40.08,147500.0,29.7384,29.783,29.731,29.7756,147500.0
2015-03-26 15:10:00,40.09,40.09,40.03,40.04,228500.0,29.783,29.783,29.7384,29.7459,228500.0
2015-03-26 15:20:00,40.04,40.08,40.04,40.06,445900.0,29.7459,29.7756,29.7459,29.7607,445900.0
2015-03-26 15:30:00,40.07,40.12,40.04,40.05,737500.0,29.7681,29.8053,29.7459,29.7533,737500.0
2015-03-26 15:40:00,40.05,40.06,40.0,40.04,501100.0,29.7533,29.7607,29.7161,29.7459,501100.0
2015-03-26 15:50:00,40.04,40.04,39.96,39.98,687800.0,29.7459,29.7459,29.6864,29.7013,687800.0
2015-03-27 09:30:00,40.08,40.09,40.02,40.03,818300.0,29.7756,29.783,29.731,29.7384,818300.0
2015-03-27 09:40:00,40.02,40.05,40.01,40.05,416000.0,29.731,29.7533,29.7236,29.7533,416000.0
2015-03-27 09:50:00,40.04,40.08,40.01,40.07,366000.0,29.7459,29.7756,29.7236,29.7681,366000.0
2015-03-27 10:00:00,40.07,40.12,40.06,40.11,446800.0,29.7681,29.8053,29.7607,29.7979,446800.0
2015-03-27 10:10:00,40.11,40.12,40.03,40.04,1211500.0,29.7979,29.8053,29.7384,29.7459,1211500.0
2015-03-27 10:20:00,40.05,40.05,40.01,40.03,318100.0,29.7533,29.7533,29.7236,29.7384,318100.0
2015-03-27 10:30:00,40.02,40.03,39.96,40.01,173700.0,29.731,29.7384,29.6864,29.7236,173700.0
2015-03-27 10:40:00,40.02,40.02,39.96,39.99,1270700.0,29.731,29.731,29.6864,29.7087,1270700.0
2015-03-27 10:50:00,39.99,40.04,39.98,40.03,116300.0,29.7087,29.7459,29.7013,29.7384,116300.0
2015-03-27 11:00:00,40.04,40.04,40.01,40.02,81400.0,29.7459,29.7459,29.7236,29.731,81400.0
2015-03-27 11:10:00,40.02,40.03,40.0,40.01,186000.0,29.731,29.7384,29.7161,29.7236,186000.0
2015-03-27 11:20:00,40.0,40.03,39.99,40.01,198100.0,29.7161,29.7384,29.7087,29.7236,198100.0
2015-03-27 11:30:00,40.01,40.03,40.0,40.02,93500.0,29.7236,29.7384,29.7161,29.731,93500.0
2015-03-27 11:40:00,40.02,40.04,40.0,40.03,51400.0,29.731,29.7459,29.7161,29.7384,51400.0
2015-03-27 11:50:00,40.03,40.04,40.0,40.04,672100.0,29.7384,29.7459,29.7161,29.7459,672100.0
2015-03-27 12:00:00,40.04,40.05,40.0,40.02,177700.0,29.7459,29.7533,29.7161,29.731,177700.0
2015-03-27 12:10:00,40.03,40.08,40.03,40.05,297500.0,29.7384,29.7756,29.7384,29.7533,297500.0
2015-03-27 12:20:00,40.05,40.08,40.03,40.04,94900.0,29.7533,29.7756,29.7384,29.7459,94900.0
2015-03-27 12:30:00,40.04,40.09,40.04,40.06,155600.0,29.7459,29.783,29.7459,29.7607,155600.0
2015-03-27 12:40:00,40.07,40.1,40.05,40.06,108500.0,29.7681,29.7904,29.7533,29.7607,108500.0
2015-03-27 12:50:00,40.06,40.09,40.06,40.09,331400.0,29.7607,29.783,29.7607,29.783,331400.0
2015-03-27 13:00:00,40.09,40.1,40.06,40.09,141200.0,29.783,29.7904,29.7607,29.783,141200.0
2015-03-27 13:10:00,40.08,40.1,40.06,40.08,116900.0,29.7756,29.7904,29.7607,29.7756,116900.0
2015-03-27 13:20:00,40.09,40.11,40.08,40.08,65400.0,29.783,29.7979,29.7756,29.7756,65400.0
2015-03-27 13:30:00,40.08,40.12,40.07,40.11,71800.0,29.7756,29.8053,29.7681,29.7979,71800.0
2015-03-27 13:40:00,40.11,40.12,40.08,40.09,106500.0,29.7979,29.8053,29.7756,29.783,106500.0
2015-03-27 13:50:00,40.09,40.16,40.09,40.16,197600.0,29.783,29.835,29.783,29.835,197600.0
2015-03-27 14:00:00,40.15,40.17,40.12,40.13,329700.0,29.8276,29.8424,29.8053,29.8127,329700.0
2015-03-27 14:10:00,40.13,40.14,40.09,40.09,91400.0,29.8127,29.8201,29.783,29.783,91400.0
2015-03-27 14:20:00,40.09,40.13,40.08,40.09,89000.0,29.783,29.8127,29.7756,29.783,89000.0
2015-03-27 14:30:00,40.09,40.1,40.02,40.02,160200.0,29.783,29.7904,29.731,29.731,160200.0
2015-03-27 14:40:00,40.02,40.05,40.02,40.05,70200.0,29.731,29.7533,29.731,29.7533,70200.0
2015-03-27 14:50:00,40.05,40.07,40.03,40.07,173700.0,29.7533,29.7681,29.7384,29.7681,173700.0
2015-03-27 15:00:00,40.07,40.08,40.05,40.07,257400.0,29.7681,29.7756,29.7533,29.7681,257400.0
2015-03-27 15:10:00,40.06,40.07,40.03,40.05,57400.0,29.7607,29.7681,29.7384,29.7533,57400.0
2015-03-27 15:20:00,40.05,40.07,40.04,40.06,118000.0,29.7533,29.7681,29.7459,29.7607,118000.0
2015-03-27 15:30:00,40.06,40.15,40.05,40.14,237000.0,29.7607,29.8276,29.7533,29.8201,237000.0
2015-03-27 15:40:00,40.14,40.15,40.11,40.12,671700.0,29.8201,29.8276,29.7979,29.8053,671700.0
2015-03-27 15:50:00,40.12,40.12,40.07,40.08,481100.0,29.8053,29.8053,29.7681,29.7756,481100.0
2015-03-30 09:30:00,40.46,40.71,40.46,40.7,775900.0,30.0579,30.2436,30.0579,30.2362,775900.0
2015-03-30 09:40:00,40.7,40.73,40.66,40.68,210000.0,30.2362,30.2585,30.2065,30.2213,210000.0
2015-03-30 09:50:00,40.69,40.69,40.62,40.65,116600.0,30.2287,30.2287,30.1767,30.199,116600.0
2015-03-30 10:00:00,40.64,40.66,40.62,40.65,364000.0,30.1916,30.2065,30.1767,30.199,364000.0
2015-03-30 10:10:00,40.65,40.68,40.64,40.68,362100.0,30.199,30.2213,30.1916,30.2213,362100.0
2015-03-30 10:20:00,40.68,40.68,40.65,40.67,107800.0,30.2213,30.2213,30.199,30.2139,107800.0
2015-03-30 10:30:00,40.68,40.72,40.67,40.71,261900.0,30.2213,30.251,30.2139,30.2436,261900.0
2015-03-30 10:40:00,40.71,40.74,40.69,40.74,96400.0,30.2436,30.2659,30.2287,30.2659,96400.0
2015-03-30 10:50:00,40.74,40.76,40.72,40.75,193900.0,30.2659,30.2807,30.251,30.2733,193900.0
2015-03-30 11:00:00,40.75,40.76,40.72,40.72,138400.0,30.2733,30.2807,30.251,30.251,138400.0
2015-03-30 11:10:00,40.73,40.78,40.71,40.76,76800.0,30.2585,30.2956,30.2436,30.2807,76800.0
2015-03-30 11:20:00,40.76,40.78,40.75,40.76,164200.0,30.2807,30.2956,30.2733,30.2807,164200.0
2015-03-30 11:30:00,40.76,40.76,40.73,40.75,63800.0,30.2807,30.2807,30.2585,30.2733,63800.0
2015-03-30 11:40:00,40.74,40.76,40.72,40.75,96000.0,30.2659,30.2807,30.251,30.2733,96000.0
2015-03-30 11:50:00,40.75,40.78,40.73,40.77,36400.0,30.2733,30.2956,30.2585,30.2882,36400.0
2015-03-30 12:00:00,40.77,40.8,40.76,40.77,110500.0,30.2882,30.3105,30.2807,30.2882,110500.0
2015-03-30 12:10:00,40.76,40.84,40.76,40.83,210400.0,30.2807,30.3402,30.2807,30.3327,210400.0
2015-03-30 12:20:00,40.82,40.84,40.81,40.84,105300.0,30.3253,30.3402,30.3179,30.3402,105300.0
2015-03-30 12:30:00,40.83,40.85,40.82,40.85,67900.0,30.3327,30.3476,30.3253,30.3476,67900.0
2015-03-30 12:40:00,40.85,40.87,40.84,40.86,163100.0,30.3476,30.3625,30.3402,30.355,163100.0
2015-03-30 12:50:00,40.86,40.89,40.85,40.88,96000.0,30.355,30.3773,30.3476,30.3699,96000.0
2015-03-30 13:00:00,40.88,40.91,40.86,40.9,145800.0,30.3699,30.3922,30.355,30.3848,145800.0
2015-03-30 13:10:00,40.9,40.91,40.87,40.88,210000.0,30.3848,30.3922,30.3625,30.3699,210000.0
2015-03-30 13:20:00,40.88,40.92,40.88,40.92,209600.0,30.3699,30.3996,30.3699,30.3996,209600.0
2015-03-30 13:30:00,40.91,40.92,40.9,40.91,143600.0,30.3922,30.3996,30.3848,30.3922,143600.0
2015-03-30 13:40:00,40.9,40.91,40.86,40.87,99400.0,30.3848,30.3922,30.355,30.3625,99400.0
2015-03-30 13:50:00,40.87,40.89,40.85,40.89,111200.0,30.3625,30.3773,30.3476,30.3773,111200.0
2015-03-30 14:00:00,40.89,40.96,40.89,40.95,131000.0,30.3773,30.4293,30.3773,30.4219,131000.0
2015-03-30 14:10:00,40.94,40.99,40.94,40.98,512100.0,30.4145,30.4516,30.4145,30.4442,512100.0
2015-03-30 14:20:00,40.99,41.0,40.95,40.95,175200.0,30.4516,30.459,30.4219,30.4219,175200.0
2015-03-30 14:30:00,40.96,40.97,40.93,40.95,142600.0,30.4293,30.4368,30.407,30.4219,142600.0
2015-03-30 14:40:00,40.95,40.97,40.94,40.97,144300.0,30.4219,30.4368,30.4145,30.4368,144300.0
2015-03-30 14:50:00,40.97,40.98,40.95,40.96,110400.0,30.4368,30.4442,30.4219,30.4293,110400.0
2015-03-30 15:00:00,40.97,41.0,40.96,41.0,101200.0,30.4368,30.459,30.4293,30.459,101200.0
2015-03-30 15:10:00,41.0,41.01,40.98,41.01,191400.0,30.459,30.4665,30.4442,30.4665,191400.0
2015-03-30 15:20:00,41.01,41.01,40.98,41.0,153000.0,30.4665,30.4665,30.4442,30.459,153000.0
2015-03-30 15:30:00,41.0,41.0,40.98,40.99,129400.0,30.459,30.459,30.4442,30.4516,129400.0
2015-03-30 15:40:00,40.99,41.01,40.98,40.98,287200.0,30.4516,30.4665,30.4442,30.4442,287200.0
2015-03-30 15:50:00,40.98,40.98,40.9,40.9,982900.0,30.4442,30.4442,30.3848,30.3848,982900.0
2015-03-31 09:30:00,40.71,40.72,40.63,40.69,585500.0,30.2436,30.251,30.1842,30.2287,585500.0
2015-03-31 09:40:00,40.69,40.7,40.61,40.65,291700.0,30.2287,30.2362,30.1693,30.199,291700.0
2015-03-31 09:50:00,40.65,40.66,40.6,40.65,137900.0,30.199,30.2065,30.1619,30.199,137900.0
2015-03-31 10:00:00,40.64,40.67,40.63,40.67,244100.0,30.1916,30.2139,30.1842,30.2139,244100.0
2015-03-31 10:10:00,40.67,40.74,40.65,40.72,231500.0,30.2139,30.2659,30.199,30.251,231500.0
2015-03-31 10:20:00,40.72,40.77,40.69,40.75,231000.0,30.251,30.2882,30.2287,30.2733,231000.0
2015-03-31 10:30:00,40.76,40.82,40.75,40.8,104100.0,30.2807,30.3253,30.2733,30.3105,104100.0
2015-03-31 10:40:00,40.82,40.93,40.8,40.86,54100.0,30.3253,30.407,30.3105,30.355,54100.0
2015-03-31 10:50:00,40.86,40.89,40.84,40.87,102200.0,30.355,30.3773,30.3402,30.3625,102200.0
2015-03-31 11:00:00,40.86,40.87,40.83,40.86,176400.0,30.355,30.3625,30.3327,30.355,176400.0
2015-03-31 11:10:00,40.86,40.89,40.84,40.85,274700.0,30.355,30.3773,30.3402,30.3476,274700.0
2015-03-31 11:20:00,40.85,40.86,40.79,40.8,260500.0,30.3476,30.355,30.303,30.3105,260500.0
2015-03-31 11:30:00,40.8,40.84,40.78,40.84,162600.0,30.3105,30.3402,30.2956,30.3402,162600.0
2015-03-31 11:40:00,40.84,40.86,40.83,40.86,149000.0,30.3402,30.355,30.3327,30.355,149000.0
2015-03-31 11:50:00,40.86,40.9,40.83,40.86,130400.0,30.355,30.3848,30.3327,30.355,130400.0
2015-03-31 12:00:00,40.86,40.87,40.81,40.81,224500.0,30.355,30.3625,30.3179,30.3179,224500.0
2015-03-31 12:10:00,40.81,40.84,40.79,40.82,92600.0,30.3179,30.3402,30.303,30.3253,92600.0
2015-03-31 12:20:00,40.82,40.84,40.81,40.82,60400.0,30.3253,30.3402,30.3179,30.3253,60400.0
2015-03-31 12:30:00,40.83,40.86,40.81,40.85,82300.0,30.3327,30.355,30.3179,30.3476,82300.0
2015-03-31 12:40:00,40.86,40.89,40.84,40.87,120000.0,30.355,30.3773,30.3402,30.3625,120000.0
2015-03-31 12:50:00,40.87,40.87,40.84,40.86,68200.0,30.3625,30.3625,30.3402,30.355,68200.0
2015-03-31 13:00:00,40.86,40.89,40.86,40.89,177600.0,30.355,30.3773,30.355,30.3773,177600.0
2015-03-31 13:10:00,40.88,40.89,40.85,40.89,164800.0,30.3699,30.3773,30.3476,30.3773,164800.0
2015-03-31 13:20:00,40.89,40.89,40.85,40.86,127800.0,30.3773,30.3773,30.3476,30.355,127800.0
2015-03-31 13:30:00,40.86,40.9,40.84,40.86,137500.0,30.355,30.3848,30.3402,30.355,137500.0
2015-03-31 13:40:00,40.87,40.89,40.83,40.83,126400.0,30.3625,30.3773,30.3327,30.3327,126400.0
2015-03-31 13:50:00,40.84,40.84,40.8,40.82,88400.0,30.3402,30.3402,30.3105,30.3253,88400.0
2015-03-31 14:00:00,40.83,40.84,40.82,40.83,72800.0,30.3327,30.3402,30.3253,30.3327,72800.0
2015-03-31 14:10:00,40.83,40.86,40.82,40.83,117300.0,30.3327,30.355,30.3253,30.3327,117300.0
2015-03-31 14:20:00,40.83,40.84,40.79,40.81,194600.0,30.3327,30.3402,30.303,30.3179,194600.0
2015-03-31 14:30:00,40.81,40.84,40.81,40.82,295300.0,30.3179,30.3402,30.3179,30.3253,295300.0
2015-03-31 14:40:00,40.83,40.85,40.8,40.84,173600.0,30.3327,30.3476,30.3105,30.3402,173600.0
2015-03-31 14:50:00,40.84,40.87,40.83,40.86,84300.0,30.3402,30.3625,30.3327,30.355,84300.0
2015-03-31 15:00:00,40.85,40.85,40.82,40.84,204400.0,30.3476,30.3476,30.3253,30.3402,204400.0
2015-03-31 15:10:00,40.84,40.85,40.77,40.8,134800.0,30.3402,30.3476,30.2882,30.3105,134800.0
2015-03-31 15:20:00,40.81,40.83,40.78,40.81,130200.0,30.3179,30.3327,30.2956,30.3179,130200.0
2015-03-31 15:30:00,40.81,40.87,40.81,40.87,288500.0,30.3179,30.3625,30.3179,30.3625,288500.0
2015-03-31 15:40:00,40.86,40.88,40.85,40.86,236400.0,30.355,30.3699,30.3476,30.355,236400.0
2015-03-31 15:50:00,40.86,40.88,40.82,40.84,409200.0,30.355,30.3699,30.3253,30.3402,409200.0
2015-04-01 09:30:00,41.29,41.36,41.23,41.24,1483000.0,30.6745,30.7265,30.6299,30.6373,1483000.0
2015-04-01 09:40:00,41.24,41.27,41.2,41.21,646000.0,30.6373,30.6596,30.6076,30.6151,646000.0
2015-04-01 09:50:00,41.21,41.25,41.2,41.23,835500.0,30.6151,30.6448,30.6076,30.6299,835500.0
2015-04-01 10:00:00,41.23,41.33,41.22,41.33,983400.0,30.6299,30.7042,30.6225,30.7042,983400.0
2015-04-01 10:10:00,41.32,41.35,41.29,41.34,344600.0,30.6968,30.7191,30.6745,30.7116,344600.0
2015-04-01 10:20:00,41.34,41.39,41.34,41.36,207200.0,30.7116,30.7488,30.7116,30.7265,207200.0
2015-04-01 10:30:00,41.36,41.39,41.36,41.38,342700.0,30.7265,30.7488,30.7265,30.7413,342700.0
2015-04-01 10:40:00,41.38,41.45,41.37,41.44,352900.0,30.7413,30.7934,30.7339,30.7859,352900.0
2015-04-01 10:50:00,41.44,41.47,41.4,41.41,245100.0,30.7859,30.8082,30.7562,30.7636,245100.0
2015-04-01 11:00:00,41.42,41.44,41.39,41.44,165400.0,30.7711,30.7859,30.7488,30.7859,165400.0
2015-04-01 11:10:00,41.43,41.48,41.42,41.48,150400.0,30.7785,30.8156,30.7711,30.8156,150400.0
2015-04-01 11:20:00,41.48,41.5,41.45,41.48,251900.0,30.8156,30.8305,30.7934,30.8156,251900.0
2015-04-01 11:30:00,41.48,41.5,41.44,41.48,204700.0,30.8156,30.8305,30.7859,30.8156,204700.0
2015-04-01 11:40:00,41.48,41.5,41.46,41.48,276100.0,30.8156,30.8305,30.8008,30.8156,276100.0
2015-04-01 11:50:00,41.48,41.52,41.47,41.49,374500.0,30.8156,30.8454,30.8082,30.8231,374500.0
2015-04-01 12:00:00,41.49,41.49,41.45,41.47,220100.0,30.8231,30.8231,30.7934,30.8082,220100.0
2015-04-01 12:10:00,41.47,41.48,41.43,41.46,178500.0,30.8082,30.8156,30.7785,30.8008,178500.0
2015-04-01 12:20:00,41.47,41.51,41.44,41.46,4472800.0,30.8082,30.8379,30.7859,30.8008,4472800.0
2015-04-01 12:30:00,41.47,41.47,41.42,41.45,279400.0,30.8082,30.8082,30.7711,30.7934,279400.0
2015-04-01 12:40:00,41.45,41.47,41.43,41.45,238900.0,30.7934,30.8082,30.7785,30.7934,238900.0
2015-04-01 12:50:00,41.45,41.47,41.43,41.44,218800.0,30.7934,30.8082,30.7785,30.7859,218800.0
2015-04-01 13:00:00,41.44,41.46,41.42,41.45,111300.0,30.7859,30.8008,30.7711,30.7934,111300.0
2015-04-01 13:10:00,41.45,41.46,41.44,41.45,135000.0,30.7934,30.8008,30.7859,30.7934,135000.0
2015-04-01 13:20:00,41.45,41.46,41.44,41.45,175800.0,30.7934,30.8008,30.7859,30.7934,175800.0
2015-04-01 13:30:00,41.45,41.45,41.42,41.43,103500.0,30.7934,30.7934,30.7711,30.7785,103500.0
2015-04-01 13:40:00,41.42,41.46,41.42,41.46,98700.0,30.7711,30.8008,30.7711,30.8008,98700.0
2015-04-01 13:50:00,41.46,41.47,41.41,41.41,229900.0,30.8008,30.8082,30.7636,30.7636,229900.0
2015-04-01 14:00:00,41.41,41.42,41.38,41.4,620700.0,30.7636,30.7711,30.7413,30.7562,620700.0
2015-04-01 14:10:00,41.4,41.41,41.35,41.36,1295900.0,30.7562,30.7636,30.7191,30.7265,1295900.0
2015-04-01 14:20:00,41.36,41.38,41.34,41.36,175800.0,30.7265,30.7413,30.7116,30.7265,175800.0
2015-04-01 14:30:00,41.37,41.37,41.33,41.36,116000.0,30.7339,30.7339,30.7042,30.7265,116000.0
2015-04-01 14:40:00,41.35,41.38,41.33,41.38,140200.0,30.7191,30.7413,30.7042,30.7413,140200.0
2015-04-01 14:50:00,41.37,41.38,41.35,41.36,112200.0,30.7339,30.7413,30.7191,30.7265,112200.0
2015-04-01 15:00:00,41.35,41.36,41.29,41.3,216400.0,30.7191,30.7265,30.6745,30.6819,216400.0
2015-04-01 15:10:00,41.3,41.32,41.29,41.3,213700.0,30.6819,30.6968,30.6745,30.6819,213700.0
2015-04-01 15:20:00,41.3,41.34,41.3,41.34,219700.0,30.6819,30.7116,30.6819,30.7116,219700.0
2015-04-01 15:30:00,41.33,41.41,41.33,41.38,472500.0,30.7042,30.7636,30.7042,30.7413,472500.0
2015-04-01 15:40:00,41.38,41.41,41.35,41.41,479100.0,30.7413,30.7636,30.7191,30.7636,479100.0
2015-04-01 15:50:00,41.41,41.44,41.4,41.42,1040900.0,30.7636,30.7859,30.7562,30.7711,1040900.0
2015-04-02 09:30:00,41.75,41.85,41.7,41.84,648500.0,31.0162,31.0905,30.9791,31.0831,648500.0
2015-04-02 09:40:00,41.84,41.94,41.83,41.94,481000.0,31.0831,31.1574,31.0757,31.1574,481000.0
2015-04-02 09:50:00,41.94,41.99,41.92,41.95,253400.0,31.1574,31.1945,31.1425,31.1648,253400.0
2015-04-02 10:00:00,41.95,41.98,41.91,41.92,176700.0,31.1648,31.1871,31.1351,31.1425,176700.0
2015-04-02 10:10:00,41.93,41.93,41.88,41.9,163900.0,31.1499,31.1499,31.1128,31.1277,163900.0
2015-04-02 10:20:00,41.91,41.93,41.88,41.89,160300.0,31.1351,31.1499,31.1128,31.1202,160300.0
2015-04-02 10:30:00,41.89,41.9,41.86,41.87,135000.0,31.1202,31.1277,31.0979,31.1054,135000.0
2015-04-02 10:40:00,41.87,41.9,41.85,41.87,123900.0,31.1054,31.1277,31.0905,31.1054,123900.0
2015-04-02 10:50:00,41.88,41.93,41.86,41.93,137000.0,31.1128,31.1499,31.0979,31.1499,137000.0
2015-04-02 11:00:00,41.93,41.97,41.91,41.97,101800.0,31.1499,31.1797,31.1351,31.1797,101800.0
2015-04-02 11:10:00,41.96,41.97,41.94,41.96,92300.0,31.1722,31.1797,31.1574,31.1722,92300.0
2015-04-02 11:20:00,41.96,41.97,41.89,41.9,140800.0,31.1722,31.1797,31.1202,31.1277,140800.0
2015-04-02 11:30:00,41.9,41.95,41.89,41.95,168000.0,31.1277,31.1648,31.1202,31.1648,168000.0
2015-04-02 11:40:00,41.95,41.98,41.94,41.98,282300.0,31.1648,31.1871,31.1574,31.1871,282300.0
2015-04-02 11:50:00,41.97,41.98,41.93,41.96,97500.0,31.1797,31.1871,31.1499,31.1722,97500.0
2015-04-02 12:00:00,41.95,41.97,41.93,41.96,188900.0,31.1648,31.1797,31.1499,31.1722,188900.0
2015-04-02 12:10:00,41.96,41.99,41.95,41.97,128200.0,31.1722,31.1945,31.1648,31.1797,128200.0
2015-04-02 12:20:00,41.97,42.0,41.96,41.98,76300.0,31.1797,31.2019,31.1722,31.1871,76300.0
2015-04-02 12:30:00,41.99,42.02,41.98,42.02,147200.0,31.1945,31.2168,31.1871,31.2168,147200.0
2015-04-02 12:40:00,42.02,42.04,42.0,42.02,98400.0,31.2168,31.2317,31.2019,31.2168,98400.0
2015-04-02 12:50:00,42.02,42.03,42.0,42.02,226600.0,31.2168,31.2242,31.2019,31.2168,226600.0
2015-04-02 13:00:00,42.02,42.04,42.01,42.03,97800.0,31.2168,31.2317,31.2094,31.2242,97800.0
2015-04-02 13:10:00,42.02,42.1,42.02,42.07,266700.0,31.2168,31.2762,31.2168,31.254,266700.0
2015-04-02 13:20:00,42.08,42.09,42.04,42.05,95300.0,31.2614,31.2688,31.2317,31.2391,95300.0
2015-04-02 13:30:00,42.05,42.05,42.01,42.05,155100.0,31.2391,31.2391,31.2094,31.2391,155100.0
2015-04-02 13:40:00,42.05,42.06,42.02,42.05,220800.0,31.2391,31.2465,31.2168,31.2391,220800.0
2015-04-02 13:50:00,42.06,42.1,42.05,42.08,113000.0,31.2465,31.2762,31.2391,31.2614,113000.0
2015-04-02 14:00:00,42.07,42.09,42.06,42.09,75500.0,31.254,31.2688,31.2465,31.2688,75500.0
2015-04-02 14:10:00,42.08,42.13,42.07,42.13,282700.0,31.2614,31.2985,31.254,31.2985,282700.0
2015-04-02 14:20:00,42.13,42.13,42.08,42.1,234800.0,31.2985,31.2985,31.2614,31.2762,234800.0
2015-04-02 14:30:00,42.1,42.1,42.07,42.07,172800.0,31.2762,31.2762,31.254,31.254,172800.0
2015-04-02 14:40:00,42.07,42.08,42.04,42.06,56800.0,31.254,31.2614,31.2317,31.2465,56800.0
2015-04-02 14:50:00,42.05,42.08,42.05,42.06,195600.0,31.2391,31.2614,31.2391,31.2465,195600.0
2015-04-02 15:00:00,42.07,42.09,42.06,42.06,232200.0,31.254,31.2688,31.2465,31.2465,232200.0
2015-04-02 15:10:00,42.06,42.08,42.04,42.06,338100.0,31.2465,31.2614,31.2317,31.2465,338100.0
2015-04-02 15:20:00,42.05,42.1,42.05,42.1,114000.0,31.2391,31.2762,31.2391,31.2762,114000.0
2015-04-02 15:30:00,42.1,42.14,42.09,42.14,174700.0,31.2762,31.306,31.2688,31.306,174700.0
2015-04-02 15:40:00,42.13,42.14,42.1,42.12,258700.0,31.2985,31.306,31.2762,31.2911,258700.0
2015-04-02 15:50:00,42.12,42.12,42.05,42.05,575600.0,31.2911,31.2911,31.2391,31.2391,575600.0
2015-04-06 09:30:00,42.44,42.6,42.39,42.57,721900.0,31.5288,31.6477,31.4917,31.6254,721900.0
2015-04-06 09:40:00,42.57,42.68,42.56,42.67,384300.0,31.6254,31.7071,31.618,31.6997,384300.0
2015-04-06 09:50:00,42.66,42.68,42.63,42.67,167000.0,31.6923,31.7071,31.67,31.6997,167000.0
2015-04-06 10:00:00,42.68,42.73,42.64,42.69,321700.0,31.7071,31.7443,31.6774,31.7146,321700.0
2015-04-06 10:10:00,42.69,42.69,42.64,42.65,329000.0,31.7146,31.7146,31.6774,31.6848,329000.0
2015-04-06 10:20:00,42.66,42.7,42.63,42.65,364200.0,31.6923,31.722,31.67,31.6848,364200.0
2015-04-06 10:30:00,42.65,42.72,42.65,42.69,378000.0,31.6848,31.7368,31.6848,31.7146,378000.0
2015-04-06 10:40:00,42.69,42.71,42.64,42.65,159800.0,31.7146,31.7294,31.6774,31.6848,159800.0
2015-04-06 10:50:00,42.65,42.7,42.62,42.69,190200.0,31.6848,31.722,31.6625,31.7146,190200.0
2015-04-06 11:00:00,42.69,42.72,42.68,42.7,212500.0,31.7146,31.7368,31.7071,31.722,212500.0
2015-04-06 11:10:00,42.7,42.7,42.67,42.68,244600.0,31.722,31.722,31.6997,31.7071,244600.0
2015-04-06 11:20:00,42.68,42.7,42.66,42.7,365900.0,31.7071,31.722,31.6923,31.722,365900.0
2015-04-06 11:30:00,42.69,42.72,42.68,42.72,129400.0,31.7146,31.7368,31.7071,31.7368,129400.0
2015-04-06 11:40:00,42.72,42.75,42.71,42.73,146800.0,31.7368,31.7591,31.7294,31.7443,146800.0
2015-04-06 11:50:00,42.72,42.74,42.71,42.74,84000.0,31.7368,31.7517,31.7294,31.7517,84000.0
2015-04-06 12:00:00,42.74,42.75,42.72,42.75,106000.0,31.7517,31.7591,31.7368,31.7591,106000.0
2015-04-06 12:10:00,42.75,42.77,42.74,42.76,393900.0,31.7591,31.774,31.7517,31.7666,393900.0
2015-04-06 12:20:00,42.76,42.81,42.76,42.79,233900.0,31.7666,31.8037,31.7666,31.7888,233900.0
2015-04-06 12:30:00,42.78,42.79,42.76,42.77,188900.0,31.7814,31.7888,31.7666,31.774,188900.0
2015-04-06 12:40:00,42.77,42.8,42.77,42.79,139600.0,31.774,31.7963,31.774,31.7888,139600.0
2015-04-06 12:50:00,42.79,42.81,42.78,42.79,76500.0,31.7888,31.8037,31.7814,31.7888,76500.0
2015-04-06 13:00:00,42.8,42.82,42.79,42.82,126600.0,31.7963,31.8111,31.7888,31.8111,126600.0
2015-04-06 13:10:00,42.82,42.82,42.78,42.8,174600.0,31.8111,31.8111,31.7814,31.7963,174600.0
2015-04-06 13:20:00,42.81,42.81,42.79,42.81,110200.0,31.8037,31.8037,31.7888,31.8037,110200.0
2015-04-06 13:30:00,42.81,42.82,42.76,42.77,131600.0,31.8037,31.8111,31.7666,31.774,131600.0
2015-04-06 13:40:00,42.77,42.77,42.75,42.76,141400.0,31.774,31.774,31.7591,31.7666,141400.0
2015-04-06 13:50:00,42.77,42.77,42.75,42.76,91800.0,31.774,31.774,31.7591,31.7666,91800.0
2015-04-06 14:00:00,42.76,42.76,42.71,42.72,118400.0,31.7666,31.7666,31.7294,31.7368,118400.0
2015-04-06 14:10:00,42.71,42.73,42.68,42.73,341300.0,31.7294,31.7443,31.7071,31.7443,341300.0
2015-04-06 14:20:00,42.72,42.73,42.69,42.7,126400.0,31.7368,31.7443,31.7146,31.722,126400.0
2015-04-06 14:30:00,42.7,42.73,42.69,42.73,174200.0,31.722,31.7443,31.7146,31.7443,174200.0
2015-04-06 14:40:00,42.73,42.73,42.72,42.72,134600.0,31.7443,31.7443,31.7368,31.7368,134600.0
2015-04-06 14:50:00,42.72,42.73,42.7,42.71,126100.0,31.7368,31.7443,31.722,31.7294,126100.0
2015-04-06 15:00:00,42.71,42.72,42.6,42.6,297200.0,31.7294,31.7368,31.6477,31.6477,297200.0
2015-04-06 15:10:00,42.61,42.63,42.57,42.58,312700.0,31.6551,31.67,31.6254,31.6328,312700.0
2015-04-06 15:20:00,42.57,42.6,42.56,42.57,175500.0,31.6254,31.6477,31.618,31.6254,175500.0
2015-04-06 15:30:00,42.57,42.61,42.56,42.57,240600.0,31.6254,31.6551,31.618,31.6254,240600.0
2015-04-06 15:40:00,42.57,42.61,42.56,42.58,213100.0,31.6254,31.6551,31.618,31.6328,213100.0
2015-04-06 15:50:00,42.58,42.63,42.56,42.57,927300.0,31.6328,31.67,31.618,31.6254,927300.0
2015-04-07 09:30:00,42.62,42.62,42.5,42.52,575600.0,31.6625,31.6625,31.5734,31.5883,575600.0
2015-04-07 09:40:00,42.52,42.61,42.52,42.57,439500.0,31.5883,31.6551,31.5883,31.6254,439500.0
2015-04-07 09:50:00,42.57,42.6,42.55,42.55,292500.0,31.6254,31.6477,31.6105,31.6105,292500.0
2015-04-07 10:00:00,42.54,42.56,42.48,42.5,192500.0,31.6031,31.618,31.5585,31.5734,192500.0
2015-04-07 10:10:00,42.49,42.67,42.49,42.66,693500.0,31.566,31.6997,31.566,31.6923,693500.0
2015-04-07 10:20:00,42.66,42.69,42.64,42.65,363200.0,31.6923,31.7146,31.6774,31.6848,363200.0
2015-04-07 10:30:00,42.65,42.7,42.64,42.67,300900.0,31.6848,31.722,31.6774,31.6997,300900.0
2015-04-07 10:40:00,42.66,42.69,42.64,42.64,162200.0,31.6923,31.7146,31.6774,31.6774,162200.0
2015-04-07 10:50:00,42.65,42.69,42.65,42.65,132800.0,31.6848,31.7146,31.6848,31.6848,132800.0
2015-04-07 11:00:00,42.66,42.68,42.63,42.64,129700.0,31.6923,31.7071,31.67,31.6774,129700.0
2015-04-07 11:10:00,42.64,42.64,42.57,42.57,95800.0,31.6774,31.6774,31.6254,31.6254,95800.0
2015-04-07 11:20:00,42.57,42.6,42.57,42.58,123400.0,31.6254,31.6477,31.6254,31.6328,123400.0
2015-04-07 11:30:00,42.59,42.63,42.58,42.6,219000.0,31.6403,31.67,31.6328,31.6477,219000.0
2015-04-07 11:40:00,42.59,42.61,42.58,42.59,132800.0,31.6403,31.6551,31.6328,31.6403,132800.0
2015-04-07 11:50:00,42.59,42.64,42.59,42.63,101100.0,31.6403,31.6774,31.6403,31.67,101100.0
2015-04-07 12:00:00,42.63,42.66,42.63,42.65,53100.0,31.67,31.6923,31.67,31.6848,53100.0
2015-04-07 12:10:00,42.66,42.66,42.63,42.64,158600.0,31.6923,31.6923,31.67,31.6774,158600.0
2015-04-07 12:20:00,42.63,42.67,42.63,42.66,87100.0,31.67,31.6997,31.67,31.6923,87100.0
2015-04-07 12:30:00,42.66,42.68,42.65,42.67,119300.0,31.6923,31.7071,31.6848,31.6997,119300.0
2015-04-07 12:40:00,42.67,42.68,42.62,42.63,93400.0,31.6997,31.7071,31.6625,31.67,93400.0
2015-04-07 12:50:00,42.62,42.67,42.62,42.66,62800.0,31.6625,31.6997,31.6625,31.6923,62800.0
2015-04-07 13:00:00,42.67,42.69,42.66,42.67,116600.0,31.6997,31.7146,31.6923,31.6997,116600.0
2015-04-07 13:10:00,42.67,42.68,42.65,42.67,75700.0,31.6997,31.7071,31.6848,31.6997,75700.0
2015-04-07 13:20:00,42.67,42.68,42.64,42.65,122600.0,31.6997,31.7071,31.6774,31.6848,122600.0
2015-04-07 13:30:00,42.64,42.66,42.64,42.65,96800.0,31.6774,31.6923,31.6774,31.6848,96800.0
2015-04-07 13:40:00,42.65,42.66,42.62,42.64,116000.0,31.6848,31.6923,31.6625,31.6774,116000.0
2015-04-07 13:50:00,42.64,42.64,42.59,42.62,192400.0,31.6774,31.6774,31.6403,31.6625,192400.0
2015-04-07 14:00:00,42.62,42.64,42.59,42.59,148900.0,31.6625,31.6774,31.6403,31.6403,148900.0
2015-04-07 14:10:00,42.59,42.6,42.55,42.56,270800.0,31.6403,31.6477,31.6105,31.618,270800.0
2015-04-07 14:20:00,42.57,42.57,42.54,42.57,178300.0,31.6254,31.6254,31.6031,31.6254,178300.0
2015-04-07 14:30:00,42.56,42.58,42.56,42.57,59600.0,31.618,31.6328,31.618,31.6254,59600.0
2015-04-07 14:40:00,42.58,42.59,42.56,42.56,107800.0,31.6328,31.6403,31.618,31.618,107800.0
2015-04-07 14:50:00,42.56,42.57,42.53,42.54,294200.0,31.618,31.6254,31.5957,31.6031,294200.0
2015-04-07 15:00:00,42.55,42.57,42.54,42.55,72500.0,31.6105,31.6254,31.6031,31.6105,72500.0
2015-04-07 15:10:00,42.55,42.57,42.53,42.57,111700.0,31.6105,31.6254,31.5957,31.6254,111700.0
2015-04-07 15:20:00,42.57,42.57,42.52,42.55,87800.0,31.6254,31.6254,31.5883,31.6105,87800.0
2015-04-07 15:30:00,42.55,42.56,42.51,42.52,132800.0,31.6105,31.618,31.5808,31.5883,132800.0
2015-04-07 15:40:00,42.52,42.54,42.49,42.52,171500.0,31.5883,31.6031,31.566,31.5883,171500.0
2015-04-07 15:50:00,42.52,42.52,42.46,42.47,437800.0,31.5883,31.5883,31.5437,31.5511,437800.0
2015-04-08 09:30:00,43.45,43.5,43.35,43.4,939100.0,32.2792,32.3163,32.2049,32.242,939100.0
2015-04-08 09:40:00,43.4,43.53,43.4,43.53,773500.0,32.242,32.3386,32.242,32.3386,773500.0
2015-04-08 09:50:00,43.53,43.56,43.49,43.51,346400.0,32.3386,32.3609,32.3089,32.3237,346400.0
2015-04-08 10:00:00,43.51,43.54,43.43,43.43,290300.0,32.3237,32.346,32.2643,32.2643,290300.0
2015-04-08 10:10:00,43.43,43.43,43.35,43.36,337000.0,32.2643,32.2643,32.2049,32.2123,337000.0
2015-04-08 10:20:00,43.36,43.37,43.33,43.35,438800.0,32.2123,32.2197,32.19,32.2049,438800.0
2015-04-08 10:30:00,43.34,43.36,43.3,43.3,448200.0,32.1974,32.2123,32.1677,32.1677,448200.0
2015-04-08 10:40:00,43.3,43.31,43.19,43.21,618200.0,32.1677,32.1752,32.086,32.1009,618200.0
2015-04-08 10:50:00,43.22,43.28,43.2,43.26,244800.0,32.1083,32.1529,32.0934,32.138,244800.0
2015-04-08 11:00:00,43.26,43.29,43.23,43.29,179800.0,32.138,32.1603,32.1157,32.1603,179800.0
2015-04-08 11:10:00,43.29,43.38,43.29,43.36,407900.0,32.1603,32.2272,32.1603,32.2123,407900.0
2015-04-08 11:20:00,43.36,43.38,43.33,43.35,222300.0,32.2123,32.2272,32.19,32.2049,222300.0
2015-04-08 11:30:00,43.35,43.41,43.34,43.39,257600.0,32.2049,32.2494,32.1974,32.2346,257600.0
2015-04-08 11:40:00,43.38,43.48,43.36,43.48,324000.0,32.2272,32.3014,32.2123,32.3014,324000.0
2015-04-08 11:50:00,43.48,43.48,43.37,43.38,167500.0,32.3014,32.3014,32.2197,32.2272,167500.0
2015-04-08 12:00:00,43.39,43.45,43.38,43.44,122300.0,32.2346,32.2792,32.2272,32.2717,122300.0
2015-04-08 12:10:00,43.45,43.47,43.43,43.44,221500.0,32.2792,32.294,32.2643,32.2717,221500.0
2015-04-08 12:20:00,43.43,43.44,43.34,43.34,174200.0,32.2643,32.2717,32.1974,32.1974,174200.0
2015-04-08 12:30:00,43.34,43.39,43.34,43.38,108600.0,32.1974,32.2346,32.1974,32.2272,108600.0
2015-04-08 12:40:00,43.39,43.39,43.37,43.37,96000.0,32.2346,32.2346,32.2197,32.2197,96000.0
2015-04-08 12:50:00,43.37,43.39,43.34,43.37,155000.0,32.2197,32.2346,32.1974,32.2197,155000.0
2015-04-08 13:00:00,43.37,43.39,43.36,43.39,102200.0,32.2197,32.2346,32.2123,32.2346,102200.0
2015-04-08 13:10:00,43.39,43.4,43.34,43.35,251700.0,32.2346,32.242,32.1974,32.2049,251700.0
2015-04-08 13:20:00,43.36,43.4,43.34,43.38,136600.0,32.2123,32.242,32.1974,32.2272,136600.0
2015-04-08 13:30:00,43.38,43.41,43.37,43.4,104700.0,32.2272,32.2494,32.2197,32.242,104700.0
2015-04-08 13:40:00,43.4,43.43,43.38,43.42,109300.0,32.242,32.2643,32.2272,32.2569,109300.0
2015-04-08 13:50:00,43.42,43.46,43.41,43.44,117000.0,32.2569,32.2866,32.2494,32.2717,117000.0
2015-04-08 14:00:00,43.43,43.47,43.19,43.2,572900.0,32.2643,32.294,32.086,32.0934,572900.0
2015-04-08 14:10:00,43.2,43.44,43.16,43.41,387800.0,32.0934,32.2717,32.0637,32.2494,387800.0
2015-04-08 14:20:00,43.41,43.48,43.34,43.35,256300.0,32.2494,32.3014,32.1974,32.2049,256300.0
2015-04-08 14:30:00,43.36,43.36,43.3,43.32,226400.0,32.2123,32.2123,32.1677,32.1826,226400.0
2015-04-08 14:40:00,43.32,43.36,43.29,43.36,146500.0,32.1826,32.2123,32.1603,32.2123,146500.0
2015-04-08 14:50:00,43.35,43.36,43.28,43.3,171800.0,32.2049,32.2123,32.1529,32.1677,171800.0
2015-04-08 15:00:00,43.3,43.35,43.29,43.31,98800.0,32.1677,32.2049,32.1603,32.1752,98800.0
2015-04-08 15:10:00,43.31,43.33,43.25,43.28,194100.0,32.1752,32.19,32.1306,32.1529,194100.0
2015-04-08 15:20:00,43.28,43.34,43.27,43.31,210400.0,32.1529,32.1974,32.1454,32.1752,210400.0
2015-04-08 15:30:00,43.31,43.35,43.3,43.34,163100.0,32.1752,32.2049,32.1677,32.1974,163100.0
2015-04-08 15:40:00,43.35,43.37,43.3,43.31,410400.0,32.2049,32.2197,32.1677,32.1752,410400.0
2015-04-08 15:50:00,43.3,43.36,43.29,43.34,848200.0,32.1677,32.2123,32.1603,32.1974,848200.0
2015-04-09 09:30:00,43.72,43.85,43.72,43.84,562300.0,32.4797,32.5763,32.4797,32.5689,562300.0
2015-04-09 09:40:00,43.84,43.86,43.81,43.85,308000.0,32.5689,32.5837,32.5466,32.5763,308000.0
2015-04-09 09:50:00,43.84,43.85,43.76,43.82,311400.0,32.5689,32.5763,32.5095,32.554,311400.0
2015-04-09 10:00:00,43.83,43.85,43.77,43.78,262800.0,32.5615,32.5763,32.5169,32.5243,262800.0
2015-04-09 10:10:00,43.78,43.78,43.71,43.72,257800.0,32.5243,32.5243,32.4723,32.4797,257800.0
2015-04-09 10:20:00,43.72,43.78,43.69,43.76,249700.0,32.4797,32.5243,32.4575,32.5095,249700.0
2015-04-09 10:30:00,43.77,43.77,43.67,43.69,264400.0,32.5169,32.5169,32.4426,32.4575,264400.0
2015-04-09 10:40:00,43.7,43.7,43.62,43.65,219300.0,32.4649,32.4649,32.4055,32.4277,219300.0
2015-04-09 10:50:00,43.64,43.68,43.6,43.68,177500.0,32.4203,32.45,32.3906,32.45,177500.0
2015-04-09 11:00:00,43.67,43.7,43.65,43.66,154400.0,32.4426,32.4649,32.4277,32.4352,154400.0
2015-04-09 11:10:00,43.66,43.66,43.59,43.61,217200.0,32.4352,32.4352,32.3832,32.398,217200.0
2015-04-09 11:20:00,43.61,43.7,43.59,43.7,186700.0,32.398,32.4649,32.3832,32.4649,186700.0
2015-04-09 11:30:00,43.69,43.73,43.68,43.73,187100.0,32.4575,32.4872,32.45,32.4872,187100.0
2015-04-09 11:40:00,43.73,43.78,43.73,43.75,108000.0,32.4872,32.5243,32.4872,32.502,108000.0
2015-04-09 11:50:00,43.75,43.8,43.75,43.8,137300.0,32.502,32.5392,32.502,32.5392,137300.0
2015-04-09 12:00:00,43.8,43.83,43.79,43.82,130000.0,32.5392,32.5615,32.5317,32.554,130000.0
2015-04-09 12:10:00,43.82,43.84,43.8,43.82,185600.0,32.554,32.5689,32.5392,32.554,185600.0
2015-04-09 12:20:00,43.82,43.88,43.82,43.84,227900.0,32.554,32.5986,32.554,32.5689,227900.0
2015-04-09 12:30:00,43.84,43.85,43.78,43.79,315000.0,32.5689,32.5763,32.5243,32.5317,315000.0
2015-04-09 12:40:00,43.78,43.8,43.74,43.78,146200.0,32.5243,32.5392,32.4946,32.5243,146200.0
2015-04-09 12:50:00,43.78,43.83,43.77,43.82,142400.0,32.5243,32.5615,32.5169,32.554,142400.0
2015-04-09 13:00:00,43.82,43.84,43.74,43.75,243700.0,32.554,32.5689,32.4946,32.502,243700.0
2015-04-09 13:10:00,43.75,43.78,43.75,43.78,133200.0,32.502,32.5243,32.502,32.5243,133200.0
2015-04-09 13:20:00,43.78,43.83,43.78,43.83,224200.0,32.5243,32.5615,32.5243,32.5615,224200.0
2015-04-09 13:30:00,43.83,43.86,43.8,43.84,260600.0,32.5615,32.5837,32.5392,32.5689,260600.0
2015-04-09 13:40:00,43.83,43.86,43.81,43.86,140100.0,32.5615,32.5837,32.5466,32.5837,140100.0
2015-04-09 13:50:00,43.86,43.87,43.83,43.83,166200.0,32.5837,32.5912,32.5615,32.5615,166200.0
2015-04-09 14:00:00,43.83,43.84,43.81,43.83,243000.0,32.5615,32.5689,32.5466,32.5615,243000.0
2015-04-09 14:10:00,43.83,43.88,43.82,43.88,142100.0,32.5615,32.5986,32.554,32.5986,142100.0
2015-04-09 14:20:00,43.88,43.88,43.81,43.83,233000.0,32.5986,32.5986,32.5466,32.5615,233000.0
2015-04-09 14:30:00,43.83,43.87,43.8,43.87,111900.0,32.5615,32.5912,32.5392,32.5912,111900.0
2015-04-09 14:40:00,43.87,43.88,43.82,43.82,159300.0,32.5912,32.5986,32.554,32.554,159300.0
2015-04-09 14:50:00,43.83,43.89,43.82,43.89,141300.0,32.5615,32.606,32.554,32.606,141300.0
2015-04-09 15:00:00,43.89,43.93,43.87,43.87,162600.0,32.606,32.6358,32.5912,32.5912,162600.0
2015-04-09 15:10:00,43.87,43.96,43.87,43.94,255600.0,32.5912,32.658,32.5912,32.6432,255600.0
2015-04-09 15:20:00,43.94,43.94,43.85,43.89,2094600.0,32.6432,32.6432,32.5763,32.606,2094600.0
2015-04-09 15:30:00,43.88,43.9,43.83,43.85,277900.0,32.5986,32.6135,32.5615,32.5763,277900.0
2015-04-09 15:40:00,43.86,43.87,43.84,43.86,372000.0,32.5837,32.5912,32.5689,32.5837,372000.0
2015-04-09 15:50:00,43.85,43.91,43.84,43.89,1453500.0,32.5763,32.6209,32.5689,32.606,1453500.0
2015-04-10 09:30:00,43.66,43.7,43.54,43.65,742300.0,32.4352,32.4649,32.346,32.4277,742300.0
2015-04-10 09:40:00,43.65,43.65,43.59,43.62,580300.0,32.4277,32.4277,32.3832,32.4055,580300.0
2015-04-10 09:50:00,43.62,43.66,43.61,43.61,392700.0,32.4055,32.4352,32.398,32.398,392700.0
2015-04-10 10:00:00,43.61,43.64,43.61,43.64,464100.0,32.398,32.4203,32.398,32.4203,464100.0
2015-04-10 10:10:00,43.64,43.64,43.56,43.57,1284200.0,32.4203,32.4203,32.3609,32.3683,1284200.0
2015-04-10 10:20:00,43.57,43.6,43.56,43.6,375200.0,32.3683,32.3906,32.3609,32.3906,375200.0
2015-04-10 10:30:00,43.6,43.64,43.59,43.62,832800.0,32.3906,32.4203,32.3832,32.4055,832800.0
2015-04-10 10:40:00,43.62,43.63,43.56,43.58,477200.0,32.4055,32.4129,32.3609,32.3757,477200.0
2015-04-10 10:50:00,43.58,43.6,43.55,43.59,286300.0,32.3757,32.3906,32.3534,32.3832,286300.0
2015-04-10 11:00:00,43.58,43.6,43.57,43.59,161100.0,32.3757,32.3906,32.3683,32.3832,161100.0
2015-04-10 11:10:00,43.59,43.63,43.57,43.62,274900.0,32.3832,32.4129,32.3683,32.4055,274900.0
2015-04-10 11:20:00,43.62,43.67,43.62,43.65,1398000.0,32.4055,32.4426,32.4055,32.4277,1398000.0
2015-04-10 11:30:00,43.65,43.67,43.64,43.66,595100.0,32.4277,32.4426,32.4203,32.4352,595100.0
2015-04-10 11:40:00,43.67,43.68,43.63,43.63,1263900.0,32.4426,32.45,32.4129,32.4129,1263900.0
2015-04-10 11:50:00,43.63,43.66,43.61,43.66,167400.0,32.4129,32.4352,32.398,32.4352,167400.0
2015-04-10 12:00:00,43.66,43.66,43.64,43.65,483100.0,32.4352,32.4352,32.4203,32.4277,483100.0
2015-04-10 12:10:00,43.66,43.7,43.65,43.65,984900.0,32.4352,32.4649,32.4277,32.4277,984900.0
2015-04-10 12:20:00,43.65,43.67,43.64,43.66,379800.0,32.4277,32.4426,32.4203,32.4352,379800.0
2015-04-10 12:30:00,43.66,43.7,43.65,43.69,340600.0,32.4352,32.4649,32.4277,32.4575,340600.0
2015-04-10 12:40:00,43.69,43.74,43.69,43.71,172300.0,32.4575,32.4946,32.4575,32.4723,172300.0
2015-04-10 12:50:00,43.71,43.74,43.69,43.73,94700.0,32.4723,32.4946,32.4575,32.4872,94700.0
2015-04-10 13:00:00,43.73,43.76,43.72,43.75,107200.0,32.4872,32.5095,32.4797,32.502,107200.0
2015-04-10 13:10:00,43.75,43.77,43.73,43.74,86700.0,32.502,32.5169,32.4872,32.4946,86700.0
2015-04-10 13:20:00,43.74,43.76,43.71,43.72,133600.0,32.4946,32.5095,32.4723,32.4797,133600.0
2015-04-10 13:30:00,43.72,43.75,43.71,43.75,113600.0,32.4797,32.502,32.4723,32.502,113600.0
2015-04-10 13:40:00,43.74,43.78,43.74,43.78,65300.0,32.4946,32.5243,32.4946,32.5243,65300.0
2015-04-10 13:50:00,43.78,43.8,43.77,43.79,68400.0,32.5243,32.5392,32.5169,32.5317,68400.0
2015-04-10 14:00:00,43.79,43.8,43.76,43.76,117100.0,32.5317,32.5392,32.5095,32.5095,117100.0
2015-04-10 14:10:00,43.76,43.77,43.73,43.73,99600.0,32.5095,32.5169,32.4872,32.4872,99600.0
2015-04-10 14:20:00,43.74,43.74,43.67,43.68,102600.0,32.4946,32.4946,32.4426,32.45,102600.0
2015-04-10 14:30:00,43.68,43.7,43.66,43.7,279100.0,32.45,32.4649,32.4352,32.4649,279100.0
2015-04-10 14:40:00,43.7,43.74,43.68,43.74,210700.0,32.4649,32.4946,32.45,32.4946,210700.0
2015-04-10 14:50:00,43.74,43.78,43.73,43.76,244900.0,32.4946,32.5243,32.4872,32.5095,244900.0
2015-04-10 15:00:00,43.75,43.78,43.74,43.77,211400.0,32.502,32.5243,32.4946,32.5169,211400.0
2015-04-10 15:10:00,43.77,43.79,43.75,43.75,276800.0,32.5169,32.5317,32.502,32.502,276800.0
2015-04-10 15:20:00,43.75,43.78,43.74,43.78,324600.0,32.502,32.5243,32.4946,32.5243,324600.0
2015-04-10 15:30:00,43.78,43.81,43.75,43.81,373800.0,32.5243,32.5466,32.502,32.5466,373800.0
2015-04-10 15:40:00,43.8,43.82,43.79,43.82,324200.0,32.5392,32.554,32.5317,32.554,324200.0
2015-04-10 15:50:00,43.82,43.83,43.79,43.79,695700.0,32.554,32.5615,32.5317,32.5317,695700.0
2015-04-13 09:30:00,43.97,44.09,43.93,44.05,530100.0,32.6655,32.7546,32.6358,32.7249,530100.0
2015-04-13 09:40:00,44.06,44.1,44.03,44.08,217800.0,32.7323,32.762,32.71,32.7472,217800.0
2015-04-13 09:50:00,44.08,44.08,44.04,44.05,249700.0,32.7472,32.7472,32.7175,32.7249,249700.0
2015-04-13 10:00:00,44.05,44.06,44.02,44.05,200500.0,32.7249,32.7323,32.7026,32.7249,200500.0
2015-04-13 10:10:00,44.05,44.06,43.96,43.98,248500.0,32.7249,32.7323,32.658,32.6729,248500.0
2015-04-13 10:20:00,43.98,44.02,43.97,43.98,132900.0,32.6729,32.7026,32.6655,32.6729,132900.0
2015-04-13 10:30:00,43.98,44.0,43.94,43.95,133700.0,32.6729,32.6878,32.6432,32.6506,133700.0
2015-04-13 10:40:00,43.95,43.96,43.88,43.89,105000.0,32.6506,32.658,32.5986,32.606,105000.0
2015-04-13 10:50:00,43.89,43.92,43.85,43.88,648800.0,32.606,32.6283,32.5763,32.5986,648800.0
2015-04-13 11:00:00,43.88,43.89,43.85,43.88,138200.0,32.5986,32.606,32.5763,32.5986,138200.0
2015-04-13 11:10:00,43.88,43.9,43.84,43.9,266300.0,32.5986,32.6135,32.5689,32.6135,266300.0
2015-04-13 11:20:00,43.9,43.91,43.87,43.88,159700.0,32.6135,32.6209,32.5912,32.5986,159700.0
2015-04-13 11:30:00,43.88,43.94,43.87,43.92,942300.0,32.5986,32.6432,32.5912,32.6283,942300.0
2015-04-13 11:40:00,43.92,43.93,43.9,43.91,222700.0,32.6283,32.6358,32.6135,32.6209,222700.0
2015-04-13 11:50:00,43.91,43.92,43.89,43.91,234700.0,32.6209,32.6283,32.606,32.6209,234700.0
2015-04-13 12:00:00,43.91,43.92,43.88,43.88,83500.0,32.6209,32.6283,32.5986,32.5986,83500.0
2015-04-13 12:10:00,43.88,43.92,43.87,43.9,144400.0,32.5986,32.6283,32.5912,32.6135,144400.0
2015-04-13 12:20:00,43.9,43.91,43.88,43.9,74600.0,32.6135,32.6209,32.5986,32.6135,74600.0
2015-04-13 12:30:00,43.9,43.92,43.88,43.88,112700.0,32.6135,32.6283,32.5986,32.5986,112700.0
2015-04-13 12:40:00,43.89,43.9,43.87,43.88,106400.0,32.606,32.6135,32.5912,32.5986,106400.0
2015-04-13 12:50:00,43.88,43.89,43.86,43.86,87300.0,32.5986,32.606,32.5837,32.5837,87300.0
2015-04-13 13:00:00,43.86,43.88,43.84,43.85,159000.0,32.5837,32.5986,32.5689,32.5763,159000.0
2015-04-13 13:10:00,43.84,43.85,43.8,43.82,143400.0,32.5689,32.5763,32.5392,32.554,143400.0
2015-04-13 13:20:00,43.82,43.82,43.75,43.77,292400.0,32.554,32.554,32.502,32.5169,292400.0
2015-04-13 13:30:00,43.76,43.78,43.74,43.78,150300.0,32.5095,32.5243,32.4946,32.5243,150300.0
2015-04-13 13:40:00,43.77,43.79,43.75,43.77,218700.0,32.5169,32.5317,32.502,32.5169,218700.0
2015-04-13 13:50:00,43.76,43.76,43.72,43.75,157600.0,32.5095,32.5095,32.4797,32.502,157600.0
2015-04-13 14:00:00,43.75,43.77,43.73,43.74,112800.0,32.502,32.5169,32.4872,32.4946,112800.0
2015-04-13 14:10:00,43.75,43.75,43.7,43.73,169400.0,32.502,32.502,32.4649,32.4872,169400.0
2015-04-13 14:20:00,43.72,43.73,43.69,43.71,142900.0,32.4797,32.4872,32.4575,32.4723,142900.0
2015-04-13 14:30:00,43.71,43.73,43.69,43.73,179100.0,32.4723,32.4872,32.4575,32.4872,179100.0
2015-04-13 14:40:00,43.72,43.73,43.68,43.69,232200.0,32.4797,32.4872,32.45,32.4575,232200.0
2015-04-13 14:50:00,43.69,43.7,43.66,43.69,173500.0,32.4575,32.4649,32.4352,32.4575,173500.0
2015-04-13 15:00:00,43.69,43.72,43.67,43.71,140600.0,32.4575,32.4797,32.4426,32.4723,140600.0
2015-04-13 15:10:00,43.71,43.72,43.68,43.68,319300.0,32.4723,32.4797,32.45,32.45,319300.0
2015-04-13 15:20:00,43.68,43.69,43.61,43.62,303100.0,32.45,32.4575,32.398,32.4055,303100.0
2015-04-13 15:30:00,43.62,43.64,43.61,43.63,330600.0,32.4055,32.4203,32.398,32.4129,330600.0
2015-04-13 15:40:00,43.63,43.66,43.63,43.65,180600.0,32.4129,32.4352,32.4129,32.4277,180600.0
2015-04-13 15:50:00,43.65,43.66,43.63,43.65,812700.0,32.4277,32.4352,32.4129,32.4277,812700.0
2015-04-14 09:30:00,43.66,43.73,43.61,43.63,1118900.0,32.4352,32.4872,32.398,32.4129,1118900.0
2015-04-14 09:40:00,43.64,43.65,43.54,43.57,292700.0,32.4203,32.4277,32.346,32.3683,292700.0
2015-04-14 09:50:00,43.57,43.59,43.54,43.58,263500.0,32.3683,32.3832,32.346,32.3757,263500.0
2015-04-14 10:00:00,43.58,43.58,43.45,43.48,206100.0,32.3757,32.3757,32.2792,32.3014,206100.0
2015-04-14 10:10:00,43.48,43.56,43.46,43.55,244200.0,32.3014,32.3609,32.2866,32.3534,244200.0
2015-04-14 10:20:00,43.55,43.57,43.53,43.57,204300.0,32.3534,32.3683,32.3386,32.3683,204300.0
2015-04-14 10:30:00,43.56,43.6,43.55,43.59,204200.0,32.3609,32.3906,32.3534,32.3832,204200.0
2015-04-14 10:40:00,43.59,43.62,43.58,43.62,245700.0,32.3832,32.4055,32.3757,32.4055,245700.0
2015-04-14 10:50:00,43.62,43.63,43.59,43.61,121800.0,32.4055,32.4129,32.3832,32.398,121800.0
2015-04-14 11:00:00,43.61,43.68,43.6,43.67,184500.0,32.398,32.45,32.3906,32.4426,184500.0
2015-04-14 11:10:00,43.68,43.72,43.67,43.71,226200.0,32.45,32.4797,32.4426,32.4723,226200.0
2015-04-14 11:20:00,43.71,43.71,43.67,43.7,212100.0,32.4723,32.4723,32.4426,32.4649,212100.0
2015-04-14 11:30:00,43.7,43.7,43.66,43.68,118000.0,32.4649,32.4649,32.4352,32.45,118000.0
2015-04-14 11:40:00,43.68,43.73,43.67,43.73,79000.0,32.45,32.4872,32.4426,32.4872,79000.0
2015-04-14 11:50:00,43.73,43.74,43.71,43.73,126700.0,32.4872,32.4946,32.4723,32.4872,126700.0
2015-04-14 12:00:00,43.73,43.75,43.71,43.74,51900.0,32.4872,32.502,32.4723,32.4946,51900.0
2015-04-14 12:10:00,43.74,43.75,43.7,43.73,277000.0,32.4946,32.502,32.4649,32.4872,277000.0
2015-04-14 12:20:00,43.72,43.74,43.71,43.73,106600.0,32.4797,32.4946,32.4723,32.4872,106600.0
2015-04-14 12:30:00,43.73,43.78,43.73,43.75,141800.0,32.4872,32.5243,32.4872,32.502,141800.0
2015-04-14 12:40:00,43.75,43.76,43.72,43.73,429900.0,32.502,32.5095,32.4797,32.4872,429900.0
2015-04-14 12:50:00,43.73,43.78,43.72,43.75,121600.0,32.4872,32.5243,32.4797,32.502,121600.0
2015-04-14 13:00:00,43.75,43.78,43.74,43.78,331500.0,32.502,32.5243,32.4946,32.5243,331500.0
2015-04-14 13:10:00,43.77,43.81,43.77,43.81,325700.0,32.5169,32.5466,32.5169,32.5466,325700.0
2015-04-14 13:20:00,43.8,43.83,43.8,43.82,156800.0,32.5392,32.5615,32.5392,32.554,156800.0
2015-04-14 13:30:00,43.82,43.84,43.81,43.82,118300.0,32.554,32.5689,32.5466,32.554,118300.0
2015-04-14 13:40:00,43.82,43.86,43.82,43.86,124900.0,32.554,32.5837,32.554,32.5837,124900.0
2015-04-14 13:50:00,43.85,43.86,43.84,43.86,48700.0,32.5763,32.5837,32.5689,32.5837,48700.0
2015-04-14 14:00:00,43.85,43.87,43.82,43.85,152400.0,32.5763,32.5912,32.554,32.5763,152400.0
2015-04-14 14:10:00,43.84,43.85,43.82,43.85,102800.0,32.5689,32.5763,32.554,32.5763,102800.0
2015-04-14 14:20:00,43.84,43.85,43.8,43.83,133500.0,32.5689,32.5763,32.5392,32.5615,133500.0
2015-04-14 14:30:00,43.83,43.84,43.78,43.79,105300.0,32.5615,32.5689,32.5243,32.5317,105300.0
2015-04-14 14:40:00,43.79,43.81,43.78,43.81,80900.0,32.5317,32.5466,32.5243,32.5466,80900.0
2015-04-14 14:50:00,43.8,43.85,43.8,43.84,152200.0,32.5392,32.5763,32.5392,32.5689,152200.0
2015-04-14 15:00:00,43.83,43.88,43.82,43.82,126400.0,32.5615,32.5986,32.554,32.554,126400.0
2015-04-14 15:10:00,43.82,43.86,43.8,43.81,183100.0,32.554,32.5837,32.5392,32.5466,183100.0
2015-04-14 15:20:00,43.8,43.81,43.76,43.77,78700.0,32.5392,32.5466,32.5095,32.5169,78700.0
2015-04-14 15:30:00,43.78,43.81,43.76,43.76,232400.0,32.5243,32.5466,32.5095,32.5095,232400.0
2015-04-14 15:40:00,43.76,43.78,43.74,43.77,228900.0,32.5095,32.5243,32.4946,32.5169,228900.0
2015-04-14 15:50:00,43.77,43.78,43.75,43.77,383700.0,32.5169,32.5243,32.502,32.5169,383700.0
2015-04-15 09:30:00,43.76,43.79,43.71,43.76,437700.0,32.5095,32.5317,32.4723,32.5095,437700.0
2015-04-15 09:40:00,43.76,43.79,43.73,43.79,172400.0,32.5095,32.5317,32.4872,32.5317,172400.0
2015-04-15 09:50:00,43.79,43.8,43.74,43.75,164000.0,32.5317,32.5392,32.4946,32.502,164000.0
2015-04-15 10:00:00,43.75,43.78,43.69,43.73,181400.0,32.502,32.5243,32.4575,32.4872,181400.0
2015-04-15 10:10:00,43.73,43.76,43.72,43.75,134700.0,32.4872,32.5095,32.4797,32.502,134700.0
2015-04-15 10:20:00,43.75,43.76,43.7,43.71,133200.0,32.502,32.5095,32.4649,32.4723,133200.0
2015-04-15 10:30:00,43.7,43.75,43.69,43.72,233900.0,32.4649,32.502,32.4575,32.4797,233900.0
2015-04-15 10:40:00,43.72,43.75,43.71,43.72,168500.0,32.4797,32.502,32.4723,32.4797,168500.0
2015-04-15 10:50:00,43.72,43.75,43.69,43.74,82900.0,32.4797,32.502,32.4575,32.4946,82900.0
2015-04-15 11:00:00,43.73,43.74,43.68,43.7,234900.0,32.4872,32.4946,32.45,32.4649,234900.0
2015-04-15 11:10:00,43.69,43.71,43.66,43.66,198800.0,32.4575,32.4723,32.4352,32.4352,198800.0
2015-04-15 11:20:00,43.66,43.7,43.64,43.69,201300.0,32.4352,32.4649,32.4203,32.4575,201300.0
2015-04-15 11:30:00,43.68,43.72,43.66,43.7,127100.0,32.45,32.4797,32.4352,32.4649,127100.0
2015-04-15 11:40:00,43.7,43.74,43.7,43.72,61600.0,32.4649,32.4946,32.4649,32.4797,61600.0
2015-04-15 11:50:00,43.72,43.75,43.7,43.73,212000.0,32.4797,32.502,32.4649,32.4872,212000.0
2015-04-15 12:00:00,43.73,43.77,43.73,43.76,109000.0,32.4872,32.5169,32.4872,32.5095,109000.0
2015-04-15 12:10:00,43.75,43.76,43.73,43.74,209800.0,32.502,32.5095,32.4872,32.4946,209800.0
2015-04-15 12:20:00,43.75,43.77,43.74,43.77,156300.0,32.502,32.5169,32.4946,32.5169,156300.0
2015-04-15 12:30:00,43.77,43.78,43.76,43.78,170200.0,32.5169,32.5243,32.5095,32.5243,170200.0
2015-04-15 12:40:00,43.78,43.8,43.77,43.8,96200.0,32.5243,32.5392,32.5169,32.5392,96200.0
2015-04-15 12:50:00,43.79,43.84,43.79,43.83,129800.0,32.5317,32.5689,32.5317,32.5615,129800.0
2015-04-15 13:00:00,43.83,43.86,43.8,43.81,195900.0,32.5615,32.5837,32.5392,32.5466,195900.0
2015-04-15 13:10:00,43.81,43.89,43.8,43.88,147500.0,32.5466,32.606,32.5392,32.5986,147500.0
2015-04-15 13:20:00,43.89,44.0,43.88,44.0,210300.0,32.606,32.6878,32.5986,32.6878,210300.0
2015-04-15 13:30:00,44.0,44.04,44.0,44.01,130900.0,32.6878,32.7175,32.6878,32.6952,130900.0
2015-04-15 13:40:00,44.01,44.05,44.0,44.01,139300.0,32.6952,32.7249,32.6878,32.6952,139300.0
2015-04-15 13:50:00,44.01,44.02,43.95,43.98,94300.0,32.6952,32.7026,32.6506,32.6729,94300.0
2015-04-15 14:00:00,43.98,44.02,43.95,44.01,194000.0,32.6729,32.7026,32.6506,32.6952,194000.0
2015-04-15 14:10:00,44.0,44.06,44.0,44.03,209600.0,32.6878,32.7323,32.6878,32.71,209600.0
2015-04-15 14:20:00,44.02,44.03,43.97,44.02,154100.0,32.7026,32.71,32.6655,32.7026,154100.0
2015-04-15 14:30:00,44.01,44.03,44.0,44.01,147900.0,32.6952,32.71,32.6878,32.6952,147900.0
2015-04-15 14:40:00,44.02,44.04,44.01,44.04,70600.0,32.7026,32.7175,32.6952,32.7175,70600.0
2015-04-15 14:50:00,44.03,44.05,44.03,44.04,155300.0,32.71,32.7249,32.71,32.7175,155300.0
2015-04-15 15:00:00,44.04,44.05,44.02,44.02,172900.0,32.7175,32.7249,32.7026,32.7026,172900.0
2015-04-15 15:10:00,44.03,44.03,44.0,44.02,78700.0,32.71,32.71,32.6878,32.7026,78700.0
2015-04-15 15:20:00,44.01,44.03,43.99,44.03,93400.0,32.6952,32.71,32.6803,32.71,93400.0
2015-04-15 15:30:00,44.02,44.06,44.02,44.02,386600.0,32.7026,32.7323,32.7026,32.7026,386600.0
2015-04-15 15:40:00,44.03,44.06,44.02,44.05,269300.0,32.71,32.7323,32.7026,32.7249,269300.0
2015-04-15 15:50:00,44.05,44.06,44.03,44.03,478100.0,32.7249,32.7323,32.71,32.71,478100.0
2015-04-16 09:30:00,44.13,44.2,44.09,44.19,425800.0,32.7843,32.8363,32.7546,32.8289,425800.0
2015-04-16 09:40:00,44.2,44.28,44.18,44.2,347400.0,32.8363,32.8958,32.8215,32.8363,347400.0
2015-04-16 09:50:00,44.21,44.24,44.19,44.23,150000.0,32.8438,32.8661,32.8289,32.8586,150000.0
2015-04-16 10:00:00,44.23,44.23,44.15,44.17,263600.0,32.8586,32.8586,32.7992,32.814,263600.0
2015-04-16 10:10:00,44.17,44.2,44.15,44.16,314400.0,32.814,32.8363,32.7992,32.8066,314400.0
2015-04-16 10:20:00,44.16,44.18,44.14,44.16,567200.0,32.8066,32.8215,32.7918,32.8066,567200.0
2015-04-16 10:30:00,44.16,44.21,44.13,44.21,211000.0,32.8066,32.8438,32.7843,32.8438,211000.0
2015-04-16 10:40:00,44.21,44.24,44.18,44.23,212400.0,32.8438,32.8661,32.8215,32.8586,212400.0
2015-04-16 10:50:00,44.22,44.24,44.17,44.19,227200.0,32.8512,32.8661,32.814,32.8289,227200.0
2015-04-16 11:00:00,44.19,44.26,44.19,44.26,159800.0,32.8289,32.8809,32.8289,32.8809,159800.0
2015-04-16 11:10:00,44.25,44.31,44.25,44.27,261000.0,32.8735,32.9181,32.8735,32.8883,261000.0
2015-04-16 11:20:00,44.27,44.28,44.23,44.23,140500.0,32.8883,32.8958,32.8586,32.8586,140500.0
2015-04-16 11:30:00,44.23,44.24,44.19,44.21,123700.0,32.8586,32.8661,32.8289,32.8438,123700.0
2015-04-16 11:40:00,44.21,44.22,44.15,44.19,194900.0,32.8438,32.8512,32.7992,32.8289,194900.0
2015-04-16 11:50:00,44.19,44.22,44.18,44.22,205300.0,32.8289,32.8512,32.8215,32.8512,205300.0
2015-04-16 12:00:00,44.22,44.24,44.21,44.22,195500.0,32.8512,32.8661,32.8438,32.8512,195500.0
2015-04-16 12:10:00,44.22,44.27,44.21,44.26,297200.0,32.8512,32.8883,32.8438,32.8809,297200.0
2015-04-16 12:20:00,44.26,44.26,44.23,44.26,143500.0,32.8809,32.8809,32.8586,32.8809,143500.0
2015-04-16 12:30:00,44.26,44.29,44.25,44.27,91900.0,32.8809,32.9032,32.8735,32.8883,91900.0
2015-04-16 12:40:00,44.27,44.28,44.25,44.26,128900.0,32.8883,32.8958,32.8735,32.8809,128900.0
2015-04-16 12:50:00,44.26,44.27,44.24,44.26,90600.0,32.8809,32.8883,32.8661,32.8809,90600.0
2015-04-16 13:00:00,44.27,44.27,44.25,44.27,100600.0,32.8883,32.8883,32.8735,32.8883,100600.0
2015-04-16 13:10:00,44.26,44.31,44.26,44.31,109600.0,32.8809,32.9181,32.8809,32.9181,109600.0
2015-04-16 13:20:00,44.31,44.36,44.31,44.34,157000.0,32.9181,32.9552,32.9181,32.9403,157000.0
2015-04-16 13:30:00,44.34,44.42,44.32,44.42,210900.0,32.9403,32.9998,32.9255,32.9998,210900.0
2015-04-16 13:40:00,44.41,44.54,44.41,44.54,304000.0,32.9923,33.0889,32.9923,33.0889,304000.0
2015-04-16 13:50:00,44.54,44.64,44.53,44.64,226000.0,33.0889,33.1632,33.0815,33.1632,226000.0
2015-04-16 14:00:00,44.63,44.65,44.51,44.52,255600.0,33.1558,33.1706,33.0666,33.0741,255600.0
2015-04-16 14:10:00,44.52,44.56,44.48,44.52,157600.0,33.0741,33.1038,33.0443,33.0741,157600.0
2015-04-16 14:20:00,44.51,44.56,44.47,44.56,170200.0,33.0666,33.1038,33.0369,33.1038,170200.0
2015-04-16 14:30:00,44.55,44.58,44.51,44.52,228200.0,33.0964,33.1186,33.0666,33.0741,228200.0
2015-04-16 14:40:00,44.52,44.55,44.49,44.53,229400.0,33.0741,33.0964,33.0518,33.0815,229400.0
2015-04-16 14:50:00,44.53,44.55,44.46,44.47,197400.0,33.0815,33.0964,33.0295,33.0369,197400.0
2015-04-16 15:00:00,44.48,44.5,44.46,44.48,126900.0,33.0443,33.0592,33.0295,33.0443,126900.0
2015-04-16 15:10:00,44.48,44.52,44.47,44.5,151200.0,33.0443,33.0741,33.0369,33.0592,151200.0
2015-04-16 15:20:00,44.5,44.52,44.48,44.49,141400.0,33.0592,33.0741,33.0443,33.0518,141400.0
2015-04-16 15:30:00,44.49,44.52,44.48,44.51,149900.0,33.0518,33.0741,33.0443,33.0666,149900.0
2015-04-16 15:40:00,44.51,44.52,44.47,44.47,179100.0,33.0666,33.0741,33.0369,33.0369,179100.0
2015-04-16 15:50:00,44.47,44.48,44.42,44.44,387600.0,33.0369,33.0443,32.9998,33.0146,387600.0
2015-04-17 09:30:00,43.52,43.52,43.26,43.42,1326700.0,32.3312,32.3312,32.138,32.2569,1326700.0
2015-04-17 09:40:00,43.42,43.42,43.3,43.38,592000.0,32.2569,32.2569,32.1677,32.2272,592000.0
2015-04-17 09:50:00,43.37,43.45,43.37,43.41,398800.0,32.2197,32.2792,32.2197,32.2494,398800.0
2015-04-17 10:00:00,43.4,43.44,43.37,43.43,494200.0,32.242,32.2717,32.2197,32.2643,494200.0
2015-04-17 10:10:00,43.42,43.5,43.41,43.49,403100.0,32.2569,32.3163,32.2494,32.3089,403100.0
2015-04-17 10:20:00,43.49,43.55,43.48,43.53,547900.0,32.3089,32.3534,32.3014,32.3386,547900.0
2015-04-17 10:30:00,43.53,43.55,43.49,43.5,269400.0,32.3386,32.3534,32.3089,32.3163,269400.0
2015-04-17 10:40:00,43.5,43.51,43.46,43.47,276300.0,32.3163,32.3237,32.2866,32.294,276300.0
2015-04-17 10:50:00,43.48,43.48,43.37,43.38,223600.0,32.3014,32.3014,32.2197,32.2272,223600.0
2015-04-17 11:00:00,43.38,43.4,43.35,43.36,270900.0,32.2272,32.242,32.2049,32.2123,270900.0
2015-04-17 11:10:00,43.36,43.41,43.34,43.4,199200.0,32.2123,32.2494,32.1974,32.242,199200.0
2015-04-17 11:20:00,43.4,43.45,43.39,43.44,274600.0,32.242,32.2792,32.2346,32.2717,274600.0
2015-04-17 11:30:00,43.43,43.45,43.39,43.4,304200.0,32.2643,32.2792,32.2346,32.242,304200.0
2015-04-17 11:40:00,43.4,43.43,43.37,43.43,248000.0,32.242,32.2643,32.2197,32.2643,248000.0
2015-04-17 11:50:00,43.44,43.46,43.42,43.45,192000.0,32.2717,32.2866,32.2569,32.2792,192000.0
2015-04-17 12:00:00,43.45,43.47,43.42,43.43,224000.0,32.2792,32.294,32.2569,32.2643,224000.0
2015-04-17 12:10:00,43.43,43.48,43.42,43.46,264200.0,32.2643,32.3014,32.2569,32.2866,264200.0
2015-04-17 12:20:00,43.45,43.5,43.43,43.45,239000.0,32.2792,32.3163,32.2643,32.2792,239000.0
2015-04-17 12:30:00,43.45,43.46,43.4,43.41,200400.0,32.2792,32.2866,32.242,32.2494,200400.0
2015-04-17 12:40:00,43.41,43.45,43.4,43.45,164000.0,32.2494,32.2792,32.242,32.2792,164000.0
2015-04-17 12:50:00,43.44,43.47,43.43,43.46,207700.0,32.2717,32.294,32.2643,32.2866,207700.0
2015-04-17 13:00:00,43.46,43.53,43.45,43.52,274200.0,32.2866,32.3386,32.2792,32.3312,274200.0
2015-04-17 13:10:00,43.52,43.55,43.51,43.54,95000.0,32.3312,32.3534,32.3237,32.346,95000.0
2015-04-17 13:20:00,43.54,43.57,43.48,43.5,508000.0,32.346,32.3683,32.3014,32.3163,508000.0
2015-04-17 13:30:00,43.49,43.5,43.42,43.44,441900.0,32.3089,32.3163,32.2569,32.2717,441900.0
2015-04-17 13:40:00,43.44,43.45,43.41,43.42,271400.0,32.2717,32.2792,32.2494,32.2569,271400.0
2015-04-17 13:50:00,43.42,43.43,43.31,43.33,580200.0,32.2569,32.2643,32.1752,32.19,580200.0
2015-04-17 14:00:00,43.33,43.38,43.32,43.33,256800.0,32.19,32.2272,32.1826,32.19,256800.0
2015-04-17 14:10:00,43.33,43.38,43.32,43.38,394200.0,32.19,32.2272,32.1826,32.2272,394200.0
2015-04-17 14:20:00,43.37,43.45,43.36,43.43,1650600.0,32.2197,32.2792,32.2123,32.2643,1650600.0
2015-04-17 14:30:00,43.42,43.48,43.41,43.47,541200.0,32.2569,32.3014,32.2494,32.294,541200.0
2015-04-17 14:40:00,43.48,43.54,43.47,43.52,439900.0,32.3014,32.346,32.294,32.3312,439900.0
2015-04-17 14:50:00,43.52,43.54,43.5,43.52,231800.0,32.3312,32.346,32.3163,32.3312,231800.0
2015-04-17 15:00:00,43.51,43.57,43.51,43.56,198000.0,32.3237,32.3683,32.3237,32.3609,198000.0
2015-04-17 15:10:00,43.55,43.59,43.54,43.55,303800.0,32.3534,32.3832,32.346,32.3534,303800.0
2015-04-17 15:20:00,43.55,43.56,43.51,43.55,204800.0,32.3534,32.3609,32.3237,32.3534,204800.0
2015-04-17 15:30:00,43.55,43.63,43.55,43.58,344400.0,32.3534,32.4129,32.3534,32.3757,344400.0
2015-04-17 15:40:00,43.59,43.59,43.56,43.56,349500.0,32.3832,32.3832,32.3609,32.3609,349500.0
2015-04-17 15:50:00,43.56,43.57,43.51,43.53,849400.0,32.3609,32.3683,32.3237,32.3386,849400.0
2015-04-20 09:30:00,43.44,43.45,43.34,43.38,522900.0,32.2717,32.2792,32.1974,32.2272,522900.0
2015-04-20 09:40:00,43.39,43.44,43.35,43.43,238300.0,32.2346,32.2717,32.2049,32.2643,238300.0
2015-04-20 09:50:00,43.44,43.49,43.43,43.47,218400.0,32.2717,32.3089,32.2643,32.294,218400.0
2015-04-20 10:00:00,43.48,43.5,43.41,43.43,292400.0,32.3014,32.3163,32.2494,32.2643,292400.0
2015-04-20 10:10:00,43.43,43.43,43.38,43.38,224600.0,32.2643,32.2643,32.2272,32.2272,224600.0
2015-04-20 10:20:00,43.38,43.43,43.37,43.41,158800.0,32.2272,32.2643,32.2197,32.2494,158800.0
2015-04-20 10:30:00,43.41,43.45,43.39,43.44,192700.0,32.2494,32.2792,32.2346,32.2717,192700.0
2015-04-20 10:40:00,43.45,43.46,43.4,43.41,167300.0,32.2792,32.2866,32.242,32.2494,167300.0
2015-04-20 10:50:00,43.42,43.46,43.41,43.45,148900.0,32.2569,32.2866,32.2494,32.2792,148900.0
2015-04-20 11:00:00,43.44,43.48,43.44,43.45,179900.0,32.2717,32.3014,32.2717,32.2792,179900.0
2015-04-20 11:10:00,43.46,43.46,43.41,43.43,150000.0,32.2866,32.2866,32.2494,32.2643,150000.0
2015-04-20 11:20:00,43.43,43.43,43.4,43.41,211400.0,32.2643,32.2643,32.242,32.2494,211400.0
2015-04-20 11:30:00,43.42,43.44,43.41,43.41,158400.0,32.2569,32.2717,32.2494,32.2494,158400.0
2015-04-20 11:40:00,43.42,43.43,43.39,43.43,182100.0,32.2569,32.2643,32.2346,32.2643,182100.0
2015-04-20 11:50:00,43.43,43.45,43.41,43.44,247800.0,32.2643,32.2792,32.2494,32.2717,247800.0
2015-04-20 12:00:00,43.44,43.44,43.36,43.38,192300.0,32.2717,32.2717,32.2123,32.2272,192300.0
2015-04-20 12:10:00,43.39,43.43,43.38,43.41,202200.0,32.2346,32.2643,32.2272,32.2494,202200.0
2015-04-20 12:20:00,43.41,43.44,43.39,43.44,161000.0,32.2494,32.2717,32.2346,32.2717,161000.0
2015-04-20 12:30:00,43.43,43.43,43.37,43.39,82200.0,32.2643,32.2643,32.2197,32.2346,82200.0
2015-04-20 12:40:00,43.4,43.4,43.37,43.38,101100.0,32.242,32.242,32.2197,32.2272,101100.0
2015-04-20 12:50:00,43.39,43.42,43.38,43.41,174200.0,32.2346,32.2569,32.2272,32.2494,174200.0
2015-04-20 13:00:00,43.4,43.43,43.39,43.41,126500.0,32.242,32.2643,32.2346,32.2494,126500.0
2015-04-20 13:10:00,43.41,43.44,43.4,43.41,116500.0,32.2494,32.2717,32.242,32.2494,116500.0
2015-04-20 13:20:00,43.41,43.42,43.38,43.39,98000.0,32.2494,32.2569,32.2272,32.2346,98000.0
2015-04-20 13:30:00,43.39,43.4,43.37,43.38,88600.0,32.2346,32.242,32.2197,32.2272,88600.0
2015-04-20 13:40:00,43.39,43.39,43.36,43.38,102900.0,32.2346,32.2346,32.2123,32.2272,102900.0
2015-04-20 13:50:00,43.38,43.42,43.38,43.38,112700.0,32.2272,32.2569,32.2272,32.2272,112700.0
2015-04-20 14:00:00,43.39,43.41,43.35,43.36,98600.0,32.2346,32.2494,32.2049,32.2123,98600.0
2015-04-20 14:10:00,43.35,43.39,43.34,43.39,108400.0,32.2049,32.2346,32.1974,32.2346,108400.0
2015-04-20 14:20:00,43.39,43.4,43.37,43.39,113500.0,32.2346,32.242,32.2197,32.2346,113500.0
2015-04-20 14:30:00,43.38,43.4,43.36,43.4,115900.0,32.2272,32.242,32.2123,32.242,115900.0
2015-04-20 14:40:00,43.39,43.4,43.38,43.39,87500.0,32.2346,32.242,32.2272,32.2346,87500.0
2015-04-20 14:50:00,43.39,43.4,43.37,43.4,150000.0,32.2346,32.242,32.2197,32.242,150000.0
2015-04-20 15:00:00,43.39,43.41,43.38,43.4,187200.0,32.2346,32.2494,32.2272,32.242,187200.0
2015-04-20 15:10:00,43.4,43.42,43.38,43.42,143200.0,32.242,32.2569,32.2272,32.2569,143200.0
2015-04-20 15:20:00,43.42,43.42,43.38,43.39,307700.0,32.2569,32.2569,32.2272,32.2346,307700.0
2015-04-20 15:30:00,43.38,43.42,43.34,43.36,175100.0,32.2272,32.2569,32.1974,32.2123,175100.0
2015-04-20 15:40:00,43.35,43.38,43.34,43.37,214100.0,32.2049,32.2272,32.1974,32.2197,214100.0
2015-04-20 15:50:00,43.37,43.39,43.36,43.37,369500.0,32.2197,32.2346,32.2123,32.2197,369500.0
2015-04-21 09:30:00,43.83,43.85,43.75,43.82,1338300.0,32.5615,32.5763,32.502,32.554,1338300.0
2015-04-21 09:40:00,43.81,43.85,43.79,43.82,725000.0,32.5466,32.5763,32.5317,32.554,725000.0
2015-04-21 09:50:00,43.83,43.85,43.78,43.8,250800.0,32.5615,32.5763,32.5243,32.5392,250800.0
2015-04-21 10:00:00,43.8,43.82,43.78,43.81,251100.0,32.5392,32.554,32.5243,32.5466,251100.0
2015-04-21 10:10:00,43.81,43.87,43.81,43.86,570400.0,32.5466,32.5912,32.5466,32.5837,570400.0
2015-04-21 10:20:00,43.85,43.87,43.83,43.85,134200.0,32.5763,32.5912,32.5615,32.5763,134200.0
2015-04-21 10:30:00,43.85,43.88,43.81,43.85,285600.0,32.5763,32.5986,32.5466,32.5763,285600.0
2015-04-21 10:40:00,43.86,43.89,43.83,43.87,200800.0,32.5837,32.606,32.5615,32.5912,200800.0
2015-04-21 10:50:00,43.88,43.9,43.85,43.87,167300.0,32.5986,32.6135,32.5763,32.5912,167300.0
2015-04-21 11:00:00,43.86,43.91,43.85,43.89,123300.0,32.5837,32.6209,32.5763,32.606,123300.0
2015-04-21 11:10:00,43.9,43.92,43.89,43.89,150500.0,32.6135,32.6283,32.606,32.606,150500.0
2015-04-21 11:20:00,43.9,43.91,43.87,43.89,110700.0,32.6135,32.6209,32.5912,32.606,110700.0
2015-04-21 11:30:00,43.88,43.91,43.87,43.89,102000.0,32.5986,32.6209,32.5912,32.606,102000.0
2015-04-21 11:40:00,43.89,43.9,43.84,43.86,152600.0,32.606,32.6135,32.5689,32.5837,152600.0
2015-04-21 11:50:00,43.86,43.86,43.81,43.82,210300.0,32.5837,32.5837,32.5466,32.554,210300.0
2015-04-21 12:00:00,43.82,43.83,43.79,43.82,190400.0,32.554,32.5615,32.5317,32.554,190400.0
2015-04-21 12:10:00,43.82,43.84,43.8,43.82,86300.0,32.554,32.5689,32.5392,32.554,86300.0
2015-04-21 12:20:00,43.82,43.85,43.82,43.82,47400.0,32.554,32.5763,32.554,32.554,47400.0
2015-04-21 12:30:00,43.83,43.85,43.82,43.85,166000.0,32.5615,32.5763,32.554,32.5763,166000.0
2015-04-21 12:40:00,43.85,43.85,43.81,43.83,100400.0,32.5763,32.5763,32.5466,32.5615,100400.0
2015-04-21 12:50:00,43.84,43.85,43.81,43.82,86900.0,32.5689,32.5763,32.5466,32.554,86900.0
2015-04-21 13:00:00,43.82,43.84,43.81,43.82,62400.0,32.554,32.5689,32.5466,32.554,62400.0
2015-04-21 13:10:00,43.83,43.85,43.81,43.82,104400.0,32.5615,32.5763,32.5466,32.554,104400.0
2015-04-21 13:20:00,43.82,43.83,43.81,43.81,108800.0,32.554,32.5615,32.5466,32.5466,108800.0
2015-04-21 13:30:00,43.81,43.83,43.8,43.82,778000.0,32.5466,32.5615,32.5392,32.554,778000.0
2015-04-21 13:40:00,43.82,43.87,43.81,43.84,2771100.0,32.554,32.5912,32.5466,32.5689,2771100.0
2015-04-21 13:50:00,43.85,43.86,43.83,43.83,247100.0,32.5763,32.5837,32.5615,32.5615,247100.0
2015-04-21 14:00:00,43.83,43.84,43.79,43.81,416400.0,32.5615,32.5689,32.5317,32.5466,416400.0
2015-04-21 14:10:00,43.81,43.83,43.79,43.81,124300.0,32.5466,32.5615,32.5317,32.5466,124300.0
2015-04-21 14:20:00,43.82,43.85,43.81,43.85,81000.0,32.554,32.5763,32.5466,32.5763,81000.0
2015-04-21 14:30:00,43.85,43.86,43.78,43.78,69000.0,32.5763,32.5837,32.5243,32.5243,69000.0
2015-04-21 14:40:00,43.79,43.79,43.77,43.79,109100.0,32.5317,32.5317,32.5169,32.5317,109100.0
2015-04-21 14:50:00,43.79,43.79,43.78,43.79,105100.0,32.5317,32.5317,32.5243,32.5317,105100.0
2015-04-21 15:00:00,43.78,43.79,43.77,43.77,191200.0,32.5243,32.5317,32.5169,32.5169,191200.0
2015-04-21 15:10:00,43.78,43.79,43.77,43.78,73100.0,32.5243,32.5317,32.5169,32.5243,73100.0
2015-04-21 15:20:00,43.78,43.79,43.73,43.74,125000.0,32.5243,32.5317,32.4872,32.4946,125000.0
2015-04-21 15:30:00,43.74,43.74,43.71,43.74,300800.0,32.4946,32.4946,32.4723,32.4946,300800.0
2015-04-21 15:40:00,43.74,43.76,43.69,43.7,422700.0,32.4946,32.5095,32.4575,32.4649,422700.0
2015-04-21 15:50:00,43.71,43.73,43.7,43.72,820200.0,32.4723,32.4872,32.4649,32.4797,820200.0
2015-04-22 09:30:00,44.03,44.04,43.97,44.01,448500.0,32.71,32.7175,32.6655,32.6952,448500.0
2015-04-22 09:40:00,44.01,44.06,43.99,44.0,393900.0,32.6952,32.7323,32.6803,32.6878,393900.0
2015-04-22 09:50:00,44.0,44.04,43.97,44.04,165800.0,32.6878,32.7175,32.6655,32.7175,165800.0
2015-04-22 10:00:00,44.05,44.05,43.91,43.93,397100.0,32.7249,32.7249,32.6209,32.6358,397100.0
2015-04-22 10:10:00,43.92,43.94,43.89,43.93,876700.0,32.6283,32.6432,32.606,32.6358,876700.0
2015-04-22 10:20:00,43.92,43.98,43.9,43.98,213800.0,32.6283,32.6729,32.6135,32.6729,213800.0
2015-04-22 10:30:00,43.98,44.02,43.96,44.01,227600.0,32.6729,32.7026,32.658,32.6952,227600.0
2015-04-22 10:40:00,44.0,44.08,44.0,44.07,189200.0,32.6878,32.7472,32.6878,32.7398,189200.0
2015-04-22 10:50:00,44.07,44.09,44.05,44.08,107500.0,32.7398,32.7546,32.7249,32.7472,107500.0
2015-04-22 11:00:00,44.08,44.09,44.05,44.07,177400.0,32.7472,32.7546,32.7249,32.7398,177400.0
2015-04-22 11:10:00,44.06,44.09,44.06,44.08,88100.0,32.7323,32.7546,32.7323,32.7472,88100.0
2015-04-22 11:20:00,44.08,44.12,44.06,44.12,141900.0,32.7472,32.7769,32.7323,32.7769,141900.0
2015-04-22 11:30:00,44.12,44.13,44.08,44.11,86200.0,32.7769,32.7843,32.7472,32.7695,86200.0
2015-04-22 11:40:00,44.11,44.12,44.09,44.11,133200.0,32.7695,32.7769,32.7546,32.7695,133200.0
2015-04-22 11:50:00,44.11,44.14,44.09,44.13,67800.0,32.7695,32.7918,32.7546,32.7843,67800.0
2015-04-22 12:00:00,44.13,44.15,44.1,44.1,73200.0,32.7843,32.7992,32.762,32.762,73200.0
2015-04-22 12:10:00,44.11,44.13,44.1,44.12,49200.0,32.7695,32.7843,32.762,32.7769,49200.0
2015-04-22 12:20:00,44.12,44.14,44.11,44.14,76900.0,32.7769,32.7918,32.7695,32.7918,76900.0
2015-04-22 12:30:00,44.13,44.15,44.11,44.14,116700.0,32.7843,32.7992,32.7695,32.7918,116700.0
2015-04-22 12:40:00,44.14,44.16,44.13,44.16,73400.0,32.7918,32.8066,32.7843,32.8066,73400.0
2015-04-22 12:50:00,44.15,44.18,44.14,44.15,111600.0,32.7992,32.8215,32.7918,32.7992,111600.0
2015-04-22 13:00:00,44.15,44.17,44.13,44.15,60900.0,32.7992,32.814,32.7843,32.7992,60900.0
2015-04-22 13:10:00,44.14,44.19,44.14,44.19,131100.0,32.7918,32.8289,32.7918,32.8289,131100.0
2015-04-22 13:20:00,44.19,44.2,44.16,44.16,138700.0,32.8289,32.8363,32.8066,32.8066,138700.0
2015-04-22 13:30:00,44.16,44.18,44.15,44.17,106200.0,32.8066,32.8215,32.7992,32.814,106200.0
2015-04-22 13:40:00,44.17,44.21,44.17,44.2,86400.0,32.814,32.8438,32.814,32.8363,86400.0
2015-04-22 13:50:00,44.2,44.21,44.19,44.21,65900.0,32.8363,32.8438,32.8289,32.8438,65900.0
2015-04-22 14:00:00,44.2,44.24,44.19,44.24,125700.0,32.8363,32.8661,32.8289,32.8661,125700.0
2015-04-22 14:10:00,44.23,44.24,44.2,44.21,142300.0,32.8586,32.8661,32.8363,32.8438,142300.0
2015-04-22 14:20:00,44.2,44.22,44.19,44.21,113900.0,32.8363,32.8512,32.8289,32.8438,113900.0
2015-04-22 14:30:00,44.21,44.23,44.19,44.22,63400.0,32.8438,32.8586,32.8289,32.8512,63400.0
2015-04-22 14:40:00,44.21,44.22,44.2,44.21,90200.0,32.8438,32.8512,32.8363,32.8438,90200.0
2015-04-22 14:50:00,44.2,44.21,44.17,44.17,72200.0,32.8363,32.8438,32.814,32.814,72200.0
2015-04-22 15:00:00,44.17,44.21,44.17,44.21,90200.0,32.814,32.8438,32.814,32.8438,90200.0
2015-04-22 15:10:00,44.2,44.21,44.19,44.2,119100.0,32.8363,32.8438,32.8289,32.8363,119100.0
2015-04-22 15:20:00,44.2,44.22,44.19,44.21,258900.0,32.8363,32.8512,32.8289,32.8438,258900.0
2015-04-22 15:30:00,44.21,44.21,44.16,44.17,171600.0,32.8438,32.8438,32.8066,32.814,171600.0
2015-04-22 15:40:00,44.16,44.2,44.16,44.2,301600.0,32.8066,32.8363,32.8066,32.8363,301600.0
2015-04-22 15:50:00,44.19,44.23,44.18,44.22,778300.0,32.8289,32.8586,32.8215,32.8512,778300.0
2015-04-23 09:30:00,43.92,44.06,43.91,44.05,461500.0,32.6283,32.7323,32.6209,32.7249,461500.0
2015-04-23 09:40:00,44.04,44.09,44.02,44.07,420800.0,32.7175,32.7546,32.7026,32.7398,420800.0
2015-04-23 09:50:00,44.07,44.15,44.06,44.14,140900.0,32.7398,32.7992,32.7323,32.7918,140900.0
2015-04-23 10:00:00,44.15,44.19,44.14,44.16,165700.0,32.7992,32.8289,32.7918,32.8066,165700.0
2015-04-23 10:10:00,44.17,44.18,44.11,44.12,157400.0,32.814,32.8215,32.7695,32.7769,157400.0
2015-04-23 10:20:00,44.12,44.17,44.1,44.16,168600.0,32.7769,32.814,32.762,32.8066,168600.0
2015-04-23 10:30:00,44.16,44.19,44.15,44.16,194300.0,32.8066,32.8289,32.7992,32.8066,194300.0
2015-04-23 10:40:00,44.17,44.2,44.16,44.18,217200.0,32.814,32.8363,32.8066,32.8215,217200.0
2015-04-23 10:50:00,44.19,44.21,44.16,44.18,145400.0,32.8289,32.8438,32.8066,32.8215,145400.0
2015-04-23 11:00:00,44.18,44.21,44.17,44.18,149600.0,32.8215,32.8438,32.814,32.8215,149600.0
2015-04-23 11:10:00,44.19,44.21,44.18,44.21,321400.0,32.8289,32.8438,32.8215,32.8438,321400.0
2015-04-23 11:20:00,44.21,44.25,44.2,44.25,108100.0,32.8438,32.8735,32.8363,32.8735,108100.0
2015-04-23 11:30:00,44.25,44.29,44.22,44.27,129900.0,32.8735,32.9032,32.8512,32.8883,129900.0
2015-04-23 11:40:00,44.27,44.33,44.27,44.31,3236400.0,32.8883,32.9329,32.8883,32.9181,3236400.0
2015-04-23 11:50:00,44.32,44.44,44.31,44.39,273500.0,32.9255,33.0146,32.9181,32.9775,273500.0
2015-04-23 12:00:00,44.4,44.42,44.38,44.41,150700.0,32.9849,32.9998,32.9701,32.9923,150700.0
2015-04-23 12:10:00,44.41,44.43,44.39,44.42,93200.0,32.9923,33.0072,32.9775,32.9998,93200.0
2015-04-23 12:20:00,44.43,44.44,44.41,44.43,171700.0,33.0072,33.0146,32.9923,33.0072,171700.0
2015-04-23 12:30:00,44.43,44.48,44.42,44.47,93100.0,33.0072,33.0443,32.9998,33.0369,93100.0
2015-04-23 12:40:00,44.47,44.49,44.45,44.49,160600.0,33.0369,33.0518,33.0221,33.0518,160600.0
2015-04-23 12:50:00,44.48,44.52,44.48,44.52,112400.0,33.0443,33.0741,33.0443,33.0741,112400.0
2015-04-23 13:00:00,44.52,44.54,44.5,44.53,78900.0,33.0741,33.0889,33.0592,33.0815,78900.0
2015-04-23 13:10:00,44.54,44.55,44.52,44.53,69700.0,33.0889,33.0964,33.0741,33.0815,69700.0
2015-04-23 13:20:00,44.53,44.55,44.52,44.52,93400.0,33.0815,33.0964,33.0741,33.0741,93400.0
2015-04-23 13:30:00,44.52,44.53,44.49,44.51,95600.0,33.0741,33.0815,33.0518,33.0666,95600.0
2015-04-23 13:40:00,44.5,44.52,44.49,44.52,75900.0,33.0592,33.0741,33.0518,33.0741,75900.0
2015-04-23 13:50:00,44.52,44.53,44.5,44.53,268300.0,33.0741,33.0815,33.0592,33.0815,268300.0
2015-04-23 14:00:00,44.53,44.53,44.51,44.53,93400.0,33.0815,33.0815,33.0666,33.0815,93400.0
2015-04-23 14:10:00,44.53,44.53,44.51,44.52,106300.0,33.0815,33.0815,33.0666,33.0741,106300.0
2015-04-23 14:20:00,44.53,44.53,44.5,44.52,88000.0,33.0815,33.0815,33.0592,33.0741,88000.0
2015-04-23 14:30:00,44.52,44.54,44.5,44.51,182000.0,33.0741,33.0889,33.0592,33.0666,182000.0
2015-04-23 14:40:00,44.5,44.52,44.5,44.51,114700.0,33.0592,33.0741,33.0592,33.0666,114700.0
2015-04-23 14:50:00,44.51,44.54,44.5,44.51,144900.0,33.0666,33.0889,33.0592,33.0666,144900.0
2015-04-23 15:00:00,44.5,44.54,44.5,44.53,96400.0,33.0592,33.0889,33.0592,33.0815,96400.0
2015-04-23 15:10:00,44.53,44.57,44.52,44.54,263000.0,33.0815,33.1112,33.0741,33.0889,263000.0
2015-04-23 15:20:00,44.55,44.55,44.52,44.53,103800.0,33.0964,33.0964,33.0741,33.0815,103800.0
2015-04-23 15:30:00,44.53,44.53,44.5,44.51,197700.0,33.0815,33.0815,33.0592,33.0666,197700.0
2015-04-23 15:40:00,44.52,44.52,44.49,44.49,287300.0,33.0741,33.0741,33.0518,33.0518,287300.0
2015-04-23 15:50:00,44.49,44.49,44.44,44.46,451700.0,33.0518,33.0518,33.0146,33.0295,451700.0
2015-04-24 09:30:00,44.68,44.7,44.6,44.67,253700.0,33.1929,33.2078,33.1335,33.1855,253700.0
2015-04-24 09:40:00,44.66,44.68,44.6,44.63,151800.0,33.1781,33.1929,33.1335,33.1558,151800.0
2015-04-24 09:50:00,44.63,44.67,44.61,44.66,186000.0,33.1558,33.1855,33.1409,33.1781,186000.0
2015-04-24 10:00:00,44.66,44.67,44.61,44.62,176900.0,33.1781,33.1855,33.1409,33.1484,176900.0
2015-04-24 10:10:00,44.61,44.64,44.6,44.63,104300.0,33.1409,33.1632,33.1335,33.1558,104300.0
2015-04-24 10:20:00,44.62,44.65,44.61,44.63,100400.0,33.1484,33.1706,33.1409,33.1558,100400.0
2015-04-24 10:30:00,44.64,44.66,44.62,44.65,128500.0,33.1632,33.1781,33.1484,33.1706,128500.0
2015-04-24 10:40:00,44.65,44.68,44.63,44.66,123600.0,33.1706,33.1929,33.1558,33.1781,123600.0
2015-04-24 10:50:00,44.66,44.68,44.64,44.66,319400.0,33.1781,33.1929,33.1632,33.1781,319400.0
2015-04-24 11:00:00,44.66,44.69,44.65,44.68,348300.0,33.1781,33.2004,33.1706,33.1929,348300.0
2015-04-24 11:10:00,44.68,44.69,44.62,44.66,393400.0,33.1929,33.2004,33.1484,33.1781,393400.0
2015-04-24 11:20:00,44.66,44.66,44.61,44.63,587300.0,33.1781,33.1781,33.1409,33.1558,587300.0
2015-04-24 11:30:00,44.63,44.68,44.62,44.67,266400.0,33.1558,33.1929,33.1484,33.1855,266400.0
2015-04-24 11:40:00,44.67,44.68,44.66,44.68,226600.0,33.1855,33.1929,33.1781,33.1929,226600.0
2015-04-24 11:50:00,44.68,44.68,44.66,44.68,239800.0,33.1929,33.1929,33.1781,33.1929,239800.0
2015-04-24 12:00:00,44.68,44.71,44.67,44.7,287400.0,33.1929,33.2152,33.1855,33.2078,287400.0
2015-04-24 12:10:00,44.7,44.7,44.66,44.68,96200.0,33.2078,33.2078,33.1781,33.1929,96200.0
2015-04-24 12:20:00,44.68,44.69,44.67,44.69,102200.0,33.1929,33.2004,33.1855,33.2004,102200.0
2015-04-24 12:30:00,44.69,44.71,44.68,44.69,149100.0,33.2004,33.2152,33.1929,33.2004,149100.0
2015-04-24 12:40:00,44.69,44.69,44.65,44.66,128000.0,33.2004,33.2004,33.1706,33.1781,128000.0
2015-04-24 12:50:00,44.66,44.67,44.63,44.64,148600.0,33.1781,33.1855,33.1558,33.1632,148600.0
2015-04-24 13:00:00,44.65,44.66,44.62,44.64,130800.0,33.1706,33.1781,33.1484,33.1632,130800.0
2015-04-24 13:10:00,44.65,44.65,44.63,44.65,65900.0,33.1706,33.1706,33.1558,33.1706,65900.0
2015-04-24 13:20:00,44.64,44.67,44.64,44.66,172500.0,33.1632,33.1855,33.1632,33.1781,172500.0
2015-04-24 13:30:00,44.66,44.67,44.65,44.66,151500.0,33.1781,33.1855,33.1706,33.1781,151500.0
2015-04-24 13:40:00,44.66,44.69,44.65,44.66,220000.0,33.1781,33.2004,33.1706,33.1781,220000.0
2015-04-24 13:50:00,44.66,44.68,44.65,44.67,387700.0,33.1781,33.1929,33.1706,33.1855,387700.0
2015-04-24 14:00:00,44.67,44.68,44.65,44.66,235300.0,33.1855,33.1929,33.1706,33.1781,235300.0
2015-04-24 14:10:00,44.65,44.68,44.65,44.68,148700.0,33.1706,33.1929,33.1706,33.1929,148700.0
2015-04-24 14:20:00,44.68,44.69,44.67,44.69,226300.0,33.1929,33.2004,33.1855,33.2004,226300.0
2015-04-24 14:30:00,44.69,44.7,44.69,44.7,391700.0,33.2004,33.2078,33.2004,33.2078,391700.0
2015-04-24 14:40:00,44.69,44.7,44.68,44.68,273200.0,33.2004,33.2078,33.1929,33.1929,273200.0
2015-04-24 14:50:00,44.68,44.69,44.63,44.66,345700.0,33.1929,33.2004,33.1558,33.1781,345700.0
2015-04-24 15:00:00,44.66,44.66,44.63,44.65,390100.0,33.1781,33.1781,33.1558,33.1706,390100.0
2015-04-24 15:10:00,44.64,44.66,44.62,44.64,165500.0,33.1632,33.1781,33.1484,33.1632,165500.0
2015-04-24 15:20:00,44.63,44.66,44.63,44.65,175700.0,33.1558,33.1781,33.1558,33.1706,175700.0
2015-04-24 15:30:00,44.65,44.66,44.62,44.65,272700.0,33.1706,33.1781,33.1484,33.1706,272700.0
2015-04-24 15:40:00,44.66,44.67,44.65,44.66,148700.0,33.1781,33.1855,33.1706,33.1781,148700.0
2015-04-24 15:50:00,44.66,44.67,44.64,44.67,454100.0,33.1781,33.1855,33.1632,33.1855,454100.0
2015-04-27 09:30:00,44.85,44.89,44.8,44.87,505300.0,33.3192,33.3489,33.2821,33.3341,505300.0
2015-04-27 09:40:00,44.86,44.88,44.82,44.84,187300.0,33.3267,33.3415,33.2969,33.3118,187300.0
2015-04-27 09:50:00,44.85,44.9,44.84,44.89,135200.0,33.3192,33.3564,33.3118,33.3489,135200.0
2015-04-27 10:00:00,44.9,44.93,44.89,44.9,248300.0,33.3564,33.3787,33.3489,33.3564,248300.0
2015-04-27 10:10:00,44.9,44.95,44.9,44.95,140000.0,33.3564,33.3935,33.3564,33.3935,140000.0
2015-04-27 10:20:00,44.94,44.99,44.94,44.98,267500.0,33.3861,33.4232,33.3861,33.4158,267500.0
2015-04-27 10:30:00,44.98,45.0,44.95,44.95,386000.0,33.4158,33.4307,33.3935,33.3935,386000.0
2015-04-27 10:40:00,44.96,44.96,44.89,44.9,649100.0,33.4009,33.4009,33.3489,33.3564,649100.0
2015-04-27 10:50:00,44.9,44.91,44.86,44.9,344800.0,33.3564,33.3638,33.3267,33.3564,344800.0
2015-04-27 11:00:00,44.9,44.92,44.88,44.9,233400.0,33.3564,33.3712,33.3415,33.3564,233400.0
2015-04-27 11:10:00,44.91,44.95,44.9,44.94,190700.0,33.3638,33.3935,33.3564,33.3861,190700.0
2015-04-27 11:20:00,44.94,44.98,44.94,44.97,220300.0,33.3861,33.4158,33.3861,33.4084,220300.0
2015-04-27 11:30:00,44.97,44.99,44.96,44.98,175600.0,33.4084,33.4232,33.4009,33.4158,175600.0
2015-04-27 11:40:00,44.98,45.0,44.95,44.96,210000.0,33.4158,33.4307,33.3935,33.4009,210000.0
2015-04-27 11:50:00,44.96,44.99,44.95,44.98,267400.0,33.4009,33.4232,33.3935,33.4158,267400.0
2015-04-27 12:00:00,44.98,44.99,44.96,44.96,139300.0,33.4158,33.4232,33.4009,33.4009,139300.0
2015-04-27 12:10:00,44.96,44.97,44.91,44.91,210800.0,33.4009,33.4084,33.3638,33.3638,210800.0
2015-04-27 12:20:00,44.91,44.97,44.91,44.95,126900.0,33.3638,33.4084,33.3638,33.3935,126900.0
2015-04-27 12:30:00,44.96,44.97,44.92,44.94,181300.0,33.4009,33.4084,33.3712,33.3861,181300.0
2015-04-27 12:40:00,44.93,44.95,44.92,44.92,463600.0,33.3787,33.3935,33.3712,33.3712,463600.0
2015-04-27 12:50:00,44.92,44.93,44.9,44.91,247700.0,33.3712,33.3787,33.3564,33.3638,247700.0
2015-04-27 13:00:00,44.91,44.94,44.9,44.93,196100.0,33.3638,33.3861,33.3564,33.3787,196100.0
2015-04-27 13:10:00,44.92,44.93,44.86,44.87,170500.0,33.3712,33.3787,33.3267,33.3341,170500.0
2015-04-27 13:20:00,44.87,44.89,44.85,44.89,239400.0,33.3341,33.3489,33.3192,33.3489,239400.0
2015-04-27 13:30:00,44.89,44.9,44.86,44.9,109000.0,33.3489,33.3564,33.3267,33.3564,109000.0
2015-04-27 13:40:00,44.89,44.9,44.85,44.86,117900.0,33.3489,33.3564,33.3192,33.3267,117900.0
2015-04-27 13:50:00,44.86,44.87,44.84,44.87,117600.0,33.3267,33.3341,33.3118,33.3341,117600.0
2015-04-27 14:00:00,44.87,44.89,44.85,44.88,194400.0,33.3341,33.3489,33.3192,33.3415,194400.0
2015-04-27 14:10:00,44.89,44.89,44.85,44.87,212600.0,33.3489,33.3489,33.3192,33.3341,212600.0
2015-04-27 14:20:00,44.87,44.89,44.86,44.89,151400.0,33.3341,33.3489,33.3267,33.3489,151400.0
2015-04-27 14:30:00,44.89,44.9,44.86,44.87,204400.0,33.3489,33.3564,33.3267,33.3341,204400.0
2015-04-27 14:40:00,44.88,44.91,44.87,44.91,117800.0,33.3415,33.3638,33.3341,33.3638,117800.0
2015-04-27 14:50:00,44.9,44.92,44.88,44.9,188500.0,33.3564,33.3712,33.3415,33.3564,188500.0
2015-04-27 15:00:00,44.9,44.92,44.88,44.91,305300.0,33.3564,33.3712,33.3415,33.3638,305300.0
2015-04-27 15:10:00,44.91,44.93,44.84,44.85,488800.0,33.3638,33.3787,33.3118,33.3192,488800.0
2015-04-27 15:20:00,44.84,44.88,44.84,44.87,358300.0,33.3118,33.3415,33.3118,33.3341,358300.0
2015-04-27 15:30:00,44.87,44.87,44.8,44.84,842100.0,33.3341,33.3341,33.2821,33.3118,842100.0
2015-04-27 15:40:00,44.84,44.87,44.82,44.85,624300.0,33.3118,33.3341,33.2969,33.3192,624300.0
2015-04-27 15:50:00,44.84,44.88,44.84,44.88,1248700.0,33.3118,33.3415,33.3118,33.3415,1248700.0
2015-04-28 09:30:00,45.0,45.0,44.91,44.92,463500.0,33.4307,33.4307,33.3638,33.3712,463500.0
2015-04-28 09:40:00,44.92,44.95,44.9,44.92,355900.0,33.3712,33.3935,33.3564,33.3712,355900.0
2015-04-28 09:50:00,44.91,44.97,44.91,44.93,189100.0,33.3638,33.4084,33.3638,33.3787,189100.0
2015-04-28 10:00:00,44.92,44.95,44.89,44.9,603500.0,33.3712,33.3935,33.3489,33.3564,603500.0
2015-04-28 10:10:00,44.89,44.9,44.81,44.84,303100.0,33.3489,33.3564,33.2895,33.3118,303100.0
2015-04-28 10:20:00,44.85,44.86,44.8,44.82,155600.0,33.3192,33.3267,33.2821,33.2969,155600.0
2015-04-28 10:30:00,44.82,44.87,44.8,44.87,240000.0,33.2969,33.3341,33.2821,33.3341,240000.0
2015-04-28 10:40:00,44.87,44.93,44.86,44.89,186500.0,33.3341,33.3787,33.3267,33.3489,186500.0
2015-04-28 10:50:00,44.89,44.92,44.88,44.89,228800.0,33.3489,33.3712,33.3415,33.3489,228800.0
2015-04-28 11:00:00,44.89,44.98,44.89,44.96,154400.0,33.3489,33.4158,33.3489,33.4009,154400.0
2015-04-28 11:10:00,44.96,44.99,44.94,44.96,136900.0,33.4009,33.4232,33.3861,33.4009,136900.0
2015-04-28 11:20:00,44.96,44.96,44.89,44.9,116300.0,33.4009,33.4009,33.3489,33.3564,116300.0
2015-04-28 11:30:00,44.89,44.97,44.89,44.97,135200.0,33.3489,33.4084,33.3489,33.4084,135200.0
2015-04-28 11:40:00,44.96,45.0,44.93,45.0,1526300.0,33.4009,33.4307,33.3787,33.4307,1526300.0
2015-04-28 11:50:00,45.0,45.0,44.97,44.99,220400.0,33.4307,33.4307,33.4084,33.4232,220400.0
2015-04-28 12:00:00,44.99,45.02,44.98,45.02,206300.0,33.4232,33.4455,33.4158,33.4455,206300.0
2015-04-28 12:10:00,45.02,45.04,44.98,44.99,131300.0,33.4455,33.4604,33.4158,33.4232,131300.0
2015-04-28 12:20:00,44.99,45.0,44.97,44.98,72300.0,33.4232,33.4307,33.4084,33.4158,72300.0
2015-04-28 12:30:00,44.98,45.01,44.97,44.98,92900.0,33.4158,33.4381,33.4084,33.4158,92900.0
2015-04-28 12:40:00,44.97,45.02,44.97,45.01,63500.0,33.4084,33.4455,33.4084,33.4381,63500.0
2015-04-28 12:50:00,45.01,45.04,45.0,45.02,132600.0,33.4381,33.4604,33.4307,33.4455,132600.0
2015-04-28 13:00:00,45.03,45.04,45.01,45.04,105700.0,33.4529,33.4604,33.4381,33.4604,105700.0
2015-04-28 13:10:00,45.04,45.05,45.03,45.05,75800.0,33.4604,33.4678,33.4529,33.4678,75800.0
2015-04-28 13:20:00,45.05,45.08,45.0,45.01,253700.0,33.4678,33.4901,33.4307,33.4381,253700.0
2015-04-28 13:30:00,45.01,45.04,44.99,45.03,114700.0,33.4381,33.4604,33.4232,33.4529,114700.0
2015-04-28 13:40:00,45.03,45.04,45.01,45.02,64100.0,33.4529,33.4604,33.4381,33.4455,64100.0
2015-04-28 13:50:00,45.03,45.03,45.0,45.01,84700.0,33.4529,33.4529,33.4307,33.4381,84700.0
2015-04-28 14:00:00,45.01,45.01,44.97,45.0,107300.0,33.4381,33.4381,33.4084,33.4307,107300.0
2015-04-28 14:10:00,44.99,45.02,44.97,44.98,103600.0,33.4232,33.4455,33.4084,33.4158,103600.0
2015-04-28 14:20:00,44.98,44.99,44.94,44.96,305100.0,33.4158,33.4232,33.3861,33.4009,305100.0
2015-04-28 14:30:00,44.96,44.98,44.93,44.95,178100.0,33.4009,33.4158,33.3787,33.3935,178100.0
2015-04-28 14:40:00,44.96,44.98,44.94,44.96,84900.0,33.4009,33.4158,33.3861,33.4009,84900.0
2015-04-28 14:50:00,44.97,44.97,44.93,44.95,110600.0,33.4084,33.4084,33.3787,33.3935,110600.0
2015-04-28 15:00:00,44.94,44.97,44.93,44.97,148900.0,33.3861,33.4084,33.3787,33.4084,148900.0
2015-04-28 15:10:00,44.97,44.98,44.96,44.96,129800.0,33.4084,33.4158,33.4009,33.4009,129800.0
2015-04-28 15:20:00,44.97,44.97,44.93,44.94,199800.0,33.4084,33.4084,33.3787,33.3861,199800.0
2015-04-28 15:30:00,44.94,44.97,44.93,44.95,161100.0,33.3861,33.4084,33.3787,33.3935,161100.0
2015-04-28 15:40:00,44.96,44.96,44.94,44.95,262400.0,33.4009,33.4009,33.3861,33.3935,262400.0
2015-04-28 15:50:00,44.95,44.98,44.93,44.98,482200.0,33.3935,33.4158,33.3787,33.4158,482200.0
2015-04-29 09:30:00,44.55,44.61,44.5,44.6,3162000.0,33.0964,33.1409,33.0592,33.1335,3162000.0
2015-04-29 09:40:00,44.6,44.64,44.57,44.61,246200.0,33.1335,33.1632,33.1112,33.1409,246200.0
2015-04-29 09:50:00,44.62,44.63,44.58,44.61,241300.0,33.1484,33.1558,33.1186,33.1409,241300.0
2015-04-29 10:00:00,44.61,44.62,44.5,44.51,323300.0,33.1409,33.1484,33.0592,33.0666,323300.0
2015-04-29 10:10:00,44.51,44.54,44.48,44.53,155700.0,33.0666,33.0889,33.0443,33.0815,155700.0
2015-04-29 10:20:00,44.53,44.55,44.51,44.53,137100.0,33.0815,33.0964,33.0666,33.0815,137100.0
2015-04-29 10:30:00,44.53,44.62,44.52,44.6,294400.0,33.0815,33.1484,33.0741,33.1335,294400.0
2015-04-29 10:40:00,44.61,44.61,44.54,44.57,145100.0,33.1409,33.1409,33.0889,33.1112,145100.0
2015-04-29 10:50:00,44.56,44.61,44.55,44.6,149700.0,33.1038,33.1409,33.0964,33.1335,149700.0
2015-04-29 11:00:00,44.6,44.67,44.59,44.64,191500.0,33.1335,33.1855,33.1261,33.1632,191500.0
2015-04-29 11:10:00,44.63,44.64,44.59,44.6,104200.0,33.1558,33.1632,33.1261,33.1335,104200.0
2015-04-29 11:20:00,44.6,44.63,44.6,44.61,586200.0,33.1335,33.1558,33.1335,33.1409,586200.0
2015-04-29 11:30:00,44.61,44.61,44.57,44.59,226600.0,33.1409,33.1409,33.1112,33.1261,226600.0
2015-04-29 11:40:00,44.59,44.61,44.58,44.6,221000.0,33.1261,33.1409,33.1186,33.1335,221000.0
2015-04-29 11:50:00,44.61,44.63,44.6,44.61,109200.0,33.1409,33.1558,33.1335,33.1409,109200.0
2015-04-29 12:00:00,44.62,44.62,44.56,44.56,125400.0,33.1484,33.1484,33.1038,33.1038,125400.0
2015-04-29 12:10:00,44.56,44.57,44.52,44.53,205300.0,33.1038,33.1112,33.0741,33.0815,205300.0
2015-04-29 12:20:00,44.53,44.56,44.49,44.5,128100.0,33.0815,33.1038,33.0518,33.0592,128100.0
2015-04-29 12:30:00,44.5,44.53,44.47,44.51,79700.0,33.0592,33.0815,33.0369,33.0666,79700.0
2015-04-29 12:40:00,44.51,44.55,44.49,44.55,54800.0,33.0666,33.0964,33.0518,33.0964,54800.0
2015-04-29 12:50:00,44.55,44.57,44.54,44.55,64000.0,33.0964,33.1112,33.0889,33.0964,64000.0
2015-04-29 13:00:00,44.55,44.56,44.48,44.49,271500.0,33.0964,33.1038,33.0443,33.0518,271500.0
2015-04-29 13:10:00,44.49,44.53,44.46,44.52,98400.0,33.0518,33.0815,33.0295,33.0741,98400.0
2015-04-29 13:20:00,44.51,44.55,44.5,44.52,102600.0,33.0666,33.0964,33.0592,33.0741,102600.0
2015-04-29 13:30:00,44.52,44.56,44.51,44.55,60900.0,33.0741,33.1038,33.0666,33.0964,60900.0
2015-04-29 13:40:00,44.54,44.56,44.51,44.56,122200.0,33.0889,33.1038,33.0666,33.1038,122200.0
2015-04-29 13:50:00,44.57,44.58,44.48,44.52,166600.0,33.1112,33.1186,33.0443,33.0741,166600.0
2015-04-29 14:00:00,44.52,44.59,44.38,44.44,437500.0,33.0741,33.1261,32.9701,33.0146,437500.0
2015-04-29 14:10:00,44.44,44.48,44.33,44.41,779600.0,33.0146,33.0443,32.9329,32.9923,779600.0
2015-04-29 14:20:00,44.4,44.5,44.39,44.47,392700.0,32.9849,33.0592,32.9775,33.0369,392700.0
2015-04-29 14:30:00,44.48,44.57,44.47,44.55,1055900.0,33.0443,33.1112,33.0369,33.0964,1055900.0
2015-04-29 14:40:00,44.56,44.61,44.53,44.55,393200.0,33.1038,33.1409,33.0815,33.0964,393200.0
2015-04-29 14:50:00,44.55,44.56,44.52,44.54,308600.0,33.0964,33.1038,33.0741,33.0889,308600.0
2015-04-29 15:00:00,44.55,44.56,44.51,44.52,165700.0,33.0964,33.1038,33.0666,33.0741,165700.0
2015-04-29 15:10:00,44.53,44.57,44.48,44.54,129800.0,33.0815,33.1112,33.0443,33.0889,129800.0
2015-04-29 15:20:00,44.54,44.56,44.52,44.53,63100.0,33.0889,33.1038,33.0741,33.0815,63100.0
2015-04-29 15:30:00,44.54,44.6,44.53,44.57,141100.0,33.0889,33.1335,33.0815,33.1112,141100.0
2015-04-29 15:40:00,44.57,44.57,44.51,44.54,219800.0,33.1112,33.1112,33.0666,33.0889,219800.0
2015-04-29 15:50:00,44.54,44.55,44.48,44.49,1128700.0,33.0889,33.0964,33.0443,33.0518,1128700.0
2015-04-30 09:30:00,44.19,44.19,44.03,44.03,938900.0,32.8289,32.8289,32.71,32.71,938900.0
2015-04-30 09:40:00,44.03,44.06,43.98,44.03,432300.0,32.71,32.7323,32.6729,32.71,432300.0
2015-04-30 09:50:00,44.03,44.03,43.97,44.0,253000.0,32.71,32.71,32.6655,32.6878,253000.0
2015-04-30 10:00:00,44.0,44.01,43.96,43.98,357000.0,32.6878,32.6952,32.658,32.6729,357000.0
2015-04-30 10:10:00,43.97,44.02,43.96,44.01,784200.0,32.6655,32.7026,32.658,32.6952,784200.0
2015-04-30 10:20:00,44.01,44.03,43.98,44.0,231900.0,32.6952,32.71,32.6729,32.6878,231900.0
2015-04-30 10:30:00,44.0,44.02,43.95,43.96,219000.0,32.6878,32.7026,32.6506,32.658,219000.0
2015-04-30 10:40:00,43.97,43.98,43.94,43.96,262900.0,32.6655,32.6729,32.6432,32.658,262900.0
2015-04-30 10:50:00,43.96,43.99,43.92,43.97,304300.0,32.658,32.6803,32.6283,32.6655,304300.0
2015-04-30 11:00:00,43.97,44.06,43.96,44.04,216900.0,32.6655,32.7323,32.658,32.7175,216900.0
2015-04-30 11:10:00,44.04,44.07,44.01,44.03,184100.0,32.7175,32.7398,32.6952,32.71,184100.0
2015-04-30 11:20:00,44.03,44.03,43.97,43.98,420700.0,32.71,32.71,32.6655,32.6729,420700.0
2015-04-30 11:30:00,43.99,44.05,43.97,43.99,312900.0,32.6803,32.7249,32.6655,32.6803,312900.0
2015-04-30 11:40:00,43.99,44.02,43.97,44.01,559900.0,32.6803,32.7026,32.6655,32.6952,559900.0
2015-04-30 11:50:00,44.0,44.02,43.94,43.94,321500.0,32.6878,32.7026,32.6432,32.6432,321500.0
2015-04-30 12:00:00,43.95,43.99,43.94,43.97,109700.0,32.6506,32.6803,32.6432,32.6655,109700.0
2015-04-30 12:10:00,43.97,44.02,43.95,44.02,156200.0,32.6655,32.7026,32.6506,32.7026,156200.0
2015-04-30 12:20:00,44.02,44.03,43.99,44.01,125400.0,32.7026,32.71,32.6803,32.6952,125400.0
2015-04-30 12:30:00,44.01,44.04,43.99,44.01,207300.0,32.6952,32.7175,32.6803,32.6952,207300.0
2015-04-30 12:40:00,44.01,44.02,43.97,43.98,128900.0,32.6952,32.7026,32.6655,32.6729,128900.0
2015-04-30 12:50:00,43.98,44.0,43.95,44.0,131100.0,32.6729,32.6878,32.6506,32.6878,131100.0
2015-04-30 13:00:00,44.0,44.03,43.98,44.02,95100.0,32.6878,32.71,32.6729,32.7026,95100.0
2015-04-30 13:10:00,44.02,44.04,44.01,44.03,91100.0,32.7026,32.7175,32.6952,32.71,91100.0
2015-04-30 13:20:00,44.04,44.04,43.98,44.0,123500.0,32.7175,32.7175,32.6729,32.6878,123500.0
2015-04-30 13:30:00,43.99,44.03,43.98,43.99,113700.0,32.6803,32.71,32.6729,32.6803,113700.0
2015-04-30 13:40:00,43.99,44.03,43.99,44.02,163800.0,32.6803,32.71,32.6803,32.7026,163800.0
2015-04-30 13:50:00,44.02,44.04,44.0,44.03,179100.0,32.7026,32.7175,32.6878,32.71,179100.0
2015-04-30 14:00:00,44.03,44.07,44.0,44.05,212300.0,32.71,32.7398,32.6878,32.7249,212300.0
2015-04-30 14:10:00,44.05,44.13,44.05,44.09,283700.0,32.7249,32.7843,32.7249,32.7546,283700.0
2015-04-30 14:20:00,44.09,44.1,44.0,44.0,151100.0,32.7546,32.762,32.6878,32.6878,151100.0
2015-04-30 14:30:00,44.0,44.04,43.97,44.03,270000.0,32.6878,32.7175,32.6655,32.71,270000.0
2015-04-30 14:40:00,44.03,44.05,44.01,44.03,518000.0,32.71,32.7249,32.6952,32.71,518000.0
2015-04-30 14:50:00,44.03,44.04,43.99,44.02,216800.0,32.71,32.7175,32.6803,32.7026,216800.0
2015-04-30 15:00:00,44.01,44.02,43.89,43.9,400100.0,32.6952,32.7026,32.606,32.6135,400100.0
2015-04-30 15:10:00,43.89,43.96,43.87,43.95,245400.0,32.606,32.658,32.5912,32.6506,245400.0
2015-04-30 15:20:00,43.96,43.98,43.9,43.91,187100.0,32.658,32.6729,32.6135,32.6209,187100.0
2015-04-30 15:30:00,43.91,43.99,43.9,43.96,202100.0,32.6209,32.6803,32.6135,32.658,202100.0
2015-04-30 15:40:00,43.95,43.96,43.9,43.92,571800.0,32.6506,32.658,32.6135,32.6283,571800.0
2015-04-30 15:50:00,43.93,43.93,43.86,43.9,1388200.0,32.6358,32.6358,32.5837,32.6135,1388200.0
2015-05-01 09:30:00,44.06,44.1,43.92,43.95,1010600.0,32.7323,32.762,32.6283,32.6506,1010600.0
2015-05-01 09:40:00,43.95,44.05,43.95,44.01,963400.0,32.6506,32.7249,32.6506,32.6952,963400.0
2015-05-01 09:50:00,44.0,44.04,43.97,44.01,290000.0,32.6878,32.7175,32.6655,32.6952,290000.0
2015-05-01 10:00:00,44.01,44.05,43.93,43.96,361500.0,32.6952,32.7249,32.6358,32.658,361500.0
2015-05-01 10:10:00,43.96,43.99,43.92,43.97,259900.0,32.658,32.6803,32.6283,32.6655,259900.0
2015-05-01 10:20:00,43.98,44.0,43.96,43.97,439400.0,32.6729,32.6878,32.658,32.6655,439400.0
2015-05-01 10:30:00,43.97,44.0,43.95,43.99,1106300.0,32.6655,32.6878,32.6506,32.6803,1106300.0
2015-05-01 10:40:00,43.98,43.98,43.91,43.95,689900.0,32.6729,32.6729,32.6209,32.6506,689900.0
2015-05-01 10:50:00,43.95,44.04,43.95,44.04,338400.0,32.6506,32.7175,32.6506,32.7175,338400.0
2015-05-01 11:00:00,44.03,44.06,44.01,44.03,250000.0,32.71,32.7323,32.6952,32.71,250000.0
2015-05-01 11:10:00,44.04,44.06,44.0,44.04,110500.0,32.7175,32.7323,32.6878,32.7175,110500.0
2015-05-01 11:20:00,44.04,44.12,44.03,44.12,345100.0,32.7175,32.7769,32.71,32.7769,345100.0
2015-05-01 11:30:00,44.12,44.13,44.08,44.08,203800.0,32.7769,32.7843,32.7472,32.7472,203800.0
2015-05-01 11:40:00,44.09,44.09,44.02,44.02,890300.0,32.7546,32.7546,32.7026,32.7026,890300.0
2015-05-01 11:50:00,44.02,44.08,44.01,44.05,131600.0,32.7026,32.7472,32.6952,32.7249,131600.0
2015-05-01 12:00:00,44.06,44.07,43.99,44.01,169800.0,32.7323,32.7398,32.6803,32.6952,169800.0
2015-05-01 12:10:00,44.01,44.01,43.98,44.0,126800.0,32.6952,32.6952,32.6729,32.6878,126800.0
2015-05-01 12:20:00,44.0,44.04,43.98,44.04,56700.0,32.6878,32.7175,32.6729,32.7175,56700.0
2015-05-01 12:30:00,44.04,44.06,44.02,44.02,75000.0,32.7175,32.7323,32.7026,32.7026,75000.0
2015-05-01 12:40:00,44.01,44.05,44.01,44.04,122200.0,32.6952,32.7249,32.6952,32.7175,122200.0
2015-05-01 12:50:00,44.04,44.06,44.02,44.06,140800.0,32.7175,32.7323,32.7026,32.7323,140800.0
2015-05-01 13:00:00,44.06,44.08,44.04,44.06,194300.0,32.7323,32.7472,32.7175,32.7323,194300.0
2015-05-01 13:10:00,44.06,44.09,44.04,44.09,123900.0,32.7323,32.7546,32.7175,32.7546,123900.0
2015-05-01 13:20:00,44.09,44.11,44.08,44.1,364400.0,32.7546,32.7695,32.7472,32.762,364400.0
2015-05-01 13:30:00,44.1,44.13,44.1,44.12,149600.0,32.762,32.7843,32.762,32.7769,149600.0
2015-05-01 13:40:00,44.12,44.15,44.11,44.14,57200.0,32.7769,32.7992,32.7695,32.7918,57200.0
2015-05-01 13:50:00,44.15,44.2,44.14,44.19,414500.0,32.7992,32.8363,32.7918,32.8289,414500.0
2015-05-01 14:00:00,44.18,44.22,44.17,44.22,135300.0,32.8215,32.8512,32.814,32.8512,135300.0
2015-05-01 14:10:00,44.22,44.23,44.18,44.2,192500.0,32.8512,32.8586,32.8215,32.8363,192500.0
2015-05-01 14:20:00,44.2,44.26,44.18,44.26,115300.0,32.8363,32.8809,32.8215,32.8809,115300.0
2015-05-01 14:30:00,44.25,44.27,44.2,44.21,560700.0,32.8735,32.8883,32.8363,32.8438,560700.0
2015-05-01 14:40:00,44.21,44.22,44.19,44.2,107600.0,32.8438,32.8512,32.8289,32.8363,107600.0
2015-05-01 14:50:00,44.2,44.2,44.15,44.17,241800.0,32.8363,32.8363,32.7992,32.814,241800.0
2015-05-01 15:00:00,44.18,44.19,44.16,44.17,287800.0,32.8215,32.8289,32.8066,32.814,287800.0
2015-05-01 15:10:00,44.18,44.18,44.15,44.18,217000.0,32.8215,32.8215,32.7992,32.8215,217000.0
2015-05-01 15:20:00,44.18,44.19,44.14,44.15,602300.0,32.8215,32.8289,32.7918,32.7992,602300.0
2015-05-01 15:30:00,44.15,44.18,44.14,44.18,312300.0,32.7992,32.8215,32.7918,32.8215,312300.0
2015-05-01 15:40:00,44.18,44.19,44.17,44.19,342300.0,32.8215,32.8289,32.814,32.8289,342300.0
2015-05-01 15:50:00,44.19,44.21,44.14,44.18,1687100.0,32.8289,32.8438,32.7918,32.8215,1687100.0
2015-05-04 09:30:00,44.24,44.24,44.15,44.16,462500.0,32.8661,32.8661,32.7992,32.8066,462500.0
2015-05-04 09:40:00,44.16,44.22,44.16,44.18,350100.0,32.8066,32.8512,32.8066,32.8215,350100.0
2015-05-04 09:50:00,44.18,44.22,44.17,44.21,278100.0,32.8215,32.8512,32.814,32.8438,278100.0
2015-05-04 10:00:00,44.22,44.26,44.21,44.25,293000.0,32.8512,32.8809,32.8438,32.8735,293000.0
2015-05-04 10:10:00,44.25,44.3,44.24,44.29,255800.0,32.8735,32.9106,32.8661,32.9032,255800.0
2015-05-04 10:20:00,44.29,44.29,44.25,44.26,95400.0,32.9032,32.9032,32.8735,32.8809,95400.0
2015-05-04 10:30:00,44.26,44.28,44.25,44.25,124200.0,32.8809,32.8958,32.8735,32.8735,124200.0
2015-05-04 10:40:00,44.25,44.28,44.25,44.26,152600.0,32.8735,32.8958,32.8735,32.8809,152600.0
2015-05-04 10:50:00,44.26,44.28,44.24,44.26,102500.0,32.8809,32.8958,32.8661,32.8809,102500.0
2015-05-04 11:00:00,44.27,44.3,44.25,44.28,109000.0,32.8883,32.9106,32.8735,32.8958,109000.0
2015-05-04 11:10:00,44.28,44.3,44.27,44.28,149100.0,32.8958,32.9106,32.8883,32.8958,149100.0
2015-05-04 11:20:00,44.28,44.3,44.27,44.29,122100.0,32.8958,32.9106,32.8883,32.9032,122100.0
2015-05-04 11:30:00,44.28,44.29,44.25,44.27,153600.0,32.8958,32.9032,32.8735,32.8883,153600.0
2015-05-04 11:40:00,44.27,44.29,44.25,44.29,136600.0,32.8883,32.9032,32.8735,32.9032,136600.0
2015-05-04 11:50:00,44.29,44.33,44.27,44.33,175100.0,32.9032,32.9329,32.8883,32.9329,175100.0
2015-05-04 12:00:00,44.32,44.33,44.3,44.31,220400.0,32.9255,32.9329,32.9106,32.9181,220400.0
2015-05-04 12:10:00,44.31,44.33,44.29,44.32,86900.0,32.9181,32.9329,32.9032,32.9255,86900.0
2015-05-04 12:20:00,44.32,44.34,44.3,44.34,171000.0,32.9255,32.9403,32.9106,32.9403,171000.0
2015-05-04 12:30:00,44.33,44.35,44.31,44.33,133900.0,32.9329,32.9478,32.9181,32.9329,133900.0
2015-05-04 12:40:00,44.33,44.33,44.3,44.31,108800.0,32.9329,32.9329,32.9106,32.9181,108800.0
2015-05-04 12:50:00,44.3,44.32,44.29,44.3,51400.0,32.9106,32.9255,32.9032,32.9106,51400.0
2015-05-04 13:00:00,44.3,44.31,44.28,44.29,253200.0,32.9106,32.9181,32.8958,32.9032,253200.0
2015-05-04 13:10:00,44.29,44.31,44.28,44.31,87900.0,32.9032,32.9181,32.8958,32.9181,87900.0
2015-05-04 13:20:00,44.3,44.33,44.29,44.32,176800.0,32.9106,32.9329,32.9032,32.9255,176800.0
2015-05-04 13:30:00,44.33,44.35,44.31,44.34,133000.0,32.9329,32.9478,32.9181,32.9403,133000.0
2015-05-04 13:40:00,44.34,44.36,44.32,44.34,207200.0,32.9403,32.9552,32.9255,32.9403,207200.0
2015-05-04 13:50:00,44.35,44.37,44.34,44.37,152800.0,32.9478,32.9626,32.9403,32.9626,152800.0
2015-05-04 14:00:00,44.37,44.38,44.32,44.34,219100.0,32.9626,32.9701,32.9255,32.9403,219100.0
2015-05-04 14:10:00,44.35,44.36,44.34,44.35,132300.0,32.9478,32.9552,32.9403,32.9478,132300.0
2015-05-04 14:20:00,44.36,44.36,44.33,44.36,128900.0,32.9552,32.9552,32.9329,32.9552,128900.0
2015-05-04 14:30:00,44.36,44.37,44.35,44.37,73900.0,32.9552,32.9626,32.9478,32.9626,73900.0
2015-05-04 14:40:00,44.37,44.39,44.36,44.38,249900.0,32.9626,32.9775,32.9552,32.9701,249900.0
2015-05-04 14:50:00,44.38,44.39,44.36,44.37,241200.0,32.9701,32.9775,32.9552,32.9626,241200.0
2015-05-04 15:00:00,44.37,44.4,44.36,44.39,1069100.0,32.9626,32.9849,32.9552,32.9775,1069100.0
2015-05-04 15:10:00,44.38,44.4,44.37,44.4,270700.0,32.9701,32.9849,32.9626,32.9849,270700.0
2015-05-04 15:20:00,44.4,44.42,44.39,44.41,458400.0,32.9849,32.9998,32.9775,32.9923,458400.0
2015-05-04 15:30:00,44.41,44.43,44.4,44.42,279400.0,32.9923,33.0072,32.9849,32.9998,279400.0
2015-05-04 15:40:00,44.43,44.43,44.4,44.41,266900.0,33.0072,33.0072,32.9849,32.9923,266900.0
2015-05-04 15:50:00,44.41,44.41,44.35,44.38,768000.0,32.9923,32.9923,32.9478,32.9701,768000.0
2015-05-05 09:30:00,44.16,44.17,44.11,44.15,475400.0,32.8066,32.814,32.7695,32.7992,475400.0
2015-05-05 09:40:00,44.14,44.2,44.14,44.19,318000.0,32.7918,32.8363,32.7918,32.8289,318000.0
2015-05-05 09:50:00,44.19,44.2,44.16,44.17,249300.0,32.8289,32.8363,32.8066,32.814,249300.0
2015-05-05 10:00:00,44.18,44.19,44.07,44.11,307100.0,32.8215,32.8289,32.7398,32.7695,307100.0
2015-05-05 10:10:00,44.11,44.14,44.1,44.12,211500.0,32.7695,32.7918,32.762,32.7769,211500.0
2015-05-05 10:20:00,44.12,44.18,44.11,44.16,203000.0,32.7769,32.8215,32.7695,32.8066,203000.0
2015-05-05 10:30:00,44.16,44.18,44.13,44.16,107000.0,32.8066,32.8215,32.7843,32.8066,107000.0
2015-05-05 10:40:00,44.16,44.19,44.14,44.18,266300.0,32.8066,32.8289,32.7918,32.8215,266300.0
2015-05-05 10:50:00,44.18,44.21,44.17,44.19,227400.0,32.8215,32.8438,32.814,32.8289,227400.0
2015-05-05 11:00:00,44.18,44.2,44.14,44.16,263700.0,32.8215,32.8363,32.7918,32.8066,263700.0
2015-05-05 11:10:00,44.16,44.21,44.13,44.13,159700.0,32.8066,32.8438,32.7843,32.7843,159700.0
2015-05-05 11:20:00,44.13,44.14,44.09,44.1,125100.0,32.7843,32.7918,32.7546,32.762,125100.0
2015-05-05 11:30:00,44.1,44.1,44.06,44.07,238200.0,32.762,32.762,32.7323,32.7398,238200.0
2015-05-05 11:40:00,44.08,44.11,44.06,44.09,89200.0,32.7472,32.7695,32.7323,32.7546,89200.0
2015-05-05 11:50:00,44.08,44.09,44.02,44.06,116700.0,32.7472,32.7546,32.7026,32.7323,116700.0
2015-05-05 12:00:00,44.07,44.09,44.05,44.07,103400.0,32.7398,32.7546,32.7249,32.7398,103400.0
2015-05-05 12:10:00,44.07,44.12,44.07,44.11,74600.0,32.7398,32.7769,32.7398,32.7695,74600.0
2015-05-05 12:20:00,44.12,44.12,44.09,44.1,82000.0,32.7769,32.7769,32.7546,32.762,82000.0
2015-05-05 12:30:00,44.09,44.1,44.06,44.06,49300.0,32.7546,32.762,32.7323,32.7323,49300.0
2015-05-05 12:40:00,44.06,44.12,44.04,44.11,293000.0,32.7323,32.7769,32.7175,32.7695,293000.0
2015-05-05 12:50:00,44.11,44.12,44.08,44.09,79500.0,32.7695,32.7769,32.7472,32.7546,79500.0
2015-05-05 13:00:00,44.09,44.11,44.02,44.03,115200.0,32.7546,32.7695,32.7026,32.71,115200.0
2015-05-05 13:10:00,44.03,44.04,43.99,44.01,137500.0,32.71,32.7175,32.6803,32.6952,137500.0
2015-05-05 13:20:00,44.01,44.03,43.98,44.01,163200.0,32.6952,32.71,32.6729,32.6952,163200.0
2015-05-05 13:30:00,44.01,44.01,43.98,44.01,84000.0,32.6952,32.6952,32.6729,32.6952,84000.0
2015-05-05 13:40:00,44.0,44.01,43.97,43.99,148200.0,32.6878,32.6952,32.6655,32.6803,148200.0
2015-05-05 13:50:00,43.98,44.01,43.94,43.95,267100.0,32.6729,32.6952,32.6432,32.6506,267100.0
2015-05-05 14:00:00,43.96,43.96,43.92,43.94,188300.0,32.658,32.658,32.6283,32.6432,188300.0
2015-05-05 14:10:00,43.94,43.97,43.93,43.95,253800.0,32.6432,32.6655,32.6358,32.6506,253800.0
2015-05-05 14:20:00,43.94,43.96,43.91,43.93,207600.0,32.6432,32.658,32.6209,32.6358,207600.0
2015-05-05 14:30:00,43.92,43.98,43.92,43.95,219400.0,32.6283,32.6729,32.6283,32.6506,219400.0
2015-05-05 14:40:00,43.95,43.96,43.92,43.94,122900.0,32.6506,32.658,32.6283,32.6432,122900.0
2015-05-05 14:50:00,43.95,43.95,43.91,43.93,120000.0,32.6506,32.6506,32.6209,32.6358,120000.0
2015-05-05 15:00:00,43.93,43.95,43.91,43.91,171800.0,32.6358,32.6506,32.6209,32.6209,171800.0
2015-05-05 15:10:00,43.92,43.95,43.91,43.92,180100.0,32.6283,32.6506,32.6209,32.6283,180100.0
2015-05-05 15:20:00,43.92,43.96,43.89,43.95,218000.0,32.6283,32.658,32.606,32.6506,218000.0
2015-05-05 15:30:00,43.95,43.97,43.93,43.97,192400.0,32.6506,32.6655,32.6358,32.6655,192400.0
2015-05-05 15:40:00,43.96,43.98,43.93,43.95,202300.0,32.658,32.6729,32.6358,32.6506,202300.0
2015-05-05 15:50:00,43.95,43.96,43.9,43.93,655300.0,32.6506,32.658,32.6135,32.6358,655300.0
2015-05-06 09:30:00,43.98,44.03,43.87,43.87,383300.0,32.6729,32.71,32.5912,32.5912,383300.0
2015-05-06 09:40:00,43.87,43.89,43.77,43.79,284700.0,32.5912,32.606,32.5169,32.5317,284700.0
2015-05-06 09:50:00,43.78,43.82,43.77,43.81,246800.0,32.5243,32.554,32.5169,32.5466,246800.0
2015-05-06 10:00:00,43.8,43.81,43.74,43.76,1068500.0,32.5392,32.5466,32.4946,32.5095,1068500.0
2015-05-06 10:10:00,43.75,43.77,43.72,43.75,256800.0,32.502,32.5169,32.4797,32.502,256800.0
2015-05-06 10:20:00,43.75,43.76,43.72,43.73,148300.0,32.502,32.5095,32.4797,32.4872,148300.0
2015-05-06 10:30:00,43.74,43.78,43.73,43.77,141500.0,32.4946,32.5243,32.4872,32.5169,141500.0
2015-05-06 10:40:00,43.77,43.82,43.76,43.8,319600.0,32.5169,32.554,32.5095,32.5392,319600.0
2015-05-06 10:50:00,43.8,43.82,43.75,43.76,192500.0,32.5392,32.554,32.502,32.5095,192500.0
2015-05-06 11:00:00,43.75,43.76,43.71,43.72,141700.0,32.502,32.5095,32.4723,32.4797,141700.0
2015-05-06 11:10:00,43.72,43.73,43.67,43.68,122800.0,32.4797,32.4872,32.4426,32.45,122800.0
2015-05-06 11:20:00,43.67,43.69,43.65,43.66,112300.0,32.4426,32.4575,32.4277,32.4352,112300.0
2015-05-06 11:30:00,43.66,43.68,43.61,43.61,152600.0,32.4352,32.45,32.398,32.398,152600.0
2015-05-06 11:40:00,43.61,43.62,43.58,43.59,725100.0,32.398,32.4055,32.3757,32.3832,725100.0
2015-05-06 11:50:00,43.59,43.61,43.56,43.57,211900.0,32.3832,32.398,32.3609,32.3683,211900.0
2015-05-06 12:00:00,43.57,43.58,43.52,43.53,128300.0,32.3683,32.3757,32.3312,32.3386,128300.0
2015-05-06 12:10:00,43.52,43.55,43.5,43.53,168000.0,32.3312,32.3534,32.3163,32.3386,168000.0
2015-05-06 12:20:00,43.52,43.55,43.51,43.52,174800.0,32.3312,32.3534,32.3237,32.3312,174800.0
2015-05-06 12:30:00,43.52,43.55,43.52,43.55,63900.0,32.3312,32.3534,32.3312,32.3534,63900.0
2015-05-06 12:40:00,43.55,43.55,43.5,43.52,48000.0,32.3534,32.3534,32.3163,32.3312,48000.0
2015-05-06 12:50:00,43.52,43.53,43.49,43.5,117600.0,32.3312,32.3386,32.3089,32.3163,117600.0
2015-05-06 13:00:00,43.5,43.51,43.46,43.5,67200.0,32.3163,32.3237,32.2866,32.3163,67200.0
2015-05-06 13:10:00,43.49,43.53,43.48,43.52,70800.0,32.3089,32.3386,32.3014,32.3312,70800.0
2015-05-06 13:20:00,43.52,43.54,43.49,43.49,112700.0,32.3312,32.346,32.3089,32.3089,112700.0
2015-05-06 13:30:00,43.49,43.51,43.43,43.45,871900.0,32.3089,32.3237,32.2643,32.2792,871900.0
2015-05-06 13:40:00,43.45,43.49,43.42,43.43,107600.0,32.2792,32.3089,32.2569,32.2643,107600.0
2015-05-06 13:50:00,43.44,43.46,43.41,43.44,98100.0,32.2717,32.2866,32.2494,32.2717,98100.0
2015-05-06 14:00:00,43.45,43.47,43.42,43.46,116800.0,32.2792,32.294,32.2569,32.2866,116800.0
2015-05-06 14:10:00,43.46,43.5,43.44,43.49,66900.0,32.2866,32.3163,32.2717,32.3089,66900.0
2015-05-06 14:20:00,43.49,43.49,43.42,43.46,145500.0,32.3089,32.3089,32.2569,32.2866,145500.0
2015-05-06 14:30:00,43.45,43.46,43.4,43.4,131300.0,32.2792,32.2866,32.242,32.242,131300.0
2015-05-06 14:40:00,43.4,43.41,43.33,43.34,1039200.0,32.242,32.2494,32.19,32.1974,1039200.0
2015-05-06 14:50:00,43.35,43.36,43.31,43.34,196200.0,32.2049,32.2123,32.1752,32.1974,196200.0
2015-05-06 15:00:00,43.34,43.36,43.29,43.33,1003800.0,32.1974,32.2123,32.1603,32.19,1003800.0
2015-05-06 15:10:00,43.33,43.33,43.28,43.28,297900.0,32.19,32.19,32.1529,32.1529,297900.0
2015-05-06 15:20:00,43.29,43.31,43.26,43.3,215100.0,32.1603,32.1752,32.138,32.1677,215100.0
2015-05-06 15:30:00,43.3,43.37,43.3,43.35,283100.0,32.1677,32.2197,32.1677,32.2049,283100.0
2015-05-06 15:40:00,43.34,43.35,43.31,43.34,382700.0,32.1974,32.2049,32.1752,32.1974,382700.0
2015-05-06 15:50:00,43.34,43.35,43.3,43.34,791500.0,32.1974,32.2049,32.1677,32.1974,791500.0
2015-05-07 09:30:00,43.12,43.12,42.98,43.03,537700.0,32.034,32.034,31.93,31.9671,537700.0
2015-05-07 09:40:00,43.02,43.11,43.01,43.06,479200.0,31.9597,32.0266,31.9523,31.9894,479200.0
2015-05-07 09:50:00,43.06,43.08,43.0,43.01,176400.0,31.9894,32.0043,31.9449,31.9523,176400.0
2015-05-07 10:00:00,43.01,43.07,42.99,43.05,250600.0,31.9523,31.9969,31.9374,31.982,250600.0
2015-05-07 10:10:00,43.05,43.07,43.03,43.05,167400.0,31.982,31.9969,31.9671,31.982,167400.0
2015-05-07 10:20:00,43.05,43.06,43.02,43.04,170700.0,31.982,31.9894,31.9597,31.9746,170700.0
2015-05-07 10:30:00,43.03,43.08,43.03,43.07,228900.0,31.9671,32.0043,31.9671,31.9969,228900.0
2015-05-07 10:40:00,43.07,43.12,43.06,43.09,277900.0,31.9969,32.034,31.9894,32.0117,277900.0
2015-05-07 10:50:00,43.09,43.16,43.09,43.14,184300.0,32.0117,32.0637,32.0117,32.0489,184300.0
2015-05-07 11:00:00,43.15,43.17,43.13,43.15,288200.0,32.0563,32.0711,32.0414,32.0563,288200.0
2015-05-07 11:10:00,43.15,43.2,43.14,43.19,174600.0,32.0563,32.0934,32.0489,32.086,174600.0
2015-05-07 11:20:00,43.2,43.26,43.19,43.2,295900.0,32.0934,32.138,32.086,32.0934,295900.0
2015-05-07 11:30:00,43.2,43.23,43.18,43.19,335900.0,32.0934,32.1157,32.0786,32.086,335900.0
2015-05-07 11:40:00,43.19,43.22,43.16,43.19,187300.0,32.086,32.1083,32.0637,32.086,187300.0
2015-05-07 11:50:00,43.18,43.19,43.14,43.17,91200.0,32.0786,32.086,32.0489,32.0711,91200.0
2015-05-07 12:00:00,43.16,43.19,43.14,43.18,143800.0,32.0637,32.086,32.0489,32.0786,143800.0
2015-05-07 12:10:00,43.18,43.23,43.17,43.23,127200.0,32.0786,32.1157,32.0711,32.1157,127200.0
2015-05-07 12:20:00,43.23,43.25,43.2,43.21,376500.0,32.1157,32.1306,32.0934,32.1009,376500.0
2015-05-07 12:30:00,43.21,43.23,43.19,43.22,102700.0,32.1009,32.1157,32.086,32.1083,102700.0
2015-05-07 12:40:00,43.22,43.24,43.19,43.19,376900.0,32.1083,32.1231,32.086,32.086,376900.0
2015-05-07 12:50:00,43.19,43.2,43.16,43.18,122900.0,32.086,32.0934,32.0637,32.0786,122900.0
2015-05-07 13:00:00,43.18,43.21,43.16,43.18,148100.0,32.0786,32.1009,32.0637,32.0786,148100.0
2015-05-07 13:10:00,43.18,43.19,43.15,43.17,144100.0,32.0786,32.086,32.0563,32.0711,144100.0
2015-05-07 13:20:00,43.16,43.17,43.14,43.15,141600.0,32.0637,32.0711,32.0489,32.0563,141600.0
2015-05-07 13:30:00,43.15,43.19,43.14,43.19,114800.0,32.0563,32.086,32.0489,32.086,114800.0
2015-05-07 13:40:00,43.18,43.2,43.16,43.19,655900.0,32.0786,32.0934,32.0637,32.086,655900.0
2015-05-07 13:50:00,43.18,43.2,43.17,43.19,412300.0,32.0786,32.0934,32.0711,32.086,412300.0
2015-05-07 14:00:00,43.19,43.21,43.18,43.19,98600.0,32.086,32.1009,32.0786,32.086,98600.0
2015-05-07 14:10:00,43.2,43.22,43.18,43.2,184400.0,32.0934,32.1083,32.0786,32.0934,184400.0
2015-05-07 14:20:00,43.2,43.22,43.17,43.22,155300.0,32.0934,32.1083,32.0711,32.1083,155300.0
2015-05-07 14:30:00,43.22,43.24,43.2,43.21,161700.0,32.1083,32.1231,32.0934,32.1009,161700.0
2015-05-07 14:40:00,43.2,43.23,43.19,43.2,207100.0,32.0934,32.1157,32.086,32.0934,207100.0
2015-05-07 14:50:00,43.21,43.23,43.2,43.21,124700.0,32.1009,32.1157,32.0934,32.1009,124700.0
2015-05-07 15:00:00,43.22,43.24,43.21,43.22,201400.0,32.1083,32.1231,32.1009,32.1083,201400.0
2015-05-07 15:10:00,43.22,43.24,43.16,43.17,661700.0,32.1083,32.1231,32.0637,32.0711,661700.0
2015-05-07 15:20:00,43.17,43.2,43.16,43.19,255900.0,32.0711,32.0934,32.0637,32.086,255900.0
2015-05-07 15:30:00,43.19,43.22,43.18,43.2,196800.0,32.086,32.1083,32.0786,32.0934,196800.0
2015-05-07 15:40:00,43.2,43.23,43.18,43.22,254600.0,32.0934,32.1157,32.0786,32.1083,254600.0
2015-05-07 15:50:00,43.22,43.3,43.22,43.28,557000.0,32.1083,32.1677,32.1083,32.1529,557000.0
2015-05-08 09:30:00,43.84,43.9,43.8,43.81,1014600.0,32.5689,32.6135,32.5392,32.5466,1014600.0
2015-05-08 09:40:00,43.8,43.87,43.8,43.86,353600.0,32.5392,32.5912,32.5392,32.5837,353600.0
2015-05-08 09:50:00,43.86,43.89,43.83,43.84,338000.0,32.5837,32.606,32.5615,32.5689,338000.0
2015-05-08 10:00:00,43.84,43.85,43.79,43.81,646500.0,32.5689,32.5763,32.5317,32.5466,646500.0
2015-05-08 10:10:00,43.8,43.81,43.74,43.79,547100.0,32.5392,32.5466,32.4946,32.5317,547100.0
2015-05-08 10:20:00,43.79,43.86,43.79,43.83,760400.0,32.5317,32.5837,32.5317,32.5615,760400.0
2015-05-08 10:30:00,43.84,43.84,43.83,43.84,449000.0,32.5689,32.5689,32.5615,32.5689,449000.0
2015-05-08 10:40:00,43.84,43.87,43.83,43.87,254500.0,32.5689,32.5912,32.5615,32.5912,254500.0
2015-05-08 10:50:00,43.86,43.91,43.86,43.91,390600.0,32.5837,32.6209,32.5837,32.6209,390600.0
2015-05-08 11:00:00,43.91,43.96,43.9,43.96,299500.0,32.6209,32.658,32.6135,32.658,299500.0
2015-05-08 11:10:00,43.95,43.99,43.95,43.98,221300.0,32.6506,32.6803,32.6506,32.6729,221300.0
2015-05-08 11:20:00,43.98,44.0,43.97,43.99,115300.0,32.6729,32.6878,32.6655,32.6803,115300.0
2015-05-08 11:30:00,44.0,44.06,44.0,44.05,396400.0,32.6878,32.7323,32.6878,32.7249,396400.0
2015-05-08 11:40:00,44.05,44.09,44.04,44.08,184500.0,32.7249,32.7546,32.7175,32.7472,184500.0
2015-05-08 11:50:00,44.09,44.11,44.07,44.09,154400.0,32.7546,32.7695,32.7398,32.7546,154400.0
2015-05-08 12:00:00,44.09,44.12,44.08,44.08,180900.0,32.7546,32.7769,32.7472,32.7472,180900.0
2015-05-08 12:10:00,44.08,44.09,44.03,44.04,116300.0,32.7472,32.7546,32.71,32.7175,116300.0
2015-05-08 12:20:00,44.04,44.05,44.02,44.05,91900.0,32.7175,32.7249,32.7026,32.7249,91900.0
2015-05-08 12:30:00,44.05,44.06,44.02,44.05,98400.0,32.7249,32.7323,32.7026,32.7249,98400.0
2015-05-08 12:40:00,44.05,44.05,44.02,44.04,113700.0,32.7249,32.7249,32.7026,32.7175,113700.0
2015-05-08 12:50:00,44.04,44.05,44.01,44.02,130000.0,32.7175,32.7249,32.6952,32.7026,130000.0
2015-05-08 13:00:00,44.02,44.08,44.0,44.06,76900.0,32.7026,32.7472,32.6878,32.7323,76900.0
2015-05-08 13:10:00,44.06,44.09,44.04,44.09,119700.0,32.7323,32.7546,32.7175,32.7546,119700.0
2015-05-08 13:20:00,44.09,44.09,44.06,44.07,88500.0,32.7546,32.7546,32.7323,32.7398,88500.0
2015-05-08 13:30:00,44.07,44.08,44.05,44.07,68600.0,32.7398,32.7472,32.7249,32.7398,68600.0
2015-05-08 13:40:00,44.06,44.08,44.04,44.07,60500.0,32.7323,32.7472,32.7175,32.7398,60500.0
2015-05-08 13:50:00,44.07,44.08,44.04,44.05,59200.0,32.7398,32.7472,32.7175,32.7249,59200.0
2015-05-08 14:00:00,44.05,44.06,44.0,44.01,143300.0,32.7249,32.7323,32.6878,32.6952,143300.0
2015-05-08 14:10:00,44.01,44.01,43.96,43.97,129900.0,32.6952,32.6952,32.658,32.6655,129900.0
2015-05-08 14:20:00,43.96,44.0,43.96,43.98,76200.0,32.658,32.6878,32.658,32.6729,76200.0
2015-05-08 14:30:00,43.98,43.99,43.95,43.97,206500.0,32.6729,32.6803,32.6506,32.6655,206500.0
2015-05-08 14:40:00,43.96,43.98,43.95,43.96,208400.0,32.658,32.6729,32.6506,32.658,208400.0
2015-05-08 14:50:00,43.96,43.97,43.94,43.96,266300.0,32.658,32.6655,32.6432,32.658,266300.0
2015-05-08 15:00:00,43.97,43.98,43.95,43.98,170500.0,32.6655,32.6729,32.6506,32.6729,170500.0
2015-05-08 15:10:00,43.97,43.98,43.94,43.94,206100.0,32.6655,32.6729,32.6432,32.6432,206100.0
2015-05-08 15:20:00,43.94,43.95,43.91,43.91,211600.0,32.6432,32.6506,32.6209,32.6209,211600.0
2015-05-08 15:30:00,43.91,43.95,43.91,43.94,246600.0,32.6209,32.6506,32.6209,32.6432,246600.0
2015-05-08 15:40:00,43.94,43.94,43.93,43.93,249200.0,32.6432,32.6432,32.6358,32.6358,249200.0
2015-05-08 15:50:00,43.94,43.97,43.92,43.94,632000.0,32.6432,32.6655,32.6283,32.6432,632000.0
2015-05-11 09:30:00,43.95,44.02,43.94,43.98,336300.0,32.6506,32.7026,32.6432,32.6729,336300.0
2015-05-11 09:40:00,43.98,44.0,43.89,43.92,222600.0,32.6729,32.6878,32.606,32.6283,222600.0
2015-05-11 09:50:00,43.92,43.93,43.84,43.86,250900.0,32.6283,32.6358,32.5689,32.5837,250900.0
2015-05-11 10:00:00,43.85,43.91,43.84,43.88,215500.0,32.5763,32.6209,32.5689,32.5986,215500.0
2015-05-11 10:10:00,43.88,43.89,43.82,43.83,147400.0,32.5986,32.606,32.554,32.5615,147400.0
2015-05-11 10:20:00,43.83,43.85,43.79,43.8,99100.0,32.5615,32.5763,32.5317,32.5392,99100.0
2015-05-11 10:30:00,43.8,43.8,43.73,43.76,156800.0,32.5392,32.5392,32.4872,32.5095,156800.0
2015-05-11 10:40:00,43.76,43.79,43.74,43.77,177000.0,32.5095,32.5317,32.4946,32.5169,177000.0
2015-05-11 10:50:00,43.77,43.8,43.72,43.73,171900.0,32.5169,32.5392,32.4797,32.4872,171900.0
2015-05-11 11:00:00,43.73,43.73,43.68,43.69,163100.0,32.4872,32.4872,32.45,32.4575,163100.0
2015-05-11 11:10:00,43.69,43.71,43.68,43.7,159800.0,32.4575,32.4723,32.45,32.4649,159800.0
2015-05-11 11:20:00,43.7,43.71,43.67,43.68,129100.0,32.4649,32.4723,32.4426,32.45,129100.0
2015-05-11 11:30:00,43.68,43.68,43.64,43.66,151900.0,32.45,32.45,32.4203,32.4352,151900.0
2015-05-11 11:40:00,43.66,43.68,43.64,43.65,123400.0,32.4352,32.45,32.4203,32.4277,123400.0
2015-05-11 11:50:00,43.65,43.66,43.63,43.64,83900.0,32.4277,32.4352,32.4129,32.4203,83900.0
2015-05-11 12:00:00,43.64,43.65,43.6,43.61,100600.0,32.4203,32.4277,32.3906,32.398,100600.0
2015-05-11 12:10:00,43.61,43.64,43.6,43.62,136100.0,32.398,32.4203,32.3906,32.4055,136100.0
2015-05-11 12:20:00,43.61,43.65,43.59,43.65,189900.0,32.398,32.4277,32.3832,32.4277,189900.0
2015-05-11 12:30:00,43.65,43.68,43.63,43.66,214300.0,32.4277,32.45,32.4129,32.4352,214300.0
2015-05-11 12:40:00,43.67,43.67,43.64,43.64,58700.0,32.4426,32.4426,32.4203,32.4203,58700.0
2015-05-11 12:50:00,43.65,43.68,43.64,43.65,88100.0,32.4277,32.45,32.4203,32.4277,88100.0
2015-05-11 13:00:00,43.65,43.67,43.64,43.66,47400.0,32.4277,32.4426,32.4203,32.4352,47400.0
2015-05-11 13:10:00,43.66,43.69,43.66,43.69,180600.0,32.4352,32.4575,32.4352,32.4575,180600.0
2015-05-11 13:20:00,43.69,43.7,43.64,43.65,86700.0,32.4575,32.4649,32.4203,32.4277,86700.0
2015-05-11 13:30:00,43.66,43.69,43.65,43.67,77000.0,32.4352,32.4575,32.4277,32.4426,77000.0
2015-05-11 13:40:00,43.68,43.69,43.66,43.68,84000.0,32.45,32.4575,32.4352,32.45,84000.0
2015-05-11 13:50:00,43.67,43.7,43.66,43.67,116900.0,32.4426,32.4649,32.4352,32.4426,116900.0
2015-05-11 14:00:00,43.66,43.68,43.63,43.63,84700.0,32.4352,32.45,32.4129,32.4129,84700.0
2015-05-11 14:10:00,43.64,43.65,43.61,43.63,187900.0,32.4203,32.4277,32.398,32.4129,187900.0
2015-05-11 14:20:00,43.63,43.64,43.61,43.62,107000.0,32.4129,32.4203,32.398,32.4055,107000.0
2015-05-11 14:30:00,43.62,43.62,43.56,43.58,82500.0,32.4055,32.4055,32.3609,32.3757,82500.0
2015-05-11 14:40:00,43.58,43.6,43.57,43.59,66200.0,32.3757,32.3906,32.3683,32.3832,66200.0
2015-05-11 14:50:00,43.59,43.59,43.54,43.55,107600.0,32.3832,32.3832,32.346,32.3534,107600.0
2015-05-11 15:00:00,43.55,43.57,43.52,43.57,98800.0,32.3534,32.3683,32.3312,32.3683,98800.0
2015-05-11 15:10:00,43.56,43.59,43.55,43.58,133700.0,32.3609,32.3832,32.3534,32.3757,133700.0
2015-05-11 15:20:00,43.59,43.61,43.56,43.58,99500.0,32.3832,32.398,32.3609,32.3757,99500.0
2015-05-11 15:30:00,43.59,43.6,43.55,43.56,139400.0,32.3832,32.3906,32.3534,32.3609,139400.0
2015-05-11 15:40:00,43.57,43.58,43.55,43.55,145600.0,32.3683,32.3757,32.3534,32.3534,145600.0
2015-05-11 15:50:00,43.55,43.56,43.5,43.52,646900.0,32.3534,32.3609,32.3163,32.3312,646900.0
2015-05-12 09:30:00,43.24,43.25,43.15,43.24,574400.0,32.1231,32.1306,32.0563,32.1231,574400.0
2015-05-12 09:40:00,43.24,43.26,43.19,43.2,369300.0,32.1231,32.138,32.086,32.0934,369300.0
2015-05-12 09:50:00,43.2,43.26,43.19,43.22,307100.0,32.0934,32.138,32.086,32.1083,307100.0
2015-05-12 10:00:00,43.21,43.25,43.19,43.25,379100.0,32.1009,32.1306,32.086,32.1306,379100.0
2015-05-12 10:10:00,43.24,43.25,43.21,43.24,138300.0,32.1231,32.1306,32.1009,32.1231,138300.0
2015-05-12 10:20:00,43.23,43.26,43.22,43.24,190800.0,32.1157,32.138,32.1083,32.1231,190800.0
2015-05-12 10:30:00,43.24,43.33,43.24,43.33,181400.0,32.1231,32.19,32.1231,32.19,181400.0
2015-05-12 10:40:00,43.34,43.42,43.32,43.39,152700.0,32.1974,32.2569,32.1826,32.2346,152700.0
2015-05-12 10:50:00,43.39,43.4,43.36,43.37,139800.0,32.2346,32.242,32.2123,32.2197,139800.0
2015-05-12 11:00:00,43.38,43.45,43.36,43.43,191400.0,32.2272,32.2792,32.2123,32.2643,191400.0
2015-05-12 11:10:00,43.43,43.43,43.36,43.38,134800.0,32.2643,32.2643,32.2123,32.2272,134800.0
2015-05-12 11:20:00,43.38,43.41,43.37,43.37,127100.0,32.2272,32.2494,32.2197,32.2197,127100.0
2015-05-12 11:30:00,43.38,43.42,43.36,43.4,182500.0,32.2272,32.2569,32.2123,32.242,182500.0
2015-05-12 11:40:00,43.4,43.48,43.38,43.48,104300.0,32.242,32.3014,32.2272,32.3014,104300.0
2015-05-12 11:50:00,43.48,43.51,43.46,43.47,229500.0,32.3014,32.3237,32.2866,32.294,229500.0
2015-05-12 12:00:00,43.47,43.49,43.4,43.41,161600.0,32.294,32.3089,32.242,32.2494,161600.0
2015-05-12 12:10:00,43.41,43.42,43.38,43.42,134700.0,32.2494,32.2569,32.2272,32.2569,134700.0
2015-05-12 12:20:00,43.42,43.43,43.4,43.42,93400.0,32.2569,32.2643,32.242,32.2569,93400.0
2015-05-12 12:30:00,43.42,43.45,43.4,43.45,73500.0,32.2569,32.2792,32.242,32.2792,73500.0
2015-05-12 12:40:00,43.45,43.45,43.42,43.44,70900.0,32.2792,32.2792,32.2569,32.2717,70900.0
2015-05-12 12:50:00,43.43,43.45,43.42,43.43,49800.0,32.2643,32.2792,32.2569,32.2643,49800.0
2015-05-12 13:00:00,43.44,43.46,43.4,43.46,37300.0,32.2717,32.2866,32.242,32.2866,37300.0
2015-05-12 13:10:00,43.45,43.51,43.45,43.48,130500.0,32.2792,32.3237,32.2792,32.3014,130500.0
2015-05-12 13:20:00,43.49,43.49,43.47,43.47,42100.0,32.3089,32.3089,32.294,32.294,42100.0
2015-05-12 13:30:00,43.47,43.48,43.41,43.43,184500.0,32.294,32.3014,32.2494,32.2643,184500.0
2015-05-12 13:40:00,43.43,43.44,43.4,43.42,67800.0,32.2643,32.2717,32.242,32.2569,67800.0
2015-05-12 13:50:00,43.41,43.44,43.4,43.41,45100.0,32.2494,32.2717,32.242,32.2494,45100.0
2015-05-12 14:00:00,43.42,43.43,43.39,43.41,105800.0,32.2569,32.2643,32.2346,32.2494,105800.0
2015-05-12 14:10:00,43.41,43.41,43.38,43.38,105800.0,32.2494,32.2494,32.2272,32.2272,105800.0
2015-05-12 14:20:00,43.38,43.45,43.38,43.44,122200.0,32.2272,32.2792,32.2272,32.2717,122200.0
2015-05-12 14:30:00,43.44,43.48,43.43,43.47,49700.0,32.2717,32.3014,32.2643,32.294,49700.0
2015-05-12 14:40:00,43.47,43.48,43.44,43.45,123000.0,32.294,32.3014,32.2717,32.2792,123000.0
2015-05-12 14:50:00,43.46,43.46,43.4,43.42,74700.0,32.2866,32.2866,32.242,32.2569,74700.0
2015-05-12 15:00:00,43.42,43.45,43.42,43.44,78100.0,32.2569,32.2792,32.2569,32.2717,78100.0
2015-05-12 15:10:00,43.44,43.45,43.43,43.44,132300.0,32.2717,32.2792,32.2643,32.2717,132300.0
2015-05-12 15:20:00,43.44,43.47,43.43,43.44,137400.0,32.2717,32.294,32.2643,32.2717,137400.0
2015-05-12 15:30:00,43.43,43.47,43.42,43.43,106600.0,32.2643,32.294,32.2569,32.2643,106600.0
2015-05-12 15:40:00,43.42,43.44,43.41,43.44,108500.0,32.2569,32.2717,32.2494,32.2717,108500.0
2015-05-12 15:50:00,43.43,43.46,43.4,43.41,282800.0,32.2643,32.2866,32.242,32.2494,282800.0
2015-05-13 09:30:00,43.82,43.84,43.76,43.84,581500.0,32.554,32.5689,32.5095,32.5689,581500.0
2015-05-13 09:40:00,43.84,43.89,43.84,43.88,983100.0,32.5689,32.606,32.5689,32.5986,983100.0
2015-05-13 09:50:00,43.88,43.9,43.79,43.79,149700.0,32.5986,32.6135,32.5317,32.5317,149700.0
2015-05-13 10:00:00,43.78,43.81,43.78,43.8,228000.0,32.5243,32.5466,32.5243,32.5392,228000.0
2015-05-13 10:10:00,43.8,43.85,43.8,43.8,147500.0,32.5392,32.5763,32.5392,32.5392,147500.0
2015-05-13 10:20:00,43.81,43.82,43.76,43.76,309500.0,32.5466,32.554,32.5095,32.5095,309500.0
2015-05-13 10:30:00,43.76,43.79,43.67,43.67,225400.0,32.5095,32.5317,32.4426,32.4426,225400.0
2015-05-13 10:40:00,43.67,43.68,43.61,43.62,188700.0,32.4426,32.45,32.398,32.4055,188700.0
2015-05-13 10:50:00,43.62,43.66,43.6,43.6,120200.0,32.4055,32.4352,32.3906,32.3906,120200.0
2015-05-13 11:00:00,43.6,43.63,43.59,43.61,132000.0,32.3906,32.4129,32.3832,32.398,132000.0
2015-05-13 11:10:00,43.61,43.64,43.59,43.63,81300.0,32.398,32.4203,32.3832,32.4129,81300.0
2015-05-13 11:20:00,43.63,43.63,43.58,43.61,1336000.0,32.4129,32.4129,32.3757,32.398,1336000.0
2015-05-13 11:30:00,43.6,43.64,43.57,43.63,82100.0,32.3906,32.4203,32.3683,32.4129,82100.0
2015-05-13 11:40:00,43.63,43.71,43.62,43.7,121500.0,32.4129,32.4723,32.4055,32.4649,121500.0
2015-05-13 11:50:00,43.71,43.71,43.64,43.65,97700.0,32.4723,32.4723,32.4203,32.4277,97700.0
2015-05-13 12:00:00,43.65,43.67,43.64,43.65,68600.0,32.4277,32.4426,32.4203,32.4277,68600.0
2015-05-13 12:10:00,43.65,43.67,43.63,43.67,133300.0,32.4277,32.4426,32.4129,32.4426,133300.0
2015-05-13 12:20:00,43.67,43.67,43.59,43.61,166800.0,32.4426,32.4426,32.3832,32.398,166800.0
2015-05-13 12:30:00,43.61,43.64,43.59,43.63,66000.0,32.398,32.4203,32.3832,32.4129,66000.0
2015-05-13 12:40:00,43.62,43.64,43.6,43.62,61200.0,32.4055,32.4203,32.3906,32.4055,61200.0
2015-05-13 12:50:00,43.63,43.64,43.61,43.63,39400.0,32.4129,32.4203,32.398,32.4129,39400.0
2015-05-13 13:00:00,43.63,43.7,43.62,43.68,105400.0,32.4129,32.4649,32.4055,32.45,105400.0
2015-05-13 13:10:00,43.68,43.68,43.64,43.65,88600.0,32.45,32.45,32.4203,32.4277,88600.0
2015-05-13 13:20:00,43.65,43.66,43.61,43.66,77800.0,32.4277,32.4352,32.398,32.4352,77800.0
2015-05-13 13:30:00,43.66,43.67,43.63,43.63,71200.0,32.4352,32.4426,32.4129,32.4129,71200.0
2015-05-13 13:40:00,43.63,43.65,43.62,43.63,68200.0,32.4129,32.4277,32.4055,32.4129,68200.0
2015-05-13 13:50:00,43.62,43.63,43.6,43.62,164700.0,32.4055,32.4129,32.3906,32.4055,164700.0
2015-05-13 14:00:00,43.61,43.62,43.58,43.59,101100.0,32.398,32.4055,32.3757,32.3832,101100.0
2015-05-13 14:10:00,43.58,43.59,43.54,43.56,128000.0,32.3757,32.3832,32.346,32.3609,128000.0
2015-05-13 14:20:00,43.55,43.56,43.53,43.54,191300.0,32.3534,32.3609,32.3386,32.346,191300.0
2015-05-13 14:30:00,43.54,43.56,43.53,43.55,158800.0,32.346,32.3609,32.3386,32.3534,158800.0
2015-05-13 14:40:00,43.55,43.57,43.53,43.56,141900.0,32.3534,32.3683,32.3386,32.3609,141900.0
2015-05-13 14:50:00,43.55,43.56,43.51,43.53,125200.0,32.3534,32.3609,32.3237,32.3386,125200.0
2015-05-13 15:00:00,43.53,43.55,43.52,43.54,121100.0,32.3386,32.3534,32.3312,32.346,121100.0
2015-05-13 15:10:00,43.54,43.54,43.51,43.54,122700.0,32.346,32.346,32.3237,32.346,122700.0
2015-05-13 15:20:00,43.53,43.54,43.49,43.49,224600.0,32.3386,32.346,32.3089,32.3089,224600.0
2015-05-13 15:30:00,43.49,43.5,43.46,43.47,220900.0,32.3089,32.3163,32.2866,32.294,220900.0
2015-05-13 15:40:00,43.47,43.5,43.46,43.49,459900.0,32.294,32.3163,32.2866,32.3089,459900.0
2015-05-13 15:50:00,43.49,43.52,43.49,43.5,517200.0,32.3089,32.3312,32.3089,32.3163,517200.0
2015-05-14 09:30:00,43.76,43.82,43.69,43.76,414900.0,32.5095,32.554,32.4575,32.5095,414900.0
2015-05-14 09:40:00,43.77,43.87,43.76,43.86,611700.0,32.5169,32.5912,32.5095,32.5837,611700.0
2015-05-14 09:50:00,43.87,43.97,43.86,43.96,544700.0,32.5912,32.6655,32.5837,32.658,544700.0
2015-05-14 10:00:00,43.96,43.96,43.91,43.94,262500.0,32.658,32.658,32.6209,32.6432,262500.0
2015-05-14 10:10:00,43.94,43.95,43.93,43.94,136200.0,32.6432,32.6506,32.6358,32.6432,136200.0
2015-05-14 10:20:00,43.94,43.95,43.85,43.86,174800.0,32.6432,32.6506,32.5763,32.5837,174800.0
2015-05-14 10:30:00,43.86,43.9,43.83,43.9,161900.0,32.5837,32.6135,32.5615,32.6135,161900.0
2015-05-14 10:40:00,43.89,43.91,43.87,43.88,124100.0,32.606,32.6209,32.5912,32.5986,124100.0
2015-05-14 10:50:00,43.88,43.91,43.86,43.89,213500.0,32.5986,32.6209,32.5837,32.606,213500.0
2015-05-14 11:00:00,43.89,43.89,43.85,43.85,110300.0,32.606,32.606,32.5763,32.5763,110300.0
2015-05-14 11:10:00,43.85,43.86,43.82,43.85,136500.0,32.5763,32.5837,32.554,32.5763,136500.0
2015-05-14 11:20:00,43.84,43.85,43.81,43.83,123400.0,32.5689,32.5763,32.5466,32.5615,123400.0
2015-05-14 11:30:00,43.84,43.86,43.81,43.84,501000.0,32.5689,32.5837,32.5466,32.5689,501000.0
2015-05-14 11:40:00,43.85,43.86,43.83,43.86,76300.0,32.5763,32.5837,32.5615,32.5837,76300.0
2015-05-14 11:50:00,43.86,43.88,43.83,43.84,236200.0,32.5837,32.5986,32.5615,32.5689,236200.0
2015-05-14 12:00:00,43.84,43.86,43.81,43.82,155300.0,32.5689,32.5837,32.5466,32.554,155300.0
2015-05-14 12:10:00,43.81,43.85,43.81,43.85,129900.0,32.5466,32.5763,32.5466,32.5763,129900.0
2015-05-14 12:20:00,43.84,43.87,43.83,43.84,102900.0,32.5689,32.5912,32.5615,32.5689,102900.0
2015-05-14 12:30:00,43.84,43.87,43.84,43.86,50200.0,32.5689,32.5912,32.5689,32.5837,50200.0
2015-05-14 12:40:00,43.85,43.87,43.85,43.87,56100.0,32.5763,32.5912,32.5763,32.5912,56100.0
2015-05-14 12:50:00,43.87,43.89,43.85,43.87,61000.0,32.5912,32.606,32.5763,32.5912,61000.0
2015-05-14 13:00:00,43.87,43.88,43.86,43.87,97700.0,32.5912,32.5986,32.5837,32.5912,97700.0
2015-05-14 13:10:00,43.87,43.88,43.85,43.87,175900.0,32.5912,32.5986,32.5763,32.5912,175900.0
2015-05-14 13:20:00,43.87,43.93,43.86,43.93,114900.0,32.5912,32.6358,32.5837,32.6358,114900.0
2015-05-14 13:30:00,43.92,43.94,43.91,43.93,118200.0,32.6283,32.6432,32.6209,32.6358,118200.0
2015-05-14 13:40:00,43.93,43.94,43.91,43.93,72200.0,32.6358,32.6432,32.6209,32.6358,72200.0
2015-05-14 13:50:00,43.92,43.95,43.92,43.95,89000.0,32.6283,32.6506,32.6283,32.6506,89000.0
2015-05-14 14:00:00,43.95,43.97,43.93,43.95,195800.0,32.6506,32.6655,32.6358,32.6506,195800.0
2015-05-14 14:10:00,43.95,43.96,43.93,43.94,89000.0,32.6506,32.658,32.6358,32.6432,89000.0
2015-05-14 14:20:00,43.94,43.95,43.92,43.93,73300.0,32.6432,32.6506,32.6283,32.6358,73300.0
2015-05-14 14:30:00,43.92,43.94,43.89,43.9,186800.0,32.6283,32.6432,32.606,32.6135,186800.0
2015-05-14 14:40:00,43.9,43.92,43.9,43.9,71100.0,32.6135,32.6283,32.6135,32.6135,71100.0
2015-05-14 14:50:00,43.9,43.94,43.9,43.94,98400.0,32.6135,32.6432,32.6135,32.6432,98400.0
2015-05-14 15:00:00,43.94,43.97,43.93,43.96,125300.0,32.6432,32.6655,32.6358,32.658,125300.0
2015-05-14 15:10:00,43.95,43.97,43.94,43.95,120500.0,32.6506,32.6655,32.6432,32.6506,120500.0
2015-05-14 15:20:00,43.95,43.96,43.94,43.95,218200.0,32.6506,32.658,32.6432,32.6506,218200.0
2015-05-14 15:30:00,43.95,43.95,43.93,43.94,190800.0,32.6506,32.6506,32.6358,32.6432,190800.0
2015-05-14 15:40:00,43.94,43.94,43.92,43.92,231000.0,32.6432,32.6432,32.6283,32.6283,231000.0
2015-05-14 15:50:00,43.92,43.94,43.9,43.91,619500.0,32.6283,32.6432,32.6135,32.6209,619500.0
2015-05-15 09:30:00,43.96,44.03,43.91,43.93,811000.0,32.658,32.71,32.6209,32.6358,811000.0
2015-05-15 09:40:00,43.93,44.0,43.89,43.98,701500.0,32.6358,32.6878,32.606,32.6729,701500.0
2015-05-15 09:50:00,43.98,44.02,43.96,44.02,753100.0,32.6729,32.7026,32.658,32.7026,753100.0
2015-05-15 10:00:00,44.02,44.09,43.99,44.09,513500.0,32.7026,32.7546,32.6803,32.7546,513500.0
2015-05-15 10:10:00,44.08,44.12,44.07,44.08,177200.0,32.7472,32.7769,32.7398,32.7472,177200.0
2015-05-15 10:20:00,44.09,44.1,44.06,44.08,165400.0,32.7546,32.762,32.7323,32.7472,165400.0
2015-05-15 10:30:00,44.09,44.14,44.08,44.14,198400.0,32.7546,32.7918,32.7472,32.7918,198400.0
2015-05-15 10:40:00,44.14,44.2,44.14,44.18,157500.0,32.7918,32.8363,32.7918,32.8215,157500.0
2015-05-15 10:50:00,44.18,44.22,44.18,44.2,166500.0,32.8215,32.8512,32.8215,32.8363,166500.0
2015-05-15 11:00:00,44.2,44.23,44.19,44.2,165800.0,32.8363,32.8586,32.8289,32.8363,165800.0
2015-05-15 11:10:00,44.19,44.2,44.15,44.16,177400.0,32.8289,32.8363,32.7992,32.8066,177400.0
2015-05-15 11:20:00,44.16,44.19,44.15,44.18,110500.0,32.8066,32.8289,32.7992,32.8215,110500.0
2015-05-15 11:30:00,44.18,44.21,44.17,44.18,189800.0,32.8215,32.8438,32.814,32.8215,189800.0
2015-05-15 11:40:00,44.19,44.24,44.18,44.22,244500.0,32.8289,32.8661,32.8215,32.8512,244500.0
2015-05-15 11:50:00,44.21,44.22,44.19,44.2,120600.0,32.8438,32.8512,32.8289,32.8363,120600.0
2015-05-15 12:00:00,44.2,44.23,44.2,44.22,278400.0,32.8363,32.8586,32.8363,32.8512,278400.0
2015-05-15 12:10:00,44.23,44.24,44.2,44.21,69300.0,32.8586,32.8661,32.8363,32.8438,69300.0
2015-05-15 12:20:00,44.21,44.21,44.19,44.2,74200.0,32.8438,32.8438,32.8289,32.8363,74200.0
2015-05-15 12:30:00,44.19,44.2,44.17,44.17,109400.0,32.8289,32.8363,32.814,32.814,109400.0
2015-05-15 12:40:00,44.17,44.21,44.17,44.19,156800.0,32.814,32.8438,32.814,32.8289,156800.0
2015-05-15 12:50:00,44.2,44.21,44.19,44.21,90700.0,32.8363,32.8438,32.8289,32.8438,90700.0
2015-05-15 13:00:00,44.21,44.23,44.21,44.21,99400.0,32.8438,32.8586,32.8438,32.8438,99400.0
2015-05-15 13:10:00,44.22,44.23,44.2,44.23,78800.0,32.8512,32.8586,32.8363,32.8586,78800.0
2015-05-15 13:20:00,44.23,44.25,44.22,44.24,74000.0,32.8586,32.8735,32.8512,32.8661,74000.0
2015-05-15 13:30:00,44.24,44.26,44.23,44.24,75500.0,32.8661,32.8809,32.8586,32.8661,75500.0
2015-05-15 13:40:00,44.23,44.24,44.22,44.23,65600.0,32.8586,32.8661,32.8512,32.8586,65600.0
2015-05-15 13:50:00,44.23,44.27,44.22,44.27,117000.0,32.8586,32.8883,32.8512,32.8883,117000.0
2015-05-15 14:00:00,44.27,44.28,44.24,44.26,93100.0,32.8883,32.8958,32.8661,32.8809,93100.0
2015-05-15 14:10:00,44.26,44.28,44.26,44.28,62100.0,32.8809,32.8958,32.8809,32.8958,62100.0
2015-05-15 14:20:00,44.28,44.31,44.27,44.3,97600.0,32.8958,32.9181,32.8883,32.9106,97600.0
2015-05-15 14:30:00,44.3,44.32,44.29,44.3,104400.0,32.9106,32.9255,32.9032,32.9106,104400.0
2015-05-15 14:40:00,44.3,44.34,44.3,44.33,167800.0,32.9106,32.9403,32.9106,32.9329,167800.0
2015-05-15 14:50:00,44.33,44.33,44.3,44.32,96700.0,32.9329,32.9329,32.9106,32.9255,96700.0
2015-05-15 15:00:00,44.32,44.32,44.3,44.31,145000.0,32.9255,32.9255,32.9106,32.9181,145000.0
2015-05-15 15:10:00,44.3,44.31,44.29,44.3,80300.0,32.9106,32.9181,32.9032,32.9106,80300.0
2015-05-15 15:20:00,44.3,44.31,44.29,44.3,212900.0,32.9106,32.9181,32.9032,32.9106,212900.0
2015-05-15 15:30:00,44.3,44.31,44.29,44.3,110700.0,32.9106,32.9181,32.9032,32.9106,110700.0
2015-05-15 15:40:00,44.3,44.31,44.3,44.31,193000.0,32.9106,32.9181,32.9106,32.9181,193000.0
2015-05-15 15:50:00,44.31,44.38,44.3,44.36,1991500.0,32.9181,32.9701,32.9106,32.9552,1991500.0
2015-05-18 09:30:00,44.15,44.2,44.02,44.04,880100.0,32.7992,32.8363,32.7026,32.7175,880100.0
2015-05-18 09:40:00,44.04,44.07,44.03,44.04,754300.0,32.7175,32.7398,32.71,32.7175,754300.0
2015-05-18 09:50:00,44.05,44.07,44.02,44.02,271100.0,32.7249,32.7398,32.7026,32.7026,271100.0
2015-05-18 10:00:00,44.02,44.05,44.01,44.03,215000.0,32.7026,32.7249,32.6952,32.71,215000.0
2015-05-18 10:10:00,44.04,44.04,44.0,44.01,121000.0,32.7175,32.7175,32.6878,32.6952,121000.0
2015-05-18 10:20:00,44.01,44.01,43.98,44.01,135000.0,32.6952,32.6952,32.6729,32.6952,135000.0
2015-05-18 10:30:00,44.01,44.02,43.99,44.0,178100.0,32.6952,32.7026,32.6803,32.6878,178100.0
2015-05-18 10:40:00,44.0,44.01,43.96,43.97,167600.0,32.6878,32.6952,32.658,32.6655,167600.0
2015-05-18 10:50:00,43.97,44.01,43.96,44.01,81400.0,32.6655,32.6952,32.658,32.6952,81400.0
2015-05-18 11:00:00,44.01,44.03,43.98,43.98,106500.0,32.6952,32.71,32.6729,32.6729,106500.0
2015-05-18 11:10:00,43.98,44.02,43.97,44.02,166100.0,32.6729,32.7026,32.6655,32.7026,166100.0
2015-05-18 11:20:00,44.01,44.02,43.99,44.02,87900.0,32.6952,32.7026,32.6803,32.7026,87900.0
2015-05-18 11:30:00,44.01,44.03,43.99,44.03,153200.0,32.6952,32.71,32.6803,32.71,153200.0
2015-05-18 11:40:00,44.04,44.04,44.0,44.0,89000.0,32.7175,32.7175,32.6878,32.6878,89000.0
2015-05-18 11:50:00,44.0,44.05,44.0,44.03,533500.0,32.6878,32.7249,32.6878,32.71,533500.0
2015-05-18 12:00:00,44.03,44.05,44.03,44.03,56300.0,32.71,32.7249,32.71,32.71,56300.0
2015-05-18 12:10:00,44.03,44.05,44.02,44.03,78300.0,32.71,32.7249,32.7026,32.71,78300.0
2015-05-18 12:20:00,44.03,44.04,44.02,44.02,73300.0,32.71,32.7175,32.7026,32.7026,73300.0
2015-05-18 12:30:00,44.02,44.04,44.02,44.04,92100.0,32.7026,32.7175,32.7026,32.7175,92100.0
2015-05-18 12:40:00,44.04,44.05,44.02,44.02,93700.0,32.7175,32.7249,32.7026,32.7026,93700.0
2015-05-18 12:50:00,44.02,44.04,44.02,44.04,84500.0,32.7026,32.7175,32.7026,32.7175,84500.0
2015-05-18 13:00:00,44.04,44.05,44.02,44.05,147500.0,32.7175,32.7249,32.7026,32.7249,147500.0
2015-05-18 13:10:00,44.05,44.05,44.02,44.04,106700.0,32.7249,32.7249,32.7026,32.7175,106700.0
2015-05-18 13:20:00,44.04,44.07,44.04,44.06,428900.0,32.7175,32.7398,32.7175,32.7323,428900.0
2015-05-18 13:30:00,44.06,44.06,44.04,44.05,108300.0,32.7323,32.7323,32.7175,32.7249,108300.0
2015-05-18 13:40:00,44.05,44.05,44.03,44.05,100600.0,32.7249,32.7249,32.71,32.7249,100600.0
2015-05-18 13:50:00,44.04,44.06,44.01,44.03,211100.0,32.7175,32.7323,32.6952,32.71,211100.0
2015-05-18 14:00:00,44.04,44.04,44.0,44.0,142400.0,32.7175,32.7175,32.6878,32.6878,142400.0
2015-05-18 14:10:00,44.0,44.01,43.98,43.99,290900.0,32.6878,32.6952,32.6729,32.6803,290900.0
2015-05-18 14:20:00,43.99,43.99,43.97,43.99,133400.0,32.6803,32.6803,32.6655,32.6803,133400.0
2015-05-18 14:30:00,43.99,43.99,43.96,43.97,70500.0,32.6803,32.6803,32.658,32.6655,70500.0
2015-05-18 14:40:00,43.97,43.98,43.94,43.95,941800.0,32.6655,32.6729,32.6432,32.6506,941800.0
2015-05-18 14:50:00,43.94,43.96,43.94,43.96,69000.0,32.6432,32.658,32.6432,32.658,69000.0
2015-05-18 15:00:00,43.96,43.98,43.95,43.98,162100.0,32.658,32.6729,32.6506,32.6729,162100.0
2015-05-18 15:10:00,43.98,44.01,43.98,44.01,145900.0,32.6729,32.6952,32.6729,32.6952,145900.0
2015-05-18 15:20:00,44.01,44.01,43.98,43.98,113100.0,32.6952,32.6952,32.6729,32.6729,113100.0
2015-05-18 15:30:00,43.98,44.0,43.97,43.97,214100.0,32.6729,32.6878,32.6655,32.6655,214100.0
2015-05-18 15:40:00,43.98,43.99,43.96,43.96,226600.0,32.6729,32.6803,32.658,32.658,226600.0
2015-05-18 15:50:00,43.97,43.98,43.92,43.93,542100.0,32.6655,32.6729,32.6283,32.6358,542100.0
2015-05-19 09:30:00,44.06,44.08,43.94,43.95,669800.0,32.7323,32.7472,32.6432,32.6506,669800.0
2015-05-19 09:40:00,43.96,43.98,43.93,43.98,242200.0,32.658,32.6729,32.6358,32.6729,242200.0
2015-05-19 09:50:00,43.98,44.0,43.96,43.98,187800.0,32.6729,32.6878,32.658,32.6729,187800.0
2015-05-19 10:00:00,43.98,44.01,43.95,43.96,168100.0,32.6729,32.6952,32.6506,32.658,168100.0
2015-05-19 10:10:00,43.96,43.98,43.94,43.96,151500.0,32.658,32.6729,32.6432,32.658,151500.0
2015-05-19 10:20:00,43.96,43.97,43.93,43.96,175000.0,32.658,32.6655,32.6358,32.658,175000.0
2015-05-19 10:30:00,43.96,44.01,43.95,44.0,245400.0,32.658,32.6952,32.6506,32.6878,245400.0
2015-05-19 10:40:00,44.0,44.0,43.97,43.97,59700.0,32.6878,32.6878,32.6655,32.6655,59700.0
2015-05-19 10:50:00,43.98,43.98,43.95,43.96,98500.0,32.6729,32.6729,32.6506,32.658,98500.0
2015-05-19 11:00:00,43.96,43.97,43.94,43.95,127900.0,32.658,32.6655,32.6432,32.6506,127900.0
2015-05-19 11:10:00,43.95,43.98,43.95,43.97,75600.0,32.6506,32.6729,32.6506,32.6655,75600.0
2015-05-19 11:20:00,43.97,44.0,43.97,43.99,286900.0,32.6655,32.6878,32.6655,32.6803,286900.0
2015-05-19 11:30:00,44.0,44.05,43.98,44.02,826500.0,32.6878,32.7249,32.6729,32.7026,826500.0
2015-05-19 11:40:00,44.01,44.02,43.99,44.0,135600.0,32.6952,32.7026,32.6803,32.6878,135600.0
2015-05-19 11:50:00,44.01,44.02,43.98,44.01,74400.0,32.6952,32.7026,32.6729,32.6952,74400.0
2015-05-19 12:00:00,44.02,44.04,44.01,44.02,69800.0,32.7026,32.7175,32.6952,32.7026,69800.0
2015-05-19 12:10:00,44.02,44.03,44.01,44.02,67100.0,32.7026,32.71,32.6952,32.7026,67100.0
2015-05-19 12:20:00,44.03,44.03,44.01,44.01,45000.0,32.71,32.71,32.6952,32.6952,45000.0
2015-05-19 12:30:00,44.01,44.04,44.01,44.02,71200.0,32.6952,32.7175,32.6952,32.7026,71200.0
2015-05-19 12:40:00,44.01,44.02,43.99,44.02,61000.0,32.6952,32.7026,32.6803,32.7026,61000.0
2015-05-19 12:50:00,44.02,44.03,44.0,44.0,112100.0,32.7026,32.71,32.6878,32.6878,112100.0
2015-05-19 13:00:00,44.0,44.01,43.98,44.0,193500.0,32.6878,32.6952,32.6729,32.6878,193500.0
2015-05-19 13:10:00,44.0,44.0,43.98,44.0,52500.0,32.6878,32.6878,32.6729,32.6878,52500.0
2015-05-19 13:20:00,44.0,44.01,43.99,44.01,56700.0,32.6878,32.6952,32.6803,32.6952,56700.0
2015-05-19 13:30:00,44.01,44.05,44.0,44.04,104300.0,32.6952,32.7249,32.6878,32.7175,104300.0
2015-05-19 13:40:00,44.05,44.07,44.03,44.05,307600.0,32.7249,32.7398,32.71,32.7249,307600.0
2015-05-19 13:50:00,44.05,44.06,44.02,44.03,58100.0,32.7249,32.7323,32.7026,32.71,58100.0
2015-05-19 14:00:00,44.04,44.04,44.02,44.02,212300.0,32.7175,32.7175,32.7026,32.7026,212300.0
2015-05-19 14:10:00,44.02,44.05,44.02,44.05,115300.0,32.7026,32.7249,32.7026,32.7249,115300.0
2015-05-19 14:20:00,44.05,44.05,44.03,44.03,62800.0,32.7249,32.7249,32.71,32.71,62800.0
2015-05-19 14:30:00,44.03,44.05,44.01,44.03,95800.0,32.71,32.7249,32.6952,32.71,95800.0
2015-05-19 14:40:00,44.02,44.05,44.02,44.04,86500.0,32.7026,32.7249,32.7026,32.7175,86500.0
2015-05-19 14:50:00,44.04,44.07,44.02,44.07,112600.0,32.7175,32.7398,32.7026,32.7398,112600.0
2015-05-19 15:00:00,44.06,44.07,44.02,44.03,121800.0,32.7323,32.7398,32.7026,32.71,121800.0
2015-05-19 15:10:00,44.02,44.05,44.01,44.04,493900.0,32.7026,32.7249,32.6952,32.7175,493900.0
2015-05-19 15:20:00,44.04,44.05,44.02,44.04,187100.0,32.7175,32.7249,32.7026,32.7175,187100.0
2015-05-19 15:30:00,44.03,44.08,44.03,44.06,364000.0,32.71,32.7472,32.71,32.7323,364000.0
2015-05-19 15:40:00,44.06,44.07,44.01,44.04,502100.0,32.7323,32.7398,32.6952,32.7175,502100.0
2015-05-19 15:50:00,44.03,44.06,44.01,44.04,690200.0,32.71,32.7323,32.6952,32.7175,690200.0
2015-05-20 09:30:00,43.91,43.91,43.8,43.82,431800.0,32.6209,32.6209,32.5392,32.554,431800.0
2015-05-20 09:40:00,43.83,43.84,43.79,43.83,1434900.0,32.5615,32.5689,32.5317,32.5615,1434900.0
2015-05-20 09:50:00,43.83,43.85,43.79,43.8,225500.0,32.5615,32.5763,32.5317,32.5392,225500.0
2015-05-20 10:00:00,43.8,43.84,43.79,43.83,183400.0,32.5392,32.5689,32.5317,32.5615,183400.0
2015-05-20 10:10:00,43.83,43.84,43.77,43.81,100100.0,32.5615,32.5689,32.5169,32.5466,100100.0
2015-05-20 10:20:00,43.81,43.82,43.77,43.78,91900.0,32.5466,32.554,32.5169,32.5243,91900.0
2015-05-20 10:30:00,43.78,43.8,43.76,43.8,140300.0,32.5243,32.5392,32.5095,32.5392,140300.0
2015-05-20 10:40:00,43.8,43.81,43.78,43.8,79100.0,32.5392,32.5466,32.5243,32.5392,79100.0
2015-05-20 10:50:00,43.8,43.85,43.8,43.84,76900.0,32.5392,32.5763,32.5392,32.5689,76900.0
2015-05-20 11:00:00,43.84,43.87,43.81,43.86,85600.0,32.5689,32.5912,32.5466,32.5837,85600.0
2015-05-20 11:10:00,43.86,43.87,43.85,43.87,80400.0,32.5837,32.5912,32.5763,32.5912,80400.0
2015-05-20 11:20:00,43.86,43.89,43.82,43.82,229800.0,32.5837,32.606,32.554,32.554,229800.0
2015-05-20 11:30:00,43.83,43.84,43.8,43.82,124800.0,32.5615,32.5689,32.5392,32.554,124800.0
2015-05-20 11:40:00,43.82,43.82,43.78,43.78,127300.0,32.554,32.554,32.5243,32.5243,127300.0
2015-05-20 11:50:00,43.78,43.79,43.76,43.77,244300.0,32.5243,32.5317,32.5095,32.5169,244300.0
2015-05-20 12:00:00,43.77,43.81,43.76,43.81,271100.0,32.5169,32.5466,32.5095,32.5466,271100.0
2015-05-20 12:10:00,43.81,43.82,43.79,43.82,742400.0,32.5466,32.554,32.5317,32.554,742400.0
2015-05-20 12:20:00,43.82,43.83,43.81,43.82,89200.0,32.554,32.5615,32.5466,32.554,89200.0
2015-05-20 12:30:00,43.81,43.84,43.8,43.83,145500.0,32.5466,32.5689,32.5392,32.5615,145500.0
2015-05-20 12:40:00,43.83,43.84,43.81,43.82,45700.0,32.5615,32.5689,32.5466,32.554,45700.0
2015-05-20 12:50:00,43.81,43.86,43.81,43.86,52300.0,32.5466,32.5837,32.5466,32.5837,52300.0
2015-05-20 13:00:00,43.86,43.87,43.82,43.83,66100.0,32.5837,32.5912,32.554,32.5615,66100.0
2015-05-20 13:10:00,43.83,43.85,43.8,43.83,671500.0,32.5615,32.5763,32.5392,32.5615,671500.0
2015-05-20 13:20:00,43.83,43.85,43.8,43.84,85700.0,32.5615,32.5763,32.5392,32.5689,85700.0
2015-05-20 13:30:00,43.84,43.85,43.82,43.83,147000.0,32.5689,32.5763,32.554,32.5615,147000.0
2015-05-20 13:40:00,43.83,43.89,43.82,43.89,60600.0,32.5615,32.606,32.554,32.606,60600.0
2015-05-20 13:50:00,43.88,43.89,43.86,43.86,96800.0,32.5986,32.606,32.5837,32.5837,96800.0
2015-05-20 14:00:00,43.87,43.95,43.78,43.86,297800.0,32.5912,32.6506,32.5243,32.5837,297800.0
2015-05-20 14:10:00,43.86,43.97,43.86,43.97,145900.0,32.5837,32.6655,32.5837,32.6655,145900.0
2015-05-20 14:20:00,43.97,44.08,43.95,44.07,186600.0,32.6655,32.7472,32.6506,32.7398,186600.0
2015-05-20 14:30:00,44.07,44.1,44.04,44.08,178000.0,32.7398,32.762,32.7175,32.7472,178000.0
2015-05-20 14:40:00,44.07,44.08,44.04,44.04,93500.0,32.7398,32.7472,32.7175,32.7175,93500.0
2015-05-20 14:50:00,44.04,44.05,44.0,44.0,296600.0,32.7175,32.7249,32.6878,32.6878,296600.0
2015-05-20 15:00:00,44.01,44.05,44.0,44.02,74200.0,32.6952,32.7249,32.6878,32.7026,74200.0
2015-05-20 15:10:00,44.02,44.04,43.95,43.96,129500.0,32.7026,32.7175,32.6506,32.658,129500.0
2015-05-20 15:20:00,43.96,43.99,43.94,43.98,111600.0,32.658,32.6803,32.6432,32.6729,111600.0
2015-05-20 15:30:00,43.98,44.0,43.95,43.96,247500.0,32.6729,32.6878,32.6506,32.658,247500.0
2015-05-20 15:40:00,43.96,43.99,43.95,43.99,1052400.0,32.658,32.6803,32.6506,32.6803,1052400.0
2015-05-20 15:50:00,43.98,43.99,43.95,43.97,447900.0,32.6729,32.6803,32.6506,32.6655,447900.0
2015-05-21 09:30:00,43.69,43.72,43.65,43.69,381900.0,32.4575,32.4797,32.4277,32.4575,381900.0
2015-05-21 09:40:00,43.7,43.7,43.65,43.66,643600.0,32.4649,32.4649,32.4277,32.4352,643600.0
2015-05-21 09:50:00,43.67,43.7,43.65,43.68,305000.0,32.4426,32.4649,32.4277,32.45,305000.0
2015-05-21 10:00:00,43.68,43.81,43.67,43.8,1172400.0,32.45,32.5466,32.4426,32.5392,1172400.0
2015-05-21 10:10:00,43.8,43.81,43.76,43.77,129600.0,32.5392,32.5466,32.5095,32.5169,129600.0
2015-05-21 10:20:00,43.77,43.78,43.75,43.78,109300.0,32.5169,32.5243,32.502,32.5243,109300.0
2015-05-21 10:30:00,43.78,43.81,43.77,43.79,151500.0,32.5243,32.5466,32.5169,32.5317,151500.0
2015-05-21 10:40:00,43.79,43.81,43.78,43.8,134900.0,32.5317,32.5466,32.5243,32.5392,134900.0
2015-05-21 10:50:00,43.8,43.81,43.77,43.77,64800.0,32.5392,32.5466,32.5169,32.5169,64800.0
2015-05-21 11:00:00,43.78,43.8,43.77,43.8,113600.0,32.5243,32.5392,32.5169,32.5392,113600.0
2015-05-21 11:10:00,43.8,43.82,43.78,43.8,118100.0,32.5392,32.554,32.5243,32.5392,118100.0
2015-05-21 11:20:00,43.79,43.83,43.79,43.82,145800.0,32.5317,32.5615,32.5317,32.554,145800.0
2015-05-21 11:30:00,43.81,43.83,43.79,43.8,336200.0,32.5466,32.5615,32.5317,32.5392,336200.0
2015-05-21 11:40:00,43.79,43.81,43.78,43.8,132900.0,32.5317,32.5466,32.5243,32.5392,132900.0
2015-05-21 11:50:00,43.8,43.8,43.77,43.78,84500.0,32.5392,32.5392,32.5169,32.5243,84500.0
2015-05-21 12:00:00,43.79,43.8,43.77,43.8,62300.0,32.5317,32.5392,32.5169,32.5392,62300.0
2015-05-21 12:10:00,43.79,43.82,43.78,43.82,104600.0,32.5317,32.554,32.5243,32.554,104600.0
2015-05-21 12:20:00,43.81,43.81,43.78,43.79,78200.0,32.5466,32.5466,32.5243,32.5317,78200.0
2015-05-21 12:30:00,43.8,43.82,43.78,43.8,67500.0,32.5392,32.554,32.5243,32.5392,67500.0
2015-05-21 12:40:00,43.8,43.81,43.79,43.8,252200.0,32.5392,32.5466,32.5317,32.5392,252200.0
2015-05-21 12:50:00,43.8,43.81,43.78,43.8,177600.0,32.5392,32.5466,32.5243,32.5392,177600.0
2015-05-21 13:00:00,43.79,43.8,43.76,43.79,86100.0,32.5317,32.5392,32.5095,32.5317,86100.0
2015-05-21 13:10:00,43.78,43.79,43.77,43.79,115600.0,32.5243,32.5317,32.5169,32.5317,115600.0
2015-05-21 13:20:00,43.8,43.8,43.76,43.78,112800.0,32.5392,32.5392,32.5095,32.5243,112800.0
2015-05-21 13:30:00,43.78,43.78,43.76,43.77,91700.0,32.5243,32.5243,32.5095,32.5169,91700.0
2015-05-21 13:40:00,43.77,43.78,43.74,43.74,122100.0,32.5169,32.5243,32.4946,32.4946,122100.0
2015-05-21 13:50:00,43.74,43.74,43.72,43.73,78200.0,32.4946,32.4946,32.4797,32.4872,78200.0
2015-05-21 14:00:00,43.74,43.77,43.72,43.77,121800.0,32.4946,32.5169,32.4797,32.5169,121800.0
2015-05-21 14:10:00,43.77,43.78,43.75,43.78,183700.0,32.5169,32.5243,32.502,32.5243,183700.0
2015-05-21 14:20:00,43.78,43.81,43.78,43.81,336000.0,32.5243,32.5466,32.5243,32.5466,336000.0
2015-05-21 14:30:00,43.81,43.84,43.79,43.83,183100.0,32.5466,32.5689,32.5317,32.5615,183100.0
2015-05-21 14:40:00,43.83,43.83,43.81,43.82,151300.0,32.5615,32.5615,32.5466,32.554,151300.0
2015-05-21 14:50:00,43.81,43.82,43.8,43.81,134500.0,32.5466,32.554,32.5392,32.5466,134500.0
2015-05-21 15:00:00,43.81,43.82,43.79,43.8,72900.0,32.5466,32.554,32.5317,32.5392,72900.0
2015-05-21 15:10:00,43.79,43.81,43.78,43.79,224000.0,32.5317,32.5466,32.5243,32.5317,224000.0
2015-05-21 15:20:00,43.78,43.82,43.78,43.82,160900.0,32.5243,32.554,32.5243,32.554,160900.0
2015-05-21 15:30:00,43.82,43.85,43.81,43.84,177900.0,32.554,32.5763,32.5466,32.5689,177900.0
2015-05-21 15:40:00,43.84,43.88,43.83,43.87,396900.0,32.5689,32.5986,32.5615,32.5912,396900.0
2015-05-21 15:50:00,43.87,43.87,43.82,43.85,633000.0,32.5912,32.5912,32.554,32.5763,633000.0
2015-05-22 09:30:00,44.05,44.11,43.97,43.98,446300.0,32.7249,32.7695,32.6655,32.6729,446300.0
2015-05-22 09:40:00,43.98,44.0,43.96,43.97,285700.0,32.6729,32.6878,32.658,32.6655,285700.0
2015-05-22 09:50:00,43.97,43.98,43.96,43.97,130400.0,32.6655,32.6729,32.658,32.6655,130400.0
2015-05-22 10:00:00,43.97,43.98,43.95,43.98,96600.0,32.6655,32.6729,32.6506,32.6729,96600.0
2015-05-22 10:10:00,43.98,44.01,43.97,43.98,1182700.0,32.6729,32.6952,32.6655,32.6729,1182700.0
2015-05-22 10:20:00,43.98,43.99,43.97,43.97,91700.0,32.6729,32.6803,32.6655,32.6655,91700.0
2015-05-22 10:30:00,43.98,44.0,43.94,43.99,816500.0,32.6729,32.6878,32.6432,32.6803,816500.0
2015-05-22 10:40:00,44.0,44.01,43.98,43.98,82000.0,32.6878,32.6952,32.6729,32.6729,82000.0
2015-05-22 10:50:00,43.98,44.0,43.98,43.99,89300.0,32.6729,32.6878,32.6729,32.6803,89300.0
2015-05-22 11:00:00,43.99,44.0,43.98,43.99,164300.0,32.6803,32.6878,32.6729,32.6803,164300.0
2015-05-22 11:10:00,43.98,43.99,43.96,43.98,80600.0,32.6729,32.6803,32.658,32.6729,80600.0
2015-05-22 11:20:00,43.98,43.98,43.96,43.97,98700.0,32.6729,32.6729,32.658,32.6655,98700.0
2015-05-22 11:30:00,43.97,43.97,43.95,43.96,116800.0,32.6655,32.6655,32.6506,32.658,116800.0
2015-05-22 11:40:00,43.96,43.96,43.93,43.93,594700.0,32.658,32.658,32.6358,32.6358,594700.0
2015-05-22 11:50:00,43.93,43.96,43.93,43.95,211800.0,32.6358,32.658,32.6358,32.6506,211800.0
2015-05-22 12:00:00,43.96,43.96,43.94,43.96,71900.0,32.658,32.658,32.6432,32.658,71900.0
2015-05-22 12:10:00,43.96,43.98,43.95,43.97,61300.0,32.658,32.6729,32.6506,32.6655,61300.0
2015-05-22 12:20:00,43.97,43.98,43.97,43.97,170100.0,32.6655,32.6729,32.6655,32.6655,170100.0
2015-05-22 12:30:00,43.97,44.01,43.97,44.01,102400.0,32.6655,32.6952,32.6655,32.6952,102400.0
2015-05-22 12:40:00,44.01,44.01,43.99,44.0,60500.0,32.6952,32.6952,32.6803,32.6878,60500.0
2015-05-22 12:50:00,44.0,44.03,43.97,43.98,880200.0,32.6878,32.71,32.6655,32.6729,880200.0
2015-05-22 13:00:00,43.98,44.02,43.9,43.97,334900.0,32.6729,32.7026,32.6135,32.6655,334900.0
2015-05-22 13:10:00,43.96,43.97,43.93,43.96,127900.0,32.658,32.6655,32.6358,32.658,127900.0
2015-05-22 13:20:00,43.96,43.98,43.93,43.95,85900.0,32.658,32.6729,32.6358,32.6506,85900.0
2015-05-22 13:30:00,43.95,43.97,43.94,43.96,71500.0,32.6506,32.6655,32.6432,32.658,71500.0
2015-05-22 13:40:00,43.97,43.98,43.96,43.97,76900.0,32.6655,32.6729,32.658,32.6655,76900.0
2015-05-22 13:50:00,43.96,43.97,43.91,43.91,63800.0,32.658,32.6655,32.6209,32.6209,63800.0
2015-05-22 14:00:00,43.91,43.92,43.89,43.9,119900.0,32.6209,32.6283,32.606,32.6135,119900.0
2015-05-22 14:10:00,43.9,43.93,43.89,43.91,103100.0,32.6135,32.6358,32.606,32.6209,103100.0
2015-05-22 14:20:00,43.91,43.92,43.89,43.9,66400.0,32.6209,32.6283,32.606,32.6135,66400.0
2015-05-22 14:30:00,43.9,43.95,43.9,43.95,60700.0,32.6135,32.6506,32.6135,32.6506,60700.0
2015-05-22 14:40:00,43.95,43.95,43.9,43.91,691900.0,32.6506,32.6506,32.6135,32.6209,691900.0
2015-05-22 14:50:00,43.92,43.93,43.91,43.92,101400.0,32.6283,32.6358,32.6209,32.6283,101400.0
2015-05-22 15:00:00,43.92,43.99,43.91,43.97,101300.0,32.6283,32.6803,32.6209,32.6655,101300.0
2015-05-22 15:10:00,43.97,44.01,43.97,44.0,120300.0,32.6655,32.6952,32.6655,32.6878,120300.0
2015-05-22 15:20:00,44.0,44.05,44.0,44.03,419000.0,32.6878,32.7249,32.6878,32.71,419000.0
2015-05-22 15:30:00,44.03,44.06,44.03,44.03,317900.0,32.71,32.7323,32.71,32.71,317900.0
2015-05-22 15:40:00,44.02,44.03,43.98,44.0,328800.0,32.7026,32.71,32.6729,32.6878,328800.0
2015-05-22 15:50:00,43.99,43.99,43.96,43.97,404400.0,32.6803,32.6803,32.658,32.6655,404400.0
2015-05-26 09:30:00,43.77,43.77,43.67,43.68,609200.0,32.5169,32.5169,32.4426,32.45,609200.0
2015-05-26 09:40:00,43.67,43.68,43.6,43.62,415000.0,32.4426,32.45,32.3906,32.4055,415000.0
2015-05-26 09:50:00,43.61,43.64,43.58,43.62,259300.0,32.398,32.4203,32.3757,32.4055,259300.0
2015-05-26 10:00:00,43.62,43.62,43.55,43.55,193000.0,32.4055,32.4055,32.3534,32.3534,193000.0
2015-05-26 10:10:00,43.54,43.54,43.46,43.48,198500.0,32.346,32.346,32.2866,32.3014,198500.0
2015-05-26 10:20:00,43.48,43.49,43.44,43.45,129900.0,32.3014,32.3089,32.2717,32.2792,129900.0
2015-05-26 10:30:00,43.45,43.47,43.43,43.46,153200.0,32.2792,32.294,32.2643,32.2866,153200.0
2015-05-26 10:40:00,43.45,43.48,43.44,43.46,120400.0,32.2792,32.3014,32.2717,32.2866,120400.0
2015-05-26 10:50:00,43.46,43.46,43.43,43.44,188900.0,32.2866,32.2866,32.2643,32.2717,188900.0
2015-05-26 11:00:00,43.44,43.45,43.38,43.41,427800.0,32.2717,32.2792,32.2272,32.2494,427800.0
2015-05-26 11:10:00,43.4,43.41,43.36,43.36,239900.0,32.242,32.2494,32.2123,32.2123,239900.0
2015-05-26 11:20:00,43.36,43.39,43.35,43.38,90400.0,32.2123,32.2346,32.2049,32.2272,90400.0
2015-05-26 11:30:00,43.37,43.41,43.36,43.39,143900.0,32.2197,32.2494,32.2123,32.2346,143900.0
2015-05-26 11:40:00,43.39,43.4,43.35,43.35,163600.0,32.2346,32.242,32.2049,32.2049,163600.0
2015-05-26 11:50:00,43.36,43.36,43.32,43.33,128300.0,32.2123,32.2123,32.1826,32.19,128300.0
2015-05-26 12:00:00,43.33,43.34,43.31,43.33,115200.0,32.19,32.1974,32.1752,32.19,115200.0
2015-05-26 12:10:00,43.32,43.36,43.31,43.35,77400.0,32.1826,32.2123,32.1752,32.2049,77400.0
2015-05-26 12:20:00,43.35,43.37,43.34,43.36,117300.0,32.2049,32.2197,32.1974,32.2123,117300.0
2015-05-26 12:30:00,43.37,43.37,43.34,43.34,72300.0,32.2197,32.2197,32.1974,32.1974,72300.0
2015-05-26 12:40:00,43.34,43.35,43.33,43.34,60100.0,32.1974,32.2049,32.19,32.1974,60100.0
2015-05-26 12:50:00,43.35,43.35,43.3,43.31,105000.0,32.2049,32.2049,32.1677,32.1752,105000.0
2015-05-26 13:00:00,43.31,43.31,43.25,43.26,189400.0,32.1752,32.1752,32.1306,32.138,189400.0
2015-05-26 13:10:00,43.26,43.26,43.23,43.23,100900.0,32.138,32.138,32.1157,32.1157,100900.0
2015-05-26 13:20:00,43.24,43.27,43.23,43.26,97900.0,32.1231,32.1454,32.1157,32.138,97900.0
2015-05-26 13:30:00,43.26,43.26,43.2,43.2,83600.0,32.138,32.138,32.0934,32.0934,83600.0
2015-05-26 13:40:00,43.2,43.22,43.19,43.2,235300.0,32.0934,32.1083,32.086,32.0934,235300.0
2015-05-26 13:50:00,43.2,43.24,43.19,43.2,162900.0,32.0934,32.1231,32.086,32.0934,162900.0
2015-05-26 14:00:00,43.21,43.23,43.2,43.22,183800.0,32.1009,32.1157,32.0934,32.1083,183800.0
2015-05-26 14:10:00,43.22,43.23,43.2,43.22,140000.0,32.1083,32.1157,32.0934,32.1083,140000.0
2015-05-26 14:20:00,43.23,43.23,43.2,43.2,154600.0,32.1157,32.1157,32.0934,32.0934,154600.0
2015-05-26 14:30:00,43.21,43.21,43.19,43.2,84400.0,32.1009,32.1009,32.086,32.0934,84400.0
2015-05-26 14:40:00,43.2,43.22,43.18,43.19,213000.0,32.0934,32.1083,32.0786,32.086,213000.0
2015-05-26 14:50:00,43.19,43.21,43.18,43.19,196800.0,32.086,32.1009,32.0786,32.086,196800.0
2015-05-26 15:00:00,43.18,43.21,43.18,43.21,199900.0,32.0786,32.1009,32.0786,32.1009,199900.0
2015-05-26 15:10:00,43.21,43.22,43.17,43.22,572400.0,32.1009,32.1083,32.0711,32.1083,572400.0
2015-05-26 15:20:00,43.22,43.26,43.21,43.26,108900.0,32.1083,32.138,32.1009,32.138,108900.0
2015-05-26 15:30:00,43.26,43.3,43.25,43.27,195800.0,32.138,32.1677,32.1306,32.1454,195800.0
2015-05-26 15:40:00,43.28,43.33,43.27,43.32,216100.0,32.1529,32.19,32.1454,32.1826,216100.0
2015-05-26 15:50:00,43.32,43.32,43.29,43.31,665700.0,32.1826,32.1826,32.1603,32.1752,665700.0
2015-05-27 09:30:00,43.09,43.09,42.99,43.03,857100.0,32.0117,32.0117,31.9374,31.9671,857100.0
2015-05-27 09:40:00,43.03,43.12,43.02,43.12,457200.0,31.9671,32.034,31.9597,32.034,457200.0
2015-05-27 09:50:00,43.12,43.28,43.12,43.2,800600.0,32.034,32.1529,32.034,32.0934,800600.0
2015-05-27 10:00:00,43.2,43.21,43.13,43.17,360000.0,32.0934,32.1009,32.0414,32.0711,360000.0
2015-05-27 10:10:00,43.17,43.21,43.13,43.2,163500.0,32.0711,32.1009,32.0414,32.0934,163500.0
2015-05-27 10:20:00,43.2,43.23,43.16,43.17,165300.0,32.0934,32.1157,32.0637,32.0711,165300.0
2015-05-27 10:30:00,43.17,43.21,43.17,43.21,237800.0,32.0711,32.1009,32.0711,32.1009,237800.0
2015-05-27 10:40:00,43.21,43.21,43.16,43.16,65800.0,32.1009,32.1009,32.0637,32.0637,65800.0
2015-05-27 10:50:00,43.16,43.19,43.15,43.19,134100.0,32.0637,32.086,32.0563,32.086,134100.0
2015-05-27 11:00:00,43.19,43.21,43.17,43.18,135800.0,32.086,32.1009,32.0711,32.0786,135800.0
2015-05-27 11:10:00,43.18,43.19,43.16,43.18,132600.0,32.0786,32.086,32.0637,32.0786,132600.0
2015-05-27 11:20:00,43.18,43.19,43.15,43.18,171600.0,32.0786,32.086,32.0563,32.0786,171600.0
2015-05-27 11:30:00,43.19,43.22,43.17,43.22,150100.0,32.086,32.1083,32.0711,32.1083,150100.0
2015-05-27 11:40:00,43.22,43.25,43.21,43.25,158900.0,32.1083,32.1306,32.1009,32.1306,158900.0
2015-05-27 11:50:00,43.24,43.26,43.24,43.24,86100.0,32.1231,32.138,32.1231,32.1231,86100.0
2015-05-27 12:00:00,43.25,43.27,43.24,43.25,1304700.0,32.1306,32.1454,32.1231,32.1306,1304700.0
2015-05-27 12:10:00,43.25,43.28,43.24,43.27,129600.0,32.1306,32.1529,32.1231,32.1454,129600.0
2015-05-27 12:20:00,43.27,43.27,43.23,43.24,143500.0,32.1454,32.1454,32.1157,32.1231,143500.0
2015-05-27 12:30:00,43.24,43.24,43.22,43.22,63800.0,32.1231,32.1231,32.1083,32.1083,63800.0
2015-05-27 12:40:00,43.23,43.24,43.22,43.23,106400.0,32.1157,32.1231,32.1083,32.1157,106400.0
2015-05-27 12:50:00,43.23,43.24,43.21,43.22,75700.0,32.1157,32.1231,32.1009,32.1083,75700.0
2015-05-27 13:00:00,43.22,43.25,43.21,43.24,128700.0,32.1083,32.1306,32.1009,32.1231,128700.0
2015-05-27 13:10:00,43.24,43.26,43.24,43.24,65000.0,32.1231,32.138,32.1231,32.1231,65000.0
2015-05-27 13:20:00,43.24,43.31,43.24,43.3,142300.0,32.1231,32.1752,32.1231,32.1677,142300.0
2015-05-27 13:30:00,43.31,43.33,43.3,43.33,118900.0,32.1752,32.19,32.1677,32.19,118900.0
2015-05-27 13:40:00,43.32,43.35,43.32,43.34,162100.0,32.1826,32.2049,32.1826,32.1974,162100.0
2015-05-27 13:50:00,43.33,43.38,43.33,43.38,96100.0,32.19,32.2272,32.19,32.2272,96100.0
2015-05-27 14:00:00,43.37,43.41,43.37,43.41,109300.0,32.2197,32.2494,32.2197,32.2494,109300.0
2015-05-27 14:10:00,43.41,43.41,43.37,43.37,95600.0,32.2494,32.2494,32.2197,32.2197,95600.0
2015-05-27 14:20:00,43.38,43.4,43.37,43.4,83000.0,32.2272,32.242,32.2197,32.242,83000.0
2015-05-27 14:30:00,43.4,43.42,43.39,43.42,103500.0,32.242,32.2569,32.2346,32.2569,103500.0
2015-05-27 14:40:00,43.42,43.43,43.41,43.41,145500.0,32.2569,32.2643,32.2494,32.2494,145500.0
2015-05-27 14:50:00,43.42,43.42,43.41,43.42,43800.0,32.2569,32.2569,32.2494,32.2569,43800.0
2015-05-27 15:00:00,43.42,43.44,43.41,43.44,158600.0,32.2569,32.2717,32.2494,32.2717,158600.0
2015-05-27 15:10:00,43.44,43.46,43.42,43.46,79100.0,32.2717,32.2866,32.2569,32.2866,79100.0
2015-05-27 15:20:00,43.45,43.46,43.41,43.42,171400.0,32.2792,32.2866,32.2494,32.2569,171400.0
2015-05-27 15:30:00,43.43,43.44,43.42,43.44,85000.0,32.2643,32.2717,32.2569,32.2717,85000.0
2015-05-27 15:40:00,43.44,43.47,43.43,43.46,202800.0,32.2717,32.294,32.2643,32.2866,202800.0
2015-05-27 15:50:00,43.47,43.47,43.42,43.43,567500.0,32.294,32.294,32.2569,32.2643,567500.0
2015-05-28 09:30:00,42.76,42.84,42.67,42.76,1208300.0,31.7666,31.826,31.6997,31.7666,1208300.0
2015-05-28 09:40:00,42.76,42.77,42.7,42.73,616400.0,31.7666,31.774,31.722,31.7443,616400.0
2015-05-28 09:50:00,42.72,42.72,42.63,42.63,1079100.0,31.7368,31.7368,31.67,31.67,1079100.0
2015-05-28 10:00:00,42.64,42.68,42.61,42.65,376100.0,31.6774,31.7071,31.6551,31.6848,376100.0
2015-05-28 10:10:00,42.66,42.69,42.64,42.69,181100.0,31.6923,31.7146,31.6774,31.7146,181100.0
2015-05-28 10:20:00,42.69,42.69,42.64,42.65,148600.0,31.7146,31.7146,31.6774,31.6848,148600.0
2015-05-28 10:30:00,42.65,42.65,42.58,42.61,177600.0,31.6848,31.6848,31.6328,31.6551,177600.0
2015-05-28 10:40:00,42.61,42.62,42.56,42.59,157600.0,31.6551,31.6625,31.618,31.6403,157600.0
2015-05-28 10:50:00,42.6,42.61,42.58,42.6,230600.0,31.6477,31.6551,31.6328,31.6477,230600.0
2015-05-28 11:00:00,42.6,42.65,42.6,42.65,126200.0,31.6477,31.6848,31.6477,31.6848,126200.0
2015-05-28 11:10:00,42.64,42.69,42.62,42.67,138200.0,31.6774,31.7146,31.6625,31.6997,138200.0
2015-05-28 11:20:00,42.67,42.69,42.66,42.67,109900.0,31.6997,31.7146,31.6923,31.6997,109900.0
2015-05-28 11:30:00,42.68,42.69,42.67,42.67,156800.0,31.7071,31.7146,31.6997,31.6997,156800.0
2015-05-28 11:40:00,42.67,42.69,42.65,42.65,101200.0,31.6997,31.7146,31.6848,31.6848,101200.0
2015-05-28 11:50:00,42.65,42.69,42.63,42.69,265800.0,31.6848,31.7146,31.67,31.7146,265800.0
2015-05-28 12:00:00,42.69,42.69,42.64,42.65,219600.0,31.7146,31.7146,31.6774,31.6848,219600.0
2015-05-28 12:10:00,42.64,42.67,42.64,42.65,76400.0,31.6774,31.6997,31.6774,31.6848,76400.0
2015-05-28 12:20:00,42.65,42.68,42.64,42.68,111700.0,31.6848,31.7071,31.6774,31.7071,111700.0
2015-05-28 12:30:00,42.67,42.68,42.62,42.64,81300.0,31.6997,31.7071,31.6625,31.6774,81300.0
2015-05-28 12:40:00,42.63,42.66,42.63,42.66,115200.0,31.67,31.6923,31.67,31.6923,115200.0
2015-05-28 12:50:00,42.65,42.67,42.64,42.66,179300.0,31.6848,31.6997,31.6774,31.6923,179300.0
2015-05-28 13:00:00,42.66,42.74,42.66,42.73,198200.0,31.6923,31.7517,31.6923,31.7443,198200.0
2015-05-28 13:10:00,42.73,42.73,42.67,42.69,146600.0,31.7443,31.7443,31.6997,31.7146,146600.0
2015-05-28 13:20:00,42.68,42.71,42.67,42.71,168500.0,31.7071,31.7294,31.6997,31.7294,168500.0
2015-05-28 13:30:00,42.71,42.72,42.69,42.71,182000.0,31.7294,31.7368,31.7146,31.7294,182000.0
2015-05-28 13:40:00,42.72,42.72,42.7,42.71,89800.0,31.7368,31.7368,31.722,31.7294,89800.0
2015-05-28 13:50:00,42.71,42.73,42.7,42.71,183400.0,31.7294,31.7443,31.722,31.7294,183400.0
2015-05-28 14:00:00,42.7,42.71,42.68,42.68,113100.0,31.722,31.7294,31.7071,31.7071,113100.0
2015-05-28 14:10:00,42.68,42.7,42.68,42.7,110300.0,31.7071,31.722,31.7071,31.722,110300.0
2015-05-28 14:20:00,42.7,42.73,42.69,42.73,127900.0,31.722,31.7443,31.7146,31.7443,127900.0
2015-05-28 14:30:00,42.73,42.78,42.72,42.75,116800.0,31.7443,31.7814,31.7368,31.7591,116800.0
2015-05-28 14:40:00,42.76,42.76,42.74,42.74,67900.0,31.7666,31.7666,31.7517,31.7517,67900.0
2015-05-28 14:50:00,42.75,42.75,42.74,42.75,94400.0,31.7591,31.7591,31.7517,31.7591,94400.0
2015-05-28 15:00:00,42.75,42.77,42.74,42.77,168100.0,31.7591,31.774,31.7517,31.774,168100.0
2015-05-28 15:10:00,42.77,42.79,42.75,42.78,126500.0,31.774,31.7888,31.7591,31.7814,126500.0
2015-05-28 15:20:00,42.77,42.78,42.75,42.76,98300.0,31.774,31.7814,31.7591,31.7666,98300.0
2015-05-28 15:30:00,42.76,42.79,42.76,42.78,105300.0,31.7666,31.7888,31.7666,31.7814,105300.0
2015-05-28 15:40:00,42.79,42.83,42.77,42.83,128000.0,31.7888,31.8186,31.774,31.8186,128000.0
2015-05-28 15:50:00,42.83,42.85,42.79,42.8,696900.0,31.8186,31.8334,31.7888,31.7963,696900.0
2015-05-29 09:30:00,42.72,42.77,42.71,42.73,480100.0,31.7368,31.774,31.7294,31.7443,480100.0
2015-05-29 09:40:00,42.72,42.74,42.63,42.64,692500.0,31.7368,31.7517,31.67,31.6774,692500.0
2015-05-29 09:50:00,42.63,42.68,42.63,42.66,282300.0,31.67,31.7071,31.67,31.6923,282300.0
2015-05-29 10:00:00,42.67,42.68,42.58,42.59,298200.0,31.6997,31.7071,31.6328,31.6403,298200.0
2015-05-29 10:10:00,42.6,42.64,42.59,42.61,272300.0,31.6477,31.6774,31.6403,31.6551,272300.0
2015-05-29 10:20:00,42.62,42.64,42.6,42.6,226300.0,31.6625,31.6774,31.6477,31.6477,226300.0
2015-05-29 10:30:00,42.6,42.63,42.58,42.59,247200.0,31.6477,31.67,31.6328,31.6403,247200.0
2015-05-29 10:40:00,42.59,42.6,42.51,42.51,242800.0,31.6403,31.6477,31.5808,31.5808,242800.0
2015-05-29 10:50:00,42.51,42.53,42.48,42.53,191200.0,31.5808,31.5957,31.5585,31.5957,191200.0
2015-05-29 11:00:00,42.52,42.55,42.51,42.53,143100.0,31.5883,31.6105,31.5808,31.5957,143100.0
2015-05-29 11:10:00,42.53,42.55,42.52,42.54,124100.0,31.5957,31.6105,31.5883,31.6031,124100.0
2015-05-29 11:20:00,42.54,42.54,42.49,42.5,228000.0,31.6031,31.6031,31.566,31.5734,228000.0
2015-05-29 11:30:00,42.5,42.53,42.49,42.52,169000.0,31.5734,31.5957,31.566,31.5883,169000.0
2015-05-29 11:40:00,42.52,42.6,42.51,42.59,206500.0,31.5883,31.6477,31.5808,31.6403,206500.0
2015-05-29 11:50:00,42.59,42.61,42.57,42.6,241200.0,31.6403,31.6551,31.6254,31.6477,241200.0
2015-05-29 12:00:00,42.6,42.63,42.58,42.59,134800.0,31.6477,31.67,31.6328,31.6403,134800.0
2015-05-29 12:10:00,42.59,42.59,42.54,42.55,152800.0,31.6403,31.6403,31.6031,31.6105,152800.0
2015-05-29 12:20:00,42.56,42.58,42.55,42.58,99800.0,31.618,31.6328,31.6105,31.6328,99800.0
2015-05-29 12:30:00,42.57,42.6,42.56,42.58,220600.0,31.6254,31.6477,31.618,31.6328,220600.0
2015-05-29 12:40:00,42.59,42.6,42.57,42.59,98400.0,31.6403,31.6477,31.6254,31.6403,98400.0
2015-05-29 12:50:00,42.59,42.6,42.57,42.57,82800.0,31.6403,31.6477,31.6254,31.6254,82800.0
2015-05-29 13:00:00,42.58,42.58,42.56,42.57,74100.0,31.6328,31.6328,31.618,31.6254,74100.0
2015-05-29 13:10:00,42.57,42.59,42.56,42.58,98900.0,31.6254,31.6403,31.618,31.6328,98900.0
2015-05-29 13:20:00,42.59,42.61,42.58,42.6,86800.0,31.6403,31.6551,31.6328,31.6477,86800.0
2015-05-29 13:30:00,42.59,42.6,42.58,42.58,70600.0,31.6403,31.6477,31.6328,31.6328,70600.0
2015-05-29 13:40:00,42.59,42.6,42.58,42.59,54300.0,31.6403,31.6477,31.6328,31.6403,54300.0
2015-05-29 13:50:00,42.6,42.6,42.55,42.56,121900.0,31.6477,31.6477,31.6105,31.618,121900.0
2015-05-29 14:00:00,42.56,42.56,42.52,42.52,83200.0,31.618,31.618,31.5883,31.5883,83200.0
2015-05-29 14:10:00,42.53,42.53,42.47,42.48,184800.0,31.5957,31.5957,31.5511,31.5585,184800.0
2015-05-29 14:20:00,42.48,42.49,42.43,42.47,94800.0,31.5585,31.566,31.5214,31.5511,94800.0
2015-05-29 14:30:00,42.47,42.5,42.44,42.47,161700.0,31.5511,31.5734,31.5288,31.5511,161700.0
2015-05-29 14:40:00,42.47,42.47,42.43,42.46,131800.0,31.5511,31.5511,31.5214,31.5437,131800.0
2015-05-29 14:50:00,42.46,42.49,42.44,42.48,185100.0,31.5437,31.566,31.5288,31.5585,185100.0
2015-05-29 15:00:00,42.47,42.52,42.46,42.52,150500.0,31.5511,31.5883,31.5437,31.5883,150500.0
2015-05-29 15:10:00,42.52,42.53,42.46,42.47,123600.0,31.5883,31.5957,31.5437,31.5511,123600.0
2015-05-29 15:20:00,42.47,42.47,42.43,42.44,168000.0,31.5511,31.5511,31.5214,31.5288,168000.0
2015-05-29 15:30:00,42.44,42.45,42.39,42.41,295300.0,31.5288,31.5363,31.4917,31.5065,295300.0
2015-05-29 15:40:00,42.41,42.43,42.38,42.41,587100.0,31.5065,31.5214,31.4843,31.5065,587100.0
2015-05-29 15:50:00,42.4,42.41,42.33,42.34,1137400.0,31.4991,31.5065,31.4471,31.4545,1137400.0
2015-06-01 09:30:00,42.5,42.54,42.35,42.38,920943.0,31.5734,31.6031,31.462,31.4843,920943.0
2015-06-01 09:40:00,42.37,42.38,42.33,42.34,665545.0,31.4768,31.4843,31.4471,31.4545,665545.0
2015-06-01 09:50:00,42.33,42.42,42.31,42.41,246675.0,31.4471,31.514,31.4322,31.5065,246675.0
2015-06-01 10:00:00,42.41,42.42,42.29,42.31,431974.0,31.5065,31.514,31.4174,31.4322,431974.0
2015-06-01 10:10:00,42.31,42.31,42.2,42.21,281876.0,31.4322,31.4322,31.3505,31.358,281876.0
2015-06-01 10:20:00,42.21,42.28,42.21,42.24,310114.0,31.358,31.41,31.358,31.3802,310114.0
2015-06-01 10:30:00,42.24,42.27,42.22,42.25,995644.0,31.3802,31.4025,31.3654,31.3877,995644.0
2015-06-01 10:40:00,42.25,42.26,42.21,42.23,281305.0,31.3877,31.3951,31.358,31.3728,281305.0
2015-06-01 10:50:00,42.23,42.3,42.22,42.28,288478.0,31.3728,31.4248,31.3654,31.41,288478.0
2015-06-01 11:00:00,42.27,42.29,42.19,42.21,251953.0,31.4025,31.4174,31.3431,31.358,251953.0
2015-06-01 11:10:00,42.21,42.22,42.18,42.21,251909.0,31.358,31.3654,31.3357,31.358,251909.0
2015-06-01 11:20:00,42.22,42.24,42.16,42.17,92760.0,31.3654,31.3802,31.3208,31.3282,92760.0
2015-06-01 11:30:00,42.17,42.26,42.16,42.25,173452.0,31.3282,31.3951,31.3208,31.3877,173452.0
2015-06-01 11:40:00,42.24,42.3,42.24,42.29,71280.0,31.3802,31.4248,31.3802,31.4174,71280.0
2015-06-01 11:50:00,42.3,42.31,42.28,42.3,293234.0,31.4248,31.4322,31.41,31.4248,293234.0
2015-06-01 12:00:00,42.3,42.34,42.29,42.31,157982.0,31.4248,31.4545,31.4174,31.4322,157982.0
2015-06-01 12:10:00,42.3,42.38,42.29,42.38,127282.0,31.4248,31.4843,31.4174,31.4843,127282.0
2015-06-01 12:20:00,42.38,42.38,42.3,42.33,239854.0,31.4843,31.4843,31.4248,31.4471,239854.0
2015-06-01 12:30:00,42.33,42.35,42.3,42.3,129336.0,31.4471,31.462,31.4248,31.4248,129336.0
2015-06-01 12:40:00,42.3,42.31,42.29,42.3,94436.0,31.4248,31.4322,31.4174,31.4248,94436.0
2015-06-01 12:50:00,42.3,42.32,42.29,42.32,62926.0,31.4248,31.4397,31.4174,31.4397,62926.0
2015-06-01 13:00:00,42.32,42.32,42.29,42.29,116487.0,31.4397,31.4397,31.4174,31.4174,116487.0
2015-06-01 13:10:00,42.3,42.31,42.28,42.29,152075.0,31.4248,31.4322,31.41,31.4174,152075.0
2015-06-01 13:20:00,42.29,42.3,42.27,42.29,69921.0,31.4174,31.4248,31.4025,31.4174,69921.0
2015-06-01 13:30:00,42.29,42.31,42.27,42.27,99996.0,31.4174,31.4322,31.4025,31.4025,99996.0
2015-06-01 13:40:00,42.27,42.29,42.26,42.27,346120.0,31.4025,31.4174,31.3951,31.4025,346120.0
2015-06-01 13:50:00,42.28,42.28,42.24,42.24,147052.0,31.41,31.41,31.3802,31.3802,147052.0
2015-06-01 14:00:00,42.25,42.27,42.23,42.25,144391.0,31.3877,31.4025,31.3728,31.3877,144391.0
2015-06-01 14:10:00,42.26,42.29,42.25,42.29,92386.0,31.3951,31.4174,31.3877,31.4174,92386.0
2015-06-01 14:20:00,42.28,42.36,42.28,42.34,839349.0,31.41,31.4694,31.41,31.4545,839349.0
2015-06-01 14:30:00,42.34,42.36,42.32,42.32,134865.0,31.4545,31.4694,31.4397,31.4397,134865.0
2015-06-01 14:40:00,42.32,42.32,42.3,42.31,198073.0,31.4397,31.4397,31.4248,31.4322,198073.0
2015-06-01 14:50:00,42.32,42.32,42.29,42.3,158424.0,31.4397,31.4397,31.4174,31.4248,158424.0
2015-06-01 15:00:00,42.31,42.32,42.3,42.32,283415.0,31.4322,31.4397,31.4248,31.4397,283415.0
2015-06-01 15:10:00,42.31,42.33,42.31,42.32,340262.0,31.4322,31.4471,31.4322,31.4397,340262.0
2015-06-01 15:20:00,42.32,42.34,42.31,42.33,114599.0,31.4397,31.4545,31.4322,31.4471,114599.0
2015-06-01 15:30:00,42.34,42.34,42.29,42.29,387554.0,31.4545,31.4545,31.4174,31.4174,387554.0
2015-06-01 15:40:00,42.3,42.32,42.29,42.32,314172.0,31.4248,31.4397,31.4174,31.4397,314172.0
2015-06-01 15:50:00,42.32,42.33,42.28,42.33,845920.0,31.4397,31.4471,31.41,31.4471,845920.0
2015-06-02 09:30:00,42.27,42.35,42.23,42.25,521872.0,31.4025,31.462,31.3728,31.3877,521872.0
2015-06-02 09:40:00,42.25,42.28,42.21,42.26,309815.0,31.3877,31.41,31.358,31.3951,309815.0
2015-06-02 09:50:00,42.26,42.33,42.25,42.3,2519390.0,31.3951,31.4471,31.3877,31.4248,2519390.0
2015-06-02 10:00:00,42.29,42.33,42.27,42.32,1150348.0,31.4174,31.4471,31.4025,31.4397,1150348.0
2015-06-02 10:10:00,42.31,42.35,42.29,42.29,368558.0,31.4322,31.462,31.4174,31.4174,368558.0
2015-06-02 10:20:00,42.29,42.37,42.29,42.35,302477.0,31.4174,31.4768,31.4174,31.462,302477.0
2015-06-02 10:30:00,42.34,42.43,42.34,42.43,138164.0,31.4545,31.5214,31.4545,31.5214,138164.0
2015-06-02 10:40:00,42.42,42.46,42.4,42.45,209507.0,31.514,31.5437,31.4991,31.5363,209507.0
2015-06-02 10:50:00,42.45,42.45,42.39,42.41,61147.0,31.5363,31.5363,31.4917,31.5065,61147.0
2015-06-02 11:00:00,42.41,42.43,42.36,42.4,371081.0,31.5065,31.5214,31.4694,31.4991,371081.0
2015-06-02 11:10:00,42.4,42.41,42.32,42.33,80249.0,31.4991,31.5065,31.4397,31.4471,80249.0
2015-06-02 11:20:00,42.33,42.37,42.33,42.35,290991.0,31.4471,31.4768,31.4471,31.462,290991.0
2015-06-02 11:30:00,42.36,42.4,42.35,42.39,204410.0,31.4694,31.4991,31.462,31.4917,204410.0
2015-06-02 11:40:00,42.4,42.41,42.38,42.4,110080.0,31.4991,31.5065,31.4843,31.4991,110080.0
2015-06-02 11:50:00,42.4,42.42,42.39,42.41,54756.0,31.4991,31.514,31.4917,31.5065,54756.0
2015-06-02 12:00:00,42.41,42.48,42.39,42.47,177585.0,31.5065,31.5585,31.4917,31.5511,177585.0
2015-06-02 12:10:00,42.47,42.48,42.44,42.46,90725.0,31.5511,31.5585,31.5288,31.5437,90725.0
2015-06-02 12:20:00,42.47,42.49,42.46,42.49,126491.0,31.5511,31.566,31.5437,31.566,126491.0
2015-06-02 12:30:00,42.49,42.54,42.48,42.53,253387.0,31.566,31.6031,31.5585,31.5957,253387.0
2015-06-02 12:40:00,42.54,42.58,42.53,42.57,69128.0,31.6031,31.6328,31.5957,31.6254,69128.0
2015-06-02 12:50:00,42.58,42.59,42.56,42.57,81796.0,31.6328,31.6403,31.618,31.6254,81796.0
2015-06-02 13:00:00,42.57,42.59,42.55,42.55,47084.0,31.6254,31.6403,31.6105,31.6105,47084.0
2015-06-02 13:10:00,42.56,42.58,42.55,42.58,50493.0,31.618,31.6328,31.6105,31.6328,50493.0
2015-06-02 13:20:00,42.57,42.59,42.55,42.56,79508.0,31.6254,31.6403,31.6105,31.618,79508.0
2015-06-02 13:30:00,42.56,42.59,42.55,42.59,103769.0,31.618,31.6403,31.6105,31.6403,103769.0
2015-06-02 13:40:00,42.59,42.6,42.56,42.6,103679.0,31.6403,31.6477,31.618,31.6477,103679.0
2015-06-02 13:50:00,42.59,42.64,42.59,42.62,83886.0,31.6403,31.6774,31.6403,31.6625,83886.0
2015-06-02 14:00:00,42.63,42.64,42.61,42.63,62714.0,31.67,31.6774,31.6551,31.67,62714.0
2015-06-02 14:10:00,42.63,42.63,42.56,42.56,99422.0,31.67,31.67,31.618,31.618,99422.0
2015-06-02 14:20:00,42.56,42.59,42.56,42.59,489329.0,31.618,31.6403,31.618,31.6403,489329.0
2015-06-02 14:30:00,42.59,42.59,42.55,42.55,163154.0,31.6403,31.6403,31.6105,31.6105,163154.0
2015-06-02 14:40:00,42.55,42.57,42.54,42.54,298909.0,31.6105,31.6254,31.6031,31.6031,298909.0
2015-06-02 14:50:00,42.54,42.59,42.53,42.59,95961.0,31.6031,31.6403,31.5957,31.6403,95961.0
2015-06-02 15:00:00,42.58,42.59,42.5,42.53,92347.0,31.6328,31.6403,31.5734,31.5957,92347.0
2015-06-02 15:10:00,42.52,42.54,42.47,42.47,1018354.0,31.5883,31.6031,31.5511,31.5511,1018354.0
2015-06-02 15:20:00,42.48,42.49,42.45,42.46,238375.0,31.5585,31.566,31.5363,31.5437,238375.0
2015-06-02 15:30:00,42.45,42.49,42.44,42.46,308443.0,31.5363,31.566,31.5288,31.5437,308443.0
2015-06-02 15:40:00,42.46,42.47,42.44,42.46,207682.0,31.5437,31.5511,31.5288,31.5437,207682.0
2015-06-02 15:50:00,42.47,42.48,42.44,42.45,559088.0,31.5511,31.5585,31.5288,31.5363,559088.0
2015-06-03 09:30:00,42.28,42.29,42.12,42.13,658261.0,31.41,31.4174,31.2911,31.2985,658261.0
2015-06-03 09:40:00,42.14,42.2,42.12,42.19,478578.0,31.306,31.3505,31.2911,31.3431,478578.0
2015-06-03 09:50:00,42.19,42.2,42.16,42.2,237547.0,31.3431,31.3505,31.3208,31.3505,237547.0
2015-06-03 10:00:00,42.2,42.26,42.17,42.26,869390.0,31.3505,31.3951,31.3282,31.3951,869390.0
2015-06-03 10:10:00,42.26,42.34,42.26,42.32,359191.0,31.3951,31.4545,31.3951,31.4397,359191.0
2015-06-03 10:20:00,42.33,42.36,42.32,42.35,251554.0,31.4471,31.4694,31.4397,31.462,251554.0
2015-06-03 10:30:00,42.36,42.39,42.32,42.33,373455.0,31.4694,31.4917,31.4397,31.4471,373455.0
2015-06-03 10:40:00,42.33,42.35,42.31,42.35,200912.0,31.4471,31.462,31.4322,31.462,200912.0
2015-06-03 10:50:00,42.36,42.37,42.34,42.35,177122.0,31.4694,31.4768,31.4545,31.462,177122.0
2015-06-03 11:00:00,42.35,42.39,42.34,42.37,249260.0,31.462,31.4917,31.4545,31.4768,249260.0
2015-06-03 11:10:00,42.37,42.39,42.35,42.39,166688.0,31.4768,31.4917,31.462,31.4917,166688.0
2015-06-03 11:20:00,42.38,42.39,42.36,42.37,197293.0,31.4843,31.4917,31.4694,31.4768,197293.0
2015-06-03 11:30:00,42.37,42.38,42.3,42.31,205794.0,31.4768,31.4843,31.4248,31.4322,205794.0
2015-06-03 11:40:00,42.31,42.31,42.24,42.26,647958.0,31.4322,31.4322,31.3802,31.3951,647958.0
2015-06-03 11:50:00,42.25,42.28,42.22,42.27,110403.0,31.3877,31.41,31.3654,31.4025,110403.0
2015-06-03 12:00:00,42.27,42.29,42.24,42.26,152186.0,31.4025,31.4174,31.3802,31.3951,152186.0
2015-06-03 12:10:00,42.26,42.27,42.23,42.23,75523.0,31.3951,31.4025,31.3728,31.3728,75523.0
2015-06-03 12:20:00,42.23,42.25,42.21,42.22,56143.0,31.3728,31.3877,31.358,31.3654,56143.0
2015-06-03 12:30:00,42.23,42.25,42.2,42.24,200967.0,31.3728,31.3877,31.3505,31.3802,200967.0
2015-06-03 12:40:00,42.24,42.25,42.21,42.23,191759.0,31.3802,31.3877,31.358,31.3728,191759.0
2015-06-03 12:50:00,42.23,42.26,42.21,42.25,279516.0,31.3728,31.3951,31.358,31.3877,279516.0
2015-06-03 13:00:00,42.26,42.27,42.23,42.24,391245.0,31.3951,31.4025,31.3728,31.3802,391245.0
2015-06-03 13:10:00,42.24,42.27,42.23,42.27,267468.0,31.3802,31.4025,31.3728,31.4025,267468.0
2015-06-03 13:20:00,42.27,42.28,42.25,42.27,356999.0,31.4025,31.41,31.3877,31.4025,356999.0
2015-06-03 13:30:00,42.27,42.28,42.25,42.27,234083.0,31.4025,31.41,31.3877,31.4025,234083.0
2015-06-03 13:40:00,42.27,42.28,42.26,42.28,246016.0,31.4025,31.41,31.3951,31.41,246016.0
2015-06-03 13:50:00,42.28,42.31,42.27,42.31,303964.0,31.41,31.4322,31.4025,31.4322,303964.0
2015-06-03 14:00:00,42.31,42.36,42.31,42.34,474496.0,31.4322,31.4694,31.4322,31.4545,474496.0
2015-06-03 14:10:00,42.34,42.35,42.32,42.34,377986.0,31.4545,31.462,31.4397,31.4545,377986.0
2015-06-03 14:20:00,42.34,42.34,42.32,42.34,315737.0,31.4545,31.4545,31.4397,31.4545,315737.0
2015-06-03 14:30:00,42.33,42.34,42.3,42.3,662140.0,31.4471,31.4545,31.4248,31.4248,662140.0
2015-06-03 14:40:00,42.31,42.31,42.28,42.29,614898.0,31.4322,31.4322,31.41,31.4174,614898.0
2015-06-03 14:50:00,42.3,42.3,42.28,42.29,305501.0,31.4248,31.4248,31.41,31.4174,305501.0
2015-06-03 15:00:00,42.29,42.31,42.28,42.3,439188.0,31.4174,31.4322,31.41,31.4248,439188.0
2015-06-03 15:10:00,42.3,42.3,42.25,42.26,399658.0,31.4248,31.4248,31.3877,31.3951,399658.0
2015-06-03 15:20:00,42.26,42.28,42.24,42.26,672619.0,31.3951,31.41,31.3802,31.3951,672619.0
2015-06-03 15:30:00,42.27,42.3,42.26,42.28,574730.0,31.4025,31.4248,31.3951,31.41,574730.0
2015-06-03 15:40:00,42.29,42.29,42.26,42.27,723375.0,31.4174,31.4174,31.3951,31.4025,723375.0
2015-06-03 15:50:00,42.27,42.28,42.23,42.26,751101.0,31.4025,31.41,31.3728,31.3951,751101.0
2015-06-04 09:30:00,41.93,41.98,41.86,41.88,642715.0,31.1499,31.1871,31.0979,31.1128,642715.0
2015-06-04 09:40:00,41.88,41.92,41.85,41.91,1042078.0,31.1128,31.1425,31.0905,31.1351,1042078.0
2015-06-04 09:50:00,41.91,41.96,41.89,41.95,373789.0,31.1351,31.1722,31.1202,31.1648,373789.0
2015-06-04 10:00:00,41.95,42.03,41.95,41.99,485072.0,31.1648,31.2242,31.1648,31.1945,485072.0
2015-06-04 10:10:00,41.98,41.99,41.94,41.96,301657.0,31.1871,31.1945,31.1574,31.1722,301657.0
2015-06-04 10:20:00,41.96,41.96,41.89,41.89,247415.0,31.1722,31.1722,31.1202,31.1202,247415.0
2015-06-04 10:30:00,41.89,41.89,41.81,41.83,307547.0,31.1202,31.1202,31.0608,31.0757,307547.0
2015-06-04 10:40:00,41.82,41.86,41.82,41.84,252291.0,31.0682,31.0979,31.0682,31.0831,252291.0
2015-06-04 10:50:00,41.84,41.85,41.8,41.81,294874.0,31.0831,31.0905,31.0534,31.0608,294874.0
2015-06-04 11:00:00,41.8,41.81,41.74,41.75,181121.0,31.0534,31.0608,31.0088,31.0162,181121.0
2015-06-04 11:10:00,41.75,41.83,41.74,41.79,294739.0,31.0162,31.0757,31.0088,31.0459,294739.0
2015-06-04 11:20:00,41.78,41.79,41.74,41.75,153967.0,31.0385,31.0459,31.0088,31.0162,153967.0
2015-06-04 11:30:00,41.75,41.75,41.68,41.69,417987.0,31.0162,31.0162,30.9642,30.9716,417987.0
2015-06-04 11:40:00,41.68,41.72,41.68,41.7,248437.0,30.9642,30.9939,30.9642,30.9791,248437.0
2015-06-04 11:50:00,41.7,41.72,41.68,41.71,209503.0,30.9791,30.9939,30.9642,30.9865,209503.0
2015-06-04 12:00:00,41.72,41.72,41.7,41.72,170527.0,30.9939,30.9939,30.9791,30.9939,170527.0
2015-06-04 12:10:00,41.71,41.73,41.69,41.7,126489.0,30.9865,31.0014,30.9716,30.9791,126489.0
2015-06-04 12:20:00,41.69,41.7,41.68,41.7,135921.0,30.9716,30.9791,30.9642,30.9791,135921.0
2015-06-04 12:30:00,41.69,41.74,41.68,41.74,156915.0,30.9716,31.0088,30.9642,31.0088,156915.0
2015-06-04 12:40:00,41.74,41.75,41.71,41.74,141874.0,31.0088,31.0162,30.9865,31.0088,141874.0
2015-06-04 12:50:00,41.75,41.76,41.7,41.71,96879.0,31.0162,31.0237,30.9791,30.9865,96879.0
2015-06-04 13:00:00,41.71,41.71,41.66,41.67,190480.0,30.9865,30.9865,30.9494,30.9568,190480.0
2015-06-04 13:10:00,41.67,41.69,41.63,41.64,165315.0,30.9568,30.9716,30.9271,30.9345,165315.0
2015-06-04 13:20:00,41.64,41.64,41.61,41.61,249943.0,30.9345,30.9345,30.9122,30.9122,249943.0
2015-06-04 13:30:00,41.62,41.64,41.6,41.63,313506.0,30.9196,30.9345,30.9048,30.9271,313506.0
2015-06-04 13:40:00,41.62,41.63,41.59,41.59,129733.0,30.9196,30.9271,30.8974,30.8974,129733.0
2015-06-04 13:50:00,41.6,41.62,41.58,41.6,133630.0,30.9048,30.9196,30.8899,30.9048,133630.0
2015-06-04 14:00:00,41.61,41.64,41.6,41.63,148107.0,30.9122,30.9345,30.9048,30.9271,148107.0
2015-06-04 14:10:00,41.63,41.68,41.61,41.67,160848.0,30.9271,30.9642,30.9122,30.9568,160848.0
2015-06-04 14:20:00,41.67,41.7,41.65,41.65,187049.0,30.9568,30.9791,30.9419,30.9419,187049.0
2015-06-04 14:30:00,41.66,41.67,41.63,41.64,224033.0,30.9494,30.9568,30.9271,30.9345,224033.0
2015-06-04 14:40:00,41.64,41.67,41.63,41.65,165260.0,30.9345,30.9568,30.9271,30.9419,165260.0
2015-06-04 14:50:00,41.65,41.66,41.64,41.65,171326.0,30.9419,30.9494,30.9345,30.9419,171326.0
2015-06-04 15:00:00,41.65,41.68,41.65,41.67,169107.0,30.9419,30.9642,30.9419,30.9568,169107.0
2015-06-04 15:10:00,41.66,41.67,41.6,41.61,268398.0,30.9494,30.9568,30.9048,30.9122,268398.0
2015-06-04 15:20:00,41.61,41.63,41.6,41.61,229690.0,30.9122,30.9271,30.9048,30.9122,229690.0
2015-06-04 15:30:00,41.61,41.62,41.59,41.61,229720.0,30.9122,30.9196,30.8974,30.9122,229720.0
2015-06-04 15:40:00,41.61,41.63,41.61,41.62,284386.0,30.9122,30.9271,30.9122,30.9196,284386.0
2015-06-04 15:50:00,41.62,41.64,41.6,41.63,666418.0,30.9196,30.9345,30.9048,30.9271,666418.0
2015-06-05 09:30:00,41.36,41.36,41.19,41.23,638247.0,30.7265,30.7265,30.6002,30.6299,638247.0
2015-06-05 09:40:00,41.23,41.31,41.2,41.29,411275.0,30.6299,30.6893,30.6076,30.6745,411275.0
2015-06-05 09:50:00,41.29,41.36,41.29,41.36,242341.0,30.6745,30.7265,30.6745,30.7265,242341.0
2015-06-05 10:00:00,41.35,41.45,41.35,41.44,296266.0,30.7191,30.7934,30.7191,30.7859,296266.0
2015-06-05 10:10:00,41.44,41.44,41.4,41.42,138722.0,30.7859,30.7859,30.7562,30.7711,138722.0
2015-06-05 10:20:00,41.42,41.51,41.41,41.49,180852.0,30.7711,30.8379,30.7636,30.8231,180852.0
2015-06-05 10:30:00,41.49,41.61,41.49,41.59,242410.0,30.8231,30.9122,30.8231,30.8974,242410.0
2015-06-05 10:40:00,41.59,41.61,41.45,41.46,366779.0,30.8974,30.9122,30.7934,30.8008,366779.0
2015-06-05 10:50:00,41.45,41.47,41.41,41.44,368161.0,30.7934,30.8082,30.7636,30.7859,368161.0
2015-06-05 11:00:00,41.44,41.52,41.42,41.48,173738.0,30.7859,30.8454,30.7711,30.8156,173738.0
2015-06-05 11:10:00,41.49,41.5,41.44,41.46,108358.0,30.8231,30.8305,30.7859,30.8008,108358.0
2015-06-05 11:20:00,41.47,41.5,41.45,41.47,101412.0,30.8082,30.8305,30.7934,30.8082,101412.0
2015-06-05 11:30:00,41.47,41.48,41.42,41.42,316822.0,30.8082,30.8156,30.7711,30.7711,316822.0
2015-06-05 11:40:00,41.42,41.44,41.4,41.41,137549.0,30.7711,30.7859,30.7562,30.7636,137549.0
2015-06-05 11:50:00,41.41,41.44,41.4,41.44,273057.0,30.7636,30.7859,30.7562,30.7859,273057.0
2015-06-05 12:00:00,41.44,41.46,41.42,41.46,133852.0,30.7859,30.8008,30.7711,30.8008,133852.0
2015-06-05 12:10:00,41.47,41.48,41.45,41.48,54619.0,30.8082,30.8156,30.7934,30.8156,54619.0
2015-06-05 12:20:00,41.48,41.48,41.41,41.41,122329.0,30.8156,30.8156,30.7636,30.7636,122329.0
2015-06-05 12:30:00,41.41,41.44,41.39,41.41,97289.0,30.7636,30.7859,30.7488,30.7636,97289.0
2015-06-05 12:40:00,41.41,41.49,41.38,41.46,261000.0,30.7636,30.8231,30.7413,30.8008,261000.0
2015-06-05 12:50:00,41.46,41.47,41.44,41.46,94914.0,30.8008,30.8082,30.7859,30.8008,94914.0
2015-06-05 13:00:00,41.46,41.49,41.45,41.48,74819.0,30.8008,30.8231,30.7934,30.8156,74819.0
2015-06-05 13:10:00,41.48,41.48,41.46,41.48,71339.0,30.8156,30.8156,30.8008,30.8156,71339.0
2015-06-05 13:20:00,41.48,41.49,41.46,41.48,125028.0,30.8156,30.8231,30.8008,30.8156,125028.0
2015-06-05 13:30:00,41.48,41.49,41.46,41.48,111680.0,30.8156,30.8231,30.8008,30.8156,111680.0
2015-06-05 13:40:00,41.48,41.49,41.45,41.46,71222.0,30.8156,30.8231,30.7934,30.8008,71222.0
2015-06-05 13:50:00,41.46,41.46,41.43,41.43,101880.0,30.8008,30.8008,30.7785,30.7785,101880.0
2015-06-05 14:00:00,41.43,41.46,41.43,41.46,124575.0,30.7785,30.8008,30.7785,30.8008,124575.0
2015-06-05 14:10:00,41.46,41.49,41.45,41.49,79437.0,30.8008,30.8231,30.7934,30.8231,79437.0
2015-06-05 14:20:00,41.5,41.5,41.46,41.49,109029.0,30.8305,30.8305,30.8008,30.8231,109029.0
2015-06-05 14:30:00,41.49,41.5,41.48,41.48,276161.0,30.8231,30.8305,30.8156,30.8156,276161.0
2015-06-05 14:40:00,41.49,41.49,41.45,41.47,134363.0,30.8231,30.8231,30.7934,30.8082,134363.0
2015-06-05 14:50:00,41.47,41.48,41.46,41.47,195584.0,30.8082,30.8156,30.8008,30.8082,195584.0
2015-06-05 15:00:00,41.47,41.49,41.46,41.46,170767.0,30.8082,30.8231,30.8008,30.8008,170767.0
2015-06-05 15:10:00,41.46,41.47,41.44,41.44,152155.0,30.8008,30.8082,30.7859,30.7859,152155.0
2015-06-05 15:20:00,41.44,41.45,41.42,41.43,189167.0,30.7859,30.7934,30.7711,30.7785,189167.0
2015-06-05 15:30:00,41.43,41.46,41.41,41.42,215303.0,30.7785,30.8008,30.7636,30.7711,215303.0
2015-06-05 15:40:00,41.42,41.46,41.41,41.45,286479.0,30.7711,30.8008,30.7636,30.7934,286479.0
2015-06-05 15:50:00,41.46,41.46,41.41,41.43,855572.0,30.8008,30.8008,30.7636,30.7785,855572.0
2015-06-08 09:30:00,41.45,41.52,41.45,41.5,344324.0,30.7934,30.8454,30.7934,30.8305,344324.0
2015-06-08 09:40:00,41.5,41.55,41.47,41.53,361614.0,30.8305,30.8676,30.8082,30.8528,361614.0
2015-06-08 09:50:00,41.53,41.53,41.48,41.49,313003.0,30.8528,30.8528,30.8156,30.8231,313003.0
2015-06-08 10:00:00,41.48,41.53,41.46,41.52,304962.0,30.8156,30.8528,30.8008,30.8454,304962.0
2015-06-08 10:10:00,41.52,41.53,41.48,41.48,368429.0,30.8454,30.8528,30.8156,30.8156,368429.0
2015-06-08 10:20:00,41.48,41.5,41.45,41.46,181524.0,30.8156,30.8305,30.7934,30.8008,181524.0
2015-06-08 10:30:00,41.46,41.49,41.45,41.47,253190.0,30.8008,30.8231,30.7934,30.8082,253190.0
2015-06-08 10:40:00,41.47,41.5,41.45,41.46,134963.0,30.8082,30.8305,30.7934,30.8008,134963.0
2015-06-08 10:50:00,41.47,41.48,41.43,41.45,181002.0,30.8082,30.8156,30.7785,30.7934,181002.0
2015-06-08 11:00:00,41.44,41.46,41.42,41.45,206195.0,30.7859,30.8008,30.7711,30.7934,206195.0
2015-06-08 11:10:00,41.45,41.5,41.44,41.49,161512.0,30.7934,30.8305,30.7859,30.8231,161512.0
2015-06-08 11:20:00,41.49,41.5,41.46,41.46,166683.0,30.8231,30.8305,30.8008,30.8008,166683.0
2015-06-08 11:30:00,41.46,41.48,41.44,41.44,776664.0,30.8008,30.8156,30.7859,30.7859,776664.0
2015-06-08 11:40:00,41.44,41.5,41.43,41.48,179522.0,30.7859,30.8305,30.7785,30.8156,179522.0
2015-06-08 11:50:00,41.48,41.49,41.42,41.43,240467.0,30.8156,30.8231,30.7711,30.7785,240467.0
2015-06-08 12:00:00,41.43,41.48,41.42,41.48,212829.0,30.7785,30.8156,30.7711,30.8156,212829.0
2015-06-08 12:10:00,41.48,41.49,41.46,41.48,143838.0,30.8156,30.8231,30.8008,30.8156,143838.0
2015-06-08 12:20:00,41.48,41.49,41.46,41.47,95051.0,30.8156,30.8231,30.8008,30.8082,95051.0
2015-06-08 12:30:00,41.46,41.48,41.45,41.46,272326.0,30.8008,30.8156,30.7934,30.8008,272326.0
2015-06-08 12:40:00,41.46,41.46,41.43,41.44,86444.0,30.8008,30.8008,30.7785,30.7859,86444.0
2015-06-08 12:50:00,41.43,41.44,41.42,41.42,120786.0,30.7785,30.7859,30.7711,30.7711,120786.0
2015-06-08 13:00:00,41.42,41.47,41.41,41.47,202262.0,30.7711,30.8082,30.7636,30.8082,202262.0
2015-06-08 13:10:00,41.46,41.49,41.46,41.48,151542.0,30.8008,30.8231,30.8008,30.8156,151542.0
2015-06-08 13:20:00,41.47,41.49,41.43,41.43,157226.0,30.8082,30.8231,30.7785,30.7785,157226.0
2015-06-08 13:30:00,41.43,41.44,41.38,41.39,174167.0,30.7785,30.7859,30.7413,30.7488,174167.0
2015-06-08 13:40:00,41.39,41.4,41.38,41.4,108844.0,30.7488,30.7562,30.7413,30.7562,108844.0
2015-06-08 13:50:00,41.39,41.42,41.38,41.4,191098.0,30.7488,30.7711,30.7413,30.7562,191098.0
2015-06-08 14:00:00,41.41,41.42,41.38,41.39,229773.0,30.7636,30.7711,30.7413,30.7488,229773.0
2015-06-08 14:10:00,41.39,41.43,41.38,41.41,198553.0,30.7488,30.7785,30.7413,30.7636,198553.0
2015-06-08 14:20:00,41.41,41.45,41.41,41.44,246798.0,30.7636,30.7934,30.7636,30.7859,246798.0
2015-06-08 14:30:00,41.45,41.49,41.44,41.48,293754.0,30.7934,30.8231,30.7859,30.8156,293754.0
2015-06-08 14:40:00,41.47,41.49,41.46,41.47,187354.0,30.8082,30.8231,30.8008,30.8082,187354.0
2015-06-08 14:50:00,41.47,41.5,41.47,41.48,217628.0,30.8082,30.8305,30.8082,30.8156,217628.0
2015-06-08 15:00:00,41.48,41.49,41.45,41.47,311000.0,30.8156,30.8231,30.7934,30.8082,311000.0
2015-06-08 15:10:00,41.47,41.48,41.44,41.46,178725.0,30.8082,30.8156,30.7859,30.8008,178725.0
2015-06-08 15:20:00,41.46,41.49,41.44,41.48,221487.0,30.8008,30.8231,30.7859,30.8156,221487.0
2015-06-08 15:30:00,41.48,41.5,41.45,41.46,259931.0,30.8156,30.8305,30.7934,30.8008,259931.0
2015-06-08 15:40:00,41.47,41.5,41.46,41.48,276539.0,30.8082,30.8305,30.8008,30.8156,276539.0
2015-06-08 15:50:00,41.48,41.49,41.41,41.41,542623.0,30.8156,30.8231,30.7636,30.7636,542623.0
2015-06-09 09:30:00,41.2,41.25,41.19,41.21,622268.0,30.6076,30.6448,30.6002,30.6151,622268.0
2015-06-09 09:40:00,41.22,41.26,41.2,41.24,606872.0,30.6225,30.6522,30.6076,30.6373,606872.0
2015-06-09 09:50:00,41.25,41.26,41.19,41.21,244173.0,30.6448,30.6522,30.6002,30.6151,244173.0
2015-06-09 10:00:00,41.2,41.22,41.16,41.2,355190.0,30.6076,30.6225,30.5779,30.6076,355190.0
2015-06-09 10:10:00,41.19,41.22,41.15,41.15,321783.0,30.6002,30.6225,30.5705,30.5705,321783.0
2015-06-09 10:20:00,41.16,41.17,41.13,41.14,397273.0,30.5779,30.5853,30.5556,30.563,397273.0
2015-06-09 10:30:00,41.13,41.18,41.13,41.18,214975.0,30.5556,30.5928,30.5556,30.5928,214975.0
2015-06-09 10:40:00,41.18,41.2,41.15,41.15,536483.0,30.5928,30.6076,30.5705,30.5705,536483.0
2015-06-09 10:50:00,41.15,41.2,41.15,41.2,280348.0,30.5705,30.6076,30.5705,30.6076,280348.0
2015-06-09 11:00:00,41.2,41.22,41.19,41.21,254128.0,30.6076,30.6225,30.6002,30.6151,254128.0
2015-06-09 11:10:00,41.21,41.22,41.18,41.2,575805.0,30.6151,30.6225,30.5928,30.6076,575805.0
2015-06-09 11:20:00,41.2,41.22,41.18,41.21,101073.0,30.6076,30.6225,30.5928,30.6151,101073.0
2015-06-09 11:30:00,41.21,41.24,41.2,41.22,219870.0,30.6151,30.6373,30.6076,30.6225,219870.0
2015-06-09 11:40:00,41.23,41.23,41.21,41.21,205921.0,30.6299,30.6299,30.6151,30.6151,205921.0
2015-06-09 11:50:00,41.21,41.22,41.21,41.22,59863.0,30.6151,30.6225,30.6151,30.6225,59863.0
2015-06-09 12:00:00,41.21,41.23,41.21,41.22,78571.0,30.6151,30.6299,30.6151,30.6225,78571.0
2015-06-09 12:10:00,41.22,41.23,41.2,41.2,150595.0,30.6225,30.6299,30.6076,30.6076,150595.0
2015-06-09 12:20:00,41.2,41.21,41.19,41.21,139354.0,30.6076,30.6151,30.6002,30.6151,139354.0
2015-06-09 12:30:00,41.2,41.21,41.19,41.21,136331.0,30.6076,30.6151,30.6002,30.6151,136331.0
2015-06-09 12:40:00,41.2,41.21,41.19,41.19,186714.0,30.6076,30.6151,30.6002,30.6002,186714.0
2015-06-09 12:50:00,41.19,41.21,41.19,41.2,154047.0,30.6002,30.6151,30.6002,30.6076,154047.0
2015-06-09 13:00:00,41.2,41.23,41.19,41.2,138311.0,30.6076,30.6299,30.6002,30.6076,138311.0
2015-06-09 13:10:00,41.21,41.21,41.18,41.2,133185.0,30.6151,30.6151,30.5928,30.6076,133185.0
2015-06-09 13:20:00,41.2,41.21,41.18,41.19,150221.0,30.6076,30.6151,30.5928,30.6002,150221.0
2015-06-09 13:30:00,41.18,41.2,41.17,41.17,58952.0,30.5928,30.6076,30.5853,30.5853,58952.0
2015-06-09 13:40:00,41.17,41.18,41.14,41.14,148695.0,30.5853,30.5928,30.563,30.563,148695.0
2015-06-09 13:50:00,41.14,41.15,41.13,41.13,103216.0,30.563,30.5705,30.5556,30.5556,103216.0
2015-06-09 14:00:00,41.13,41.15,41.12,41.15,153086.0,30.5556,30.5705,30.5482,30.5705,153086.0
2015-06-09 14:10:00,41.14,41.15,41.12,41.13,129792.0,30.563,30.5705,30.5482,30.5556,129792.0
2015-06-09 14:20:00,41.13,41.15,41.13,41.14,110819.0,30.5556,30.5705,30.5556,30.563,110819.0
2015-06-09 14:30:00,41.15,41.16,41.13,41.16,126119.0,30.5705,30.5779,30.5556,30.5779,126119.0
2015-06-09 14:40:00,41.15,41.16,41.14,41.15,85337.0,30.5705,30.5779,30.563,30.5705,85337.0
2015-06-09 14:50:00,41.15,41.15,41.11,41.13,175514.0,30.5705,30.5705,30.5408,30.5556,175514.0
2015-06-09 15:00:00,41.13,41.13,41.1,41.11,220472.0,30.5556,30.5556,30.5333,30.5408,220472.0
2015-06-09 15:10:00,41.11,41.12,41.1,41.12,180745.0,30.5408,30.5482,30.5333,30.5482,180745.0
2015-06-09 15:20:00,41.12,41.12,41.07,41.08,307500.0,30.5482,30.5482,30.511,30.5185,307500.0
2015-06-09 15:30:00,41.08,41.1,41.08,41.1,480872.0,30.5185,30.5333,30.5185,30.5333,480872.0
2015-06-09 15:40:00,41.1,41.12,41.09,41.11,291605.0,30.5333,30.5482,30.5259,30.5408,291605.0
2015-06-09 15:50:00,41.12,41.14,41.11,41.12,493162.0,30.5482,30.563,30.5408,30.5482,493162.0
2015-06-10 09:30:00,41.57,41.63,41.51,41.6,570544.0,30.8825,30.9271,30.8379,30.9048,570544.0
2015-06-10 09:40:00,41.6,41.67,41.59,41.66,296163.0,30.9048,30.9568,30.8974,30.9494,296163.0
2015-06-10 09:50:00,41.65,41.69,41.63,41.64,333598.0,30.9419,30.9716,30.9271,30.9345,333598.0
2015-06-10 10:00:00,41.64,41.68,41.63,41.65,123189.0,30.9345,30.9642,30.9271,30.9419,123189.0
2015-06-10 10:10:00,41.66,41.67,41.62,41.63,318026.0,30.9494,30.9568,30.9196,30.9271,318026.0
2015-06-10 10:20:00,41.63,41.65,41.61,41.61,218442.0,30.9271,30.9419,30.9122,30.9122,218442.0
2015-06-10 10:30:00,41.61,41.62,41.57,41.57,309187.0,30.9122,30.9196,30.8825,30.8825,309187.0
2015-06-10 10:40:00,41.57,41.62,41.56,41.62,279665.0,30.8825,30.9196,30.8751,30.9196,279665.0
2015-06-10 10:50:00,41.62,41.67,41.6,41.66,234383.0,30.9196,30.9568,30.9048,30.9494,234383.0
2015-06-10 11:00:00,41.66,41.68,41.66,41.67,90346.0,30.9494,30.9642,30.9494,30.9568,90346.0
2015-06-10 11:10:00,41.67,41.81,41.66,41.76,345548.0,30.9568,31.0608,30.9494,31.0237,345548.0
2015-06-10 11:20:00,41.76,41.77,41.72,41.75,179829.0,31.0237,31.0311,30.9939,31.0162,179829.0
2015-06-10 11:30:00,41.76,41.78,41.73,41.75,214839.0,31.0237,31.0385,31.0014,31.0162,214839.0
2015-06-10 11:40:00,41.75,41.76,41.71,41.73,122760.0,31.0162,31.0237,30.9865,31.0014,122760.0
2015-06-10 11:50:00,41.73,41.75,41.72,41.73,169259.0,31.0014,31.0162,30.9939,31.0014,169259.0
2015-06-10 12:00:00,41.72,41.73,41.7,41.71,116678.0,30.9939,31.0014,30.9791,30.9865,116678.0
2015-06-10 12:10:00,41.71,41.72,41.7,41.72,153400.0,30.9865,30.9939,30.9791,30.9939,153400.0
2015-06-10 12:20:00,41.72,41.74,41.71,41.73,126476.0,30.9939,31.0088,30.9865,31.0014,126476.0
2015-06-10 12:30:00,41.73,41.75,41.72,41.72,69031.0,31.0014,31.0162,30.9939,30.9939,69031.0
2015-06-10 12:40:00,41.72,41.74,41.71,41.73,52314.0,30.9939,31.0088,30.9865,31.0014,52314.0
2015-06-10 12:50:00,41.73,41.76,41.73,41.75,71935.0,31.0014,31.0237,31.0014,31.0162,71935.0
2015-06-10 13:00:00,41.75,41.76,41.73,41.74,123071.0,31.0162,31.0237,31.0014,31.0088,123071.0
2015-06-10 13:10:00,41.75,41.75,41.72,41.73,91498.0,31.0162,31.0162,30.9939,31.0014,91498.0
2015-06-10 13:20:00,41.73,41.73,41.71,41.71,69215.0,31.0014,31.0014,30.9865,30.9865,69215.0
2015-06-10 13:30:00,41.71,41.73,41.69,41.72,141133.0,30.9865,31.0014,30.9716,30.9939,141133.0
2015-06-10 13:40:00,41.72,41.72,41.69,41.7,112708.0,30.9939,30.9939,30.9716,30.9791,112708.0
2015-06-10 13:50:00,41.7,41.73,41.69,41.73,95742.0,30.9791,31.0014,30.9716,31.0014,95742.0
2015-06-10 14:00:00,41.73,41.76,41.72,41.73,117836.0,31.0014,31.0237,30.9939,31.0014,117836.0
2015-06-10 14:10:00,41.73,41.74,41.7,41.72,121804.0,31.0014,31.0088,30.9791,30.9939,121804.0
2015-06-10 14:20:00,41.72,41.8,41.72,41.79,443871.0,30.9939,31.0534,30.9939,31.0459,443871.0
2015-06-10 14:30:00,41.79,41.79,41.75,41.77,144596.0,31.0459,31.0459,31.0162,31.0311,144596.0
2015-06-10 14:40:00,41.77,41.78,41.74,41.75,185503.0,31.0311,31.0385,31.0088,31.0162,185503.0
2015-06-10 14:50:00,41.75,41.77,41.75,41.77,221706.0,31.0162,31.0311,31.0162,31.0311,221706.0
2015-06-10 15:00:00,41.77,41.78,41.75,41.76,193668.0,31.0311,31.0385,31.0162,31.0237,193668.0
2015-06-10 15:10:00,41.76,41.76,41.71,41.72,176463.0,31.0237,31.0237,30.9865,30.9939,176463.0
2015-06-10 15:20:00,41.72,41.74,41.71,41.74,140094.0,30.9939,31.0088,30.9865,31.0088,140094.0
2015-06-10 15:30:00,41.73,41.74,41.72,41.73,138310.0,31.0014,31.0088,30.9939,31.0014,138310.0
2015-06-10 15:40:00,41.72,41.74,41.71,41.71,188152.0,30.9939,31.0088,30.9865,30.9865,188152.0
2015-06-10 15:50:00,41.71,41.73,41.69,41.71,704337.0,30.9865,31.0014,30.9716,30.9865,704337.0
2015-06-11 09:30:00,41.63,41.63,41.51,41.53,734559.0,30.9271,30.9271,30.8379,30.8528,734559.0
2015-06-11 09:40:00,41.53,41.54,41.5,41.53,306135.0,30.8528,30.8602,30.8305,30.8528,306135.0
2015-06-11 09:50:00,41.53,41.55,41.52,41.54,236271.0,30.8528,30.8676,30.8454,30.8602,236271.0
2015-06-11 10:00:00,41.53,41.58,41.53,41.57,234532.0,30.8528,30.8899,30.8528,30.8825,234532.0
2015-06-11 10:10:00,41.57,41.59,41.56,41.59,179126.0,30.8825,30.8974,30.8751,30.8974,179126.0
2015-06-11 10:20:00,41.59,41.62,41.58,41.61,164771.0,30.8974,30.9196,30.8899,30.9122,164771.0
2015-06-11 10:30:00,41.61,41.61,41.44,41.45,349060.0,30.9122,30.9122,30.7859,30.7934,349060.0
2015-06-11 10:40:00,41.45,41.48,41.44,41.45,200596.0,30.7934,30.8156,30.7859,30.7934,200596.0
2015-06-11 10:50:00,41.45,41.46,41.4,41.41,221717.0,30.7934,30.8008,30.7562,30.7636,221717.0
2015-06-11 11:00:00,41.4,41.49,41.39,41.48,241729.0,30.7562,30.8231,30.7488,30.8156,241729.0
2015-06-11 11:10:00,41.48,41.5,41.44,41.45,141015.0,30.8156,30.8305,30.7859,30.7934,141015.0
2015-06-11 11:20:00,41.46,41.49,41.45,41.48,98403.0,30.8008,30.8231,30.7934,30.8156,98403.0
2015-06-11 11:30:00,41.48,41.5,41.45,41.48,167114.0,30.8156,30.8305,30.7934,30.8156,167114.0
2015-06-11 11:40:00,41.48,41.5,41.47,41.49,82913.0,30.8156,30.8305,30.8082,30.8231,82913.0
2015-06-11 11:50:00,41.48,41.51,41.47,41.49,139351.0,30.8156,30.8379,30.8082,30.8231,139351.0
2015-06-11 12:00:00,41.5,41.53,41.48,41.49,258309.0,30.8305,30.8528,30.8156,30.8231,258309.0
2015-06-11 12:10:00,41.49,41.5,41.47,41.49,86066.0,30.8231,30.8305,30.8082,30.8231,86066.0
2015-06-11 12:20:00,41.5,41.5,41.48,41.5,66928.0,30.8305,30.8305,30.8156,30.8305,66928.0
2015-06-11 12:30:00,41.5,41.51,41.49,41.49,93773.0,30.8305,30.8379,30.8231,30.8231,93773.0
2015-06-11 12:40:00,41.49,41.52,41.49,41.5,135952.0,30.8231,30.8454,30.8231,30.8305,135952.0
2015-06-11 12:50:00,41.5,41.5,41.49,41.5,43559.0,30.8305,30.8305,30.8231,30.8305,43559.0
2015-06-11 13:00:00,41.5,41.51,41.48,41.49,108216.0,30.8305,30.8379,30.8156,30.8231,108216.0
2015-06-11 13:10:00,41.48,41.5,41.47,41.48,261704.0,30.8156,30.8305,30.8082,30.8156,261704.0
2015-06-11 13:20:00,41.49,41.49,41.48,41.49,339264.0,30.8231,30.8231,30.8156,30.8231,339264.0
2015-06-11 13:30:00,41.48,41.51,41.47,41.5,116206.0,30.8156,30.8379,30.8082,30.8305,116206.0
2015-06-11 13:40:00,41.49,41.55,41.49,41.53,154486.0,30.8231,30.8676,30.8231,30.8528,154486.0
2015-06-11 13:50:00,41.53,41.54,41.51,41.53,168518.0,30.8528,30.8602,30.8379,30.8528,168518.0
2015-06-11 14:00:00,41.54,41.56,41.53,41.56,122940.0,30.8602,30.8751,30.8528,30.8751,122940.0
2015-06-11 14:10:00,41.57,41.58,41.55,41.55,52856.0,30.8825,30.8899,30.8676,30.8676,52856.0
2015-06-11 14:20:00,41.55,41.58,41.55,41.58,189265.0,30.8676,30.8899,30.8676,30.8899,189265.0
2015-06-11 14:30:00,41.58,41.58,41.55,41.58,79175.0,30.8899,30.8899,30.8676,30.8899,79175.0
2015-06-11 14:40:00,41.57,41.6,41.56,41.58,99985.0,30.8825,30.9048,30.8751,30.8899,99985.0
2015-06-11 14:50:00,41.58,41.59,41.56,41.56,128031.0,30.8899,30.8974,30.8751,30.8751,128031.0
2015-06-11 15:00:00,41.56,41.58,41.56,41.57,155638.0,30.8751,30.8899,30.8751,30.8825,155638.0
2015-06-11 15:10:00,41.57,41.59,41.56,41.58,141679.0,30.8825,30.8974,30.8751,30.8899,141679.0
2015-06-11 15:20:00,41.58,41.58,41.56,41.56,419212.0,30.8899,30.8899,30.8751,30.8751,419212.0
2015-06-11 15:30:00,41.57,41.59,41.55,41.57,192263.0,30.8825,30.8974,30.8676,30.8825,192263.0
2015-06-11 15:40:00,41.57,41.58,41.54,41.55,171718.0,30.8825,30.8899,30.8602,30.8676,171718.0
2015-06-11 15:50:00,41.55,41.55,41.52,41.54,460837.0,30.8676,30.8676,30.8454,30.8602,460837.0
2015-06-12 09:30:00,41.55,41.62,41.54,41.55,875884.0,30.8676,30.9196,30.8602,30.8676,875884.0
2015-06-12 09:40:00,41.56,41.64,41.55,41.64,443678.0,30.8751,30.9345,30.8676,30.9345,443678.0
2015-06-12 09:50:00,41.63,41.66,41.62,41.65,383227.0,30.9271,30.9494,30.9196,30.9419,383227.0
2015-06-12 10:00:00,41.64,41.65,41.55,41.56,1604142.0,30.9345,30.9419,30.8676,30.8751,1604142.0
2015-06-12 10:10:00,41.55,41.57,41.52,41.53,200120.0,30.8676,30.8825,30.8454,30.8528,200120.0
2015-06-12 10:20:00,41.54,41.54,41.52,41.52,175751.0,30.8602,30.8602,30.8454,30.8454,175751.0
2015-06-12 10:30:00,41.52,41.53,41.46,41.48,205430.0,30.8454,30.8528,30.8008,30.8156,205430.0
2015-06-12 10:40:00,41.5,41.53,41.49,41.5,133252.0,30.8305,30.8528,30.8231,30.8305,133252.0
2015-06-12 10:50:00,41.51,41.54,41.49,41.5,155305.0,30.8379,30.8602,30.8231,30.8305,155305.0
2015-06-12 11:00:00,41.5,41.53,41.49,41.51,80297.0,30.8305,30.8528,30.8231,30.8379,80297.0
2015-06-12 11:10:00,41.52,41.58,41.5,41.56,217880.0,30.8454,30.8899,30.8305,30.8751,217880.0
2015-06-12 11:20:00,41.56,41.59,41.55,41.56,113974.0,30.8751,30.8974,30.8676,30.8751,113974.0
2015-06-12 11:30:00,41.56,41.58,41.54,41.56,136663.0,30.8751,30.8899,30.8602,30.8751,136663.0
2015-06-12 11:40:00,41.57,41.58,41.51,41.53,355895.0,30.8825,30.8899,30.8379,30.8528,355895.0
2015-06-12 11:50:00,41.54,41.55,41.53,41.53,109925.0,30.8602,30.8676,30.8528,30.8528,109925.0
2015-06-12 12:00:00,41.54,41.54,41.52,41.53,313531.0,30.8602,30.8602,30.8454,30.8528,313531.0
2015-06-12 12:10:00,41.54,41.57,41.53,41.56,160944.0,30.8602,30.8825,30.8528,30.8751,160944.0
2015-06-12 12:20:00,41.56,41.58,41.55,41.57,214712.0,30.8751,30.8899,30.8676,30.8825,214712.0
2015-06-12 12:30:00,41.57,41.57,41.55,41.55,177954.0,30.8825,30.8825,30.8676,30.8676,177954.0
2015-06-12 12:40:00,41.55,41.56,41.54,41.55,253043.0,30.8676,30.8751,30.8602,30.8676,253043.0
2015-06-12 12:50:00,41.55,41.55,41.51,41.51,311459.0,30.8676,30.8676,30.8379,30.8379,311459.0
2015-06-12 13:00:00,41.51,41.53,41.51,41.52,241776.0,30.8379,30.8528,30.8379,30.8454,241776.0
2015-06-12 13:10:00,41.52,41.54,41.52,41.52,206884.0,30.8454,30.8602,30.8454,30.8454,206884.0
2015-06-12 13:20:00,41.52,41.53,41.52,41.52,150224.0,30.8454,30.8528,30.8454,30.8454,150224.0
2015-06-12 13:30:00,41.52,41.54,41.52,41.53,237189.0,30.8454,30.8602,30.8454,30.8528,237189.0
2015-06-12 13:40:00,41.53,41.54,41.51,41.51,647397.0,30.8528,30.8602,30.8379,30.8379,647397.0
2015-06-12 13:50:00,41.51,41.52,41.5,41.52,679639.0,30.8379,30.8454,30.8305,30.8454,679639.0
2015-06-12 14:00:00,41.51,41.52,41.5,41.51,237590.0,30.8379,30.8454,30.8305,30.8379,237590.0
2015-06-12 14:10:00,41.51,41.52,41.5,41.51,255448.0,30.8379,30.8454,30.8305,30.8379,255448.0
2015-06-12 14:20:00,41.51,41.51,41.49,41.5,303555.0,30.8379,30.8379,30.8231,30.8305,303555.0
2015-06-12 14:30:00,41.5,41.5,41.47,41.47,373309.0,30.8305,30.8305,30.8082,30.8082,373309.0
2015-06-12 14:40:00,41.47,41.5,41.47,41.5,314055.0,30.8082,30.8305,30.8082,30.8305,314055.0
2015-06-12 14:50:00,41.5,41.5,41.48,41.49,317630.0,30.8305,30.8305,30.8156,30.8231,317630.0
2015-06-12 15:00:00,41.48,41.52,41.48,41.52,183247.0,30.8156,30.8454,30.8156,30.8454,183247.0
2015-06-12 15:10:00,41.52,41.52,41.5,41.5,84183.0,30.8454,30.8454,30.8305,30.8305,84183.0
2015-06-12 15:20:00,41.5,41.53,41.5,41.53,197645.0,30.8305,30.8528,30.8305,30.8528,197645.0
2015-06-12 15:30:00,41.52,41.55,41.52,41.54,124516.0,30.8454,30.8676,30.8454,30.8602,124516.0
2015-06-12 15:40:00,41.53,41.55,41.53,41.55,99700.0,30.8528,30.8676,30.8528,30.8676,99700.0
2015-06-12 15:50:00,41.55,41.56,41.54,41.54,323994.0,30.8676,30.8751,30.8602,30.8602,323994.0
2015-06-15 09:30:00,41.1,41.11,40.98,41.02,693122.0,30.5333,30.5408,30.4442,30.4739,693122.0
2015-06-15 09:40:00,41.01,41.03,40.98,40.99,298455.0,30.4665,30.4813,30.4442,30.4516,298455.0
2015-06-15 09:50:00,41.0,41.01,40.97,40.99,165298.0,30.459,30.4665,30.4368,30.4516,165298.0
2015-06-15 10:00:00,40.98,41.01,40.97,40.99,325282.0,30.4442,30.4665,30.4368,30.4516,325282.0
2015-06-15 10:10:00,40.98,41.03,40.98,41.02,348964.0,30.4442,30.4813,30.4442,30.4739,348964.0
2015-06-15 10:20:00,41.02,41.04,40.98,41.02,258234.0,30.4739,30.4888,30.4442,30.4739,258234.0
2015-06-15 10:30:00,41.02,41.04,40.99,41.03,156029.0,30.4739,30.4888,30.4516,30.4813,156029.0
2015-06-15 10:40:00,41.02,41.04,40.99,41.01,162311.0,30.4739,30.4888,30.4516,30.4665,162311.0
2015-06-15 10:50:00,41.02,41.04,41.01,41.03,105056.0,30.4739,30.4888,30.4665,30.4813,105056.0
2015-06-15 11:00:00,41.04,41.1,41.04,41.1,206481.0,30.4888,30.5333,30.4888,30.5333,206481.0
2015-06-15 11:10:00,41.09,41.14,41.08,41.08,206176.0,30.5259,30.563,30.5185,30.5185,206176.0
2015-06-15 11:20:00,41.09,41.09,41.01,41.02,213870.0,30.5259,30.5259,30.4665,30.4739,213870.0
2015-06-15 11:30:00,41.02,41.07,41.02,41.07,108060.0,30.4739,30.511,30.4739,30.511,108060.0
2015-06-15 11:40:00,41.07,41.08,41.05,41.08,70721.0,30.511,30.5185,30.4962,30.5185,70721.0
2015-06-15 11:50:00,41.07,41.1,41.04,41.08,86731.0,30.511,30.5333,30.4888,30.5185,86731.0
2015-06-15 12:00:00,41.09,41.11,41.07,41.09,146196.0,30.5259,30.5408,30.511,30.5259,146196.0
2015-06-15 12:10:00,41.09,41.11,41.08,41.1,57166.0,30.5259,30.5408,30.5185,30.5333,57166.0
2015-06-15 12:20:00,41.11,41.11,41.06,41.07,132959.0,30.5408,30.5408,30.5036,30.511,132959.0
2015-06-15 12:30:00,41.07,41.09,41.06,41.07,35700.0,30.511,30.5259,30.5036,30.511,35700.0
2015-06-15 12:40:00,41.08,41.12,41.06,41.12,55763.0,30.5185,30.5482,30.5036,30.5482,55763.0
2015-06-15 12:50:00,41.12,41.13,41.1,41.12,96166.0,30.5482,30.5556,30.5333,30.5482,96166.0
2015-06-15 13:00:00,41.12,41.12,41.09,41.11,113991.0,30.5482,30.5482,30.5259,30.5408,113991.0
2015-06-15 13:10:00,41.1,41.11,41.09,41.11,137599.0,30.5333,30.5408,30.5259,30.5408,137599.0
2015-06-15 13:20:00,41.11,41.11,41.06,41.08,105971.0,30.5408,30.5408,30.5036,30.5185,105971.0
2015-06-15 13:30:00,41.08,41.1,41.07,41.1,219669.0,30.5185,30.5333,30.511,30.5333,219669.0
2015-06-15 13:40:00,41.1,41.1,41.06,41.08,578710.0,30.5333,30.5333,30.5036,30.5185,578710.0
2015-06-15 13:50:00,41.08,41.14,41.05,41.05,555845.0,30.5185,30.563,30.4962,30.4962,555845.0
2015-06-15 14:00:00,41.06,41.09,41.05,41.07,187195.0,30.5036,30.5259,30.4962,30.511,187195.0
2015-06-15 14:10:00,41.07,41.11,41.07,41.09,252614.0,30.511,30.5408,30.511,30.5259,252614.0
2015-06-15 14:20:00,41.1,41.1,41.05,41.05,77665.0,30.5333,30.5333,30.4962,30.4962,77665.0
2015-06-15 14:30:00,41.05,41.07,41.05,41.06,169871.0,30.4962,30.511,30.4962,30.5036,169871.0
2015-06-15 14:40:00,41.07,41.1,41.05,41.1,308671.0,30.511,30.5333,30.4962,30.5333,308671.0
2015-06-15 14:50:00,41.1,41.1,41.07,41.08,409116.0,30.5333,30.5333,30.511,30.5185,409116.0
2015-06-15 15:00:00,41.07,41.09,41.06,41.08,122200.0,30.511,30.5259,30.5036,30.5185,122200.0
2015-06-15 15:10:00,41.08,41.09,41.06,41.07,191276.0,30.5185,30.5259,30.5036,30.511,191276.0
2015-06-15 15:20:00,41.06,41.09,41.06,41.09,243785.0,30.5036,30.5259,30.5036,30.5259,243785.0
2015-06-15 15:30:00,41.09,41.1,41.08,41.09,182220.0,30.5259,30.5333,30.5185,30.5259,182220.0
2015-06-15 15:40:00,41.09,41.13,41.08,41.11,284853.0,30.5259,30.5556,30.5185,30.5408,284853.0
2015-06-15 15:50:00,41.11,41.16,41.11,41.12,1483350.0,30.5408,30.5779,30.5408,30.5482,1483350.0
2015-06-16 09:30:00,41.07,41.1,40.97,41.08,399670.0,30.511,30.5333,30.4368,30.5185,399670.0
2015-06-16 09:40:00,41.08,41.08,41.02,41.05,471839.0,30.5185,30.5185,30.4739,30.4962,471839.0
2015-06-16 09:50:00,41.06,41.12,41.05,41.11,217145.0,30.5036,30.5482,30.4962,30.5408,217145.0
2015-06-16 10:00:00,41.11,41.13,41.05,41.05,114710.0,30.5408,30.5556,30.4962,30.4962,114710.0
2015-06-16 10:10:00,41.06,41.06,40.99,41.02,227609.0,30.5036,30.5036,30.4516,30.4739,227609.0
2015-06-16 10:20:00,41.02,41.07,41.01,41.06,173970.0,30.4739,30.511,30.4665,30.5036,173970.0
2015-06-16 10:30:00,41.06,41.07,41.03,41.04,147169.0,30.5036,30.511,30.4813,30.4888,147169.0
2015-06-16 10:40:00,41.03,41.08,41.03,41.08,103402.0,30.4813,30.5185,30.4813,30.5185,103402.0
2015-06-16 10:50:00,41.08,41.08,41.03,41.05,292321.0,30.5185,30.5185,30.4813,30.4962,292321.0
2015-06-16 11:00:00,41.04,41.07,41.04,41.07,99902.0,30.4888,30.511,30.4888,30.511,99902.0
2015-06-16 11:10:00,41.07,41.11,41.07,41.09,163274.0,30.511,30.5408,30.511,30.5259,163274.0
2015-06-16 11:20:00,41.09,41.12,41.09,41.12,42455.0,30.5259,30.5482,30.5259,30.5482,42455.0
2015-06-16 11:30:00,41.11,41.13,41.1,41.12,118491.0,30.5408,30.5556,30.5333,30.5482,118491.0
2015-06-16 11:40:00,41.12,41.14,41.1,41.12,92802.0,30.5482,30.563,30.5333,30.5482,92802.0
2015-06-16 11:50:00,41.11,41.15,41.11,41.14,109948.0,30.5408,30.5705,30.5408,30.563,109948.0
2015-06-16 12:00:00,41.14,41.16,41.13,41.14,122366.0,30.563,30.5779,30.5556,30.563,122366.0
2015-06-16 12:10:00,41.14,41.15,41.13,41.15,293831.0,30.563,30.5705,30.5556,30.5705,293831.0
2015-06-16 12:20:00,41.15,41.15,41.14,41.15,22752.0,30.5705,30.5705,30.563,30.5705,22752.0
2015-06-16 12:30:00,41.15,41.18,41.14,41.18,39860.0,30.5705,30.5928,30.563,30.5928,39860.0
2015-06-16 12:40:00,41.18,41.18,41.17,41.18,19734.0,30.5928,30.5928,30.5853,30.5928,19734.0
2015-06-16 12:50:00,41.18,41.19,41.17,41.19,55539.0,30.5928,30.6002,30.5853,30.6002,55539.0
2015-06-16 13:00:00,41.19,41.19,41.17,41.18,61111.0,30.6002,30.6002,30.5853,30.5928,61111.0
2015-06-16 13:10:00,41.18,41.18,41.17,41.18,50181.0,30.5928,30.5928,30.5853,30.5928,50181.0
2015-06-16 13:20:00,41.18,41.2,41.17,41.2,105082.0,30.5928,30.6076,30.5853,30.6076,105082.0
2015-06-16 13:30:00,41.2,41.21,41.19,41.2,144998.0,30.6076,30.6151,30.6002,30.6076,144998.0
2015-06-16 13:40:00,41.2,41.21,41.19,41.21,38034.0,30.6076,30.6151,30.6002,30.6151,38034.0
2015-06-16 13:50:00,41.21,41.22,41.2,41.21,132313.0,30.6151,30.6225,30.6076,30.6151,132313.0
2015-06-16 14:00:00,41.21,41.24,41.2,41.23,200961.0,30.6151,30.6373,30.6076,30.6299,200961.0
2015-06-16 14:10:00,41.24,41.24,41.22,41.23,66566.0,30.6373,30.6373,30.6225,30.6299,66566.0
2015-06-16 14:20:00,41.23,41.24,41.22,41.23,55860.0,30.6299,30.6373,30.6225,30.6299,55860.0
2015-06-16 14:30:00,41.24,41.25,41.23,41.25,115381.0,30.6373,30.6448,30.6299,30.6448,115381.0
2015-06-16 14:40:00,41.24,41.25,41.21,41.24,202098.0,30.6373,30.6448,30.6151,30.6373,202098.0
2015-06-16 14:50:00,41.23,41.25,41.23,41.24,97798.0,30.6299,30.6448,30.6299,30.6373,97798.0
2015-06-16 15:00:00,41.25,41.25,41.21,41.22,115057.0,30.6448,30.6448,30.6151,30.6225,115057.0
2015-06-16 15:10:00,41.22,41.23,41.2,41.2,148270.0,30.6225,30.6299,30.6076,30.6076,148270.0
2015-06-16 15:20:00,41.21,41.21,41.2,41.21,339766.0,30.6151,30.6151,30.6076,30.6151,339766.0
2015-06-16 15:30:00,41.21,41.22,41.2,41.22,278661.0,30.6151,30.6225,30.6076,30.6225,278661.0
2015-06-16 15:40:00,41.22,41.23,41.21,41.22,624117.0,30.6225,30.6299,30.6151,30.6225,624117.0
2015-06-16 15:50:00,41.22,41.22,41.18,41.22,1069973.0,30.6225,30.6225,30.5928,30.6225,1069973.0
2015-06-17 09:30:00,41.19,41.24,41.16,41.16,431086.0,30.6002,30.6373,30.5779,30.5779,431086.0
2015-06-17 09:40:00,41.16,41.17,41.14,41.16,497214.0,30.5779,30.5853,30.563,30.5779,497214.0
2015-06-17 09:50:00,41.15,41.15,41.11,41.14,183184.0,30.5705,30.5705,30.5408,30.563,183184.0
2015-06-17 10:00:00,41.15,41.16,41.13,41.15,132080.0,30.5705,30.5779,30.5556,30.5705,132080.0
2015-06-17 10:10:00,41.15,41.16,41.13,41.13,96329.0,30.5705,30.5779,30.5556,30.5556,96329.0
2015-06-17 10:20:00,41.13,41.2,41.12,41.18,899043.0,30.5556,30.6076,30.5482,30.5928,899043.0
2015-06-17 10:30:00,41.19,41.19,41.14,41.14,515685.0,30.6002,30.6002,30.563,30.563,515685.0
2015-06-17 10:40:00,41.14,41.16,41.13,41.14,105070.0,30.563,30.5779,30.5556,30.563,105070.0
2015-06-17 10:50:00,41.14,41.16,41.12,41.14,126121.0,30.563,30.5779,30.5482,30.563,126121.0
2015-06-17 11:00:00,41.15,41.15,41.11,41.14,154384.0,30.5705,30.5705,30.5408,30.563,154384.0
2015-06-17 11:10:00,41.13,41.14,41.11,41.11,69294.0,30.5556,30.563,30.5408,30.5408,69294.0
2015-06-17 11:20:00,41.11,41.12,41.06,41.06,133887.0,30.5408,30.5482,30.5036,30.5036,133887.0
2015-06-17 11:30:00,41.06,41.07,41.05,41.07,198311.0,30.5036,30.511,30.4962,30.511,198311.0
2015-06-17 11:40:00,41.06,41.07,41.03,41.06,109121.0,30.5036,30.511,30.4813,30.5036,109121.0
2015-06-17 11:50:00,41.06,41.08,41.06,41.07,88874.0,30.5036,30.5185,30.5036,30.511,88874.0
2015-06-17 12:00:00,41.07,41.08,41.05,41.07,134587.0,30.511,30.5185,30.4962,30.511,134587.0
2015-06-17 12:10:00,41.07,41.08,41.03,41.05,78511.0,30.511,30.5185,30.4813,30.4962,78511.0
2015-06-17 12:20:00,41.05,41.09,41.04,41.09,111758.0,30.4962,30.5259,30.4888,30.5259,111758.0
2015-06-17 12:30:00,41.09,41.09,41.06,41.07,76003.0,30.5259,30.5259,30.5036,30.511,76003.0
2015-06-17 12:40:00,41.06,41.07,41.02,41.04,98645.0,30.5036,30.511,30.4739,30.4888,98645.0
2015-06-17 12:50:00,41.04,41.04,40.98,41.0,159680.0,30.4888,30.4888,30.4442,30.459,159680.0
2015-06-17 13:00:00,41.0,41.02,40.98,41.01,147138.0,30.459,30.4739,30.4442,30.4665,147138.0
2015-06-17 13:10:00,41.02,41.05,41.01,41.04,93199.0,30.4739,30.4962,30.4665,30.4888,93199.0
2015-06-17 13:20:00,41.04,41.05,41.03,41.03,52279.0,30.4888,30.4962,30.4813,30.4813,52279.0
2015-06-17 13:30:00,41.03,41.07,41.03,41.07,54588.0,30.4813,30.511,30.4813,30.511,54588.0
2015-06-17 13:40:00,41.07,41.07,41.06,41.07,79363.0,30.511,30.511,30.5036,30.511,79363.0
2015-06-17 13:50:00,41.07,41.13,41.06,41.13,128791.0,30.511,30.5556,30.5036,30.5556,128791.0
2015-06-17 14:00:00,41.11,41.46,41.0,41.44,1996122.0,30.5408,30.8008,30.459,30.7859,1996122.0
2015-06-17 14:10:00,41.44,41.53,41.37,41.37,767941.0,30.7859,30.8528,30.7339,30.7339,767941.0
2015-06-17 14:20:00,41.37,41.37,41.23,41.29,285779.0,30.7339,30.7339,30.6299,30.6745,285779.0
2015-06-17 14:30:00,41.29,41.44,41.28,41.44,446559.0,30.6745,30.7859,30.6671,30.7859,446559.0
2015-06-17 14:40:00,41.43,41.65,41.43,41.6,403870.0,30.7785,30.9419,30.7785,30.9048,403870.0
2015-06-17 14:50:00,41.6,41.66,41.57,41.58,383123.0,30.9048,30.9494,30.8825,30.8899,383123.0
2015-06-17 15:00:00,41.59,41.61,41.51,41.52,328118.0,30.8974,30.9122,30.8379,30.8454,328118.0
2015-06-17 15:10:00,41.52,41.62,41.51,41.62,869028.0,30.8454,30.9196,30.8379,30.9196,869028.0
2015-06-17 15:20:00,41.62,41.65,41.6,41.64,305401.0,30.9196,30.9419,30.9048,30.9345,305401.0
2015-06-17 15:30:00,41.64,41.64,41.56,41.57,558286.0,30.9345,30.9345,30.8751,30.8825,558286.0
2015-06-17 15:40:00,41.58,41.59,41.53,41.54,728882.0,30.8899,30.8974,30.8528,30.8602,728882.0
2015-06-17 15:50:00,41.54,41.56,41.48,41.48,1687179.0,30.8602,30.8751,30.8156,30.8156,1687179.0
2015-06-18 09:30:00,41.71,41.8,41.66,41.7,437610.0,30.9865,31.0534,30.9494,30.9791,437610.0
2015-06-18 09:40:00,41.7,41.77,41.66,41.75,235613.0,30.9791,31.0311,30.9494,31.0162,235613.0
2015-06-18 09:50:00,41.74,41.76,41.72,41.75,141480.0,31.0088,31.0237,30.9939,31.0162,141480.0
2015-06-18 10:00:00,41.75,41.82,41.73,41.81,245822.0,31.0162,31.0682,31.0014,31.0608,245822.0
2015-06-18 10:10:00,41.81,41.82,41.77,41.77,187242.0,31.0608,31.0682,31.0311,31.0311,187242.0
2015-06-18 10:20:00,41.77,41.78,41.73,41.73,259037.0,31.0311,31.0385,31.0014,31.0014,259037.0
2015-06-18 10:30:00,41.73,41.76,41.71,41.75,279169.0,31.0014,31.0237,30.9865,31.0162,279169.0
2015-06-18 10:40:00,41.76,41.77,41.73,41.76,157041.0,31.0237,31.0311,31.0014,31.0237,157041.0
2015-06-18 10:50:00,41.75,41.81,41.75,41.8,198641.0,31.0162,31.0608,31.0162,31.0534,198641.0
2015-06-18 11:00:00,41.81,41.88,41.8,41.87,300189.0,31.0608,31.1128,31.0534,31.1054,300189.0
2015-06-18 11:10:00,41.87,41.88,41.85,41.86,112803.0,31.1054,31.1128,31.0905,31.0979,112803.0
2015-06-18 11:20:00,41.86,41.9,41.85,41.89,1444991.0,31.0979,31.1277,31.0905,31.1202,1444991.0
2015-06-18 11:30:00,41.89,41.9,41.85,41.86,304760.0,31.1202,31.1277,31.0905,31.0979,304760.0
2015-06-18 11:40:00,41.87,41.9,41.86,41.88,161418.0,31.1054,31.1277,31.0979,31.1128,161418.0
2015-06-18 11:50:00,41.89,41.89,41.84,41.85,113844.0,31.1202,31.1202,31.0831,31.0905,113844.0
2015-06-18 12:00:00,41.85,41.86,41.83,41.86,112121.0,31.0905,31.0979,31.0757,31.0979,112121.0
2015-06-18 12:10:00,41.86,41.87,41.83,41.84,134143.0,31.0979,31.1054,31.0757,31.0831,134143.0
2015-06-18 12:20:00,41.83,41.94,41.83,41.91,322010.0,31.0757,31.1574,31.0757,31.1351,322010.0
2015-06-18 12:30:00,41.91,41.96,41.85,41.88,224391.0,31.1351,31.1722,31.0905,31.1128,224391.0
2015-06-18 12:40:00,41.89,41.89,41.84,41.84,406350.0,31.1202,31.1202,31.0831,31.0831,406350.0
2015-06-18 12:50:00,41.84,41.85,41.82,41.82,115208.0,31.0831,31.0905,31.0682,31.0682,115208.0
2015-06-18 13:00:00,41.82,41.86,41.81,41.85,2685668.0,31.0682,31.0979,31.0608,31.0905,2685668.0
2015-06-18 13:10:00,41.84,41.86,41.84,41.84,950369.0,31.0831,31.0979,31.0831,31.0831,950369.0
2015-06-18 13:20:00,41.84,41.86,41.83,41.84,626449.0,31.0831,31.0979,31.0757,31.0831,626449.0
2015-06-18 13:30:00,41.83,41.83,41.79,41.8,565102.0,31.0757,31.0757,31.0459,31.0534,565102.0
2015-06-18 13:40:00,41.8,41.83,41.8,41.83,384296.0,31.0534,31.0757,31.0534,31.0757,384296.0
2015-06-18 13:50:00,41.83,41.84,41.82,41.83,484649.0,31.0757,31.0831,31.0682,31.0757,484649.0
2015-06-18 14:00:00,41.83,41.85,41.82,41.84,172924.0,31.0757,31.0905,31.0682,31.0831,172924.0
2015-06-18 14:10:00,41.84,41.86,41.84,41.86,101371.0,31.0831,31.0979,31.0831,31.0979,101371.0
2015-06-18 14:20:00,41.85,41.88,41.85,41.86,440212.0,31.0905,31.1128,31.0905,31.0979,440212.0
2015-06-18 14:30:00,41.87,41.88,41.86,41.88,261910.0,31.1054,31.1128,31.0979,31.1128,261910.0
2015-06-18 14:40:00,41.87,41.91,41.87,41.91,114644.0,31.1054,31.1351,31.1054,31.1351,114644.0
2015-06-18 14:50:00,41.91,41.93,41.89,41.91,1578833.0,31.1351,31.1499,31.1202,31.1351,1578833.0
2015-06-18 15:00:00,41.91,41.92,41.88,41.89,319403.0,31.1351,31.1425,31.1128,31.1202,319403.0
2015-06-18 15:10:00,41.89,41.92,41.89,41.92,208932.0,31.1202,31.1425,31.1202,31.1425,208932.0
2015-06-18 15:20:00,41.92,41.95,41.91,41.95,250758.0,31.1425,31.1648,31.1351,31.1648,250758.0
2015-06-18 15:30:00,41.95,41.95,41.89,41.9,269656.0,31.1648,31.1648,31.1202,31.1277,269656.0
2015-06-18 15:40:00,41.89,41.92,41.87,41.87,405278.0,31.1202,31.1425,31.1054,31.1054,405278.0
2015-06-18 15:50:00,41.87,41.88,41.82,41.86,1378972.0,31.1054,31.1128,31.0682,31.0979,1378972.0
2015-06-19 09:30:00,41.63,41.63,41.57,41.57,461975.0,30.9271,30.9271,30.8825,30.8825,461975.0
2015-06-19 09:40:00,41.57,41.61,41.55,41.6,216001.0,30.8825,30.9122,30.8676,30.9048,216001.0
2015-06-19 09:50:00,41.6,41.66,41.6,41.63,198400.0,30.9048,30.9494,30.9048,30.9271,198400.0
2015-06-19 10:00:00,41.63,41.73,41.63,41.71,371397.0,30.9271,31.0014,30.9271,30.9865,371397.0
2015-06-19 10:10:00,41.71,41.72,41.68,41.69,158990.0,30.9865,30.9939,30.9642,30.9716,158990.0
2015-06-19 10:20:00,41.7,41.72,41.69,41.71,173427.0,30.9791,30.9939,30.9716,30.9865,173427.0
2015-06-19 10:30:00,41.71,41.71,41.67,41.68,223751.0,30.9865,30.9865,30.9568,30.9642,223751.0
2015-06-19 10:40:00,41.68,41.69,41.64,41.66,137428.0,30.9642,30.9716,30.9345,30.9494,137428.0
2015-06-19 10:50:00,41.67,41.69,41.65,41.68,209343.0,30.9568,30.9716,30.9419,30.9642,209343.0
2015-06-19 11:00:00,41.69,41.69,41.65,41.67,109881.0,30.9716,30.9716,30.9419,30.9568,109881.0
2015-06-19 11:10:00,41.67,41.68,41.65,41.66,119009.0,30.9568,30.9642,30.9419,30.9494,119009.0
2015-06-19 11:20:00,41.67,41.67,41.64,41.65,75490.0,30.9568,30.9568,30.9345,30.9419,75490.0
2015-06-19 11:30:00,41.65,41.71,41.64,41.7,1628798.0,30.9419,30.9865,30.9345,30.9791,1628798.0
2015-06-19 11:40:00,41.7,41.72,41.69,41.7,1106573.0,30.9791,30.9939,30.9716,30.9791,1106573.0
2015-06-19 11:50:00,41.69,41.7,41.67,41.7,294065.0,30.9716,30.9791,30.9568,30.9791,294065.0
2015-06-19 12:00:00,41.7,41.7,41.65,41.69,2993645.0,30.9791,30.9791,30.9419,30.9716,2993645.0
2015-06-19 12:10:00,41.68,41.71,41.68,41.7,1021126.0,30.9642,30.9865,30.9642,30.9791,1021126.0
2015-06-19 12:20:00,41.71,41.71,41.69,41.7,43119.0,30.9865,30.9865,30.9716,30.9791,43119.0
2015-06-19 12:30:00,41.69,41.71,41.68,41.69,138937.0,30.9716,30.9865,30.9642,30.9716,138937.0
2015-06-19 12:40:00,41.7,41.72,41.69,41.71,50746.0,30.9791,30.9939,30.9716,30.9865,50746.0
2015-06-19 12:50:00,41.71,41.72,41.69,41.69,90661.0,30.9865,30.9939,30.9716,30.9716,90661.0
2015-06-19 13:00:00,41.7,41.71,41.69,41.7,97902.0,30.9791,30.9865,30.9716,30.9791,97902.0
2015-06-19 13:10:00,41.71,41.71,41.69,41.71,91885.0,30.9865,30.9865,30.9716,30.9865,91885.0
2015-06-19 13:20:00,41.7,41.71,41.7,41.7,38411.0,30.9791,30.9865,30.9791,30.9791,38411.0
2015-06-19 13:30:00,41.71,41.71,41.7,41.71,61578.0,30.9865,30.9865,30.9791,30.9865,61578.0
2015-06-19 13:40:00,41.71,41.72,41.7,41.72,58542.0,30.9865,30.9939,30.9791,30.9939,58542.0
2015-06-19 13:50:00,41.71,41.73,41.71,41.72,1564003.0,30.9865,31.0014,30.9865,30.9939,1564003.0
2015-06-19 14:00:00,41.71,41.72,41.7,41.71,268518.0,30.9865,30.9939,30.9791,30.9865,268518.0
2015-06-19 14:10:00,41.71,41.71,41.69,41.7,164457.0,30.9865,30.9865,30.9716,30.9791,164457.0
2015-06-19 14:20:00,41.7,41.7,41.67,41.68,584234.0,30.9791,30.9791,30.9568,30.9642,584234.0
2015-06-19 14:30:00,41.68,41.69,41.66,41.68,475742.0,30.9642,30.9716,30.9494,30.9642,475742.0
2015-06-19 14:40:00,41.68,41.68,41.65,41.66,488665.0,30.9642,30.9642,30.9419,30.9494,488665.0
2015-06-19 14:50:00,41.65,41.66,41.6,41.6,189566.0,30.9419,30.9494,30.9048,30.9048,189566.0
2015-06-19 15:00:00,41.6,41.61,41.59,41.59,65227.0,30.9048,30.9122,30.8974,30.8974,65227.0
2015-06-19 15:10:00,41.59,41.6,41.57,41.57,320415.0,30.8974,30.9048,30.8825,30.8825,320415.0
2015-06-19 15:20:00,41.57,41.58,41.54,41.55,90808.0,30.8825,30.8899,30.8602,30.8676,90808.0
2015-06-19 15:30:00,41.54,41.57,41.53,41.55,773636.0,30.8602,30.8825,30.8528,30.8676,773636.0
2015-06-19 15:40:00,41.54,41.55,41.54,41.55,180929.0,30.8602,30.8676,30.8602,30.8676,180929.0
2015-06-19 15:50:00,41.55,41.55,41.48,41.49,1075816.0,30.8676,30.8676,30.8156,30.8231,1075816.0
2015-06-22 09:30:00,42.06,42.12,41.98,41.99,569507.0,31.2465,31.2911,31.1871,31.1945,569507.0
2015-06-22 09:40:00,42.0,42.03,41.98,42.01,190615.0,31.2019,31.2242,31.1871,31.2094,190615.0
2015-06-22 09:50:00,42.02,42.06,42.01,42.05,266739.0,31.2168,31.2465,31.2094,31.2391,266739.0
2015-06-22 10:00:00,42.06,42.06,41.99,42.03,219205.0,31.2465,31.2465,31.1945,31.2242,219205.0
2015-06-22 10:10:00,42.03,42.04,42.01,42.03,307704.0,31.2242,31.2317,31.2094,31.2242,307704.0
2015-06-22 10:20:00,42.03,42.05,42.01,42.04,314266.0,31.2242,31.2391,31.2094,31.2317,314266.0
2015-06-22 10:30:00,42.04,42.1,42.03,42.09,213585.0,31.2317,31.2762,31.2242,31.2688,213585.0
2015-06-22 10:40:00,42.1,42.13,42.09,42.11,267003.0,31.2762,31.2985,31.2688,31.2837,267003.0
2015-06-22 10:50:00,42.11,42.11,42.09,42.09,99529.0,31.2837,31.2837,31.2688,31.2688,99529.0
2015-06-22 11:00:00,42.09,42.12,42.07,42.1,266228.0,31.2688,31.2911,31.254,31.2762,266228.0
2015-06-22 11:10:00,42.1,42.12,42.1,42.11,106643.0,31.2762,31.2911,31.2762,31.2837,106643.0
2015-06-22 11:20:00,42.12,42.14,42.1,42.11,113660.0,31.2911,31.306,31.2762,31.2837,113660.0
2015-06-22 11:30:00,42.11,42.11,42.07,42.08,141916.0,31.2837,31.2837,31.254,31.2614,141916.0
2015-06-22 11:40:00,42.07,42.09,42.06,42.08,240261.0,31.254,31.2688,31.2465,31.2614,240261.0
2015-06-22 11:50:00,42.09,42.1,42.06,42.06,439781.0,31.2688,31.2762,31.2465,31.2465,439781.0
2015-06-22 12:00:00,42.07,42.09,42.06,42.07,200283.0,31.254,31.2688,31.2465,31.254,200283.0
2015-06-22 12:10:00,42.07,42.08,42.06,42.07,190814.0,31.254,31.2614,31.2465,31.254,190814.0
2015-06-22 12:20:00,42.07,42.07,42.02,42.03,95825.0,31.254,31.254,31.2168,31.2242,95825.0
2015-06-22 12:30:00,42.04,42.07,42.02,42.07,76487.0,31.2317,31.254,31.2168,31.254,76487.0
2015-06-22 12:40:00,42.06,42.07,42.05,42.06,46633.0,31.2465,31.254,31.2391,31.2465,46633.0
2015-06-22 12:50:00,42.06,42.08,42.06,42.07,50999.0,31.2465,31.2614,31.2465,31.254,50999.0
2015-06-22 13:00:00,42.08,42.09,42.07,42.07,173251.0,31.2614,31.2688,31.254,31.254,173251.0
2015-06-22 13:10:00,42.07,42.08,42.05,42.05,62707.0,31.254,31.2614,31.2391,31.2391,62707.0
2015-06-22 13:20:00,42.05,42.07,42.03,42.04,130914.0,31.2391,31.254,31.2242,31.2317,130914.0
2015-06-22 13:30:00,42.04,42.05,42.03,42.03,115686.0,31.2317,31.2391,31.2242,31.2242,115686.0
2015-06-22 13:40:00,42.03,42.04,42.01,42.03,169458.0,31.2242,31.2317,31.2094,31.2242,169458.0
2015-06-22 13:50:00,42.03,42.04,42.03,42.04,89022.0,31.2242,31.2317,31.2242,31.2317,89022.0
2015-06-22 14:00:00,42.05,42.06,42.03,42.04,86052.0,31.2391,31.2465,31.2242,31.2317,86052.0
2015-06-22 14:10:00,42.05,42.06,42.03,42.04,92407.0,31.2391,31.2465,31.2242,31.2317,92407.0
2015-06-22 14:20:00,42.05,42.05,42.02,42.02,59743.0,31.2391,31.2391,31.2168,31.2168,59743.0
2015-06-22 14:30:00,42.03,42.03,42.01,42.02,82422.0,31.2242,31.2242,31.2094,31.2168,82422.0
2015-06-22 14:40:00,42.02,42.04,42.02,42.04,94784.0,31.2168,31.2317,31.2168,31.2317,94784.0
2015-06-22 14:50:00,42.03,42.05,42.02,42.02,188790.0,31.2242,31.2391,31.2168,31.2168,188790.0
2015-06-22 15:00:00,42.02,42.04,42.01,42.04,109799.0,31.2168,31.2317,31.2094,31.2317,109799.0
2015-06-22 15:10:00,42.04,42.05,42.02,42.05,651936.0,31.2317,31.2391,31.2168,31.2391,651936.0
2015-06-22 15:20:00,42.04,42.07,42.04,42.06,814059.0,31.2317,31.254,31.2317,31.2465,814059.0
2015-06-22 15:30:00,42.06,42.06,42.04,42.05,591846.0,31.2465,31.2465,31.2317,31.2391,591846.0
2015-06-22 15:40:00,42.05,42.06,42.02,42.03,759595.0,31.2391,31.2465,31.2168,31.2242,759595.0
2015-06-22 15:50:00,42.03,42.04,42.0,42.02,1440533.0,31.2242,31.2317,31.2019,31.2168,1440533.0
2015-06-23 09:30:00,42.24,42.29,42.19,42.26,507879.0,31.3802,31.4174,31.3431,31.3951,507879.0
2015-06-23 09:40:00,42.26,42.3,42.25,42.28,135805.0,31.3951,31.4248,31.3877,31.41,135805.0
2015-06-23 09:50:00,42.28,42.29,42.27,42.29,188616.0,31.41,31.4174,31.4025,31.4174,188616.0
2015-06-23 10:00:00,42.29,42.31,42.25,42.3,209371.0,31.4174,31.4322,31.3877,31.4248,209371.0
2015-06-23 10:10:00,42.31,42.36,42.3,42.32,584340.0,31.4322,31.4694,31.4248,31.4397,584340.0
2015-06-23 10:20:00,42.32,42.37,42.31,42.35,500789.0,31.4397,31.4768,31.4322,31.462,500789.0
2015-06-23 10:30:00,42.35,42.37,42.34,42.35,240909.0,31.462,31.4768,31.4545,31.462,240909.0
2015-06-23 10:40:00,42.34,42.36,42.34,42.35,403879.0,31.4545,31.4694,31.4545,31.462,403879.0
2015-06-23 10:50:00,42.35,42.36,42.33,42.34,282203.0,31.462,31.4694,31.4471,31.4545,282203.0
2015-06-23 11:00:00,42.33,42.36,42.32,42.34,284556.0,31.4471,31.4694,31.4397,31.4545,284556.0
2015-06-23 11:10:00,42.35,42.35,42.32,42.35,185628.0,31.462,31.462,31.4397,31.462,185628.0
2015-06-23 11:20:00,42.35,42.36,42.33,42.35,79540.0,31.462,31.4694,31.4471,31.462,79540.0
2015-06-23 11:30:00,42.35,42.37,42.34,42.35,141840.0,31.462,31.4768,31.4545,31.462,141840.0
2015-06-23 11:40:00,42.35,42.37,42.34,42.36,88904.0,31.462,31.4768,31.4545,31.4694,88904.0
2015-06-23 11:50:00,42.36,42.37,42.35,42.36,236420.0,31.4694,31.4768,31.462,31.4694,236420.0
2015-06-23 12:00:00,42.35,42.36,42.3,42.31,92909.0,31.462,31.4694,31.4248,31.4322,92909.0
2015-06-23 12:10:00,42.3,42.33,42.3,42.33,51109.0,31.4248,31.4471,31.4248,31.4471,51109.0
2015-06-23 12:20:00,42.33,42.34,42.31,42.33,54701.0,31.4471,31.4545,31.4322,31.4471,54701.0
2015-06-23 12:30:00,42.32,42.34,42.32,42.34,183746.0,31.4397,31.4545,31.4397,31.4545,183746.0
2015-06-23 12:40:00,42.34,42.34,42.32,42.33,114130.0,31.4545,31.4545,31.4397,31.4471,114130.0
2015-06-23 12:50:00,42.34,42.34,42.3,42.32,37963.0,31.4545,31.4545,31.4248,31.4397,37963.0
2015-06-23 13:00:00,42.33,42.34,42.32,42.33,42946.0,31.4471,31.4545,31.4397,31.4471,42946.0
2015-06-23 13:10:00,42.34,42.36,42.33,42.35,93856.0,31.4545,31.4694,31.4471,31.462,93856.0
2015-06-23 13:20:00,42.36,42.36,42.35,42.36,21824.0,31.4694,31.4694,31.462,31.4694,21824.0
2015-06-23 13:30:00,42.35,42.36,42.34,42.36,46796.0,31.462,31.4694,31.4545,31.4694,46796.0
2015-06-23 13:40:00,42.35,42.38,42.35,42.37,77366.0,31.462,31.4843,31.462,31.4768,77366.0
2015-06-23 13:50:00,42.37,42.38,42.35,42.36,127006.0,31.4768,31.4843,31.462,31.4694,127006.0
2015-06-23 14:00:00,42.35,42.36,42.35,42.36,82505.0,31.462,31.4694,31.462,31.4694,82505.0
2015-06-23 14:10:00,42.35,42.38,42.35,42.37,106889.0,31.462,31.4843,31.462,31.4768,106889.0
2015-06-23 14:20:00,42.37,42.37,42.36,42.37,37824.0,31.4768,31.4768,31.4694,31.4768,37824.0
2015-06-23 14:30:00,42.36,42.42,42.36,42.4,354821.0,31.4694,31.514,31.4694,31.4991,354821.0
2015-06-23 14:40:00,42.41,42.42,42.39,42.4,83184.0,31.5065,31.514,31.4917,31.4991,83184.0
2015-06-23 14:50:00,42.4,42.4,42.39,42.4,82640.0,31.4991,31.4991,31.4917,31.4991,82640.0
2015-06-23 15:00:00,42.4,42.41,42.39,42.41,158579.0,31.4991,31.5065,31.4917,31.5065,158579.0
2015-06-23 15:10:00,42.41,42.41,42.4,42.41,82102.0,31.5065,31.5065,31.4991,31.5065,82102.0
2015-06-23 15:20:00,42.41,42.41,42.39,42.41,267989.0,31.5065,31.5065,31.4917,31.5065,267989.0
2015-06-23 15:30:00,42.41,42.43,42.38,42.4,322901.0,31.5065,31.5214,31.4843,31.4991,322901.0
2015-06-23 15:40:00,42.4,42.41,42.39,42.4,115378.0,31.4991,31.5065,31.4917,31.4991,115378.0
2015-06-23 15:50:00,42.4,42.41,42.38,42.41,395965.0,31.4991,31.5065,31.4843,31.5065,395965.0
2015-06-24 09:30:00,42.39,42.46,42.32,42.42,426874.0,31.4917,31.5437,31.4397,31.514,426874.0
2015-06-24 09:40:00,42.43,42.47,42.41,42.46,381867.0,31.5214,31.5511,31.5065,31.5437,381867.0
2015-06-24 09:50:00,42.46,42.49,42.43,42.48,153449.0,31.5437,31.566,31.5214,31.5585,153449.0
2015-06-24 10:00:00,42.49,42.5,42.46,42.47,93169.0,31.566,31.5734,31.5437,31.5511,93169.0
2015-06-24 10:10:00,42.47,42.49,42.46,42.47,138312.0,31.5511,31.566,31.5437,31.5511,138312.0
2015-06-24 10:20:00,42.47,42.49,42.44,42.47,149064.0,31.5511,31.566,31.5288,31.5511,149064.0
2015-06-24 10:30:00,42.47,42.49,42.42,42.45,154312.0,31.5511,31.566,31.514,31.5363,154312.0
2015-06-24 10:40:00,42.45,42.46,42.43,42.43,154902.0,31.5363,31.5437,31.5214,31.5214,154902.0
2015-06-24 10:50:00,42.44,42.45,42.42,42.43,44218.0,31.5288,31.5363,31.514,31.5214,44218.0
2015-06-24 11:00:00,42.43,42.43,42.38,42.41,46506.0,31.5214,31.5214,31.4843,31.5065,46506.0
2015-06-24 11:10:00,42.4,42.41,42.37,42.38,52640.0,31.4991,31.5065,31.4768,31.4843,52640.0
2015-06-24 11:20:00,42.37,42.39,42.35,42.35,127718.0,31.4768,31.4917,31.462,31.462,127718.0
2015-06-24 11:30:00,42.36,42.36,42.34,42.34,90922.0,31.4694,31.4694,31.4545,31.4545,90922.0
2015-06-24 11:40:00,42.35,42.36,42.32,42.33,83547.0,31.462,31.4694,31.4397,31.4471,83547.0
2015-06-24 11:50:00,42.34,42.35,42.32,42.32,70562.0,31.4545,31.462,31.4397,31.4397,70562.0
2015-06-24 12:00:00,42.33,42.33,42.29,42.29,86324.0,31.4471,31.4471,31.4174,31.4174,86324.0
2015-06-24 12:10:00,42.3,42.36,42.28,42.35,1374132.0,31.4248,31.4694,31.41,31.462,1374132.0
2015-06-24 12:20:00,42.35,42.36,42.31,42.33,238997.0,31.462,31.4694,31.4322,31.4471,238997.0
2015-06-24 12:30:00,42.33,42.34,42.31,42.34,107896.0,31.4471,31.4545,31.4322,31.4545,107896.0
2015-06-24 12:40:00,42.34,42.34,42.31,42.33,176759.0,31.4545,31.4545,31.4322,31.4471,176759.0
2015-06-24 12:50:00,42.33,42.34,42.31,42.34,109280.0,31.4471,31.4545,31.4322,31.4545,109280.0
2015-06-24 13:00:00,42.34,42.35,42.33,42.35,40569.0,31.4545,31.462,31.4471,31.462,40569.0
2015-06-24 13:10:00,42.34,42.35,42.28,42.29,1282097.0,31.4545,31.462,31.41,31.4174,1282097.0
2015-06-24 13:20:00,42.29,42.29,42.22,42.22,97045.0,31.4174,31.4174,31.3654,31.3654,97045.0
2015-06-24 13:30:00,42.22,42.23,42.18,42.19,296052.0,31.3654,31.3728,31.3357,31.3431,296052.0
2015-06-24 13:40:00,42.19,42.22,42.16,42.21,147322.0,31.3431,31.3654,31.3208,31.358,147322.0
2015-06-24 13:50:00,42.21,42.23,42.2,42.22,106777.0,31.358,31.3728,31.3505,31.3654,106777.0
2015-06-24 14:00:00,42.22,42.24,42.2,42.21,114506.0,31.3654,31.3802,31.3505,31.358,114506.0
2015-06-24 14:10:00,42.21,42.21,42.16,42.17,262434.0,31.358,31.358,31.3208,31.3282,262434.0
2015-06-24 14:20:00,42.16,42.2,42.15,42.18,94808.0,31.3208,31.3505,31.3134,31.3357,94808.0
2015-06-24 14:30:00,42.17,42.19,42.16,42.18,301284.0,31.3282,31.3431,31.3208,31.3357,301284.0
2015-06-24 14:40:00,42.19,42.19,42.17,42.18,41103.0,31.3431,31.3431,31.3282,31.3357,41103.0
2015-06-24 14:50:00,42.18,42.21,42.17,42.2,86222.0,31.3357,31.358,31.3282,31.3505,86222.0
2015-06-24 15:00:00,42.19,42.2,42.17,42.18,89748.0,31.3431,31.3505,31.3282,31.3357,89748.0
2015-06-24 15:10:00,42.18,42.21,42.17,42.2,330465.0,31.3357,31.358,31.3282,31.3505,330465.0
2015-06-24 15:20:00,42.19,42.27,42.19,42.25,349445.0,31.3431,31.4025,31.3431,31.3877,349445.0
2015-06-24 15:30:00,42.25,42.26,42.24,42.25,349104.0,31.3877,31.3951,31.3802,31.3877,349104.0
2015-06-24 15:40:00,42.25,42.27,42.23,42.23,388662.0,31.3877,31.4025,31.3728,31.3728,388662.0
2015-06-24 15:50:00,42.23,42.25,42.18,42.18,1183181.0,31.3728,31.3877,31.3357,31.3357,1183181.0
2015-06-25 09:30:00,42.3,42.3,42.13,42.16,648673.0,31.4248,31.4248,31.2985,31.3208,648673.0
2015-06-25 09:40:00,42.16,42.18,42.11,42.17,741317.0,31.3208,31.3357,31.2837,31.3282,741317.0
2015-06-25 09:50:00,42.17,42.22,42.16,42.19,430766.0,31.3282,31.3654,31.3208,31.3431,430766.0
2015-06-25 10:00:00,42.19,42.19,42.15,42.17,333483.0,31.3431,31.3431,31.3134,31.3282,333483.0
2015-06-25 10:10:00,42.17,42.2,42.15,42.19,578258.0,31.3282,31.3505,31.3134,31.3431,578258.0
2015-06-25 10:20:00,42.2,42.2,42.17,42.18,290924.0,31.3505,31.3505,31.3282,31.3357,290924.0
2015-06-25 10:30:00,42.18,42.19,42.13,42.14,376734.0,31.3357,31.3431,31.2985,31.306,376734.0
2015-06-25 10:40:00,42.15,42.15,42.11,42.12,151919.0,31.3134,31.3134,31.2837,31.2911,151919.0
2015-06-25 10:50:00,42.12,42.13,42.1,42.12,271848.0,31.2911,31.2985,31.2762,31.2911,271848.0
2015-06-25 11:00:00,42.12,42.14,42.12,42.13,124463.0,31.2911,31.306,31.2911,31.2985,124463.0
2015-06-25 11:10:00,42.13,42.14,42.11,42.12,236448.0,31.2985,31.306,31.2837,31.2911,236448.0
2015-06-25 11:20:00,42.11,42.13,42.1,42.11,156028.0,31.2837,31.2985,31.2762,31.2837,156028.0
2015-06-25 11:30:00,42.12,42.13,42.1,42.12,308924.0,31.2911,31.2985,31.2762,31.2911,308924.0
2015-06-25 11:40:00,42.11,42.12,42.1,42.12,216654.0,31.2837,31.2911,31.2762,31.2911,216654.0
2015-06-25 11:50:00,42.12,42.14,42.11,42.13,111471.0,31.2911,31.306,31.2837,31.2985,111471.0
2015-06-25 12:00:00,42.12,42.13,42.1,42.12,133952.0,31.2911,31.2985,31.2762,31.2911,133952.0
2015-06-25 12:10:00,42.11,42.12,42.08,42.11,100541.0,31.2837,31.2911,31.2614,31.2837,100541.0
2015-06-25 12:20:00,42.1,42.12,42.1,42.11,109689.0,31.2762,31.2911,31.2762,31.2837,109689.0
2015-06-25 12:30:00,42.1,42.1,42.08,42.08,84510.0,31.2762,31.2762,31.2614,31.2614,84510.0
2015-06-25 12:40:00,42.08,42.09,42.06,42.08,106118.0,31.2614,31.2688,31.2465,31.2614,106118.0
2015-06-25 12:50:00,42.09,42.09,42.08,42.08,67345.0,31.2688,31.2688,31.2614,31.2614,67345.0
2015-06-25 13:00:00,42.09,42.12,42.08,42.11,145199.0,31.2688,31.2911,31.2614,31.2837,145199.0
2015-06-25 13:10:00,42.11,42.12,42.1,42.11,85895.0,31.2837,31.2911,31.2762,31.2837,85895.0
2015-06-25 13:20:00,42.11,42.12,42.08,42.08,94982.0,31.2837,31.2911,31.2614,31.2614,94982.0
2015-06-25 13:30:00,42.08,42.1,42.07,42.09,419816.0,31.2614,31.2762,31.254,31.2688,419816.0
2015-06-25 13:40:00,42.1,42.1,42.08,42.09,121313.0,31.2762,31.2762,31.2614,31.2688,121313.0
2015-06-25 13:50:00,42.09,42.09,42.07,42.08,108295.0,31.2688,31.2688,31.254,31.2614,108295.0
2015-06-25 14:00:00,42.08,42.08,42.06,42.06,128676.0,31.2614,31.2614,31.2465,31.2465,128676.0
2015-06-25 14:10:00,42.06,42.07,42.04,42.07,229121.0,31.2465,31.254,31.2317,31.254,229121.0
2015-06-25 14:20:00,42.06,42.07,42.03,42.04,184097.0,31.2465,31.254,31.2242,31.2317,184097.0
2015-06-25 14:30:00,42.03,42.08,42.03,42.08,89240.0,31.2242,31.2614,31.2242,31.2614,89240.0
2015-06-25 14:40:00,42.08,42.08,42.06,42.07,110862.0,31.2614,31.2614,31.2465,31.254,110862.0
2015-06-25 14:50:00,42.06,42.07,42.04,42.06,119820.0,31.2465,31.254,31.2317,31.2465,119820.0
2015-06-25 15:00:00,42.07,42.09,42.05,42.08,178662.0,31.254,31.2688,31.2391,31.2614,178662.0
2015-06-25 15:10:00,42.09,42.09,42.05,42.05,119152.0,31.2688,31.2688,31.2391,31.2391,119152.0
2015-06-25 15:20:00,42.06,42.08,42.05,42.06,203358.0,31.2465,31.2614,31.2391,31.2465,203358.0
2015-06-25 15:30:00,42.07,42.08,42.05,42.08,252068.0,31.254,31.2614,31.2391,31.2614,252068.0
2015-06-25 15:40:00,42.08,42.08,42.04,42.05,289907.0,31.2614,31.2614,31.2317,31.2391,289907.0
2015-06-25 15:50:00,42.05,42.05,41.99,42.01,1132363.0,31.2391,31.2391,31.1945,31.2094,1132363.0
2015-06-26 09:30:00,41.29,41.33,41.24,41.3,501827.0,30.9615,30.9915,30.924,30.969,501827.0
2015-06-26 09:40:00,41.3,41.33,41.27,41.33,217865.0,30.969,30.9915,30.9465,30.9915,217865.0
2015-06-26 09:50:00,41.33,41.4,41.33,41.38,98467.0,30.9915,31.044,30.9915,31.029,98467.0
2015-06-26 10:00:00,41.39,41.43,41.38,41.43,298282.0,31.0365,31.0665,31.029,31.0665,298282.0
2015-06-26 10:10:00,41.42,41.46,41.4,41.45,848935.0,31.059,31.089,31.044,31.0815,848935.0
2015-06-26 10:20:00,41.45,41.45,41.39,41.45,214201.0,31.0815,31.0815,31.0365,31.0815,214201.0
2015-06-26 10:30:00,41.45,41.46,41.43,41.44,104133.0,31.0815,31.089,31.0665,31.074,104133.0
2015-06-26 10:40:00,41.44,41.45,41.39,41.39,156112.0,31.074,31.0815,31.0365,31.0365,156112.0
2015-06-26 10:50:00,41.4,41.41,41.34,41.34,74185.0,31.044,31.0515,30.999,30.999,74185.0
2015-06-26 11:00:00,41.35,41.4,41.34,41.39,362639.0,31.0065,31.044,30.999,31.0365,362639.0
2015-06-26 11:10:00,41.38,41.43,41.38,41.43,512114.0,31.029,31.0665,31.029,31.0665,512114.0
2015-06-26 11:20:00,41.43,41.44,41.41,41.44,251882.0,31.0665,31.074,31.0515,31.074,251882.0
2015-06-26 11:30:00,41.43,41.44,41.4,41.42,156255.0,31.0665,31.074,31.044,31.059,156255.0
2015-06-26 11:40:00,41.42,41.44,41.41,41.42,192239.0,31.059,31.074,31.0515,31.059,192239.0
2015-06-26 11:50:00,41.43,41.44,41.42,41.43,194320.0,31.0665,31.074,31.059,31.0665,194320.0
2015-06-26 12:00:00,41.44,41.45,41.43,41.45,165719.0,31.074,31.0815,31.0665,31.0815,165719.0
2015-06-26 12:10:00,41.45,41.45,41.43,41.45,82152.0,31.0815,31.0815,31.0665,31.0815,82152.0
2015-06-26 12:20:00,41.44,41.45,41.41,41.41,126560.0,31.074,31.0815,31.0515,31.0515,126560.0
2015-06-26 12:30:00,41.41,41.42,41.35,41.35,118317.0,31.0515,31.059,31.0065,31.0065,118317.0
2015-06-26 12:40:00,41.36,41.37,41.33,41.36,72001.0,31.014,31.0215,30.9915,31.014,72001.0
2015-06-26 12:50:00,41.37,41.38,41.3,41.31,77018.0,31.0215,31.029,30.969,30.9765,77018.0
2015-06-26 13:00:00,41.31,41.34,41.29,41.3,102404.0,30.9765,30.999,30.9615,30.969,102404.0
2015-06-26 13:10:00,41.3,41.3,41.22,41.24,651150.0,30.969,30.969,30.909,30.924,651150.0
2015-06-26 13:20:00,41.24,41.25,41.21,41.24,87060.0,30.924,30.9315,30.9015,30.924,87060.0
2015-06-26 13:30:00,41.24,41.24,41.2,41.2,178377.0,30.924,30.924,30.894,30.894,178377.0
2015-06-26 13:40:00,41.21,41.24,41.2,41.21,89172.0,30.9015,30.924,30.894,30.9015,89172.0
2015-06-26 13:50:00,41.22,41.24,41.21,41.22,74749.0,30.909,30.924,30.9015,30.909,74749.0
2015-06-26 14:00:00,41.22,41.25,41.22,41.24,47045.0,30.909,30.9315,30.909,30.924,47045.0
2015-06-26 14:10:00,41.25,41.25,41.21,41.22,113401.0,30.9315,30.9315,30.9015,30.909,113401.0
2015-06-26 14:20:00,41.21,41.26,41.21,41.26,97527.0,30.9015,30.939,30.9015,30.939,97527.0
2015-06-26 14:30:00,41.26,41.29,41.25,41.29,103816.0,30.939,30.9615,30.9315,30.9615,103816.0
2015-06-26 14:40:00,41.29,41.3,41.23,41.26,182371.0,30.9615,30.969,30.9165,30.939,182371.0
2015-06-26 14:50:00,41.26,41.27,41.23,41.26,115616.0,30.939,30.9465,30.9165,30.939,115616.0
2015-06-26 15:00:00,41.26,41.33,41.25,41.31,53327.0,30.939,30.9915,30.9315,30.9765,53327.0
2015-06-26 15:10:00,41.32,41.34,41.3,41.31,122003.0,30.984,30.999,30.969,30.9765,122003.0
2015-06-26 15:20:00,41.31,41.31,41.28,41.29,99824.0,30.9765,30.9765,30.954,30.9615,99824.0
2015-06-26 15:30:00,41.3,41.3,41.25,41.25,198069.0,30.969,30.969,30.9315,30.9315,198069.0
2015-06-26 15:40:00,41.26,41.27,41.24,41.24,109733.0,30.939,30.9465,30.924,30.924,109733.0
2015-06-26 15:50:00,41.25,41.26,41.23,41.24,481061.0,30.9315,30.939,30.9165,30.924,481061.0
2015-06-29 09:30:00,40.61,40.7,40.53,40.66,3433555.0,30.4516,30.5191,30.3916,30.4891,3433555.0
2015-06-29 09:40:00,40.66,40.73,40.63,40.73,969245.0,30.4891,30.5416,30.4666,30.5416,969245.0
2015-06-29 09:50:00,40.72,40.74,40.65,40.66,316669.0,30.5341,30.5491,30.4816,30.4891,316669.0
2015-06-29 10:00:00,40.66,40.75,40.65,40.7,258363.0,30.4891,30.5566,30.4816,30.5191,258363.0
2015-06-29 10:10:00,40.7,40.71,40.64,40.65,496881.0,30.5191,30.5266,30.4741,30.4816,496881.0
2015-06-29 10:20:00,40.64,40.67,40.62,40.63,467922.0,30.4741,30.4966,30.4591,30.4666,467922.0
2015-06-29 10:30:00,40.63,40.66,40.62,40.65,630483.0,30.4666,30.4891,30.4591,30.4816,630483.0
2015-06-29 10:40:00,40.65,40.69,40.63,40.65,266722.0,30.4816,30.5116,30.4666,30.4816,266722.0
2015-06-29 10:50:00,40.65,40.66,40.6,40.61,985064.0,30.4816,30.4891,30.4441,30.4516,985064.0
2015-06-29 11:00:00,40.61,40.61,40.54,40.55,347013.0,30.4516,30.4516,30.3991,30.4066,347013.0
2015-06-29 11:10:00,40.55,40.57,40.53,40.55,567922.0,30.4066,30.4216,30.3916,30.4066,567922.0
2015-06-29 11:20:00,40.54,40.57,40.53,40.55,467412.0,30.3991,30.4216,30.3916,30.4066,467412.0
2015-06-29 11:30:00,40.55,40.56,40.48,40.48,316749.0,30.4066,30.4141,30.3541,30.3541,316749.0
2015-06-29 11:40:00,40.48,40.5,40.48,40.5,622436.0,30.3541,30.3691,30.3541,30.3691,622436.0
2015-06-29 11:50:00,40.5,40.51,40.48,40.49,198721.0,30.3691,30.3766,30.3541,30.3616,198721.0
2015-06-29 12:00:00,40.5,40.51,40.47,40.51,379260.0,30.3691,30.3766,30.3466,30.3766,379260.0
2015-06-29 12:10:00,40.51,40.52,40.47,40.48,263720.0,30.3766,30.3841,30.3466,30.3541,263720.0
2015-06-29 12:20:00,40.48,40.49,40.45,40.48,320920.0,30.3541,30.3616,30.3316,30.3541,320920.0
2015-06-29 12:30:00,40.48,40.51,40.47,40.48,381982.0,30.3541,30.3766,30.3466,30.3541,381982.0
2015-06-29 12:40:00,40.48,40.5,40.47,40.49,146479.0,30.3541,30.3691,30.3466,30.3616,146479.0
2015-06-29 12:50:00,40.49,40.5,40.48,40.5,135732.0,30.3616,30.3691,30.3541,30.3691,135732.0
2015-06-29 13:00:00,40.5,40.51,40.47,40.48,121457.0,30.3691,30.3766,30.3466,30.3541,121457.0
2015-06-29 13:10:00,40.48,40.49,40.46,40.49,145021.0,30.3541,30.3616,30.3391,30.3616,145021.0
2015-06-29 13:20:00,40.48,40.52,40.48,40.5,428938.0,30.3541,30.3841,30.3541,30.3691,428938.0
2015-06-29 13:30:00,40.5,40.56,40.5,40.54,305145.0,30.3691,30.4141,30.3691,30.3991,305145.0
2015-06-29 13:40:00,40.55,40.55,40.49,40.54,169797.0,30.4066,30.4066,30.3616,30.3991,169797.0
2015-06-29 13:50:00,40.54,40.54,40.49,40.51,193291.0,30.3991,30.3991,30.3616,30.3766,193291.0
2015-06-29 14:00:00,40.51,40.53,40.5,40.52,656205.0,30.3766,30.3916,30.3691,30.3841,656205.0
2015-06-29 14:10:00,40.51,40.52,40.48,40.49,419982.0,30.3766,30.3841,30.3541,30.3616,419982.0
2015-06-29 14:20:00,40.5,40.52,40.48,40.51,440914.0,30.3691,30.3841,30.3541,30.3766,440914.0
2015-06-29 14:30:00,40.51,40.52,40.46,40.51,327544.0,30.3766,30.3841,30.3391,30.3766,327544.0
2015-06-29 14:40:00,40.51,40.55,40.49,40.54,206982.0,30.3766,30.4066,30.3616,30.3991,206982.0
2015-06-29 14:50:00,40.55,40.55,40.51,40.52,261185.0,30.4066,30.4066,30.3766,30.3841,261185.0
2015-06-29 15:00:00,40.51,40.54,40.48,40.48,183463.0,30.3766,30.3991,30.3541,30.3541,183463.0
2015-06-29 15:10:00,40.48,40.51,40.46,40.5,403129.0,30.3541,30.3766,30.3391,30.3691,403129.0
2015-06-29 15:20:00,40.5,40.51,40.47,40.48,278683.0,30.3691,30.3766,30.3466,30.3541,278683.0
2015-06-29 15:30:00,40.48,40.49,40.43,40.44,492051.0,30.3541,30.3616,30.3166,30.3241,492051.0
2015-06-29 15:40:00,40.44,40.44,40.36,40.41,464490.0,30.3241,30.3241,30.2642,30.3017,464490.0
2015-06-29 15:50:00,40.42,40.44,40.32,40.34,938879.0,30.3092,30.3241,30.2342,30.2492,938879.0
2015-06-30 09:30:00,41.11,41.11,41.0,41.01,771629.0,30.8266,30.8266,30.7441,30.7516,771629.0
2015-06-30 09:40:00,41.01,41.01,40.95,40.97,706231.0,30.7516,30.7516,30.7066,30.7216,706231.0
2015-06-30 09:50:00,40.98,41.01,40.9,40.91,1405009.0,30.7291,30.7516,30.6691,30.6766,1405009.0
2015-06-30 10:00:00,40.9,40.96,40.89,40.92,884666.0,30.6691,30.7141,30.6616,30.6841,884666.0
2015-06-30 10:10:00,40.92,40.94,40.89,40.91,410912.0,30.6841,30.6991,30.6616,30.6766,410912.0
2015-06-30 10:20:00,40.91,40.95,40.86,40.94,599732.0,30.6766,30.7066,30.6391,30.6991,599732.0
2015-06-30 10:30:00,40.94,40.94,40.87,40.89,683087.0,30.6991,30.6991,30.6466,30.6616,683087.0
2015-06-30 10:40:00,40.89,40.92,40.85,40.88,299909.0,30.6616,30.6841,30.6316,30.6541,299909.0
2015-06-30 10:50:00,40.87,40.91,40.86,40.88,376763.0,30.6466,30.6766,30.6391,30.6541,376763.0
2015-06-30 11:00:00,40.89,40.91,40.87,40.9,584992.0,30.6616,30.6766,30.6466,30.6691,584992.0
2015-06-30 11:10:00,40.9,40.93,40.88,40.91,343204.0,30.6691,30.6916,30.6541,30.6766,343204.0
2015-06-30 11:20:00,40.9,40.92,40.83,40.83,384132.0,30.6691,30.6841,30.6166,30.6166,384132.0
2015-06-30 11:30:00,40.84,40.85,40.78,40.8,439728.0,30.6241,30.6316,30.5791,30.5941,439728.0
2015-06-30 11:40:00,40.8,40.83,40.79,40.83,262813.0,30.5941,30.6166,30.5866,30.6166,262813.0
2015-06-30 11:50:00,40.83,40.83,40.76,40.77,324326.0,30.6166,30.6166,30.5641,30.5716,324326.0
2015-06-30 12:00:00,40.77,40.81,40.76,40.8,305195.0,30.5716,30.6016,30.5641,30.5941,305195.0
2015-06-30 12:10:00,40.8,40.83,40.8,40.82,277759.0,30.5941,30.6166,30.5941,30.6091,277759.0
2015-06-30 12:20:00,40.82,40.82,40.76,40.77,411735.0,30.6091,30.6091,30.5641,30.5716,411735.0
2015-06-30 12:30:00,40.77,40.79,40.75,40.77,267153.0,30.5716,30.5866,30.5566,30.5716,267153.0
2015-06-30 12:40:00,40.78,40.82,40.77,40.82,258532.0,30.5791,30.6091,30.5716,30.6091,258532.0
2015-06-30 12:50:00,40.82,40.86,40.81,40.86,214730.0,30.6091,30.6391,30.6016,30.6391,214730.0
2015-06-30 13:00:00,40.85,40.88,40.83,40.83,493516.0,30.6316,30.6541,30.6166,30.6166,493516.0
2015-06-30 13:10:00,40.84,40.84,40.81,40.82,270206.0,30.6241,30.6241,30.6016,30.6091,270206.0
2015-06-30 13:20:00,40.82,40.87,40.81,40.87,301496.0,30.6091,30.6466,30.6016,30.6466,301496.0
2015-06-30 13:30:00,40.87,40.95,40.86,40.94,343945.0,30.6466,30.7066,30.6391,30.6991,343945.0
2015-06-30 13:40:00,40.94,41.03,40.92,40.98,1901218.0,30.6991,30.7666,30.6841,30.7291,1901218.0
2015-06-30 13:50:00,40.98,41.02,40.97,41.0,422574.0,30.7291,30.7591,30.7216,30.7441,422574.0
2015-06-30 14:00:00,41.0,41.08,40.97,41.06,272171.0,30.7441,30.8041,30.7216,30.7891,272171.0
2015-06-30 14:10:00,41.05,41.07,40.99,41.01,304344.0,30.7816,30.7966,30.7366,30.7516,304344.0
2015-06-30 14:20:00,41.01,41.01,40.94,40.96,192693.0,30.7516,30.7516,30.6991,30.7141,192693.0
2015-06-30 14:30:00,40.97,40.99,40.94,40.97,192149.0,30.7216,30.7366,30.6991,30.7216,192149.0
2015-06-30 14:40:00,40.97,40.97,40.9,40.92,270881.0,30.7216,30.7216,30.6691,30.6841,270881.0
2015-06-30 14:50:00,40.92,40.93,40.87,40.88,197290.0,30.6841,30.6916,30.6466,30.6541,197290.0
2015-06-30 15:00:00,40.88,40.9,40.86,40.89,365232.0,30.6541,30.6691,30.6391,30.6616,365232.0
2015-06-30 15:10:00,40.89,40.89,40.85,40.86,220580.0,30.6616,30.6616,30.6316,30.6391,220580.0
2015-06-30 15:20:00,40.85,40.87,40.82,40.84,276986.0,30.6316,30.6466,30.6091,30.6241,276986.0
2015-06-30 15:30:00,40.84,40.9,40.84,40.89,492852.0,30.6241,30.6691,30.6241,30.6616,492852.0
2015-06-30 15:40:00,40.88,40.94,40.86,40.94,546221.0,30.6541,30.6991,30.6391,30.6991,546221.0
2015-06-30 15:50:00,40.94,40.95,40.9,40.91,1765077.0,30.6991,30.7066,30.6691,30.6766,1765077.0
2015-07-01 09:30:00,41.07,41.14,41.02,41.13,825254.0,30.7966,30.849,30.7591,30.8415,825254.0
2015-07-01 09:40:00,41.13,41.13,41.01,41.06,1085430.0,30.8415,30.8415,30.7516,30.7891,1085430.0
2015-07-01 09:50:00,41.06,41.13,41.06,41.09,1379823.0,30.7891,30.8415,30.7891,30.8116,1379823.0
2015-07-01 10:00:00,41.09,41.12,41.06,41.09,822995.0,30.8116,30.834,30.7891,30.8116,822995.0
2015-07-01 10:10:00,41.1,41.12,41.07,41.1,405640.0,30.8191,30.834,30.7966,30.8191,405640.0
2015-07-01 10:20:00,41.11,41.13,41.08,41.1,120449.0,30.8266,30.8415,30.8041,30.8191,120449.0
2015-07-01 10:30:00,41.11,41.12,41.02,41.03,298364.0,30.8266,30.834,30.7591,30.7666,298364.0
2015-07-01 10:40:00,41.02,41.03,40.96,40.97,250475.0,30.7591,30.7666,30.7141,30.7216,250475.0
2015-07-01 10:50:00,40.97,41.01,40.93,40.98,168230.0,30.7216,30.7516,30.6916,30.7291,168230.0
2015-07-01 11:00:00,40.99,41.0,40.95,40.96,174958.0,30.7366,30.7441,30.7066,30.7141,174958.0
2015-07-01 11:10:00,40.97,41.0,40.95,40.98,197196.0,30.7216,30.7441,30.7066,30.7291,197196.0
2015-07-01 11:20:00,40.98,41.0,40.97,40.98,246623.0,30.7291,30.7441,30.7216,30.7291,246623.0
2015-07-01 11:30:00,40.98,40.99,40.93,40.94,138134.0,30.7291,30.7366,30.6916,30.6991,138134.0
2015-07-01 11:40:00,40.94,40.94,40.91,40.93,92851.0,30.6991,30.6991,30.6766,30.6916,92851.0
2015-07-01 11:50:00,40.93,40.93,40.87,40.87,96355.0,30.6916,30.6916,30.6466,30.6466,96355.0
2015-07-01 12:00:00,40.87,40.89,40.86,40.86,113561.0,30.6466,30.6616,30.6391,30.6391,113561.0
2015-07-01 12:10:00,40.86,40.87,40.84,40.84,80796.0,30.6391,30.6466,30.6241,30.6241,80796.0
2015-07-01 12:20:00,40.85,40.87,40.83,40.86,55236.0,30.6316,30.6466,30.6166,30.6391,55236.0
2015-07-01 12:30:00,40.86,40.87,40.82,40.82,60101.0,30.6391,30.6466,30.6091,30.6091,60101.0
2015-07-01 12:40:00,40.83,40.84,40.79,40.79,126620.0,30.6166,30.6241,30.5866,30.5866,126620.0
2015-07-01 12:50:00,40.8,40.81,40.78,40.79,97482.0,30.5941,30.6016,30.5791,30.5866,97482.0
2015-07-01 13:00:00,40.79,40.8,40.77,40.78,130271.0,30.5866,30.5941,30.5716,30.5791,130271.0
2015-07-01 13:10:00,40.77,40.82,40.76,40.81,646642.0,30.5716,30.6091,30.5641,30.6016,646642.0
2015-07-01 13:20:00,40.8,40.83,40.77,40.77,141532.0,30.5941,30.6166,30.5716,30.5716,141532.0
2015-07-01 13:30:00,40.77,40.81,40.77,40.8,155973.0,30.5716,30.6016,30.5716,30.5941,155973.0
2015-07-01 13:40:00,40.8,40.84,40.79,40.84,128410.0,30.5941,30.6241,30.5866,30.6241,128410.0
2015-07-01 13:50:00,40.84,40.85,40.77,40.77,301867.0,30.6241,30.6316,30.5716,30.5716,301867.0
2015-07-01 14:00:00,40.76,40.82,40.76,40.78,225816.0,30.5641,30.6091,30.5641,30.5791,225816.0
2015-07-01 14:10:00,40.79,40.81,40.76,40.81,123554.0,30.5866,30.6016,30.5641,30.6016,123554.0
2015-07-01 14:20:00,40.8,40.81,40.78,40.79,223470.0,30.5941,30.6016,30.5791,30.5866,223470.0
2015-07-01 14:30:00,40.79,40.79,40.76,40.78,87698.0,30.5866,30.5866,30.5641,30.5791,87698.0
2015-07-01 14:40:00,40.77,40.81,40.76,40.8,611799.0,30.5716,30.6016,30.5641,30.5941,611799.0
2015-07-01 14:50:00,40.79,40.8,40.77,40.77,415693.0,30.5866,30.5941,30.5716,30.5716,415693.0
2015-07-01 15:00:00,40.78,40.82,40.77,40.8,221271.0,30.5791,30.6091,30.5716,30.5941,221271.0
2015-07-01 15:10:00,40.8,40.83,40.8,40.8,637994.0,30.5941,30.6166,30.5941,30.5941,637994.0
2015-07-01 15:20:00,40.81,40.84,40.8,40.82,619177.0,30.6016,30.6241,30.5941,30.6091,619177.0
2015-07-01 15:30:00,40.82,40.83,40.8,40.8,332174.0,30.6091,30.6166,30.5941,30.5941,332174.0
2015-07-01 15:40:00,40.81,40.83,40.78,40.83,1077939.0,30.6016,30.6166,30.5791,30.6166,1077939.0
2015-07-01 15:50:00,40.83,40.91,40.82,40.91,2059128.0,30.6166,30.6766,30.6091,30.6766,2059128.0
2015-07-02 09:30:00,41.12,41.24,41.1,41.23,1109082.0,30.834,30.924,30.8191,30.9165,1109082.0
2015-07-02 09:40:00,41.22,41.29,41.21,41.27,389202.0,30.909,30.9615,30.9015,30.9465,389202.0
2015-07-02 09:50:00,41.26,41.27,41.22,41.23,591294.0,30.939,30.9465,30.909,30.9165,591294.0
2015-07-02 10:00:00,41.24,41.28,41.22,41.23,568180.0,30.924,30.954,30.909,30.9165,568180.0
2015-07-02 10:10:00,41.23,41.23,41.17,41.17,698492.0,30.9165,30.9165,30.8715,30.8715,698492.0
2015-07-02 10:20:00,41.17,41.18,41.14,41.16,130214.0,30.8715,30.879,30.849,30.864,130214.0
2015-07-02 10:30:00,41.15,41.17,41.11,41.12,106641.0,30.8565,30.8715,30.8266,30.834,106641.0
2015-07-02 10:40:00,41.12,41.17,41.11,41.15,233719.0,30.834,30.8715,30.8266,30.8565,233719.0
2015-07-02 10:50:00,41.15,41.17,41.13,41.14,414659.0,30.8565,30.8715,30.8415,30.849,414659.0
2015-07-02 11:00:00,41.14,41.15,41.1,41.11,120415.0,30.849,30.8565,30.8191,30.8266,120415.0
2015-07-02 11:10:00,41.11,41.13,41.09,41.12,101941.0,30.8266,30.8415,30.8116,30.834,101941.0
2015-07-02 11:20:00,41.12,41.13,41.09,41.09,135346.0,30.834,30.8415,30.8116,30.8116,135346.0
2015-07-02 11:30:00,41.1,41.13,41.09,41.11,54736.0,30.8191,30.8415,30.8116,30.8266,54736.0
2015-07-02 11:40:00,41.12,41.12,41.09,41.09,41744.0,30.834,30.834,30.8116,30.8116,41744.0
2015-07-02 11:50:00,41.1,41.1,41.05,41.08,88233.0,30.8191,30.8191,30.7816,30.8041,88233.0
2015-07-02 12:00:00,41.07,41.11,41.07,41.09,115830.0,30.7966,30.8266,30.7966,30.8116,115830.0
2015-07-02 12:10:00,41.09,41.1,41.04,41.04,85476.0,30.8116,30.8191,30.7741,30.7741,85476.0
2015-07-02 12:20:00,41.04,41.06,41.0,41.02,394234.0,30.7741,30.7891,30.7441,30.7591,394234.0
2015-07-02 12:30:00,41.01,41.06,41.01,41.04,97988.0,30.7516,30.7891,30.7516,30.7741,97988.0
2015-07-02 12:40:00,41.04,41.07,41.03,41.06,63365.0,30.7741,30.7966,30.7666,30.7891,63365.0
2015-07-02 12:50:00,41.06,41.06,41.03,41.04,59898.0,30.7891,30.7891,30.7666,30.7741,59898.0
2015-07-02 13:00:00,41.04,41.05,41.02,41.04,52403.0,30.7741,30.7816,30.7591,30.7741,52403.0
2015-07-02 13:10:00,41.05,41.05,41.03,41.05,70271.0,30.7816,30.7816,30.7666,30.7816,70271.0
2015-07-02 13:20:00,41.05,41.06,41.03,41.06,88919.0,30.7816,30.7891,30.7666,30.7891,88919.0
2015-07-02 13:30:00,41.06,41.09,41.06,41.06,173128.0,30.7891,30.8116,30.7891,30.7891,173128.0
2015-07-02 13:40:00,41.06,41.08,41.06,41.07,74737.0,30.7891,30.8041,30.7891,30.7966,74737.0
2015-07-02 13:50:00,41.06,41.07,41.04,41.05,125679.0,30.7891,30.7966,30.7741,30.7816,125679.0
2015-07-02 14:00:00,41.04,41.08,41.04,41.07,420229.0,30.7741,30.8041,30.7741,30.7966,420229.0
2015-07-02 14:10:00,41.07,41.08,41.05,41.06,102375.0,30.7966,30.8041,30.7816,30.7891,102375.0
2015-07-02 14:20:00,41.06,41.06,41.04,41.05,138780.0,30.7891,30.7891,30.7741,30.7816,138780.0
2015-07-02 14:30:00,41.05,41.05,41.03,41.05,74106.0,30.7816,30.7816,30.7666,30.7816,74106.0
2015-07-02 14:40:00,41.05,41.06,41.01,41.04,81049.0,30.7816,30.7891,30.7516,30.7741,81049.0
2015-07-02 14:50:00,41.04,41.08,41.02,41.06,82259.0,30.7741,30.8041,30.7591,30.7891,82259.0
2015-07-02 15:00:00,41.06,41.08,41.03,41.04,100326.0,30.7891,30.8041,30.7666,30.7741,100326.0
2015-07-02 15:10:00,41.04,41.06,41.02,41.04,148191.0,30.7741,30.7891,30.7591,30.7741,148191.0
2015-07-02 15:20:00,41.04,41.1,41.03,41.1,176576.0,30.7741,30.8191,30.7666,30.8191,176576.0
2015-07-02 15:30:00,41.09,41.1,41.04,41.05,147692.0,30.8116,30.8191,30.7741,30.7816,147692.0
2015-07-02 15:40:00,41.05,41.11,41.05,41.09,208631.0,30.7816,30.8266,30.7816,30.8116,208631.0
2015-07-02 15:50:00,41.08,41.1,41.06,41.08,367416.0,30.8041,30.8191,30.7891,30.8041,367416.0
2015-07-06 09:30:00,40.0,40.03,39.9,39.94,1108588.0,29.9942,30.0167,29.9192,29.9492,1108588.0
2015-07-06 09:40:00,39.94,40.02,39.93,40.01,353343.0,29.9492,30.0092,29.9417,30.0017,353343.0
2015-07-06 09:50:00,40.01,40.06,40.0,40.05,350783.0,30.0017,30.0392,29.9942,30.0317,350783.0
2015-07-06 10:00:00,40.05,40.12,40.04,40.12,597643.0,30.0317,30.0842,30.0242,30.0842,597643.0
2015-07-06 10:10:00,40.12,40.19,40.11,40.14,193087.0,30.0842,30.1367,30.0767,30.0992,193087.0
2015-07-06 10:20:00,40.15,40.15,40.11,40.12,126180.0,30.1067,30.1067,30.0767,30.0842,126180.0
2015-07-06 10:30:00,40.12,40.2,40.11,40.2,187794.0,30.0842,30.1442,30.0767,30.1442,187794.0
2015-07-06 10:40:00,40.2,40.25,40.18,40.22,272218.0,30.1442,30.1817,30.1292,30.1592,272218.0
2015-07-06 10:50:00,40.23,40.23,40.2,40.21,141756.0,30.1667,30.1667,30.1442,30.1517,141756.0
2015-07-06 11:00:00,40.21,40.22,40.16,40.16,108899.0,30.1517,30.1592,30.1142,30.1142,108899.0
2015-07-06 11:10:00,40.17,40.17,40.09,40.11,167789.0,30.1217,30.1217,30.0617,30.0767,167789.0
2015-07-06 11:20:00,40.11,40.13,40.09,40.1,167140.0,30.0767,30.0917,30.0617,30.0692,167140.0
2015-07-06 11:30:00,40.11,40.11,40.08,40.09,124213.0,30.0767,30.0767,30.0542,30.0617,124213.0
2015-07-06 11:40:00,40.09,40.12,40.09,40.11,218210.0,30.0617,30.0842,30.0617,30.0767,218210.0
2015-07-06 11:50:00,40.11,40.11,40.05,40.08,150499.0,30.0767,30.0767,30.0317,30.0542,150499.0
2015-07-06 12:00:00,40.08,40.08,40.04,40.08,130032.0,30.0542,30.0542,30.0242,30.0542,130032.0
2015-07-06 12:10:00,40.08,40.1,40.07,40.07,158501.0,30.0542,30.0692,30.0467,30.0467,158501.0
2015-07-06 12:20:00,40.08,40.09,40.05,40.07,155807.0,30.0542,30.0617,30.0317,30.0467,155807.0
2015-07-06 12:30:00,40.07,40.07,40.02,40.02,89000.0,30.0467,30.0467,30.0092,30.0092,89000.0
2015-07-06 12:40:00,40.02,40.03,40.0,40.02,169908.0,30.0092,30.0167,29.9942,30.0092,169908.0
2015-07-06 12:50:00,40.02,40.05,40.01,40.05,163324.0,30.0092,30.0317,30.0017,30.0317,163324.0
2015-07-06 13:00:00,40.05,40.08,40.04,40.05,435377.0,30.0317,30.0542,30.0242,30.0317,435377.0
2015-07-06 13:10:00,40.05,40.06,39.98,40.0,309494.0,30.0317,30.0392,29.9792,29.9942,309494.0
2015-07-06 13:20:00,39.99,40.01,39.96,39.97,94589.0,29.9867,30.0017,29.9642,29.9717,94589.0
2015-07-06 13:30:00,39.97,39.98,39.95,39.97,190528.0,29.9717,29.9792,29.9567,29.9717,190528.0
2015-07-06 13:40:00,39.96,39.97,39.92,39.93,192223.0,29.9642,29.9717,29.9342,29.9417,192223.0
2015-07-06 13:50:00,39.93,39.93,39.86,39.86,2169878.0,29.9417,29.9417,29.8892,29.8892,2169878.0
2015-07-06 14:00:00,39.87,39.87,39.82,39.84,268087.0,29.8967,29.8967,29.8592,29.8742,268087.0
2015-07-06 14:10:00,39.84,39.87,39.82,39.84,332274.0,29.8742,29.8967,29.8592,29.8742,332274.0
2015-07-06 14:20:00,39.84,39.84,39.79,39.79,209300.0,29.8742,29.8742,29.8367,29.8367,209300.0
2015-07-06 14:30:00,39.79,39.83,39.79,39.8,195283.0,29.8367,29.8667,29.8367,29.8442,195283.0
2015-07-06 14:40:00,39.79,39.82,39.75,39.81,219842.0,29.8367,29.8592,29.8067,29.8517,219842.0
2015-07-06 14:50:00,39.81,39.81,39.78,39.79,234040.0,29.8517,29.8517,29.8292,29.8367,234040.0
2015-07-06 15:00:00,39.79,39.81,39.77,39.79,201726.0,29.8367,29.8517,29.8217,29.8367,201726.0
2015-07-06 15:10:00,39.79,39.83,39.79,39.81,396887.0,29.8367,29.8667,29.8367,29.8517,396887.0
2015-07-06 15:20:00,39.81,39.85,39.81,39.82,470348.0,29.8517,29.8817,29.8517,29.8592,470348.0
2015-07-06 15:30:00,39.82,39.88,39.82,39.86,692184.0,29.8592,29.9042,29.8592,29.8892,692184.0
2015-07-06 15:40:00,39.86,39.86,39.82,39.84,595898.0,29.8892,29.8892,29.8592,29.8742,595898.0
2015-07-06 15:50:00,39.85,39.91,39.84,39.91,1712790.0,29.8817,29.9267,29.8742,29.9267,1712790.0
2015-07-07 09:30:00,39.13,39.15,38.97,38.99,1486090.0,29.3418,29.3568,29.2219,29.2369,1486090.0
2015-07-07 09:40:00,38.99,39.05,38.97,39.04,605256.0,29.2369,29.2818,29.2219,29.2743,605256.0
2015-07-07 09:50:00,39.05,39.07,38.96,38.97,477481.0,29.2818,29.2968,29.2144,29.2219,477481.0
2015-07-07 10:00:00,38.97,38.97,38.85,38.87,307818.0,29.2219,29.2219,29.1319,29.1469,307818.0
2015-07-07 10:10:00,38.86,38.9,38.81,38.84,499181.0,29.1394,29.1694,29.1019,29.1244,499181.0
2015-07-07 10:20:00,38.83,38.84,38.69,38.69,1498300.0,29.1169,29.1244,29.0119,29.0119,1498300.0
2015-07-07 10:30:00,38.69,38.69,38.62,38.62,512147.0,29.0119,29.0119,28.9594,28.9594,512147.0
2015-07-07 10:40:00,38.62,38.63,38.54,38.6,907476.0,28.9594,28.9669,28.8994,28.9444,907476.0
2015-07-07 10:50:00,38.6,38.67,38.6,38.63,504508.0,28.9444,28.9969,28.9444,28.9669,504508.0
2015-07-07 11:00:00,38.63,38.66,38.55,38.56,670006.0,28.9669,28.9894,28.9069,28.9144,670006.0
2015-07-07 11:10:00,38.56,38.67,38.56,38.66,287557.0,28.9144,28.9969,28.9144,28.9894,287557.0
2015-07-07 11:20:00,38.65,38.68,38.61,38.63,475331.0,28.9819,29.0044,28.9519,28.9669,475331.0
2015-07-07 11:30:00,38.63,38.67,38.6,38.67,309027.0,28.9669,28.9969,28.9444,28.9969,309027.0
2015-07-07 11:40:00,38.67,38.74,38.66,38.71,350926.0,28.9969,29.0494,28.9894,29.0269,350926.0
2015-07-07 11:50:00,38.71,38.85,38.69,38.82,324809.0,29.0269,29.1319,29.0119,29.1094,324809.0
2015-07-07 12:00:00,38.82,38.83,38.8,38.83,167554.0,29.1094,29.1169,29.0944,29.1169,167554.0
2015-07-07 12:10:00,38.83,38.83,38.78,38.8,273420.0,29.1169,29.1169,29.0794,29.0944,273420.0
2015-07-07 12:20:00,38.8,38.84,38.8,38.84,269674.0,29.0944,29.1244,29.0944,29.1244,269674.0
2015-07-07 12:30:00,38.83,38.94,38.83,38.94,196476.0,29.1169,29.1994,29.1169,29.1994,196476.0
2015-07-07 12:40:00,38.94,38.96,38.87,38.91,230575.0,29.1994,29.2144,29.1469,29.1769,230575.0
2015-07-07 12:50:00,38.92,39.01,38.9,38.97,287687.0,29.1844,29.2519,29.1694,29.2219,287687.0
2015-07-07 13:00:00,38.97,38.99,38.86,38.9,384506.0,29.2219,29.2369,29.1394,29.1694,384506.0
2015-07-07 13:10:00,38.9,39.02,38.88,38.97,391595.0,29.1694,29.2594,29.1544,29.2219,391595.0
2015-07-07 13:20:00,38.98,39.03,38.94,39.02,265419.0,29.2294,29.2669,29.1994,29.2594,265419.0
2015-07-07 13:30:00,39.03,39.05,38.96,39.04,440332.0,29.2669,29.2818,29.2144,29.2743,440332.0
2015-07-07 13:40:00,39.03,39.12,39.03,39.08,372796.0,29.2669,29.3343,29.2669,29.3043,372796.0
2015-07-07 13:50:00,39.09,39.09,39.01,39.06,276194.0,29.3118,29.3118,29.2519,29.2893,276194.0
2015-07-07 14:00:00,39.06,39.09,39.03,39.04,319537.0,29.2893,29.3118,29.2669,29.2743,319537.0
2015-07-07 14:10:00,39.05,39.07,38.93,38.94,320903.0,29.2818,29.2968,29.1919,29.1994,320903.0
2015-07-07 14:20:00,38.94,38.95,38.87,38.94,444037.0,29.1994,29.2069,29.1469,29.1994,444037.0
2015-07-07 14:30:00,38.94,39.03,38.93,39.0,274444.0,29.1994,29.2669,29.1919,29.2444,274444.0
2015-07-07 14:40:00,39.0,39.13,39.0,39.11,415857.0,29.2444,29.3418,29.2444,29.3268,415857.0
2015-07-07 14:50:00,39.11,39.21,39.08,39.2,323922.0,29.3268,29.4018,29.3043,29.3943,323922.0
2015-07-07 15:00:00,39.2,39.21,39.11,39.14,280253.0,29.3943,29.4018,29.3268,29.3493,280253.0
2015-07-07 15:10:00,39.15,39.22,39.13,39.22,201144.0,29.3568,29.4093,29.3418,29.4093,201144.0
2015-07-07 15:20:00,39.21,39.29,39.19,39.26,669493.0,29.4018,29.4618,29.3868,29.4393,669493.0
2015-07-07 15:30:00,39.27,39.36,39.25,39.32,775366.0,29.4468,29.5143,29.4318,29.4843,775366.0
2015-07-07 15:40:00,39.31,39.32,39.22,39.26,568310.0,29.4768,29.4843,29.4093,29.4393,568310.0
2015-07-07 15:50:00,39.27,39.34,39.26,39.3,1024462.0,29.4468,29.4993,29.4393,29.4693,1024462.0
2015-07-08 09:30:00,38.18,38.35,38.15,38.31,1211372.0,28.6295,28.7569,28.607,28.727,1211372.0
2015-07-08 09:40:00,38.32,38.36,38.27,38.3,541599.0,28.7345,28.7644,28.697,28.7195,541599.0
2015-07-08 09:50:00,38.3,38.32,38.26,38.26,221005.0,28.7195,28.7345,28.6895,28.6895,221005.0
2015-07-08 10:00:00,38.25,38.28,38.18,38.26,425382.0,28.682,28.7045,28.6295,28.6895,425382.0
2015-07-08 10:10:00,38.25,38.29,38.21,38.26,176141.0,28.682,28.712,28.652,28.6895,176141.0
2015-07-08 10:20:00,38.26,38.27,38.2,38.25,210876.0,28.6895,28.697,28.6445,28.682,210876.0
2015-07-08 10:30:00,38.25,38.25,38.15,38.2,398287.0,28.682,28.682,28.607,28.6445,398287.0
2015-07-08 10:40:00,38.19,38.25,38.17,38.24,249865.0,28.637,28.682,28.622,28.6745,249865.0
2015-07-08 10:50:00,38.25,38.35,38.25,38.31,306040.0,28.682,28.7569,28.682,28.727,306040.0
2015-07-08 11:00:00,38.32,38.32,38.25,38.3,810341.0,28.7345,28.7345,28.682,28.7195,810341.0
2015-07-08 11:10:00,38.29,38.34,38.26,38.31,719341.0,28.712,28.7495,28.6895,28.727,719341.0
2015-07-08 11:20:00,38.3,38.33,38.27,38.27,597286.0,28.7195,28.742,28.697,28.697,597286.0
2015-07-08 11:30:00,38.27,38.31,38.27,38.28,897856.0,28.697,28.727,28.697,28.7045,897856.0
2015-07-08 11:40:00,38.28,38.28,38.23,38.24,1120960.0,28.7045,28.7045,28.667,28.6745,1120960.0
2015-07-08 11:50:00,38.23,38.24,38.17,38.21,279286.0,28.667,28.6745,28.622,28.652,279286.0
2015-07-08 12:00:00,38.2,38.21,38.16,38.18,214781.0,28.6445,28.652,28.6145,28.6295,214781.0
2015-07-08 12:10:00,38.19,38.19,38.12,38.14,433630.0,28.637,28.637,28.5845,28.5995,433630.0
2015-07-08 12:20:00,38.15,38.24,38.14,38.18,475681.0,28.607,28.6745,28.5995,28.6295,475681.0
2015-07-08 12:30:00,38.18,38.19,38.12,38.12,263326.0,28.6295,28.637,28.5845,28.5845,263326.0
2015-07-08 12:40:00,38.13,38.15,38.1,38.14,245454.0,28.592,28.607,28.5695,28.5995,245454.0
2015-07-08 12:50:00,38.14,38.23,38.12,38.2,395080.0,28.5995,28.667,28.5845,28.6445,395080.0
2015-07-08 13:00:00,38.21,38.21,38.12,38.13,565987.0,28.652,28.652,28.5845,28.592,565987.0
2015-07-08 13:10:00,38.13,38.19,38.13,38.15,333776.0,28.592,28.637,28.592,28.607,333776.0
2015-07-08 13:20:00,38.16,38.19,38.13,38.18,189409.0,28.6145,28.637,28.592,28.6295,189409.0
2015-07-08 13:30:00,38.18,38.18,38.1,38.1,349129.0,28.6295,28.6295,28.5695,28.5695,349129.0
2015-07-08 13:40:00,38.11,38.15,38.1,38.13,141495.0,28.577,28.607,28.5695,28.592,141495.0
2015-07-08 13:50:00,38.13,38.14,38.1,38.1,156856.0,28.592,28.5995,28.5695,28.5695,156856.0
2015-07-08 14:00:00,38.1,38.15,38.05,38.07,405684.0,28.5695,28.607,28.532,28.547,405684.0
2015-07-08 14:10:00,38.08,38.11,38.01,38.02,667598.0,28.5545,28.577,28.502,28.5095,667598.0
2015-07-08 14:20:00,38.02,38.08,38.01,38.02,453640.0,28.5095,28.5545,28.502,28.5095,453640.0
2015-07-08 14:30:00,38.02,38.03,37.94,37.95,586751.0,28.5095,28.517,28.4495,28.457,586751.0
2015-07-08 14:40:00,37.95,37.97,37.86,37.87,628027.0,28.457,28.472,28.3895,28.397,628027.0
2015-07-08 14:50:00,37.87,37.94,37.83,37.88,743122.0,28.397,28.4495,28.367,28.4045,743122.0
2015-07-08 15:00:00,37.89,37.98,37.89,37.97,709029.0,28.412,28.4795,28.412,28.472,709029.0
2015-07-08 15:10:00,37.97,38.04,37.93,37.94,1300331.0,28.472,28.5245,28.442,28.4495,1300331.0
2015-07-08 15:20:00,37.94,37.97,37.87,37.88,460798.0,28.4495,28.472,28.397,28.4045,460798.0
2015-07-08 15:30:00,37.89,37.95,37.88,37.91,1346739.0,28.412,28.457,28.4045,28.427,1346739.0
2015-07-08 15:40:00,37.91,37.99,37.9,37.92,530801.0,28.427,28.487,28.4195,28.4345,530801.0
2015-07-08 15:50:00,37.92,37.94,37.87,37.88,1037079.0,28.4345,28.4495,28.397,28.4045,1037079.0
2015-07-09 09:30:00,38.99,39.19,38.99,39.11,903766.0,29.2369,29.3868,29.2369,29.3268,903766.0
2015-07-09 09:40:00,39.11,39.11,39.01,39.02,785981.0,29.3268,29.3268,29.2519,29.2594,785981.0
2015-07-09 09:50:00,39.02,39.06,38.98,39.01,1019390.0,29.2594,29.2893,29.2294,29.2519,1019390.0
2015-07-09 10:00:00,39.01,39.06,39.0,39.0,721130.0,29.2519,29.2893,29.2444,29.2444,721130.0
2015-07-09 10:10:00,39.0,39.02,38.95,38.97,635892.0,29.2444,29.2594,29.2069,29.2219,635892.0
2015-07-09 10:20:00,38.97,38.97,38.9,38.9,610553.0,29.2219,29.2219,29.1694,29.1694,610553.0
2015-07-09 10:30:00,38.9,38.97,38.89,38.94,471992.0,29.1694,29.2219,29.1619,29.1994,471992.0
2015-07-09 10:40:00,38.93,38.98,38.91,38.97,363842.0,29.1919,29.2294,29.1769,29.2219,363842.0
2015-07-09 10:50:00,38.97,39.03,38.95,39.01,371207.0,29.2219,29.2669,29.2069,29.2519,371207.0
2015-07-09 11:00:00,39.01,39.03,38.97,39.02,256909.0,29.2519,29.2669,29.2219,29.2594,256909.0
2015-07-09 11:10:00,39.02,39.03,38.97,38.99,250858.0,29.2594,29.2669,29.2219,29.2369,250858.0
2015-07-09 11:20:00,38.98,38.99,38.92,38.93,239239.0,29.2294,29.2369,29.1844,29.1919,239239.0
2015-07-09 11:30:00,38.93,38.95,38.9,38.92,199062.0,29.1919,29.2069,29.1694,29.1844,199062.0
2015-07-09 11:40:00,38.92,38.95,38.9,38.92,243366.0,29.1844,29.2069,29.1694,29.1844,243366.0
2015-07-09 11:50:00,38.92,38.93,38.84,38.84,205140.0,29.1844,29.1919,29.1244,29.1244,205140.0
2015-07-09 12:00:00,38.84,38.87,38.79,38.82,169714.0,29.1244,29.1469,29.0869,29.1094,169714.0
2015-07-09 12:10:00,38.8,38.89,38.79,38.88,131726.0,29.0944,29.1619,29.0869,29.1544,131726.0
2015-07-09 12:20:00,38.89,38.89,38.83,38.86,162007.0,29.1619,29.1619,29.1169,29.1394,162007.0
2015-07-09 12:30:00,38.86,38.87,38.82,38.83,136788.0,29.1394,29.1469,29.1094,29.1169,136788.0
2015-07-09 12:40:00,38.82,38.86,38.81,38.83,150742.0,29.1094,29.1394,29.1019,29.1169,150742.0
2015-07-09 12:50:00,38.83,38.9,38.83,38.89,138063.0,29.1169,29.1694,29.1169,29.1619,138063.0
2015-07-09 13:00:00,38.88,38.89,38.81,38.82,165948.0,29.1544,29.1619,29.1019,29.1094,165948.0
2015-07-09 13:10:00,38.82,38.84,38.8,38.81,172786.0,29.1094,29.1244,29.0944,29.1019,172786.0
2015-07-09 13:20:00,38.81,38.82,38.76,38.79,191584.0,29.1019,29.1094,29.0644,29.0869,191584.0
2015-07-09 13:30:00,38.8,38.82,38.79,38.81,217282.0,29.0944,29.1094,29.0869,29.1019,217282.0
2015-07-09 13:40:00,38.81,38.81,38.78,38.8,143121.0,29.1019,29.1019,29.0794,29.0944,143121.0
2015-07-09 13:50:00,38.8,38.84,38.78,38.83,197877.0,29.0944,29.1244,29.0794,29.1169,197877.0
2015-07-09 14:00:00,38.82,38.84,38.81,38.82,346128.0,29.1094,29.1244,29.1019,29.1094,346128.0
2015-07-09 14:10:00,38.82,38.82,38.75,38.76,1221509.0,29.1094,29.1094,29.0569,29.0644,1221509.0
2015-07-09 14:20:00,38.76,38.77,38.74,38.77,430084.0,29.0644,29.0719,29.0494,29.0719,430084.0
2015-07-09 14:30:00,38.77,38.8,38.73,38.77,286961.0,29.0719,29.0944,29.0419,29.0719,286961.0
2015-07-09 14:40:00,38.76,38.77,38.73,38.74,329888.0,29.0644,29.0719,29.0419,29.0494,329888.0
2015-07-09 14:50:00,38.74,38.8,38.73,38.76,2508777.0,29.0494,29.0944,29.0419,29.0644,2508777.0
2015-07-09 15:00:00,38.76,38.8,38.75,38.79,377231.0,29.0644,29.0944,29.0569,29.0869,377231.0
2015-07-09 15:10:00,38.79,38.8,38.78,38.8,550374.0,29.0869,29.0944,29.0794,29.0944,550374.0
2015-07-09 15:20:00,38.8,38.8,38.74,38.75,424145.0,29.0944,29.0944,29.0494,29.0569,424145.0
2015-07-09 15:30:00,38.75,38.75,38.7,38.72,364860.0,29.0569,29.0569,29.0194,29.0344,364860.0
2015-07-09 15:40:00,38.71,38.78,38.69,38.73,483271.0,29.0269,29.0794,29.0119,29.0419,483271.0
2015-07-09 15:50:00,38.73,38.74,38.63,38.63,1535803.0,29.0419,29.0494,28.9669,28.9669,1535803.0
2015-07-10 09:30:00,39.63,39.63,39.52,39.53,1348980.0,29.7168,29.7168,29.6343,29.6418,1348980.0
2015-07-10 09:40:00,39.52,39.55,39.46,39.51,648354.0,29.6343,29.6568,29.5893,29.6268,648354.0
2015-07-10 09:50:00,39.51,39.52,39.44,39.49,562953.0,29.6268,29.6343,29.5743,29.6118,562953.0
2015-07-10 10:00:00,39.49,39.53,39.47,39.48,1541387.0,29.6118,29.6418,29.5968,29.6043,1541387.0
2015-07-10 10:10:00,39.47,39.51,39.45,39.46,661192.0,29.5968,29.6268,29.5818,29.5893,661192.0
2015-07-10 10:20:00,39.47,39.48,39.41,39.44,440497.0,29.5968,29.6043,29.5518,29.5743,440497.0
2015-07-10 10:30:00,39.44,39.5,39.43,39.45,335094.0,29.5743,29.6193,29.5668,29.5818,335094.0
2015-07-10 10:40:00,39.45,39.45,39.4,39.45,329331.0,29.5818,29.5818,29.5443,29.5818,329331.0
2015-07-10 10:50:00,39.46,39.53,39.45,39.51,354621.0,29.5893,29.6418,29.5818,29.6268,354621.0
2015-07-10 11:00:00,39.51,39.57,39.5,39.52,410901.0,29.6268,29.6718,29.6193,29.6343,410901.0
2015-07-10 11:10:00,39.52,39.55,39.51,39.52,395324.0,29.6343,29.6568,29.6268,29.6343,395324.0
2015-07-10 11:20:00,39.53,39.55,39.5,39.51,436998.0,29.6418,29.6568,29.6193,29.6268,436998.0
2015-07-10 11:30:00,39.51,39.53,39.48,39.53,387537.0,29.6268,29.6418,29.6043,29.6418,387537.0
2015-07-10 11:40:00,39.52,39.63,39.52,39.63,417489.0,29.6343,29.7168,29.6343,29.7168,417489.0
2015-07-10 11:50:00,39.62,39.64,39.57,39.57,195711.0,29.7093,29.7243,29.6718,29.6718,195711.0
2015-07-10 12:00:00,39.58,39.62,39.56,39.61,146422.0,29.6793,29.7093,29.6643,29.7018,146422.0
2015-07-10 12:10:00,39.61,39.66,39.61,39.65,161649.0,29.7018,29.7393,29.7018,29.7318,161649.0
2015-07-10 12:20:00,39.65,39.67,39.61,39.63,359207.0,29.7318,29.7468,29.7018,29.7168,359207.0
2015-07-10 12:30:00,39.64,39.64,39.56,39.56,708822.0,29.7243,29.7243,29.6643,29.6643,708822.0
2015-07-10 12:40:00,39.57,39.58,39.52,39.56,234013.0,29.6718,29.6793,29.6343,29.6643,234013.0
2015-07-10 12:50:00,39.55,39.61,39.55,39.6,271001.0,29.6568,29.7018,29.6568,29.6943,271001.0
2015-07-10 13:00:00,39.61,39.62,39.57,39.58,184602.0,29.7018,29.7093,29.6718,29.6793,184602.0
2015-07-10 13:10:00,39.58,39.58,39.53,39.56,326421.0,29.6793,29.6793,29.6418,29.6643,326421.0
2015-07-10 13:20:00,39.56,39.61,39.55,39.59,161033.0,29.6643,29.7018,29.6568,29.6868,161033.0
2015-07-10 13:30:00,39.6,39.63,39.59,39.63,108706.0,29.6943,29.7168,29.6868,29.7168,108706.0
2015-07-10 13:40:00,39.62,39.63,39.56,39.58,160503.0,29.7093,29.7168,29.6643,29.6793,160503.0
2015-07-10 13:50:00,39.58,39.62,39.57,39.62,182936.0,29.6793,29.7093,29.6718,29.7093,182936.0
2015-07-10 14:00:00,39.62,39.67,39.61,39.66,392112.0,29.7093,29.7468,29.7018,29.7393,392112.0
2015-07-10 14:10:00,39.67,39.7,39.66,39.69,194427.0,29.7468,29.7693,29.7393,29.7618,194427.0
2015-07-10 14:20:00,39.69,39.71,39.65,39.66,251914.0,29.7618,29.7768,29.7318,29.7393,251914.0
2015-07-10 14:30:00,39.66,39.71,39.65,39.7,167263.0,29.7393,29.7768,29.7318,29.7693,167263.0
2015-07-10 14:40:00,39.7,39.73,39.7,39.73,169991.0,29.7693,29.7918,29.7693,29.7918,169991.0
2015-07-10 14:50:00,39.73,39.75,39.71,39.75,400850.0,29.7918,29.8067,29.7768,29.8067,400850.0
2015-07-10 15:00:00,39.75,39.77,39.74,39.76,214666.0,29.8067,29.8217,29.7992,29.8142,214666.0
2015-07-10 15:10:00,39.75,39.82,39.75,39.8,303580.0,29.8067,29.8592,29.8067,29.8442,303580.0
2015-07-10 15:20:00,39.81,39.83,39.78,39.79,439565.0,29.8517,29.8667,29.8292,29.8367,439565.0
2015-07-10 15:30:00,39.78,39.78,39.72,39.77,418568.0,29.8292,29.8292,29.7843,29.8217,418568.0
2015-07-10 15:40:00,39.77,39.79,39.76,39.78,547638.0,29.8217,29.8367,29.8142,29.8292,547638.0
2015-07-10 15:50:00,39.77,39.78,39.71,39.72,1291068.0,29.8217,29.8292,29.7768,29.7843,1291068.0
2015-07-13 09:30:00,39.96,39.98,39.88,39.98,976088.0,29.9642,29.9792,29.9042,29.9792,976088.0
2015-07-13 09:40:00,39.98,40.04,39.97,40.04,892374.0,29.9792,30.0242,29.9717,30.0242,892374.0
2015-07-13 09:50:00,40.04,40.05,40.02,40.05,1050902.0,30.0242,30.0317,30.0092,30.0317,1050902.0
2015-07-13 10:00:00,40.05,40.07,40.01,40.02,574502.0,30.0317,30.0467,30.0017,30.0092,574502.0
2015-07-13 10:10:00,40.02,40.07,40.0,40.06,362390.0,30.0092,30.0467,29.9942,30.0392,362390.0
2015-07-13 10:20:00,40.06,40.07,39.98,40.0,176868.0,30.0392,30.0467,29.9792,29.9942,176868.0
2015-07-13 10:30:00,40.0,40.06,39.96,39.98,404638.0,29.9942,30.0392,29.9642,29.9792,404638.0
2015-07-13 10:40:00,39.98,39.99,39.94,39.97,414660.0,29.9792,29.9867,29.9492,29.9717,414660.0
2015-07-13 10:50:00,39.97,40.0,39.96,39.98,145838.0,29.9717,29.9942,29.9642,29.9792,145838.0
2015-07-13 11:00:00,39.98,40.0,39.96,39.97,227179.0,29.9792,29.9942,29.9642,29.9717,227179.0
2015-07-13 11:10:00,39.97,39.99,39.94,39.99,516845.0,29.9717,29.9867,29.9492,29.9867,516845.0
2015-07-13 11:20:00,39.99,40.04,39.99,40.04,198158.0,29.9867,30.0242,29.9867,30.0242,198158.0
2015-07-13 11:30:00,40.04,40.06,40.0,40.01,2519428.0,30.0242,30.0392,29.9942,30.0017,2519428.0
2015-07-13 11:40:00,40.02,40.02,39.96,39.97,366291.0,30.0092,30.0092,29.9642,29.9717,366291.0
2015-07-13 11:50:00,39.98,40.01,39.97,40.0,580121.0,29.9792,30.0017,29.9717,29.9942,580121.0
2015-07-13 12:00:00,40.01,40.01,39.98,40.0,234079.0,30.0017,30.0017,29.9792,29.9942,234079.0
2015-07-13 12:10:00,40.01,40.02,39.97,39.98,188439.0,30.0017,30.0092,29.9717,29.9792,188439.0
2015-07-13 12:20:00,39.97,39.98,39.95,39.98,274952.0,29.9717,29.9792,29.9567,29.9792,274952.0
2015-07-13 12:30:00,39.97,40.01,39.97,39.98,196377.0,29.9717,30.0017,29.9717,29.9792,196377.0
2015-07-13 12:40:00,39.98,40.01,39.97,40.01,220324.0,29.9792,30.0017,29.9717,30.0017,220324.0
2015-07-13 12:50:00,40.01,40.02,39.97,39.98,226434.0,30.0017,30.0092,29.9717,29.9792,226434.0
2015-07-13 13:00:00,39.99,40.01,39.98,40.01,134899.0,29.9867,30.0017,29.9792,30.0017,134899.0
2015-07-13 13:10:00,40.0,40.01,39.98,39.98,107344.0,29.9942,30.0017,29.9792,29.9792,107344.0
2015-07-13 13:20:00,39.99,39.99,39.96,39.97,77854.0,29.9867,29.9867,29.9642,29.9717,77854.0
2015-07-13 13:30:00,39.97,39.99,39.96,39.98,171076.0,29.9717,29.9867,29.9642,29.9792,171076.0
2015-07-13 13:40:00,39.98,39.99,39.97,39.98,143192.0,29.9792,29.9867,29.9717,29.9792,143192.0
2015-07-13 13:50:00,39.98,39.98,39.94,39.96,144011.0,29.9792,29.9792,29.9492,29.9642,144011.0
2015-07-13 14:00:00,39.96,39.99,39.96,39.99,284721.0,29.9642,29.9867,29.9642,29.9867,284721.0
2015-07-13 14:10:00,39.98,40.0,39.98,40.0,178144.0,29.9792,29.9942,29.9792,29.9942,178144.0
2015-07-13 14:20:00,39.99,40.03,39.99,40.01,137933.0,29.9867,30.0167,29.9867,30.0017,137933.0
2015-07-13 14:30:00,40.01,40.03,39.96,39.98,861188.0,30.0017,30.0167,29.9642,29.9792,861188.0
2015-07-13 14:40:00,39.98,39.99,39.94,39.95,889997.0,29.9792,29.9867,29.9492,29.9567,889997.0
2015-07-13 14:50:00,39.95,39.99,39.94,39.97,568859.0,29.9567,29.9867,29.9492,29.9717,568859.0
2015-07-13 15:00:00,39.97,40.0,39.96,39.98,317221.0,29.9717,29.9942,29.9642,29.9792,317221.0
2015-07-13 15:10:00,39.98,39.98,39.94,39.96,534521.0,29.9792,29.9792,29.9492,29.9642,534521.0
2015-07-13 15:20:00,39.96,40.0,39.94,39.99,1096934.0,29.9642,29.9942,29.9492,29.9867,1096934.0
2015-07-13 15:30:00,39.99,40.01,39.96,40.0,966125.0,29.9867,30.0017,29.9642,29.9942,966125.0
2015-07-13 15:40:00,40.0,40.02,39.99,40.0,400466.0,29.9942,30.0092,29.9867,29.9942,400466.0
2015-07-13 15:50:00,40.0,40.01,39.97,39.98,857695.0,29.9942,30.0017,29.9717,29.9792,857695.0
2015-07-14 09:30:00,39.9,39.9,39.79,39.82,619165.0,29.9192,29.9192,29.8367,29.8592,619165.0
2015-07-14 09:40:00,39.82,39.92,39.8,39.91,620103.0,29.8592,29.9342,29.8442,29.9267,620103.0
2015-07-14 09:50:00,39.91,39.93,39.89,39.9,190079.0,29.9267,29.9417,29.9117,29.9192,190079.0
2015-07-14 10:00:00,39.9,39.94,39.89,39.89,216631.0,29.9192,29.9492,29.9117,29.9117,216631.0
2015-07-14 10:10:00,39.89,39.93,39.88,39.91,120045.0,29.9117,29.9417,29.9042,29.9267,120045.0
2015-07-14 10:20:00,39.91,39.95,39.91,39.94,97080.0,29.9267,29.9567,29.9267,29.9492,97080.0
2015-07-14 10:30:00,39.94,39.99,39.94,39.98,167314.0,29.9492,29.9867,29.9492,29.9792,167314.0
2015-07-14 10:40:00,39.98,39.98,39.93,39.95,236291.0,29.9792,29.9792,29.9417,29.9567,236291.0
2015-07-14 10:50:00,39.95,39.98,39.94,39.98,359839.0,29.9567,29.9792,29.9492,29.9792,359839.0
2015-07-14 11:00:00,39.97,40.02,39.97,40.02,108221.0,29.9717,30.0092,29.9717,30.0092,108221.0
2015-07-14 11:10:00,40.01,40.04,40.0,40.04,186878.0,30.0017,30.0242,29.9942,30.0242,186878.0
2015-07-14 11:20:00,40.04,40.06,40.03,40.05,116827.0,30.0242,30.0392,30.0167,30.0317,116827.0
2015-07-14 11:30:00,40.05,40.08,40.05,40.06,138704.0,30.0317,30.0542,30.0317,30.0392,138704.0
2015-07-14 11:40:00,40.06,40.07,40.05,40.05,76311.0,30.0392,30.0467,30.0317,30.0317,76311.0
2015-07-14 11:50:00,40.05,40.09,40.05,40.07,174514.0,30.0317,30.0617,30.0317,30.0467,174514.0
2015-07-14 12:00:00,40.08,40.1,40.06,40.07,180988.0,30.0542,30.0692,30.0392,30.0467,180988.0
2015-07-14 12:10:00,40.07,40.08,40.05,40.06,157078.0,30.0467,30.0542,30.0317,30.0392,157078.0
2015-07-14 12:20:00,40.06,40.08,40.04,40.07,183748.0,30.0392,30.0542,30.0242,30.0467,183748.0
2015-07-14 12:30:00,40.07,40.08,40.05,40.05,148797.0,30.0467,30.0542,30.0317,30.0317,148797.0
2015-07-14 12:40:00,40.06,40.06,40.01,40.02,180478.0,30.0392,30.0392,30.0017,30.0092,180478.0
2015-07-14 12:50:00,40.02,40.04,40.01,40.04,129542.0,30.0092,30.0242,30.0017,30.0242,129542.0
2015-07-14 13:00:00,40.04,40.06,40.03,40.05,283224.0,30.0242,30.0392,30.0167,30.0317,283224.0
2015-07-14 13:10:00,40.05,40.08,40.05,40.06,181607.0,30.0317,30.0542,30.0317,30.0392,181607.0
2015-07-14 13:20:00,40.06,40.09,40.05,40.08,578109.0,30.0392,30.0617,30.0317,30.0542,578109.0
2015-07-14 13:30:00,40.08,40.08,40.04,40.05,193953.0,30.0542,30.0542,30.0242,30.0317,193953.0
2015-07-14 13:40:00,40.05,40.05,40.02,40.03,268220.0,30.0317,30.0317,30.0092,30.0167,268220.0
2015-07-14 13:50:00,40.03,40.06,40.03,40.05,128157.0,30.0167,30.0392,30.0167,30.0317,128157.0
2015-07-14 14:00:00,40.05,40.06,40.03,40.06,173339.0,30.0317,30.0392,30.0167,30.0392,173339.0
2015-07-14 14:10:00,40.05,40.06,40.03,40.05,230532.0,30.0317,30.0392,30.0167,30.0317,230532.0
2015-07-14 14:20:00,40.05,40.06,40.03,40.05,157121.0,30.0317,30.0392,30.0167,30.0317,157121.0
2015-07-14 14:30:00,40.05,40.09,40.03,40.08,385861.0,30.0317,30.0617,30.0167,30.0542,385861.0
2015-07-14 14:40:00,40.08,40.08,40.07,40.08,190504.0,30.0542,30.0542,30.0467,30.0542,190504.0
2015-07-14 14:50:00,40.07,40.08,40.06,40.08,129229.0,30.0467,30.0542,30.0392,30.0542,129229.0
2015-07-14 15:00:00,40.08,40.12,40.07,40.09,198219.0,30.0542,30.0842,30.0467,30.0617,198219.0
2015-07-14 15:10:00,40.09,40.12,40.09,40.11,235313.0,30.0617,30.0842,30.0617,30.0767,235313.0
2015-07-14 15:20:00,40.11,40.12,40.1,40.1,208703.0,30.0767,30.0842,30.0692,30.0692,208703.0
2015-07-14 15:30:00,40.11,40.12,40.1,40.11,295408.0,30.0767,30.0842,30.0692,30.0767,295408.0
2015-07-14 15:40:00,40.1,40.12,40.1,40.12,272732.0,30.0692,30.0842,30.0692,30.0842,272732.0
2015-07-14 15:50:00,40.12,40.12,40.08,40.08,792246.0,30.0842,30.0842,30.0542,30.0542,792246.0
2015-07-15 09:30:00,39.85,39.89,39.76,39.76,816928.0,29.8817,29.9117,29.8142,29.8142,816928.0
2015-07-15 09:40:00,39.75,39.8,39.73,39.77,497499.0,29.8067,29.8442,29.7918,29.8217,497499.0
2015-07-15 09:50:00,39.77,39.82,39.75,39.78,275336.0,29.8217,29.8592,29.8067,29.8292,275336.0
2015-07-15 10:00:00,39.78,39.78,39.72,39.76,417294.0,29.8292,29.8292,29.7843,29.8142,417294.0
2015-07-15 10:10:00,39.76,39.82,39.75,39.77,407902.0,29.8142,29.8592,29.8067,29.8217,407902.0
2015-07-15 10:20:00,39.77,39.78,39.72,39.75,287236.0,29.8217,29.8292,29.7843,29.8067,287236.0
2015-07-15 10:30:00,39.75,39.83,39.73,39.83,178860.0,29.8067,29.8667,29.7918,29.8667,178860.0
2015-07-15 10:40:00,39.83,39.84,39.79,39.81,207386.0,29.8667,29.8742,29.8367,29.8517,207386.0
2015-07-15 10:50:00,39.81,39.81,39.78,39.78,136470.0,29.8517,29.8517,29.8292,29.8292,136470.0
2015-07-15 11:00:00,39.78,39.81,39.77,39.8,167039.0,29.8292,29.8517,29.8217,29.8442,167039.0
2015-07-15 11:10:00,39.8,39.81,39.75,39.76,131215.0,29.8442,29.8517,29.8067,29.8142,131215.0
2015-07-15 11:20:00,39.76,39.77,39.73,39.75,315807.0,29.8142,29.8217,29.7918,29.8067,315807.0
2015-07-15 11:30:00,39.75,39.78,39.73,39.74,259757.0,29.8067,29.8292,29.7918,29.7992,259757.0
2015-07-15 11:40:00,39.75,39.75,39.7,39.71,132146.0,29.8067,29.8067,29.7693,29.7768,132146.0
2015-07-15 11:50:00,39.71,39.71,39.66,39.67,190308.0,29.7768,29.7768,29.7393,29.7468,190308.0
2015-07-15 12:00:00,39.68,39.71,39.67,39.7,123392.0,29.7543,29.7768,29.7468,29.7693,123392.0
2015-07-15 12:10:00,39.7,39.71,39.68,39.69,199074.0,29.7693,29.7768,29.7543,29.7618,199074.0
2015-07-15 12:20:00,39.69,39.74,39.69,39.74,100151.0,29.7618,29.7992,29.7618,29.7992,100151.0
2015-07-15 12:30:00,39.74,39.75,39.71,39.74,135104.0,29.7992,29.8067,29.7768,29.7992,135104.0
2015-07-15 12:40:00,39.74,39.76,39.74,39.75,79082.0,29.7992,29.8142,29.7992,29.8067,79082.0
2015-07-15 12:50:00,39.76,39.76,39.73,39.73,117889.0,29.8142,29.8142,29.7918,29.7918,117889.0
2015-07-15 13:00:00,39.74,39.78,39.72,39.76,186981.0,29.7992,29.8292,29.7843,29.8142,186981.0
2015-07-15 13:10:00,39.76,39.8,39.75,39.78,162719.0,29.8142,29.8442,29.8067,29.8292,162719.0
2015-07-15 13:20:00,39.79,39.79,39.75,39.75,68562.0,29.8367,29.8367,29.8067,29.8067,68562.0
2015-07-15 13:30:00,39.75,39.77,39.71,39.72,270393.0,29.8067,29.8217,29.7768,29.7843,270393.0
2015-07-15 13:40:00,39.73,39.73,39.71,39.72,182407.0,29.7918,29.7918,29.7768,29.7843,182407.0
2015-07-15 13:50:00,39.72,39.74,39.71,39.72,127999.0,29.7843,29.7992,29.7768,29.7843,127999.0
2015-07-15 14:00:00,39.73,39.74,39.71,39.73,165281.0,29.7918,29.7992,29.7768,29.7918,165281.0
2015-07-15 14:10:00,39.72,39.74,39.71,39.73,160326.0,29.7843,29.7992,29.7768,29.7918,160326.0
2015-07-15 14:20:00,39.73,39.75,39.72,39.74,184543.0,29.7918,29.8067,29.7843,29.7992,184543.0
2015-07-15 14:30:00,39.74,39.75,39.67,39.69,223277.0,29.7992,29.8067,29.7468,29.7618,223277.0
2015-07-15 14:40:00,39.69,39.69,39.58,39.62,282699.0,29.7618,29.7618,29.6793,29.7093,282699.0
2015-07-15 14:50:00,39.62,39.63,39.57,39.62,267943.0,29.7093,29.7168,29.6718,29.7093,267943.0
2015-07-15 15:00:00,39.62,39.67,39.61,39.64,269782.0,29.7093,29.7468,29.7018,29.7243,269782.0
2015-07-15 15:10:00,39.63,39.67,39.62,39.62,199742.0,29.7168,29.7468,29.7093,29.7093,199742.0
2015-07-15 15:20:00,39.63,39.63,39.58,39.62,250581.0,29.7168,29.7168,29.6793,29.7093,250581.0
2015-07-15 15:30:00,39.63,39.67,39.62,39.65,348498.0,29.7168,29.7468,29.7093,29.7318,348498.0
2015-07-15 15:40:00,39.65,39.66,39.58,39.59,532212.0,29.7318,29.7393,29.6793,29.6868,532212.0
2015-07-15 15:50:00,39.59,39.62,39.58,39.59,1528632.0,29.6868,29.7093,29.6793,29.6868,1528632.0
2015-07-16 09:30:00,40.01,40.04,39.91,39.94,500138.0,30.0017,30.0242,29.9267,29.9492,500138.0
2015-07-16 09:40:00,39.94,40.0,39.93,39.99,536056.0,29.9492,29.9942,29.9417,29.9867,536056.0
2015-07-16 09:50:00,40.0,40.02,39.97,40.0,395105.0,29.9942,30.0092,29.9717,29.9942,395105.0
2015-07-16 10:00:00,39.99,40.04,39.98,40.03,144750.0,29.9867,30.0242,29.9792,30.0167,144750.0
2015-07-16 10:10:00,40.03,40.03,39.99,40.02,208256.0,30.0167,30.0167,29.9867,30.0092,208256.0
2015-07-16 10:20:00,40.02,40.04,40.02,40.04,72630.0,30.0092,30.0242,30.0092,30.0242,72630.0
2015-07-16 10:30:00,40.04,40.05,40.02,40.03,156793.0,30.0242,30.0317,30.0092,30.0167,156793.0
2015-07-16 10:40:00,40.03,40.04,40.0,40.01,88577.0,30.0167,30.0242,29.9942,30.0017,88577.0
2015-07-16 10:50:00,40.01,40.06,40.01,40.05,217943.0,30.0017,30.0392,30.0017,30.0317,217943.0
2015-07-16 11:00:00,40.05,40.07,40.05,40.06,94256.0,30.0317,30.0467,30.0317,30.0392,94256.0
2015-07-16 11:10:00,40.06,40.07,40.04,40.06,86893.0,30.0392,30.0467,30.0242,30.0392,86893.0
2015-07-16 11:20:00,40.05,40.09,40.05,40.07,128025.0,30.0317,30.0617,30.0317,30.0467,128025.0
2015-07-16 11:30:00,40.07,40.1,40.07,40.1,140936.0,30.0467,30.0692,30.0467,30.0692,140936.0
2015-07-16 11:40:00,40.09,40.12,40.09,40.1,152396.0,30.0617,30.0842,30.0617,30.0692,152396.0
2015-07-16 11:50:00,40.09,40.1,40.06,40.09,205987.0,30.0617,30.0692,30.0392,30.0617,205987.0
2015-07-16 12:00:00,40.09,40.11,40.07,40.08,210111.0,30.0617,30.0767,30.0467,30.0542,210111.0
2015-07-16 12:10:00,40.09,40.09,40.07,40.07,127002.0,30.0617,30.0617,30.0467,30.0467,127002.0
2015-07-16 12:20:00,40.08,40.09,40.06,40.06,152373.0,30.0542,30.0617,30.0392,30.0392,152373.0
2015-07-16 12:30:00,40.06,40.07,40.05,40.06,152108.0,30.0392,30.0467,30.0317,30.0392,152108.0
2015-07-16 12:40:00,40.05,40.07,40.05,40.05,215005.0,30.0317,30.0467,30.0317,30.0317,215005.0
2015-07-16 12:50:00,40.05,40.06,39.99,40.0,492273.0,30.0317,30.0392,29.9867,29.9942,492273.0
2015-07-16 13:00:00,39.99,40.01,39.99,39.99,92030.0,29.9867,30.0017,29.9867,29.9867,92030.0
2015-07-16 13:10:00,39.99,40.01,39.97,39.97,170069.0,29.9867,30.0017,29.9717,29.9717,170069.0
2015-07-16 13:20:00,39.97,40.01,39.97,40.0,109504.0,29.9717,30.0017,29.9717,29.9942,109504.0
2015-07-16 13:30:00,40.01,40.01,39.98,39.98,60854.0,30.0017,30.0017,29.9792,29.9792,60854.0
2015-07-16 13:40:00,39.98,39.99,39.96,39.97,113239.0,29.9792,29.9867,29.9642,29.9717,113239.0
2015-07-16 13:50:00,39.97,39.97,39.93,39.94,70083.0,29.9717,29.9717,29.9417,29.9492,70083.0
2015-07-16 14:00:00,39.94,39.97,39.94,39.96,108790.0,29.9492,29.9717,29.9492,29.9642,108790.0
2015-07-16 14:10:00,39.96,39.99,39.95,39.98,136810.0,29.9642,29.9867,29.9567,29.9792,136810.0
2015-07-16 14:20:00,39.98,40.01,39.98,40.0,90985.0,29.9792,30.0017,29.9792,29.9942,90985.0
2015-07-16 14:30:00,39.99,40.03,39.99,40.02,116180.0,29.9867,30.0167,29.9867,30.0092,116180.0
2015-07-16 14:40:00,40.02,40.04,40.01,40.03,68933.0,30.0092,30.0242,30.0017,30.0167,68933.0
2015-07-16 14:50:00,40.04,40.07,40.03,40.05,92041.0,30.0242,30.0467,30.0167,30.0317,92041.0
2015-07-16 15:00:00,40.05,40.09,40.04,40.07,167884.0,30.0317,30.0617,30.0242,30.0467,167884.0
2015-07-16 15:10:00,40.08,40.12,40.07,40.09,201815.0,30.0542,30.0842,30.0467,30.0617,201815.0
2015-07-16 15:20:00,40.09,40.1,40.07,40.09,126042.0,30.0617,30.0692,30.0467,30.0617,126042.0
2015-07-16 15:30:00,40.09,40.11,40.08,40.09,218900.0,30.0617,30.0767,30.0542,30.0617,218900.0
2015-07-16 15:40:00,40.09,40.1,40.07,40.07,163229.0,30.0617,30.0692,30.0467,30.0467,163229.0
2015-07-16 15:50:00,40.08,40.08,40.05,40.05,637023.0,30.0542,30.0542,30.0317,30.0317,637023.0
2015-07-17 09:30:00,40.16,40.21,40.12,40.13,642752.0,30.1142,30.1517,30.0842,30.0917,642752.0
2015-07-17 09:40:00,40.13,40.15,40.09,40.15,788490.0,30.0917,30.1067,30.0617,30.1067,788490.0
2015-07-17 09:50:00,40.15,40.16,40.12,40.13,324150.0,30.1067,30.1142,30.0842,30.0917,324150.0
2015-07-17 10:00:00,40.12,40.13,40.08,40.08,336311.0,30.0842,30.0917,30.0542,30.0542,336311.0
2015-07-17 10:10:00,40.08,40.1,40.03,40.04,542618.0,30.0542,30.0692,30.0167,30.0242,542618.0
2015-07-17 10:20:00,40.05,40.06,40.03,40.05,469216.0,30.0317,30.0392,30.0167,30.0317,469216.0
2015-07-17 10:30:00,40.05,40.06,40.01,40.04,197621.0,30.0317,30.0392,30.0017,30.0242,197621.0
2015-07-17 10:40:00,40.03,40.05,40.02,40.02,204498.0,30.0167,30.0317,30.0092,30.0092,204498.0
2015-07-17 10:50:00,40.02,40.05,40.0,40.04,210975.0,30.0092,30.0317,29.9942,30.0242,210975.0
2015-07-17 11:00:00,40.04,40.05,40.02,40.04,135471.0,30.0242,30.0317,30.0092,30.0242,135471.0
2015-07-17 11:10:00,40.04,40.05,40.01,40.02,114539.0,30.0242,30.0317,30.0017,30.0092,114539.0
2015-07-17 11:20:00,40.02,40.03,40.01,40.02,172145.0,30.0092,30.0167,30.0017,30.0092,172145.0
2015-07-17 11:30:00,40.02,40.05,40.02,40.05,165566.0,30.0092,30.0317,30.0092,30.0317,165566.0
2015-07-17 11:40:00,40.04,40.04,40.01,40.02,77859.0,30.0242,30.0242,30.0017,30.0092,77859.0
2015-07-17 11:50:00,40.02,40.04,40.0,40.02,90177.0,30.0092,30.0242,29.9942,30.0092,90177.0
2015-07-17 12:00:00,40.03,40.03,40.01,40.03,106937.0,30.0167,30.0167,30.0017,30.0167,106937.0
2015-07-17 12:10:00,40.04,40.06,40.03,40.05,71514.0,30.0242,30.0392,30.0167,30.0317,71514.0
2015-07-17 12:20:00,40.04,40.06,40.03,40.05,59989.0,30.0242,30.0392,30.0167,30.0317,59989.0
2015-07-17 12:30:00,40.06,40.07,40.03,40.04,93743.0,30.0392,30.0467,30.0167,30.0242,93743.0
2015-07-17 12:40:00,40.04,40.05,40.03,40.05,78945.0,30.0242,30.0317,30.0167,30.0317,78945.0
2015-07-17 12:50:00,40.04,40.06,40.03,40.05,93362.0,30.0242,30.0392,30.0167,30.0317,93362.0
2015-07-17 13:00:00,40.05,40.05,40.03,40.04,115611.0,30.0317,30.0317,30.0167,30.0242,115611.0
2015-07-17 13:10:00,40.04,40.05,40.03,40.05,135524.0,30.0242,30.0317,30.0167,30.0317,135524.0
2015-07-17 13:20:00,40.05,40.05,40.03,40.05,126250.0,30.0317,30.0317,30.0167,30.0317,126250.0
2015-07-17 13:30:00,40.05,40.05,40.03,40.04,113842.0,30.0317,30.0317,30.0167,30.0242,113842.0
2015-07-17 13:40:00,40.03,40.04,40.03,40.04,94016.0,30.0167,30.0242,30.0167,30.0242,94016.0
2015-07-17 13:50:00,40.04,40.04,40.02,40.02,144216.0,30.0242,30.0242,30.0092,30.0092,144216.0
2015-07-17 14:00:00,40.02,40.04,40.02,40.04,158830.0,30.0092,30.0242,30.0092,30.0242,158830.0
2015-07-17 14:10:00,40.04,40.05,40.03,40.05,169622.0,30.0242,30.0317,30.0167,30.0317,169622.0
2015-07-17 14:20:00,40.05,40.09,40.04,40.09,179899.0,30.0317,30.0617,30.0242,30.0617,179899.0
2015-07-17 14:30:00,40.09,40.1,40.08,40.08,125242.0,30.0617,30.0692,30.0542,30.0542,125242.0
2015-07-17 14:40:00,40.09,40.1,40.08,40.09,129975.0,30.0617,30.0692,30.0542,30.0617,129975.0
2015-07-17 14:50:00,40.1,40.1,40.08,40.09,94017.0,30.0692,30.0692,30.0542,30.0617,94017.0
2015-07-17 15:00:00,40.09,40.1,40.08,40.08,167069.0,30.0617,30.0692,30.0542,30.0542,167069.0
2015-07-17 15:10:00,40.08,40.08,40.06,40.07,111528.0,30.0542,30.0542,30.0392,30.0467,111528.0
2015-07-17 15:20:00,40.07,40.08,40.05,40.08,131424.0,30.0467,30.0542,30.0317,30.0542,131424.0
2015-07-17 15:30:00,40.08,40.08,40.06,40.07,246358.0,30.0542,30.0542,30.0392,30.0467,246358.0
2015-07-17 15:40:00,40.07,40.08,40.06,40.08,157661.0,30.0467,30.0542,30.0392,30.0542,157661.0
2015-07-17 15:50:00,40.07,40.09,40.02,40.05,749553.0,30.0467,30.0617,30.0092,30.0317,749553.0
2015-07-20 09:30:00,39.79,39.8,39.62,39.64,847659.0,29.8367,29.8442,29.7093,29.7243,847659.0
2015-07-20 09:40:00,39.64,39.64,39.55,39.57,1507297.0,29.7243,29.7243,29.6568,29.6718,1507297.0
2015-07-20 09:50:00,39.58,39.6,39.57,39.57,202611.0,29.6793,29.6943,29.6718,29.6718,202611.0
2015-07-20 10:00:00,39.57,39.58,39.54,39.57,246628.0,29.6718,29.6793,29.6493,29.6718,246628.0
2015-07-20 10:10:00,39.57,39.63,39.57,39.63,433892.0,29.6718,29.7168,29.6718,29.7168,433892.0
2015-07-20 10:20:00,39.63,39.69,39.62,39.67,347302.0,29.7168,29.7618,29.7093,29.7468,347302.0
2015-07-20 10:30:00,39.66,39.69,39.65,39.69,301288.0,29.7393,29.7618,29.7318,29.7618,301288.0
2015-07-20 10:40:00,39.69,39.72,39.68,39.72,172445.0,29.7618,29.7843,29.7543,29.7843,172445.0
2015-07-20 10:50:00,39.72,39.81,39.71,39.8,384098.0,29.7843,29.8517,29.7768,29.8442,384098.0
2015-07-20 11:00:00,39.8,39.85,39.8,39.84,233908.0,29.8442,29.8817,29.8442,29.8742,233908.0
2015-07-20 11:10:00,39.84,39.84,39.82,39.83,191383.0,29.8742,29.8742,29.8592,29.8667,191383.0
2015-07-20 11:20:00,39.83,39.84,39.82,39.82,174747.0,29.8667,29.8742,29.8592,29.8592,174747.0
2015-07-20 11:30:00,39.83,39.83,39.81,39.82,211876.0,29.8667,29.8667,29.8517,29.8592,211876.0
2015-07-20 11:40:00,39.82,39.84,39.81,39.84,159294.0,29.8592,29.8742,29.8517,29.8742,159294.0
2015-07-20 11:50:00,39.84,39.88,39.83,39.88,645610.0,29.8742,29.9042,29.8667,29.9042,645610.0
2015-07-20 12:00:00,39.87,39.89,39.86,39.87,182673.0,29.8967,29.9117,29.8892,29.8967,182673.0
2015-07-20 12:10:00,39.87,39.88,39.85,39.87,97285.0,29.8967,29.9042,29.8817,29.8967,97285.0
2015-07-20 12:20:00,39.88,39.88,39.82,39.83,399302.0,29.9042,29.9042,29.8592,29.8667,399302.0
2015-07-20 12:30:00,39.83,39.87,39.83,39.85,137930.0,29.8667,29.8967,29.8667,29.8817,137930.0
2015-07-20 12:40:00,39.86,39.88,39.85,39.87,94472.0,29.8892,29.9042,29.8817,29.8967,94472.0
2015-07-20 12:50:00,39.86,39.87,39.84,39.85,151678.0,29.8892,29.8967,29.8742,29.8817,151678.0
2015-07-20 13:00:00,39.85,39.86,39.84,39.85,72337.0,29.8817,29.8892,29.8742,29.8817,72337.0
2015-07-20 13:10:00,39.84,39.85,39.82,39.82,63279.0,29.8742,29.8817,29.8592,29.8592,63279.0
2015-07-20 13:20:00,39.83,39.84,39.82,39.84,84508.0,29.8667,29.8742,29.8592,29.8742,84508.0
2015-07-20 13:30:00,39.84,39.85,39.83,39.84,73486.0,29.8742,29.8817,29.8667,29.8742,73486.0
2015-07-20 13:40:00,39.84,39.85,39.81,39.82,145139.0,29.8742,29.8817,29.8517,29.8592,145139.0
2015-07-20 13:50:00,39.83,39.83,39.81,39.82,130067.0,29.8667,29.8667,29.8517,29.8592,130067.0
2015-07-20 14:00:00,39.82,39.84,39.81,39.84,144131.0,29.8592,29.8742,29.8517,29.8742,144131.0
2015-07-20 14:10:00,39.83,39.86,39.83,39.84,65851.0,29.8667,29.8892,29.8667,29.8742,65851.0
2015-07-20 14:20:00,39.85,39.89,39.84,39.88,116280.0,29.8817,29.9117,29.8742,29.9042,116280.0
2015-07-20 14:30:00,39.88,39.88,39.85,39.86,77030.0,29.9042,29.9042,29.8817,29.8892,77030.0
2015-07-20 14:40:00,39.86,39.87,39.85,39.85,65678.0,29.8892,29.8967,29.8817,29.8817,65678.0
2015-07-20 14:50:00,39.85,39.86,39.83,39.84,95891.0,29.8817,29.8892,29.8667,29.8742,95891.0
2015-07-20 15:00:00,39.84,39.84,39.81,39.84,109969.0,29.8742,29.8742,29.8517,29.8742,109969.0
2015-07-20 15:10:00,39.84,39.86,39.83,39.83,121713.0,29.8742,29.8892,29.8667,29.8667,121713.0
2015-07-20 15:20:00,39.83,39.84,39.81,39.83,136490.0,29.8667,29.8742,29.8517,29.8667,136490.0
2015-07-20 15:30:00,39.82,39.85,39.82,39.83,197619.0,29.8592,29.8817,29.8592,29.8667,197619.0
2015-07-20 15:40:00,39.83,39.84,39.79,39.81,204382.0,29.8667,29.8742,29.8367,29.8517,204382.0
2015-07-20 15:50:00,39.82,39.83,39.77,39.81,467203.0,29.8592,29.8667,29.8217,29.8517,467203.0
2015-07-21 09:30:00,39.9,39.96,39.89,39.94,450891.0,29.9192,29.9642,29.9117,29.9492,450891.0
2015-07-21 09:40:00,39.94,39.99,39.94,39.97,319371.0,29.9492,29.9867,29.9492,29.9717,319371.0
2015-07-21 09:50:00,39.97,39.99,39.95,39.98,296211.0,29.9717,29.9867,29.9567,29.9792,296211.0
2015-07-21 10:00:00,39.99,40.0,39.97,39.98,259427.0,29.9867,29.9942,29.9717,29.9792,259427.0
2015-07-21 10:10:00,39.98,40.01,39.96,40.01,646988.0,29.9792,30.0017,29.9642,30.0017,646988.0
2015-07-21 10:20:00,40.0,40.03,40.0,40.01,211109.0,29.9942,30.0167,29.9942,30.0017,211109.0
2015-07-21 10:30:00,40.0,40.01,39.95,39.97,300426.0,29.9942,30.0017,29.9567,29.9717,300426.0
2015-07-21 10:40:00,39.97,39.97,39.9,39.92,221447.0,29.9717,29.9717,29.9192,29.9342,221447.0
2015-07-21 10:50:00,39.92,39.94,39.89,39.92,198412.0,29.9342,29.9492,29.9117,29.9342,198412.0
2015-07-21 11:00:00,39.92,39.94,39.87,39.89,148394.0,29.9342,29.9492,29.8967,29.9117,148394.0
2015-07-21 11:10:00,39.89,39.92,39.88,39.88,212671.0,29.9117,29.9342,29.9042,29.9042,212671.0
2015-07-21 11:20:00,39.88,39.9,39.87,39.88,115637.0,29.9042,29.9192,29.8967,29.9042,115637.0
2015-07-21 11:30:00,39.88,39.9,39.87,39.89,152273.0,29.9042,29.9192,29.8967,29.9117,152273.0
2015-07-21 11:40:00,39.89,39.94,39.88,39.93,681862.0,29.9117,29.9492,29.9042,29.9417,681862.0
2015-07-21 11:50:00,39.92,39.94,39.9,39.93,130508.0,29.9342,29.9492,29.9192,29.9417,130508.0
2015-07-21 12:00:00,39.93,39.96,39.92,39.95,168311.0,29.9417,29.9642,29.9342,29.9567,168311.0
2015-07-21 12:10:00,39.96,39.96,39.92,39.93,187566.0,29.9642,29.9642,29.9342,29.9417,187566.0
2015-07-21 12:20:00,39.92,39.93,39.91,39.92,86851.0,29.9342,29.9417,29.9267,29.9342,86851.0
2015-07-21 12:30:00,39.93,39.94,39.91,39.91,73576.0,29.9417,29.9492,29.9267,29.9267,73576.0
2015-07-21 12:40:00,39.92,39.93,39.89,39.9,79808.0,29.9342,29.9417,29.9117,29.9192,79808.0
2015-07-21 12:50:00,39.9,39.91,39.88,39.9,94690.0,29.9192,29.9267,29.9042,29.9192,94690.0
2015-07-21 13:00:00,39.9,39.91,39.86,39.89,237847.0,29.9192,29.9267,29.8892,29.9117,237847.0
2015-07-21 13:10:00,39.89,39.89,39.88,39.89,91147.0,29.9117,29.9117,29.9042,29.9117,91147.0
2015-07-21 13:20:00,39.89,39.89,39.85,39.87,132961.0,29.9117,29.9117,29.8817,29.8967,132961.0
2015-07-21 13:30:00,39.87,39.88,39.84,39.84,278304.0,29.8967,29.9042,29.8742,29.8742,278304.0
2015-07-21 13:40:00,39.84,39.85,39.84,39.85,94487.0,29.8742,29.8817,29.8742,29.8817,94487.0
2015-07-21 13:50:00,39.84,39.85,39.84,39.84,110728.0,29.8742,29.8817,29.8742,29.8742,110728.0
2015-07-21 14:00:00,39.84,39.84,39.81,39.83,190487.0,29.8742,29.8742,29.8517,29.8667,190487.0
2015-07-21 14:10:00,39.82,39.84,39.79,39.83,195589.0,29.8592,29.8742,29.8367,29.8667,195589.0
2015-07-21 14:20:00,39.83,39.87,39.83,39.87,112524.0,29.8667,29.8967,29.8667,29.8967,112524.0
2015-07-21 14:30:00,39.86,39.87,39.84,39.85,147992.0,29.8892,29.8967,29.8742,29.8817,147992.0
2015-07-21 14:40:00,39.85,39.86,39.85,39.85,115380.0,29.8817,29.8892,29.8817,29.8817,115380.0
2015-07-21 14:50:00,39.85,39.85,39.82,39.84,146341.0,29.8817,29.8817,29.8592,29.8742,146341.0
2015-07-21 15:00:00,39.84,39.86,39.82,39.84,193667.0,29.8742,29.8892,29.8592,29.8742,193667.0
2015-07-21 15:10:00,39.84,39.84,39.81,39.83,138831.0,29.8742,29.8742,29.8517,29.8667,138831.0
2015-07-21 15:20:00,39.83,39.83,39.8,39.82,165583.0,29.8667,29.8667,29.8442,29.8592,165583.0
2015-07-21 15:30:00,39.83,39.87,39.82,39.85,241887.0,29.8667,29.8967,29.8592,29.8817,241887.0
2015-07-21 15:40:00,39.85,39.86,39.82,39.85,314051.0,29.8817,29.8892,29.8592,29.8817,314051.0
2015-07-21 15:50:00,39.85,39.86,39.81,39.82,592573.0,29.8817,29.8892,29.8517,29.8592,592573.0
2015-07-22 09:30:00,39.46,39.52,39.39,39.4,750460.0,29.5893,29.6343,29.5368,29.5443,750460.0
2015-07-22 09:40:00,39.4,39.43,39.39,39.41,417971.0,29.5443,29.5668,29.5368,29.5518,417971.0
2015-07-22 09:50:00,39.42,39.49,39.41,39.49,271118.0,29.5593,29.6118,29.5518,29.6118,271118.0
2015-07-22 10:00:00,39.48,39.48,39.43,39.43,250790.0,29.6043,29.6043,29.5668,29.5668,250790.0
2015-07-22 10:10:00,39.44,39.47,39.43,39.44,214208.0,29.5743,29.5968,29.5668,29.5743,214208.0
2015-07-22 10:20:00,39.44,39.48,39.42,39.43,230357.0,29.5743,29.6043,29.5593,29.5668,230357.0
2015-07-22 10:30:00,39.43,39.44,39.37,39.37,346785.0,29.5668,29.5743,29.5218,29.5218,346785.0
2015-07-22 10:40:00,39.37,39.38,39.35,39.37,225697.0,29.5218,29.5293,29.5068,29.5218,225697.0
2015-07-22 10:50:00,39.37,39.43,39.35,39.43,236026.0,29.5218,29.5668,29.5068,29.5668,236026.0
2015-07-22 11:00:00,39.43,39.44,39.37,39.38,358933.0,29.5668,29.5743,29.5218,29.5293,358933.0
2015-07-22 11:10:00,39.38,39.39,39.36,39.37,167194.0,29.5293,29.5368,29.5143,29.5218,167194.0
2015-07-22 11:20:00,39.37,39.37,39.33,39.35,206767.0,29.5218,29.5218,29.4918,29.5068,206767.0
2015-07-22 11:30:00,39.36,39.38,39.35,39.36,86950.0,29.5143,29.5293,29.5068,29.5143,86950.0
2015-07-22 11:40:00,39.35,39.36,39.34,39.34,86570.0,29.5068,29.5143,29.4993,29.4993,86570.0
2015-07-22 11:50:00,39.34,39.35,39.31,39.35,117621.0,29.4993,29.5068,29.4768,29.5068,117621.0
2015-07-22 12:00:00,39.34,39.38,39.33,39.34,59118.0,29.4993,29.5293,29.4918,29.4993,59118.0
2015-07-22 12:10:00,39.33,39.35,39.3,39.32,113395.0,29.4918,29.5068,29.4693,29.4843,113395.0
2015-07-22 12:20:00,39.32,39.34,39.3,39.33,143607.0,29.4843,29.4993,29.4693,29.4918,143607.0
2015-07-22 12:30:00,39.32,39.35,39.31,39.32,144263.0,29.4843,29.5068,29.4768,29.4843,144263.0
2015-07-22 12:40:00,39.31,39.35,39.31,39.34,125954.0,29.4768,29.5068,29.4768,29.4993,125954.0
2015-07-22 12:50:00,39.35,39.35,39.31,39.33,412537.0,29.5068,29.5068,29.4768,29.4918,412537.0
2015-07-22 13:00:00,39.33,39.34,39.3,39.3,109114.0,29.4918,29.4993,29.4693,29.4693,109114.0
2015-07-22 13:10:00,39.3,39.33,39.3,39.32,139236.0,29.4693,29.4918,29.4693,29.4843,139236.0
2015-07-22 13:20:00,39.32,39.33,39.3,39.3,103984.0,29.4843,29.4918,29.4693,29.4693,103984.0
2015-07-22 13:30:00,39.3,39.31,39.29,39.29,270320.0,29.4693,29.4768,29.4618,29.4618,270320.0
2015-07-22 13:40:00,39.3,39.31,39.27,39.27,124532.0,29.4693,29.4768,29.4468,29.4468,124532.0
2015-07-22 13:50:00,39.28,39.29,39.25,39.28,217014.0,29.4543,29.4618,29.4318,29.4543,217014.0
2015-07-22 14:00:00,39.29,39.29,39.26,39.27,310996.0,29.4618,29.4618,29.4393,29.4468,310996.0
2015-07-22 14:10:00,39.27,39.31,39.26,39.3,200076.0,29.4468,29.4768,29.4393,29.4693,200076.0
2015-07-22 14:20:00,39.3,39.32,39.29,39.3,199425.0,29.4693,29.4843,29.4618,29.4693,199425.0
2015-07-22 14:30:00,39.3,39.32,39.29,39.31,135049.0,29.4693,29.4843,29.4618,29.4768,135049.0
2015-07-22 14:40:00,39.31,39.31,39.29,39.31,134487.0,29.4768,29.4768,29.4618,29.4768,134487.0
2015-07-22 14:50:00,39.31,39.31,39.29,39.31,135417.0,29.4768,29.4768,29.4618,29.4768,135417.0
2015-07-22 15:00:00,39.31,39.31,39.29,39.3,183709.0,29.4768,29.4768,29.4618,29.4693,183709.0
2015-07-22 15:10:00,39.3,39.3,39.24,39.24,291374.0,29.4693,29.4693,29.4243,29.4243,291374.0
2015-07-22 15:20:00,39.24,39.27,39.24,39.26,300053.0,29.4243,29.4468,29.4243,29.4393,300053.0
2015-07-22 15:30:00,39.26,39.27,39.23,39.24,410123.0,29.4393,29.4468,29.4168,29.4243,410123.0
2015-07-22 15:40:00,39.23,39.26,39.23,39.26,326380.0,29.4168,29.4393,29.4168,29.4393,326380.0
2015-07-22 15:50:00,39.26,39.29,39.24,39.29,542291.0,29.4393,29.4618,29.4243,29.4618,542291.0
2015-07-23 09:30:00,39.23,39.27,39.2,39.23,1134928.0,29.4168,29.4468,29.3943,29.4168,1134928.0
2015-07-23 09:40:00,39.22,39.23,39.19,39.23,412772.0,29.4093,29.4168,29.3868,29.4168,412772.0
2015-07-23 09:50:00,39.22,39.26,39.2,39.24,249165.0,29.4093,29.4393,29.3943,29.4243,249165.0
2015-07-23 10:00:00,39.23,39.26,39.21,39.26,355739.0,29.4168,29.4393,29.4018,29.4393,355739.0
2015-07-23 10:10:00,39.26,39.29,39.24,39.27,202065.0,29.4393,29.4618,29.4243,29.4468,202065.0
2015-07-23 10:20:00,39.28,39.28,39.25,39.27,59152.0,29.4543,29.4543,29.4318,29.4468,59152.0
2015-07-23 10:30:00,39.26,39.27,39.23,39.24,161873.0,29.4393,29.4468,29.4168,29.4243,161873.0
2015-07-23 10:40:00,39.24,39.26,39.22,39.22,352252.0,29.4243,29.4393,29.4093,29.4093,352252.0
2015-07-23 10:50:00,39.23,39.25,39.22,39.25,224089.0,29.4168,29.4318,29.4093,29.4318,224089.0
2015-07-23 11:00:00,39.25,39.25,39.22,39.22,591314.0,29.4318,29.4318,29.4093,29.4093,591314.0
2015-07-23 11:10:00,39.23,39.23,39.18,39.19,515920.0,29.4168,29.4168,29.3793,29.3868,515920.0
2015-07-23 11:20:00,39.2,39.22,39.18,39.18,260983.0,29.3943,29.4093,29.3793,29.3793,260983.0
2015-07-23 11:30:00,39.18,39.2,39.16,39.16,155547.0,29.3793,29.3943,29.3643,29.3643,155547.0
2015-07-23 11:40:00,39.16,39.17,39.14,39.16,69510.0,29.3643,29.3718,29.3493,29.3643,69510.0
2015-07-23 11:50:00,39.16,39.16,39.1,39.11,131531.0,29.3643,29.3643,29.3193,29.3268,131531.0
2015-07-23 12:00:00,39.11,39.12,39.06,39.08,119464.0,29.3268,29.3343,29.2893,29.3043,119464.0
2015-07-23 12:10:00,39.08,39.1,39.03,39.05,290023.0,29.3043,29.3193,29.2669,29.2818,290023.0
2015-07-23 12:20:00,39.05,39.06,39.03,39.05,287847.0,29.2818,29.2893,29.2669,29.2818,287847.0
2015-07-23 12:30:00,39.04,39.06,39.04,39.06,183926.0,29.2743,29.2893,29.2743,29.2893,183926.0
2015-07-23 12:40:00,39.06,39.08,39.03,39.04,138741.0,29.2893,29.3043,29.2669,29.2743,138741.0
2015-07-23 12:50:00,39.03,39.05,39.01,39.04,90515.0,29.2669,29.2818,29.2519,29.2743,90515.0
2015-07-23 13:00:00,39.05,39.07,39.03,39.07,101513.0,29.2818,29.2968,29.2669,29.2968,101513.0
2015-07-23 13:10:00,39.06,39.06,39.02,39.04,85924.0,29.2893,29.2893,29.2594,29.2743,85924.0
2015-07-23 13:20:00,39.03,39.04,39.0,39.02,228565.0,29.2669,29.2743,29.2444,29.2594,228565.0
2015-07-23 13:30:00,39.01,39.03,38.98,39.0,97162.0,29.2519,29.2669,29.2294,29.2444,97162.0
2015-07-23 13:40:00,39.0,39.08,38.99,39.07,123818.0,29.2444,29.3043,29.2369,29.2968,123818.0
2015-07-23 13:50:00,39.07,39.12,39.05,39.1,106957.0,29.2968,29.3343,29.2818,29.3193,106957.0
2015-07-23 14:00:00,39.1,39.1,39.06,39.07,92858.0,29.3193,29.3193,29.2893,29.2968,92858.0
2015-07-23 14:10:00,39.07,39.07,39.03,39.04,101469.0,29.2968,29.2968,29.2669,29.2743,101469.0
2015-07-23 14:20:00,39.04,39.05,39.02,39.03,76975.0,29.2743,29.2818,29.2594,29.2669,76975.0
2015-07-23 14:30:00,39.03,39.05,39.03,39.04,264848.0,29.2669,29.2818,29.2669,29.2743,264848.0
2015-07-23 14:40:00,39.04,39.05,39.02,39.02,149666.0,29.2743,29.2818,29.2594,29.2594,149666.0
2015-07-23 14:50:00,39.02,39.02,38.95,38.97,220828.0,29.2594,29.2594,29.2069,29.2219,220828.0
2015-07-23 15:00:00,38.98,38.98,38.95,38.97,95353.0,29.2294,29.2294,29.2069,29.2219,95353.0
2015-07-23 15:10:00,38.97,38.97,38.91,38.92,206560.0,29.2219,29.2219,29.1769,29.1844,206560.0
2015-07-23 15:20:00,38.93,38.94,38.91,38.93,109289.0,29.1919,29.1994,29.1769,29.1919,109289.0
2015-07-23 15:30:00,38.93,38.94,38.89,38.92,304786.0,29.1919,29.1994,29.1619,29.1844,304786.0
2015-07-23 15:40:00,38.93,38.95,38.92,38.94,337057.0,29.1919,29.2069,29.1844,29.1994,337057.0
2015-07-23 15:50:00,38.94,38.95,38.92,38.95,503846.0,29.1994,29.2069,29.1844,29.2069,503846.0
2015-07-24 09:30:00,38.67,38.67,38.57,38.58,642604.0,28.9969,28.9969,28.9219,28.9294,642604.0
2015-07-24 09:40:00,38.58,38.58,38.53,38.54,439516.0,28.9294,28.9294,28.8919,28.8994,439516.0
2015-07-24 09:50:00,38.55,38.57,38.54,38.55,175439.0,28.9069,28.9219,28.8994,28.9069,175439.0
2015-07-24 10:00:00,38.54,38.55,38.52,38.55,316070.0,28.8994,28.9069,28.8844,28.9069,316070.0
2015-07-24 10:10:00,38.54,38.55,38.48,38.48,944561.0,28.8994,28.9069,28.8544,28.8544,944561.0
2015-07-24 10:20:00,38.48,38.48,38.46,38.47,372217.0,28.8544,28.8544,28.8394,28.8469,372217.0
2015-07-24 10:30:00,38.47,38.52,38.45,38.52,259054.0,28.8469,28.8844,28.8319,28.8844,259054.0
2015-07-24 10:40:00,38.52,38.52,38.46,38.48,202330.0,28.8844,28.8844,28.8394,28.8544,202330.0
2015-07-24 10:50:00,38.48,38.49,38.43,38.44,96482.0,28.8544,28.8619,28.8169,28.8244,96482.0
2015-07-24 11:00:00,38.44,38.48,38.43,38.46,185444.0,28.8244,28.8544,28.8169,28.8394,185444.0
2015-07-24 11:10:00,38.45,38.51,38.45,38.51,217152.0,28.8319,28.8769,28.8319,28.8769,217152.0
2015-07-24 11:20:00,38.51,38.54,38.5,38.52,136080.0,28.8769,28.8994,28.8694,28.8844,136080.0
2015-07-24 11:30:00,38.52,38.54,38.5,38.51,142816.0,28.8844,28.8994,28.8694,28.8769,142816.0
2015-07-24 11:40:00,38.51,38.51,38.45,38.46,120004.0,28.8769,28.8769,28.8319,28.8394,120004.0
2015-07-24 11:50:00,38.46,38.46,38.41,38.45,108257.0,28.8394,28.8394,28.8019,28.8319,108257.0
2015-07-24 12:00:00,38.44,38.45,38.4,38.42,136740.0,28.8244,28.8319,28.7944,28.8094,136740.0
2015-07-24 12:10:00,38.42,38.42,38.37,38.39,109103.0,28.8094,28.8094,28.7719,28.7869,109103.0
2015-07-24 12:20:00,38.39,38.42,38.39,38.4,184606.0,28.7869,28.8094,28.7869,28.7944,184606.0
2015-07-24 12:30:00,38.39,38.41,38.35,38.35,169188.0,28.7869,28.8019,28.7569,28.7569,169188.0
2015-07-24 12:40:00,38.35,38.37,38.34,38.36,137408.0,28.7569,28.7719,28.7495,28.7644,137408.0
2015-07-24 12:50:00,38.36,38.36,38.31,38.31,256864.0,28.7644,28.7644,28.727,28.727,256864.0
2015-07-24 13:00:00,38.32,38.35,38.31,38.31,315038.0,28.7345,28.7569,28.727,28.727,315038.0
2015-07-24 13:10:00,38.32,38.33,38.29,38.31,269876.0,28.7345,28.742,28.712,28.727,269876.0
2015-07-24 13:20:00,38.31,38.33,38.29,38.3,263807.0,28.727,28.742,28.712,28.7195,263807.0
2015-07-24 13:30:00,38.3,38.32,38.28,38.28,161622.0,28.7195,28.7345,28.7045,28.7045,161622.0
2015-07-24 13:40:00,38.28,38.29,38.22,38.25,206628.0,28.7045,28.712,28.6595,28.682,206628.0
2015-07-24 13:50:00,38.25,38.31,38.25,38.31,189866.0,28.682,28.727,28.682,28.727,189866.0
2015-07-24 14:00:00,38.31,38.31,38.27,38.27,182687.0,28.727,28.727,28.697,28.697,182687.0
2015-07-24 14:10:00,38.27,38.29,38.22,38.25,199212.0,28.697,28.712,28.6595,28.682,199212.0
2015-07-24 14:20:00,38.25,38.26,38.23,38.26,176990.0,28.682,28.6895,28.667,28.6895,176990.0
2015-07-24 14:30:00,38.26,38.27,38.22,38.22,68268.0,28.6895,28.697,28.6595,28.6595,68268.0
2015-07-24 14:40:00,38.23,38.24,38.22,38.22,109846.0,28.667,28.6745,28.6595,28.6595,109846.0
2015-07-24 14:50:00,38.23,38.26,38.2,38.26,84310.0,28.667,28.6895,28.6445,28.6895,84310.0
2015-07-24 15:00:00,38.26,38.33,38.24,38.33,292645.0,28.6895,28.742,28.6745,28.742,292645.0
2015-07-24 15:10:00,38.33,38.34,38.31,38.33,207379.0,28.742,28.7495,28.727,28.742,207379.0
2015-07-24 15:20:00,38.33,38.34,38.28,38.29,222570.0,28.742,28.7495,28.7045,28.712,222570.0
2015-07-24 15:30:00,38.29,38.33,38.29,38.32,216283.0,28.712,28.742,28.712,28.7345,216283.0
2015-07-24 15:40:00,38.32,38.38,38.3,38.36,381558.0,28.7345,28.7794,28.7195,28.7644,381558.0
2015-07-24 15:50:00,38.36,38.42,38.35,38.39,686880.0,28.7644,28.8094,28.7569,28.7869,686880.0
2015-07-27 09:30:00,37.66,37.68,37.48,37.49,956217.0,28.2395,28.2545,28.1046,28.1121,956217.0
2015-07-27 09:40:00,37.5,37.59,37.48,37.59,618088.0,28.1196,28.1871,28.1046,28.1871,618088.0
2015-07-27 09:50:00,37.59,37.66,37.56,37.65,349380.0,28.1871,28.2395,28.1646,28.2321,349380.0
2015-07-27 10:00:00,37.65,37.67,37.54,37.56,1270521.0,28.2321,28.247,28.1496,28.1646,1270521.0
2015-07-27 10:10:00,37.56,37.65,37.56,37.65,1233936.0,28.1646,28.2321,28.1646,28.2321,1233936.0
2015-07-27 10:20:00,37.65,37.67,37.61,37.65,527780.0,28.2321,28.247,28.2021,28.2321,527780.0
2015-07-27 10:30:00,37.65,37.72,37.64,37.7,744207.0,28.2321,28.2845,28.2246,28.2695,744207.0
2015-07-27 10:40:00,37.7,37.72,37.64,37.66,579109.0,28.2695,28.2845,28.2246,28.2395,579109.0
2015-07-27 10:50:00,37.65,37.69,37.63,37.68,310027.0,28.2321,28.262,28.2171,28.2545,310027.0
2015-07-27 11:00:00,37.68,37.71,37.64,37.7,604942.0,28.2545,28.277,28.2246,28.2695,604942.0
2015-07-27 11:10:00,37.7,37.71,37.63,37.67,238498.0,28.2695,28.277,28.2171,28.247,238498.0
2015-07-27 11:20:00,37.67,37.72,37.65,37.69,157278.0,28.247,28.2845,28.2321,28.262,157278.0
2015-07-27 11:30:00,37.69,37.71,37.66,37.69,570074.0,28.262,28.277,28.2395,28.262,570074.0
2015-07-27 11:40:00,37.69,37.7,37.64,37.67,364811.0,28.262,28.2695,28.2246,28.247,364811.0
2015-07-27 11:50:00,37.67,37.71,37.65,37.69,160558.0,28.247,28.277,28.2321,28.262,160558.0
2015-07-27 12:00:00,37.69,37.7,37.63,37.63,245726.0,28.262,28.2695,28.2171,28.2171,245726.0
2015-07-27 12:10:00,37.63,37.66,37.61,37.63,236975.0,28.2171,28.2395,28.2021,28.2171,236975.0
2015-07-27 12:20:00,37.63,37.64,37.61,37.63,260838.0,28.2171,28.2246,28.2021,28.2171,260838.0
2015-07-27 12:30:00,37.63,37.63,37.56,37.59,349456.0,28.2171,28.2171,28.1646,28.1871,349456.0
2015-07-27 12:40:00,37.58,37.59,37.53,37.54,247646.0,28.1796,28.1871,28.1421,28.1496,247646.0
2015-07-27 12:50:00,37.54,37.54,37.48,37.51,232799.0,28.1496,28.1496,28.1046,28.1271,232799.0
2015-07-27 13:00:00,37.5,37.53,37.5,37.52,173425.0,28.1196,28.1421,28.1196,28.1346,173425.0
2015-07-27 13:10:00,37.52,37.54,37.48,37.48,264342.0,28.1346,28.1496,28.1046,28.1046,264342.0
2015-07-27 13:20:00,37.48,37.5,37.46,37.48,320725.0,28.1046,28.1196,28.0896,28.1046,320725.0
2015-07-27 13:30:00,37.48,37.48,37.44,37.46,459598.0,28.1046,28.1046,28.0746,28.0896,459598.0
2015-07-27 13:40:00,37.46,37.48,37.43,37.45,604903.0,28.0896,28.1046,28.0671,28.0821,604903.0
2015-07-27 13:50:00,37.45,37.49,37.45,37.45,223838.0,28.0821,28.1121,28.0821,28.0821,223838.0
2015-07-27 14:00:00,37.46,37.49,37.44,37.45,157794.0,28.0896,28.1121,28.0746,28.0821,157794.0
2015-07-27 14:10:00,37.45,37.54,37.45,37.52,186282.0,28.0821,28.1496,28.0821,28.1346,186282.0
2015-07-27 14:20:00,37.53,37.54,37.48,37.48,175366.0,28.1421,28.1496,28.1046,28.1046,175366.0
2015-07-27 14:30:00,37.49,37.51,37.46,37.49,170055.0,28.1121,28.1271,28.0896,28.1121,170055.0
2015-07-27 14:40:00,37.49,37.52,37.48,37.5,329466.0,28.1121,28.1346,28.1046,28.1196,329466.0
2015-07-27 14:50:00,37.5,37.5,37.47,37.49,189750.0,28.1196,28.1196,28.0971,28.1121,189750.0
2015-07-27 15:00:00,37.49,37.5,37.44,37.45,181378.0,28.1121,28.1196,28.0746,28.0821,181378.0
2015-07-27 15:10:00,37.45,37.47,37.44,37.45,342849.0,28.0821,28.0971,28.0746,28.0821,342849.0
2015-07-27 15:20:00,37.46,37.48,37.45,37.45,177213.0,28.0896,28.1046,28.0821,28.0821,177213.0
2015-07-27 15:30:00,37.45,37.46,37.43,37.44,346405.0,28.0821,28.0896,28.0671,28.0746,346405.0
2015-07-27 15:40:00,37.44,37.46,37.42,37.46,380395.0,28.0746,28.0896,28.0596,28.0896,380395.0
2015-07-27 15:50:00,37.45,37.53,37.45,37.53,1050398.0,28.0821,28.1421,28.0821,28.1421,1050398.0
2015-07-28 09:30:00,37.74,37.79,37.69,37.71,1613210.0,28.2995,28.337,28.262,28.277,1613210.0
2015-07-28 09:40:00,37.7,37.73,37.64,37.65,409262.0,28.2695,28.292,28.2246,28.2321,409262.0
2015-07-28 09:50:00,37.65,37.75,37.62,37.73,864000.0,28.2321,28.307,28.2096,28.292,864000.0
2015-07-28 10:00:00,37.73,37.75,37.64,37.65,600035.0,28.292,28.307,28.2246,28.2321,600035.0
2015-07-28 10:10:00,37.65,37.68,37.59,37.6,253493.0,28.2321,28.2545,28.1871,28.1946,253493.0
2015-07-28 10:20:00,37.59,37.62,37.52,37.54,329845.0,28.1871,28.2096,28.1346,28.1496,329845.0
2015-07-28 10:30:00,37.53,37.57,37.53,37.53,800389.0,28.1421,28.1721,28.1421,28.1421,800389.0
2015-07-28 10:40:00,37.54,37.58,37.52,37.55,401384.0,28.1496,28.1796,28.1346,28.1571,401384.0
2015-07-28 10:50:00,37.55,37.65,37.55,37.65,419065.0,28.1571,28.2321,28.1571,28.2321,419065.0
2015-07-28 11:00:00,37.65,37.69,37.64,37.68,438943.0,28.2321,28.262,28.2246,28.2545,438943.0
2015-07-28 11:10:00,37.68,37.7,37.65,37.67,698445.0,28.2545,28.2695,28.2321,28.247,698445.0
2015-07-28 11:20:00,37.66,37.72,37.64,37.71,209671.0,28.2395,28.2845,28.2246,28.277,209671.0
2015-07-28 11:30:00,37.72,37.75,37.7,37.72,300469.0,28.2845,28.307,28.2695,28.2845,300469.0
2015-07-28 11:40:00,37.72,37.73,37.71,37.72,203970.0,28.2845,28.292,28.277,28.2845,203970.0
2015-07-28 11:50:00,37.73,37.75,37.71,37.74,209146.0,28.292,28.307,28.277,28.2995,209146.0
2015-07-28 12:00:00,37.74,37.79,37.74,37.77,199632.0,28.2995,28.337,28.2995,28.322,199632.0
2015-07-28 12:10:00,37.78,37.78,37.68,37.73,513690.0,28.3295,28.3295,28.2545,28.292,513690.0
2015-07-28 12:20:00,37.74,37.78,37.73,37.76,388969.0,28.2995,28.3295,28.292,28.3145,388969.0
2015-07-28 12:30:00,37.76,37.77,37.67,37.68,267765.0,28.3145,28.322,28.247,28.2545,267765.0
2015-07-28 12:40:00,37.67,37.71,37.66,37.7,260780.0,28.247,28.277,28.2395,28.2695,260780.0
2015-07-28 12:50:00,37.7,37.71,37.67,37.68,190050.0,28.2695,28.277,28.247,28.2545,190050.0
2015-07-28 13:00:00,37.69,37.78,37.68,37.75,137516.0,28.262,28.3295,28.2545,28.307,137516.0
2015-07-28 13:10:00,37.76,37.79,37.74,37.77,108628.0,28.3145,28.337,28.2995,28.322,108628.0
2015-07-28 13:20:00,37.77,37.83,37.76,37.81,593045.0,28.322,28.367,28.3145,28.352,593045.0
2015-07-28 13:30:00,37.81,37.81,37.75,37.77,363072.0,28.352,28.352,28.307,28.322,363072.0
2015-07-28 13:40:00,37.77,37.79,37.76,37.78,273629.0,28.322,28.337,28.3145,28.3295,273629.0
2015-07-28 13:50:00,37.79,37.84,37.78,37.83,335763.0,28.337,28.3745,28.3295,28.367,335763.0
2015-07-28 14:00:00,37.82,37.86,37.79,37.86,311906.0,28.3595,28.3895,28.337,28.3895,311906.0
2015-07-28 14:10:00,37.87,37.87,37.82,37.84,226832.0,28.397,28.397,28.3595,28.3745,226832.0
2015-07-28 14:20:00,37.85,37.88,37.84,37.85,114196.0,28.382,28.4045,28.3745,28.382,114196.0
2015-07-28 14:30:00,37.85,37.85,37.8,37.8,230535.0,28.382,28.382,28.3445,28.3445,230535.0
2015-07-28 14:40:00,37.81,37.82,37.8,37.82,373347.0,28.352,28.3595,28.3445,28.3595,373347.0
2015-07-28 14:50:00,37.81,37.83,37.8,37.83,599834.0,28.352,28.367,28.3445,28.367,599834.0
2015-07-28 15:00:00,37.83,37.85,37.81,37.84,1655476.0,28.367,28.382,28.352,28.3745,1655476.0
2015-07-28 15:10:00,37.84,37.86,37.83,37.85,601743.0,28.3745,28.3895,28.367,28.382,601743.0
2015-07-28 15:20:00,37.84,37.87,37.82,37.82,331321.0,28.3745,28.397,28.3595,28.3595,331321.0
2015-07-28 15:30:00,37.83,37.85,37.82,37.84,426062.0,28.367,28.382,28.3595,28.3745,426062.0
2015-07-28 15:40:00,37.84,37.86,37.83,37.85,312334.0,28.3745,28.3895,28.367,28.382,312334.0
2015-07-28 15:50:00,37.86,37.89,37.83,37.88,623449.0,28.3895,28.412,28.367,28.4045,623449.0
2015-07-29 09:30:00,37.92,37.94,37.82,37.92,449346.0,28.4345,28.4495,28.3595,28.4345,449346.0
2015-07-29 09:40:00,37.93,37.94,37.89,37.9,529873.0,28.442,28.4495,28.412,28.4195,529873.0
2015-07-29 09:50:00,37.91,37.93,37.87,37.93,209830.0,28.427,28.442,28.397,28.442,209830.0
2015-07-29 10:00:00,37.92,37.95,37.9,37.95,250760.0,28.4345,28.457,28.4195,28.457,250760.0
2015-07-29 10:10:00,37.95,38.0,37.93,38.0,275451.0,28.457,28.4945,28.442,28.4945,275451.0
2015-07-29 10:20:00,38.0,38.03,38.0,38.01,332034.0,28.4945,28.517,28.4945,28.502,332034.0
2015-07-29 10:30:00,38.02,38.09,38.01,38.09,590674.0,28.5095,28.562,28.502,28.562,590674.0
2015-07-29 10:40:00,38.09,38.1,38.04,38.08,368649.0,28.562,28.5695,28.5245,28.5545,368649.0
2015-07-29 10:50:00,38.08,38.11,38.06,38.07,165863.0,28.5545,28.577,28.5395,28.547,165863.0
2015-07-29 11:00:00,38.07,38.12,38.06,38.1,339226.0,28.547,28.5845,28.5395,28.5695,339226.0
2015-07-29 11:10:00,38.1,38.15,38.08,38.14,162425.0,28.5695,28.607,28.5545,28.5995,162425.0
2015-07-29 11:20:00,38.14,38.18,38.13,38.13,513042.0,28.5995,28.6295,28.592,28.592,513042.0
2015-07-29 11:30:00,38.14,38.19,38.14,38.19,307029.0,28.5995,28.637,28.5995,28.637,307029.0
2015-07-29 11:40:00,38.19,38.2,38.17,38.18,118208.0,28.637,28.6445,28.622,28.6295,118208.0
2015-07-29 11:50:00,38.18,38.2,38.16,38.2,644634.0,28.6295,28.6445,28.6145,28.6445,644634.0
2015-07-29 12:00:00,38.2,38.2,38.15,38.16,345580.0,28.6445,28.6445,28.607,28.6145,345580.0
2015-07-29 12:10:00,38.16,38.17,38.15,38.16,164871.0,28.6145,28.622,28.607,28.6145,164871.0
2015-07-29 12:20:00,38.16,38.17,38.14,38.16,159627.0,28.6145,28.622,28.5995,28.6145,159627.0
2015-07-29 12:30:00,38.17,38.2,38.16,38.2,150233.0,28.622,28.6445,28.6145,28.6445,150233.0
2015-07-29 12:40:00,38.2,38.21,38.17,38.2,170253.0,28.6445,28.652,28.622,28.6445,170253.0
2015-07-29 12:50:00,38.2,38.25,38.19,38.25,317249.0,28.6445,28.682,28.637,28.682,317249.0
2015-07-29 13:00:00,38.24,38.28,38.23,38.25,114765.0,28.6745,28.7045,28.667,28.682,114765.0
2015-07-29 13:10:00,38.25,38.27,38.24,38.27,165946.0,28.682,28.697,28.6745,28.697,165946.0
2015-07-29 13:20:00,38.26,38.27,38.25,38.26,127934.0,28.6895,28.697,28.682,28.6895,127934.0
2015-07-29 13:30:00,38.25,38.28,38.25,38.28,179670.0,28.682,28.7045,28.682,28.7045,179670.0
2015-07-29 13:40:00,38.29,38.29,38.24,38.25,206190.0,28.712,28.712,28.6745,28.682,206190.0
2015-07-29 13:50:00,38.24,38.24,38.16,38.19,407816.0,28.6745,28.6745,28.6145,28.637,407816.0
2015-07-29 14:00:00,38.2,38.4,38.12,38.13,777517.0,28.6445,28.7944,28.5845,28.592,777517.0
2015-07-29 14:10:00,38.14,38.28,38.12,38.25,515079.0,28.5995,28.7045,28.5845,28.682,515079.0
2015-07-29 14:20:00,38.26,38.29,38.21,38.25,320598.0,28.6895,28.712,28.652,28.682,320598.0
2015-07-29 14:30:00,38.25,38.29,38.24,38.29,149861.0,28.682,28.712,28.6745,28.712,149861.0
2015-07-29 14:40:00,38.3,38.34,38.28,38.33,204078.0,28.7195,28.7495,28.7045,28.742,204078.0
2015-07-29 14:50:00,38.33,38.36,38.32,38.36,298397.0,28.742,28.7644,28.7345,28.7644,298397.0
2015-07-29 15:00:00,38.36,38.36,38.3,38.31,692826.0,28.7644,28.7644,28.7195,28.727,692826.0
2015-07-29 15:10:00,38.3,38.33,38.29,38.3,360143.0,28.7195,28.742,28.712,28.7195,360143.0
2015-07-29 15:20:00,38.3,38.33,38.29,38.31,325307.0,28.7195,28.742,28.712,28.727,325307.0
2015-07-29 15:30:00,38.32,38.32,38.25,38.3,280443.0,28.7345,28.7345,28.682,28.7195,280443.0
2015-07-29 15:40:00,38.31,38.34,38.3,38.32,321592.0,28.727,28.7495,28.7195,28.7345,321592.0
2015-07-29 15:50:00,38.32,38.32,38.25,38.25,691642.0,28.7345,28.7345,28.682,28.682,691642.0
2015-07-30 09:30:00,37.97,38.03,37.87,37.95,980724.0,28.472,28.517,28.397,28.457,980724.0
2015-07-30 09:40:00,37.94,37.95,37.84,37.85,818063.0,28.4495,28.457,28.3745,28.382,818063.0
2015-07-30 09:50:00,37.85,37.87,37.83,37.84,349383.0,28.382,28.397,28.367,28.3745,349383.0
2015-07-30 10:00:00,37.83,37.89,37.81,37.88,184024.0,28.367,28.412,28.352,28.4045,184024.0
2015-07-30 10:10:00,37.87,37.92,37.85,37.88,183221.0,28.397,28.4345,28.382,28.4045,183221.0
2015-07-30 10:20:00,37.88,37.92,37.88,37.92,336681.0,28.4045,28.4345,28.4045,28.4345,336681.0
2015-07-30 10:30:00,37.92,37.96,37.83,37.83,368455.0,28.4345,28.4645,28.367,28.367,368455.0
2015-07-30 10:40:00,37.84,37.86,37.82,37.82,673056.0,28.3745,28.3895,28.3595,28.3595,673056.0
2015-07-30 10:50:00,37.82,37.83,37.75,37.76,275221.0,28.3595,28.367,28.307,28.3145,275221.0
2015-07-30 11:00:00,37.76,37.81,37.75,37.79,222949.0,28.3145,28.352,28.307,28.337,222949.0
2015-07-30 11:10:00,37.79,37.84,37.78,37.82,290170.0,28.337,28.3745,28.3295,28.3595,290170.0
2015-07-30 11:20:00,37.82,37.87,37.82,37.86,438062.0,28.3595,28.397,28.3595,28.3895,438062.0
2015-07-30 11:30:00,37.85,37.86,37.83,37.85,233577.0,28.382,28.3895,28.367,28.382,233577.0
2015-07-30 11:40:00,37.86,37.89,37.84,37.87,210182.0,28.3895,28.412,28.3745,28.397,210182.0
2015-07-30 11:50:00,37.88,37.89,37.85,37.87,114798.0,28.4045,28.412,28.382,28.397,114798.0
2015-07-30 12:00:00,37.88,37.89,37.85,37.87,256956.0,28.4045,28.412,28.382,28.397,256956.0
2015-07-30 12:10:00,37.86,37.89,37.85,37.87,141230.0,28.3895,28.412,28.382,28.397,141230.0
2015-07-30 12:20:00,37.88,37.9,37.86,37.88,159369.0,28.4045,28.4195,28.3895,28.4045,159369.0
2015-07-30 12:30:00,37.88,37.9,37.85,37.87,143439.0,28.4045,28.4195,28.382,28.397,143439.0
2015-07-30 12:40:00,37.87,37.89,37.86,37.89,175735.0,28.397,28.412,28.3895,28.412,175735.0
2015-07-30 12:50:00,37.89,37.9,37.86,37.9,131435.0,28.412,28.4195,28.3895,28.4195,131435.0
2015-07-30 13:00:00,37.9,37.91,37.87,37.89,115131.0,28.4195,28.427,28.397,28.412,115131.0
2015-07-30 13:10:00,37.9,37.9,37.86,37.9,102809.0,28.4195,28.4195,28.3895,28.4195,102809.0
2015-07-30 13:20:00,37.9,37.9,37.86,37.88,101162.0,28.4195,28.4195,28.3895,28.4045,101162.0
2015-07-30 13:30:00,37.89,37.89,37.84,37.84,90604.0,28.412,28.412,28.3745,28.3745,90604.0
2015-07-30 13:40:00,37.84,37.87,37.83,37.86,102028.0,28.3745,28.397,28.367,28.3895,102028.0
2015-07-30 13:50:00,37.87,37.9,37.86,37.89,240599.0,28.397,28.4195,28.3895,28.412,240599.0
2015-07-30 14:00:00,37.89,37.96,37.88,37.93,150473.0,28.412,28.4645,28.4045,28.442,150473.0
2015-07-30 14:10:00,37.92,37.97,37.92,37.94,118381.0,28.4345,28.472,28.4345,28.4495,118381.0
2015-07-30 14:20:00,37.94,37.97,37.93,37.93,96927.0,28.4495,28.472,28.442,28.442,96927.0
2015-07-30 14:30:00,37.93,37.94,37.9,37.9,185394.0,28.442,28.4495,28.4195,28.4195,185394.0
2015-07-30 14:40:00,37.9,37.95,37.9,37.95,148858.0,28.4195,28.457,28.4195,28.457,148858.0
2015-07-30 14:50:00,37.94,37.99,37.94,37.97,167621.0,28.4495,28.487,28.4495,28.472,167621.0
2015-07-30 15:00:00,37.98,38.01,37.96,37.98,143439.0,28.4795,28.502,28.4645,28.4795,143439.0
2015-07-30 15:10:00,37.98,37.99,37.96,37.98,139045.0,28.4795,28.487,28.4645,28.4795,139045.0
2015-07-30 15:20:00,37.99,38.03,37.98,38.01,274836.0,28.487,28.517,28.4795,28.502,274836.0
2015-07-30 15:30:00,38.01,38.01,37.95,37.98,361024.0,28.502,28.502,28.457,28.4795,361024.0
2015-07-30 15:40:00,37.97,38.01,37.97,38.0,302955.0,28.472,28.502,28.472,28.4945,302955.0
2015-07-30 15:50:00,38.0,38.02,37.97,38.0,454730.0,28.4945,28.5095,28.472,28.4945,454730.0
2015-07-31 09:30:00,38.33,38.4,38.27,38.28,866842.0,28.742,28.7944,28.697,28.7045,866842.0
2015-07-31 09:40:00,38.28,38.32,38.25,38.26,472433.0,28.7045,28.7345,28.682,28.6895,472433.0
2015-07-31 09:50:00,38.26,38.35,38.26,38.34,1781646.0,28.6895,28.7569,28.6895,28.7495,1781646.0
2015-07-31 10:00:00,38.34,38.38,38.33,38.38,1198877.0,28.7495,28.7794,28.742,28.7794,1198877.0
2015-07-31 10:10:00,38.38,38.43,38.37,38.39,1018399.0,28.7794,28.8169,28.7719,28.7869,1018399.0
2015-07-31 10:20:00,38.39,38.44,38.37,38.39,816491.0,28.7869,28.8244,28.7719,28.7869,816491.0
2015-07-31 10:30:00,38.39,38.41,38.37,38.38,254610.0,28.7869,28.8019,28.7719,28.7794,254610.0
2015-07-31 10:40:00,38.38,38.42,38.36,38.42,447431.0,28.7794,28.8094,28.7644,28.8094,447431.0
2015-07-31 10:50:00,38.41,38.42,38.39,38.39,145325.0,28.8019,28.8094,28.7869,28.7869,145325.0
2015-07-31 11:00:00,38.39,38.42,38.37,38.4,397598.0,28.7869,28.8094,28.7719,28.7944,397598.0
2015-07-31 11:10:00,38.4,38.43,38.39,38.42,236736.0,28.7944,28.8169,28.7869,28.8094,236736.0
2015-07-31 11:20:00,38.43,38.47,38.42,38.46,275960.0,28.8169,28.8469,28.8094,28.8394,275960.0
2015-07-31 11:30:00,38.47,38.49,38.45,38.49,342087.0,28.8469,28.8619,28.8319,28.8619,342087.0
2015-07-31 11:40:00,38.49,38.5,38.46,38.47,323428.0,28.8619,28.8694,28.8394,28.8469,323428.0
2015-07-31 11:50:00,38.47,38.48,38.43,38.44,110300.0,28.8469,28.8544,28.8169,28.8244,110300.0
2015-07-31 12:00:00,38.44,38.48,38.43,38.48,385015.0,28.8244,28.8544,28.8169,28.8544,385015.0
2015-07-31 12:10:00,38.47,38.48,38.45,38.45,138835.0,28.8469,28.8544,28.8319,28.8319,138835.0
2015-07-31 12:20:00,38.46,38.47,38.45,38.47,113280.0,28.8394,28.8469,28.8319,28.8469,113280.0
2015-07-31 12:30:00,38.47,38.47,38.41,38.42,236145.0,28.8469,28.8469,28.8019,28.8094,236145.0
2015-07-31 12:40:00,38.42,38.44,38.39,38.4,247236.0,28.8094,28.8244,28.7869,28.7944,247236.0
2015-07-31 12:50:00,38.39,38.41,38.38,38.4,329797.0,28.7869,28.8019,28.7794,28.7944,329797.0
2015-07-31 13:00:00,38.4,38.41,38.38,38.39,215632.0,28.7944,28.8019,28.7794,28.7869,215632.0
2015-07-31 13:10:00,38.39,38.39,38.35,38.37,133132.0,28.7869,28.7869,28.7569,28.7719,133132.0
2015-07-31 13:20:00,38.37,38.39,38.34,38.35,250839.0,28.7719,28.7869,28.7495,28.7569,250839.0
2015-07-31 13:30:00,38.35,38.36,38.33,38.33,180733.0,28.7569,28.7644,28.742,28.742,180733.0
2015-07-31 13:40:00,38.33,38.35,38.32,38.33,186959.0,28.742,28.7569,28.7345,28.742,186959.0
2015-07-31 13:50:00,38.33,38.34,38.32,38.32,135402.0,28.742,28.7495,28.7345,28.7345,135402.0
2015-07-31 14:00:00,38.33,38.38,38.33,38.36,148233.0,28.742,28.7794,28.742,28.7644,148233.0
2015-07-31 14:10:00,38.36,38.36,38.33,38.33,147331.0,28.7644,28.7644,28.742,28.742,147331.0
2015-07-31 14:20:00,38.33,38.34,38.26,38.27,228048.0,28.742,28.7495,28.6895,28.697,228048.0
2015-07-31 14:30:00,38.27,38.3,38.23,38.25,156983.0,28.697,28.7195,28.667,28.682,156983.0
2015-07-31 14:40:00,38.25,38.27,38.19,38.21,433256.0,28.682,28.697,28.637,28.652,433256.0
2015-07-31 14:50:00,38.21,38.24,38.2,38.23,176027.0,28.652,28.6745,28.6445,28.667,176027.0
2015-07-31 15:00:00,38.23,38.24,38.17,38.18,120463.0,28.667,28.6745,28.622,28.6295,120463.0
2015-07-31 15:10:00,38.17,38.2,38.17,38.2,205833.0,28.622,28.6445,28.622,28.6445,205833.0
2015-07-31 15:20:00,38.2,38.2,38.16,38.17,194619.0,28.6445,28.6445,28.6145,28.622,194619.0
2015-07-31 15:30:00,38.18,38.21,38.17,38.19,264462.0,28.6295,28.652,28.622,28.637,264462.0
2015-07-31 15:40:00,38.2,38.24,38.19,38.23,421898.0,28.6445,28.6745,28.637,28.667,421898.0
2015-07-31 15:50:00,38.23,38.32,38.21,38.31,1749234.0,28.667,28.7345,28.652,28.727,1749234.0
2015-08-03 09:30:00,37.91,37.96,37.76,37.83,1453063.0,28.427,28.4645,28.3145,28.367,1453063.0
2015-08-03 09:40:00,37.83,37.83,37.76,37.79,525915.0,28.367,28.367,28.3145,28.337,525915.0
2015-08-03 09:50:00,37.79,37.81,37.77,37.77,270905.0,28.337,28.352,28.322,28.322,270905.0
2015-08-03 10:00:00,37.78,37.79,37.74,37.74,523876.0,28.3295,28.337,28.2995,28.2995,523876.0
2015-08-03 10:10:00,37.75,37.82,37.74,37.75,402741.0,28.307,28.3595,28.2995,28.307,402741.0
2015-08-03 10:20:00,37.75,37.77,37.69,37.72,125501.0,28.307,28.322,28.262,28.2845,125501.0
2015-08-03 10:30:00,37.72,37.77,37.69,37.76,235857.0,28.2845,28.322,28.262,28.3145,235857.0
2015-08-03 10:40:00,37.76,37.81,37.73,37.8,464167.0,28.3145,28.352,28.292,28.3445,464167.0
2015-08-03 10:50:00,37.8,37.84,37.79,37.82,363059.0,28.3445,28.3745,28.337,28.3595,363059.0
2015-08-03 11:00:00,37.82,37.85,37.81,37.85,277194.0,28.3595,28.382,28.352,28.382,277194.0
2015-08-03 11:10:00,37.85,37.88,37.83,37.88,493015.0,28.382,28.4045,28.367,28.4045,493015.0
2015-08-03 11:20:00,37.88,37.89,37.86,37.87,158298.0,28.4045,28.412,28.3895,28.397,158298.0
2015-08-03 11:30:00,37.88,37.89,37.85,37.85,154178.0,28.4045,28.412,28.382,28.382,154178.0
2015-08-03 11:40:00,37.85,37.85,37.81,37.82,183505.0,28.382,28.382,28.352,28.3595,183505.0
2015-08-03 11:50:00,37.81,37.82,37.78,37.79,278907.0,28.352,28.3595,28.3295,28.337,278907.0
2015-08-03 12:00:00,37.8,37.82,37.78,37.78,156134.0,28.3445,28.3595,28.3295,28.3295,156134.0
2015-08-03 12:10:00,37.79,37.79,37.75,37.76,110092.0,28.337,28.337,28.307,28.3145,110092.0
2015-08-03 12:20:00,37.76,37.77,37.74,37.77,93266.0,28.3145,28.322,28.2995,28.322,93266.0
2015-08-03 12:30:00,37.76,37.77,37.66,37.68,214960.0,28.3145,28.322,28.2395,28.2545,214960.0
2015-08-03 12:40:00,37.68,37.68,37.65,37.66,143730.0,28.2545,28.2545,28.2321,28.2395,143730.0
2015-08-03 12:50:00,37.65,37.66,37.6,37.63,158536.0,28.2321,28.2395,28.1946,28.2171,158536.0
2015-08-03 13:00:00,37.63,37.67,37.59,37.59,130422.0,28.2171,28.247,28.1871,28.1871,130422.0
2015-08-03 13:10:00,37.6,37.62,37.57,37.58,180396.0,28.1946,28.2096,28.1721,28.1796,180396.0
2015-08-03 13:20:00,37.59,37.63,37.58,37.62,99183.0,28.1871,28.2171,28.1796,28.2096,99183.0
2015-08-03 13:30:00,37.61,37.64,37.6,37.62,140241.0,28.2021,28.2246,28.1946,28.2096,140241.0
2015-08-03 13:40:00,37.61,37.67,37.6,37.66,285287.0,28.2021,28.247,28.1946,28.2395,285287.0
2015-08-03 13:50:00,37.67,37.67,37.61,37.63,220728.0,28.247,28.247,28.2021,28.2171,220728.0
2015-08-03 14:00:00,37.62,37.62,37.58,37.6,97795.0,28.2096,28.2096,28.1796,28.1946,97795.0
2015-08-03 14:10:00,37.6,37.61,37.54,37.59,2407199.0,28.1946,28.2021,28.1496,28.1871,2407199.0
2015-08-03 14:20:00,37.59,37.59,37.56,37.58,253791.0,28.1871,28.1871,28.1646,28.1796,253791.0
2015-08-03 14:30:00,37.58,37.63,37.57,37.62,267191.0,28.1796,28.2171,28.1721,28.2096,267191.0
2015-08-03 14:40:00,37.62,37.64,37.59,37.59,149357.0,28.2096,28.2246,28.1871,28.1871,149357.0
2015-08-03 14:50:00,37.6,37.6,37.56,37.6,134746.0,28.1946,28.1946,28.1646,28.1946,134746.0
2015-08-03 15:00:00,37.6,37.63,37.6,37.61,170595.0,28.1946,28.2171,28.1946,28.2021,170595.0
2015-08-03 15:10:00,37.61,37.62,37.59,37.61,140011.0,28.2021,28.2096,28.1871,28.2021,140011.0
2015-08-03 15:20:00,37.61,37.63,37.6,37.62,157416.0,28.2021,28.2171,28.1946,28.2096,157416.0
2015-08-03 15:30:00,37.62,37.65,37.6,37.65,240535.0,28.2096,28.2321,28.1946,28.2321,240535.0
2015-08-03 15:40:00,37.65,37.68,37.63,37.64,251048.0,28.2321,28.2545,28.2171,28.2246,251048.0
2015-08-03 15:50:00,37.64,37.71,37.64,37.7,726842.0,28.2246,28.277,28.2246,28.2695,726842.0
2015-08-04 09:30:00,37.99,38.05,37.94,38.03,850898.0,28.487,28.532,28.4495,28.517,850898.0
2015-08-04 09:40:00,38.02,38.12,38.02,38.11,530633.0,28.5095,28.5845,28.5095,28.577,530633.0
2015-08-04 09:50:00,38.11,38.12,38.08,38.1,365285.0,28.577,28.5845,28.5545,28.5695,365285.0
2015-08-04 10:00:00,38.1,38.1,38.02,38.07,1278610.0,28.5695,28.5695,28.5095,28.547,1278610.0
2015-08-04 10:10:00,38.07,38.11,38.03,38.04,1132255.0,28.547,28.577,28.517,28.5245,1132255.0
2015-08-04 10:20:00,38.05,38.08,38.01,38.07,291936.0,28.532,28.5545,28.502,28.547,291936.0
2015-08-04 10:30:00,38.07,38.09,37.98,37.98,236273.0,28.547,28.562,28.4795,28.4795,236273.0
2015-08-04 10:40:00,37.99,38.03,37.95,38.0,233540.0,28.487,28.517,28.457,28.4945,233540.0
2015-08-04 10:50:00,38.0,38.0,37.93,37.96,158317.0,28.4945,28.4945,28.442,28.4645,158317.0
2015-08-04 11:00:00,37.97,37.99,37.96,37.96,157568.0,28.472,28.487,28.4645,28.4645,157568.0
2015-08-04 11:10:00,37.97,38.0,37.96,37.98,173636.0,28.472,28.4945,28.4645,28.4795,173636.0
2015-08-04 11:20:00,37.99,38.0,37.96,37.99,250060.0,28.487,28.4945,28.4645,28.487,250060.0
2015-08-04 11:30:00,37.98,37.98,37.96,37.98,140852.0,28.4795,28.4795,28.4645,28.4795,140852.0
2015-08-04 11:40:00,37.98,37.99,37.96,37.97,137209.0,28.4795,28.487,28.4645,28.472,137209.0
2015-08-04 11:50:00,37.97,37.98,37.94,37.96,212671.0,28.472,28.4795,28.4495,28.4645,212671.0
2015-08-04 12:00:00,37.95,38.0,37.94,37.98,178240.0,28.457,28.4945,28.4495,28.4795,178240.0
2015-08-04 12:10:00,37.98,37.99,37.96,37.97,158595.0,28.4795,28.487,28.4645,28.472,158595.0
2015-08-04 12:20:00,37.97,37.97,37.91,37.92,158694.0,28.472,28.472,28.427,28.4345,158694.0
2015-08-04 12:30:00,37.91,37.93,37.89,37.91,149864.0,28.427,28.442,28.412,28.427,149864.0
2015-08-04 12:40:00,37.91,37.91,37.87,37.89,81318.0,28.427,28.427,28.397,28.412,81318.0
2015-08-04 12:50:00,37.88,37.92,37.87,37.91,110758.0,28.4045,28.4345,28.397,28.427,110758.0
2015-08-04 13:00:00,37.9,37.91,37.88,37.9,76563.0,28.4195,28.427,28.4045,28.4195,76563.0
2015-08-04 13:10:00,37.9,37.94,37.89,37.92,60756.0,28.4195,28.4495,28.412,28.4345,60756.0
2015-08-04 13:20:00,37.92,37.93,37.88,37.88,114540.0,28.4345,28.442,28.4045,28.4045,114540.0
2015-08-04 13:30:00,37.89,37.93,37.87,37.87,217281.0,28.412,28.442,28.397,28.397,217281.0
2015-08-04 13:40:00,37.87,37.87,37.78,37.78,166342.0,28.397,28.397,28.3295,28.3295,166342.0
2015-08-04 13:50:00,37.77,37.78,37.74,37.77,219936.0,28.322,28.3295,28.2995,28.322,219936.0
2015-08-04 14:00:00,37.76,37.77,37.71,37.72,277473.0,28.3145,28.322,28.277,28.2845,277473.0
2015-08-04 14:10:00,37.72,37.74,37.68,37.74,452285.0,28.2845,28.2995,28.2545,28.2995,452285.0
2015-08-04 14:20:00,37.73,37.77,37.72,37.76,168863.0,28.292,28.322,28.2845,28.3145,168863.0
2015-08-04 14:30:00,37.77,37.78,37.73,37.78,156754.0,28.322,28.3295,28.292,28.3295,156754.0
2015-08-04 14:40:00,37.77,37.81,37.76,37.81,247364.0,28.322,28.352,28.3145,28.352,247364.0
2015-08-04 14:50:00,37.81,37.82,37.76,37.78,157314.0,28.352,28.3595,28.3145,28.3295,157314.0
2015-08-04 15:00:00,37.79,37.82,37.78,37.8,241408.0,28.337,28.3595,28.3295,28.3445,241408.0
2015-08-04 15:10:00,37.8,37.81,37.77,37.79,226420.0,28.3445,28.352,28.322,28.337,226420.0
2015-08-04 15:20:00,37.79,37.81,37.78,37.79,218742.0,28.337,28.352,28.3295,28.337,218742.0
2015-08-04 15:30:00,37.79,37.83,37.77,37.77,345097.0,28.337,28.367,28.322,28.322,345097.0
2015-08-04 15:40:00,37.77,37.79,37.76,37.77,305588.0,28.322,28.337,28.3145,28.322,305588.0
2015-08-04 15:50:00,37.76,37.83,37.75,37.82,740721.0,28.3145,28.367,28.307,28.3595,740721.0
2015-08-05 09:30:00,38.14,38.22,38.14,38.2,757123.0,28.5995,28.6595,28.5995,28.6445,757123.0
2015-08-05 09:40:00,38.21,38.25,38.19,38.23,454085.0,28.652,28.682,28.637,28.667,454085.0
2015-08-05 09:50:00,38.24,38.24,38.17,38.18,335100.0,28.6745,28.6745,28.622,28.6295,335100.0
2015-08-05 10:00:00,38.19,38.19,38.11,38.12,531346.0,28.637,28.637,28.577,28.5845,531346.0
2015-08-05 10:10:00,38.13,38.14,38.08,38.1,1492752.0,28.592,28.5995,28.5545,28.5695,1492752.0
2015-08-05 10:20:00,38.1,38.15,38.1,38.13,167336.0,28.5695,28.607,28.5695,28.592,167336.0
2015-08-05 10:30:00,38.13,38.18,38.13,38.14,263013.0,28.592,28.6295,28.592,28.5995,263013.0
2015-08-05 10:40:00,38.14,38.16,38.13,38.14,171241.0,28.5995,28.6145,28.592,28.5995,171241.0
2015-08-05 10:50:00,38.15,38.17,38.13,38.14,299479.0,28.607,28.622,28.592,28.5995,299479.0
2015-08-05 11:00:00,38.15,38.16,38.11,38.14,187947.0,28.607,28.6145,28.577,28.5995,187947.0
2015-08-05 11:10:00,38.13,38.14,38.09,38.1,128404.0,28.592,28.5995,28.562,28.5695,128404.0
2015-08-05 11:20:00,38.1,38.15,38.1,38.11,115630.0,28.5695,28.607,28.5695,28.577,115630.0
2015-08-05 11:30:00,38.11,38.12,38.05,38.05,260869.0,28.577,28.5845,28.532,28.532,260869.0
2015-08-05 11:40:00,38.05,38.06,38.02,38.03,137367.0,28.532,28.5395,28.5095,28.517,137367.0
2015-08-05 11:50:00,38.03,38.03,37.95,37.96,208006.0,28.517,28.517,28.457,28.4645,208006.0
2015-08-05 12:00:00,37.96,37.96,37.93,37.95,121177.0,28.4645,28.4645,28.442,28.457,121177.0
2015-08-05 12:10:00,37.95,37.97,37.91,37.92,100016.0,28.457,28.472,28.427,28.4345,100016.0
2015-08-05 12:20:00,37.91,37.92,37.88,37.91,86898.0,28.427,28.4345,28.4045,28.427,86898.0
2015-08-05 12:30:00,37.9,37.9,37.85,37.87,107583.0,28.4195,28.4195,28.382,28.397,107583.0
2015-08-05 12:40:00,37.86,37.87,37.81,37.85,115185.0,28.3895,28.397,28.352,28.382,115185.0
2015-08-05 12:50:00,37.86,37.87,37.8,37.87,213955.0,28.3895,28.397,28.3445,28.397,213955.0
2015-08-05 13:00:00,37.87,37.87,37.83,37.85,98611.0,28.397,28.397,28.367,28.382,98611.0
2015-08-05 13:10:00,37.85,37.86,37.79,37.83,304632.0,28.382,28.3895,28.337,28.367,304632.0
2015-08-05 13:20:00,37.82,37.87,37.82,37.87,227684.0,28.3595,28.397,28.3595,28.397,227684.0
2015-08-05 13:30:00,37.87,37.9,37.85,37.9,161709.0,28.397,28.4195,28.382,28.4195,161709.0
2015-08-05 13:40:00,37.9,37.92,37.88,37.9,141437.0,28.4195,28.4345,28.4045,28.4195,141437.0
2015-08-05 13:50:00,37.89,37.9,37.85,37.89,170700.0,28.412,28.4195,28.382,28.412,170700.0
2015-08-05 14:00:00,37.88,37.94,37.87,37.91,256108.0,28.4045,28.4495,28.397,28.427,256108.0
2015-08-05 14:10:00,37.92,37.93,37.89,37.92,112635.0,28.4345,28.442,28.412,28.4345,112635.0
2015-08-05 14:20:00,37.93,37.95,37.92,37.94,225099.0,28.442,28.457,28.4345,28.4495,225099.0
2015-08-05 14:30:00,37.95,37.95,37.92,37.94,266556.0,28.457,28.457,28.4345,28.4495,266556.0
2015-08-05 14:40:00,37.93,37.93,37.89,37.91,258640.0,28.442,28.442,28.412,28.427,258640.0
2015-08-05 14:50:00,37.92,37.92,37.86,37.86,215554.0,28.4345,28.4345,28.3895,28.3895,215554.0
2015-08-05 15:00:00,37.87,37.89,37.86,37.89,693035.0,28.397,28.412,28.3895,28.412,693035.0
2015-08-05 15:10:00,37.89,37.92,37.87,37.88,259445.0,28.412,28.4345,28.397,28.4045,259445.0
2015-08-05 15:20:00,37.87,37.93,37.87,37.89,366808.0,28.397,28.442,28.397,28.412,366808.0
2015-08-05 15:30:00,37.89,37.89,37.86,37.87,235508.0,28.412,28.412,28.3895,28.397,235508.0
2015-08-05 15:40:00,37.87,37.88,37.85,37.87,316853.0,28.397,28.4045,28.382,28.397,316853.0
2015-08-05 15:50:00,37.87,37.88,37.85,37.85,808394.0,28.397,28.4045,28.382,28.382,808394.0
2015-08-06 09:30:00,37.65,37.72,37.56,37.61,1069313.0,28.2321,28.2845,28.1646,28.2021,1069313.0
2015-08-06 09:40:00,37.6,37.62,37.57,37.62,578197.0,28.1946,28.2096,28.1721,28.2096,578197.0
2015-08-06 09:50:00,37.62,37.63,37.58,37.61,219015.0,28.2096,28.2171,28.1796,28.2021,219015.0
2015-08-06 10:00:00,37.62,37.63,37.59,37.6,261168.0,28.2096,28.2171,28.1871,28.1946,261168.0
2015-08-06 10:10:00,37.6,37.66,37.6,37.62,252552.0,28.1946,28.2395,28.1946,28.2096,252552.0
2015-08-06 10:20:00,37.62,37.63,37.55,37.56,328236.0,28.2096,28.2171,28.1571,28.1646,328236.0
2015-08-06 10:30:00,37.55,37.67,37.55,37.66,677246.0,28.1571,28.247,28.1571,28.2395,677246.0
2015-08-06 10:40:00,37.66,37.67,37.62,37.65,262552.0,28.2395,28.247,28.2096,28.2321,262552.0
2015-08-06 10:50:00,37.65,37.65,37.59,37.62,515829.0,28.2321,28.2321,28.1871,28.2096,515829.0
2015-08-06 11:00:00,37.62,37.63,37.58,37.59,363394.0,28.2096,28.2171,28.1796,28.1871,363394.0
2015-08-06 11:10:00,37.59,37.59,37.52,37.57,307148.0,28.1871,28.1871,28.1346,28.1721,307148.0
2015-08-06 11:20:00,37.58,37.6,37.49,37.5,447907.0,28.1796,28.1946,28.1121,28.1196,447907.0
2015-08-06 11:30:00,37.5,37.53,37.46,37.47,238438.0,28.1196,28.1421,28.0896,28.0971,238438.0
2015-08-06 11:40:00,37.47,37.52,37.46,37.51,182144.0,28.0971,28.1346,28.0896,28.1271,182144.0
2015-08-06 11:50:00,37.51,37.51,37.46,37.47,171800.0,28.1271,28.1271,28.0896,28.0971,171800.0
2015-08-06 12:00:00,37.47,37.5,37.45,37.49,329458.0,28.0971,28.1196,28.0821,28.1121,329458.0
2015-08-06 12:10:00,37.49,37.53,37.48,37.5,283675.0,28.1121,28.1421,28.1046,28.1196,283675.0
2015-08-06 12:20:00,37.5,37.51,37.47,37.5,193003.0,28.1196,28.1271,28.0971,28.1196,193003.0
2015-08-06 12:30:00,37.5,37.51,37.46,37.49,187363.0,28.1196,28.1271,28.0896,28.1121,187363.0
2015-08-06 12:40:00,37.48,37.52,37.47,37.51,305259.0,28.1046,28.1346,28.0971,28.1271,305259.0
2015-08-06 12:50:00,37.5,37.52,37.49,37.49,167370.0,28.1196,28.1346,28.1121,28.1121,167370.0
2015-08-06 13:00:00,37.49,37.52,37.47,37.51,222232.0,28.1121,28.1346,28.0971,28.1271,222232.0
2015-08-06 13:10:00,37.5,37.52,37.49,37.52,388486.0,28.1196,28.1346,28.1121,28.1346,388486.0
2015-08-06 13:20:00,37.51,37.54,37.5,37.53,315879.0,28.1271,28.1496,28.1196,28.1421,315879.0
2015-08-06 13:30:00,37.54,37.54,37.51,37.51,222072.0,28.1496,28.1496,28.1271,28.1271,222072.0
2015-08-06 13:40:00,37.51,37.55,37.49,37.54,285134.0,28.1271,28.1571,28.1121,28.1496,285134.0
2015-08-06 13:50:00,37.54,37.56,37.51,37.52,164881.0,28.1496,28.1646,28.1271,28.1346,164881.0
2015-08-06 14:00:00,37.51,37.52,37.49,37.5,305806.0,28.1271,28.1346,28.1121,28.1196,305806.0
2015-08-06 14:10:00,37.51,37.52,37.48,37.5,237347.0,28.1271,28.1346,28.1046,28.1196,237347.0
2015-08-06 14:20:00,37.5,37.57,37.5,37.55,292506.0,28.1196,28.1721,28.1196,28.1571,292506.0
2015-08-06 14:30:00,37.56,37.59,37.55,37.55,207006.0,28.1646,28.1871,28.1571,28.1571,207006.0
2015-08-06 14:40:00,37.55,37.58,37.55,37.57,195742.0,28.1571,28.1796,28.1571,28.1721,195742.0
2015-08-06 14:50:00,37.58,37.59,37.54,37.56,221738.0,28.1796,28.1871,28.1496,28.1646,221738.0
2015-08-06 15:00:00,37.56,37.58,37.55,37.55,145746.0,28.1646,28.1796,28.1571,28.1571,145746.0
2015-08-06 15:10:00,37.55,37.56,37.52,37.55,256881.0,28.1571,28.1646,28.1346,28.1571,256881.0
2015-08-06 15:20:00,37.56,37.57,37.52,37.53,301713.0,28.1646,28.1721,28.1346,28.1421,301713.0
2015-08-06 15:30:00,37.53,37.55,37.51,37.55,263423.0,28.1421,28.1571,28.1271,28.1571,263423.0
2015-08-06 15:40:00,37.55,37.63,37.55,37.62,506583.0,28.1571,28.2171,28.1571,28.2096,506583.0
2015-08-06 15:50:00,37.62,37.63,37.56,37.58,507821.0,28.2096,28.2171,28.1646,28.1796,507821.0
2015-08-07 09:30:00,37.57,37.62,37.55,37.61,480602.0,28.1721,28.2096,28.1571,28.2021,480602.0
2015-08-07 09:40:00,37.61,37.66,37.61,37.63,372012.0,28.2021,28.2395,28.2021,28.2171,372012.0
2015-08-07 09:50:00,37.64,37.72,37.63,37.7,268625.0,28.2246,28.2845,28.2171,28.2695,268625.0
2015-08-07 10:00:00,37.7,37.7,37.62,37.64,407874.0,28.2695,28.2695,28.2096,28.2246,407874.0
2015-08-07 10:10:00,37.64,37.67,37.63,37.64,180531.0,28.2246,28.247,28.2171,28.2246,180531.0
2015-08-07 10:20:00,37.64,37.64,37.56,37.59,224291.0,28.2246,28.2246,28.1646,28.1871,224291.0
2015-08-07 10:30:00,37.58,37.63,37.57,37.63,115823.0,28.1796,28.2171,28.1721,28.2171,115823.0
2015-08-07 10:40:00,37.63,37.71,37.62,37.69,243002.0,28.2171,28.277,28.2096,28.262,243002.0
2015-08-07 10:50:00,37.7,37.72,37.63,37.63,120507.0,28.2695,28.2845,28.2171,28.2171,120507.0
2015-08-07 11:00:00,37.63,37.65,37.58,37.59,229323.0,28.2171,28.2321,28.1796,28.1871,229323.0
2015-08-07 11:10:00,37.59,37.6,37.51,37.51,216308.0,28.1871,28.1946,28.1271,28.1271,216308.0
2015-08-07 11:20:00,37.52,37.54,37.51,37.52,199521.0,28.1346,28.1496,28.1271,28.1346,199521.0
2015-08-07 11:30:00,37.51,37.52,37.49,37.51,275299.0,28.1271,28.1346,28.1121,28.1271,275299.0
2015-08-07 11:40:00,37.51,37.58,37.51,37.54,293889.0,28.1271,28.1796,28.1271,28.1496,293889.0
2015-08-07 11:50:00,37.54,37.56,37.52,37.55,115060.0,28.1496,28.1646,28.1346,28.1571,115060.0
2015-08-07 12:00:00,37.55,37.59,37.54,37.58,136038.0,28.1571,28.1871,28.1496,28.1796,136038.0
2015-08-07 12:10:00,37.58,37.58,37.55,37.55,177914.0,28.1796,28.1796,28.1571,28.1571,177914.0
2015-08-07 12:20:00,37.56,37.58,37.52,37.55,186751.0,28.1646,28.1796,28.1346,28.1571,186751.0
2015-08-07 12:30:00,37.55,37.55,37.51,37.54,188820.0,28.1571,28.1571,28.1271,28.1496,188820.0
2015-08-07 12:40:00,37.54,37.56,37.53,37.54,131205.0,28.1496,28.1646,28.1421,28.1496,131205.0
2015-08-07 12:50:00,37.54,37.56,37.52,37.54,1362245.0,28.1496,28.1646,28.1346,28.1496,1362245.0
2015-08-07 13:00:00,37.54,37.55,37.51,37.52,276224.0,28.1496,28.1571,28.1271,28.1346,276224.0
2015-08-07 13:10:00,37.51,37.55,37.5,37.53,226950.0,28.1271,28.1571,28.1196,28.1421,226950.0
2015-08-07 13:20:00,37.53,37.55,37.51,37.53,136303.0,28.1421,28.1571,28.1271,28.1421,136303.0
2015-08-07 13:30:00,37.54,37.59,37.54,37.57,175538.0,28.1496,28.1871,28.1496,28.1721,175538.0
2015-08-07 13:40:00,37.58,37.6,37.57,37.59,121037.0,28.1796,28.1946,28.1721,28.1871,121037.0
2015-08-07 13:50:00,37.58,37.59,37.53,37.54,437826.0,28.1796,28.1871,28.1421,28.1496,437826.0
2015-08-07 14:00:00,37.53,37.54,37.51,37.52,542706.0,28.1421,28.1496,28.1271,28.1346,542706.0
2015-08-07 14:10:00,37.52,37.53,37.5,37.5,817009.0,28.1346,28.1421,28.1196,28.1196,817009.0
2015-08-07 14:20:00,37.5,37.53,37.47,37.52,665628.0,28.1196,28.1421,28.0971,28.1346,665628.0
2015-08-07 14:30:00,37.52,37.58,37.51,37.54,655959.0,28.1346,28.1796,28.1271,28.1496,655959.0
2015-08-07 14:40:00,37.54,37.55,37.52,37.54,771282.0,28.1496,28.1571,28.1346,28.1496,771282.0
2015-08-07 14:50:00,37.55,37.57,37.54,37.55,319594.0,28.1571,28.1721,28.1496,28.1571,319594.0
2015-08-07 15:00:00,37.55,37.56,37.52,37.54,335787.0,28.1571,28.1646,28.1346,28.1496,335787.0
2015-08-07 15:10:00,37.53,37.54,37.49,37.51,304163.0,28.1421,28.1496,28.1121,28.1271,304163.0
2015-08-07 15:20:00,37.51,37.59,37.51,37.58,274113.0,28.1271,28.1871,28.1271,28.1796,274113.0
2015-08-07 15:30:00,37.58,37.59,37.54,37.58,247803.0,28.1796,28.1871,28.1496,28.1796,247803.0
2015-08-07 15:40:00,37.58,37.59,37.54,37.56,378777.0,28.1796,28.1871,28.1496,28.1646,378777.0
2015-08-07 15:50:00,37.55,37.57,37.53,37.54,1476726.0,28.1571,28.1721,28.1421,28.1496,1476726.0
2015-08-10 09:30:00,37.72,37.8,37.72,37.75,341434.0,28.2845,28.3445,28.2845,28.307,341434.0
2015-08-10 09:40:00,37.75,37.83,37.75,37.81,462959.0,28.307,28.367,28.307,28.352,462959.0
2015-08-10 09:50:00,37.82,37.87,37.81,37.85,477169.0,28.3595,28.397,28.352,28.382,477169.0
2015-08-10 10:00:00,37.85,37.88,37.83,37.87,207874.0,28.382,28.4045,28.367,28.397,207874.0
2015-08-10 10:10:00,37.87,37.95,37.87,37.94,269767.0,28.397,28.457,28.397,28.4495,269767.0
2015-08-10 10:20:00,37.94,37.99,37.92,37.96,362384.0,28.4495,28.487,28.4345,28.4645,362384.0
2015-08-10 10:30:00,37.97,37.98,37.93,37.98,206610.0,28.472,28.4795,28.442,28.4795,206610.0
2015-08-10 10:40:00,37.98,38.03,37.97,38.03,275963.0,28.4795,28.517,28.472,28.517,275963.0
2015-08-10 10:50:00,38.03,38.04,37.97,38.01,160399.0,28.517,28.5245,28.472,28.502,160399.0
2015-08-10 11:00:00,38.01,38.05,38.01,38.03,176627.0,28.502,28.532,28.502,28.517,176627.0
2015-08-10 11:10:00,38.02,38.04,38.0,38.01,145585.0,28.5095,28.5245,28.4945,28.502,145585.0
2015-08-10 11:20:00,38.01,38.07,38.0,38.04,126343.0,28.502,28.547,28.4945,28.5245,126343.0
2015-08-10 11:30:00,38.04,38.1,38.03,38.09,162386.0,28.5245,28.5695,28.517,28.562,162386.0
2015-08-10 11:40:00,38.09,38.13,38.08,38.12,232061.0,28.562,28.592,28.5545,28.5845,232061.0
2015-08-10 11:50:00,38.12,38.16,38.11,38.12,141446.0,28.5845,28.6145,28.577,28.5845,141446.0
2015-08-10 12:00:00,38.12,38.13,38.1,38.11,150092.0,28.5845,28.592,28.5695,28.577,150092.0
2015-08-10 12:10:00,38.11,38.15,38.11,38.15,218778.0,28.577,28.607,28.577,28.607,218778.0
2015-08-10 12:20:00,38.15,38.17,38.12,38.14,151523.0,28.607,28.622,28.5845,28.5995,151523.0
2015-08-10 12:30:00,38.14,38.19,38.12,38.19,567071.0,28.5995,28.637,28.5845,28.637,567071.0
2015-08-10 12:40:00,38.18,38.2,38.17,38.2,162743.0,28.6295,28.6445,28.622,28.6445,162743.0
2015-08-10 12:50:00,38.2,38.21,38.18,38.2,118938.0,28.6445,28.652,28.6295,28.6445,118938.0
2015-08-10 13:00:00,38.2,38.21,38.18,38.2,139766.0,28.6445,28.652,28.6295,28.6445,139766.0
2015-08-10 13:10:00,38.21,38.22,38.2,38.2,134427.0,28.652,28.6595,28.6445,28.6445,134427.0
2015-08-10 13:20:00,38.2,38.22,38.19,38.22,146206.0,28.6445,28.6595,28.637,28.6595,146206.0
2015-08-10 13:30:00,38.22,38.24,38.21,38.22,171284.0,28.6595,28.6745,28.652,28.6595,171284.0
2015-08-10 13:40:00,38.23,38.24,38.22,38.23,160345.0,28.667,28.6745,28.6595,28.667,160345.0
2015-08-10 13:50:00,38.22,38.23,38.19,38.21,594289.0,28.6595,28.667,28.637,28.652,594289.0
2015-08-10 14:00:00,38.22,38.24,38.21,38.24,269051.0,28.6595,28.6745,28.652,28.6745,269051.0
2015-08-10 14:10:00,38.23,38.28,38.23,38.27,228521.0,28.667,28.7045,28.667,28.697,228521.0
2015-08-10 14:20:00,38.27,38.27,38.25,38.26,127528.0,28.697,28.697,28.682,28.6895,127528.0
2015-08-10 14:30:00,38.26,38.26,38.21,38.21,226088.0,28.6895,28.6895,28.652,28.652,226088.0
2015-08-10 14:40:00,38.21,38.23,38.21,38.23,341516.0,28.652,28.667,28.652,28.667,341516.0
2015-08-10 14:50:00,38.22,38.25,38.22,38.23,164626.0,28.6595,28.682,28.6595,28.667,164626.0
2015-08-10 15:00:00,38.23,38.25,38.22,38.23,143679.0,28.667,28.682,28.6595,28.667,143679.0
2015-08-10 15:10:00,38.24,38.25,38.21,38.22,114234.0,28.6745,28.682,28.652,28.6595,114234.0
2015-08-10 15:20:00,38.22,38.24,38.21,38.22,180497.0,28.6595,28.6745,28.652,28.6595,180497.0
2015-08-10 15:30:00,38.22,38.23,38.18,38.19,275965.0,28.6595,28.667,28.6295,28.637,275965.0
2015-08-10 15:40:00,38.19,38.2,38.17,38.18,231241.0,28.637,28.6445,28.622,28.6295,231241.0
2015-08-10 15:50:00,38.18,38.2,38.17,38.19,677785.0,28.6295,28.6445,28.622,28.637,677785.0
2015-08-11 09:30:00,37.42,37.46,37.23,37.36,990608.0,28.0596,28.0896,27.9171,28.0146,990608.0
2015-08-11 09:40:00,37.37,37.42,37.34,37.41,837020.0,28.0221,28.0596,27.9996,28.0521,837020.0
2015-08-11 09:50:00,37.41,37.41,37.33,37.36,241317.0,28.0521,28.0521,27.9921,28.0146,241317.0
2015-08-11 10:00:00,37.35,37.38,37.32,37.32,358526.0,28.0071,28.0296,27.9846,27.9846,358526.0
2015-08-11 10:10:00,37.33,37.33,37.27,37.29,259440.0,27.9921,27.9921,27.9471,27.9621,259440.0
2015-08-11 10:20:00,37.29,37.33,37.28,37.3,232634.0,27.9621,27.9921,27.9546,27.9696,232634.0
2015-08-11 10:30:00,37.3,37.32,37.26,37.27,147554.0,27.9696,27.9846,27.9396,27.9471,147554.0
2015-08-11 10:40:00,37.27,37.31,37.26,37.3,332446.0,27.9471,27.9771,27.9396,27.9696,332446.0
2015-08-11 10:50:00,37.3,37.3,37.23,37.23,145027.0,27.9696,27.9696,27.9171,27.9171,145027.0
2015-08-11 11:00:00,37.23,37.24,37.13,37.14,372797.0,27.9171,27.9246,27.8421,27.8496,372797.0
2015-08-11 11:10:00,37.15,37.2,37.14,37.16,191566.0,27.8571,27.8946,27.8496,27.8646,191566.0
2015-08-11 11:20:00,37.16,37.18,37.1,37.11,403870.0,27.8646,27.8796,27.8196,27.8271,403870.0
2015-08-11 11:30:00,37.11,37.14,37.09,37.12,193489.0,27.8271,27.8496,27.8121,27.8346,193489.0
2015-08-11 11:40:00,37.12,37.13,37.05,37.07,578091.0,27.8346,27.8421,27.7821,27.7971,578091.0
2015-08-11 11:50:00,37.07,37.09,37.04,37.07,319500.0,27.7971,27.8121,27.7746,27.7971,319500.0
2015-08-11 12:00:00,37.07,37.09,37.05,37.09,427626.0,27.7971,27.8121,27.7821,27.8121,427626.0
2015-08-11 12:10:00,37.08,37.11,37.07,37.09,512476.0,27.8046,27.8271,27.7971,27.8121,512476.0
2015-08-11 12:20:00,37.09,37.11,37.07,37.11,526404.0,27.8121,27.8271,27.7971,27.8271,526404.0
2015-08-11 12:30:00,37.1,37.13,37.09,37.12,389582.0,27.8196,27.8421,27.8121,27.8346,389582.0
2015-08-11 12:40:00,37.11,37.14,37.09,37.12,376790.0,27.8271,27.8496,27.8121,27.8346,376790.0
2015-08-11 12:50:00,37.13,37.14,37.08,37.1,458341.0,27.8421,27.8496,27.8046,27.8196,458341.0
2015-08-11 13:00:00,37.1,37.13,37.08,37.11,390351.0,27.8196,27.8421,27.8046,27.8271,390351.0
2015-08-11 13:10:00,37.11,37.12,37.08,37.11,294142.0,27.8271,27.8346,27.8046,27.8271,294142.0
2015-08-11 13:20:00,37.1,37.16,37.08,37.16,313979.0,27.8196,27.8646,27.8046,27.8646,313979.0
2015-08-11 13:30:00,37.15,37.2,37.13,37.2,133439.0,27.8571,27.8946,27.8421,27.8946,133439.0
2015-08-11 13:40:00,37.19,37.22,37.17,37.17,213843.0,27.8871,27.9096,27.8721,27.8721,213843.0
2015-08-11 13:50:00,37.18,37.19,37.12,37.14,301261.0,27.8796,27.8871,27.8346,27.8496,301261.0
2015-08-11 14:00:00,37.15,37.2,37.13,37.19,213697.0,27.8571,27.8946,27.8421,27.8871,213697.0
2015-08-11 14:10:00,37.19,37.2,37.15,37.17,176101.0,27.8871,27.8946,27.8571,27.8721,176101.0
2015-08-11 14:20:00,37.17,37.27,37.16,37.25,284857.0,27.8721,27.9471,27.8646,27.9321,284857.0
2015-08-11 14:30:00,37.25,37.26,37.2,37.24,303280.0,27.9321,27.9396,27.8946,27.9246,303280.0
2015-08-11 14:40:00,37.24,37.25,37.21,37.23,157035.0,27.9246,27.9321,27.9021,27.9171,157035.0
2015-08-11 14:50:00,37.23,37.29,37.22,37.26,113711.0,27.9171,27.9621,27.9096,27.9396,113711.0
2015-08-11 15:00:00,37.27,37.3,37.25,37.27,126233.0,27.9471,27.9696,27.9321,27.9471,126233.0
2015-08-11 15:10:00,37.28,37.33,37.27,37.32,115370.0,27.9546,27.9921,27.9471,27.9846,115370.0
2015-08-11 15:20:00,37.33,37.34,37.3,37.32,168357.0,27.9921,27.9996,27.9696,27.9846,168357.0
2015-08-11 15:30:00,37.32,37.35,37.3,37.34,452782.0,27.9846,28.0071,27.9696,27.9996,452782.0
2015-08-11 15:40:00,37.35,37.36,37.32,37.34,282309.0,28.0071,28.0146,27.9846,27.9996,282309.0
2015-08-11 15:50:00,37.34,37.38,37.34,37.38,580613.0,27.9996,28.0296,27.9996,28.0296,580613.0
2015-08-12 09:30:00,36.68,36.77,36.57,36.61,1717875.0,27.5047,27.5722,27.4222,27.4522,1717875.0
2015-08-12 09:40:00,36.6,36.64,36.55,36.55,907248.0,27.4447,27.4747,27.4072,27.4072,907248.0
2015-08-12 09:50:00,36.56,36.63,36.55,36.58,1074071.0,27.4147,27.4672,27.4072,27.4297,1074071.0
2015-08-12 10:00:00,36.58,36.62,36.57,36.59,2731528.0,27.4297,27.4597,27.4222,27.4372,2731528.0
2015-08-12 10:10:00,36.59,36.6,36.54,36.59,2009026.0,27.4372,27.4447,27.3997,27.4372,2009026.0
2015-08-12 10:20:00,36.59,36.62,36.57,36.61,1801806.0,27.4372,27.4597,27.4222,27.4522,1801806.0
2015-08-12 10:30:00,36.62,36.62,36.57,36.59,581187.0,27.4597,27.4597,27.4222,27.4372,581187.0
2015-08-12 10:40:00,36.59,36.6,36.55,36.55,304877.0,27.4372,27.4447,27.4072,27.4072,304877.0
2015-08-12 10:50:00,36.56,36.56,36.51,36.53,358547.0,27.4147,27.4147,27.3772,27.3922,358547.0
2015-08-12 11:00:00,36.53,36.59,36.52,36.59,424131.0,27.3922,27.4372,27.3847,27.4372,424131.0
2015-08-12 11:10:00,36.59,36.6,36.54,36.56,370524.0,27.4372,27.4447,27.3997,27.4147,370524.0
2015-08-12 11:20:00,36.56,36.56,36.51,36.53,376305.0,27.4147,27.4147,27.3772,27.3922,376305.0
2015-08-12 11:30:00,36.54,36.54,36.51,36.51,269740.0,27.3997,27.3997,27.3772,27.3772,269740.0
2015-08-12 11:40:00,36.52,36.55,36.5,36.53,370141.0,27.3847,27.4072,27.3697,27.3922,370141.0
2015-08-12 11:50:00,36.54,36.54,36.51,36.52,175731.0,27.3997,27.3997,27.3772,27.3847,175731.0
2015-08-12 12:00:00,36.52,36.52,36.48,36.5,376930.0,27.3847,27.3847,27.3547,27.3697,376930.0
2015-08-12 12:10:00,36.5,36.54,36.49,36.54,396556.0,27.3697,27.3997,27.3622,27.3997,396556.0
2015-08-12 12:20:00,36.53,36.56,36.51,36.55,244035.0,27.3922,27.4147,27.3772,27.4072,244035.0
2015-08-12 12:30:00,36.55,36.6,36.53,36.57,558095.0,27.4072,27.4447,27.3922,27.4222,558095.0
2015-08-12 12:40:00,36.57,36.6,36.55,36.56,448666.0,27.4222,27.4447,27.4072,27.4147,448666.0
2015-08-12 12:50:00,36.56,36.58,36.54,36.54,216837.0,27.4147,27.4297,27.3997,27.3997,216837.0
2015-08-12 13:00:00,36.54,36.61,36.54,36.58,307147.0,27.3997,27.4522,27.3997,27.4297,307147.0
2015-08-12 13:10:00,36.59,36.62,36.57,36.62,271017.0,27.4372,27.4597,27.4222,27.4597,271017.0
2015-08-12 13:20:00,36.62,36.65,36.6,36.6,163113.0,27.4597,27.4822,27.4447,27.4447,163113.0
2015-08-12 13:30:00,36.6,36.61,36.56,36.58,137073.0,27.4447,27.4522,27.4147,27.4297,137073.0
2015-08-12 13:40:00,36.58,36.64,36.58,36.63,361100.0,27.4297,27.4747,27.4297,27.4672,361100.0
2015-08-12 13:50:00,36.63,36.67,36.62,36.66,288419.0,27.4672,27.4972,27.4597,27.4897,288419.0
2015-08-12 14:00:00,36.65,36.66,36.61,36.63,335936.0,27.4822,27.4897,27.4522,27.4672,335936.0
2015-08-12 14:10:00,36.63,36.69,36.62,36.66,334697.0,27.4672,27.5122,27.4597,27.4897,334697.0
2015-08-12 14:20:00,36.67,36.68,36.6,36.61,187604.0,27.4972,27.5047,27.4447,27.4522,187604.0
2015-08-12 14:30:00,36.61,36.65,36.58,36.64,219207.0,27.4522,27.4822,27.4297,27.4747,219207.0
2015-08-12 14:40:00,36.64,36.69,36.62,36.68,353851.0,27.4747,27.5122,27.4597,27.5047,353851.0
2015-08-12 14:50:00,36.68,36.7,36.66,36.7,255570.0,27.5047,27.5197,27.4897,27.5197,255570.0
2015-08-12 15:00:00,36.69,36.73,36.68,36.71,278995.0,27.5122,27.5422,27.5047,27.5272,278995.0
2015-08-12 15:10:00,36.71,36.72,36.67,36.69,205274.0,27.5272,27.5347,27.4972,27.5122,205274.0
2015-08-12 15:20:00,36.69,36.74,36.68,36.73,217681.0,27.5122,27.5497,27.5047,27.5422,217681.0
2015-08-12 15:30:00,36.73,36.78,36.72,36.75,313106.0,27.5422,27.5797,27.5347,27.5572,313106.0
2015-08-12 15:40:00,36.75,36.75,36.71,36.73,244634.0,27.5572,27.5572,27.5272,27.5422,244634.0
2015-08-12 15:50:00,36.73,36.79,36.73,36.78,756492.0,27.5422,27.5872,27.5422,27.5797,756492.0
2015-08-13 09:30:00,36.81,36.88,36.67,36.68,710688.0,27.6022,27.6547,27.4972,27.5047,710688.0
2015-08-13 09:40:00,36.67,36.71,36.64,36.66,444973.0,27.4972,27.5272,27.4747,27.4897,444973.0
2015-08-13 09:50:00,36.66,36.74,36.65,36.72,595881.0,27.4897,27.5497,27.4822,27.5347,595881.0
2015-08-13 10:00:00,36.71,36.71,36.65,36.7,249174.0,27.5272,27.5272,27.4822,27.5197,249174.0
2015-08-13 10:10:00,36.71,36.72,36.66,36.68,255136.0,27.5272,27.5347,27.4897,27.5047,255136.0
2015-08-13 10:20:00,36.68,36.73,36.67,36.72,179190.0,27.5047,27.5422,27.4972,27.5347,179190.0
2015-08-13 10:30:00,36.71,36.8,36.69,36.8,274780.0,27.5272,27.5947,27.5122,27.5947,274780.0
2015-08-13 10:40:00,36.8,36.82,36.76,36.77,264877.0,27.5947,27.6097,27.5647,27.5722,264877.0
2015-08-13 10:50:00,36.77,36.79,36.73,36.76,229604.0,27.5722,27.5872,27.5422,27.5647,229604.0
2015-08-13 11:00:00,36.76,36.78,36.73,36.74,296132.0,27.5647,27.5797,27.5422,27.5497,296132.0
2015-08-13 11:10:00,36.73,36.81,36.72,36.81,154839.0,27.5422,27.6022,27.5347,27.6022,154839.0
2015-08-13 11:20:00,36.8,36.81,36.77,36.78,128631.0,27.5947,27.6022,27.5722,27.5797,128631.0
2015-08-13 11:30:00,36.79,36.82,36.77,36.8,172729.0,27.5872,27.6097,27.5722,27.5947,172729.0
2015-08-13 11:40:00,36.8,36.85,36.79,36.84,143220.0,27.5947,27.6322,27.5872,27.6247,143220.0
2015-08-13 11:50:00,36.84,36.86,36.83,36.86,173247.0,27.6247,27.6397,27.6172,27.6397,173247.0
2015-08-13 12:00:00,36.86,36.92,36.85,36.88,154563.0,27.6397,27.6847,27.6322,27.6547,154563.0
2015-08-13 12:10:00,36.89,36.9,36.87,36.88,220344.0,27.6622,27.6697,27.6472,27.6547,220344.0
2015-08-13 12:20:00,36.88,36.89,36.86,36.89,157300.0,27.6547,27.6622,27.6397,27.6622,157300.0
2015-08-13 12:30:00,36.89,36.89,36.82,36.83,195428.0,27.6622,27.6622,27.6097,27.6172,195428.0
2015-08-13 12:40:00,36.83,36.84,36.8,36.82,257468.0,27.6172,27.6247,27.5947,27.6097,257468.0
2015-08-13 12:50:00,36.83,36.85,36.81,36.82,130431.0,27.6172,27.6322,27.6022,27.6097,130431.0
2015-08-13 13:00:00,36.81,36.84,36.8,36.84,198760.0,27.6022,27.6247,27.5947,27.6247,198760.0
2015-08-13 13:10:00,36.84,36.85,36.81,36.82,150174.0,27.6247,27.6322,27.6022,27.6097,150174.0
2015-08-13 13:20:00,36.83,36.86,36.82,36.86,104214.0,27.6172,27.6397,27.6097,27.6397,104214.0
2015-08-13 13:30:00,36.86,36.88,36.85,36.87,154509.0,27.6397,27.6547,27.6322,27.6472,154509.0
2015-08-13 13:40:00,36.87,36.88,36.85,36.85,368985.0,27.6472,27.6547,27.6322,27.6322,368985.0
2015-08-13 13:50:00,36.85,36.86,36.82,36.84,85222.0,27.6322,27.6397,27.6097,27.6247,85222.0
2015-08-13 14:00:00,36.84,36.89,36.82,36.88,271134.0,27.6247,27.6622,27.6097,27.6547,271134.0
2015-08-13 14:10:00,36.87,36.89,36.85,36.87,137077.0,27.6472,27.6622,27.6322,27.6472,137077.0
2015-08-13 14:20:00,36.87,36.9,36.86,36.89,214814.0,27.6472,27.6697,27.6397,27.6622,214814.0
2015-08-13 14:30:00,36.89,36.9,36.87,36.88,339149.0,27.6622,27.6697,27.6472,27.6547,339149.0
2015-08-13 14:40:00,36.87,36.89,36.87,36.89,299285.0,27.6472,27.6622,27.6472,27.6622,299285.0
2015-08-13 14:50:00,36.89,36.91,36.89,36.91,175833.0,27.6622,27.6772,27.6622,27.6772,175833.0
2015-08-13 15:00:00,36.91,36.92,36.86,36.87,332569.0,27.6772,27.6847,27.6397,27.6472,332569.0
2015-08-13 15:10:00,36.87,36.87,36.83,36.83,240993.0,27.6472,27.6472,27.6172,27.6172,240993.0
2015-08-13 15:20:00,36.83,36.84,36.76,36.77,248742.0,27.6172,27.6247,27.5647,27.5722,248742.0
2015-08-13 15:30:00,36.76,36.77,36.72,36.73,396011.0,27.5647,27.5722,27.5347,27.5422,396011.0
2015-08-13 15:40:00,36.73,36.75,36.72,36.74,361579.0,27.5422,27.5572,27.5347,27.5497,361579.0
2015-08-13 15:50:00,36.73,36.75,36.69,36.7,767287.0,27.5422,27.5572,27.5122,27.5197,767287.0
2015-08-14 09:30:00,36.79,36.9,36.79,36.86,549123.0,27.5872,27.6697,27.5872,27.6397,549123.0
2015-08-14 09:40:00,36.86,36.87,36.82,36.84,294319.0,27.6397,27.6472,27.6097,27.6247,294319.0
2015-08-14 09:50:00,36.85,36.9,36.84,36.87,141180.0,27.6322,27.6697,27.6247,27.6472,141180.0
2015-08-14 10:00:00,36.87,36.92,36.85,36.86,198320.0,27.6472,27.6847,27.6322,27.6397,198320.0
2015-08-14 10:10:00,36.86,36.9,36.84,36.87,272201.0,27.6397,27.6697,27.6247,27.6472,272201.0
2015-08-14 10:20:00,36.88,36.89,36.85,36.87,325349.0,27.6547,27.6622,27.6322,27.6472,325349.0
2015-08-14 10:30:00,36.87,36.92,36.86,36.9,415435.0,27.6472,27.6847,27.6397,27.6697,415435.0
2015-08-14 10:40:00,36.91,36.92,36.84,36.86,764920.0,27.6772,27.6847,27.6247,27.6397,764920.0
2015-08-14 10:50:00,36.85,36.87,36.82,36.83,180299.0,27.6322,27.6472,27.6097,27.6172,180299.0
2015-08-14 11:00:00,36.82,36.84,36.8,36.8,200640.0,27.6097,27.6247,27.5947,27.5947,200640.0
2015-08-14 11:10:00,36.8,36.82,36.77,36.79,181681.0,27.5947,27.6097,27.5722,27.5872,181681.0
2015-08-14 11:20:00,36.79,36.85,36.78,36.84,103115.0,27.5872,27.6322,27.5797,27.6247,103115.0
2015-08-14 11:30:00,36.84,36.85,36.81,36.85,106588.0,27.6247,27.6322,27.6022,27.6322,106588.0
2015-08-14 11:40:00,36.85,36.87,36.83,36.84,108554.0,27.6322,27.6472,27.6172,27.6247,108554.0
2015-08-14 11:50:00,36.84,36.86,36.82,36.84,90296.0,27.6247,27.6397,27.6097,27.6247,90296.0
2015-08-14 12:00:00,36.85,36.86,36.81,36.82,270750.0,27.6322,27.6397,27.6022,27.6097,270750.0
2015-08-14 12:10:00,36.82,36.83,36.8,36.81,142571.0,27.6097,27.6172,27.5947,27.6022,142571.0
2015-08-14 12:20:00,36.82,36.82,36.79,36.8,122179.0,27.6097,27.6097,27.5872,27.5947,122179.0
2015-08-14 12:30:00,36.8,36.83,36.79,36.8,134316.0,27.5947,27.6172,27.5872,27.5947,134316.0
2015-08-14 12:40:00,36.81,36.81,36.76,36.77,154929.0,27.6022,27.6022,27.5647,27.5722,154929.0
2015-08-14 12:50:00,36.76,36.8,36.75,36.8,136489.0,27.5647,27.5947,27.5572,27.5947,136489.0
2015-08-14 13:00:00,36.8,36.83,36.79,36.82,114603.0,27.5947,27.6172,27.5872,27.6097,114603.0
2015-08-14 13:10:00,36.83,36.89,36.82,36.88,123601.0,27.6172,27.6622,27.6097,27.6547,123601.0
2015-08-14 13:20:00,36.87,36.88,36.85,36.86,84251.0,27.6472,27.6547,27.6322,27.6397,84251.0
2015-08-14 13:30:00,36.85,36.87,36.85,36.85,84990.0,27.6322,27.6472,27.6322,27.6322,84990.0
2015-08-14 13:40:00,36.85,36.86,36.82,36.83,341166.0,27.6322,27.6397,27.6097,27.6172,341166.0
2015-08-14 13:50:00,36.84,36.84,36.82,36.83,229565.0,27.6247,27.6247,27.6097,27.6172,229565.0
2015-08-14 14:00:00,36.83,36.84,36.82,36.83,111262.0,27.6172,27.6247,27.6097,27.6172,111262.0
2015-08-14 14:10:00,36.83,36.85,36.82,36.84,103538.0,27.6172,27.6322,27.6097,27.6247,103538.0
2015-08-14 14:20:00,36.84,36.85,36.83,36.84,184726.0,27.6247,27.6322,27.6172,27.6247,184726.0
2015-08-14 14:30:00,36.84,36.85,36.82,36.84,318391.0,27.6247,27.6322,27.6097,27.6247,318391.0
2015-08-14 14:40:00,36.84,36.85,36.83,36.83,170819.0,27.6247,27.6322,27.6172,27.6172,170819.0
2015-08-14 14:50:00,36.84,36.85,36.83,36.84,136476.0,27.6247,27.6322,27.6172,27.6247,136476.0
2015-08-14 15:00:00,36.83,36.87,36.83,36.87,148836.0,27.6172,27.6472,27.6172,27.6472,148836.0
2015-08-14 15:10:00,36.87,36.88,36.86,36.87,60097.0,27.6472,27.6547,27.6397,27.6472,60097.0
2015-08-14 15:20:00,36.87,36.88,36.85,36.85,186450.0,27.6472,27.6547,27.6322,27.6322,186450.0
2015-08-14 15:30:00,36.85,36.86,36.84,36.84,118665.0,27.6322,27.6397,27.6247,27.6247,118665.0
2015-08-14 15:40:00,36.84,36.85,36.82,36.84,285171.0,27.6247,27.6322,27.6097,27.6247,285171.0
2015-08-14 15:50:00,36.84,36.84,36.8,36.83,502709.0,27.6247,27.6247,27.5947,27.6172,502709.0
2015-08-17 09:30:00,36.34,36.34,36.2,36.26,832604.0,27.2497,27.2497,27.1448,27.1898,832604.0
2015-08-17 09:40:00,36.26,36.28,36.23,36.24,376824.0,27.1898,27.2047,27.1673,27.1748,376824.0
2015-08-17 09:50:00,36.24,36.32,36.24,36.32,326418.0,27.1748,27.2347,27.1748,27.2347,326418.0
2015-08-17 10:00:00,36.31,36.35,36.29,36.33,425716.0,27.2272,27.2572,27.2122,27.2422,425716.0
2015-08-17 10:10:00,36.34,36.42,36.31,36.41,399628.0,27.2497,27.3097,27.2272,27.3022,399628.0
2015-08-17 10:20:00,36.4,36.42,36.35,36.37,219839.0,27.2947,27.3097,27.2572,27.2722,219839.0
2015-08-17 10:30:00,36.36,36.38,36.31,36.32,140321.0,27.2647,27.2797,27.2272,27.2347,140321.0
2015-08-17 10:40:00,36.31,36.38,36.31,36.36,177895.0,27.2272,27.2797,27.2272,27.2647,177895.0
2015-08-17 10:50:00,36.35,36.42,36.35,36.4,203989.0,27.2572,27.3097,27.2572,27.2947,203989.0
2015-08-17 11:00:00,36.4,36.44,36.39,36.41,411290.0,27.2947,27.3247,27.2872,27.3022,411290.0
2015-08-17 11:10:00,36.42,36.43,36.39,36.42,199024.0,27.3097,27.3172,27.2872,27.3097,199024.0
2015-08-17 11:20:00,36.43,36.47,36.42,36.43,247657.0,27.3172,27.3472,27.3097,27.3172,247657.0
2015-08-17 11:30:00,36.42,36.43,36.4,36.4,211367.0,27.3097,27.3172,27.2947,27.2947,211367.0
2015-08-17 11:40:00,36.41,36.43,36.39,36.42,223973.0,27.3022,27.3172,27.2872,27.3097,223973.0
2015-08-17 11:50:00,36.43,36.43,36.36,36.38,127066.0,27.3172,27.3172,27.2647,27.2797,127066.0
2015-08-17 12:00:00,36.38,36.4,36.37,36.39,126937.0,27.2797,27.2947,27.2722,27.2872,126937.0
2015-08-17 12:10:00,36.4,36.4,36.35,36.36,208891.0,27.2947,27.2947,27.2572,27.2647,208891.0
2015-08-17 12:20:00,36.35,36.39,36.35,36.37,166452.0,27.2572,27.2872,27.2572,27.2722,166452.0
2015-08-17 12:30:00,36.37,36.4,36.37,36.4,209847.0,27.2722,27.2947,27.2722,27.2947,209847.0
2015-08-17 12:40:00,36.39,36.4,36.36,36.37,121305.0,27.2872,27.2947,27.2647,27.2722,121305.0
2015-08-17 12:50:00,36.37,36.42,36.37,36.41,149761.0,27.2722,27.3097,27.2722,27.3022,149761.0
2015-08-17 13:00:00,36.41,36.43,36.4,36.41,107729.0,27.3022,27.3172,27.2947,27.3022,107729.0
2015-08-17 13:10:00,36.41,36.42,36.4,36.41,116578.0,27.3022,27.3097,27.2947,27.3022,116578.0
2015-08-17 13:20:00,36.4,36.43,36.4,36.42,303841.0,27.2947,27.3172,27.2947,27.3097,303841.0
2015-08-17 13:30:00,36.42,36.45,36.39,36.43,242169.0,27.3097,27.3322,27.2872,27.3172,242169.0
2015-08-17 13:40:00,36.43,36.43,36.39,36.43,263875.0,27.3172,27.3172,27.2872,27.3172,263875.0
2015-08-17 13:50:00,36.43,36.43,36.41,36.41,159878.0,27.3172,27.3172,27.3022,27.3022,159878.0
2015-08-17 14:00:00,36.42,36.43,36.41,36.41,210868.0,27.3097,27.3172,27.3022,27.3022,210868.0
2015-08-17 14:10:00,36.42,36.42,36.39,36.39,305605.0,27.3097,27.3097,27.2872,27.2872,305605.0
2015-08-17 14:20:00,36.39,36.42,36.38,36.39,149240.0,27.2872,27.3097,27.2797,27.2872,149240.0
2015-08-17 14:30:00,36.39,36.42,36.38,36.41,159278.0,27.2872,27.3097,27.2797,27.3022,159278.0
2015-08-17 14:40:00,36.41,36.43,36.41,36.43,173389.0,27.3022,27.3172,27.3022,27.3172,173389.0
2015-08-17 14:50:00,36.42,36.43,36.4,36.41,280979.0,27.3097,27.3172,27.2947,27.3022,280979.0
2015-08-17 15:00:00,36.41,36.43,36.41,36.42,243088.0,27.3022,27.3172,27.3022,27.3097,243088.0
2015-08-17 15:10:00,36.42,36.42,36.39,36.4,327717.0,27.3097,27.3097,27.2872,27.2947,327717.0
2015-08-17 15:20:00,36.4,36.41,36.38,36.4,430596.0,27.2947,27.3022,27.2797,27.2947,430596.0
2015-08-17 15:30:00,36.4,36.41,36.39,36.41,200090.0,27.2947,27.3022,27.2872,27.3022,200090.0
2015-08-17 15:40:00,36.41,36.43,36.4,36.43,400068.0,27.3022,27.3172,27.2947,27.3172,400068.0
2015-08-17 15:50:00,36.43,36.46,36.41,36.43,1192236.0,27.3172,27.3397,27.3022,27.3172,1192236.0
2015-08-18 09:30:00,36.02,36.06,35.94,35.98,804212.0,27.0098,27.0398,26.9498,26.9798,804212.0
2015-08-18 09:40:00,35.98,35.99,35.9,35.92,675562.0,26.9798,26.9873,26.9198,26.9348,675562.0
2015-08-18 09:50:00,35.92,35.93,35.9,35.92,405754.0,26.9348,26.9423,26.9198,26.9348,405754.0
2015-08-18 10:00:00,35.92,35.97,35.9,35.97,190516.0,26.9348,26.9723,26.9198,26.9723,190516.0
2015-08-18 10:10:00,35.97,36.02,35.95,36.01,153823.0,26.9723,27.0098,26.9573,27.0023,153823.0
2015-08-18 10:20:00,36.02,36.04,35.99,36.0,124373.0,27.0098,27.0248,26.9873,26.9948,124373.0
2015-08-18 10:30:00,36.0,36.04,35.99,36.04,170850.0,26.9948,27.0248,26.9873,27.0248,170850.0
2015-08-18 10:40:00,36.03,36.07,36.03,36.05,165010.0,27.0173,27.0473,27.0173,27.0323,165010.0
2015-08-18 10:50:00,36.06,36.11,36.05,36.07,267175.0,27.0398,27.0773,27.0323,27.0473,267175.0
2015-08-18 11:00:00,36.08,36.09,36.03,36.04,591425.0,27.0548,27.0623,27.0173,27.0248,591425.0
2015-08-18 11:10:00,36.04,36.05,36.03,36.03,264305.0,27.0248,27.0323,27.0173,27.0173,264305.0
2015-08-18 11:20:00,36.03,36.05,36.01,36.01,197544.0,27.0173,27.0323,27.0023,27.0023,197544.0
2015-08-18 11:30:00,36.01,36.03,35.98,35.98,209073.0,27.0023,27.0173,26.9798,26.9798,209073.0
2015-08-18 11:40:00,35.98,36.0,35.98,35.98,134406.0,26.9798,26.9948,26.9798,26.9798,134406.0
2015-08-18 11:50:00,35.98,36.0,35.98,35.99,162081.0,26.9798,26.9948,26.9798,26.9873,162081.0
2015-08-18 12:00:00,36.0,36.02,35.99,36.02,201312.0,26.9948,27.0098,26.9873,27.0098,201312.0
2015-08-18 12:10:00,36.02,36.06,36.01,36.04,157912.0,27.0098,27.0398,27.0023,27.0248,157912.0
2015-08-18 12:20:00,36.04,36.09,36.03,36.08,101481.0,27.0248,27.0623,27.0173,27.0548,101481.0
2015-08-18 12:30:00,36.08,36.08,36.04,36.06,110425.0,27.0548,27.0548,27.0248,27.0398,110425.0
2015-08-18 12:40:00,36.07,36.08,36.05,36.07,138575.0,27.0473,27.0548,27.0323,27.0473,138575.0
2015-08-18 12:50:00,36.07,36.08,36.05,36.05,355708.0,27.0473,27.0548,27.0323,27.0323,355708.0
2015-08-18 13:00:00,36.05,36.06,36.02,36.04,230781.0,27.0323,27.0398,27.0098,27.0248,230781.0
2015-08-18 13:10:00,36.04,36.05,36.02,36.02,85152.0,27.0248,27.0323,27.0098,27.0098,85152.0
2015-08-18 13:20:00,36.03,36.03,36.01,36.03,115877.0,27.0173,27.0173,27.0023,27.0173,115877.0
2015-08-18 13:30:00,36.02,36.04,36.02,36.03,404227.0,27.0098,27.0248,27.0098,27.0173,404227.0
2015-08-18 13:40:00,36.04,36.04,36.01,36.01,226416.0,27.0248,27.0248,27.0023,27.0023,226416.0
2015-08-18 13:50:00,36.01,36.03,36.01,36.02,102217.0,27.0023,27.0173,27.0023,27.0098,102217.0
2015-08-18 14:00:00,36.02,36.06,35.99,36.05,180430.0,27.0098,27.0398,26.9873,27.0323,180430.0
2015-08-18 14:10:00,36.05,36.09,36.05,36.08,177231.0,27.0323,27.0623,27.0323,27.0548,177231.0
2015-08-18 14:20:00,36.08,36.11,36.08,36.09,148292.0,27.0548,27.0773,27.0548,27.0623,148292.0
2015-08-18 14:30:00,36.08,36.1,36.08,36.08,107544.0,27.0548,27.0698,27.0548,27.0548,107544.0
2015-08-18 14:40:00,36.08,36.09,36.05,36.07,267149.0,27.0548,27.0623,27.0323,27.0473,267149.0
2015-08-18 14:50:00,36.06,36.06,36.03,36.04,163079.0,27.0398,27.0398,27.0173,27.0248,163079.0
2015-08-18 15:00:00,36.05,36.05,36.02,36.02,224226.0,27.0323,27.0323,27.0098,27.0098,224226.0
2015-08-18 15:10:00,36.02,36.04,36.02,36.04,147779.0,27.0098,27.0248,27.0098,27.0248,147779.0
2015-08-18 15:20:00,36.04,36.04,36.02,36.02,378722.0,27.0248,27.0248,27.0098,27.0098,378722.0
2015-08-18 15:30:00,36.02,36.04,36.0,36.02,381441.0,27.0098,27.0248,26.9948,27.0098,381441.0
2015-08-18 15:40:00,36.02,36.03,35.98,36.01,550157.0,27.0098,27.0173,26.9798,27.0023,550157.0
2015-08-18 15:50:00,36.02,36.05,36.01,36.03,755213.0,27.0098,27.0323,27.0023,27.0173,755213.0
2015-08-19 09:30:00,35.77,35.84,35.65,35.68,1531054.0,26.8223,26.8748,26.7323,26.7548,1531054.0
2015-08-19 09:40:00,35.67,35.71,35.66,35.68,1473241.0,26.7473,26.7773,26.7398,26.7548,1473241.0
2015-08-19 09:50:00,35.68,35.7,35.64,35.64,994874.0,26.7548,26.7698,26.7248,26.7248,994874.0
2015-08-19 10:00:00,35.64,35.68,35.62,35.67,484227.0,26.7248,26.7548,26.7098,26.7473,484227.0
2015-08-19 10:10:00,35.68,35.69,35.63,35.65,320338.0,26.7548,26.7623,26.7173,26.7323,320338.0
2015-08-19 10:20:00,35.64,35.65,35.6,35.62,498318.0,26.7248,26.7323,26.6948,26.7098,498318.0
2015-08-19 10:30:00,35.61,35.61,35.52,35.52,1013167.0,26.7023,26.7023,26.6349,26.6349,1013167.0
2015-08-19 10:40:00,35.52,35.53,35.44,35.45,968616.0,26.6349,26.6424,26.5749,26.5824,968616.0
2015-08-19 10:50:00,35.45,35.46,35.4,35.41,404676.0,26.5824,26.5899,26.5449,26.5524,404676.0
2015-08-19 11:00:00,35.41,35.44,35.4,35.4,782559.0,26.5524,26.5749,26.5449,26.5449,782559.0
2015-08-19 11:10:00,35.4,35.42,35.35,35.36,468444.0,26.5449,26.5599,26.5074,26.5149,468444.0
2015-08-19 11:20:00,35.37,35.37,35.32,35.33,364942.0,26.5224,26.5224,26.4849,26.4924,364942.0
2015-08-19 11:30:00,35.33,35.33,35.27,35.32,4128697.0,26.4924,26.4924,26.4474,26.4849,4128697.0
2015-08-19 11:40:00,35.32,35.32,35.24,35.24,4431271.0,26.4849,26.4849,26.4249,26.4249,4431271.0
2015-08-19 11:50:00,35.25,35.31,35.23,35.31,295968.0,26.4324,26.4774,26.4174,26.4774,295968.0
2015-08-19 12:00:00,35.3,35.32,35.27,35.31,203492.0,26.4699,26.4849,26.4474,26.4774,203492.0
2015-08-19 12:10:00,35.32,35.33,35.3,35.31,192996.0,26.4849,26.4924,26.4699,26.4774,192996.0
2015-08-19 12:20:00,35.32,35.34,35.31,35.34,970206.0,26.4849,26.4999,26.4774,26.4999,970206.0
2015-08-19 12:30:00,35.34,35.37,35.33,35.35,798663.0,26.4999,26.5224,26.4924,26.5074,798663.0
2015-08-19 12:40:00,35.36,35.39,35.35,35.37,278340.0,26.5149,26.5374,26.5074,26.5224,278340.0
2015-08-19 12:50:00,35.37,35.39,35.35,35.39,310194.0,26.5224,26.5374,26.5074,26.5374,310194.0
2015-08-19 13:00:00,35.39,35.42,35.37,35.42,155557.0,26.5374,26.5599,26.5224,26.5599,155557.0
2015-08-19 13:10:00,35.42,35.45,35.41,35.44,153549.0,26.5599,26.5824,26.5524,26.5749,153549.0
2015-08-19 13:20:00,35.44,35.45,35.38,35.39,247436.0,26.5749,26.5824,26.5299,26.5374,247436.0
2015-08-19 13:30:00,35.39,35.43,35.34,35.38,544047.0,26.5374,26.5674,26.4999,26.5299,544047.0
2015-08-19 13:40:00,35.38,35.58,35.36,35.54,684092.0,26.5299,26.6799,26.5149,26.6499,684092.0
2015-08-19 13:50:00,35.54,35.59,35.5,35.55,383759.0,26.6499,26.6873,26.6199,26.6574,383759.0
2015-08-19 14:00:00,35.55,35.81,35.54,35.8,1196717.0,26.6574,26.8523,26.6499,26.8448,1196717.0
2015-08-19 14:10:00,35.8,35.9,35.75,35.78,1212623.0,26.8448,26.9198,26.8073,26.8298,1212623.0
2015-08-19 14:20:00,35.79,35.83,35.73,35.75,900041.0,26.8373,26.8673,26.7923,26.8073,900041.0
2015-08-19 14:30:00,35.75,35.76,35.68,35.71,337659.0,26.8073,26.8148,26.7548,26.7773,337659.0
2015-08-19 14:40:00,35.7,35.71,35.59,35.62,413025.0,26.7698,26.7773,26.6873,26.7098,413025.0
2015-08-19 14:50:00,35.62,35.63,35.54,35.59,407945.0,26.7098,26.7173,26.6499,26.6873,407945.0
2015-08-19 15:00:00,35.59,35.6,35.55,35.6,947147.0,26.6873,26.6948,26.6574,26.6948,947147.0
2015-08-19 15:10:00,35.6,35.61,35.57,35.6,1854127.0,26.6948,26.7023,26.6724,26.6948,1854127.0
2015-08-19 15:20:00,35.59,35.62,35.56,35.58,1339506.0,26.6873,26.7098,26.6649,26.6799,1339506.0
2015-08-19 15:30:00,35.58,35.59,35.52,35.52,2935695.0,26.6799,26.6873,26.6349,26.6349,2935695.0
2015-08-19 15:40:00,35.52,35.58,35.52,35.57,2882928.0,26.6349,26.6799,26.6349,26.6724,2882928.0
2015-08-19 15:50:00,35.57,35.57,35.5,35.52,5368846.0,26.6724,26.6724,26.6199,26.6349,5368846.0
2015-08-20 09:30:00,35.06,35.14,35.02,35.14,1128042.0,26.2899,26.3499,26.2599,26.3499,1128042.0
2015-08-20 09:40:00,35.14,35.18,35.06,35.09,1006094.0,26.3499,26.3799,26.2899,26.3124,1006094.0
2015-08-20 09:50:00,35.08,35.09,35.03,35.05,523935.0,26.3049,26.3124,26.2674,26.2824,523935.0
2015-08-20 10:00:00,35.04,35.06,34.95,34.98,653307.0,26.2749,26.2899,26.2074,26.2299,653307.0
2015-08-20 10:10:00,34.98,35.02,34.96,34.96,643860.0,26.2299,26.2599,26.2149,26.2149,643860.0
2015-08-20 10:20:00,34.96,35.0,34.94,34.95,310030.0,26.2149,26.2449,26.1999,26.2074,310030.0
2015-08-20 10:30:00,34.96,35.01,34.93,34.98,515488.0,26.2149,26.2524,26.1924,26.2299,515488.0
2015-08-20 10:40:00,34.99,35.03,34.97,35.02,576417.0,26.2374,26.2674,26.2224,26.2599,576417.0
2015-08-20 10:50:00,35.02,35.1,35.02,35.04,2766164.0,26.2599,26.3199,26.2599,26.2749,2766164.0
2015-08-20 11:00:00,35.05,35.05,34.97,34.98,617120.0,26.2824,26.2824,26.2224,26.2299,617120.0
2015-08-20 11:10:00,34.97,34.99,34.94,34.94,430792.0,26.2224,26.2374,26.1999,26.1999,430792.0
2015-08-20 11:20:00,34.94,35.0,34.93,34.98,846882.0,26.1999,26.2449,26.1924,26.2299,846882.0
2015-08-20 11:30:00,34.98,35.01,34.96,34.99,451580.0,26.2299,26.2524,26.2149,26.2374,451580.0
2015-08-20 11:40:00,35.0,35.08,34.99,35.08,516573.0,26.2449,26.3049,26.2374,26.3049,516573.0
2015-08-20 11:50:00,35.07,35.15,35.06,35.14,1103963.0,26.2974,26.3574,26.2899,26.3499,1103963.0
2015-08-20 12:00:00,35.14,35.17,35.12,35.16,521527.0,26.3499,26.3724,26.3349,26.3649,521527.0
2015-08-20 12:10:00,35.16,35.18,35.11,35.14,332193.0,26.3649,26.3799,26.3274,26.3499,332193.0
2015-08-20 12:20:00,35.13,35.14,35.08,35.1,284432.0,26.3424,26.3499,26.3049,26.3199,284432.0
2015-08-20 12:30:00,35.1,35.14,35.09,35.1,236763.0,26.3199,26.3499,26.3124,26.3199,236763.0
2015-08-20 12:40:00,35.09,35.11,35.02,35.07,664178.0,26.3124,26.3274,26.2599,26.2974,664178.0
2015-08-20 12:50:00,35.07,35.08,35.0,35.04,337230.0,26.2974,26.3049,26.2449,26.2749,337230.0
2015-08-20 13:00:00,35.04,35.05,35.01,35.03,257080.0,26.2749,26.2824,26.2524,26.2674,257080.0
2015-08-20 13:10:00,35.03,35.08,35.01,35.07,452787.0,26.2674,26.3049,26.2524,26.2974,452787.0
2015-08-20 13:20:00,35.07,35.1,35.04,35.05,452433.0,26.2974,26.3199,26.2749,26.2824,452433.0
2015-08-20 13:30:00,35.05,35.08,35.03,35.05,650738.0,26.2824,26.3049,26.2674,26.2824,650738.0
2015-08-20 13:40:00,35.05,35.07,35.01,35.07,430894.0,26.2824,26.2974,26.2524,26.2974,430894.0
2015-08-20 13:50:00,35.07,35.08,35.05,35.08,385584.0,26.2974,26.3049,26.2824,26.3049,385584.0
2015-08-20 14:00:00,35.07,35.08,35.01,35.02,230758.0,26.2974,26.3049,26.2524,26.2599,230758.0
2015-08-20 14:10:00,35.01,35.04,34.98,35.01,398846.0,26.2524,26.2749,26.2299,26.2524,398846.0
2015-08-20 14:20:00,35.0,35.04,34.99,34.99,368430.0,26.2449,26.2749,26.2374,26.2374,368430.0
2015-08-20 14:30:00,34.99,35.0,34.96,34.97,235368.0,26.2374,26.2449,26.2149,26.2224,235368.0
2015-08-20 14:40:00,34.96,34.98,34.91,34.92,823782.0,26.2149,26.2299,26.1774,26.1849,823782.0
2015-08-20 14:50:00,34.92,34.96,34.92,34.95,382586.0,26.1849,26.2149,26.1849,26.2074,382586.0
2015-08-20 15:00:00,34.95,35.0,34.93,34.99,391548.0,26.2074,26.2449,26.1924,26.2374,391548.0
2015-08-20 15:10:00,34.98,35.01,34.94,34.96,399126.0,26.2299,26.2524,26.1999,26.2149,399126.0
2015-08-20 15:20:00,34.95,35.0,34.95,34.99,786475.0,26.2074,26.2449,26.2074,26.2374,786475.0
2015-08-20 15:30:00,34.99,35.04,34.99,35.03,771791.0,26.2374,26.2749,26.2374,26.2674,771791.0
2015-08-20 15:40:00,35.02,35.03,34.99,35.0,433839.0,26.2599,26.2674,26.2374,26.2449,433839.0
2015-08-20 15:50:00,35.0,35.01,34.96,34.98,1167683.0,26.2449,26.2524,26.2149,26.2299,1167683.0
2015-08-21 09:30:00,34.55,34.55,34.41,34.5,1514342.0,25.9075,25.9075,25.8025,25.87,1514342.0
2015-08-21 09:40:00,34.51,34.54,34.4,34.46,773846.0,25.8775,25.9,25.795,25.84,773846.0
2015-08-21 09:50:00,34.46,34.5,34.43,34.48,822929.0,25.84,25.87,25.8175,25.855,822929.0
2015-08-21 10:00:00,34.49,34.59,34.48,34.54,1190617.0,25.8625,25.9375,25.855,25.9,1190617.0
2015-08-21 10:10:00,34.54,34.55,34.47,34.51,986927.0,25.9,25.9075,25.8475,25.8775,986927.0
2015-08-21 10:20:00,34.5,34.54,34.49,34.51,577673.0,25.87,25.9,25.8625,25.8775,577673.0
2015-08-21 10:30:00,34.49,34.52,34.4,34.42,584401.0,25.8625,25.885,25.795,25.81,584401.0
2015-08-21 10:40:00,34.42,34.47,34.39,34.4,473146.0,25.81,25.8475,25.7875,25.795,473146.0
2015-08-21 10:50:00,34.4,34.48,34.38,34.4,423133.0,25.795,25.855,25.78,25.795,423133.0
2015-08-21 11:00:00,34.4,34.41,34.29,34.31,852370.0,25.795,25.8025,25.7125,25.7275,852370.0
2015-08-21 11:10:00,34.3,34.31,34.22,34.26,635369.0,25.72,25.7275,25.66,25.69,635369.0
2015-08-21 11:20:00,34.26,34.27,34.21,34.24,672146.0,25.69,25.6975,25.6525,25.675,672146.0
2015-08-21 11:30:00,34.24,34.27,34.12,34.13,620193.0,25.675,25.6975,25.5851,25.5926,620193.0
2015-08-21 11:40:00,34.12,34.24,34.11,34.24,868888.0,25.5851,25.675,25.5776,25.675,868888.0
2015-08-21 11:50:00,34.22,34.28,34.17,34.25,1177068.0,25.66,25.705,25.6226,25.6825,1177068.0
2015-08-21 12:00:00,34.25,34.33,34.22,34.3,362306.0,25.6825,25.7425,25.66,25.72,362306.0
2015-08-21 12:10:00,34.3,34.34,34.21,34.24,473528.0,25.72,25.75,25.6525,25.675,473528.0
2015-08-21 12:20:00,34.25,34.26,34.18,34.2,576309.0,25.6825,25.69,25.6301,25.6451,576309.0
2015-08-21 12:30:00,34.2,34.24,34.19,34.23,299353.0,25.6451,25.675,25.6376,25.6675,299353.0
2015-08-21 12:40:00,34.22,34.25,34.16,34.23,515774.0,25.66,25.6825,25.6151,25.6675,515774.0
2015-08-21 12:50:00,34.23,34.24,34.12,34.12,763098.0,25.6675,25.675,25.5851,25.5851,763098.0
2015-08-21 13:00:00,34.12,34.17,34.07,34.09,807587.0,25.5851,25.6226,25.5476,25.5626,807587.0
2015-08-21 13:10:00,34.09,34.12,34.06,34.09,418637.0,25.5626,25.5851,25.5401,25.5626,418637.0
2015-08-21 13:20:00,34.09,34.17,34.08,34.17,352101.0,25.5626,25.6226,25.5551,25.6226,352101.0
2015-08-21 13:30:00,34.17,34.19,34.1,34.19,459220.0,25.6226,25.6376,25.5701,25.6376,459220.0
2015-08-21 13:40:00,34.19,34.22,34.14,34.15,427041.0,25.6376,25.66,25.6001,25.6076,427041.0
2015-08-21 13:50:00,34.16,34.22,34.11,34.2,637602.0,25.6151,25.66,25.5776,25.6451,637602.0
2015-08-21 14:00:00,34.2,34.25,34.17,34.2,571164.0,25.6451,25.6825,25.6226,25.6451,571164.0
2015-08-21 14:10:00,34.2,34.22,34.14,34.16,570978.0,25.6451,25.66,25.6001,25.6151,570978.0
2015-08-21 14:20:00,34.15,34.18,34.11,34.13,749899.0,25.6076,25.6301,25.5776,25.5926,749899.0
2015-08-21 14:30:00,34.13,34.16,34.05,34.07,507101.0,25.5926,25.6151,25.5326,25.5476,507101.0
2015-08-21 14:40:00,34.08,34.08,33.98,33.98,1535883.0,25.5551,25.5551,25.4801,25.4801,1535883.0
2015-08-21 14:50:00,33.98,34.03,33.94,34.0,776342.0,25.4801,25.5176,25.4501,25.4951,776342.0
2015-08-21 15:00:00,33.99,34.05,33.95,33.96,423769.0,25.4876,25.5326,25.4576,25.4651,423769.0
2015-08-21 15:10:00,33.95,33.98,33.89,33.97,927858.0,25.4576,25.4801,25.4126,25.4726,927858.0
2015-08-21 15:20:00,33.97,33.99,33.92,33.94,527236.0,25.4726,25.4876,25.4351,25.4501,527236.0
2015-08-21 15:30:00,33.94,33.96,33.87,33.95,1155852.0,25.4501,25.4651,25.3976,25.4576,1155852.0
2015-08-21 15:40:00,33.95,33.99,33.93,33.98,458561.0,25.4576,25.4876,25.4426,25.4801,458561.0
2015-08-21 15:50:00,33.98,34.01,33.86,33.88,1570524.0,25.4801,25.5026,25.3901,25.4051,1570524.0
2015-08-24 09:30:00,31.45,31.5,30.9,31.26,3325046.0,23.5829,23.6204,23.1705,23.4405,3325046.0
2015-08-24 09:40:00,31.26,31.86,31.24,31.76,2044919.0,23.4405,23.8904,23.4255,23.8154,2044919.0
2015-08-24 09:50:00,31.79,31.8,31.59,31.8,1790137.0,23.8379,23.8454,23.6879,23.8454,1790137.0
2015-08-24 10:00:00,31.79,32.36,31.75,32.34,2341530.0,23.8379,24.2653,23.8079,24.2503,2341530.0
2015-08-24 10:10:00,32.34,32.52,32.31,32.39,2247560.0,24.2503,24.3853,24.2278,24.2878,2247560.0
2015-08-24 10:20:00,32.39,32.56,32.34,32.34,2042082.0,24.2878,24.4153,24.2503,24.2503,2042082.0
2015-08-24 10:30:00,32.33,32.4,32.15,32.33,1915797.0,24.2428,24.2953,24.1078,24.2428,1915797.0
2015-08-24 10:40:00,32.33,32.38,32.22,32.32,1399723.0,24.2428,24.2803,24.1603,24.2353,1399723.0
2015-08-24 10:50:00,32.32,32.51,32.32,32.4,2371361.0,24.2353,24.3778,24.2353,24.2953,2371361.0
2015-08-24 11:00:00,32.41,32.44,32.19,32.2,1919022.0,24.3028,24.3253,24.1378,24.1453,1919022.0
2015-08-24 11:10:00,32.2,32.21,32.07,32.13,1035408.0,24.1453,24.1528,24.0479,24.0928,1035408.0
2015-08-24 11:20:00,32.14,32.14,32.0,32.05,1237943.0,24.1003,24.1003,23.9954,24.0329,1237943.0
2015-08-24 11:30:00,32.04,32.36,32.03,32.34,1527813.0,24.0254,24.2653,24.0179,24.2503,1527813.0
2015-08-24 11:40:00,32.34,32.45,32.3,32.45,656512.0,24.2503,24.3328,24.2203,24.3328,656512.0
2015-08-24 11:50:00,32.46,32.75,32.45,32.75,889563.0,24.3403,24.5578,24.3328,24.5578,889563.0
2015-08-24 12:00:00,32.74,32.75,32.5,32.68,836508.0,24.5503,24.5578,24.3703,24.5053,836508.0
2015-08-24 12:10:00,32.68,32.82,32.66,32.82,792088.0,24.5053,24.6103,24.4903,24.6103,792088.0
2015-08-24 12:20:00,32.82,32.94,32.73,32.9,901770.0,24.6103,24.7002,24.5428,24.6702,901770.0
2015-08-24 12:30:00,32.9,33.07,32.84,33.03,933391.0,24.6702,24.7977,24.6252,24.7677,933391.0
2015-08-24 12:40:00,33.03,33.08,32.9,32.95,1232346.0,24.7677,24.8052,24.6702,24.7077,1232346.0
2015-08-24 12:50:00,32.94,33.09,32.9,33.02,1086841.0,24.7002,24.8127,24.6702,24.7602,1086841.0
2015-08-24 13:00:00,33.03,33.14,33.03,33.13,798516.0,24.7677,24.8502,24.7677,24.8427,798516.0
2015-08-24 13:10:00,33.13,33.17,33.04,33.12,998067.0,24.8427,24.8727,24.7752,24.8352,998067.0
2015-08-24 13:20:00,33.11,33.11,32.92,32.95,910500.0,24.8277,24.8277,24.6852,24.7077,910500.0
2015-08-24 13:30:00,32.94,32.95,32.77,32.77,855655.0,24.7002,24.7077,24.5728,24.5728,855655.0
2015-08-24 13:40:00,32.78,32.89,32.75,32.85,604071.0,24.5803,24.6627,24.5578,24.6327,604071.0
2015-08-24 13:50:00,32.85,32.85,32.65,32.66,625470.0,24.6327,24.6327,24.4828,24.4903,625470.0
2015-08-24 14:00:00,32.67,32.68,32.53,32.54,1119540.0,24.4978,24.5053,24.3928,24.4003,1119540.0
2015-08-24 14:10:00,32.53,32.55,32.33,32.53,1208978.0,24.3928,24.4078,24.2428,24.3928,1208978.0
2015-08-24 14:20:00,32.54,32.59,32.35,32.36,940049.0,24.4003,24.4378,24.2578,24.2653,940049.0
2015-08-24 14:30:00,32.37,32.55,32.34,32.49,796364.0,24.2728,24.4078,24.2503,24.3628,796364.0
2015-08-24 14:40:00,32.48,32.48,32.31,32.34,509722.0,24.3553,24.3553,24.2278,24.2503,509722.0
2015-08-24 14:50:00,32.35,32.36,32.07,32.09,1074185.0,24.2578,24.2653,24.0479,24.0629,1074185.0
2015-08-24 15:00:00,32.08,32.3,31.96,32.29,1348590.0,24.0554,24.2203,23.9654,24.2128,1348590.0
2015-08-24 15:10:00,32.29,32.3,32.01,32.05,1039550.0,24.2128,24.2203,24.0029,24.0329,1039550.0
2015-08-24 15:20:00,32.04,32.07,31.92,31.97,2812756.0,24.0254,24.0479,23.9354,23.9729,2812756.0
2015-08-24 15:30:00,31.97,32.39,31.93,32.36,1866196.0,23.9729,24.2878,23.9429,24.2653,1866196.0
2015-08-24 15:40:00,32.37,32.62,32.3,32.37,3321629.0,24.2728,24.4603,24.2203,24.2728,3321629.0
2015-08-24 15:50:00,32.38,32.46,32.17,32.18,2916045.0,24.2803,24.3403,24.1228,24.1303,2916045.0
2015-08-25 09:30:00,34.15,34.23,33.78,33.86,2380369.0,25.6076,25.6675,25.3301,25.3901,2380369.0
2015-08-25 09:40:00,33.86,33.95,33.76,33.8,1304772.0,25.3901,25.4576,25.3151,25.3451,1304772.0
2015-08-25 09:50:00,33.8,33.91,33.75,33.82,1136674.0,25.3451,25.4276,25.3076,25.3601,1136674.0
2015-08-25 10:00:00,33.81,33.83,33.74,33.8,1020114.0,25.3526,25.3676,25.3001,25.3451,1020114.0
2015-08-25 10:10:00,33.79,33.88,33.75,33.84,932191.0,25.3376,25.4051,25.3076,25.3751,932191.0
2015-08-25 10:20:00,33.84,33.88,33.77,33.8,835788.0,25.3751,25.4051,25.3226,25.3451,835788.0
2015-08-25 10:30:00,33.8,33.83,33.74,33.8,854675.0,25.3451,25.3676,25.3001,25.3451,854675.0
2015-08-25 10:40:00,33.81,33.88,33.79,33.81,695716.0,25.3526,25.4051,25.3376,25.3526,695716.0
2015-08-25 10:50:00,33.81,33.84,33.77,33.8,788220.0,25.3526,25.3751,25.3226,25.3451,788220.0
2015-08-25 11:00:00,33.8,33.88,33.8,33.87,938943.0,25.3451,25.4051,25.3451,25.3976,938943.0
2015-08-25 11:10:00,33.87,33.99,33.87,33.96,954940.0,25.3976,25.4876,25.3976,25.4651,954940.0
2015-08-25 11:20:00,33.96,34.02,33.94,33.95,647785.0,25.4651,25.5101,25.4501,25.4576,647785.0
2015-08-25 11:30:00,33.95,33.96,33.89,33.91,730792.0,25.4576,25.4651,25.4126,25.4276,730792.0
2015-08-25 11:40:00,33.91,33.91,33.85,33.89,2499579.0,25.4276,25.4276,25.3826,25.4126,2499579.0
2015-08-25 11:50:00,33.89,33.9,33.79,33.8,901266.0,25.4126,25.4201,25.3376,25.3451,901266.0
2015-08-25 12:00:00,33.8,33.84,33.78,33.81,449547.0,25.3451,25.3751,25.3301,25.3526,449547.0
2015-08-25 12:10:00,33.82,33.83,33.75,33.77,519974.0,25.3601,25.3676,25.3076,25.3226,519974.0
2015-08-25 12:20:00,33.77,33.84,33.77,33.8,660055.0,25.3226,25.3751,25.3226,25.3451,660055.0
2015-08-25 12:30:00,33.79,33.82,33.76,33.76,452918.0,25.3376,25.3601,25.3151,25.3151,452918.0
2015-08-25 12:40:00,33.77,33.8,33.74,33.76,1423585.0,25.3226,25.3451,25.3001,25.3151,1423585.0
2015-08-25 12:50:00,33.76,33.79,33.69,33.7,301260.0,25.3151,25.3376,25.2626,25.2701,301260.0
2015-08-25 13:00:00,33.71,33.74,33.65,33.67,475722.0,25.2776,25.3001,25.2326,25.2476,475722.0
2015-08-25 13:10:00,33.67,33.68,33.56,33.57,1581320.0,25.2476,25.2551,25.1651,25.1726,1581320.0
2015-08-25 13:20:00,33.57,33.61,33.39,33.41,3446290.0,25.1726,25.2026,25.0377,25.0527,3446290.0
2015-08-25 13:30:00,33.4,33.48,33.38,33.45,1263104.0,25.0452,25.1052,25.0302,25.0827,1263104.0
2015-08-25 13:40:00,33.44,33.44,33.36,33.39,461928.0,25.0752,25.0752,25.0152,25.0377,461928.0
2015-08-25 13:50:00,33.39,33.51,33.37,33.45,918032.0,25.0377,25.1277,25.0227,25.0827,918032.0
2015-08-25 14:00:00,33.45,33.46,33.37,33.38,634879.0,25.0827,25.0902,25.0227,25.0302,634879.0
2015-08-25 14:10:00,33.38,33.43,33.34,33.43,1576241.0,25.0302,25.0677,25.0002,25.0677,1576241.0
2015-08-25 14:20:00,33.42,33.46,33.37,33.4,1589338.0,25.0602,25.0902,25.0227,25.0452,1589338.0
2015-08-25 14:30:00,33.4,33.43,33.33,33.36,543714.0,25.0452,25.0677,24.9927,25.0152,543714.0
2015-08-25 14:40:00,33.36,33.45,33.35,33.45,976615.0,25.0152,25.0827,25.0077,25.0827,976615.0
2015-08-25 14:50:00,33.45,33.51,33.43,33.44,1068380.0,25.0827,25.1277,25.0677,25.0752,1068380.0
2015-08-25 15:00:00,33.44,33.47,33.31,33.33,952509.0,25.0752,25.0977,24.9777,24.9927,952509.0
2015-08-25 15:10:00,33.32,33.34,33.19,33.2,1810488.0,24.9852,25.0002,24.8877,24.8952,1810488.0
2015-08-25 15:20:00,33.21,33.21,33.09,33.1,1466701.0,24.9027,24.9027,24.8127,24.8202,1466701.0
2015-08-25 15:30:00,33.09,33.14,32.95,32.95,1821451.0,24.8127,24.8502,24.7077,24.7077,1821451.0
2015-08-25 15:40:00,32.96,33.04,32.76,32.81,1804404.0,24.7152,24.7752,24.5653,24.6028,1804404.0
2015-08-25 15:50:00,32.8,32.93,32.62,32.64,3017007.0,24.5953,24.6927,24.4603,24.4753,3017007.0
2015-08-26 09:30:00,33.4,33.44,33.24,33.29,1754607.0,25.0452,25.0752,24.9252,24.9627,1754607.0
2015-08-26 09:40:00,33.29,33.31,33.13,33.22,2331287.0,24.9627,24.9777,24.8427,24.9102,2331287.0
2015-08-26 09:50:00,33.23,33.23,33.11,33.19,1119188.0,24.9177,24.9177,24.8277,24.8877,1119188.0
2015-08-26 10:00:00,33.19,33.26,33.13,33.16,1767353.0,24.8877,24.9402,24.8427,24.8652,1767353.0
2015-08-26 10:10:00,33.15,33.19,32.95,32.95,1783222.0,24.8577,24.8877,24.7077,24.7077,1783222.0
2015-08-26 10:20:00,32.95,33.12,32.93,33.1,1222085.0,24.7077,24.8352,24.6927,24.8202,1222085.0
2015-08-26 10:30:00,33.1,33.25,33.04,33.2,1553775.0,24.8202,24.9327,24.7752,24.8952,1553775.0
2015-08-26 10:40:00,33.19,33.19,33.06,33.14,1043481.0,24.8877,24.8877,24.7902,24.8502,1043481.0
2015-08-26 10:50:00,33.14,33.23,33.09,33.11,895649.0,24.8502,24.9177,24.8127,24.8277,895649.0
2015-08-26 11:00:00,33.12,33.2,33.03,33.13,883299.0,24.8352,24.8952,24.7677,24.8427,883299.0
2015-08-26 11:10:00,33.13,33.22,33.08,33.21,568305.0,24.8427,24.9102,24.8052,24.9027,568305.0
2015-08-26 11:20:00,33.2,33.25,33.18,33.2,650646.0,24.8952,24.9327,24.8802,24.8952,650646.0
2015-08-26 11:30:00,33.21,33.22,33.03,33.03,1680440.0,24.9027,24.9102,24.7677,24.7677,1680440.0
2015-08-26 11:40:00,33.02,33.13,32.98,33.07,845651.0,24.7602,24.8427,24.7302,24.7977,845651.0
2015-08-26 11:50:00,33.07,33.12,33.0,33.01,865165.0,24.7977,24.8352,24.7452,24.7527,865165.0
2015-08-26 12:00:00,33.01,33.01,32.95,32.98,990532.0,24.7527,24.7527,24.7077,24.7302,990532.0
2015-08-26 12:10:00,32.98,33.02,32.93,32.99,1009967.0,24.7302,24.7602,24.6927,24.7377,1009967.0
2015-08-26 12:20:00,32.99,33.01,32.84,32.85,600394.0,24.7377,24.7527,24.6252,24.6327,600394.0
2015-08-26 12:30:00,32.86,32.86,32.78,32.78,461590.0,24.6402,24.6402,24.5803,24.5803,461590.0
2015-08-26 12:40:00,32.78,32.85,32.75,32.84,529382.0,24.5803,24.6327,24.5578,24.6252,529382.0
2015-08-26 12:50:00,32.83,32.98,32.79,32.98,599237.0,24.6177,24.7302,24.5878,24.7302,599237.0
2015-08-26 13:00:00,32.98,33.05,32.89,32.91,516451.0,24.7302,24.7827,24.6627,24.6777,516451.0
2015-08-26 13:10:00,32.91,32.99,32.91,32.94,403196.0,24.6777,24.7377,24.6777,24.7002,403196.0
2015-08-26 13:20:00,32.95,33.1,32.94,33.1,381780.0,24.7077,24.8202,24.7002,24.8202,381780.0
2015-08-26 13:30:00,33.09,33.19,33.04,33.19,404615.0,24.8127,24.8877,24.7752,24.8877,404615.0
2015-08-26 13:40:00,33.18,33.19,33.07,33.1,418189.0,24.8802,24.8877,24.7977,24.8202,418189.0
2015-08-26 13:50:00,33.1,33.23,33.09,33.23,875669.0,24.8202,24.9177,24.8127,24.9177,875669.0
2015-08-26 14:00:00,33.22,33.23,33.12,33.21,2230659.0,24.9102,24.9177,24.8352,24.9027,2230659.0
2015-08-26 14:10:00,33.21,33.23,33.03,33.06,625431.0,24.9027,24.9177,24.7677,24.7902,625431.0
2015-08-26 14:20:00,33.06,33.13,33.03,33.1,726162.0,24.7902,24.8427,24.7677,24.8202,726162.0
2015-08-26 14:30:00,33.11,33.24,33.08,33.24,585489.0,24.8277,24.9252,24.8052,24.9252,585489.0
2015-08-26 14:40:00,33.23,33.37,33.23,33.25,1606839.0,24.9177,25.0227,24.9177,24.9327,1606839.0
2015-08-26 14:50:00,33.26,33.34,33.23,33.29,1679324.0,24.9402,25.0002,24.9177,24.9627,1679324.0
2015-08-26 15:00:00,33.29,33.45,33.24,33.44,751930.0,24.9627,25.0827,24.9252,25.0752,751930.0
2015-08-26 15:10:00,33.44,33.57,33.43,33.56,959480.0,25.0752,25.1726,25.0677,25.1651,959480.0
2015-08-26 15:20:00,33.57,33.61,33.49,33.51,996313.0,25.1726,25.2026,25.1127,25.1277,996313.0
2015-08-26 15:30:00,33.51,33.62,33.51,33.55,918283.0,25.1277,25.2101,25.1277,25.1576,918283.0
2015-08-26 15:40:00,33.55,33.76,33.53,33.69,1291567.0,25.1576,25.3151,25.1426,25.2626,1291567.0
2015-08-26 15:50:00,33.69,33.8,33.68,33.74,2589320.0,25.2626,25.3451,25.2551,25.3001,2589320.0
2015-08-27 09:30:00,34.64,34.64,34.1,34.48,1528953.0,25.975,25.975,25.5701,25.855,1528953.0
2015-08-27 09:40:00,34.47,34.53,34.42,34.45,1389111.0,25.8475,25.8925,25.81,25.8325,1389111.0
2015-08-27 09:50:00,34.45,34.51,34.39,34.42,1081537.0,25.8325,25.8775,25.7875,25.81,1081537.0
2015-08-27 10:00:00,34.42,34.5,34.38,34.46,889781.0,25.81,25.87,25.78,25.84,889781.0
2015-08-27 10:10:00,34.46,34.53,34.44,34.49,708395.0,25.84,25.8925,25.825,25.8625,708395.0
2015-08-27 10:20:00,34.49,34.55,34.45,34.51,643415.0,25.8625,25.9075,25.8325,25.8775,643415.0
2015-08-27 10:30:00,34.51,34.59,34.47,34.58,663700.0,25.8775,25.9375,25.8475,25.93,663700.0
2015-08-27 10:40:00,34.58,34.72,34.57,34.71,572481.0,25.93,26.035,25.9225,26.0275,572481.0
2015-08-27 10:50:00,34.71,34.78,34.68,34.77,830206.0,26.0275,26.08,26.005,26.0725,830206.0
2015-08-27 11:00:00,34.77,34.89,34.75,34.84,661401.0,26.0725,26.1625,26.0575,26.125,661401.0
2015-08-27 11:10:00,34.84,34.87,34.76,34.77,899522.0,26.125,26.1475,26.065,26.0725,899522.0
2015-08-27 11:20:00,34.77,34.82,34.74,34.82,970730.0,26.0725,26.11,26.05,26.11,970730.0
2015-08-27 11:30:00,34.82,34.85,34.77,34.77,932252.0,26.11,26.1325,26.0725,26.0725,932252.0
2015-08-27 11:40:00,34.78,34.86,34.77,34.86,638444.0,26.08,26.14,26.0725,26.14,638444.0
2015-08-27 11:50:00,34.86,34.9,34.84,34.89,689035.0,26.14,26.1699,26.125,26.1625,689035.0
2015-08-27 12:00:00,34.89,35.01,34.88,34.97,500862.0,26.1625,26.2524,26.155,26.2224,500862.0
2015-08-27 12:10:00,34.98,34.99,34.93,34.96,633938.0,26.2299,26.2374,26.1924,26.2149,633938.0
2015-08-27 12:20:00,34.95,34.99,34.93,34.99,456123.0,26.2074,26.2374,26.1924,26.2374,456123.0
2015-08-27 12:30:00,34.99,35.03,34.97,35.02,610077.0,26.2374,26.2674,26.2224,26.2599,610077.0
2015-08-27 12:40:00,35.02,35.04,34.98,35.03,479743.0,26.2599,26.2749,26.2299,26.2674,479743.0
2015-08-27 12:50:00,35.04,35.08,35.02,35.07,417756.0,26.2749,26.3049,26.2599,26.2974,417756.0
2015-08-27 13:00:00,35.06,35.1,35.05,35.08,439404.0,26.2899,26.3199,26.2824,26.3049,439404.0
2015-08-27 13:10:00,35.08,35.13,35.08,35.09,397231.0,26.3049,26.3424,26.3049,26.3124,397231.0
2015-08-27 13:20:00,35.1,35.12,35.02,35.02,469164.0,26.3199,26.3349,26.2599,26.2599,469164.0
2015-08-27 13:30:00,35.02,35.03,34.93,34.96,692276.0,26.2599,26.2674,26.1924,26.2149,692276.0
2015-08-27 13:40:00,34.95,35.0,34.91,34.96,473310.0,26.2074,26.2449,26.1774,26.2149,473310.0
2015-08-27 13:50:00,34.96,35.03,34.94,35.03,367386.0,26.2149,26.2674,26.1999,26.2674,367386.0
2015-08-27 14:00:00,35.02,35.03,34.98,34.98,483681.0,26.2599,26.2674,26.2299,26.2299,483681.0
2015-08-27 14:10:00,34.99,35.02,34.85,34.89,641331.0,26.2374,26.2599,26.1325,26.1625,641331.0
2015-08-27 14:20:00,34.9,34.94,34.79,34.82,581453.0,26.1699,26.1999,26.0875,26.11,581453.0
2015-08-27 14:30:00,34.82,34.89,34.78,34.88,863460.0,26.11,26.1625,26.08,26.155,863460.0
2015-08-27 14:40:00,34.87,34.88,34.69,34.7,692436.0,26.1475,26.155,26.0125,26.02,692436.0
2015-08-27 14:50:00,34.7,34.76,34.54,34.56,1584918.0,26.02,26.065,25.9,25.915,1584918.0
2015-08-27 15:00:00,34.56,34.64,34.44,34.59,1437328.0,25.915,25.975,25.825,25.9375,1437328.0
2015-08-27 15:10:00,34.59,34.67,34.53,34.67,1060468.0,25.9375,25.9975,25.8925,25.9975,1060468.0
2015-08-27 15:20:00,34.66,34.79,34.59,34.77,1407106.0,25.99,26.0875,25.9375,26.0725,1407106.0
2015-08-27 15:30:00,34.77,34.89,34.7,34.78,1231411.0,26.0725,26.1625,26.02,26.08,1231411.0
2015-08-27 15:40:00,34.79,34.97,34.76,34.96,1661347.0,26.0875,26.2224,26.065,26.2149,1661347.0
2015-08-27 15:50:00,34.96,35.14,34.92,35.12,2104851.0,26.2149,26.3499,26.1849,26.3349,2104851.0
2015-08-28 09:30:00,34.67,34.7,34.52,34.7,1926960.0,25.9975,26.02,25.885,26.02,1926960.0
2015-08-28 09:40:00,34.7,34.71,34.57,34.59,2039505.0,26.02,26.0275,25.9225,25.9375,2039505.0
2015-08-28 09:50:00,34.59,34.74,34.58,34.72,1191292.0,25.9375,26.05,25.93,26.035,1191292.0
2015-08-28 10:00:00,34.72,34.76,34.66,34.7,2031043.0,26.035,26.065,25.99,26.02,2031043.0
2015-08-28 10:10:00,34.7,34.79,34.65,34.76,1030677.0,26.02,26.0875,25.9825,26.065,1030677.0
2015-08-28 10:20:00,34.76,34.83,34.69,34.8,799376.0,26.065,26.1175,26.0125,26.095,799376.0
2015-08-28 10:30:00,34.8,34.88,34.74,34.77,1014085.0,26.095,26.155,26.05,26.0725,1014085.0
2015-08-28 10:40:00,34.77,34.77,34.67,34.71,819407.0,26.0725,26.0725,25.9975,26.0275,819407.0
2015-08-28 10:50:00,34.7,34.77,34.7,34.7,842774.0,26.02,26.0725,26.02,26.02,842774.0
2015-08-28 11:00:00,34.7,34.75,34.7,34.71,902269.0,26.02,26.0575,26.02,26.0275,902269.0
2015-08-28 11:10:00,34.72,34.78,34.71,34.77,638700.0,26.035,26.08,26.0275,26.0725,638700.0
2015-08-28 11:20:00,34.77,34.81,34.75,34.81,463705.0,26.0725,26.1025,26.0575,26.1025,463705.0
2015-08-28 11:30:00,34.8,34.84,34.78,34.8,882091.0,26.095,26.125,26.08,26.095,882091.0
2015-08-28 11:40:00,34.8,34.81,34.7,34.73,740513.0,26.095,26.1025,26.02,26.0425,740513.0
2015-08-28 11:50:00,34.73,34.74,34.59,34.63,860962.0,26.0425,26.05,25.9375,25.9675,860962.0
2015-08-28 12:00:00,34.63,34.66,34.6,34.61,824674.0,25.9675,25.99,25.945,25.9525,824674.0
2015-08-28 12:10:00,34.62,34.69,34.56,34.69,644663.0,25.96,26.0125,25.915,26.0125,644663.0
2015-08-28 12:20:00,34.69,34.7,34.61,34.66,896106.0,26.0125,26.02,25.9525,25.99,896106.0
2015-08-28 12:30:00,34.66,34.72,34.65,34.66,488900.0,25.99,26.035,25.9825,25.99,488900.0
2015-08-28 12:40:00,34.66,34.71,34.62,34.66,527086.0,25.99,26.0275,25.96,25.99,527086.0
2015-08-28 12:50:00,34.66,34.68,34.63,34.64,453337.0,25.99,26.005,25.9675,25.975,453337.0
2015-08-28 13:00:00,34.65,34.65,34.62,34.62,913901.0,25.9825,25.9825,25.96,25.96,913901.0
2015-08-28 13:10:00,34.63,34.67,34.62,34.66,363215.0,25.9675,25.9975,25.96,25.99,363215.0
2015-08-28 13:20:00,34.67,34.67,34.54,34.54,1470875.0,25.9975,25.9975,25.9,25.9,1470875.0
2015-08-28 13:30:00,34.54,34.57,34.46,34.48,1999109.0,25.9,25.9225,25.84,25.855,1999109.0
2015-08-28 13:40:00,34.48,34.53,34.44,34.51,727292.0,25.855,25.8925,25.825,25.8775,727292.0
2015-08-28 13:50:00,34.51,34.56,34.49,34.5,524808.0,25.8775,25.915,25.8625,25.87,524808.0
2015-08-28 14:00:00,34.51,34.6,34.51,34.58,515806.0,25.8775,25.945,25.8775,25.93,515806.0
2015-08-28 14:10:00,34.59,34.6,34.5,34.51,443417.0,25.9375,25.945,25.87,25.8775,443417.0
2015-08-28 14:20:00,34.52,34.57,34.49,34.54,624089.0,25.885,25.9225,25.8625,25.9,624089.0
2015-08-28 14:30:00,34.54,34.57,34.48,34.52,614887.0,25.9,25.9225,25.855,25.885,614887.0
2015-08-28 14:40:00,34.53,34.62,34.5,34.59,511365.0,25.8925,25.96,25.87,25.9375,511365.0
2015-08-28 14:50:00,34.59,34.6,34.54,34.57,762472.0,25.9375,25.945,25.9,25.9225,762472.0
2015-08-28 15:00:00,34.57,34.58,34.52,34.56,632948.0,25.9225,25.93,25.885,25.915,632948.0
2015-08-28 15:10:00,34.56,34.56,34.51,34.52,672931.0,25.915,25.915,25.8775,25.885,672931.0
2015-08-28 15:20:00,34.52,34.53,34.48,34.5,654566.0,25.885,25.8925,25.855,25.87,654566.0
2015-08-28 15:30:00,34.51,34.53,34.47,34.5,1243039.0,25.8775,25.8925,25.8475,25.87,1243039.0
2015-08-28 15:40:00,34.5,34.53,34.44,34.51,1014840.0,25.87,25.8925,25.825,25.8775,1014840.0
2015-08-28 15:50:00,34.51,34.64,34.5,34.63,2692435.0,25.8775,25.975,25.87,25.9675,2692435.0
2015-08-31 09:30:00,34.29,34.37,34.16,34.18,1607958.0,25.7125,25.7725,25.6151,25.6301,1607958.0
2015-08-31 09:40:00,34.18,34.19,34.09,34.09,2247922.0,25.6301,25.6376,25.5626,25.5626,2247922.0
2015-08-31 09:50:00,34.09,34.16,34.07,34.08,1947318.0,25.5626,25.6151,25.5476,25.5551,1947318.0
2015-08-31 10:00:00,34.09,34.09,34.0,34.07,2615996.0,25.5626,25.5626,25.4951,25.5476,2615996.0
2015-08-31 10:10:00,34.07,34.15,34.05,34.14,1167045.0,25.5476,25.6076,25.5326,25.6001,1167045.0
2015-08-31 10:20:00,34.14,34.29,34.13,34.29,828959.0,25.6001,25.7125,25.5926,25.7125,828959.0
2015-08-31 10:30:00,34.29,34.36,34.26,34.36,676112.0,25.7125,25.765,25.69,25.765,676112.0
2015-08-31 10:40:00,34.36,34.37,34.27,34.29,758432.0,25.765,25.7725,25.6975,25.7125,758432.0
2015-08-31 10:50:00,34.29,34.31,34.24,34.26,717028.0,25.7125,25.7275,25.675,25.69,717028.0
2015-08-31 11:00:00,34.27,34.28,34.21,34.28,420984.0,25.6975,25.705,25.6525,25.705,420984.0
2015-08-31 11:10:00,34.28,34.39,34.27,34.36,1065280.0,25.705,25.7875,25.6975,25.765,1065280.0
2015-08-31 11:20:00,34.36,34.46,34.35,34.44,1587553.0,25.765,25.84,25.7575,25.825,1587553.0
2015-08-31 11:30:00,34.45,34.45,34.36,34.43,1974474.0,25.8325,25.8325,25.765,25.8175,1974474.0
2015-08-31 11:40:00,34.44,34.55,34.44,34.52,980480.0,25.825,25.9075,25.825,25.885,980480.0
2015-08-31 11:50:00,34.52,34.53,34.46,34.52,685582.0,25.885,25.8925,25.84,25.885,685582.0
2015-08-31 12:00:00,34.52,34.57,34.51,34.52,615612.0,25.885,25.9225,25.8775,25.885,615612.0
2015-08-31 12:10:00,34.51,34.54,34.47,34.52,614245.0,25.8775,25.9,25.8475,25.885,614245.0
2015-08-31 12:20:00,34.52,34.54,34.48,34.5,559911.0,25.885,25.9,25.855,25.87,559911.0
2015-08-31 12:30:00,34.5,34.53,34.46,34.52,763211.0,25.87,25.8925,25.84,25.885,763211.0
2015-08-31 12:40:00,34.51,34.53,34.47,34.51,354228.0,25.8775,25.8925,25.8475,25.8775,354228.0
2015-08-31 12:50:00,34.51,34.55,34.48,34.48,407171.0,25.8775,25.9075,25.855,25.855,407171.0
2015-08-31 13:00:00,34.48,34.55,34.48,34.53,266693.0,25.855,25.9075,25.855,25.8925,266693.0
2015-08-31 13:10:00,34.53,34.61,34.52,34.61,261870.0,25.8925,25.9525,25.885,25.9525,261870.0
2015-08-31 13:20:00,34.61,34.61,34.52,34.56,485772.0,25.9525,25.9525,25.885,25.915,485772.0
2015-08-31 13:30:00,34.57,34.58,34.5,34.56,435044.0,25.9225,25.93,25.87,25.915,435044.0
2015-08-31 13:40:00,34.56,34.58,34.53,34.56,610807.0,25.915,25.93,25.8925,25.915,610807.0
2015-08-31 13:50:00,34.56,34.62,34.55,34.61,467541.0,25.915,25.96,25.9075,25.9525,467541.0
2015-08-31 14:00:00,34.61,34.65,34.56,34.56,447085.0,25.9525,25.9825,25.915,25.915,447085.0
2015-08-31 14:10:00,34.56,34.57,34.46,34.47,599043.0,25.915,25.9225,25.84,25.8475,599043.0
2015-08-31 14:20:00,34.47,34.56,34.46,34.52,498520.0,25.8475,25.915,25.84,25.885,498520.0
2015-08-31 14:30:00,34.53,34.57,34.49,34.5,627857.0,25.8925,25.9225,25.8625,25.87,627857.0
2015-08-31 14:40:00,34.5,34.53,34.48,34.49,369043.0,25.87,25.8925,25.855,25.8625,369043.0
2015-08-31 14:50:00,34.48,34.48,34.42,34.48,637554.0,25.855,25.855,25.81,25.855,637554.0
2015-08-31 15:00:00,34.48,34.55,34.47,34.54,705788.0,25.855,25.9075,25.8475,25.9,705788.0
2015-08-31 15:10:00,34.54,34.55,34.46,34.46,1142216.0,25.9,25.9075,25.84,25.84,1142216.0
2015-08-31 15:20:00,34.46,34.48,34.41,34.44,1407333.0,25.84,25.855,25.8025,25.825,1407333.0
2015-08-31 15:30:00,34.45,34.54,34.44,34.49,1080562.0,25.8325,25.9,25.825,25.8625,1080562.0
2015-08-31 15:40:00,34.49,34.55,34.49,34.53,823680.0,25.8625,25.9075,25.8625,25.8925,823680.0
2015-08-31 15:50:00,34.53,34.57,34.49,34.54,1668675.0,25.8925,25.9225,25.8625,25.9,1668675.0
2015-09-01 09:30:00,33.59,33.68,33.5,33.68,2671674.0,25.1876,25.2551,25.1202,25.2551,2671674.0
2015-09-01 09:40:00,33.67,33.76,33.61,33.7,1282010.0,25.2476,25.3151,25.2026,25.2701,1282010.0
2015-09-01 09:50:00,33.7,33.7,33.54,33.57,658877.0,25.2701,25.2701,25.1501,25.1726,658877.0
2015-09-01 10:00:00,33.57,33.58,33.41,33.47,1364131.0,25.1726,25.1801,25.0527,25.0977,1364131.0
2015-09-01 10:10:00,33.47,33.55,33.44,33.48,1386018.0,25.0977,25.1576,25.0752,25.1052,1386018.0
2015-09-01 10:20:00,33.48,33.56,33.42,33.55,1406124.0,25.1052,25.1651,25.0602,25.1576,1406124.0
2015-09-01 10:30:00,33.55,33.62,33.49,33.56,1107891.0,25.1576,25.2101,25.1127,25.1651,1107891.0
2015-09-01 10:40:00,33.57,33.57,33.44,33.48,1042481.0,25.1726,25.1726,25.0752,25.1052,1042481.0
2015-09-01 10:50:00,33.48,33.49,33.41,33.47,931758.0,25.1052,25.1127,25.0527,25.0977,931758.0
2015-09-01 11:00:00,33.48,33.52,33.4,33.52,1209668.0,25.1052,25.1351,25.0452,25.1351,1209668.0
2015-09-01 11:10:00,33.52,33.6,33.51,33.58,584523.0,25.1351,25.1951,25.1277,25.1801,584523.0
2015-09-01 11:20:00,33.57,33.62,33.54,33.54,634790.0,25.1726,25.2101,25.1501,25.1501,634790.0
2015-09-01 11:30:00,33.54,33.58,33.51,33.55,668976.0,25.1501,25.1801,25.1277,25.1576,668976.0
2015-09-01 11:40:00,33.54,33.55,33.48,33.55,438344.0,25.1501,25.1576,25.1052,25.1576,438344.0
2015-09-01 11:50:00,33.55,33.55,33.48,33.48,419453.0,25.1576,25.1576,25.1052,25.1052,419453.0
2015-09-01 12:00:00,33.49,33.54,33.44,33.46,368540.0,25.1127,25.1501,25.0752,25.0902,368540.0
2015-09-01 12:10:00,33.46,33.53,33.45,33.51,964995.0,25.0902,25.1426,25.0827,25.1277,964995.0
2015-09-01 12:20:00,33.51,33.52,33.43,33.44,814752.0,25.1277,25.1351,25.0677,25.0752,814752.0
2015-09-01 12:30:00,33.43,33.47,33.41,33.45,803517.0,25.0677,25.0977,25.0527,25.0827,803517.0
2015-09-01 12:40:00,33.45,33.46,33.34,33.35,1110518.0,25.0827,25.0902,25.0002,25.0077,1110518.0
2015-09-01 12:50:00,33.36,33.37,33.3,33.31,746067.0,25.0152,25.0227,24.9702,24.9777,746067.0
2015-09-01 13:00:00,33.31,33.43,33.3,33.35,596613.0,24.9777,25.0677,24.9702,25.0077,596613.0
2015-09-01 13:10:00,33.34,33.36,33.27,33.3,483427.0,25.0002,25.0152,24.9477,24.9702,483427.0
2015-09-01 13:20:00,33.31,33.4,33.28,33.38,606205.0,24.9777,25.0452,24.9552,25.0302,606205.0
2015-09-01 13:30:00,33.39,33.44,33.35,33.4,1160540.0,25.0377,25.0752,25.0077,25.0452,1160540.0
2015-09-01 13:40:00,33.39,33.46,33.36,33.44,647788.0,25.0377,25.0902,25.0152,25.0752,647788.0
2015-09-01 13:50:00,33.44,33.48,33.42,33.48,679719.0,25.0752,25.1052,25.0602,25.1052,679719.0
2015-09-01 14:00:00,33.47,33.48,33.39,33.39,637657.0,25.0977,25.1052,25.0377,25.0377,637657.0
2015-09-01 14:10:00,33.39,33.4,33.29,33.3,1872530.0,25.0377,25.0452,24.9627,24.9702,1872530.0
2015-09-01 14:20:00,33.29,33.35,33.28,33.29,1054159.0,24.9627,25.0077,24.9552,24.9627,1054159.0
2015-09-01 14:30:00,33.3,33.41,33.28,33.4,750466.0,24.9702,25.0527,24.9552,25.0452,750466.0
2015-09-01 14:40:00,33.4,33.42,33.27,33.28,722229.0,25.0452,25.0602,24.9477,24.9552,722229.0
2015-09-01 14:50:00,33.29,33.39,33.26,33.26,696349.0,24.9627,25.0377,24.9402,24.9402,696349.0
2015-09-01 15:00:00,33.27,33.29,33.19,33.24,618440.0,24.9477,24.9627,24.8877,24.9252,618440.0
2015-09-01 15:10:00,33.24,33.29,33.21,33.24,1164890.0,24.9252,24.9627,24.9027,24.9252,1164890.0
2015-09-01 15:20:00,33.25,33.29,33.16,33.18,1309109.0,24.9327,24.9627,24.8652,24.8802,1309109.0
2015-09-01 15:30:00,33.17,33.2,33.12,33.14,638130.0,24.8727,24.8952,24.8352,24.8502,638130.0
2015-09-01 15:40:00,33.13,33.17,33.04,33.12,1176671.0,24.8427,24.8727,24.7752,24.8352,1176671.0
2015-09-01 15:50:00,33.13,33.25,33.11,33.18,2612121.0,24.8427,24.9327,24.8277,24.8802,2612121.0
2015-09-02 09:30:00,33.64,33.65,33.49,33.55,1882333.0,25.2251,25.2326,25.1127,25.1576,1882333.0
2015-09-02 09:40:00,33.54,33.58,33.48,33.55,642220.0,25.1501,25.1801,25.1052,25.1576,642220.0
2015-09-02 09:50:00,33.55,33.61,33.5,33.51,620329.0,25.1576,25.2026,25.1202,25.1277,620329.0
2015-09-02 10:00:00,33.5,33.59,33.49,33.58,526878.0,25.1202,25.1876,25.1127,25.1801,526878.0
2015-09-02 10:10:00,33.57,33.57,33.46,33.46,577975.0,25.1726,25.1726,25.0902,25.0902,577975.0
2015-09-02 10:20:00,33.46,33.49,33.4,33.41,509015.0,25.0902,25.1127,25.0452,25.0527,509015.0
2015-09-02 10:30:00,33.41,33.41,33.3,33.31,2189806.0,25.0527,25.0527,24.9702,24.9777,2189806.0
2015-09-02 10:40:00,33.31,33.35,33.25,33.29,767303.0,24.9777,25.0077,24.9327,24.9627,767303.0
2015-09-02 10:50:00,33.28,33.34,33.28,33.34,634955.0,24.9552,25.0002,24.9552,25.0002,634955.0
2015-09-02 11:00:00,33.34,33.38,33.3,33.35,695717.0,25.0002,25.0302,24.9702,25.0077,695717.0
2015-09-02 11:10:00,33.35,33.41,33.3,33.39,434135.0,25.0077,25.0527,24.9702,25.0377,434135.0
2015-09-02 11:20:00,33.39,33.45,33.38,33.41,445486.0,25.0377,25.0827,25.0302,25.0527,445486.0
2015-09-02 11:30:00,33.42,33.44,33.35,33.37,413089.0,25.0602,25.0752,25.0077,25.0227,413089.0
2015-09-02 11:40:00,33.36,33.41,33.36,33.36,264285.0,25.0152,25.0527,25.0152,25.0152,264285.0
2015-09-02 11:50:00,33.35,33.38,33.31,33.35,391632.0,25.0077,25.0302,24.9777,25.0077,391632.0
2015-09-02 12:00:00,33.34,33.37,33.29,33.31,524956.0,25.0002,25.0227,24.9627,24.9777,524956.0
2015-09-02 12:10:00,33.31,33.35,33.29,33.33,371342.0,24.9777,25.0077,24.9627,24.9927,371342.0
2015-09-02 12:20:00,33.33,33.38,33.32,33.36,2397335.0,24.9927,25.0302,24.9852,25.0152,2397335.0
2015-09-02 12:30:00,33.36,33.41,33.36,33.41,793849.0,25.0152,25.0527,25.0152,25.0527,793849.0
2015-09-02 12:40:00,33.4,33.51,33.38,33.49,349421.0,25.0452,25.1277,25.0302,25.1127,349421.0
2015-09-02 12:50:00,33.49,33.54,33.43,33.53,565699.0,25.1127,25.1501,25.0677,25.1426,565699.0
2015-09-02 13:00:00,33.52,33.55,33.45,33.49,269673.0,25.1351,25.1576,25.0827,25.1127,269673.0
2015-09-02 13:10:00,33.49,33.52,33.48,33.48,361997.0,25.1127,25.1351,25.1052,25.1052,361997.0
2015-09-02 13:20:00,33.48,33.59,33.48,33.59,250206.0,25.1052,25.1876,25.1052,25.1876,250206.0
2015-09-02 13:30:00,33.59,33.59,33.49,33.51,545978.0,25.1876,25.1876,25.1127,25.1277,545978.0
2015-09-02 13:40:00,33.51,33.56,33.51,33.54,387401.0,25.1277,25.1651,25.1277,25.1501,387401.0
2015-09-02 13:50:00,33.54,33.54,33.48,33.5,369925.0,25.1501,25.1501,25.1052,25.1202,369925.0
2015-09-02 14:00:00,33.5,33.56,33.47,33.52,673024.0,25.1202,25.1651,25.0977,25.1351,673024.0
2015-09-02 14:10:00,33.52,33.59,33.52,33.55,1983427.0,25.1351,25.1876,25.1351,25.1576,1983427.0
2015-09-02 14:20:00,33.56,33.58,33.54,33.56,679947.0,25.1651,25.1801,25.1501,25.1651,679947.0
2015-09-02 14:30:00,33.55,33.56,33.49,33.5,591794.0,25.1576,25.1651,25.1127,25.1202,591794.0
2015-09-02 14:40:00,33.51,33.52,33.42,33.45,623012.0,25.1277,25.1351,25.0602,25.0827,623012.0
2015-09-02 14:50:00,33.45,33.52,33.44,33.52,708486.0,25.0827,25.1351,25.0752,25.1351,708486.0
2015-09-02 15:00:00,33.52,33.57,33.49,33.5,346675.0,25.1351,25.1726,25.1127,25.1202,346675.0
2015-09-02 15:10:00,33.51,33.54,33.43,33.48,377648.0,25.1277,25.1501,25.0677,25.1052,377648.0
2015-09-02 15:20:00,33.49,33.52,33.44,33.52,647154.0,25.1127,25.1351,25.0752,25.1351,647154.0
2015-09-02 15:30:00,33.51,33.58,33.49,33.55,882385.0,25.1277,25.1801,25.1127,25.1576,882385.0
2015-09-02 15:40:00,33.55,33.58,33.53,33.56,513646.0,25.1576,25.1801,25.1426,25.1651,513646.0
2015-09-02 15:50:00,33.57,33.7,33.56,33.69,1514528.0,25.1726,25.2701,25.1651,25.2626,1514528.0
2015-09-03 09:30:00,33.73,33.81,33.71,33.8,1015183.0,25.2926,25.3526,25.2776,25.3451,1015183.0
2015-09-03 09:40:00,33.81,33.88,33.79,33.87,575350.0,25.3526,25.4051,25.3376,25.3976,575350.0
2015-09-03 09:50:00,33.87,33.94,33.87,33.87,252346.0,25.3976,25.4501,25.3976,25.3976,252346.0
2015-09-03 10:00:00,33.88,33.96,33.83,33.95,597853.0,25.4051,25.4651,25.3676,25.4576,597853.0
2015-09-03 10:10:00,33.95,34.04,33.92,34.03,320164.0,25.4576,25.5251,25.4351,25.5176,320164.0
2015-09-03 10:20:00,34.04,34.15,34.03,34.13,562538.0,25.5251,25.6076,25.5176,25.5926,562538.0
2015-09-03 10:30:00,34.13,34.13,34.06,34.13,497614.0,25.5926,25.5926,25.5401,25.5926,497614.0
2015-09-03 10:40:00,34.13,34.18,34.12,34.15,505262.0,25.5926,25.6301,25.5851,25.6076,505262.0
2015-09-03 10:50:00,34.15,34.25,34.14,34.23,431222.0,25.6076,25.6825,25.6001,25.6675,431222.0
2015-09-03 11:00:00,34.24,34.25,34.21,34.24,352782.0,25.675,25.6825,25.6525,25.675,352782.0
2015-09-03 11:10:00,34.24,34.26,34.17,34.19,444723.0,25.675,25.69,25.6226,25.6376,444723.0
2015-09-03 11:20:00,34.19,34.19,34.12,34.15,454777.0,25.6376,25.6376,25.5851,25.6076,454777.0
2015-09-03 11:30:00,34.16,34.16,34.03,34.05,562836.0,25.6151,25.6151,25.5176,25.5326,562836.0
2015-09-03 11:40:00,34.06,34.1,34.06,34.08,318350.0,25.5401,25.5701,25.5401,25.5551,318350.0
2015-09-03 11:50:00,34.08,34.09,34.02,34.08,462980.0,25.5551,25.5626,25.5101,25.5551,462980.0
2015-09-03 12:00:00,34.07,34.11,34.05,34.1,256366.0,25.5476,25.5776,25.5326,25.5701,256366.0
2015-09-03 12:10:00,34.1,34.11,34.05,34.1,267554.0,25.5701,25.5776,25.5326,25.5701,267554.0
2015-09-03 12:20:00,34.1,34.12,34.06,34.06,278493.0,25.5701,25.5851,25.5401,25.5401,278493.0
2015-09-03 12:30:00,34.06,34.08,33.95,33.95,357439.0,25.5401,25.5551,25.4576,25.4576,357439.0
2015-09-03 12:40:00,33.94,34.0,33.92,33.98,478738.0,25.4501,25.4951,25.4351,25.4801,478738.0
2015-09-03 12:50:00,33.98,33.98,33.93,33.95,367539.0,25.4801,25.4801,25.4426,25.4576,367539.0
2015-09-03 13:00:00,33.95,33.95,33.82,33.83,544767.0,25.4576,25.4576,25.3601,25.3676,544767.0
2015-09-03 13:10:00,33.83,33.92,33.79,33.92,711780.0,25.3676,25.4351,25.3376,25.4351,711780.0
2015-09-03 13:20:00,33.92,33.97,33.87,33.93,209091.0,25.4351,25.4726,25.3976,25.4426,209091.0
2015-09-03 13:30:00,33.94,33.94,33.89,33.93,377604.0,25.4501,25.4501,25.4126,25.4426,377604.0
2015-09-03 13:40:00,33.93,33.97,33.86,33.95,212390.0,25.4426,25.4726,25.3901,25.4576,212390.0
2015-09-03 13:50:00,33.95,33.95,33.85,33.85,228298.0,25.4576,25.4576,25.3826,25.3826,228298.0
2015-09-03 14:00:00,33.86,33.95,33.83,33.87,742060.0,25.3901,25.4576,25.3676,25.3976,742060.0
2015-09-03 14:10:00,33.87,33.93,33.86,33.93,719438.0,25.3976,25.4426,25.3901,25.4426,719438.0
2015-09-03 14:20:00,33.93,33.97,33.88,33.96,267087.0,25.4426,25.4726,25.4051,25.4651,267087.0
2015-09-03 14:30:00,33.96,34.0,33.92,33.98,345367.0,25.4651,25.4951,25.4351,25.4801,345367.0
2015-09-03 14:40:00,33.99,34.03,33.95,33.99,525927.0,25.4876,25.5176,25.4576,25.4876,525927.0
2015-09-03 14:50:00,33.98,33.99,33.91,33.95,350914.0,25.4801,25.4876,25.4276,25.4576,350914.0
2015-09-03 15:00:00,33.95,33.99,33.89,33.9,1209805.0,25.4576,25.4876,25.4126,25.4201,1209805.0
2015-09-03 15:10:00,33.9,33.97,33.89,33.91,1246783.0,25.4201,25.4726,25.4126,25.4276,1246783.0
2015-09-03 15:20:00,33.91,33.94,33.85,33.87,1518312.0,25.4276,25.4501,25.3826,25.3976,1518312.0
2015-09-03 15:30:00,33.86,33.86,33.75,33.79,1400910.0,25.3901,25.3901,25.3076,25.3376,1400910.0
2015-09-03 15:40:00,33.79,33.89,33.76,33.85,1452787.0,25.3376,25.4126,25.3151,25.3826,1452787.0
2015-09-03 15:50:00,33.84,33.91,33.8,33.82,2096117.0,25.3751,25.4276,25.3451,25.3601,2096117.0
2015-09-04 09:30:00,33.09,33.25,33.09,33.18,2947706.0,24.8127,24.9327,24.8127,24.8802,2947706.0
2015-09-04 09:40:00,33.19,33.23,33.11,33.13,1532479.0,24.8877,24.9177,24.8277,24.8427,1532479.0
2015-09-04 09:50:00,33.12,33.12,33.03,33.08,844063.0,24.8352,24.8352,24.7677,24.8052,844063.0
2015-09-04 10:00:00,33.07,33.1,33.05,33.09,1075189.0,24.7977,24.8202,24.7827,24.8127,1075189.0
2015-09-04 10:10:00,33.09,33.11,33.06,33.07,666862.0,24.8127,24.8277,24.7902,24.7977,666862.0
2015-09-04 10:20:00,33.07,33.15,33.07,33.15,675437.0,24.7977,24.8577,24.7977,24.8577,675437.0
2015-09-04 10:30:00,33.14,33.19,33.11,33.14,983998.0,24.8502,24.8877,24.8277,24.8502,983998.0
2015-09-04 10:40:00,33.14,33.17,33.03,33.03,595725.0,24.8502,24.8727,24.7677,24.7677,595725.0
2015-09-04 10:50:00,33.03,33.05,33.0,33.03,636040.0,24.7677,24.7827,24.7452,24.7677,636040.0
2015-09-04 11:00:00,33.04,33.09,33.0,33.0,498190.0,24.7752,24.8127,24.7452,24.7452,498190.0
2015-09-04 11:10:00,33.0,33.01,32.95,32.95,2141795.0,24.7452,24.7527,24.7077,24.7077,2141795.0
2015-09-04 11:20:00,32.95,32.97,32.92,32.96,763233.0,24.7077,24.7227,24.6852,24.7152,763233.0
2015-09-04 11:30:00,32.96,32.97,32.89,32.9,500944.0,24.7152,24.7227,24.6627,24.6702,500944.0
2015-09-04 11:40:00,32.9,32.98,32.89,32.96,889261.0,24.6702,24.7302,24.6627,24.7152,889261.0
2015-09-04 11:50:00,32.96,32.97,32.89,32.9,479737.0,24.7152,24.7227,24.6627,24.6702,479737.0
2015-09-04 12:00:00,32.91,32.91,32.86,32.89,511052.0,24.6777,24.6777,24.6402,24.6627,511052.0
2015-09-04 12:10:00,32.9,32.9,32.79,32.79,2212863.0,24.6702,24.6702,24.5878,24.5878,2212863.0
2015-09-04 12:20:00,32.79,32.8,32.72,32.73,1343056.0,24.5878,24.5953,24.5353,24.5428,1343056.0
2015-09-04 12:30:00,32.73,32.79,32.7,32.77,849616.0,24.5428,24.5878,24.5203,24.5728,849616.0
2015-09-04 12:40:00,32.76,32.77,32.72,32.76,240999.0,24.5653,24.5728,24.5353,24.5653,240999.0
2015-09-04 12:50:00,32.77,32.78,32.72,32.72,490897.0,24.5728,24.5803,24.5353,24.5353,490897.0
2015-09-04 13:00:00,32.73,32.74,32.68,32.7,463571.0,24.5428,24.5503,24.5053,24.5203,463571.0
2015-09-04 13:10:00,32.7,32.72,32.67,32.67,384164.0,24.5203,24.5353,24.4978,24.4978,384164.0
2015-09-04 13:20:00,32.67,32.71,32.66,32.7,356807.0,24.4978,24.5278,24.4903,24.5203,356807.0
2015-09-04 13:30:00,32.7,32.77,32.69,32.75,307975.0,24.5203,24.5728,24.5128,24.5578,307975.0
2015-09-04 13:40:00,32.75,32.76,32.71,32.72,386941.0,24.5578,24.5653,24.5278,24.5353,386941.0
2015-09-04 13:50:00,32.71,32.74,32.69,32.7,351578.0,24.5278,24.5503,24.5128,24.5203,351578.0
2015-09-04 14:00:00,32.7,32.71,32.66,32.68,381003.0,24.5203,24.5278,24.4903,24.5053,381003.0
2015-09-04 14:10:00,32.68,32.73,32.67,32.68,548703.0,24.5053,24.5428,24.4978,24.5053,548703.0
2015-09-04 14:20:00,32.68,32.69,32.62,32.66,481482.0,24.5053,24.5128,24.4603,24.4903,481482.0
2015-09-04 14:30:00,32.66,32.69,32.62,32.64,447776.0,24.4903,24.5128,24.4603,24.4753,447776.0
2015-09-04 14:40:00,32.64,32.71,32.63,32.7,491635.0,24.4753,24.5278,24.4678,24.5203,491635.0
2015-09-04 14:50:00,32.7,32.72,32.67,32.72,365070.0,24.5203,24.5353,24.4978,24.5353,365070.0
2015-09-04 15:00:00,32.72,32.77,32.71,32.75,843816.0,24.5353,24.5728,24.5278,24.5578,843816.0
2015-09-04 15:10:00,32.74,32.75,32.7,32.74,595030.0,24.5503,24.5578,24.5203,24.5503,595030.0
2015-09-04 15:20:00,32.73,32.77,32.7,32.77,533286.0,24.5428,24.5728,24.5203,24.5728,533286.0
2015-09-04 15:30:00,32.77,32.85,32.74,32.82,650171.0,24.5728,24.6327,24.5503,24.6103,650171.0
2015-09-04 15:40:00,32.81,32.93,32.81,32.92,998329.0,24.6028,24.6927,24.6028,24.6852,998329.0
2015-09-04 15:50:00,32.92,32.92,32.78,32.78,1408097.0,24.6852,24.6852,24.5803,24.5803,1408097.0
2015-09-08 09:30:00,33.73,33.74,33.67,33.69,1238779.0,25.2926,25.3001,25.2476,25.2626,1238779.0
2015-09-08 09:40:00,33.68,33.75,33.68,33.75,438981.0,25.2551,25.3076,25.2551,25.3076,438981.0
2015-09-08 09:50:00,33.74,33.76,33.63,33.65,477913.0,25.3001,25.3151,25.2176,25.2326,477913.0
2015-09-08 10:00:00,33.65,33.67,33.62,33.62,1183867.0,25.2326,25.2476,25.2101,25.2101,1183867.0
2015-09-08 10:10:00,33.63,33.67,33.62,33.66,582174.0,25.2176,25.2476,25.2101,25.2401,582174.0
2015-09-08 10:20:00,33.65,33.69,33.63,33.69,1096985.0,25.2326,25.2626,25.2176,25.2626,1096985.0
2015-09-08 10:30:00,33.69,33.72,33.65,33.66,844452.0,25.2626,25.2851,25.2326,25.2401,844452.0
2015-09-08 10:40:00,33.66,33.67,33.58,33.63,886676.0,25.2401,25.2476,25.1801,25.2176,886676.0
2015-09-08 10:50:00,33.62,33.71,33.61,33.7,1301102.0,25.2101,25.2776,25.2026,25.2701,1301102.0
2015-09-08 11:00:00,33.7,33.7,33.63,33.66,475319.0,25.2701,25.2701,25.2176,25.2401,475319.0
2015-09-08 11:10:00,33.66,33.71,33.65,33.7,332966.0,25.2401,25.2776,25.2326,25.2701,332966.0
2015-09-08 11:20:00,33.7,33.73,33.67,33.72,330757.0,25.2701,25.2926,25.2476,25.2851,330757.0
2015-09-08 11:30:00,33.72,33.72,33.69,33.7,366004.0,25.2851,25.2851,25.2626,25.2701,366004.0
2015-09-08 11:40:00,33.7,33.75,33.69,33.7,198318.0,25.2701,25.3076,25.2626,25.2701,198318.0
2015-09-08 11:50:00,33.7,33.72,33.65,33.67,277773.0,25.2701,25.2851,25.2326,25.2476,277773.0
2015-09-08 12:00:00,33.66,33.71,33.64,33.7,344712.0,25.2401,25.2776,25.2251,25.2701,344712.0
2015-09-08 12:10:00,33.71,33.74,33.68,33.73,331894.0,25.2776,25.3001,25.2551,25.2926,331894.0
2015-09-08 12:20:00,33.73,33.76,33.72,33.75,202394.0,25.2926,25.3151,25.2851,25.3076,202394.0
2015-09-08 12:30:00,33.76,33.76,33.69,33.7,381279.0,25.3151,25.3151,25.2626,25.2701,381279.0
2015-09-08 12:40:00,33.7,33.71,33.66,33.68,499463.0,25.2701,25.2776,25.2401,25.2551,499463.0
2015-09-08 12:50:00,33.68,33.68,33.61,33.62,844135.0,25.2551,25.2551,25.2026,25.2101,844135.0
2015-09-08 13:00:00,33.61,33.64,33.6,33.62,340046.0,25.2026,25.2251,25.1951,25.2101,340046.0
2015-09-08 13:10:00,33.61,33.65,33.61,33.61,281495.0,25.2026,25.2326,25.2026,25.2026,281495.0
2015-09-08 13:20:00,33.61,33.64,33.6,33.63,433537.0,25.2026,25.2251,25.1951,25.2176,433537.0
2015-09-08 13:30:00,33.63,33.67,33.6,33.65,516668.0,25.2176,25.2476,25.1951,25.2326,516668.0
2015-09-08 13:40:00,33.66,33.68,33.64,33.68,813932.0,25.2401,25.2551,25.2251,25.2551,813932.0
2015-09-08 13:50:00,33.67,33.71,33.67,33.7,575266.0,25.2476,25.2776,25.2476,25.2701,575266.0
2015-09-08 14:00:00,33.7,33.75,33.7,33.73,1731106.0,25.2701,25.3076,25.2701,25.2926,1731106.0
2015-09-08 14:10:00,33.73,33.77,33.72,33.77,673542.0,25.2926,25.3226,25.2851,25.3226,673542.0
2015-09-08 14:20:00,33.77,33.8,33.76,33.79,735573.0,25.3226,25.3451,25.3151,25.3376,735573.0
2015-09-08 14:30:00,33.79,33.82,33.78,33.8,411403.0,25.3376,25.3601,25.3301,25.3451,411403.0
2015-09-08 14:40:00,33.81,33.82,33.79,33.8,359698.0,25.3526,25.3601,25.3376,25.3451,359698.0
2015-09-08 14:50:00,33.8,33.8,33.76,33.78,248179.0,25.3451,25.3451,25.3151,25.3301,248179.0
2015-09-08 15:00:00,33.78,33.8,33.76,33.76,372371.0,25.3301,25.3451,25.3151,25.3151,372371.0
2015-09-08 15:10:00,33.77,33.77,33.76,33.76,286291.0,25.3226,25.3226,25.3151,25.3151,286291.0
2015-09-08 15:20:00,33.76,33.77,33.73,33.76,552441.0,25.3151,25.3226,25.2926,25.3151,552441.0
2015-09-08 15:30:00,33.76,33.82,33.75,33.8,912645.0,25.3151,25.3601,25.3076,25.3451,912645.0
2015-09-08 15:40:00,33.81,33.86,33.8,33.86,1812780.0,25.3526,25.3901,25.3451,25.3901,1812780.0
2015-09-08 15:50:00,33.85,33.9,33.84,33.87,2684221.0,25.3826,25.4201,25.3751,25.3976,2684221.0
2015-09-09 09:30:00,34.52,34.54,34.42,34.52,1529536.0,25.885,25.9,25.81,25.885,1529536.0
2015-09-09 09:40:00,34.52,34.53,34.43,34.44,808395.0,25.885,25.8925,25.8175,25.825,808395.0
2015-09-09 09:50:00,34.45,34.48,34.4,34.4,478805.0,25.8325,25.855,25.795,25.795,478805.0
2015-09-09 10:00:00,34.41,34.43,34.32,34.32,593092.0,25.8025,25.8175,25.735,25.735,593092.0
2015-09-09 10:10:00,34.32,34.34,34.28,34.29,905903.0,25.735,25.75,25.705,25.7125,905903.0
2015-09-09 10:20:00,34.29,34.35,34.28,34.33,231566.0,25.7125,25.7575,25.705,25.7425,231566.0
2015-09-09 10:30:00,34.33,34.34,34.2,34.22,428411.0,25.7425,25.75,25.6451,25.66,428411.0
2015-09-09 10:40:00,34.22,34.22,34.16,34.2,320917.0,25.66,25.66,25.6151,25.6451,320917.0
2015-09-09 10:50:00,34.19,34.2,34.11,34.14,411778.0,25.6376,25.6451,25.5776,25.6001,411778.0
2015-09-09 11:00:00,34.14,34.18,34.12,34.17,327677.0,25.6001,25.6301,25.5851,25.6226,327677.0
2015-09-09 11:10:00,34.17,34.22,34.17,34.18,273905.0,25.6226,25.66,25.6226,25.6301,273905.0
2015-09-09 11:20:00,34.18,34.18,34.11,34.12,630545.0,25.6301,25.6301,25.5776,25.5851,630545.0
2015-09-09 11:30:00,34.12,34.16,34.1,34.11,435646.0,25.5851,25.6151,25.5701,25.5776,435646.0
2015-09-09 11:40:00,34.11,34.11,34.06,34.09,429130.0,25.5776,25.5776,25.5401,25.5626,429130.0
2015-09-09 11:50:00,34.09,34.12,34.08,34.11,178974.0,25.5626,25.5851,25.5551,25.5776,178974.0
2015-09-09 12:00:00,34.11,34.13,34.07,34.11,236988.0,25.5776,25.5926,25.5476,25.5776,236988.0
2015-09-09 12:10:00,34.11,34.14,34.1,34.14,254298.0,25.5776,25.6001,25.5701,25.6001,254298.0
2015-09-09 12:20:00,34.15,34.16,34.11,34.14,245614.0,25.6076,25.6151,25.5776,25.6001,245614.0
2015-09-09 12:30:00,34.14,34.16,34.09,34.1,251746.0,25.6001,25.6151,25.5626,25.5701,251746.0
2015-09-09 12:40:00,34.11,34.14,34.09,34.09,218718.0,25.5776,25.6001,25.5626,25.5626,218718.0
2015-09-09 12:50:00,34.09,34.1,34.05,34.08,224443.0,25.5626,25.5701,25.5326,25.5551,224443.0
2015-09-09 13:00:00,34.08,34.1,34.05,34.06,829940.0,25.5551,25.5701,25.5326,25.5401,829940.0
2015-09-09 13:10:00,34.06,34.11,34.05,34.1,229087.0,25.5401,25.5776,25.5326,25.5701,229087.0
2015-09-09 13:20:00,34.09,34.1,34.0,34.01,539063.0,25.5626,25.5701,25.4951,25.5026,539063.0
2015-09-09 13:30:00,34.01,34.01,33.95,33.97,872322.0,25.5026,25.5026,25.4576,25.4726,872322.0
2015-09-09 13:40:00,33.96,33.98,33.92,33.92,591770.0,25.4651,25.4801,25.4351,25.4351,591770.0
2015-09-09 13:50:00,33.92,33.92,33.83,33.84,513491.0,25.4351,25.4351,25.3676,25.3751,513491.0
2015-09-09 14:00:00,33.84,33.87,33.81,33.85,893695.0,25.3751,25.3976,25.3526,25.3826,893695.0
2015-09-09 14:10:00,33.86,33.9,33.85,33.88,484872.0,25.3901,25.4201,25.3826,25.4051,484872.0
2015-09-09 14:20:00,33.88,33.88,33.77,33.8,601560.0,25.4051,25.4051,25.3226,25.3451,601560.0
2015-09-09 14:30:00,33.81,33.81,33.77,33.79,550869.0,25.3526,25.3526,25.3226,25.3376,550869.0
2015-09-09 14:40:00,33.79,33.79,33.72,33.77,600410.0,25.3376,25.3376,25.2851,25.3226,600410.0
2015-09-09 14:50:00,33.77,33.84,33.76,33.83,793196.0,25.3226,25.3751,25.3151,25.3676,793196.0
2015-09-09 15:00:00,33.83,33.92,33.78,33.91,898545.0,25.3676,25.4351,25.3301,25.4276,898545.0
2015-09-09 15:10:00,33.91,33.94,33.84,33.91,759701.0,25.4276,25.4501,25.3751,25.4276,759701.0
2015-09-09 15:20:00,33.9,33.93,33.8,33.82,565595.0,25.4201,25.4426,25.3451,25.3601,565595.0
2015-09-09 15:30:00,33.81,33.81,33.73,33.73,630513.0,25.3526,25.3526,25.2926,25.2926,630513.0
2015-09-09 15:40:00,33.73,33.74,33.68,33.71,1087218.0,25.2926,25.3001,25.2551,25.2776,1087218.0
2015-09-09 15:50:00,33.71,33.74,33.66,33.69,1490441.0,25.2776,25.3001,25.2401,25.2626,1490441.0
2015-09-10 09:30:00,33.64,33.83,33.64,33.77,795947.0,25.2251,25.3676,25.2251,25.3226,795947.0
2015-09-10 09:40:00,33.77,33.84,33.74,33.76,766119.0,25.3226,25.3751,25.3001,25.3151,766119.0
2015-09-10 09:50:00,33.76,33.76,33.62,33.62,576611.0,25.3151,25.3151,25.2101,25.2101,576611.0
2015-09-10 10:00:00,33.63,33.69,33.61,33.65,542231.0,25.2176,25.2626,25.2026,25.2326,542231.0
2015-09-10 10:10:00,33.66,33.7,33.61,33.69,609352.0,25.2401,25.2701,25.2026,25.2626,609352.0
2015-09-10 10:20:00,33.69,33.72,33.65,33.71,452380.0,25.2626,25.2851,25.2326,25.2776,452380.0
2015-09-10 10:30:00,33.71,33.83,33.71,33.82,299052.0,25.2776,25.3676,25.2776,25.3601,299052.0
2015-09-10 10:40:00,33.82,33.9,33.81,33.9,296772.0,25.3601,25.4201,25.3526,25.4201,296772.0
2015-09-10 10:50:00,33.9,33.94,33.84,33.85,470398.0,25.4201,25.4501,25.3751,25.3826,470398.0
2015-09-10 11:00:00,33.85,33.88,33.82,33.85,370487.0,25.3826,25.4051,25.3601,25.3826,370487.0
2015-09-10 11:10:00,33.84,33.85,33.77,33.78,189184.0,25.3751,25.3826,25.3226,25.3301,189184.0
2015-09-10 11:20:00,33.79,33.86,33.76,33.86,271596.0,25.3376,25.3901,25.3151,25.3901,271596.0
2015-09-10 11:30:00,33.86,33.97,33.86,33.96,461162.0,25.3901,25.4726,25.3901,25.4651,461162.0
2015-09-10 11:40:00,33.96,34.0,33.92,33.92,480705.0,25.4651,25.4951,25.4351,25.4351,480705.0
2015-09-10 11:50:00,33.93,33.98,33.9,33.95,349340.0,25.4426,25.4801,25.4201,25.4576,349340.0
2015-09-10 12:00:00,33.95,34.03,33.92,34.02,247120.0,25.4576,25.5176,25.4351,25.5101,247120.0
2015-09-10 12:10:00,34.03,34.04,33.93,33.93,310039.0,25.5176,25.5251,25.4426,25.4426,310039.0
2015-09-10 12:20:00,33.92,33.96,33.89,33.93,710731.0,25.4351,25.4651,25.4126,25.4426,710731.0
2015-09-10 12:30:00,33.92,33.97,33.9,33.95,1346556.0,25.4351,25.4726,25.4201,25.4576,1346556.0
2015-09-10 12:40:00,33.94,33.99,33.9,33.98,508159.0,25.4501,25.4876,25.4201,25.4801,508159.0
2015-09-10 12:50:00,33.98,33.98,33.89,33.94,410203.0,25.4801,25.4801,25.4126,25.4501,410203.0
2015-09-10 13:00:00,33.94,33.94,33.88,33.92,264307.0,25.4501,25.4501,25.4051,25.4351,264307.0
2015-09-10 13:10:00,33.92,33.97,33.92,33.94,218195.0,25.4351,25.4726,25.4351,25.4501,218195.0
2015-09-10 13:20:00,33.94,34.06,33.93,34.05,292671.0,25.4501,25.5401,25.4426,25.5326,292671.0
2015-09-10 13:30:00,34.05,34.13,34.04,34.11,323624.0,25.5326,25.5926,25.5251,25.5776,323624.0
2015-09-10 13:40:00,34.11,34.12,34.07,34.12,286330.0,25.5776,25.5851,25.5476,25.5851,286330.0
2015-09-10 13:50:00,34.12,34.14,34.07,34.12,200983.0,25.5851,25.6001,25.5476,25.5851,200983.0
2015-09-10 14:00:00,34.12,34.16,34.1,34.11,148202.0,25.5851,25.6151,25.5701,25.5776,148202.0
2015-09-10 14:10:00,34.12,34.14,34.06,34.09,303857.0,25.5851,25.6001,25.5401,25.5626,303857.0
2015-09-10 14:20:00,34.09,34.11,34.07,34.08,151717.0,25.5626,25.5776,25.5476,25.5551,151717.0
2015-09-10 14:30:00,34.07,34.11,34.06,34.06,110180.0,25.5476,25.5776,25.5401,25.5401,110180.0
2015-09-10 14:40:00,34.06,34.1,34.04,34.07,208691.0,25.5401,25.5701,25.5251,25.5476,208691.0
2015-09-10 14:50:00,34.07,34.09,33.99,34.0,177150.0,25.5476,25.5626,25.4876,25.4951,177150.0
2015-09-10 15:00:00,34.0,34.02,33.94,33.98,404309.0,25.4951,25.5101,25.4501,25.4801,404309.0
2015-09-10 15:10:00,33.98,34.03,33.95,33.97,270645.0,25.4801,25.5176,25.4576,25.4726,270645.0
2015-09-10 15:20:00,33.97,33.99,33.93,33.96,455865.0,25.4726,25.4876,25.4426,25.4651,455865.0
2015-09-10 15:30:00,33.95,33.96,33.88,33.93,414674.0,25.4576,25.4651,25.4051,25.4426,414674.0
2015-09-10 15:40:00,33.92,33.94,33.88,33.94,832240.0,25.4351,25.4501,25.4051,25.4501,832240.0
2015-09-10 15:50:00,33.94,34.0,33.91,33.94,1446997.0,25.4501,25.4951,25.4276,25.4501,1446997.0
2015-09-11 09:30:00,33.87,33.9,33.77,33.9,1583874.0,25.3976,25.4201,25.3226,25.4201,1583874.0
2015-09-11 09:40:00,33.89,33.93,33.86,33.87,1240790.0,25.4126,25.4426,25.3901,25.3976,1240790.0
2015-09-11 09:50:00,33.87,33.9,33.81,33.82,1317421.0,25.3976,25.4201,25.3526,25.3601,1317421.0
2015-09-11 10:00:00,33.82,33.85,33.8,33.82,355470.0,25.3601,25.3826,25.3451,25.3601,355470.0
2015-09-11 10:10:00,33.81,33.83,33.78,33.82,456794.0,25.3526,25.3676,25.3301,25.3601,456794.0
2015-09-11 10:20:00,33.83,33.84,33.8,33.8,521459.0,25.3676,25.3751,25.3451,25.3451,521459.0
2015-09-11 10:30:00,33.8,33.82,33.78,33.82,284129.0,25.3451,25.3601,25.3301,25.3601,284129.0
2015-09-11 10:40:00,33.83,33.85,33.82,33.83,685135.0,25.3676,25.3826,25.3601,25.3676,685135.0
2015-09-11 10:50:00,33.83,33.84,33.78,33.8,403862.0,25.3676,25.3751,25.3301,25.3451,403862.0
2015-09-11 11:00:00,33.8,33.88,33.78,33.86,399433.0,25.3451,25.4051,25.3301,25.3901,399433.0
2015-09-11 11:10:00,33.87,33.88,33.84,33.87,462183.0,25.3976,25.4051,25.3751,25.3976,462183.0
2015-09-11 11:20:00,33.87,33.87,33.83,33.86,387830.0,25.3976,25.3976,25.3676,25.3901,387830.0
2015-09-11 11:30:00,33.86,33.9,33.82,33.9,167401.0,25.3901,25.4201,25.3601,25.4201,167401.0
2015-09-11 11:40:00,33.9,33.91,33.88,33.9,133389.0,25.4201,25.4276,25.4051,25.4201,133389.0
2015-09-11 11:50:00,33.9,33.97,33.9,33.94,236056.0,25.4201,25.4726,25.4201,25.4501,236056.0
2015-09-11 12:00:00,33.93,34.01,33.92,33.97,475412.0,25.4426,25.5026,25.4351,25.4726,475412.0
2015-09-11 12:10:00,33.97,34.03,33.97,33.97,592698.0,25.4726,25.5176,25.4726,25.4726,592698.0
2015-09-11 12:20:00,33.97,33.98,33.92,33.94,403461.0,25.4726,25.4801,25.4351,25.4501,403461.0
2015-09-11 12:30:00,33.95,33.97,33.91,33.92,424582.0,25.4576,25.4726,25.4276,25.4351,424582.0
2015-09-11 12:40:00,33.92,33.99,33.91,33.98,220856.0,25.4351,25.4876,25.4276,25.4801,220856.0
2015-09-11 12:50:00,33.99,34.01,33.98,33.99,369117.0,25.4876,25.5026,25.4801,25.4876,369117.0
2015-09-11 13:00:00,33.99,34.03,33.98,34.01,1095936.0,25.4876,25.5176,25.4801,25.5026,1095936.0
2015-09-11 13:10:00,34.01,34.02,33.97,33.98,211909.0,25.5026,25.5101,25.4726,25.4801,211909.0
2015-09-11 13:20:00,33.98,33.98,33.92,33.92,292262.0,25.4801,25.4801,25.4351,25.4351,292262.0
2015-09-11 13:30:00,33.92,33.94,33.89,33.93,192364.0,25.4351,25.4501,25.4126,25.4426,192364.0
2015-09-11 13:40:00,33.93,33.95,33.91,33.93,133667.0,25.4426,25.4576,25.4276,25.4426,133667.0
2015-09-11 13:50:00,33.93,33.96,33.92,33.94,100569.0,25.4426,25.4651,25.4351,25.4501,100569.0
2015-09-11 14:00:00,33.95,33.95,33.9,33.93,257317.0,25.4576,25.4576,25.4201,25.4426,257317.0
2015-09-11 14:10:00,33.92,33.95,33.9,33.93,194067.0,25.4351,25.4576,25.4201,25.4426,194067.0
2015-09-11 14:20:00,33.93,33.96,33.93,33.94,292838.0,25.4426,25.4651,25.4426,25.4501,292838.0
2015-09-11 14:30:00,33.93,34.01,33.93,34.0,420798.0,25.4426,25.5026,25.4426,25.4951,420798.0
2015-09-11 14:40:00,34.0,34.01,33.98,34.0,440046.0,25.4951,25.5026,25.4801,25.4951,440046.0
2015-09-11 14:50:00,33.99,34.0,33.95,33.99,388375.0,25.4876,25.4951,25.4576,25.4876,388375.0
2015-09-11 15:00:00,34.0,34.05,33.99,34.03,562686.0,25.4951,25.5326,25.4876,25.5176,562686.0
2015-09-11 15:10:00,34.03,34.05,34.01,34.03,399966.0,25.5176,25.5326,25.5026,25.5176,399966.0
2015-09-11 15:20:00,34.03,34.04,34.01,34.04,328094.0,25.5176,25.5251,25.5026,25.5251,328094.0
2015-09-11 15:30:00,34.04,34.06,34.0,34.06,448479.0,25.5251,25.5401,25.4951,25.5401,448479.0
2015-09-11 15:40:00,34.06,34.06,34.02,34.03,460334.0,25.5401,25.5401,25.5101,25.5176,460334.0
2015-09-11 15:50:00,34.03,34.08,34.02,34.08,860100.0,25.5176,25.5551,25.5101,25.5551,860100.0
2015-09-14 09:30:00,33.99,33.99,33.83,33.86,927142.0,25.4876,25.4876,25.3676,25.3901,927142.0
2015-09-14 09:40:00,33.85,33.89,33.8,33.81,587543.0,25.3826,25.4126,25.3451,25.3526,587543.0
2015-09-14 09:50:00,33.8,33.86,33.79,33.85,189532.0,25.3451,25.3901,25.3376,25.3826,189532.0
2015-09-14 10:00:00,33.86,33.93,33.85,33.93,348036.0,25.3901,25.4426,25.3826,25.4426,348036.0
2015-09-14 10:10:00,33.92,34.01,33.92,33.99,2480135.0,25.4351,25.5026,25.4351,25.4876,2480135.0
2015-09-14 10:20:00,34.0,34.01,33.94,33.94,560059.0,25.4951,25.5026,25.4501,25.4501,560059.0
2015-09-14 10:30:00,33.94,34.04,33.93,34.02,291079.0,25.4501,25.5251,25.4426,25.5101,291079.0
2015-09-14 10:40:00,34.02,34.07,34.02,34.06,298129.0,25.5101,25.5476,25.5101,25.5401,298129.0
2015-09-14 10:50:00,34.06,34.06,34.01,34.03,204316.0,25.5401,25.5401,25.5026,25.5176,204316.0
2015-09-14 11:00:00,34.03,34.07,34.02,34.04,286884.0,25.5176,25.5476,25.5101,25.5251,286884.0
2015-09-14 11:10:00,34.04,34.04,33.99,34.02,197982.0,25.5251,25.5251,25.4876,25.5101,197982.0
2015-09-14 11:20:00,34.02,34.03,33.98,34.0,364966.0,25.5101,25.5176,25.4801,25.4951,364966.0
2015-09-14 11:30:00,33.99,33.99,33.93,33.93,230628.0,25.4876,25.4876,25.4426,25.4426,230628.0
2015-09-14 11:40:00,33.94,33.96,33.9,33.92,389387.0,25.4501,25.4651,25.4201,25.4351,389387.0
2015-09-14 11:50:00,33.91,33.97,33.91,33.94,218021.0,25.4276,25.4726,25.4276,25.4501,218021.0
2015-09-14 12:00:00,33.95,33.96,33.92,33.92,165008.0,25.4576,25.4651,25.4351,25.4351,165008.0
2015-09-14 12:10:00,33.91,33.92,33.87,33.91,166014.0,25.4276,25.4351,25.3976,25.4276,166014.0
2015-09-14 12:20:00,33.9,33.93,33.89,33.91,216672.0,25.4201,25.4426,25.4126,25.4276,216672.0
2015-09-14 12:30:00,33.91,33.94,33.89,33.92,107293.0,25.4276,25.4501,25.4126,25.4351,107293.0
2015-09-14 12:40:00,33.91,33.92,33.89,33.9,154077.0,25.4276,25.4351,25.4126,25.4201,154077.0
2015-09-14 12:50:00,33.89,33.92,33.88,33.91,177404.0,25.4126,25.4351,25.4051,25.4276,177404.0
2015-09-14 13:00:00,33.9,33.91,33.87,33.87,239104.0,25.4201,25.4276,25.3976,25.3976,239104.0
2015-09-14 13:10:00,33.88,33.92,33.87,33.91,112169.0,25.4051,25.4351,25.3976,25.4276,112169.0
2015-09-14 13:20:00,33.92,33.93,33.9,33.91,140458.0,25.4351,25.4426,25.4201,25.4276,140458.0
2015-09-14 13:30:00,33.91,33.98,33.91,33.97,139099.0,25.4276,25.4801,25.4276,25.4726,139099.0
2015-09-14 13:40:00,33.97,34.02,33.96,34.02,174738.0,25.4726,25.5101,25.4651,25.5101,174738.0
2015-09-14 13:50:00,34.02,34.02,33.97,34.01,97556.0,25.5101,25.5101,25.4726,25.5026,97556.0
2015-09-14 14:00:00,34.02,34.02,33.95,33.97,172378.0,25.5101,25.5101,25.4576,25.4726,172378.0
2015-09-14 14:10:00,33.97,33.98,33.95,33.98,180389.0,25.4726,25.4801,25.4576,25.4801,180389.0
2015-09-14 14:20:00,33.98,34.0,33.95,33.97,226253.0,25.4801,25.4951,25.4576,25.4726,226253.0
2015-09-14 14:30:00,33.96,33.99,33.95,33.98,352292.0,25.4651,25.4876,25.4576,25.4801,352292.0
2015-09-14 14:40:00,33.98,34.0,33.97,33.99,201608.0,25.4801,25.4951,25.4726,25.4876,201608.0
2015-09-14 14:50:00,33.98,34.04,33.98,34.0,205994.0,25.4801,25.5251,25.4801,25.4951,205994.0
2015-09-14 15:00:00,34.0,34.01,33.96,33.98,287536.0,25.4951,25.5026,25.4651,25.4801,287536.0
2015-09-14 15:10:00,33.98,34.04,33.98,34.02,268974.0,25.4801,25.5251,25.4801,25.5101,268974.0
2015-09-14 15:20:00,34.02,34.05,34.02,34.03,285118.0,25.5101,25.5326,25.5101,25.5176,285118.0
2015-09-14 15:30:00,34.04,34.05,34.01,34.02,402732.0,25.5251,25.5326,25.5026,25.5101,402732.0
2015-09-14 15:40:00,34.02,34.06,34.01,34.05,457428.0,25.5101,25.5401,25.5026,25.5326,457428.0
2015-09-14 15:50:00,34.05,34.13,34.05,34.09,1320438.0,25.5326,25.5926,25.5326,25.5626,1320438.0
2015-09-15 09:30:00,34.03,34.14,34.01,34.07,677453.0,25.5176,25.6001,25.5026,25.5476,677453.0
2015-09-15 09:40:00,34.06,34.08,34.04,34.08,399379.0,25.5401,25.5551,25.5251,25.5551,399379.0
2015-09-15 09:50:00,34.09,34.16,34.08,34.13,297388.0,25.5626,25.6151,25.5551,25.5926,297388.0
2015-09-15 10:00:00,34.13,34.15,34.1,34.12,191673.0,25.5926,25.6076,25.5701,25.5851,191673.0
2015-09-15 10:10:00,34.12,34.16,34.11,34.15,155368.0,25.5851,25.6151,25.5776,25.6076,155368.0
2015-09-15 10:20:00,34.15,34.24,34.13,34.22,279331.0,25.6076,25.675,25.5926,25.66,279331.0
2015-09-15 10:30:00,34.21,34.27,34.21,34.23,219487.0,25.6525,25.6975,25.6525,25.6675,219487.0
2015-09-15 10:40:00,34.24,34.31,34.23,34.28,325484.0,25.675,25.7275,25.6675,25.705,325484.0
2015-09-15 10:50:00,34.29,34.31,34.27,34.3,135111.0,25.7125,25.7275,25.6975,25.72,135111.0
2015-09-15 11:00:00,34.3,34.33,34.29,34.3,192992.0,25.72,25.7425,25.7125,25.72,192992.0
2015-09-15 11:10:00,34.3,34.33,34.27,34.28,133213.0,25.72,25.7425,25.6975,25.705,133213.0
2015-09-15 11:20:00,34.28,34.3,34.26,34.29,172129.0,25.705,25.72,25.69,25.7125,172129.0
2015-09-15 11:30:00,34.29,34.31,34.26,34.28,382026.0,25.7125,25.7275,25.69,25.705,382026.0
2015-09-15 11:40:00,34.28,34.33,34.27,34.32,101814.0,25.705,25.7425,25.6975,25.735,101814.0
2015-09-15 11:50:00,34.32,34.33,34.28,34.3,283381.0,25.735,25.7425,25.705,25.72,283381.0
2015-09-15 12:00:00,34.29,34.31,34.27,34.3,83414.0,25.7125,25.7275,25.6975,25.72,83414.0
2015-09-15 12:10:00,34.3,34.32,34.28,34.3,106074.0,25.72,25.735,25.705,25.72,106074.0
2015-09-15 12:20:00,34.3,34.33,34.3,34.31,392462.0,25.72,25.7425,25.72,25.7275,392462.0
2015-09-15 12:30:00,34.3,34.33,34.3,34.32,396030.0,25.72,25.7425,25.72,25.735,396030.0
2015-09-15 12:40:00,34.32,34.33,34.3,34.32,350396.0,25.735,25.7425,25.72,25.735,350396.0
2015-09-15 12:50:00,34.32,34.33,34.28,34.28,708822.0,25.735,25.7425,25.705,25.705,708822.0
2015-09-15 13:00:00,34.28,34.31,34.27,34.3,304204.0,25.705,25.7275,25.6975,25.72,304204.0
2015-09-15 13:10:00,34.29,34.35,34.29,34.34,220997.0,25.7125,25.7575,25.7125,25.75,220997.0
2015-09-15 13:20:00,34.34,34.37,34.33,34.35,183863.0,25.75,25.7725,25.7425,25.7575,183863.0
2015-09-15 13:30:00,34.36,34.4,34.35,34.37,142690.0,25.765,25.795,25.7575,25.7725,142690.0
2015-09-15 13:40:00,34.38,34.4,34.37,34.38,178322.0,25.78,25.795,25.7725,25.78,178322.0
2015-09-15 13:50:00,34.38,34.39,34.33,34.34,236016.0,25.78,25.7875,25.7425,25.75,236016.0
2015-09-15 14:00:00,34.34,34.37,34.33,34.36,233383.0,25.75,25.7725,25.7425,25.765,233383.0
2015-09-15 14:10:00,34.37,34.4,34.36,34.38,440839.0,25.7725,25.795,25.765,25.78,440839.0
2015-09-15 14:20:00,34.37,34.38,34.35,34.37,191376.0,25.7725,25.78,25.7575,25.7725,191376.0
2015-09-15 14:30:00,34.37,34.41,34.37,34.4,180705.0,25.7725,25.8025,25.7725,25.795,180705.0
2015-09-15 14:40:00,34.41,34.43,34.39,34.43,224031.0,25.8025,25.8175,25.7875,25.8175,224031.0
2015-09-15 14:50:00,34.43,34.45,34.4,34.45,328268.0,25.8175,25.8325,25.795,25.8325,328268.0
2015-09-15 15:00:00,34.45,34.47,34.43,34.47,243954.0,25.8325,25.8475,25.8175,25.8475,243954.0
2015-09-15 15:10:00,34.47,34.48,34.45,34.45,392588.0,25.8475,25.855,25.8325,25.8325,392588.0
2015-09-15 15:20:00,34.46,34.46,34.44,34.45,315913.0,25.84,25.84,25.825,25.8325,315913.0
2015-09-15 15:30:00,34.46,34.46,34.4,34.41,257208.0,25.84,25.84,25.795,25.8025,257208.0
2015-09-15 15:40:00,34.41,34.45,34.4,34.42,400314.0,25.8025,25.8325,25.795,25.81,400314.0
2015-09-15 15:50:00,34.43,34.44,34.39,34.42,695888.0,25.8175,25.825,25.7875,25.81,695888.0
2015-09-16 09:30:00,34.85,34.98,34.8,34.97,1381939.0,26.1325,26.2299,26.095,26.2224,1381939.0
2015-09-16 09:40:00,34.97,34.98,34.91,34.91,584145.0,26.2224,26.2299,26.1774,26.1774,584145.0
2015-09-16 09:50:00,34.92,34.97,34.92,34.97,928208.0,26.1849,26.2224,26.1849,26.2224,928208.0
2015-09-16 10:00:00,34.97,35.04,34.94,35.04,681027.0,26.2224,26.2749,26.1999,26.2749,681027.0
2015-09-16 10:10:00,35.04,35.05,35.02,35.04,439171.0,26.2749,26.2824,26.2599,26.2749,439171.0
2015-09-16 10:20:00,35.04,35.06,35.0,35.01,224078.0,26.2749,26.2899,26.2449,26.2524,224078.0
2015-09-16 10:30:00,35.0,35.03,34.98,35.01,511688.0,26.2449,26.2674,26.2299,26.2524,511688.0
2015-09-16 10:40:00,35.01,35.01,34.95,34.97,546075.0,26.2524,26.2524,26.2074,26.2224,546075.0
2015-09-16 10:50:00,34.97,35.02,34.95,35.01,346915.0,26.2224,26.2599,26.2074,26.2524,346915.0
2015-09-16 11:00:00,35.01,35.08,35.0,35.06,272251.0,26.2524,26.3049,26.2449,26.2899,272251.0
2015-09-16 11:10:00,35.07,35.11,35.06,35.09,255665.0,26.2974,26.3274,26.2899,26.3124,255665.0
2015-09-16 11:20:00,35.1,35.18,35.08,35.18,773347.0,26.3199,26.3799,26.3049,26.3799,773347.0
2015-09-16 11:30:00,35.18,35.2,35.15,35.17,857820.0,26.3799,26.3949,26.3574,26.3724,857820.0
2015-09-16 11:40:00,35.16,35.17,35.14,35.14,146863.0,26.3649,26.3724,26.3499,26.3499,146863.0
2015-09-16 11:50:00,35.15,35.18,35.14,35.16,175138.0,26.3574,26.3799,26.3499,26.3649,175138.0
2015-09-16 12:00:00,35.16,35.19,35.14,35.15,128651.0,26.3649,26.3874,26.3499,26.3574,128651.0
2015-09-16 12:10:00,35.15,35.18,35.14,35.18,227934.0,26.3574,26.3799,26.3499,26.3799,227934.0
2015-09-16 12:20:00,35.17,35.21,35.17,35.2,121669.0,26.3724,26.4024,26.3724,26.3949,121669.0
2015-09-16 12:30:00,35.2,35.21,35.17,35.2,208075.0,26.3949,26.4024,26.3724,26.3949,208075.0
2015-09-16 12:40:00,35.2,35.21,35.13,35.16,2698135.0,26.3949,26.4024,26.3424,26.3649,2698135.0
2015-09-16 12:50:00,35.16,35.19,35.16,35.18,65323.0,26.3649,26.3874,26.3649,26.3799,65323.0
2015-09-16 13:00:00,35.18,35.18,35.14,35.15,114923.0,26.3799,26.3799,26.3499,26.3574,114923.0
2015-09-16 13:10:00,35.16,35.17,35.11,35.13,352646.0,26.3649,26.3724,26.3274,26.3424,352646.0
2015-09-16 13:20:00,35.13,35.13,35.09,35.11,141197.0,26.3424,26.3424,26.3124,26.3274,141197.0
2015-09-16 13:30:00,35.11,35.14,35.09,35.13,908364.0,26.3274,26.3499,26.3124,26.3424,908364.0
2015-09-16 13:40:00,35.12,35.17,35.1,35.15,413084.0,26.3349,26.3724,26.3199,26.3574,413084.0
2015-09-16 13:50:00,35.16,35.2,35.15,35.19,330606.0,26.3649,26.3949,26.3574,26.3874,330606.0
2015-09-16 14:00:00,35.19,35.2,35.15,35.18,197175.0,26.3874,26.3949,26.3574,26.3799,197175.0
2015-09-16 14:10:00,35.17,35.18,35.09,35.1,279766.0,26.3724,26.3799,26.3124,26.3199,279766.0
2015-09-16 14:20:00,35.11,35.13,35.07,35.09,237178.0,26.3274,26.3424,26.2974,26.3124,237178.0
2015-09-16 14:30:00,35.09,35.1,35.07,35.08,265395.0,26.3124,26.3199,26.2974,26.3049,265395.0
2015-09-16 14:40:00,35.09,35.15,35.07,35.15,263838.0,26.3124,26.3574,26.2974,26.3574,263838.0
2015-09-16 14:50:00,35.15,35.2,35.14,35.17,215408.0,26.3574,26.3949,26.3499,26.3724,215408.0
2015-09-16 15:00:00,35.18,35.22,35.17,35.21,245578.0,26.3799,26.4099,26.3724,26.4024,245578.0
2015-09-16 15:10:00,35.21,35.24,35.19,35.24,365061.0,26.4024,26.4249,26.3874,26.4249,365061.0
2015-09-16 15:20:00,35.23,35.27,35.22,35.27,353512.0,26.4174,26.4474,26.4099,26.4474,353512.0
2015-09-16 15:30:00,35.27,35.3,35.26,35.29,322901.0,26.4474,26.4699,26.4399,26.4624,322901.0
2015-09-16 15:40:00,35.29,35.3,35.26,35.26,639134.0,26.4624,26.4699,26.4399,26.4399,639134.0
2015-09-16 15:50:00,35.26,35.27,35.19,35.2,1359028.0,26.4399,26.4474,26.3874,26.3949,1359028.0
2015-09-17 09:30:00,34.9,34.9,34.82,34.89,609037.0,26.1699,26.1699,26.11,26.1625,609037.0
2015-09-17 09:40:00,34.89,35.02,34.88,35.01,2688486.0,26.1625,26.2599,26.155,26.2524,2688486.0
2015-09-17 09:50:00,35.01,35.03,34.98,35.0,412404.0,26.2524,26.2674,26.2299,26.2449,412404.0
2015-09-17 10:00:00,34.99,35.04,34.98,35.02,393230.0,26.2374,26.2749,26.2299,26.2599,393230.0
2015-09-17 10:10:00,35.02,35.05,34.99,35.02,561998.0,26.2599,26.2824,26.2374,26.2599,561998.0
2015-09-17 10:20:00,35.02,35.06,35.0,35.02,258324.0,26.2599,26.2899,26.2449,26.2599,258324.0
2015-09-17 10:30:00,35.03,35.03,34.99,35.0,435717.0,26.2674,26.2674,26.2374,26.2449,435717.0
2015-09-17 10:40:00,34.99,35.04,34.99,35.03,252338.0,26.2374,26.2749,26.2374,26.2674,252338.0
2015-09-17 10:50:00,35.04,35.05,35.01,35.02,138013.0,26.2749,26.2824,26.2524,26.2599,138013.0
2015-09-17 11:00:00,35.03,35.06,35.01,35.05,234421.0,26.2674,26.2899,26.2524,26.2824,234421.0
2015-09-17 11:10:00,35.05,35.07,35.02,35.03,287975.0,26.2824,26.2974,26.2599,26.2674,287975.0
2015-09-17 11:20:00,35.03,35.04,34.98,35.0,240591.0,26.2674,26.2749,26.2299,26.2449,240591.0
2015-09-17 11:30:00,35.01,35.04,34.96,35.04,308496.0,26.2524,26.2749,26.2149,26.2749,308496.0
2015-09-17 11:40:00,35.04,35.05,35.01,35.03,249809.0,26.2749,26.2824,26.2524,26.2674,249809.0
2015-09-17 11:50:00,35.02,35.04,35.01,35.03,198752.0,26.2599,26.2749,26.2524,26.2674,198752.0
2015-09-17 12:00:00,35.02,35.04,35.01,35.02,114054.0,26.2599,26.2749,26.2524,26.2599,114054.0
2015-09-17 12:10:00,35.02,35.05,35.01,35.02,145073.0,26.2599,26.2824,26.2524,26.2599,145073.0
2015-09-17 12:20:00,35.02,35.03,34.99,35.02,161507.0,26.2599,26.2674,26.2374,26.2599,161507.0
2015-09-17 12:30:00,35.02,35.03,35.0,35.01,183266.0,26.2599,26.2674,26.2449,26.2524,183266.0
2015-09-17 12:40:00,35.0,35.01,34.98,35.01,223943.0,26.2449,26.2524,26.2299,26.2524,223943.0
2015-09-17 12:50:00,35.0,35.05,35.0,35.04,169676.0,26.2449,26.2824,26.2449,26.2749,169676.0
2015-09-17 13:00:00,35.04,35.06,35.03,35.05,197774.0,26.2749,26.2899,26.2674,26.2824,197774.0
2015-09-17 13:10:00,35.05,35.1,35.03,35.07,316908.0,26.2824,26.3199,26.2674,26.2974,316908.0
2015-09-17 13:20:00,35.08,35.15,35.07,35.1,456604.0,26.3049,26.3574,26.2974,26.3199,456604.0
2015-09-17 13:30:00,35.11,35.14,35.06,35.08,325179.0,26.3274,26.3499,26.2899,26.3049,325179.0
2015-09-17 13:40:00,35.08,35.09,35.06,35.07,276221.0,26.3049,26.3124,26.2899,26.2974,276221.0
2015-09-17 13:50:00,35.06,35.17,35.05,35.14,457993.0,26.2899,26.3724,26.2824,26.3499,457993.0
2015-09-17 14:00:00,35.15,35.58,35.02,35.23,2339703.0,26.3574,26.6799,26.2599,26.4174,2339703.0
2015-09-17 14:10:00,35.24,35.42,35.22,35.31,1484739.0,26.4249,26.5599,26.4099,26.4774,1484739.0
2015-09-17 14:20:00,35.31,35.35,35.21,35.21,1636667.0,26.4774,26.5074,26.4024,26.4024,1636667.0
2015-09-17 14:30:00,35.22,35.54,35.2,35.5,1897730.0,26.4099,26.6499,26.3949,26.6199,1897730.0
2015-09-17 14:40:00,35.5,36.0,35.5,35.91,1776046.0,26.6199,26.9948,26.6199,26.9273,1776046.0
2015-09-17 14:50:00,35.91,35.92,35.79,35.83,615056.0,26.9273,26.9348,26.8373,26.8673,615056.0
2015-09-17 15:00:00,35.83,35.86,35.52,35.56,875519.0,26.8673,26.8898,26.6349,26.6649,875519.0
2015-09-17 15:10:00,35.57,35.64,35.39,35.42,899111.0,26.6724,26.7248,26.5374,26.5599,899111.0
2015-09-17 15:20:00,35.41,35.41,35.2,35.38,1030645.0,26.5524,26.5524,26.3949,26.5299,1030645.0
2015-09-17 15:30:00,35.38,35.47,35.31,35.33,1082408.0,26.5299,26.5974,26.4774,26.4924,1082408.0
2015-09-17 15:40:00,35.34,35.38,35.29,35.33,871189.0,26.4999,26.5299,26.4624,26.4924,871189.0
2015-09-17 15:50:00,35.33,35.4,35.2,35.23,6627894.0,26.4924,26.5449,26.3949,26.4174,6627894.0
2015-09-18 09:30:00,34.82,34.92,34.75,34.76,901328.0,26.11,26.1849,26.0575,26.065,901328.0
2015-09-18 09:40:00,34.76,34.78,34.67,34.68,632067.0,26.065,26.08,25.9975,26.005,632067.0
2015-09-18 09:50:00,34.68,34.72,34.65,34.7,462365.0,26.005,26.035,25.9825,26.02,462365.0
2015-09-18 10:00:00,34.7,34.83,34.69,34.81,744485.0,26.02,26.1175,26.0125,26.1025,744485.0
2015-09-18 10:10:00,34.82,34.87,34.78,34.79,405447.0,26.11,26.1475,26.08,26.0875,405447.0
2015-09-18 10:20:00,34.79,34.89,34.76,34.84,440163.0,26.0875,26.1625,26.065,26.125,440163.0
2015-09-18 10:30:00,34.85,34.88,34.78,34.79,389122.0,26.1325,26.155,26.08,26.0875,389122.0
2015-09-18 10:40:00,34.79,34.84,34.76,34.83,222876.0,26.0875,26.125,26.065,26.1175,222876.0
2015-09-18 10:50:00,34.84,34.93,34.83,34.91,724871.0,26.125,26.1924,26.1175,26.1774,724871.0
2015-09-18 11:00:00,34.91,34.98,34.91,34.95,403147.0,26.1774,26.2299,26.1774,26.2074,403147.0
2015-09-18 11:10:00,34.95,34.97,34.89,34.91,441653.0,26.2074,26.2224,26.1625,26.1774,441653.0
2015-09-18 11:20:00,34.92,34.95,34.86,34.87,485586.0,26.1849,26.2074,26.14,26.1475,485586.0
2015-09-18 11:30:00,34.86,34.91,34.82,34.91,423304.0,26.14,26.1774,26.11,26.1774,423304.0
2015-09-18 11:40:00,34.91,34.99,34.87,34.99,192419.0,26.1774,26.2374,26.1475,26.2374,192419.0
2015-09-18 11:50:00,34.98,34.99,34.91,34.91,261098.0,26.2299,26.2374,26.1774,26.1774,261098.0
2015-09-18 12:00:00,34.91,34.93,34.84,34.87,240135.0,26.1774,26.1924,26.125,26.1475,240135.0
2015-09-18 12:10:00,34.87,34.88,34.8,34.81,205539.0,26.1475,26.155,26.095,26.1025,205539.0
2015-09-18 12:20:00,34.81,34.81,34.77,34.81,135171.0,26.1025,26.1025,26.0725,26.1025,135171.0
2015-09-18 12:30:00,34.8,34.83,34.77,34.8,170921.0,26.095,26.1175,26.0725,26.095,170921.0
2015-09-18 12:40:00,34.8,34.8,34.75,34.78,186386.0,26.095,26.095,26.0575,26.08,186386.0
2015-09-18 12:50:00,34.78,34.82,34.78,34.8,130095.0,26.08,26.11,26.08,26.095,130095.0
2015-09-18 13:00:00,34.8,34.86,34.77,34.81,264415.0,26.095,26.14,26.0725,26.1025,264415.0
2015-09-18 13:10:00,34.82,34.83,34.77,34.79,150929.0,26.11,26.1175,26.0725,26.0875,150929.0
2015-09-18 13:20:00,34.79,34.79,34.7,34.76,168085.0,26.0875,26.0875,26.02,26.065,168085.0
2015-09-18 13:30:00,34.76,34.77,34.69,34.7,226175.0,26.065,26.0725,26.0125,26.02,226175.0
2015-09-18 13:40:00,34.7,34.75,34.7,34.73,272727.0,26.02,26.0575,26.02,26.0425,272727.0
2015-09-18 13:50:00,34.72,34.73,34.6,34.62,345645.0,26.035,26.0425,25.945,25.96,345645.0
2015-09-18 14:00:00,34.62,34.67,34.59,34.61,385209.0,25.96,25.9975,25.9375,25.9525,385209.0
2015-09-18 14:10:00,34.61,34.65,34.58,34.59,431769.0,25.9525,25.9825,25.93,25.9375,431769.0
2015-09-18 14:20:00,34.59,34.68,34.58,34.64,419883.0,25.9375,26.005,25.93,25.975,419883.0
2015-09-18 14:30:00,34.65,34.65,34.58,34.62,493635.0,25.9825,25.9825,25.93,25.96,493635.0
2015-09-18 14:40:00,34.63,34.65,34.55,34.55,512619.0,25.9675,25.9825,25.9075,25.9075,512619.0
2015-09-18 14:50:00,34.55,34.61,34.52,34.59,499325.0,25.9075,25.9525,25.885,25.9375,499325.0
2015-09-18 15:00:00,34.59,34.63,34.49,34.5,440063.0,25.9375,25.9675,25.8625,25.87,440063.0
2015-09-18 15:10:00,34.5,34.54,34.46,34.47,417964.0,25.87,25.9,25.84,25.8475,417964.0
2015-09-18 15:20:00,34.47,34.47,34.39,34.45,859956.0,25.8475,25.8475,25.7875,25.8325,859956.0
2015-09-18 15:30:00,34.43,34.46,34.39,34.41,945399.0,25.8175,25.84,25.7875,25.8025,945399.0
2015-09-18 15:40:00,34.4,34.4,34.31,34.34,925814.0,25.795,25.795,25.7275,25.75,925814.0
2015-09-18 15:50:00,34.34,34.43,34.32,34.39,4787290.0,25.75,25.8175,25.735,25.7875,4787290.0
2015-09-21 09:30:00,34.52,34.59,34.49,34.52,967883.0,25.885,25.9375,25.8625,25.885,967883.0
2015-09-21 09:40:00,34.53,34.56,34.5,34.51,1113823.0,25.8925,25.915,25.87,25.8775,1113823.0
2015-09-21 09:50:00,34.52,34.57,34.48,34.48,1336088.0,25.885,25.9225,25.855,25.855,1336088.0
2015-09-21 10:00:00,34.49,34.52,34.46,34.5,1064308.0,25.8625,25.885,25.84,25.87,1064308.0
2015-09-21 10:10:00,34.5,34.53,34.48,34.51,568847.0,25.87,25.8925,25.855,25.8775,568847.0
2015-09-21 10:20:00,34.51,34.54,34.49,34.49,193580.0,25.8775,25.9,25.8625,25.8625,193580.0
2015-09-21 10:30:00,34.5,34.59,34.49,34.57,541995.0,25.87,25.9375,25.8625,25.9225,541995.0
2015-09-21 10:40:00,34.58,34.59,34.54,34.55,277739.0,25.93,25.9375,25.9,25.9075,277739.0
2015-09-21 10:50:00,34.56,34.59,34.54,34.54,285330.0,25.915,25.9375,25.9,25.9,285330.0
2015-09-21 11:00:00,34.55,34.58,34.53,34.55,167228.0,25.9075,25.93,25.8925,25.9075,167228.0
2015-09-21 11:10:00,34.55,34.57,34.55,34.57,157757.0,25.9075,25.9225,25.9075,25.9225,157757.0
2015-09-21 11:20:00,34.56,34.58,34.54,34.56,274311.0,25.915,25.93,25.9,25.915,274311.0
2015-09-21 11:30:00,34.55,34.56,34.46,34.47,290399.0,25.9075,25.915,25.84,25.8475,290399.0
2015-09-21 11:40:00,34.47,34.49,34.44,34.47,340761.0,25.8475,25.8625,25.825,25.8475,340761.0
2015-09-21 11:50:00,34.47,34.48,34.44,34.46,200566.0,25.8475,25.855,25.825,25.84,200566.0
2015-09-21 12:00:00,34.46,34.46,34.38,34.41,456074.0,25.84,25.84,25.78,25.8025,456074.0
2015-09-21 12:10:00,34.4,34.44,34.39,34.41,390455.0,25.795,25.825,25.7875,25.8025,390455.0
2015-09-21 12:20:00,34.41,34.45,34.41,34.43,599068.0,25.8025,25.8325,25.8025,25.8175,599068.0
2015-09-21 12:30:00,34.44,34.44,34.37,34.4,315931.0,25.825,25.825,25.7725,25.795,315931.0
2015-09-21 12:40:00,34.4,34.43,34.38,34.38,342188.0,25.795,25.8175,25.78,25.78,342188.0
2015-09-21 12:50:00,34.38,34.39,34.31,34.36,401818.0,25.78,25.7875,25.7275,25.765,401818.0
2015-09-21 13:00:00,34.35,34.4,34.34,34.38,362172.0,25.7575,25.795,25.75,25.78,362172.0
2015-09-21 13:10:00,34.38,34.42,34.36,34.4,587277.0,25.78,25.81,25.765,25.795,587277.0
2015-09-21 13:20:00,34.41,34.45,34.4,34.43,404489.0,25.8025,25.8325,25.795,25.8175,404489.0
2015-09-21 13:30:00,34.44,34.48,34.41,34.47,241615.0,25.825,25.855,25.8025,25.8475,241615.0
2015-09-21 13:40:00,34.46,34.48,34.42,34.43,335828.0,25.84,25.855,25.81,25.8175,335828.0
2015-09-21 13:50:00,34.43,34.43,34.38,34.4,177090.0,25.8175,25.8175,25.78,25.795,177090.0
2015-09-21 14:00:00,34.39,34.43,34.39,34.4,155477.0,25.7875,25.8175,25.7875,25.795,155477.0
2015-09-21 14:10:00,34.41,34.42,34.36,34.4,236196.0,25.8025,25.81,25.765,25.795,236196.0
2015-09-21 14:20:00,34.4,34.45,34.4,34.41,220872.0,25.795,25.8325,25.795,25.8025,220872.0
2015-09-21 14:30:00,34.41,34.48,34.39,34.48,243071.0,25.8025,25.855,25.7875,25.855,243071.0
2015-09-21 14:40:00,34.48,34.49,34.44,34.48,473010.0,25.855,25.8625,25.825,25.855,473010.0
2015-09-21 14:50:00,34.47,34.55,34.47,34.54,411747.0,25.8475,25.9075,25.8475,25.9,411747.0
2015-09-21 15:00:00,34.54,34.54,34.49,34.51,613005.0,25.9,25.9,25.8625,25.8775,613005.0
2015-09-21 15:10:00,34.52,34.53,34.48,34.51,426523.0,25.885,25.8925,25.855,25.8775,426523.0
2015-09-21 15:20:00,34.51,34.52,34.44,34.48,494866.0,25.8775,25.885,25.825,25.855,494866.0
2015-09-21 15:30:00,34.48,34.5,34.37,34.38,586772.0,25.855,25.87,25.7725,25.78,586772.0
2015-09-21 15:40:00,34.38,34.42,34.37,34.4,578142.0,25.78,25.81,25.7725,25.795,578142.0
2015-09-21 15:50:00,34.41,34.45,34.39,34.45,1270482.0,25.8025,25.8325,25.7875,25.8325,1270482.0
2015-09-22 09:30:00,33.73,33.74,33.62,33.7,1884428.0,25.2926,25.3001,25.2101,25.2701,1884428.0
2015-09-22 09:40:00,33.7,33.71,33.67,33.67,1271314.0,25.2701,25.2776,25.2476,25.2476,1271314.0
2015-09-22 09:50:00,33.66,33.75,33.65,33.73,525793.0,25.2401,25.3076,25.2326,25.2926,525793.0
2015-09-22 10:00:00,33.73,33.79,33.73,33.73,421770.0,25.2926,25.3376,25.2926,25.2926,421770.0
2015-09-22 10:10:00,33.73,33.74,33.67,33.67,520330.0,25.2926,25.3001,25.2476,25.2476,520330.0
2015-09-22 10:20:00,33.67,33.69,33.63,33.66,1171747.0,25.2476,25.2626,25.2176,25.2401,1171747.0
2015-09-22 10:30:00,33.65,33.66,33.57,33.58,946993.0,25.2326,25.2401,25.1726,25.1801,946993.0
2015-09-22 10:40:00,33.57,33.58,33.51,33.52,311246.0,25.1726,25.1801,25.1277,25.1351,311246.0
2015-09-22 10:50:00,33.52,33.59,33.52,33.55,232610.0,25.1351,25.1876,25.1351,25.1576,232610.0
2015-09-22 11:00:00,33.55,33.61,33.54,33.56,860592.0,25.1576,25.2026,25.1501,25.1651,860592.0
2015-09-22 11:10:00,33.56,33.61,33.55,33.58,327411.0,25.1651,25.2026,25.1576,25.1801,327411.0
2015-09-22 11:20:00,33.59,33.59,33.52,33.54,460131.0,25.1876,25.1876,25.1351,25.1501,460131.0
2015-09-22 11:30:00,33.53,33.6,33.53,33.59,693127.0,25.1426,25.1951,25.1426,25.1876,693127.0
2015-09-22 11:40:00,33.58,33.62,33.58,33.62,183583.0,25.1801,25.2101,25.1801,25.2101,183583.0
2015-09-22 11:50:00,33.61,33.66,33.6,33.64,195522.0,25.2026,25.2401,25.1951,25.2251,195522.0
2015-09-22 12:00:00,33.64,33.69,33.6,33.69,164020.0,25.2251,25.2626,25.1951,25.2626,164020.0
2015-09-22 12:10:00,33.7,33.7,33.65,33.67,249050.0,25.2701,25.2701,25.2326,25.2476,249050.0
2015-09-22 12:20:00,33.67,33.71,33.63,33.66,301311.0,25.2476,25.2776,25.2176,25.2401,301311.0
2015-09-22 12:30:00,33.66,33.66,33.63,33.65,139588.0,25.2401,25.2401,25.2176,25.2326,139588.0
2015-09-22 12:40:00,33.66,33.68,33.59,33.59,331110.0,25.2401,25.2551,25.1876,25.1876,331110.0
2015-09-22 12:50:00,33.6,33.6,33.57,33.58,271030.0,25.1951,25.1951,25.1726,25.1801,271030.0
2015-09-22 13:00:00,33.58,33.65,33.57,33.6,352972.0,25.1801,25.2326,25.1726,25.1951,352972.0
2015-09-22 13:10:00,33.6,33.64,33.59,33.62,2596101.0,25.1951,25.2251,25.1876,25.2101,2596101.0
2015-09-22 13:20:00,33.62,33.62,33.56,33.57,501530.0,25.2101,25.2101,25.1651,25.1726,501530.0
2015-09-22 13:30:00,33.56,33.62,33.56,33.61,317594.0,25.1651,25.2101,25.1651,25.2026,317594.0
2015-09-22 13:40:00,33.62,33.66,33.61,33.63,175492.0,25.2101,25.2401,25.2026,25.2176,175492.0
2015-09-22 13:50:00,33.63,33.65,33.61,33.65,225400.0,25.2176,25.2326,25.2026,25.2326,225400.0
2015-09-22 14:00:00,33.64,33.69,33.6,33.62,305489.0,25.2251,25.2626,25.1951,25.2101,305489.0
2015-09-22 14:10:00,33.63,33.67,33.61,33.66,336084.0,25.2176,25.2476,25.2026,25.2401,336084.0
2015-09-22 14:20:00,33.66,33.67,33.63,33.66,294319.0,25.2401,25.2476,25.2176,25.2401,294319.0
2015-09-22 14:30:00,33.66,33.71,33.65,33.69,416661.0,25.2401,25.2776,25.2326,25.2626,416661.0
2015-09-22 14:40:00,33.69,33.7,33.63,33.64,400895.0,25.2626,25.2701,25.2176,25.2251,400895.0
2015-09-22 14:50:00,33.64,33.7,33.63,33.69,413399.0,25.2251,25.2701,25.2176,25.2626,413399.0
2015-09-22 15:00:00,33.7,33.71,33.66,33.67,399704.0,25.2701,25.2776,25.2401,25.2476,399704.0
2015-09-22 15:10:00,33.67,33.68,33.63,33.67,446106.0,25.2476,25.2551,25.2176,25.2476,446106.0
2015-09-22 15:20:00,33.68,33.74,33.66,33.74,349374.0,25.2551,25.3001,25.2401,25.3001,349374.0
2015-09-22 15:30:00,33.74,33.83,33.73,33.82,846172.0,25.3001,25.3676,25.2926,25.3601,846172.0
2015-09-22 15:40:00,33.82,33.84,33.77,33.77,793584.0,25.3601,25.3751,25.3226,25.3226,793584.0
2015-09-22 15:50:00,33.78,33.81,33.75,33.77,1124666.0,25.3301,25.3526,25.3076,25.3226,1124666.0
2015-09-23 09:30:00,33.61,33.67,33.55,33.55,1155519.0,25.2026,25.2476,25.1576,25.1576,1155519.0
2015-09-23 09:40:00,33.55,33.59,33.51,33.52,445916.0,25.1576,25.1876,25.1277,25.1351,445916.0
2015-09-23 09:50:00,33.52,33.58,33.5,33.57,293813.0,25.1351,25.1801,25.1202,25.1726,293813.0
2015-09-23 10:00:00,33.56,33.6,33.54,33.54,378670.0,25.1651,25.1951,25.1501,25.1501,378670.0
2015-09-23 10:10:00,33.54,33.58,33.51,33.56,416613.0,25.1501,25.1801,25.1277,25.1651,416613.0
2015-09-23 10:20:00,33.55,33.58,33.51,33.56,315071.0,25.1576,25.1801,25.1277,25.1651,315071.0
2015-09-23 10:30:00,33.56,33.62,33.55,33.58,297352.0,25.1651,25.2101,25.1576,25.1801,297352.0
2015-09-23 10:40:00,33.58,33.6,33.56,33.59,280369.0,25.1801,25.1951,25.1651,25.1876,280369.0
2015-09-23 10:50:00,33.59,33.65,33.56,33.58,354510.0,25.1876,25.2326,25.1651,25.1801,354510.0
2015-09-23 11:00:00,33.58,33.58,33.52,33.56,261227.0,25.1801,25.1801,25.1351,25.1651,261227.0
2015-09-23 11:10:00,33.56,33.56,33.44,33.46,475619.0,25.1651,25.1651,25.0752,25.0902,475619.0
2015-09-23 11:20:00,33.46,33.46,33.39,33.39,264854.0,25.0902,25.0902,25.0377,25.0377,264854.0
2015-09-23 11:30:00,33.4,33.4,33.34,33.38,244403.0,25.0452,25.0452,25.0002,25.0302,244403.0
2015-09-23 11:40:00,33.39,33.39,33.31,33.36,282921.0,25.0377,25.0377,24.9777,25.0152,282921.0
2015-09-23 11:50:00,33.36,33.37,33.32,33.35,230154.0,25.0152,25.0227,24.9852,25.0077,230154.0
2015-09-23 12:00:00,33.36,33.36,33.27,33.29,297301.0,25.0152,25.0152,24.9477,24.9627,297301.0
2015-09-23 12:10:00,33.28,33.3,33.26,33.28,475209.0,24.9552,24.9702,24.9402,24.9552,475209.0
2015-09-23 12:20:00,33.28,33.29,33.24,33.29,261558.0,24.9552,24.9627,24.9252,24.9627,261558.0
2015-09-23 12:30:00,33.28,33.31,33.26,33.27,209554.0,24.9552,24.9777,24.9402,24.9477,209554.0
2015-09-23 12:40:00,33.27,33.28,33.25,33.26,260442.0,24.9477,24.9552,24.9327,24.9402,260442.0
2015-09-23 12:50:00,33.26,33.31,33.25,33.31,273017.0,24.9402,24.9777,24.9327,24.9777,273017.0
2015-09-23 13:00:00,33.3,33.38,33.29,33.37,293270.0,24.9702,25.0302,24.9627,25.0227,293270.0
2015-09-23 13:10:00,33.36,33.37,33.32,33.32,171202.0,25.0152,25.0227,24.9852,24.9852,171202.0
2015-09-23 13:20:00,33.32,33.33,33.26,33.27,272453.0,24.9852,24.9927,24.9402,24.9477,272453.0
2015-09-23 13:30:00,33.27,33.29,33.24,33.29,476177.0,24.9477,24.9627,24.9252,24.9627,476177.0
2015-09-23 13:40:00,33.29,33.42,33.28,33.4,242166.0,24.9627,25.0602,24.9552,25.0452,242166.0
2015-09-23 13:50:00,33.4,33.4,33.36,33.4,210695.0,25.0452,25.0452,25.0152,25.0452,210695.0
2015-09-23 14:00:00,33.39,33.45,33.38,33.42,378835.0,25.0377,25.0827,25.0302,25.0602,378835.0
2015-09-23 14:10:00,33.43,33.45,33.38,33.38,302837.0,25.0677,25.0827,25.0302,25.0302,302837.0
2015-09-23 14:20:00,33.38,33.39,33.32,33.32,491129.0,25.0302,25.0377,24.9852,24.9852,491129.0
2015-09-23 14:30:00,33.32,33.36,33.3,33.3,379424.0,24.9852,25.0152,24.9702,24.9702,379424.0
2015-09-23 14:40:00,33.3,33.33,33.27,33.32,357701.0,24.9702,24.9927,24.9477,24.9852,357701.0
2015-09-23 14:50:00,33.33,33.33,33.27,33.32,377317.0,24.9927,24.9927,24.9477,24.9852,377317.0
2015-09-23 15:00:00,33.32,33.35,33.29,33.32,344140.0,24.9852,25.0077,24.9627,24.9852,344140.0
2015-09-23 15:10:00,33.33,33.33,33.28,33.3,317355.0,24.9927,24.9927,24.9552,24.9702,317355.0
2015-09-23 15:20:00,33.3,33.32,33.27,33.28,329265.0,24.9702,24.9852,24.9477,24.9552,329265.0
2015-09-23 15:30:00,33.29,33.31,33.26,33.3,602974.0,24.9627,24.9777,24.9402,24.9702,602974.0
2015-09-23 15:40:00,33.29,33.32,33.28,33.3,755361.0,24.9627,24.9852,24.9552,24.9702,755361.0
2015-09-23 15:50:00,33.31,33.32,33.25,33.26,821593.0,24.9777,24.9852,24.9327,24.9402,821593.0
2015-09-24 09:30:00,32.75,32.8,32.65,32.66,3502943.0,24.5578,24.5953,24.4828,24.4903,3502943.0
2015-09-24 09:40:00,32.65,32.66,32.54,32.55,1707026.0,24.4828,24.4903,24.4003,24.4078,1707026.0
2015-09-24 09:50:00,32.55,32.6,32.53,32.59,787104.0,24.4078,24.4453,24.3928,24.4378,787104.0
2015-09-24 10:00:00,32.6,32.71,32.59,32.7,1531356.0,24.4453,24.5278,24.4378,24.5203,1531356.0
2015-09-24 10:10:00,32.71,32.75,32.67,32.72,704147.0,24.5278,24.5578,24.4978,24.5353,704147.0
2015-09-24 10:20:00,32.72,32.72,32.62,32.65,865942.0,24.5353,24.5353,24.4603,24.4828,865942.0
2015-09-24 10:30:00,32.65,32.73,32.64,32.7,634874.0,24.4828,24.5428,24.4753,24.5203,634874.0
2015-09-24 10:40:00,32.7,32.71,32.64,32.67,473954.0,24.5203,24.5278,24.4753,24.4978,473954.0
2015-09-24 10:50:00,32.67,32.68,32.62,32.64,506436.0,24.4978,24.5053,24.4603,24.4753,506436.0
2015-09-24 11:00:00,32.65,32.65,32.59,32.65,404797.0,24.4828,24.4828,24.4378,24.4828,404797.0
2015-09-24 11:10:00,32.64,32.68,32.61,32.66,444991.0,24.4753,24.5053,24.4528,24.4903,444991.0
2015-09-24 11:20:00,32.66,32.69,32.64,32.65,1047066.0,24.4903,24.5128,24.4753,24.4828,1047066.0
2015-09-24 11:30:00,32.65,32.73,32.64,32.73,2913592.0,24.4828,24.5428,24.4753,24.5428,2913592.0
2015-09-24 11:40:00,32.73,32.77,32.71,32.74,883753.0,24.5428,24.5728,24.5278,24.5503,883753.0
2015-09-24 11:50:00,32.73,32.83,32.73,32.83,1107751.0,24.5428,24.6177,24.5428,24.6177,1107751.0
2015-09-24 12:00:00,32.83,32.89,32.82,32.87,557079.0,24.6177,24.6627,24.6103,24.6477,557079.0
2015-09-24 12:10:00,32.87,32.97,32.86,32.97,1537619.0,24.6477,24.7227,24.6402,24.7227,1537619.0
2015-09-24 12:20:00,32.97,33.07,32.95,33.07,969494.0,24.7227,24.7977,24.7077,24.7977,969494.0
2015-09-24 12:30:00,33.07,33.15,33.06,33.12,854801.0,24.7977,24.8577,24.7902,24.8352,854801.0
2015-09-24 12:40:00,33.12,33.15,33.06,33.07,1474133.0,24.8352,24.8577,24.7902,24.7977,1474133.0
2015-09-24 12:50:00,33.07,33.07,32.92,32.93,753577.0,24.7977,24.7977,24.6852,24.6927,753577.0
2015-09-24 13:00:00,32.93,32.98,32.88,32.98,492525.0,24.6927,24.7302,24.6552,24.7302,492525.0
2015-09-24 13:10:00,32.98,33.03,32.93,32.95,647151.0,24.7302,24.7677,24.6927,24.7077,647151.0
2015-09-24 13:20:00,32.95,32.97,32.91,32.95,416635.0,24.7077,24.7227,24.6777,24.7077,416635.0
2015-09-24 13:30:00,32.95,32.97,32.93,32.94,459894.0,24.7077,24.7227,24.6927,24.7002,459894.0
2015-09-24 13:40:00,32.94,33.02,32.92,33.02,706459.0,24.7002,24.7602,24.6852,24.7602,706459.0
2015-09-24 13:50:00,33.02,33.05,32.98,33.0,372106.0,24.7602,24.7827,24.7302,24.7452,372106.0
2015-09-24 14:00:00,33.0,33.01,32.96,33.0,369218.0,24.7452,24.7527,24.7152,24.7452,369218.0
2015-09-24 14:10:00,33.0,33.04,32.97,33.03,1235745.0,24.7452,24.7752,24.7227,24.7677,1235745.0
2015-09-24 14:20:00,33.04,33.09,33.03,33.05,323667.0,24.7752,24.8127,24.7677,24.7827,323667.0
2015-09-24 14:30:00,33.05,33.06,33.01,33.06,220863.0,24.7827,24.7902,24.7527,24.7902,220863.0
2015-09-24 14:40:00,33.06,33.19,33.01,33.19,454286.0,24.7902,24.8877,24.7527,24.8877,454286.0
2015-09-24 14:50:00,33.19,33.27,33.17,33.21,463934.0,24.8877,24.9477,24.8727,24.9027,463934.0
2015-09-24 15:00:00,33.21,33.25,33.11,33.13,383842.0,24.9027,24.9327,24.8277,24.8427,383842.0
2015-09-24 15:10:00,33.12,33.18,33.08,33.17,587350.0,24.8352,24.8802,24.8052,24.8727,587350.0
2015-09-24 15:20:00,33.17,33.29,33.17,33.25,314835.0,24.8727,24.9627,24.8727,24.9327,314835.0
2015-09-24 15:30:00,33.25,33.25,33.17,33.21,418383.0,24.9327,24.9327,24.8727,24.9027,418383.0
2015-09-24 15:40:00,33.21,33.26,33.19,33.23,527211.0,24.9027,24.9402,24.8877,24.9177,527211.0
2015-09-24 15:50:00,33.23,33.23,33.15,33.18,2207486.0,24.9177,24.9177,24.8577,24.8802,2207486.0
2015-09-25 09:30:00,33.1,33.18,33.0,33.01,1019505.0,25.1619,25.2227,25.0859,25.0935,1019505.0
2015-09-25 09:40:00,33.0,33.03,32.97,33.01,865575.0,25.0859,25.1087,25.0631,25.0935,865575.0
2015-09-25 09:50:00,33.01,33.09,33.0,33.03,538865.0,25.0935,25.1543,25.0859,25.1087,538865.0
2015-09-25 10:00:00,33.02,33.05,32.95,32.98,508120.0,25.1011,25.1239,25.0479,25.0707,508120.0
2015-09-25 10:10:00,32.97,33.02,32.95,32.98,685608.0,25.0631,25.1011,25.0479,25.0707,685608.0
2015-09-25 10:20:00,32.98,32.99,32.9,32.92,727037.0,25.0707,25.0783,25.0098,25.025,727037.0
2015-09-25 10:30:00,32.92,32.94,32.88,32.93,716527.0,25.025,25.0403,24.9946,25.0326,716527.0
2015-09-25 10:40:00,32.92,32.95,32.89,32.95,310128.0,25.025,25.0479,25.0022,25.0479,310128.0
2015-09-25 10:50:00,32.95,33.04,32.94,33.04,231679.0,25.0479,25.1163,25.0403,25.1163,231679.0
2015-09-25 11:00:00,33.03,33.03,32.96,32.99,317456.0,25.1087,25.1087,25.0555,25.0783,317456.0
2015-09-25 11:10:00,32.98,33.01,32.94,32.94,365398.0,25.0707,25.0935,25.0403,25.0403,365398.0
2015-09-25 11:20:00,32.93,32.96,32.9,32.94,222720.0,25.0326,25.0555,25.0098,25.0403,222720.0
2015-09-25 11:30:00,32.93,32.95,32.86,32.87,781648.0,25.0326,25.0479,24.9794,24.987,781648.0
2015-09-25 11:40:00,32.87,32.95,32.86,32.91,366067.0,24.987,25.0479,24.9794,25.0174,366067.0
2015-09-25 11:50:00,32.91,32.93,32.87,32.92,598469.0,25.0174,25.0326,24.987,25.025,598469.0
2015-09-25 12:00:00,32.91,32.92,32.85,32.85,324637.0,25.0174,25.025,24.9718,24.9718,324637.0
2015-09-25 12:10:00,32.85,32.89,32.8,32.81,663654.0,24.9718,25.0022,24.9338,24.9414,663654.0
2015-09-25 12:20:00,32.81,32.85,32.79,32.83,420857.0,24.9414,24.9718,24.9262,24.9566,420857.0
2015-09-25 12:30:00,32.83,32.85,32.82,32.84,456272.0,24.9566,24.9718,24.949,24.9642,456272.0
2015-09-25 12:40:00,32.84,32.9,32.83,32.86,224874.0,24.9642,25.0098,24.9566,24.9794,224874.0
2015-09-25 12:50:00,32.86,32.88,32.84,32.85,439024.0,24.9794,24.9946,24.9642,24.9718,439024.0
2015-09-25 13:00:00,32.86,32.96,32.86,32.94,404376.0,24.9794,25.0555,24.9794,25.0403,404376.0
2015-09-25 13:10:00,32.95,32.98,32.93,32.95,160962.0,25.0479,25.0707,25.0326,25.0479,160962.0
2015-09-25 13:20:00,32.96,32.96,32.9,32.93,240724.0,25.0555,25.0555,25.0098,25.0326,240724.0
2015-09-25 13:30:00,32.92,32.93,32.89,32.93,151191.0,25.025,25.0326,25.0022,25.0326,151191.0
2015-09-25 13:40:00,32.93,32.93,32.89,32.93,187746.0,25.0326,25.0326,25.0022,25.0326,187746.0
2015-09-25 13:50:00,32.92,32.94,32.9,32.92,315536.0,25.025,25.0403,25.0098,25.025,315536.0
2015-09-25 14:00:00,32.91,32.96,32.91,32.92,278773.0,25.0174,25.0555,25.0174,25.025,278773.0
2015-09-25 14:10:00,32.92,32.93,32.8,32.81,351636.0,25.025,25.0326,24.9338,24.9414,351636.0
2015-09-25 14:20:00,32.8,32.83,32.74,32.77,325096.0,24.9338,24.9566,24.8882,24.911,325096.0
2015-09-25 14:30:00,32.77,32.82,32.74,32.79,463990.0,24.911,24.949,24.8882,24.9262,463990.0
2015-09-25 14:40:00,32.78,32.79,32.69,32.71,552740.0,24.9186,24.9262,24.8502,24.8654,552740.0
2015-09-25 14:50:00,32.71,32.78,32.68,32.77,915761.0,24.8654,24.9186,24.8426,24.911,915761.0
2015-09-25 15:00:00,32.78,32.78,32.65,32.66,855033.0,24.9186,24.9186,24.8198,24.8274,855033.0
2015-09-25 15:10:00,32.66,32.67,32.6,32.65,948802.0,24.8274,24.835,24.7818,24.8198,948802.0
2015-09-25 15:20:00,32.65,32.75,32.64,32.71,967647.0,24.8198,24.8958,24.8122,24.8654,967647.0
2015-09-25 15:30:00,32.71,32.76,32.68,32.7,1073274.0,24.8654,24.9034,24.8426,24.8578,1073274.0
2015-09-25 15:40:00,32.7,32.75,32.68,32.73,1915141.0,24.8578,24.8958,24.8426,24.8806,1915141.0
2015-09-25 15:50:00,32.73,32.74,32.65,32.69,1462491.0,24.8806,24.8882,24.8198,24.8502,1462491.0
2015-09-28 09:30:00,32.33,32.4,32.25,32.31,1156002.0,24.5765,24.6298,24.5157,24.5613,1156002.0
2015-09-28 09:40:00,32.31,32.33,32.22,32.23,1118779.0,24.5613,24.5765,24.4929,24.5005,1118779.0
2015-09-28 09:50:00,32.23,32.25,32.17,32.21,882025.0,24.5005,24.5157,24.4549,24.4853,882025.0
2015-09-28 10:00:00,32.21,32.25,32.11,32.12,578549.0,24.4853,24.5157,24.4093,24.4169,578549.0
2015-09-28 10:10:00,32.12,32.12,32.06,32.06,1147508.0,24.4169,24.4169,24.3713,24.3713,1147508.0
2015-09-28 10:20:00,32.06,32.18,32.04,32.16,850054.0,24.3713,24.4625,24.3561,24.4473,850054.0
2015-09-28 10:30:00,32.16,32.19,32.12,32.17,345015.0,24.4473,24.4701,24.4169,24.4549,345015.0
2015-09-28 10:40:00,32.18,32.2,32.13,32.16,168515.0,24.4625,24.4777,24.4245,24.4473,168515.0
2015-09-28 10:50:00,32.16,32.19,32.13,32.18,390303.0,24.4473,24.4701,24.4245,24.4625,390303.0
2015-09-28 11:00:00,32.18,32.22,32.15,32.17,273461.0,24.4625,24.4929,24.4397,24.4549,273461.0
2015-09-28 11:10:00,32.17,32.19,32.12,32.13,498269.0,24.4549,24.4701,24.4169,24.4245,498269.0
2015-09-28 11:20:00,32.13,32.17,32.07,32.1,582281.0,24.4245,24.4549,24.3789,24.4017,582281.0
2015-09-28 11:30:00,32.1,32.14,32.08,32.12,612802.0,24.4017,24.4321,24.3865,24.4169,612802.0
2015-09-28 11:40:00,32.12,32.16,32.1,32.13,393697.0,24.4169,24.4473,24.4017,24.4245,393697.0
2015-09-28 11:50:00,32.13,32.16,32.09,32.09,658184.0,24.4245,24.4473,24.3941,24.3941,658184.0
2015-09-28 12:00:00,32.09,32.11,32.05,32.06,604446.0,24.3941,24.4093,24.3637,24.3713,604446.0
2015-09-28 12:10:00,32.07,32.08,32.02,32.02,463299.0,24.3789,24.3865,24.3409,24.3409,463299.0
2015-09-28 12:20:00,32.03,32.07,32.0,32.03,555602.0,24.3485,24.3789,24.3257,24.3485,555602.0
2015-09-28 12:30:00,32.03,32.05,32.01,32.05,248009.0,24.3485,24.3637,24.3333,24.3637,248009.0
2015-09-28 12:40:00,32.04,32.06,32.0,32.02,237766.0,24.3561,24.3713,24.3257,24.3409,237766.0
2015-09-28 12:50:00,32.02,32.04,31.99,32.01,347237.0,24.3409,24.3561,24.3181,24.3333,347237.0
2015-09-28 13:00:00,32.01,32.06,32.0,32.05,463870.0,24.3333,24.3713,24.3257,24.3637,463870.0
2015-09-28 13:10:00,32.05,32.06,31.99,32.02,246083.0,24.3637,24.3713,24.3181,24.3409,246083.0
2015-09-28 13:20:00,32.02,32.04,31.99,32.0,291250.0,24.3409,24.3561,24.3181,24.3257,291250.0
2015-09-28 13:30:00,32.01,32.09,31.99,32.08,365358.0,24.3333,24.3941,24.3181,24.3865,365358.0
2015-09-28 13:40:00,32.08,32.1,32.02,32.03,411373.0,24.3865,24.4017,24.3409,24.3485,411373.0
2015-09-28 13:50:00,32.02,32.04,31.95,31.96,1618969.0,24.3409,24.3561,24.2877,24.2953,1618969.0
2015-09-28 14:00:00,31.96,31.97,31.89,31.95,1754865.0,24.2953,24.3029,24.2421,24.2877,1754865.0
2015-09-28 14:10:00,31.95,31.95,31.89,31.92,645957.0,24.2877,24.2877,24.2421,24.2649,645957.0
2015-09-28 14:20:00,31.92,31.99,31.9,31.99,449315.0,24.2649,24.3181,24.2497,24.3181,449315.0
2015-09-28 14:30:00,31.99,32.03,31.96,32.03,354599.0,24.3181,24.3485,24.2953,24.3485,354599.0
2015-09-28 14:40:00,32.03,32.06,31.99,32.0,635137.0,24.3485,24.3713,24.3181,24.3257,635137.0
2015-09-28 14:50:00,32.0,32.01,31.93,31.95,352386.0,24.3257,24.3333,24.2725,24.2877,352386.0
2015-09-28 15:00:00,31.96,31.98,31.92,31.92,618316.0,24.2953,24.3105,24.2649,24.2649,618316.0
2015-09-28 15:10:00,31.91,31.98,31.9,31.98,658215.0,24.2573,24.3105,24.2497,24.3105,658215.0
2015-09-28 15:20:00,31.98,31.99,31.93,31.95,654839.0,24.3105,24.3181,24.2725,24.2877,654839.0
2015-09-28 15:30:00,31.95,32.09,31.94,32.04,1026374.0,24.2877,24.3941,24.2801,24.3561,1026374.0
2015-09-28 15:40:00,32.04,32.09,32.03,32.05,987505.0,24.3561,24.3941,24.3485,24.3637,987505.0
2015-09-28 15:50:00,32.06,32.08,31.96,31.96,1539453.0,24.3713,24.3865,24.2953,24.2953,1539453.0
2015-09-29 09:30:00,32.08,32.15,32.05,32.08,992145.0,24.3865,24.4397,24.3637,24.3865,992145.0
2015-09-29 09:40:00,32.07,32.08,31.97,31.97,834228.0,24.3789,24.3865,24.3029,24.3029,834228.0
2015-09-29 09:50:00,31.97,32.19,31.96,32.18,666441.0,24.3029,24.4701,24.2953,24.4625,666441.0
2015-09-29 10:00:00,32.19,32.23,32.11,32.13,533725.0,24.4701,24.5005,24.4093,24.4245,533725.0
2015-09-29 10:10:00,32.13,32.26,32.12,32.23,577844.0,24.4245,24.5233,24.4169,24.5005,577844.0
2015-09-29 10:20:00,32.23,32.33,32.19,32.33,555800.0,24.5005,24.5765,24.4701,24.5765,555800.0
2015-09-29 10:30:00,32.33,32.37,32.3,32.3,519401.0,24.5765,24.6069,24.5537,24.5537,519401.0
2015-09-29 10:40:00,32.3,32.31,32.21,32.22,601024.0,24.5537,24.5613,24.4853,24.4929,601024.0
2015-09-29 10:50:00,32.21,32.28,32.19,32.25,365998.0,24.4853,24.5385,24.4701,24.5157,365998.0
2015-09-29 11:00:00,32.27,32.31,32.24,32.25,381386.0,24.5309,24.5613,24.5081,24.5157,381386.0
2015-09-29 11:10:00,32.24,32.26,32.19,32.2,196323.0,24.5081,24.5233,24.4701,24.4777,196323.0
2015-09-29 11:20:00,32.19,32.28,32.16,32.26,295577.0,24.4701,24.5385,24.4473,24.5233,295577.0
2015-09-29 11:30:00,32.26,32.26,32.17,32.25,208719.0,24.5233,24.5233,24.4549,24.5157,208719.0
2015-09-29 11:40:00,32.25,32.28,32.2,32.25,301047.0,24.5157,24.5385,24.4777,24.5157,301047.0
2015-09-29 11:50:00,32.25,32.31,32.24,32.24,291603.0,24.5157,24.5613,24.5081,24.5081,291603.0
2015-09-29 12:00:00,32.23,32.26,32.19,32.21,227109.0,24.5005,24.5233,24.4701,24.4853,227109.0
2015-09-29 12:10:00,32.2,32.26,32.15,32.22,333055.0,24.4777,24.5233,24.4397,24.4929,333055.0
2015-09-29 12:20:00,32.22,32.29,32.21,32.27,332194.0,24.4929,24.5461,24.4853,24.5309,332194.0
2015-09-29 12:30:00,32.27,32.29,32.21,32.22,214780.0,24.5309,24.5461,24.4853,24.4929,214780.0
2015-09-29 12:40:00,32.22,32.25,32.17,32.22,174726.0,24.4929,24.5157,24.4549,24.4929,174726.0
2015-09-29 12:50:00,32.22,32.23,32.15,32.16,203867.0,24.4929,24.5005,24.4397,24.4473,203867.0
2015-09-29 13:00:00,32.16,32.24,32.16,32.23,173270.0,24.4473,24.5081,24.4473,24.5005,173270.0
2015-09-29 13:10:00,32.22,32.29,32.2,32.29,216828.0,24.4929,24.5461,24.4777,24.5461,216828.0
2015-09-29 13:20:00,32.29,32.32,32.28,32.29,241925.0,24.5461,24.5689,24.5385,24.5461,241925.0
2015-09-29 13:30:00,32.29,32.34,32.29,32.31,343571.0,24.5461,24.5841,24.5461,24.5613,343571.0
2015-09-29 13:40:00,32.32,32.37,32.32,32.32,185943.0,24.5689,24.6069,24.5689,24.5689,185943.0
2015-09-29 13:50:00,32.32,32.35,32.3,32.35,191700.0,24.5689,24.5917,24.5537,24.5917,191700.0
2015-09-29 14:00:00,32.36,32.36,32.25,32.28,283271.0,24.5993,24.5993,24.5157,24.5385,283271.0
2015-09-29 14:10:00,32.28,32.3,32.24,32.29,383632.0,24.5385,24.5537,24.5081,24.5461,383632.0
2015-09-29 14:20:00,32.29,32.36,32.28,32.35,472178.0,24.5461,24.5993,24.5385,24.5917,472178.0
2015-09-29 14:30:00,32.34,32.36,32.28,32.31,243463.0,24.5841,24.5993,24.5385,24.5613,243463.0
2015-09-29 14:40:00,32.31,32.33,32.22,32.22,480786.0,24.5613,24.5765,24.4929,24.4929,480786.0
2015-09-29 14:50:00,32.23,32.25,32.19,32.19,523877.0,24.5005,24.5157,24.4701,24.4701,523877.0
2015-09-29 15:00:00,32.19,32.21,32.13,32.16,623584.0,24.4701,24.4853,24.4245,24.4473,623584.0
2015-09-29 15:10:00,32.16,32.2,32.14,32.15,486391.0,24.4473,24.4777,24.4321,24.4397,486391.0
2015-09-29 15:20:00,32.14,32.14,32.08,32.08,474863.0,24.4321,24.4321,24.3865,24.3865,474863.0
2015-09-29 15:30:00,32.09,32.22,32.09,32.17,697910.0,24.3941,24.4929,24.3941,24.4549,697910.0
2015-09-29 15:40:00,32.16,32.22,32.12,32.22,564300.0,24.4473,24.4929,24.4169,24.4929,564300.0
2015-09-29 15:50:00,32.22,32.29,32.2,32.24,1710042.0,24.4929,24.5461,24.4777,24.5081,1710042.0
2015-09-30 09:30:00,33.01,33.04,32.92,32.97,1257238.0,25.0935,25.1163,25.025,25.0631,1257238.0
2015-09-30 09:40:00,32.99,33.02,32.91,33.0,728064.0,25.0783,25.1011,25.0174,25.0859,728064.0
2015-09-30 09:50:00,33.0,33.02,32.96,32.97,560901.0,25.0859,25.1011,25.0555,25.0631,560901.0
2015-09-30 10:00:00,32.97,33.08,32.97,33.07,445860.0,25.0631,25.1467,25.0631,25.1391,445860.0
2015-09-30 10:10:00,33.08,33.08,33.02,33.03,396466.0,25.1467,25.1467,25.1011,25.1087,396466.0
2015-09-30 10:20:00,33.04,33.06,33.01,33.04,361980.0,25.1163,25.1315,25.0935,25.1163,361980.0
2015-09-30 10:30:00,33.04,33.05,32.97,33.03,569552.0,25.1163,25.1239,25.0631,25.1087,569552.0
2015-09-30 10:40:00,33.04,33.06,33.01,33.01,645787.0,25.1163,25.1315,25.0935,25.0935,645787.0
2015-09-30 10:50:00,33.02,33.05,32.99,33.01,446502.0,25.1011,25.1239,25.0783,25.0935,446502.0
2015-09-30 11:00:00,33.01,33.03,32.99,33.0,375199.0,25.0935,25.1087,25.0783,25.0859,375199.0
2015-09-30 11:10:00,33.0,33.05,33.0,33.05,505615.0,25.0859,25.1239,25.0859,25.1239,505615.0
2015-09-30 11:20:00,33.04,33.05,33.0,33.03,560902.0,25.1163,25.1239,25.0859,25.1087,560902.0
2015-09-30 11:30:00,33.03,33.06,33.01,33.02,599293.0,25.1087,25.1315,25.0935,25.1011,599293.0
2015-09-30 11:40:00,33.02,33.03,32.95,32.98,412019.0,25.1011,25.1087,25.0479,25.0707,412019.0
2015-09-30 11:50:00,32.97,33.0,32.94,32.98,343267.0,25.0631,25.0859,25.0403,25.0707,343267.0
2015-09-30 12:00:00,32.99,33.02,32.92,32.92,656441.0,25.0783,25.1011,25.025,25.025,656441.0
2015-09-30 12:10:00,32.91,32.94,32.84,32.87,363064.0,25.0174,25.0403,24.9642,24.987,363064.0
2015-09-30 12:20:00,32.87,32.91,32.83,32.89,311271.0,24.987,25.0174,24.9566,25.0022,311271.0
2015-09-30 12:30:00,32.89,32.93,32.87,32.91,345664.0,25.0022,25.0326,24.987,25.0174,345664.0
2015-09-30 12:40:00,32.91,32.91,32.8,32.81,298370.0,25.0174,25.0174,24.9338,24.9414,298370.0
2015-09-30 12:50:00,32.81,32.85,32.8,32.85,405955.0,24.9414,24.9718,24.9338,24.9718,405955.0
2015-09-30 13:00:00,32.84,32.91,32.84,32.89,304644.0,24.9642,25.0174,24.9642,25.0022,304644.0
2015-09-30 13:10:00,32.89,32.95,32.87,32.95,898576.0,25.0022,25.0479,24.987,25.0479,898576.0
2015-09-30 13:20:00,32.94,32.95,32.9,32.93,1459102.0,25.0403,25.0479,25.0098,25.0326,1459102.0
2015-09-30 13:30:00,32.92,32.95,32.91,32.93,317789.0,25.025,25.0479,25.0174,25.0326,317789.0
2015-09-30 13:40:00,32.93,32.99,32.92,32.95,525750.0,25.0326,25.0783,25.025,25.0479,525750.0
2015-09-30 13:50:00,32.95,32.99,32.94,32.95,402912.0,25.0479,25.0783,25.0403,25.0479,402912.0
2015-09-30 14:00:00,32.95,32.96,32.92,32.92,500359.0,25.0479,25.0555,25.025,25.025,500359.0
2015-09-30 14:10:00,32.92,32.95,32.88,32.95,549585.0,25.025,25.0479,24.9946,25.0479,549585.0
2015-09-30 14:20:00,32.95,32.97,32.93,32.95,451339.0,25.0479,25.0631,25.0326,25.0479,451339.0
2015-09-30 14:30:00,32.95,32.97,32.9,32.91,442442.0,25.0479,25.0631,25.0098,25.0174,442442.0
2015-09-30 14:40:00,32.91,32.98,32.9,32.95,528321.0,25.0174,25.0707,25.0098,25.0479,528321.0
2015-09-30 14:50:00,32.95,33.01,32.94,33.0,457522.0,25.0479,25.0935,25.0403,25.0859,457522.0
2015-09-30 15:00:00,33.0,33.02,32.92,32.95,489353.0,25.0859,25.1011,25.025,25.0479,489353.0
2015-09-30 15:10:00,32.95,32.98,32.93,32.97,525775.0,25.0479,25.0707,25.0326,25.0631,525775.0
2015-09-30 15:20:00,32.96,33.0,32.95,32.98,513674.0,25.0555,25.0859,25.0479,25.0707,513674.0
2015-09-30 15:30:00,32.98,33.05,32.98,33.03,728950.0,25.0707,25.1239,25.0707,25.1087,728950.0
2015-09-30 15:40:00,33.02,33.1,33.01,33.08,1223302.0,25.1011,25.1619,25.0935,25.1467,1223302.0
2015-09-30 15:50:00,33.08,33.16,33.07,33.11,2488948.0,25.1467,25.2075,25.1391,25.1695,2488948.0
2015-10-01 09:30:00,33.34,33.39,33.23,33.25,1599128.0,25.3443,25.3823,25.2607,25.2759,1599128.0
2015-10-01 09:40:00,33.24,33.34,33.21,33.33,1089129.0,25.2683,25.3443,25.2455,25.3367,1089129.0
2015-10-01 09:50:00,33.34,33.38,33.25,33.26,300325.0,25.3443,25.3747,25.2759,25.2835,300325.0
2015-10-01 10:00:00,33.26,33.32,33.18,33.3,1051793.0,25.2835,25.3291,25.2227,25.3139,1051793.0
2015-10-01 10:10:00,33.31,33.36,33.29,33.3,794914.0,25.3215,25.3595,25.3063,25.3139,794914.0
2015-10-01 10:20:00,33.31,33.37,33.28,33.34,490924.0,25.3215,25.3671,25.2987,25.3443,490924.0
2015-10-01 10:30:00,33.34,33.37,33.26,33.31,418980.0,25.3443,25.3671,25.2835,25.3215,418980.0
2015-10-01 10:40:00,33.32,33.34,33.25,33.3,455856.0,25.3291,25.3443,25.2759,25.3139,455856.0
2015-10-01 10:50:00,33.3,33.31,33.18,33.19,631417.0,25.3139,25.3215,25.2227,25.2303,631417.0
2015-10-01 11:00:00,33.19,33.2,33.15,33.16,512460.0,25.2303,25.2379,25.1999,25.2075,512460.0
2015-10-01 11:10:00,33.16,33.2,33.11,33.13,465830.0,25.2075,25.2379,25.1695,25.1847,465830.0
2015-10-01 11:20:00,33.12,33.16,33.1,33.14,444095.0,25.1771,25.2075,25.1619,25.1923,444095.0
2015-10-01 11:30:00,33.15,33.18,33.08,33.12,359945.0,25.1999,25.2227,25.1467,25.1771,359945.0
2015-10-01 11:40:00,33.12,33.14,33.06,33.1,193150.0,25.1771,25.1923,25.1315,25.1619,193150.0
2015-10-01 11:50:00,33.1,33.11,33.0,33.02,283667.0,25.1619,25.1695,25.0859,25.1011,283667.0
2015-10-01 12:00:00,33.02,33.03,32.93,32.95,246303.0,25.1011,25.1087,25.0326,25.0479,246303.0
2015-10-01 12:10:00,32.95,32.99,32.94,32.99,564363.0,25.0479,25.0783,25.0403,25.0783,564363.0
2015-10-01 12:20:00,32.99,33.04,32.95,33.02,295012.0,25.0783,25.1163,25.0479,25.1011,295012.0
2015-10-01 12:30:00,33.02,33.09,33.02,33.07,276499.0,25.1011,25.1543,25.1011,25.1391,276499.0
2015-10-01 12:40:00,33.07,33.08,33.04,33.05,190933.0,25.1391,25.1467,25.1163,25.1239,190933.0
2015-10-01 12:50:00,33.05,33.05,33.02,33.04,276594.0,25.1239,25.1239,25.1011,25.1163,276594.0
2015-10-01 13:00:00,33.04,33.05,33.0,33.04,282249.0,25.1163,25.1239,25.0859,25.1163,282249.0
2015-10-01 13:10:00,33.04,33.08,33.01,33.05,242228.0,25.1163,25.1467,25.0935,25.1239,242228.0
2015-10-01 13:20:00,33.05,33.06,33.01,33.03,233260.0,25.1239,25.1315,25.0935,25.1087,233260.0
2015-10-01 13:30:00,33.03,33.1,33.02,33.07,319922.0,25.1087,25.1619,25.1011,25.1391,319922.0
2015-10-01 13:40:00,33.06,33.11,33.05,33.11,310339.0,25.1315,25.1695,25.1239,25.1695,310339.0
2015-10-01 13:50:00,33.12,33.14,33.07,33.13,319431.0,25.1771,25.1923,25.1391,25.1847,319431.0
2015-10-01 14:00:00,33.14,33.17,33.08,33.16,475869.0,25.1923,25.2151,25.1467,25.2075,475869.0
2015-10-01 14:10:00,33.17,33.21,33.15,33.18,336074.0,25.2151,25.2455,25.1999,25.2227,336074.0
2015-10-01 14:20:00,33.18,33.2,33.12,33.16,326160.0,25.2227,25.2379,25.1771,25.2075,326160.0
2015-10-01 14:30:00,33.16,33.2,33.15,33.19,380485.0,25.2075,25.2379,25.1999,25.2303,380485.0
2015-10-01 14:40:00,33.18,33.2,33.15,33.16,707247.0,25.2227,25.2379,25.1999,25.2075,707247.0
2015-10-01 14:50:00,33.16,33.23,33.15,33.22,389020.0,25.2075,25.2607,25.1999,25.2531,389020.0
2015-10-01 15:00:00,33.21,33.26,33.17,33.19,477404.0,25.2455,25.2835,25.2151,25.2303,477404.0
2015-10-01 15:10:00,33.19,33.26,33.18,33.24,254889.0,25.2303,25.2835,25.2227,25.2683,254889.0
2015-10-01 15:20:00,33.24,33.25,33.21,33.22,523175.0,25.2683,25.2759,25.2455,25.2531,523175.0
2015-10-01 15:30:00,33.22,33.22,33.11,33.12,1277420.0,25.2531,25.2531,25.1695,25.1771,1277420.0
2015-10-01 15:40:00,33.13,33.21,33.12,33.2,871008.0,25.1847,25.2455,25.1771,25.2379,871008.0
2015-10-01 15:50:00,33.19,33.22,33.17,33.18,2151061.0,25.2303,25.2531,25.2151,25.2227,2151061.0
2015-10-02 09:30:00,33.05,33.1,32.94,33.01,1711997.0,25.1239,25.1619,25.0403,25.0935,1711997.0
2015-10-02 09:40:00,33.0,33.07,33.0,33.03,898336.0,25.0859,25.1391,25.0859,25.1087,898336.0
2015-10-02 09:50:00,33.02,33.07,32.99,33.07,320959.0,25.1011,25.1391,25.0783,25.1391,320959.0
2015-10-02 10:00:00,33.07,33.09,33.03,33.07,1146700.0,25.1391,25.1543,25.1087,25.1391,1146700.0
2015-10-02 10:10:00,33.07,33.21,33.07,33.16,560702.0,25.1391,25.2455,25.1391,25.2075,560702.0
2015-10-02 10:20:00,33.16,33.2,33.16,33.16,736873.0,25.2075,25.2379,25.2075,25.2075,736873.0
2015-10-02 10:30:00,33.16,33.24,33.14,33.23,462029.0,25.2075,25.2683,25.1923,25.2607,462029.0
2015-10-02 10:40:00,33.23,33.41,33.23,33.41,642187.0,25.2607,25.3975,25.2607,25.3975,642187.0
2015-10-02 10:50:00,33.41,33.53,33.4,33.52,587668.0,25.3975,25.4888,25.3899,25.4812,587668.0
2015-10-02 11:00:00,33.52,33.58,33.49,33.57,616438.0,25.4812,25.5268,25.4583,25.5192,616438.0
2015-10-02 11:10:00,33.58,33.59,33.49,33.5,457500.0,25.5268,25.5344,25.4583,25.4659,457500.0
2015-10-02 11:20:00,33.51,33.53,33.45,33.51,702080.0,25.4736,25.4888,25.4279,25.4736,702080.0
2015-10-02 11:30:00,33.51,33.59,33.5,33.54,667292.0,25.4736,25.5344,25.4659,25.4964,667292.0
2015-10-02 11:40:00,33.54,33.59,33.53,33.55,405571.0,25.4964,25.5344,25.4888,25.504,405571.0
2015-10-02 11:50:00,33.54,33.61,33.52,33.59,284057.0,25.4964,25.5496,25.4812,25.5344,284057.0
2015-10-02 12:00:00,33.59,33.65,33.58,33.64,280864.0,25.5344,25.58,25.5268,25.5724,280864.0
2015-10-02 12:10:00,33.64,33.73,33.64,33.72,486423.0,25.5724,25.6408,25.5724,25.6332,486423.0
2015-10-02 12:20:00,33.71,33.75,33.7,33.72,183400.0,25.6256,25.656,25.618,25.6332,183400.0
2015-10-02 12:30:00,33.72,33.78,33.69,33.69,278870.0,25.6332,25.6788,25.6104,25.6104,278870.0
2015-10-02 12:40:00,33.7,33.79,33.69,33.77,215504.0,25.618,25.6864,25.6104,25.6712,215504.0
2015-10-02 12:50:00,33.78,33.82,33.75,33.79,980333.0,25.6788,25.7092,25.656,25.6864,980333.0
2015-10-02 13:00:00,33.79,33.9,33.77,33.89,438658.0,25.6864,25.77,25.6712,25.7624,438658.0
2015-10-02 13:10:00,33.89,33.95,33.88,33.91,553992.0,25.7624,25.808,25.7548,25.7776,553992.0
2015-10-02 13:20:00,33.91,33.92,33.8,33.8,462272.0,25.7776,25.7852,25.694,25.694,462272.0
2015-10-02 13:30:00,33.8,33.83,33.75,33.76,307312.0,25.694,25.7168,25.656,25.6636,307312.0
2015-10-02 13:40:00,33.76,33.86,33.73,33.83,395326.0,25.6636,25.7396,25.6408,25.7168,395326.0
2015-10-02 13:50:00,33.84,33.85,33.8,33.82,328957.0,25.7244,25.732,25.694,25.7092,328957.0
2015-10-02 14:00:00,33.82,33.89,33.8,33.88,276819.0,25.7092,25.7624,25.694,25.7548,276819.0
2015-10-02 14:10:00,33.89,33.89,33.82,33.83,545708.0,25.7624,25.7624,25.7092,25.7168,545708.0
2015-10-02 14:20:00,33.82,33.89,33.8,33.86,1121158.0,25.7092,25.7624,25.694,25.7396,1121158.0
2015-10-02 14:30:00,33.86,33.88,33.85,33.88,546916.0,25.7396,25.7548,25.732,25.7548,546916.0
2015-10-02 14:40:00,33.88,33.89,33.82,33.83,598539.0,25.7548,25.7624,25.7092,25.7168,598539.0
2015-10-02 14:50:00,33.84,33.84,33.79,33.79,513187.0,25.7244,25.7244,25.6864,25.6864,513187.0
2015-10-02 15:00:00,33.79,33.88,33.78,33.88,493024.0,25.6864,25.7548,25.6788,25.7548,493024.0
2015-10-02 15:10:00,33.88,33.99,33.86,33.98,840739.0,25.7548,25.8384,25.7396,25.8308,840739.0
2015-10-02 15:20:00,33.99,34.02,33.98,34.01,823195.0,25.8384,25.8612,25.8308,25.8536,823195.0
2015-10-02 15:30:00,34.02,34.06,34.01,34.02,733765.0,25.8612,25.8916,25.8536,25.8612,733765.0
2015-10-02 15:40:00,34.02,34.04,34.0,34.03,513066.0,25.8612,25.8764,25.846,25.8688,513066.0
2015-10-02 15:50:00,34.04,34.08,34.02,34.08,2218801.0,25.8764,25.9069,25.8612,25.9069,2218801.0
2015-10-05 09:30:00,34.47,34.61,34.41,34.59,1580868.0,26.2033,26.3097,26.1577,26.2945,1580868.0
2015-10-05 09:40:00,34.59,34.69,34.58,34.68,1147882.0,26.2945,26.3706,26.2869,26.363,1147882.0
2015-10-05 09:50:00,34.68,34.71,34.68,34.7,486185.0,26.363,26.3858,26.363,26.3782,486185.0
2015-10-05 10:00:00,34.7,34.72,34.63,34.63,658664.0,26.3782,26.3934,26.325,26.325,658664.0
2015-10-05 10:10:00,34.64,34.67,34.6,34.62,924140.0,26.3326,26.3554,26.3021,26.3173,924140.0
2015-10-05 10:20:00,34.62,34.65,34.6,34.63,245428.0,26.3173,26.3402,26.3021,26.325,245428.0
2015-10-05 10:30:00,34.64,34.69,34.63,34.67,596966.0,26.3326,26.3706,26.325,26.3554,596966.0
2015-10-05 10:40:00,34.67,34.68,34.58,34.62,582499.0,26.3554,26.363,26.2869,26.3173,582499.0
2015-10-05 10:50:00,34.62,34.68,34.6,34.68,281318.0,26.3173,26.363,26.3021,26.363,281318.0
2015-10-05 11:00:00,34.68,34.73,34.67,34.72,289289.0,26.363,26.401,26.3554,26.3934,289289.0
2015-10-05 11:10:00,34.72,34.73,34.69,34.7,597414.0,26.3934,26.401,26.3706,26.3782,597414.0
2015-10-05 11:20:00,34.7,34.75,34.69,34.73,446395.0,26.3782,26.4162,26.3706,26.401,446395.0
2015-10-05 11:30:00,34.74,34.77,34.72,34.73,332575.0,26.4086,26.4314,26.3934,26.401,332575.0
2015-10-05 11:40:00,34.73,34.77,34.72,34.77,278118.0,26.401,26.4314,26.3934,26.4314,278118.0
2015-10-05 11:50:00,34.77,34.78,34.72,34.75,360065.0,26.4314,26.439,26.3934,26.4162,360065.0
2015-10-05 12:00:00,34.75,34.76,34.71,34.73,416160.0,26.4162,26.4238,26.3858,26.401,416160.0
2015-10-05 12:10:00,34.73,34.75,34.71,34.74,472450.0,26.401,26.4162,26.3858,26.4086,472450.0
2015-10-05 12:20:00,34.73,34.74,34.69,34.7,526301.0,26.401,26.4086,26.3706,26.3782,526301.0
2015-10-05 12:30:00,34.71,34.73,34.7,34.72,398399.0,26.3858,26.401,26.3782,26.3934,398399.0
2015-10-05 12:40:00,34.73,34.75,34.7,34.75,855564.0,26.401,26.4162,26.3782,26.4162,855564.0
2015-10-05 12:50:00,34.74,34.75,34.68,34.69,431423.0,26.4086,26.4162,26.363,26.3706,431423.0
2015-10-05 13:00:00,34.69,34.71,34.67,34.69,297249.0,26.3706,26.3858,26.3554,26.3706,297249.0
2015-10-05 13:10:00,34.69,34.73,34.69,34.72,277722.0,26.3706,26.401,26.3706,26.3934,277722.0
2015-10-05 13:20:00,34.73,34.73,34.69,34.72,141356.0,26.401,26.401,26.3706,26.3934,141356.0
2015-10-05 13:30:00,34.71,34.74,34.71,34.73,140626.0,26.3858,26.4086,26.3858,26.401,140626.0
2015-10-05 13:40:00,34.73,34.75,34.71,34.75,148864.0,26.401,26.4162,26.3858,26.4162,148864.0
2015-10-05 13:50:00,34.74,34.75,34.72,34.74,301113.0,26.4086,26.4162,26.3934,26.4086,301113.0
2015-10-05 14:00:00,34.74,34.75,34.71,34.73,165038.0,26.4086,26.4162,26.3858,26.401,165038.0
2015-10-05 14:10:00,34.73,34.77,34.73,34.75,594958.0,26.401,26.4314,26.401,26.4162,594958.0
2015-10-05 14:20:00,34.75,34.78,34.74,34.77,313296.0,26.4162,26.439,26.4086,26.4314,313296.0
2015-10-05 14:30:00,34.77,34.79,34.76,34.77,382096.0,26.4314,26.4466,26.4238,26.4314,382096.0
2015-10-05 14:40:00,34.77,34.79,34.75,34.76,388149.0,26.4314,26.4466,26.4162,26.4238,388149.0
2015-10-05 14:50:00,34.76,34.77,34.75,34.76,430467.0,26.4238,26.4314,26.4162,26.4238,430467.0
2015-10-05 15:00:00,34.76,34.79,34.75,34.79,670827.0,26.4238,26.4466,26.4162,26.4466,670827.0
2015-10-05 15:10:00,34.79,34.79,34.76,34.76,402713.0,26.4466,26.4466,26.4238,26.4238,402713.0
2015-10-05 15:20:00,34.76,34.77,34.73,34.75,657534.0,26.4238,26.4314,26.401,26.4162,657534.0
2015-10-05 15:30:00,34.75,34.8,34.74,34.75,630759.0,26.4162,26.4542,26.4086,26.4162,630759.0
2015-10-05 15:40:00,34.75,34.76,34.72,34.75,509088.0,26.4162,26.4238,26.3934,26.4162,509088.0
2015-10-05 15:50:00,34.74,34.79,34.74,34.78,1473982.0,26.4086,26.4466,26.4086,26.439,1473982.0
2015-10-06 09:30:00,34.68,34.69,34.58,34.67,1204099.0,26.363,26.3706,26.2869,26.3554,1204099.0
2015-10-06 09:40:00,34.67,34.73,34.66,34.72,896956.0,26.3554,26.401,26.3478,26.3934,896956.0
2015-10-06 09:50:00,34.72,34.78,34.71,34.77,586726.0,26.3934,26.439,26.3858,26.4314,586726.0
2015-10-06 10:00:00,34.77,34.79,34.71,34.74,523789.0,26.4314,26.4466,26.3858,26.4086,523789.0
2015-10-06 10:10:00,34.73,34.76,34.66,34.66,592391.0,26.401,26.4238,26.3478,26.3478,592391.0
2015-10-06 10:20:00,34.66,34.67,34.58,34.59,728759.0,26.3478,26.3554,26.2869,26.2945,728759.0
2015-10-06 10:30:00,34.59,34.64,34.55,34.61,876961.0,26.2945,26.3326,26.2641,26.3097,876961.0
2015-10-06 10:40:00,34.62,34.69,34.61,34.66,692771.0,26.3173,26.3706,26.3097,26.3478,692771.0
2015-10-06 10:50:00,34.65,34.68,34.62,34.64,411861.0,26.3402,26.363,26.3173,26.3326,411861.0
2015-10-06 11:00:00,34.65,34.74,34.65,34.73,415608.0,26.3402,26.4086,26.3402,26.401,415608.0
2015-10-06 11:10:00,34.72,34.76,34.69,34.76,415741.0,26.3934,26.4238,26.3706,26.4238,415741.0
2015-10-06 11:20:00,34.76,34.77,34.71,34.74,505474.0,26.4238,26.4314,26.3858,26.4086,505474.0
2015-10-06 11:30:00,34.75,34.76,34.68,34.7,405596.0,26.4162,26.4238,26.363,26.3782,405596.0
2015-10-06 11:40:00,34.7,34.72,34.65,34.69,334735.0,26.3782,26.3934,26.3402,26.3706,334735.0
2015-10-06 11:50:00,34.69,34.72,34.63,34.66,422798.0,26.3706,26.3934,26.325,26.3478,422798.0
2015-10-06 12:00:00,34.66,34.72,34.66,34.7,185856.0,26.3478,26.3934,26.3478,26.3782,185856.0
2015-10-06 12:10:00,34.7,34.71,34.65,34.66,410402.0,26.3782,26.3858,26.3402,26.3478,410402.0
2015-10-06 12:20:00,34.67,34.72,34.66,34.68,297890.0,26.3554,26.3934,26.3478,26.363,297890.0
2015-10-06 12:30:00,34.66,34.67,34.6,34.63,270592.0,26.3478,26.3554,26.3021,26.325,270592.0
2015-10-06 12:40:00,34.63,34.63,34.58,34.6,422875.0,26.325,26.325,26.2869,26.3021,422875.0
2015-10-06 12:50:00,34.61,34.62,34.59,34.61,252468.0,26.3097,26.3173,26.2945,26.3097,252468.0
2015-10-06 13:00:00,34.61,34.63,34.57,34.6,204213.0,26.3097,26.325,26.2793,26.3021,204213.0
2015-10-06 13:10:00,34.6,34.63,34.57,34.62,391457.0,26.3021,26.325,26.2793,26.3173,391457.0
2015-10-06 13:20:00,34.63,34.65,34.6,34.6,367055.0,26.325,26.3402,26.3021,26.3021,367055.0
2015-10-06 13:30:00,34.6,34.61,34.53,34.54,235703.0,26.3021,26.3097,26.2489,26.2565,235703.0
2015-10-06 13:40:00,34.55,34.55,34.5,34.52,293138.0,26.2641,26.2641,26.2261,26.2413,293138.0
2015-10-06 13:50:00,34.53,34.56,34.51,34.55,331837.0,26.2489,26.2717,26.2337,26.2641,331837.0
2015-10-06 14:00:00,34.54,34.56,34.5,34.51,544834.0,26.2565,26.2717,26.2261,26.2337,544834.0
2015-10-06 14:10:00,34.5,34.61,34.5,34.61,778165.0,26.2261,26.3097,26.2261,26.3097,778165.0
2015-10-06 14:20:00,34.61,34.61,34.56,34.6,498524.0,26.3097,26.3097,26.2717,26.3021,498524.0
2015-10-06 14:30:00,34.6,34.63,34.56,34.6,399573.0,26.3021,26.325,26.2717,26.3021,399573.0
2015-10-06 14:40:00,34.59,34.61,34.55,34.61,337431.0,26.2945,26.3097,26.2641,26.3097,337431.0
2015-10-06 14:50:00,34.61,34.62,34.54,34.59,360727.0,26.3097,26.3173,26.2565,26.2945,360727.0
2015-10-06 15:00:00,34.58,34.65,34.57,34.63,429836.0,26.2869,26.3402,26.2793,26.325,429836.0
2015-10-06 15:10:00,34.63,34.63,34.57,34.61,459538.0,26.325,26.325,26.2793,26.3097,459538.0
2015-10-06 15:20:00,34.6,34.64,34.58,34.64,434699.0,26.3021,26.3326,26.2869,26.3326,434699.0
2015-10-06 15:30:00,34.64,34.67,34.62,34.65,547410.0,26.3326,26.3554,26.3173,26.3402,547410.0
2015-10-06 15:40:00,34.64,34.65,34.61,34.65,499686.0,26.3326,26.3402,26.3097,26.3402,499686.0
2015-10-06 15:50:00,34.65,34.67,34.63,34.65,739869.0,26.3402,26.3554,26.325,26.3402,739869.0
2015-10-07 09:30:00,35.4,35.66,35.4,35.65,1530687.0,26.9103,27.1079,26.9103,27.1003,1530687.0
2015-10-07 09:40:00,35.65,35.7,35.62,35.69,1034260.0,27.1003,27.1383,27.0775,27.1307,1034260.0
2015-10-07 09:50:00,35.69,35.73,35.67,35.7,717965.0,27.1307,27.1611,27.1155,27.1383,717965.0
2015-10-07 10:00:00,35.7,35.77,35.7,35.77,1003213.0,27.1383,27.1916,27.1383,27.1916,1003213.0
2015-10-07 10:10:00,35.76,35.82,35.75,35.81,341881.0,27.184,27.2296,27.1763,27.222,341881.0
2015-10-07 10:20:00,35.81,35.82,35.77,35.8,383966.0,27.222,27.2296,27.1916,27.2144,383966.0
2015-10-07 10:30:00,35.79,35.8,35.67,35.67,612709.0,27.2068,27.2144,27.1155,27.1155,612709.0
2015-10-07 10:40:00,35.68,35.68,35.53,35.54,692556.0,27.1231,27.1231,27.0091,27.0167,692556.0
2015-10-07 10:50:00,35.54,35.65,35.49,35.64,738675.0,27.0167,27.1003,26.9787,27.0927,738675.0
2015-10-07 11:00:00,35.64,35.64,35.45,35.52,1386690.0,27.0927,27.0927,26.9483,27.0015,1386690.0
2015-10-07 11:10:00,35.52,35.52,35.4,35.44,1267304.0,27.0015,27.0015,26.9103,26.9407,1267304.0
2015-10-07 11:20:00,35.45,35.45,35.3,35.33,1236858.0,26.9483,26.9483,26.8343,26.8571,1236858.0
2015-10-07 11:30:00,35.32,35.4,35.27,35.38,1438063.0,26.8495,26.9103,26.8115,26.8951,1438063.0
2015-10-07 11:40:00,35.37,35.39,35.31,35.35,601552.0,26.8875,26.9027,26.8419,26.8723,601552.0
2015-10-07 11:50:00,35.34,35.47,35.34,35.45,613658.0,26.8647,26.9635,26.8647,26.9483,613658.0
2015-10-07 12:00:00,35.45,35.47,35.4,35.42,295155.0,26.9483,26.9635,26.9103,26.9255,295155.0
2015-10-07 12:10:00,35.41,35.46,35.39,35.45,366561.0,26.9179,26.9559,26.9027,26.9483,366561.0
2015-10-07 12:20:00,35.45,35.45,35.3,35.34,238228.0,26.9483,26.9483,26.8343,26.8647,238228.0
2015-10-07 12:30:00,35.34,35.39,35.32,35.35,169575.0,26.8647,26.9027,26.8495,26.8723,169575.0
2015-10-07 12:40:00,35.35,35.44,35.32,35.43,292768.0,26.8723,26.9407,26.8495,26.9331,292768.0
2015-10-07 12:50:00,35.44,35.44,35.36,35.39,233598.0,26.9407,26.9407,26.8799,26.9027,233598.0
2015-10-07 13:00:00,35.39,35.44,35.35,35.44,215356.0,26.9027,26.9407,26.8723,26.9407,215356.0
2015-10-07 13:10:00,35.43,35.47,35.42,35.43,157627.0,26.9331,26.9635,26.9255,26.9331,157627.0
2015-10-07 13:20:00,35.43,35.47,35.41,35.43,155829.0,26.9331,26.9635,26.9179,26.9331,155829.0
2015-10-07 13:30:00,35.44,35.49,35.43,35.46,199427.0,26.9407,26.9787,26.9331,26.9559,199427.0
2015-10-07 13:40:00,35.46,35.5,35.44,35.47,250284.0,26.9559,26.9863,26.9407,26.9635,250284.0
2015-10-07 13:50:00,35.48,35.49,35.42,35.44,228327.0,26.9711,26.9787,26.9255,26.9407,228327.0
2015-10-07 14:00:00,35.45,35.52,35.44,35.49,653893.0,26.9483,27.0015,26.9407,26.9787,653893.0
2015-10-07 14:10:00,35.48,35.48,35.41,35.43,365398.0,26.9711,26.9711,26.9179,26.9331,365398.0
2015-10-07 14:20:00,35.44,35.44,35.35,35.39,253968.0,26.9407,26.9407,26.8723,26.9027,253968.0
2015-10-07 14:30:00,35.38,35.42,35.31,35.32,465371.0,26.8951,26.9255,26.8419,26.8495,465371.0
2015-10-07 14:40:00,35.32,35.39,35.28,35.29,345687.0,26.8495,26.9027,26.8191,26.8267,345687.0
2015-10-07 14:50:00,35.3,35.35,35.27,35.31,226747.0,26.8343,26.8723,26.8115,26.8419,226747.0
2015-10-07 15:00:00,35.31,35.35,35.29,35.31,229088.0,26.8419,26.8723,26.8267,26.8419,229088.0
2015-10-07 15:10:00,35.31,35.42,35.31,35.39,316733.0,26.8419,26.9255,26.8419,26.9027,316733.0
2015-10-07 15:20:00,35.39,35.41,35.34,35.38,749236.0,26.9027,26.9179,26.8647,26.8951,749236.0
2015-10-07 15:30:00,35.38,35.45,35.38,35.45,568879.0,26.8951,26.9483,26.8951,26.9483,568879.0
2015-10-07 15:40:00,35.45,35.5,35.44,35.47,604160.0,26.9483,26.9863,26.9407,26.9635,604160.0
2015-10-07 15:50:00,35.47,35.55,35.46,35.53,1222553.0,26.9635,27.0243,26.9559,27.0091,1222553.0
2015-10-08 09:30:00,35.35,35.37,35.28,35.34,959542.0,26.8723,26.8875,26.8191,26.8647,959542.0
2015-10-08 09:40:00,35.33,35.39,35.32,35.36,686719.0,26.8571,26.9027,26.8495,26.8799,686719.0
2015-10-08 09:50:00,35.37,35.43,35.35,35.39,267359.0,26.8875,26.9331,26.8723,26.9027,267359.0
2015-10-08 10:00:00,35.39,35.42,35.38,35.41,250519.0,26.9027,26.9255,26.8951,26.9179,250519.0
2015-10-08 10:10:00,35.41,35.42,35.35,35.35,309071.0,26.9179,26.9255,26.8723,26.8723,309071.0
2015-10-08 10:20:00,35.35,35.36,35.3,35.32,373548.0,26.8723,26.8799,26.8343,26.8495,373548.0
2015-10-08 10:30:00,35.31,35.4,35.31,35.4,295105.0,26.8419,26.9103,26.8419,26.9103,295105.0
2015-10-08 10:40:00,35.4,35.45,35.39,35.4,351445.0,26.9103,26.9483,26.9027,26.9103,351445.0
2015-10-08 10:50:00,35.41,35.44,35.39,35.43,337430.0,26.9179,26.9407,26.9027,26.9331,337430.0
2015-10-08 11:00:00,35.43,35.45,35.38,35.41,319660.0,26.9331,26.9483,26.8951,26.9179,319660.0
2015-10-08 11:10:00,35.41,35.43,35.39,35.42,371323.0,26.9179,26.9331,26.9027,26.9255,371323.0
2015-10-08 11:20:00,35.42,35.51,35.42,35.49,467491.0,26.9255,26.9939,26.9255,26.9787,467491.0
2015-10-08 11:30:00,35.49,35.53,35.49,35.5,182074.0,26.9787,27.0091,26.9787,26.9863,182074.0
2015-10-08 11:40:00,35.51,35.52,35.5,35.51,163341.0,26.9939,27.0015,26.9863,26.9939,163341.0
2015-10-08 11:50:00,35.51,35.56,35.51,35.54,334412.0,26.9939,27.0319,26.9939,27.0167,334412.0
2015-10-08 12:00:00,35.55,35.59,35.53,35.57,523377.0,27.0243,27.0547,27.0091,27.0395,523377.0
2015-10-08 12:10:00,35.56,35.63,35.55,35.6,366455.0,27.0319,27.0851,27.0243,27.0623,366455.0
2015-10-08 12:20:00,35.61,35.61,35.49,35.5,617115.0,27.0699,27.0699,26.9787,26.9863,617115.0
2015-10-08 12:30:00,35.5,35.56,35.5,35.56,146736.0,26.9863,27.0319,26.9863,27.0319,146736.0
2015-10-08 12:40:00,35.56,35.59,35.47,35.48,272310.0,27.0319,27.0547,26.9635,26.9711,272310.0
2015-10-08 12:50:00,35.47,35.51,35.45,35.48,546703.0,26.9635,26.9939,26.9483,26.9711,546703.0
2015-10-08 13:00:00,35.49,35.54,35.49,35.52,164625.0,26.9787,27.0167,26.9787,27.0015,164625.0
2015-10-08 13:10:00,35.52,35.58,35.51,35.58,134595.0,27.0015,27.0471,26.9939,27.0471,134595.0
2015-10-08 13:20:00,35.58,35.6,35.56,35.59,443708.0,27.0471,27.0623,27.0319,27.0547,443708.0
2015-10-08 13:30:00,35.59,35.61,35.59,35.59,145395.0,27.0547,27.0699,27.0547,27.0547,145395.0
2015-10-08 13:40:00,35.6,35.62,35.58,35.61,208011.0,27.0623,27.0775,27.0471,27.0699,208011.0
2015-10-08 13:50:00,35.61,35.63,35.58,35.63,167472.0,27.0699,27.0851,27.0471,27.0851,167472.0
2015-10-08 14:00:00,35.63,35.78,35.62,35.73,2200889.0,27.0851,27.1992,27.0775,27.1611,2200889.0
2015-10-08 14:10:00,35.72,35.83,35.72,35.82,648288.0,27.1535,27.2372,27.1535,27.2296,648288.0
2015-10-08 14:20:00,35.82,35.83,35.72,35.76,922613.0,27.2296,27.2372,27.1535,27.184,922613.0
2015-10-08 14:30:00,35.76,35.88,35.75,35.87,854847.0,27.184,27.2752,27.1763,27.2676,854847.0
2015-10-08 14:40:00,35.87,35.93,35.87,35.9,678350.0,27.2676,27.3132,27.2676,27.2904,678350.0
2015-10-08 14:50:00,35.9,35.94,35.87,35.92,233431.0,27.2904,27.3208,27.2676,27.3056,233431.0
2015-10-08 15:00:00,35.92,35.97,35.91,35.96,279907.0,27.3056,27.3436,27.298,27.336,279907.0
2015-10-08 15:10:00,35.97,36.01,35.96,35.98,493285.0,27.3436,27.374,27.336,27.3512,493285.0
2015-10-08 15:20:00,35.98,36.0,35.88,35.91,502089.0,27.3512,27.3664,27.2752,27.298,502089.0
2015-10-08 15:30:00,35.91,35.93,35.86,35.86,720816.0,27.298,27.3132,27.26,27.26,720816.0
2015-10-08 15:40:00,35.85,35.95,35.85,35.93,604232.0,27.2524,27.3284,27.2524,27.3132,604232.0
2015-10-08 15:50:00,35.93,35.98,35.92,35.97,1229851.0,27.3132,27.3512,27.3056,27.3436,1229851.0
2015-10-09 09:30:00,36.13,36.21,36.09,36.2,1200513.0,27.4652,27.526,27.4348,27.5184,1200513.0
2015-10-09 09:40:00,36.19,36.29,36.18,36.27,594382.0,27.5108,27.5868,27.5032,27.5716,594382.0
2015-10-09 09:50:00,36.27,36.33,36.25,36.26,458531.0,27.5716,27.6173,27.5564,27.564,458531.0
2015-10-09 10:00:00,36.27,36.29,36.18,36.19,572873.0,27.5716,27.5868,27.5032,27.5108,572873.0
2015-10-09 10:10:00,36.19,36.19,36.14,36.18,511109.0,27.5108,27.5108,27.4728,27.5032,511109.0
2015-10-09 10:20:00,36.18,36.2,36.13,36.17,396947.0,27.5032,27.5184,27.4652,27.4956,396947.0
2015-10-09 10:30:00,36.17,36.25,36.16,36.23,277943.0,27.4956,27.5564,27.488,27.5412,277943.0
2015-10-09 10:40:00,36.23,36.25,36.2,36.23,207133.0,27.5412,27.5564,27.5184,27.5412,207133.0
2015-10-09 10:50:00,36.22,36.3,36.2,36.3,303457.0,27.5336,27.5944,27.5184,27.5944,303457.0
2015-10-09 11:00:00,36.3,36.31,36.25,36.27,306159.0,27.5944,27.602,27.5564,27.5716,306159.0
2015-10-09 11:10:00,36.27,36.29,36.23,36.23,264245.0,27.5716,27.5868,27.5412,27.5412,264245.0
2015-10-09 11:20:00,36.23,36.25,36.17,36.2,156777.0,27.5412,27.5564,27.4956,27.5184,156777.0
2015-10-09 11:30:00,36.2,36.22,36.15,36.17,305470.0,27.5184,27.5336,27.4804,27.4956,305470.0
2015-10-09 11:40:00,36.17,36.18,36.14,36.15,217518.0,27.4956,27.5032,27.4728,27.4804,217518.0
2015-10-09 11:50:00,36.15,36.18,36.11,36.16,125022.0,27.4804,27.5032,27.45,27.488,125022.0
2015-10-09 12:00:00,36.16,36.18,36.1,36.1,401475.0,27.488,27.5032,27.4424,27.4424,401475.0
2015-10-09 12:10:00,36.1,36.11,36.04,36.04,428883.0,27.4424,27.45,27.3968,27.3968,428883.0
2015-10-09 12:20:00,36.04,36.05,36.01,36.04,327860.0,27.3968,27.4044,27.374,27.3968,327860.0
2015-10-09 12:30:00,36.05,36.05,35.98,36.0,203799.0,27.4044,27.4044,27.3512,27.3664,203799.0
2015-10-09 12:40:00,36.0,36.0,35.94,35.98,265009.0,27.3664,27.3664,27.3208,27.3512,265009.0
2015-10-09 12:50:00,35.98,36.02,35.98,35.99,237740.0,27.3512,27.3816,27.3512,27.3588,237740.0
2015-10-09 13:00:00,35.99,36.03,35.98,35.98,327648.0,27.3588,27.3892,27.3512,27.3512,327648.0
2015-10-09 13:10:00,35.98,35.98,35.94,35.95,212089.0,27.3512,27.3512,27.3208,27.3284,212089.0
2015-10-09 13:20:00,35.95,35.99,35.95,35.97,195625.0,27.3284,27.3588,27.3284,27.3436,195625.0
2015-10-09 13:30:00,35.97,35.97,35.91,35.95,326024.0,27.3436,27.3436,27.298,27.3284,326024.0
2015-10-09 13:40:00,35.95,35.97,35.92,35.96,221247.0,27.3284,27.3436,27.3056,27.336,221247.0
2015-10-09 13:50:00,35.96,35.98,35.94,35.95,369986.0,27.336,27.3512,27.3208,27.3284,369986.0
2015-10-09 14:00:00,35.95,35.97,35.94,35.96,216749.0,27.3284,27.3436,27.3208,27.336,216749.0
2015-10-09 14:10:00,35.96,35.98,35.92,35.92,434943.0,27.336,27.3512,27.3056,27.3056,434943.0
2015-10-09 14:20:00,35.93,35.99,35.91,35.98,326208.0,27.3132,27.3588,27.298,27.3512,326208.0
2015-10-09 14:30:00,35.98,35.99,35.95,35.98,322591.0,27.3512,27.3588,27.3284,27.3512,322591.0
2015-10-09 14:40:00,35.98,36.0,35.97,35.98,320430.0,27.3512,27.3664,27.3436,27.3512,320430.0
2015-10-09 14:50:00,35.98,36.02,35.98,36.02,389147.0,27.3512,27.3816,27.3512,27.3816,389147.0
2015-10-09 15:00:00,36.02,36.02,35.97,36.0,216599.0,27.3816,27.3816,27.3436,27.3664,216599.0
2015-10-09 15:10:00,36.0,36.01,35.98,35.98,204405.0,27.3664,27.374,27.3512,27.3512,204405.0
2015-10-09 15:20:00,35.98,36.02,35.98,36.01,217785.0,27.3512,27.3816,27.3512,27.374,217785.0
2015-10-09 15:30:00,36.01,36.05,36.01,36.02,313662.0,27.374,27.4044,27.374,27.3816,313662.0
2015-10-09 15:40:00,36.02,36.04,36.01,36.02,296360.0,27.3816,27.3968,27.374,27.3816,296360.0
2015-10-09 15:50:00,36.02,36.05,36.01,36.03,720948.0,27.3816,27.4044,27.374,27.3892,720948.0
2015-10-12 09:30:00,36.16,36.17,36.01,36.05,822476.0,27.488,27.4956,27.374,27.4044,822476.0
2015-10-12 09:40:00,36.04,36.06,35.98,35.99,636508.0,27.3968,27.412,27.3512,27.3588,636508.0
2015-10-12 09:50:00,35.99,36.0,35.91,35.93,432840.0,27.3588,27.3664,27.298,27.3132,432840.0
2015-10-12 10:00:00,35.92,35.97,35.9,35.95,201963.0,27.3056,27.3436,27.2904,27.3284,201963.0
2015-10-12 10:10:00,35.95,35.99,35.92,35.93,172064.0,27.3284,27.3588,27.3056,27.3132,172064.0
2015-10-12 10:20:00,35.93,35.93,35.87,35.91,194320.0,27.3132,27.3132,27.2676,27.298,194320.0
2015-10-12 10:30:00,35.91,35.93,35.88,35.91,188648.0,27.298,27.3132,27.2752,27.298,188648.0
2015-10-12 10:40:00,35.91,35.92,35.86,35.9,194549.0,27.298,27.3056,27.26,27.2904,194549.0
2015-10-12 10:50:00,35.9,35.92,35.86,35.87,191898.0,27.2904,27.3056,27.26,27.2676,191898.0
2015-10-12 11:00:00,35.87,35.94,35.86,35.93,228044.0,27.2676,27.3208,27.26,27.3132,228044.0
2015-10-12 11:10:00,35.93,35.93,35.87,35.89,200377.0,27.3132,27.3132,27.2676,27.2828,200377.0
2015-10-12 11:20:00,35.9,35.93,35.89,35.91,91691.0,27.2904,27.3132,27.2828,27.298,91691.0
2015-10-12 11:30:00,35.91,35.93,35.9,35.92,133640.0,27.298,27.3132,27.2904,27.3056,133640.0
2015-10-12 11:40:00,35.91,35.97,35.89,35.94,292646.0,27.298,27.3436,27.2828,27.3208,292646.0
2015-10-12 11:50:00,35.95,35.95,35.89,35.92,171680.0,27.3284,27.3284,27.2828,27.3056,171680.0
2015-10-12 12:00:00,35.91,35.92,35.89,35.92,166765.0,27.298,27.3056,27.2828,27.3056,166765.0
2015-10-12 12:10:00,35.92,35.93,35.88,35.89,104502.0,27.3056,27.3132,27.2752,27.2828,104502.0
2015-10-12 12:20:00,35.9,35.9,35.85,35.89,941893.0,27.2904,27.2904,27.2524,27.2828,941893.0
2015-10-12 12:30:00,35.88,35.89,35.87,35.88,213236.0,27.2752,27.2828,27.2676,27.2752,213236.0
2015-10-12 12:40:00,35.89,35.89,35.87,35.87,514589.0,27.2828,27.2828,27.2676,27.2676,514589.0
2015-10-12 12:50:00,35.87,35.88,35.86,35.88,478676.0,27.2676,27.2752,27.26,27.2752,478676.0
2015-10-12 13:00:00,35.88,35.88,35.82,35.82,121691.0,27.2752,27.2752,27.2296,27.2296,121691.0
2015-10-12 13:10:00,35.83,35.85,35.81,35.81,77735.0,27.2372,27.2524,27.222,27.222,77735.0
2015-10-12 13:20:00,35.82,35.85,35.81,35.85,73269.0,27.2296,27.2524,27.222,27.2524,73269.0
2015-10-12 13:30:00,35.84,35.88,35.84,35.87,137835.0,27.2448,27.2752,27.2448,27.2676,137835.0
2015-10-12 13:40:00,35.88,35.88,35.84,35.85,59052.0,27.2752,27.2752,27.2448,27.2524,59052.0
2015-10-12 13:50:00,35.86,35.86,35.82,35.84,87921.0,27.26,27.26,27.2296,27.2448,87921.0
2015-10-12 14:00:00,35.84,35.86,35.82,35.85,165501.0,27.2448,27.26,27.2296,27.2524,165501.0
2015-10-12 14:10:00,35.85,35.86,35.84,35.85,131456.0,27.2524,27.26,27.2448,27.2524,131456.0
2015-10-12 14:20:00,35.85,35.86,35.81,35.81,117077.0,27.2524,27.26,27.222,27.222,117077.0
2015-10-12 14:30:00,35.82,35.82,35.79,35.8,168169.0,27.2296,27.2296,27.2068,27.2144,168169.0
2015-10-12 14:40:00,35.81,35.82,35.8,35.81,218992.0,27.222,27.2296,27.2144,27.222,218992.0
2015-10-12 14:50:00,35.82,35.83,35.81,35.82,189922.0,27.2296,27.2372,27.222,27.2296,189922.0
2015-10-12 15:00:00,35.82,35.83,35.8,35.82,293311.0,27.2296,27.2372,27.2144,27.2296,293311.0
2015-10-12 15:10:00,35.82,35.84,35.82,35.83,218384.0,27.2296,27.2448,27.2296,27.2372,218384.0
2015-10-12 15:20:00,35.83,35.84,35.82,35.83,302484.0,27.2372,27.2448,27.2296,27.2372,302484.0
2015-10-12 15:30:00,35.83,35.85,35.82,35.85,490892.0,27.2372,27.2524,27.2296,27.2524,490892.0
2015-10-12 15:40:00,35.84,35.85,35.8,35.81,420984.0,27.2448,27.2524,27.2144,27.222,420984.0
2015-10-12 15:50:00,35.81,35.82,35.77,35.81,638977.0,27.222,27.2296,27.1916,27.222,638977.0
2015-10-13 09:30:00,35.39,35.39,35.26,35.3,912439.0,26.9027,26.9027,26.8039,26.8343,912439.0
2015-10-13 09:40:00,35.31,35.35,35.3,35.34,727334.0,26.8419,26.8723,26.8343,26.8647,727334.0
2015-10-13 09:50:00,35.34,35.38,35.32,35.37,654023.0,26.8647,26.8951,26.8495,26.8875,654023.0
2015-10-13 10:00:00,35.37,35.47,35.36,35.45,372762.0,26.8875,26.9635,26.8799,26.9483,372762.0
2015-10-13 10:10:00,35.45,35.49,35.39,35.45,426393.0,26.9483,26.9787,26.9027,26.9483,426393.0
2015-10-13 10:20:00,35.45,35.53,35.44,35.53,390941.0,26.9483,27.0091,26.9407,27.0091,390941.0
2015-10-13 10:30:00,35.52,35.59,35.52,35.56,339497.0,27.0015,27.0547,27.0015,27.0319,339497.0
2015-10-13 10:40:00,35.57,35.59,35.55,35.56,256152.0,27.0395,27.0547,27.0243,27.0319,256152.0
2015-10-13 10:50:00,35.55,35.61,35.54,35.61,307677.0,27.0243,27.0699,27.0167,27.0699,307677.0
2015-10-13 11:00:00,35.61,35.64,35.58,35.63,247352.0,27.0699,27.0927,27.0471,27.0851,247352.0
2015-10-13 11:10:00,35.63,35.67,35.58,35.59,156060.0,27.0851,27.1155,27.0471,27.0547,156060.0
2015-10-13 11:20:00,35.59,35.61,35.52,35.52,124737.0,27.0547,27.0699,27.0015,27.0015,124737.0
2015-10-13 11:30:00,35.52,35.57,35.52,35.55,250282.0,27.0015,27.0395,27.0015,27.0243,250282.0
2015-10-13 11:40:00,35.56,35.56,35.52,35.53,223747.0,27.0319,27.0319,27.0015,27.0091,223747.0
2015-10-13 11:50:00,35.53,35.54,35.49,35.52,246345.0,27.0091,27.0167,26.9787,27.0015,246345.0
2015-10-13 12:00:00,35.52,35.55,35.51,35.52,192208.0,27.0015,27.0243,26.9939,27.0015,192208.0
2015-10-13 12:10:00,35.52,35.53,35.49,35.49,225249.0,27.0015,27.0091,26.9787,26.9787,225249.0
2015-10-13 12:20:00,35.49,35.53,35.49,35.52,139065.0,26.9787,27.0091,26.9787,27.0015,139065.0
2015-10-13 12:30:00,35.51,35.55,35.51,35.52,196578.0,26.9939,27.0243,26.9939,27.0015,196578.0
2015-10-13 12:40:00,35.53,35.54,35.47,35.47,358443.0,27.0091,27.0167,26.9635,26.9635,358443.0
2015-10-13 12:50:00,35.48,35.49,35.41,35.41,567733.0,26.9711,26.9787,26.9179,26.9179,567733.0
2015-10-13 13:00:00,35.42,35.57,35.38,35.38,600524.0,26.9255,27.0395,26.8951,26.8951,600524.0
2015-10-13 13:10:00,35.38,35.43,35.38,35.43,144807.0,26.8951,26.9331,26.8951,26.9331,144807.0
2015-10-13 13:20:00,35.42,35.44,35.4,35.43,355340.0,26.9255,26.9407,26.9103,26.9331,355340.0
2015-10-13 13:30:00,35.43,35.43,35.37,35.39,315093.0,26.9331,26.9331,26.8875,26.9027,315093.0
2015-10-13 13:40:00,35.39,35.42,35.37,35.4,328204.0,26.9027,26.9255,26.8875,26.9103,328204.0
2015-10-13 13:50:00,35.4,35.42,35.35,35.37,269461.0,26.9103,26.9255,26.8723,26.8875,269461.0
2015-10-13 14:00:00,35.36,35.38,35.33,35.35,241333.0,26.8799,26.8951,26.8571,26.8723,241333.0
2015-10-13 14:10:00,35.35,35.4,35.35,35.35,463877.0,26.8723,26.9103,26.8723,26.8723,463877.0
2015-10-13 14:20:00,35.35,35.36,35.28,35.29,324555.0,26.8723,26.8799,26.8191,26.8267,324555.0
2015-10-13 14:30:00,35.3,35.32,35.27,35.31,237652.0,26.8343,26.8495,26.8115,26.8419,237652.0
2015-10-13 14:40:00,35.32,35.33,35.29,35.33,171286.0,26.8495,26.8571,26.8267,26.8571,171286.0
2015-10-13 14:50:00,35.33,35.38,35.31,35.38,275515.0,26.8571,26.8951,26.8419,26.8951,275515.0
2015-10-13 15:00:00,35.37,35.39,35.34,35.35,224537.0,26.8875,26.9027,26.8647,26.8723,224537.0
2015-10-13 15:10:00,35.34,35.36,35.26,35.27,451843.0,26.8647,26.8799,26.8039,26.8115,451843.0
2015-10-13 15:20:00,35.26,35.28,35.21,35.27,387024.0,26.8039,26.8191,26.7659,26.8115,387024.0
2015-10-13 15:30:00,35.27,35.29,35.23,35.23,370775.0,26.8115,26.8267,26.7811,26.7811,370775.0
2015-10-13 15:40:00,35.23,35.24,35.18,35.2,935381.0,26.7811,26.7887,26.743,26.7583,935381.0
2015-10-13 15:50:00,35.2,35.21,35.16,35.18,1493975.0,26.7583,26.7659,26.7278,26.743,1493975.0
2015-10-14 09:30:00,35.43,35.48,35.39,35.48,473224.0,26.9331,26.9711,26.9027,26.9711,473224.0
2015-10-14 09:40:00,35.48,35.61,35.48,35.58,592213.0,26.9711,27.0699,26.9711,27.0471,592213.0
2015-10-14 09:50:00,35.58,35.64,35.56,35.61,272127.0,27.0471,27.0927,27.0319,27.0699,272127.0
2015-10-14 10:00:00,35.62,35.62,35.57,35.58,282731.0,27.0775,27.0775,27.0395,27.0471,282731.0
2015-10-14 10:10:00,35.59,35.59,35.51,35.53,558768.0,27.0547,27.0547,26.9939,27.0091,558768.0
2015-10-14 10:20:00,35.52,35.53,35.46,35.48,397943.0,27.0015,27.0091,26.9559,26.9711,397943.0
2015-10-14 10:30:00,35.47,35.49,35.4,35.41,496772.0,26.9635,26.9787,26.9103,26.9179,496772.0
2015-10-14 10:40:00,35.42,35.43,35.36,35.37,647495.0,26.9255,26.9331,26.8799,26.8875,647495.0
2015-10-14 10:50:00,35.37,35.44,35.36,35.42,487417.0,26.8875,26.9407,26.8799,26.9255,487417.0
2015-10-14 11:00:00,35.43,35.5,35.41,35.48,309143.0,26.9331,26.9863,26.9179,26.9711,309143.0
2015-10-14 11:10:00,35.48,35.48,35.39,35.39,382856.0,26.9711,26.9711,26.9027,26.9027,382856.0
2015-10-14 11:20:00,35.4,35.43,35.36,35.42,342332.0,26.9103,26.9331,26.8799,26.9255,342332.0
2015-10-14 11:30:00,35.43,35.48,35.4,35.48,423294.0,26.9331,26.9711,26.9103,26.9711,423294.0
2015-10-14 11:40:00,35.47,35.51,35.43,35.44,375679.0,26.9635,26.9939,26.9331,26.9407,375679.0
2015-10-14 11:50:00,35.44,35.51,35.43,35.5,323878.0,26.9407,26.9939,26.9331,26.9863,323878.0
2015-10-14 12:00:00,35.5,35.51,35.41,35.41,254759.0,26.9863,26.9939,26.9179,26.9179,254759.0
2015-10-14 12:10:00,35.42,35.45,35.39,35.45,191165.0,26.9255,26.9483,26.9027,26.9483,191165.0
2015-10-14 12:20:00,35.44,35.48,35.43,35.47,274466.0,26.9407,26.9711,26.9331,26.9635,274466.0
2015-10-14 12:30:00,35.46,35.5,35.46,35.5,316732.0,26.9559,26.9863,26.9559,26.9863,316732.0
2015-10-14 12:40:00,35.5,35.57,35.49,35.55,824792.0,26.9863,27.0395,26.9787,27.0243,824792.0
2015-10-14 12:50:00,35.55,35.6,35.54,35.56,443374.0,27.0243,27.0623,27.0167,27.0319,443374.0
2015-10-14 13:00:00,35.56,35.58,35.53,35.58,408438.0,27.0319,27.0471,27.0091,27.0471,408438.0
2015-10-14 13:10:00,35.57,35.62,35.56,35.59,254045.0,27.0395,27.0775,27.0319,27.0547,254045.0
2015-10-14 13:20:00,35.58,35.6,35.56,35.58,644922.0,27.0471,27.0623,27.0319,27.0471,644922.0
2015-10-14 13:30:00,35.58,35.6,35.56,35.59,209134.0,27.0471,27.0623,27.0319,27.0547,209134.0
2015-10-14 13:40:00,35.59,35.61,35.55,35.59,296268.0,27.0547,27.0699,27.0243,27.0547,296268.0
2015-10-14 13:50:00,35.59,35.61,35.56,35.61,219060.0,27.0547,27.0699,27.0319,27.0699,219060.0
2015-10-14 14:00:00,35.61,35.65,35.53,35.56,752322.0,27.0699,27.1003,27.0091,27.0319,752322.0
2015-10-14 14:10:00,35.55,35.6,35.54,35.56,510197.0,27.0243,27.0623,27.0167,27.0319,510197.0
2015-10-14 14:20:00,35.56,35.59,35.51,35.51,211164.0,27.0319,27.0547,26.9939,26.9939,211164.0
2015-10-14 14:30:00,35.52,35.53,35.47,35.49,231131.0,27.0015,27.0091,26.9635,26.9787,231131.0
2015-10-14 14:40:00,35.49,35.5,35.44,35.46,259340.0,26.9787,26.9863,26.9407,26.9559,259340.0
2015-10-14 14:50:00,35.46,35.47,35.41,35.43,727264.0,26.9559,26.9635,26.9179,26.9331,727264.0
2015-10-14 15:00:00,35.43,35.52,35.42,35.51,1220555.0,26.9331,27.0015,26.9255,26.9939,1220555.0
2015-10-14 15:10:00,35.52,35.54,35.49,35.49,423998.0,27.0015,27.0167,26.9787,26.9787,423998.0
2015-10-14 15:20:00,35.49,35.55,35.48,35.54,312909.0,26.9787,27.0243,26.9711,27.0167,312909.0
2015-10-14 15:30:00,35.54,35.58,35.5,35.52,591361.0,27.0167,27.0471,26.9863,27.0015,591361.0
2015-10-14 15:40:00,35.52,35.55,35.48,35.48,434109.0,27.0015,27.0243,26.9711,26.9711,434109.0
2015-10-14 15:50:00,35.48,35.49,35.42,35.47,1801600.0,26.9711,26.9787,26.9255,26.9635,1801600.0
2015-10-15 09:30:00,36.02,36.07,35.93,35.98,535816.0,27.3816,27.4196,27.3132,27.3512,535816.0
2015-10-15 09:40:00,35.98,36.07,35.96,35.98,358980.0,27.3512,27.4196,27.336,27.3512,358980.0
2015-10-15 09:50:00,35.99,36.01,35.95,36.01,244730.0,27.3588,27.374,27.3284,27.374,244730.0
2015-10-15 10:00:00,36.0,36.05,35.95,35.97,383476.0,27.3664,27.4044,27.3284,27.3436,383476.0
2015-10-15 10:10:00,35.97,36.04,35.97,36.01,600115.0,27.3436,27.3968,27.3436,27.374,600115.0
2015-10-15 10:20:00,36.01,36.02,35.93,35.93,444670.0,27.374,27.3816,27.3132,27.3132,444670.0
2015-10-15 10:30:00,35.92,35.98,35.9,35.93,190841.0,27.3056,27.3512,27.2904,27.3132,190841.0
2015-10-15 10:40:00,35.93,35.96,35.9,35.94,197855.0,27.3132,27.336,27.2904,27.3208,197855.0
2015-10-15 10:50:00,35.94,35.98,35.94,35.97,121623.0,27.3208,27.3512,27.3208,27.3436,121623.0
2015-10-15 11:00:00,35.97,35.99,35.93,35.94,490088.0,27.3436,27.3588,27.3132,27.3208,490088.0
2015-10-15 11:10:00,35.94,35.96,35.87,35.89,321526.0,27.3208,27.336,27.2676,27.2828,321526.0
2015-10-15 11:20:00,35.89,35.92,35.86,35.9,183896.0,27.2828,27.3056,27.26,27.2904,183896.0
2015-10-15 11:30:00,35.91,35.91,35.86,35.86,124512.0,27.298,27.298,27.26,27.26,124512.0
2015-10-15 11:40:00,35.86,35.88,35.81,35.85,842015.0,27.26,27.2752,27.222,27.2524,842015.0
2015-10-15 11:50:00,35.86,35.86,35.8,35.84,398056.0,27.26,27.26,27.2144,27.2448,398056.0
2015-10-15 12:00:00,35.83,35.88,35.82,35.86,234003.0,27.2372,27.2752,27.2296,27.26,234003.0
2015-10-15 12:10:00,35.87,35.9,35.85,35.9,266246.0,27.2676,27.2904,27.2524,27.2904,266246.0
2015-10-15 12:20:00,35.9,35.96,35.89,35.95,322966.0,27.2904,27.336,27.2828,27.3284,322966.0
2015-10-15 12:30:00,35.95,35.96,35.91,35.92,96459.0,27.3284,27.336,27.298,27.3056,96459.0
2015-10-15 12:40:00,35.92,35.98,35.9,35.95,367937.0,27.3056,27.3512,27.2904,27.3284,367937.0
2015-10-15 12:50:00,35.96,36.0,35.93,36.0,179929.0,27.336,27.3664,27.3132,27.3664,179929.0
2015-10-15 13:00:00,35.99,36.06,35.99,36.03,140119.0,27.3588,27.412,27.3588,27.3892,140119.0
2015-10-15 13:10:00,36.03,36.06,36.01,36.04,159816.0,27.3892,27.412,27.374,27.3968,159816.0
2015-10-15 13:20:00,36.04,36.12,36.04,36.11,57044.0,27.3968,27.4576,27.3968,27.45,57044.0
2015-10-15 13:30:00,36.11,36.13,36.06,36.11,122829.0,27.45,27.4652,27.412,27.45,122829.0
2015-10-15 13:40:00,36.11,36.11,36.07,36.09,473477.0,27.45,27.45,27.4196,27.4348,473477.0
2015-10-15 13:50:00,36.09,36.12,36.08,36.09,267280.0,27.4348,27.4576,27.4272,27.4348,267280.0
2015-10-15 14:00:00,36.09,36.13,36.09,36.12,208444.0,27.4348,27.4652,27.4348,27.4576,208444.0
2015-10-15 14:10:00,36.13,36.16,36.11,36.16,159139.0,27.4652,27.488,27.45,27.488,159139.0
2015-10-15 14:20:00,36.16,36.17,36.14,36.16,279947.0,27.488,27.4956,27.4728,27.488,279947.0
2015-10-15 14:30:00,36.16,36.21,36.15,36.21,144560.0,27.488,27.526,27.4804,27.526,144560.0
2015-10-15 14:40:00,36.21,36.25,36.2,36.22,295791.0,27.526,27.5564,27.5184,27.5336,295791.0
2015-10-15 14:50:00,36.22,36.26,36.21,36.25,263853.0,27.5336,27.564,27.526,27.5564,263853.0
2015-10-15 15:00:00,36.26,36.28,36.24,36.26,169802.0,27.564,27.5792,27.5488,27.564,169802.0
2015-10-15 15:10:00,36.26,36.27,36.23,36.27,250161.0,27.564,27.5716,27.5412,27.5716,250161.0
2015-10-15 15:20:00,36.27,36.31,36.24,36.29,415541.0,27.5716,27.602,27.5488,27.5868,415541.0
2015-10-15 15:30:00,36.28,36.29,36.23,36.23,291338.0,27.5792,27.5868,27.5412,27.5412,291338.0
2015-10-15 15:40:00,36.24,36.28,36.22,36.27,266539.0,27.5488,27.5792,27.5336,27.5716,266539.0
2015-10-15 15:50:00,36.27,36.3,36.26,36.28,1285012.0,27.5716,27.5944,27.564,27.5792,1285012.0
2015-10-16 09:30:00,36.19,36.21,36.14,36.17,646381.0,27.5108,27.526,27.4728,27.4956,646381.0
2015-10-16 09:40:00,36.17,36.18,36.08,36.09,394424.0,27.4956,27.5032,27.4272,27.4348,394424.0
2015-10-16 09:50:00,36.09,36.13,36.08,36.12,196978.0,27.4348,27.4652,27.4272,27.4576,196978.0
2015-10-16 10:00:00,36.12,36.13,36.07,36.07,299372.0,27.4576,27.4652,27.4196,27.4196,299372.0
2015-10-16 10:10:00,36.07,36.1,36.01,36.02,208739.0,27.4196,27.4424,27.374,27.3816,208739.0
2015-10-16 10:20:00,36.02,36.08,36.02,36.08,705009.0,27.3816,27.4272,27.3816,27.4272,705009.0
2015-10-16 10:30:00,36.07,36.09,36.04,36.09,170571.0,27.4196,27.4348,27.3968,27.4348,170571.0
2015-10-16 10:40:00,36.08,36.12,36.06,36.12,217975.0,27.4272,27.4576,27.412,27.4576,217975.0
2015-10-16 10:50:00,36.12,36.12,36.08,36.09,232491.0,27.4576,27.4576,27.4272,27.4348,232491.0
2015-10-16 11:00:00,36.09,36.13,36.08,36.12,130343.0,27.4348,27.4652,27.4272,27.4576,130343.0
2015-10-16 11:10:00,36.13,36.16,36.11,36.15,289304.0,27.4652,27.488,27.45,27.4804,289304.0
2015-10-16 11:20:00,36.15,36.17,36.14,36.14,210813.0,27.4804,27.4956,27.4728,27.4728,210813.0
2015-10-16 11:30:00,36.15,36.19,36.14,36.18,184015.0,27.4804,27.5108,27.4728,27.5032,184015.0
2015-10-16 11:40:00,36.18,36.22,36.17,36.22,111134.0,27.5032,27.5336,27.4956,27.5336,111134.0
2015-10-16 11:50:00,36.22,36.28,36.21,36.27,120429.0,27.5336,27.5792,27.526,27.5716,120429.0
2015-10-16 12:00:00,36.27,36.27,36.22,36.23,298090.0,27.5716,27.5716,27.5336,27.5412,298090.0
2015-10-16 12:10:00,36.23,36.24,36.2,36.24,278670.0,27.5412,27.5488,27.5184,27.5488,278670.0
2015-10-16 12:20:00,36.24,36.25,36.21,36.22,100691.0,27.5488,27.5564,27.526,27.5336,100691.0
2015-10-16 12:30:00,36.22,36.24,36.21,36.24,153911.0,27.5336,27.5488,27.526,27.5488,153911.0
2015-10-16 12:40:00,36.24,36.25,36.21,36.24,113752.0,27.5488,27.5564,27.526,27.5488,113752.0
2015-10-16 12:50:00,36.24,36.27,36.22,36.26,150930.0,27.5488,27.5716,27.5336,27.564,150930.0
2015-10-16 13:00:00,36.26,36.28,36.24,36.27,142552.0,27.564,27.5792,27.5488,27.5716,142552.0
2015-10-16 13:10:00,36.27,36.31,36.26,36.3,335382.0,27.5716,27.602,27.564,27.5944,335382.0
2015-10-16 13:20:00,36.3,36.31,36.29,36.29,465646.0,27.5944,27.602,27.5868,27.5868,465646.0
2015-10-16 13:30:00,36.29,36.33,36.29,36.3,150172.0,27.5868,27.6173,27.5868,27.5944,150172.0
2015-10-16 13:40:00,36.3,36.32,36.26,36.26,760287.0,27.5944,27.6097,27.564,27.564,760287.0
2015-10-16 13:50:00,36.26,36.28,36.18,36.19,752524.0,27.564,27.5792,27.5032,27.5108,752524.0
2015-10-16 14:00:00,36.2,36.21,36.17,36.2,270964.0,27.5184,27.526,27.4956,27.5184,270964.0
2015-10-16 14:10:00,36.2,36.26,36.2,36.26,266922.0,27.5184,27.564,27.5184,27.564,266922.0
2015-10-16 14:20:00,36.25,36.3,36.24,36.29,312018.0,27.5564,27.5944,27.5488,27.5868,312018.0
2015-10-16 14:30:00,36.3,36.34,36.28,36.33,510405.0,27.5944,27.6249,27.5792,27.6173,510405.0
2015-10-16 14:40:00,36.34,36.37,36.32,36.35,559413.0,27.6249,27.6477,27.6097,27.6325,559413.0
2015-10-16 14:50:00,36.34,36.38,36.34,36.37,434080.0,27.6249,27.6553,27.6249,27.6477,434080.0
2015-10-16 15:00:00,36.38,36.39,36.35,36.37,1074717.0,27.6553,27.6629,27.6325,27.6477,1074717.0
2015-10-16 15:10:00,36.36,36.38,36.36,36.37,374894.0,27.6401,27.6553,27.6401,27.6477,374894.0
2015-10-16 15:20:00,36.37,36.38,36.36,36.37,462388.0,27.6477,27.6553,27.6401,27.6477,462388.0
2015-10-16 15:30:00,36.37,36.4,36.37,36.4,607454.0,27.6477,27.6705,27.6477,27.6705,607454.0
2015-10-16 15:40:00,36.4,36.4,36.35,36.35,594679.0,27.6705,27.6705,27.6325,27.6325,594679.0
2015-10-16 15:50:00,36.35,36.38,36.34,36.36,1350852.0,27.6325,27.6553,27.6249,27.6401,1350852.0
2015-10-19 09:30:00,36.01,36.04,35.83,35.83,495778.0,27.374,27.3968,27.2372,27.2372,495778.0
2015-10-19 09:40:00,35.84,35.92,35.81,35.91,313958.0,27.2448,27.3056,27.222,27.298,313958.0
2015-10-19 09:50:00,35.92,35.99,35.91,35.99,208174.0,27.3056,27.3588,27.298,27.3588,208174.0
2015-10-19 10:00:00,35.98,36.0,35.93,35.95,328951.0,27.3512,27.3664,27.3132,27.3284,328951.0
2015-10-19 10:10:00,35.95,36.0,35.93,35.97,285934.0,27.3284,27.3664,27.3132,27.3436,285934.0
2015-10-19 10:20:00,35.98,35.99,35.92,35.93,200572.0,27.3512,27.3588,27.3056,27.3132,200572.0
2015-10-19 10:30:00,35.94,35.94,35.9,35.93,238495.0,27.3208,27.3208,27.2904,27.3132,238495.0
2015-10-19 10:40:00,35.93,35.98,35.93,35.96,254587.0,27.3132,27.3512,27.3132,27.336,254587.0
2015-10-19 10:50:00,35.95,35.99,35.94,35.99,214568.0,27.3284,27.3588,27.3208,27.3588,214568.0
2015-10-19 11:00:00,35.98,35.99,35.93,35.96,189662.0,27.3512,27.3588,27.3132,27.336,189662.0
2015-10-19 11:10:00,35.96,35.98,35.93,35.97,469644.0,27.336,27.3512,27.3132,27.3436,469644.0
2015-10-19 11:20:00,35.97,35.99,35.96,35.97,733719.0,27.3436,27.3588,27.336,27.3436,733719.0
2015-10-19 11:30:00,35.97,36.02,35.97,36.02,737547.0,27.3436,27.3816,27.3436,27.3816,737547.0
2015-10-19 11:40:00,36.01,36.02,35.99,36.01,302080.0,27.374,27.3816,27.3588,27.374,302080.0
2015-10-19 11:50:00,36.01,36.02,35.98,35.98,232358.0,27.374,27.3816,27.3512,27.3512,232358.0
2015-10-19 12:00:00,35.98,36.02,35.97,35.98,544176.0,27.3512,27.3816,27.3436,27.3512,544176.0
2015-10-19 12:10:00,35.98,35.99,35.96,35.97,729282.0,27.3512,27.3588,27.336,27.3436,729282.0
2015-10-19 12:20:00,35.96,35.98,35.92,35.94,302221.0,27.336,27.3512,27.3056,27.3208,302221.0
2015-10-19 12:30:00,35.94,35.97,35.92,35.96,113502.0,27.3208,27.3436,27.3056,27.336,113502.0
2015-10-19 12:40:00,35.95,35.96,35.93,35.93,369458.0,27.3284,27.336,27.3132,27.3132,369458.0
2015-10-19 12:50:00,35.93,35.94,35.91,35.93,150095.0,27.3132,27.3208,27.298,27.3132,150095.0
2015-10-19 13:00:00,35.92,35.94,35.89,35.91,90716.0,27.3056,27.3208,27.2828,27.298,90716.0
2015-10-19 13:10:00,35.91,35.93,35.89,35.89,134514.0,27.298,27.3132,27.2828,27.2828,134514.0
2015-10-19 13:20:00,35.88,35.9,35.87,35.87,146368.0,27.2752,27.2904,27.2676,27.2676,146368.0
2015-10-19 13:30:00,35.87,35.88,35.83,35.86,195923.0,27.2676,27.2752,27.2372,27.26,195923.0
2015-10-19 13:40:00,35.87,35.89,35.85,35.88,147126.0,27.2676,27.2828,27.2524,27.2752,147126.0
2015-10-19 13:50:00,35.87,35.91,35.86,35.9,149044.0,27.2676,27.298,27.26,27.2904,149044.0
2015-10-19 14:00:00,35.91,35.91,35.87,35.89,224152.0,27.298,27.298,27.2676,27.2828,224152.0
2015-10-19 14:10:00,35.89,35.91,35.87,35.88,112749.0,27.2828,27.298,27.2676,27.2752,112749.0
2015-10-19 14:20:00,35.87,35.89,35.85,35.86,163876.0,27.2676,27.2828,27.2524,27.26,163876.0
2015-10-19 14:30:00,35.86,35.93,35.85,35.91,193302.0,27.26,27.3132,27.2524,27.298,193302.0
2015-10-19 14:40:00,35.9,35.92,35.9,35.91,134522.0,27.2904,27.3056,27.2904,27.298,134522.0
2015-10-19 14:50:00,35.9,35.94,35.9,35.94,141209.0,27.2904,27.3208,27.2904,27.3208,141209.0
2015-10-19 15:00:00,35.94,35.97,35.92,35.94,213540.0,27.3208,27.3436,27.3056,27.3208,213540.0
2015-10-19 15:10:00,35.94,35.95,35.92,35.93,208051.0,27.3208,27.3284,27.3056,27.3132,208051.0
2015-10-19 15:20:00,35.94,35.98,35.93,35.94,253071.0,27.3208,27.3512,27.3132,27.3208,253071.0
2015-10-19 15:30:00,35.95,35.96,35.92,35.92,332977.0,27.3284,27.336,27.3056,27.3056,332977.0
2015-10-19 15:40:00,35.92,35.94,35.91,35.92,285174.0,27.3056,27.3208,27.298,27.3056,285174.0
2015-10-19 15:50:00,35.93,36.0,35.91,35.99,527614.0,27.3132,27.3664,27.298,27.3588,527614.0
2015-10-20 09:30:00,35.91,35.96,35.85,35.87,510231.0,27.298,27.336,27.2524,27.2676,510231.0
2015-10-20 09:40:00,35.86,35.92,35.86,35.91,326130.0,27.26,27.3056,27.26,27.298,326130.0
2015-10-20 09:50:00,35.91,35.95,35.91,35.93,143653.0,27.298,27.3284,27.298,27.3132,143653.0
2015-10-20 10:00:00,35.94,35.95,35.9,35.93,165070.0,27.3208,27.3284,27.2904,27.3132,165070.0
2015-10-20 10:10:00,35.93,35.96,35.9,35.93,1159918.0,27.3132,27.336,27.2904,27.3132,1159918.0
2015-10-20 10:20:00,35.92,35.97,35.92,35.94,424762.0,27.3056,27.3436,27.3056,27.3208,424762.0
2015-10-20 10:30:00,35.94,35.97,35.92,35.96,215266.0,27.3208,27.3436,27.3056,27.336,215266.0
2015-10-20 10:40:00,35.97,36.03,35.97,36.0,382322.0,27.3436,27.3892,27.3436,27.3664,382322.0
2015-10-20 10:50:00,36.0,36.02,35.98,36.0,291927.0,27.3664,27.3816,27.3512,27.3664,291927.0
2015-10-20 11:00:00,36.01,36.01,35.93,35.94,154129.0,27.374,27.374,27.3132,27.3208,154129.0
2015-10-20 11:10:00,35.95,35.97,35.9,35.97,191753.0,27.3284,27.3436,27.2904,27.3436,191753.0
2015-10-20 11:20:00,35.96,36.0,35.95,35.99,140838.0,27.336,27.3664,27.3284,27.3588,140838.0
2015-10-20 11:30:00,36.0,36.0,35.93,35.96,143684.0,27.3664,27.3664,27.3132,27.336,143684.0
2015-10-20 11:40:00,35.96,36.01,35.95,35.98,186701.0,27.336,27.374,27.3284,27.3512,186701.0
2015-10-20 11:50:00,35.98,36.0,35.91,35.94,174670.0,27.3512,27.3664,27.298,27.3208,174670.0
2015-10-20 12:00:00,35.94,35.97,35.92,35.97,164976.0,27.3208,27.3436,27.3056,27.3436,164976.0
2015-10-20 12:10:00,35.97,35.98,35.94,35.94,95099.0,27.3436,27.3512,27.3208,27.3208,95099.0
2015-10-20 12:20:00,35.93,35.95,35.9,35.94,90862.0,27.3132,27.3284,27.2904,27.3208,90862.0
2015-10-20 12:30:00,35.93,35.94,35.86,35.87,139036.0,27.3132,27.3208,27.26,27.2676,139036.0
2015-10-20 12:40:00,35.88,35.93,35.87,35.91,123189.0,27.2752,27.3132,27.2676,27.298,123189.0
2015-10-20 12:50:00,35.91,35.94,35.9,35.93,154474.0,27.298,27.3208,27.2904,27.3132,154474.0
2015-10-20 13:00:00,35.93,35.94,35.89,35.9,94836.0,27.3132,27.3208,27.2828,27.2904,94836.0
2015-10-20 13:10:00,35.9,35.96,35.89,35.91,191326.0,27.2904,27.336,27.2828,27.298,191326.0
2015-10-20 13:20:00,35.92,35.94,35.87,35.89,61343.0,27.3056,27.3208,27.2676,27.2828,61343.0
2015-10-20 13:30:00,35.88,35.89,35.84,35.85,362949.0,27.2752,27.2828,27.2448,27.2524,362949.0
2015-10-20 13:40:00,35.86,35.88,35.83,35.86,118839.0,27.26,27.2752,27.2372,27.26,118839.0
2015-10-20 13:50:00,35.85,35.86,35.81,35.84,173723.0,27.2524,27.26,27.222,27.2448,173723.0
2015-10-20 14:00:00,35.84,35.87,35.83,35.84,131156.0,27.2448,27.2676,27.2372,27.2448,131156.0
2015-10-20 14:10:00,35.84,35.88,35.83,35.86,135625.0,27.2448,27.2752,27.2372,27.26,135625.0
2015-10-20 14:20:00,35.85,35.89,35.84,35.89,215081.0,27.2524,27.2828,27.2448,27.2828,215081.0
2015-10-20 14:30:00,35.89,35.9,35.87,35.9,251207.0,27.2828,27.2904,27.2676,27.2904,251207.0
2015-10-20 14:40:00,35.9,35.94,35.89,35.92,199368.0,27.2904,27.3208,27.2828,27.3056,199368.0
2015-10-20 14:50:00,35.92,35.96,35.91,35.95,175680.0,27.3056,27.336,27.298,27.3284,175680.0
2015-10-20 15:00:00,35.95,35.98,35.95,35.95,134903.0,27.3284,27.3512,27.3284,27.3284,134903.0
2015-10-20 15:10:00,35.95,35.96,35.92,35.92,195825.0,27.3284,27.336,27.3056,27.3056,195825.0
2015-10-20 15:20:00,35.92,35.99,35.91,35.97,388861.0,27.3056,27.3588,27.298,27.3436,388861.0
2015-10-20 15:30:00,35.98,35.98,35.92,35.94,355923.0,27.3512,27.3512,27.3056,27.3208,355923.0
2015-10-20 15:40:00,35.94,35.95,35.89,35.9,716923.0,27.3208,27.3284,27.2828,27.2904,716923.0
2015-10-20 15:50:00,35.9,35.94,35.89,35.93,2435152.0,27.2904,27.3208,27.2828,27.3132,2435152.0
2015-10-21 09:30:00,35.78,35.79,35.68,35.69,765709.0,27.1992,27.2068,27.1231,27.1307,765709.0
2015-10-21 09:40:00,35.69,35.74,35.68,35.7,492055.0,27.1307,27.1687,27.1231,27.1383,492055.0
2015-10-21 09:50:00,35.7,35.71,35.66,35.67,563074.0,27.1383,27.1459,27.1079,27.1155,563074.0
2015-10-21 10:00:00,35.66,35.66,35.59,35.61,286307.0,27.1079,27.1079,27.0547,27.0699,286307.0
2015-10-21 10:10:00,35.61,35.61,35.54,35.55,341685.0,27.0699,27.0699,27.0167,27.0243,341685.0
2015-10-21 10:20:00,35.54,35.55,35.47,35.5,1433816.0,27.0167,27.0243,26.9635,26.9863,1433816.0
2015-10-21 10:30:00,35.49,35.51,35.43,35.5,509532.0,26.9787,26.9939,26.9331,26.9863,509532.0
2015-10-21 10:40:00,35.5,35.6,35.5,35.56,255555.0,26.9863,27.0623,26.9863,27.0319,255555.0
2015-10-21 10:50:00,35.57,35.66,35.55,35.65,326644.0,27.0395,27.1079,27.0243,27.1003,326644.0
2015-10-21 11:00:00,35.66,35.66,35.57,35.57,551919.0,27.1079,27.1079,27.0395,27.0395,551919.0
2015-10-21 11:10:00,35.57,35.64,35.55,35.62,427214.0,27.0395,27.0927,27.0243,27.0775,427214.0
2015-10-21 11:20:00,35.62,35.69,35.61,35.67,393288.0,27.0775,27.1307,27.0699,27.1155,393288.0
2015-10-21 11:30:00,35.66,35.7,35.64,35.67,272420.0,27.1079,27.1383,27.0927,27.1155,272420.0
2015-10-21 11:40:00,35.67,35.68,35.64,35.64,352448.0,27.1155,27.1231,27.0927,27.0927,352448.0
2015-10-21 11:50:00,35.65,35.66,35.61,35.61,385332.0,27.1003,27.1079,27.0699,27.0699,385332.0
2015-10-21 12:00:00,35.61,35.62,35.58,35.61,240566.0,27.0699,27.0775,27.0471,27.0699,240566.0
2015-10-21 12:10:00,35.61,35.63,35.59,35.61,192224.0,27.0699,27.0851,27.0547,27.0699,192224.0
2015-10-21 12:20:00,35.62,35.65,35.61,35.63,142868.0,27.0775,27.1003,27.0699,27.0851,142868.0
2015-10-21 12:30:00,35.63,35.65,35.61,35.64,134443.0,27.0851,27.1003,27.0699,27.0927,134443.0
2015-10-21 12:40:00,35.64,35.65,35.62,35.65,260159.0,27.0927,27.1003,27.0775,27.1003,260159.0
2015-10-21 12:50:00,35.65,35.66,35.61,35.61,150020.0,27.1003,27.1079,27.0699,27.0699,150020.0
2015-10-21 13:00:00,35.61,35.61,35.56,35.58,223912.0,27.0699,27.0699,27.0319,27.0471,223912.0
2015-10-21 13:10:00,35.58,35.58,35.5,35.5,201468.0,27.0471,27.0471,26.9863,26.9863,201468.0
2015-10-21 13:20:00,35.5,35.53,35.43,35.44,951389.0,26.9863,27.0091,26.9331,26.9407,951389.0
2015-10-21 13:30:00,35.44,35.5,35.43,35.45,178095.0,26.9407,26.9863,26.9331,26.9483,178095.0
2015-10-21 13:40:00,35.45,35.52,35.45,35.5,170567.0,26.9483,27.0015,26.9483,26.9863,170567.0
2015-10-21 13:50:00,35.49,35.55,35.48,35.5,401581.0,26.9787,27.0243,26.9711,26.9863,401581.0
2015-10-21 14:00:00,35.5,35.53,35.48,35.52,250813.0,26.9863,27.0091,26.9711,27.0015,250813.0
2015-10-21 14:10:00,35.52,35.55,35.5,35.55,212600.0,27.0015,27.0243,26.9863,27.0243,212600.0
2015-10-21 14:20:00,35.55,35.56,35.51,35.55,428994.0,27.0243,27.0319,26.9939,27.0243,428994.0
2015-10-21 14:30:00,35.55,35.65,35.54,35.64,605041.0,27.0243,27.1003,27.0167,27.0927,605041.0
2015-10-21 14:40:00,35.64,35.66,35.59,35.61,293630.0,27.0927,27.1079,27.0547,27.0699,293630.0
2015-10-21 14:50:00,35.61,35.62,35.57,35.58,226322.0,27.0699,27.0775,27.0395,27.0471,226322.0
2015-10-21 15:00:00,35.58,35.65,35.58,35.64,474008.0,27.0471,27.1003,27.0471,27.0927,474008.0
2015-10-21 15:10:00,35.63,35.64,35.5,35.51,227316.0,27.0851,27.0927,26.9863,26.9939,227316.0
2015-10-21 15:20:00,35.5,35.57,35.5,35.53,295022.0,26.9863,27.0395,26.9863,27.0091,295022.0
2015-10-21 15:30:00,35.53,35.53,35.49,35.53,225307.0,27.0091,27.0091,26.9787,27.0091,225307.0
2015-10-21 15:40:00,35.53,35.53,35.47,35.47,585280.0,27.0091,27.0091,26.9635,26.9635,585280.0
2015-10-21 15:50:00,35.47,35.48,35.39,35.41,1368916.0,26.9635,26.9711,26.9027,26.9179,1368916.0
2015-10-22 09:30:00,35.83,35.92,35.83,35.91,967244.0,27.2372,27.3056,27.2372,27.298,967244.0
2015-10-22 09:40:00,35.92,36.09,35.92,36.09,666083.0,27.3056,27.4348,27.3056,27.4348,666083.0
2015-10-22 09:50:00,36.09,36.12,36.05,36.08,433560.0,27.4348,27.4576,27.4044,27.4272,433560.0
2015-10-22 10:00:00,36.08,36.1,36.03,36.05,466873.0,27.4272,27.4424,27.3892,27.4044,466873.0
2015-10-22 10:10:00,36.05,36.06,36.01,36.06,270421.0,27.4044,27.412,27.374,27.412,270421.0
2015-10-22 10:20:00,36.07,36.07,35.99,36.01,242841.0,27.4196,27.4196,27.3588,27.374,242841.0
2015-10-22 10:30:00,36.01,36.03,35.99,36.0,249097.0,27.374,27.3892,27.3588,27.3664,249097.0
2015-10-22 10:40:00,36.0,36.1,35.99,36.09,450559.0,27.3664,27.4424,27.3588,27.4348,450559.0
2015-10-22 10:50:00,36.09,36.1,36.04,36.07,148918.0,27.4348,27.4424,27.3968,27.4196,148918.0
2015-10-22 11:00:00,36.08,36.08,36.04,36.06,165524.0,27.4272,27.4272,27.3968,27.412,165524.0
2015-10-22 11:10:00,36.05,36.09,36.05,36.08,152350.0,27.4044,27.4348,27.4044,27.4272,152350.0
2015-10-22 11:20:00,36.09,36.09,36.04,36.05,360812.0,27.4348,27.4348,27.3968,27.4044,360812.0
2015-10-22 11:30:00,36.06,36.07,36.04,36.07,266199.0,27.412,27.4196,27.3968,27.4196,266199.0
2015-10-22 11:40:00,36.07,36.13,36.05,36.13,118288.0,27.4196,27.4652,27.4044,27.4652,118288.0
2015-10-22 11:50:00,36.13,36.16,36.1,36.11,145286.0,27.4652,27.488,27.4424,27.45,145286.0
2015-10-22 12:00:00,36.11,36.14,36.09,36.13,106233.0,27.45,27.4728,27.4348,27.4652,106233.0
2015-10-22 12:10:00,36.14,36.15,36.11,36.14,433316.0,27.4728,27.4804,27.45,27.4728,433316.0
2015-10-22 12:20:00,36.14,36.21,36.13,36.2,355055.0,27.4728,27.526,27.4652,27.5184,355055.0
2015-10-22 12:30:00,36.2,36.23,36.19,36.23,120016.0,27.5184,27.5412,27.5108,27.5412,120016.0
2015-10-22 12:40:00,36.23,36.25,36.22,36.24,99514.0,27.5412,27.5564,27.5336,27.5488,99514.0
2015-10-22 12:50:00,36.25,36.25,36.2,36.23,133943.0,27.5564,27.5564,27.5184,27.5412,133943.0
2015-10-22 13:00:00,36.23,36.25,36.21,36.23,118472.0,27.5412,27.5564,27.526,27.5412,118472.0
2015-10-22 13:10:00,36.24,36.25,36.21,36.22,148478.0,27.5488,27.5564,27.526,27.5336,148478.0
2015-10-22 13:20:00,36.21,36.24,36.18,36.2,236261.0,27.526,27.5488,27.5032,27.5184,236261.0
2015-10-22 13:30:00,36.21,36.23,36.2,36.23,161077.0,27.526,27.5412,27.5184,27.5412,161077.0
2015-10-22 13:40:00,36.23,36.23,36.16,36.16,182737.0,27.5412,27.5412,27.488,27.488,182737.0
2015-10-22 13:50:00,36.16,36.17,36.13,36.14,228530.0,27.488,27.4956,27.4652,27.4728,228530.0
2015-10-22 14:00:00,36.13,36.15,36.1,36.11,164824.0,27.4652,27.4804,27.4424,27.45,164824.0
2015-10-22 14:10:00,36.11,36.14,36.08,36.08,184887.0,27.45,27.4728,27.4272,27.4272,184887.0
2015-10-22 14:20:00,36.08,36.14,36.07,36.12,179254.0,27.4272,27.4728,27.4196,27.4576,179254.0
2015-10-22 14:30:00,36.13,36.15,36.09,36.15,169292.0,27.4652,27.4804,27.4348,27.4804,169292.0
2015-10-22 14:40:00,36.15,36.18,36.13,36.17,169676.0,27.4804,27.5032,27.4652,27.4956,169676.0
2015-10-22 14:50:00,36.17,36.23,36.17,36.22,191097.0,27.4956,27.5412,27.4956,27.5336,191097.0
2015-10-22 15:00:00,36.22,36.22,36.14,36.15,198642.0,27.5336,27.5336,27.4728,27.4804,198642.0
2015-10-22 15:10:00,36.15,36.2,36.13,36.19,193017.0,27.4804,27.5184,27.4652,27.5108,193017.0
2015-10-22 15:20:00,36.18,36.24,36.16,36.24,185129.0,27.5032,27.5488,27.488,27.5488,185129.0
2015-10-22 15:30:00,36.23,36.25,36.19,36.21,586768.0,27.5412,27.5564,27.5108,27.526,586768.0
2015-10-22 15:40:00,36.2,36.23,36.19,36.2,210337.0,27.5184,27.5412,27.5108,27.5184,210337.0
2015-10-22 15:50:00,36.2,36.22,36.17,36.18,1461878.0,27.5184,27.5336,27.4956,27.5032,1461878.0
2015-10-23 09:30:00,36.45,36.52,36.42,36.47,878501.0,27.7085,27.7617,27.6857,27.7237,878501.0
2015-10-23 09:40:00,36.48,36.49,36.43,36.43,1146378.0,27.7313,27.7389,27.6933,27.6933,1146378.0
2015-10-23 09:50:00,36.44,36.48,36.43,36.47,294760.0,27.7009,27.7313,27.6933,27.7237,294760.0
2015-10-23 10:00:00,36.47,36.48,36.4,36.42,325569.0,27.7237,27.7313,27.6705,27.6857,325569.0
2015-10-23 10:10:00,36.41,36.42,36.35,36.36,473966.0,27.6781,27.6857,27.6325,27.6401,473966.0
2015-10-23 10:20:00,36.36,36.39,36.35,36.35,453518.0,27.6401,27.6629,27.6325,27.6325,453518.0
2015-10-23 10:30:00,36.35,36.43,36.35,36.42,369141.0,27.6325,27.6933,27.6325,27.6857,369141.0
2015-10-23 10:40:00,36.43,36.47,36.39,36.4,776230.0,27.6933,27.7237,27.6629,27.6705,776230.0
2015-10-23 10:50:00,36.4,36.41,36.36,36.4,347456.0,27.6705,27.6781,27.6401,27.6705,347456.0
2015-10-23 11:00:00,36.4,36.44,36.39,36.41,266772.0,27.6705,27.7009,27.6629,27.6781,266772.0
2015-10-23 11:10:00,36.41,36.42,36.35,36.35,210399.0,27.6781,27.6857,27.6325,27.6325,210399.0
2015-10-23 11:20:00,36.35,36.38,36.34,36.36,183885.0,27.6325,27.6553,27.6249,27.6401,183885.0
2015-10-23 11:30:00,36.36,36.36,36.23,36.25,975120.0,27.6401,27.6401,27.5412,27.5564,975120.0
2015-10-23 11:40:00,36.26,36.3,36.25,36.3,243217.0,27.564,27.5944,27.5564,27.5944,243217.0
2015-10-23 11:50:00,36.3,36.35,36.29,36.32,649943.0,27.5944,27.6325,27.5868,27.6097,649943.0
2015-10-23 12:00:00,36.33,36.36,36.3,36.34,176881.0,27.6173,27.6401,27.5944,27.6249,176881.0
2015-10-23 12:10:00,36.34,36.35,36.31,36.34,134833.0,27.6249,27.6325,27.602,27.6249,134833.0
2015-10-23 12:20:00,36.34,36.39,36.33,36.38,194723.0,27.6249,27.6629,27.6173,27.6553,194723.0
2015-10-23 12:30:00,36.38,36.4,36.37,36.39,712156.0,27.6553,27.6705,27.6477,27.6629,712156.0
2015-10-23 12:40:00,36.38,36.39,36.36,36.37,220011.0,27.6553,27.6629,27.6401,27.6477,220011.0
2015-10-23 12:50:00,36.37,36.38,36.34,36.37,115890.0,27.6477,27.6553,27.6249,27.6477,115890.0
2015-10-23 13:00:00,36.37,36.37,36.32,36.36,144617.0,27.6477,27.6477,27.6097,27.6401,144617.0
2015-10-23 13:10:00,36.36,36.39,36.34,36.39,116130.0,27.6401,27.6629,27.6249,27.6629,116130.0
2015-10-23 13:20:00,36.39,36.42,36.38,36.4,214130.0,27.6629,27.6857,27.6553,27.6705,214130.0
2015-10-23 13:30:00,36.41,36.44,36.4,36.41,113266.0,27.6781,27.7009,27.6705,27.6781,113266.0
2015-10-23 13:40:00,36.4,36.42,36.39,36.41,127819.0,27.6705,27.6857,27.6629,27.6781,127819.0
2015-10-23 13:50:00,36.42,36.43,36.38,36.38,100648.0,27.6857,27.6933,27.6553,27.6553,100648.0
2015-10-23 14:00:00,36.38,36.42,36.37,36.42,150865.0,27.6553,27.6857,27.6477,27.6857,150865.0
2015-10-23 14:10:00,36.42,36.42,36.38,36.42,182605.0,27.6857,27.6857,27.6553,27.6857,182605.0
2015-10-23 14:20:00,36.42,36.45,36.4,36.44,145971.0,27.6857,27.7085,27.6705,27.7009,145971.0
2015-10-23 14:30:00,36.44,36.47,36.43,36.47,158132.0,27.7009,27.7237,27.6933,27.7237,158132.0
2015-10-23 14:40:00,36.47,36.52,36.46,36.52,250652.0,27.7237,27.7617,27.7161,27.7617,250652.0
2015-10-23 14:50:00,36.52,36.53,36.47,36.48,147312.0,27.7617,27.7693,27.7237,27.7313,147312.0
2015-10-23 15:00:00,36.47,36.49,36.42,36.42,170051.0,27.7237,27.7389,27.6857,27.6857,170051.0
2015-10-23 15:10:00,36.42,36.45,36.4,36.42,224022.0,27.6857,27.7085,27.6705,27.6857,224022.0
2015-10-23 15:20:00,36.42,36.42,36.38,36.39,217100.0,27.6857,27.6857,27.6553,27.6629,217100.0
2015-10-23 15:30:00,36.4,36.44,36.39,36.43,281192.0,27.6705,27.7009,27.6629,27.6933,281192.0
2015-10-23 15:40:00,36.42,36.46,36.42,36.45,220965.0,27.6857,27.7161,27.6857,27.7085,220965.0
2015-10-23 15:50:00,36.44,36.46,36.4,36.42,629388.0,27.7009,27.7161,27.6705,27.6857,629388.0
2015-10-26 09:30:00,36.18,36.23,36.13,36.15,609974.0,27.5032,27.5412,27.4652,27.4804,609974.0
2015-10-26 09:40:00,36.15,36.16,36.03,36.04,409372.0,27.4804,27.488,27.3892,27.3968,409372.0
2015-10-26 09:50:00,36.04,36.07,36.02,36.04,428031.0,27.3968,27.4196,27.3816,27.3968,428031.0
2015-10-26 10:00:00,36.04,36.09,36.03,36.06,332400.0,27.3968,27.4348,27.3892,27.412,332400.0
2015-10-26 10:10:00,36.06,36.07,35.98,35.98,363990.0,27.412,27.4196,27.3512,27.3512,363990.0
2015-10-26 10:20:00,35.99,36.01,35.97,36.0,411127.0,27.3588,27.374,27.3436,27.3664,411127.0
2015-10-26 10:30:00,36.0,36.02,35.97,36.01,404000.0,27.3664,27.3816,27.3436,27.374,404000.0
2015-10-26 10:40:00,36.01,36.05,36.0,36.03,376225.0,27.374,27.4044,27.3664,27.3892,376225.0
2015-10-26 10:50:00,36.02,36.05,36.01,36.03,252163.0,27.3816,27.4044,27.374,27.3892,252163.0
2015-10-26 11:00:00,36.02,36.05,36.02,36.04,223568.0,27.3816,27.4044,27.3816,27.3968,223568.0
2015-10-26 11:10:00,36.04,36.06,36.02,36.04,168838.0,27.3968,27.412,27.3816,27.3968,168838.0
2015-10-26 11:20:00,36.04,36.05,36.01,36.04,146577.0,27.3968,27.4044,27.374,27.3968,146577.0
2015-10-26 11:30:00,36.04,36.06,36.02,36.02,202293.0,27.3968,27.412,27.3816,27.3816,202293.0
2015-10-26 11:40:00,36.03,36.05,36.02,36.02,188282.0,27.3892,27.4044,27.3816,27.3816,188282.0
2015-10-26 11:50:00,36.02,36.06,36.02,36.04,114522.0,27.3816,27.412,27.3816,27.3968,114522.0
2015-10-26 12:00:00,36.05,36.07,36.03,36.05,137142.0,27.4044,27.4196,27.3892,27.4044,137142.0
2015-10-26 12:10:00,36.05,36.06,36.03,36.04,70629.0,27.4044,27.412,27.3892,27.3968,70629.0
2015-10-26 12:20:00,36.04,36.09,36.03,36.09,110488.0,27.3968,27.4348,27.3892,27.4348,110488.0
2015-10-26 12:30:00,36.09,36.09,36.06,36.07,131463.0,27.4348,27.4348,27.412,27.4196,131463.0
2015-10-26 12:40:00,36.07,36.11,36.06,36.11,189005.0,27.4196,27.45,27.412,27.45,189005.0
2015-10-26 12:50:00,36.11,36.11,36.09,36.09,112788.0,27.45,27.45,27.4348,27.4348,112788.0
2015-10-26 13:00:00,36.09,36.1,36.07,36.07,108957.0,27.4348,27.4424,27.4196,27.4196,108957.0
2015-10-26 13:10:00,36.07,36.08,36.06,36.07,154700.0,27.4196,27.4272,27.412,27.4196,154700.0
2015-10-26 13:20:00,36.07,36.08,36.05,36.05,154511.0,27.4196,27.4272,27.4044,27.4044,154511.0
2015-10-26 13:30:00,36.05,36.08,36.05,36.07,204755.0,27.4044,27.4272,27.4044,27.4196,204755.0
2015-10-26 13:40:00,36.07,36.08,36.04,36.04,219538.0,27.4196,27.4272,27.3968,27.3968,219538.0
2015-10-26 13:50:00,36.04,36.05,36.0,36.0,148582.0,27.3968,27.4044,27.3664,27.3664,148582.0
2015-10-26 14:00:00,36.0,36.03,36.0,36.03,189297.0,27.3664,27.3892,27.3664,27.3892,189297.0
2015-10-26 14:10:00,36.03,36.03,35.99,35.99,147131.0,27.3892,27.3892,27.3588,27.3588,147131.0
2015-10-26 14:20:00,35.99,36.01,35.98,35.99,166249.0,27.3588,27.374,27.3512,27.3588,166249.0
2015-10-26 14:30:00,35.98,36.0,35.97,35.98,216403.0,27.3512,27.3664,27.3436,27.3512,216403.0
2015-10-26 14:40:00,35.97,36.02,35.97,36.02,159252.0,27.3436,27.3816,27.3436,27.3816,159252.0
2015-10-26 14:50:00,36.01,36.03,36.0,36.02,363710.0,27.374,27.3892,27.3664,27.3816,363710.0
2015-10-26 15:00:00,36.03,36.03,36.02,36.03,223630.0,27.3892,27.3892,27.3816,27.3892,223630.0
2015-10-26 15:10:00,36.02,36.03,36.01,36.03,385215.0,27.3816,27.3892,27.374,27.3892,385215.0
2015-10-26 15:20:00,36.03,36.04,36.01,36.02,219639.0,27.3892,27.3968,27.374,27.3816,219639.0
2015-10-26 15:30:00,36.02,36.03,36.0,36.0,176923.0,27.3816,27.3892,27.3664,27.3664,176923.0
2015-10-26 15:40:00,36.0,36.01,35.98,36.0,194992.0,27.3664,27.374,27.3512,27.3664,194992.0
2015-10-26 15:50:00,36.01,36.02,35.99,35.99,592371.0,27.374,27.3816,27.3588,27.3588,592371.0
2015-10-27 09:30:00,35.68,35.71,35.57,35.59,1091322.0,27.1231,27.1459,27.0395,27.0547,1091322.0
2015-10-27 09:40:00,35.59,35.65,35.58,35.62,370863.0,27.0547,27.1003,27.0471,27.0775,370863.0
2015-10-27 09:50:00,35.62,35.65,35.61,35.63,348374.0,27.0775,27.1003,27.0699,27.0851,348374.0
2015-10-27 10:00:00,35.63,35.67,35.61,35.66,448770.0,27.0851,27.1155,27.0699,27.1079,448770.0
2015-10-27 10:10:00,35.66,35.67,35.59,35.59,628755.0,27.1079,27.1155,27.0547,27.0547,628755.0
2015-10-27 10:20:00,35.59,35.59,35.55,35.58,417295.0,27.0547,27.0547,27.0243,27.0471,417295.0
2015-10-27 10:30:00,35.58,35.61,35.57,35.61,344211.0,27.0471,27.0699,27.0395,27.0699,344211.0
2015-10-27 10:40:00,35.6,35.66,35.6,35.65,505575.0,27.0623,27.1079,27.0623,27.1003,505575.0
2015-10-27 10:50:00,35.65,35.67,35.62,35.65,571150.0,27.1003,27.1155,27.0775,27.1003,571150.0
2015-10-27 11:00:00,35.65,35.73,35.64,35.7,374096.0,27.1003,27.1611,27.0927,27.1383,374096.0
2015-10-27 11:10:00,35.7,35.71,35.65,35.66,309042.0,27.1383,27.1459,27.1003,27.1079,309042.0
2015-10-27 11:20:00,35.66,35.68,35.64,35.66,427355.0,27.1079,27.1231,27.0927,27.1079,427355.0
2015-10-27 11:30:00,35.65,35.68,35.63,35.64,456076.0,27.1003,27.1231,27.0851,27.0927,456076.0
2015-10-27 11:40:00,35.64,35.69,35.64,35.69,357808.0,27.0927,27.1307,27.0927,27.1307,357808.0
2015-10-27 11:50:00,35.69,35.69,35.58,35.6,338179.0,27.1307,27.1307,27.0471,27.0623,338179.0
2015-10-27 12:00:00,35.6,35.62,35.57,35.59,610632.0,27.0623,27.0775,27.0395,27.0547,610632.0
2015-10-27 12:10:00,35.59,35.6,35.57,35.59,338695.0,27.0547,27.0623,27.0395,27.0547,338695.0
2015-10-27 12:20:00,35.59,35.62,35.57,35.57,440820.0,27.0547,27.0775,27.0395,27.0395,440820.0
2015-10-27 12:30:00,35.57,35.61,35.56,35.61,642878.0,27.0395,27.0699,27.0319,27.0699,642878.0
2015-10-27 12:40:00,35.61,35.63,35.59,35.62,335981.0,27.0699,27.0851,27.0547,27.0775,335981.0
2015-10-27 12:50:00,35.62,35.64,35.57,35.57,310811.0,27.0775,27.0927,27.0395,27.0395,310811.0
2015-10-27 13:00:00,35.57,35.58,35.5,35.52,282922.0,27.0395,27.0471,26.9863,27.0015,282922.0
2015-10-27 13:10:00,35.52,35.53,35.5,35.51,304815.0,27.0015,27.0091,26.9863,26.9939,304815.0
2015-10-27 13:20:00,35.51,35.53,35.49,35.51,248577.0,26.9939,27.0091,26.9787,26.9939,248577.0
2015-10-27 13:30:00,35.5,35.54,35.5,35.54,220261.0,26.9863,27.0167,26.9863,27.0167,220261.0
2015-10-27 13:40:00,35.54,35.55,35.52,35.53,335949.0,27.0167,27.0243,27.0015,27.0091,335949.0
2015-10-27 13:50:00,35.54,35.54,35.5,35.53,264713.0,27.0167,27.0167,26.9863,27.0091,264713.0
2015-10-27 14:00:00,35.53,35.57,35.53,35.55,476373.0,27.0091,27.0395,27.0091,27.0243,476373.0
2015-10-27 14:10:00,35.55,35.58,35.54,35.55,537637.0,27.0243,27.0471,27.0167,27.0243,537637.0
2015-10-27 14:20:00,35.55,35.59,35.54,35.58,514822.0,27.0243,27.0547,27.0167,27.0471,514822.0
2015-10-27 14:30:00,35.57,35.61,35.57,35.6,373198.0,27.0395,27.0699,27.0395,27.0623,373198.0
2015-10-27 14:40:00,35.61,35.61,35.58,35.59,569589.0,27.0699,27.0699,27.0471,27.0547,569589.0
2015-10-27 14:50:00,35.59,35.62,35.58,35.59,434284.0,27.0547,27.0775,27.0471,27.0547,434284.0
2015-10-27 15:00:00,35.59,35.61,35.59,35.61,819369.0,27.0547,27.0699,27.0547,27.0699,819369.0
2015-10-27 15:10:00,35.61,35.63,35.6,35.62,879742.0,27.0699,27.0851,27.0623,27.0775,879742.0
2015-10-27 15:20:00,35.62,35.66,35.61,35.65,1005708.0,27.0775,27.1079,27.0699,27.1003,1005708.0
2015-10-27 15:30:00,35.64,35.67,35.63,35.64,830938.0,27.0927,27.1155,27.0851,27.0927,830938.0
2015-10-27 15:40:00,35.63,35.69,35.63,35.66,920420.0,27.0851,27.1307,27.0851,27.1079,920420.0
2015-10-27 15:50:00,35.66,35.67,35.63,35.65,1350705.0,27.1079,27.1155,27.0851,27.1003,1350705.0
2015-10-28 09:30:00,35.68,35.68,35.52,35.52,1817914.0,27.1231,27.1231,27.0015,27.0015,1817914.0
2015-10-28 09:40:00,35.52,35.54,35.5,35.54,1687745.0,27.0015,27.0167,26.9863,27.0167,1687745.0
2015-10-28 09:50:00,35.54,35.61,35.53,35.61,547067.0,27.0167,27.0699,27.0091,27.0699,547067.0
2015-10-28 10:00:00,35.61,35.7,35.61,35.69,677481.0,27.0699,27.1383,27.0699,27.1307,677481.0
2015-10-28 10:10:00,35.69,35.7,35.65,35.68,519564.0,27.1307,27.1383,27.1003,27.1231,519564.0
2015-10-28 10:20:00,35.69,35.7,35.68,35.69,430621.0,27.1307,27.1383,27.1231,27.1307,430621.0
2015-10-28 10:30:00,35.69,35.74,35.69,35.73,356499.0,27.1307,27.1687,27.1307,27.1611,356499.0
2015-10-28 10:40:00,35.73,35.79,35.73,35.77,294219.0,27.1611,27.2068,27.1611,27.1916,294219.0
2015-10-28 10:50:00,35.77,35.78,35.75,35.77,317171.0,27.1916,27.1992,27.1763,27.1916,317171.0
2015-10-28 11:00:00,35.78,35.8,35.76,35.77,249299.0,27.1992,27.2144,27.184,27.1916,249299.0
2015-10-28 11:10:00,35.76,35.78,35.74,35.75,286391.0,27.184,27.1992,27.1687,27.1763,286391.0
2015-10-28 11:20:00,35.74,35.76,35.73,35.75,122973.0,27.1687,27.184,27.1611,27.1763,122973.0
2015-10-28 11:30:00,35.75,35.79,35.74,35.79,517534.0,27.1763,27.2068,27.1687,27.2068,517534.0
2015-10-28 11:40:00,35.79,35.8,35.77,35.77,363478.0,27.2068,27.2144,27.1916,27.1916,363478.0
2015-10-28 11:50:00,35.78,35.81,35.76,35.8,218452.0,27.1992,27.222,27.184,27.2144,218452.0
2015-10-28 12:00:00,35.81,35.82,35.79,35.8,126857.0,27.222,27.2296,27.2068,27.2144,126857.0
2015-10-28 12:10:00,35.8,35.83,35.8,35.8,265503.0,27.2144,27.2372,27.2144,27.2144,265503.0
2015-10-28 12:20:00,35.8,35.81,35.78,35.8,217415.0,27.2144,27.222,27.1992,27.2144,217415.0
2015-10-28 12:30:00,35.79,35.8,35.78,35.78,151279.0,27.2068,27.2144,27.1992,27.1992,151279.0
2015-10-28 12:40:00,35.79,35.79,35.76,35.78,198627.0,27.2068,27.2068,27.184,27.1992,198627.0
2015-10-28 12:50:00,35.77,35.79,35.77,35.77,177552.0,27.1916,27.2068,27.1916,27.1916,177552.0
2015-10-28 13:00:00,35.77,35.8,35.76,35.79,183428.0,27.1916,27.2144,27.184,27.2068,183428.0
2015-10-28 13:10:00,35.79,35.79,35.76,35.78,325755.0,27.2068,27.2068,27.184,27.1992,325755.0
2015-10-28 13:20:00,35.78,35.79,35.77,35.77,119228.0,27.1992,27.2068,27.1916,27.1916,119228.0
2015-10-28 13:30:00,35.77,35.78,35.76,35.77,168388.0,27.1916,27.1992,27.184,27.1916,168388.0
2015-10-28 13:40:00,35.77,35.8,35.77,35.79,237807.0,27.1916,27.2144,27.1916,27.2068,237807.0
2015-10-28 13:50:00,35.8,35.85,35.78,35.84,389243.0,27.2144,27.2524,27.1992,27.2448,389243.0
2015-10-28 14:00:00,35.85,35.85,35.3,35.43,2324610.0,27.2524,27.2524,26.8343,26.9331,2324610.0
2015-10-28 14:10:00,35.42,35.42,35.13,35.16,1093537.0,26.9255,26.9255,26.705,26.7278,1093537.0
2015-10-28 14:20:00,35.16,35.32,35.12,35.23,696646.0,26.7278,26.8495,26.6974,26.7811,696646.0
2015-10-28 14:30:00,35.22,35.23,35.03,35.11,717150.0,26.7735,26.7811,26.629,26.6898,717150.0
2015-10-28 14:40:00,35.12,35.15,35.03,35.06,706726.0,26.6974,26.7202,26.629,26.6518,706726.0
2015-10-28 14:50:00,35.07,35.15,35.05,35.12,802562.0,26.6594,26.7202,26.6442,26.6974,802562.0
2015-10-28 15:00:00,35.11,35.2,35.06,35.15,945386.0,26.6898,26.7583,26.6518,26.7202,945386.0
2015-10-28 15:10:00,35.15,35.17,35.11,35.11,545146.0,26.7202,26.7354,26.6898,26.6898,545146.0
2015-10-28 15:20:00,35.11,35.22,35.07,35.19,424311.0,26.6898,26.7735,26.6594,26.7506,424311.0
2015-10-28 15:30:00,35.2,35.33,35.19,35.33,871612.0,26.7583,26.8571,26.7506,26.8571,871612.0
2015-10-28 15:40:00,35.33,35.35,35.27,35.27,986296.0,26.8571,26.8723,26.8115,26.8115,986296.0
2015-10-28 15:50:00,35.28,35.32,35.25,35.29,1318631.0,26.8191,26.8495,26.7963,26.8267,1318631.0
2015-10-29 09:30:00,34.89,34.92,34.82,34.86,1198990.0,26.5226,26.5454,26.4694,26.4998,1198990.0
2015-10-29 09:40:00,34.86,34.92,34.84,34.9,500351.0,26.4998,26.5454,26.4846,26.5302,500351.0
2015-10-29 09:50:00,34.9,34.91,34.83,34.83,175605.0,26.5302,26.5378,26.477,26.477,175605.0
2015-10-29 10:00:00,34.84,34.97,34.82,34.96,334848.0,26.4846,26.5834,26.4694,26.5758,334848.0
2015-10-29 10:10:00,34.96,35.01,34.94,34.94,374322.0,26.5758,26.6138,26.5606,26.5606,374322.0
2015-10-29 10:20:00,34.94,34.97,34.91,34.93,340287.0,26.5606,26.5834,26.5378,26.553,340287.0
2015-10-29 10:30:00,34.93,34.98,34.92,34.94,300699.0,26.553,26.591,26.5454,26.5606,300699.0
2015-10-29 10:40:00,34.95,35.0,34.91,34.91,267701.0,26.5682,26.6062,26.5378,26.5378,267701.0
2015-10-29 10:50:00,34.91,34.96,34.89,34.94,266702.0,26.5378,26.5758,26.5226,26.5606,266702.0
2015-10-29 11:00:00,34.94,34.97,34.89,34.97,109029.0,26.5606,26.5834,26.5226,26.5834,109029.0
2015-10-29 11:10:00,34.97,34.98,34.93,34.95,119107.0,26.5834,26.591,26.553,26.5682,119107.0
2015-10-29 11:20:00,34.95,34.97,34.91,34.96,169955.0,26.5682,26.5834,26.5378,26.5758,169955.0
2015-10-29 11:30:00,34.95,34.98,34.95,34.97,150266.0,26.5682,26.591,26.5682,26.5834,150266.0
2015-10-29 11:40:00,34.98,34.98,34.95,34.95,239918.0,26.591,26.591,26.5682,26.5682,239918.0
2015-10-29 11:50:00,34.95,34.97,34.94,34.96,114253.0,26.5682,26.5834,26.5606,26.5758,114253.0
2015-10-29 12:00:00,34.97,34.98,34.91,34.92,341728.0,26.5834,26.591,26.5378,26.5454,341728.0
2015-10-29 12:10:00,34.93,35.0,34.92,34.99,267225.0,26.553,26.6062,26.5454,26.5986,267225.0
2015-10-29 12:20:00,35.0,35.05,34.99,35.04,345520.0,26.6062,26.6442,26.5986,26.6366,345520.0
2015-10-29 12:30:00,35.04,35.05,35.01,35.02,151309.0,26.6366,26.6442,26.6138,26.6214,151309.0
2015-10-29 12:40:00,35.02,35.03,35.0,35.0,259870.0,26.6214,26.629,26.6062,26.6062,259870.0
2015-10-29 12:50:00,35.0,35.01,34.95,34.97,104904.0,26.6062,26.6138,26.5682,26.5834,104904.0
2015-10-29 13:00:00,34.97,35.01,34.96,35.01,181266.0,26.5834,26.6138,26.5758,26.6138,181266.0
2015-10-29 13:10:00,35.01,35.02,35.0,35.0,116610.0,26.6138,26.6214,26.6062,26.6062,116610.0
2015-10-29 13:20:00,35.01,35.01,34.98,35.0,169258.0,26.6138,26.6138,26.591,26.6062,169258.0
2015-10-29 13:30:00,35.0,35.0,34.97,34.98,196693.0,26.6062,26.6062,26.5834,26.591,196693.0
2015-10-29 13:40:00,34.97,34.99,34.97,34.98,249390.0,26.5834,26.5986,26.5834,26.591,249390.0
2015-10-29 13:50:00,34.97,34.97,34.94,34.94,125235.0,26.5834,26.5834,26.5606,26.5606,125235.0
2015-10-29 14:00:00,34.94,34.98,34.94,34.97,318481.0,26.5606,26.591,26.5606,26.5834,318481.0
2015-10-29 14:10:00,34.97,34.97,34.94,34.95,259501.0,26.5834,26.5834,26.5606,26.5682,259501.0
2015-10-29 14:20:00,34.95,34.98,34.94,34.96,152971.0,26.5682,26.591,26.5606,26.5758,152971.0
2015-10-29 14:30:00,34.97,34.97,34.91,34.91,282729.0,26.5834,26.5834,26.5378,26.5378,282729.0
2015-10-29 14:40:00,34.92,34.94,34.91,34.91,198412.0,26.5454,26.5606,26.5378,26.5378,198412.0
2015-10-29 14:50:00,34.91,34.94,34.91,34.92,178480.0,26.5378,26.5606,26.5378,26.5454,178480.0
2015-10-29 15:00:00,34.93,34.93,34.89,34.91,229474.0,26.553,26.553,26.5226,26.5378,229474.0
2015-10-29 15:10:00,34.91,34.95,34.9,34.94,241228.0,26.5378,26.5682,26.5302,26.5606,241228.0
2015-10-29 15:20:00,34.95,34.95,34.91,34.92,435827.0,26.5682,26.5682,26.5378,26.5454,435827.0
2015-10-29 15:30:00,34.92,34.95,34.92,34.95,185909.0,26.5454,26.5682,26.5454,26.5682,185909.0
2015-10-29 15:40:00,34.95,34.99,34.91,34.91,653046.0,26.5682,26.5986,26.5378,26.5378,653046.0
2015-10-29 15:50:00,34.92,34.92,34.85,34.88,2157110.0,26.5454,26.5454,26.4922,26.515,2157110.0
2015-10-30 09:30:00,35.07,35.09,34.97,34.99,803799.0,26.6594,26.6746,26.5834,26.5986,803799.0
2015-10-30 09:40:00,34.99,35.0,34.94,34.97,580064.0,26.5986,26.6062,26.5606,26.5834,580064.0
2015-10-30 09:50:00,34.97,34.97,34.92,34.95,283813.0,26.5834,26.5834,26.5454,26.5682,283813.0
2015-10-30 10:00:00,34.94,35.0,34.94,34.98,564868.0,26.5606,26.6062,26.5606,26.591,564868.0
2015-10-30 10:10:00,34.98,34.98,34.93,34.98,392413.0,26.591,26.591,26.553,26.591,392413.0
2015-10-30 10:20:00,34.98,35.0,34.96,34.97,283085.0,26.591,26.6062,26.5758,26.5834,283085.0
2015-10-30 10:30:00,34.96,35.0,34.96,34.99,292602.0,26.5758,26.6062,26.5758,26.5986,292602.0
2015-10-30 10:40:00,34.99,35.05,34.98,35.04,823970.0,26.5986,26.6442,26.591,26.6366,823970.0
2015-10-30 10:50:00,35.04,35.04,34.98,34.98,229652.0,26.6366,26.6366,26.591,26.591,229652.0
2015-10-30 11:00:00,34.99,35.01,34.97,34.99,272969.0,26.5986,26.6138,26.5834,26.5986,272969.0
2015-10-30 11:10:00,34.99,35.0,34.93,34.94,459206.0,26.5986,26.6062,26.553,26.5606,459206.0
2015-10-30 11:20:00,34.93,34.95,34.9,34.93,311698.0,26.553,26.5682,26.5302,26.553,311698.0
2015-10-30 11:30:00,34.94,34.95,34.92,34.94,370640.0,26.5606,26.5682,26.5454,26.5606,370640.0
2015-10-30 11:40:00,34.94,34.96,34.91,34.95,368935.0,26.5606,26.5758,26.5378,26.5682,368935.0
2015-10-30 11:50:00,34.95,34.99,34.95,34.96,250810.0,26.5682,26.5986,26.5682,26.5758,250810.0
2015-10-30 12:00:00,34.96,34.97,34.92,34.93,227801.0,26.5758,26.5834,26.5454,26.553,227801.0
2015-10-30 12:10:00,34.93,34.96,34.92,34.96,234343.0,26.553,26.5758,26.5454,26.5758,234343.0
2015-10-30 12:20:00,34.96,35.0,34.92,34.93,271604.0,26.5758,26.6062,26.5454,26.553,271604.0
2015-10-30 12:30:00,34.92,34.98,34.92,34.96,272684.0,26.5454,26.591,26.5454,26.5758,272684.0
2015-10-30 12:40:00,34.95,34.97,34.92,34.93,243081.0,26.5682,26.5834,26.5454,26.553,243081.0
2015-10-30 12:50:00,34.92,34.99,34.92,34.98,283880.0,26.5454,26.5986,26.5454,26.591,283880.0
2015-10-30 13:00:00,34.98,34.98,34.94,34.94,145914.0,26.591,26.591,26.5606,26.5606,145914.0
2015-10-30 13:10:00,34.95,34.96,34.93,34.93,184965.0,26.5682,26.5758,26.553,26.553,184965.0
2015-10-30 13:20:00,34.94,34.97,34.93,34.96,183051.0,26.5606,26.5834,26.553,26.5758,183051.0
2015-10-30 13:30:00,34.97,34.98,34.94,34.98,171139.0,26.5834,26.591,26.5606,26.591,171139.0
2015-10-30 13:40:00,34.98,35.0,34.95,34.99,520744.0,26.591,26.6062,26.5682,26.5986,520744.0
2015-10-30 13:50:00,34.99,35.0,34.97,34.97,155813.0,26.5986,26.6062,26.5834,26.5834,155813.0
2015-10-30 14:00:00,34.98,34.98,34.95,34.95,265116.0,26.591,26.591,26.5682,26.5682,265116.0
2015-10-30 14:10:00,34.95,34.97,34.94,34.96,304476.0,26.5682,26.5834,26.5606,26.5758,304476.0
2015-10-30 14:20:00,34.96,34.97,34.91,34.91,293332.0,26.5758,26.5834,26.5378,26.5378,293332.0
2015-10-30 14:30:00,34.91,34.92,34.9,34.9,516533.0,26.5378,26.5454,26.5302,26.5302,516533.0
2015-10-30 14:40:00,34.91,34.91,34.87,34.87,345597.0,26.5378,26.5378,26.5074,26.5074,345597.0
2015-10-30 14:50:00,34.87,34.91,34.86,34.88,467434.0,26.5074,26.5378,26.4998,26.515,467434.0
2015-10-30 15:00:00,34.87,34.89,34.85,34.89,449716.0,26.5074,26.5226,26.4922,26.5226,449716.0
2015-10-30 15:10:00,34.89,34.91,34.88,34.9,490317.0,26.5226,26.5378,26.515,26.5302,490317.0
2015-10-30 15:20:00,34.91,34.91,34.85,34.85,466374.0,26.5378,26.5378,26.4922,26.4922,466374.0
2015-10-30 15:30:00,34.85,34.92,34.84,34.91,535024.0,26.4922,26.5454,26.4846,26.5378,535024.0
2015-10-30 15:40:00,34.91,34.97,34.9,34.96,666279.0,26.5378,26.5834,26.5302,26.5758,666279.0
2015-10-30 15:50:00,34.95,34.95,34.85,34.86,1291566.0,26.5682,26.5682,26.4922,26.4998,1291566.0
2015-11-02 09:30:00,35.13,35.19,35.11,35.19,740156.0,26.705,26.7506,26.6898,26.7506,740156.0
2015-11-02 09:40:00,35.19,35.23,35.15,35.22,481423.0,26.7506,26.7811,26.7202,26.7735,481423.0
2015-11-02 09:50:00,35.22,35.25,35.2,35.22,514707.0,26.7735,26.7963,26.7583,26.7735,514707.0
2015-11-02 10:00:00,35.23,35.27,35.2,35.26,288020.0,26.7811,26.8115,26.7583,26.8039,288020.0
2015-11-02 10:10:00,35.26,35.27,35.23,35.27,326989.0,26.8039,26.8115,26.7811,26.8115,326989.0
2015-11-02 10:20:00,35.27,35.33,35.26,35.3,483805.0,26.8115,26.8571,26.8039,26.8343,483805.0
2015-11-02 10:30:00,35.3,35.32,35.28,35.3,305517.0,26.8343,26.8495,26.8191,26.8343,305517.0
2015-11-02 10:40:00,35.29,35.3,35.25,35.28,401324.0,26.8267,26.8343,26.7963,26.8191,401324.0
2015-11-02 10:50:00,35.29,35.29,35.25,35.27,265042.0,26.8267,26.8267,26.7963,26.8115,265042.0
2015-11-02 11:00:00,35.27,35.32,35.26,35.29,208136.0,26.8115,26.8495,26.8039,26.8267,208136.0
2015-11-02 11:10:00,35.3,35.3,35.24,35.25,263710.0,26.8343,26.8343,26.7887,26.7963,263710.0
2015-11-02 11:20:00,35.26,35.27,35.24,35.25,180399.0,26.8039,26.8115,26.7887,26.7963,180399.0
2015-11-02 11:30:00,35.26,35.28,35.25,35.26,109588.0,26.8039,26.8191,26.7963,26.8039,109588.0
2015-11-02 11:40:00,35.26,35.27,35.24,35.26,130912.0,26.8039,26.8115,26.7887,26.8039,130912.0
2015-11-02 11:50:00,35.26,35.27,35.24,35.27,203041.0,26.8039,26.8115,26.7887,26.8115,203041.0
2015-11-02 12:00:00,35.27,35.28,35.25,35.26,212064.0,26.8115,26.8191,26.7963,26.8039,212064.0
2015-11-02 12:10:00,35.25,35.28,35.25,35.27,178097.0,26.7963,26.8191,26.7963,26.8115,178097.0
2015-11-02 12:20:00,35.27,35.29,35.26,35.28,111200.0,26.8115,26.8267,26.8039,26.8191,111200.0
2015-11-02 12:30:00,35.29,35.29,35.27,35.28,99550.0,26.8267,26.8267,26.8115,26.8191,99550.0
2015-11-02 12:40:00,35.28,35.31,35.27,35.29,156990.0,26.8191,26.8419,26.8115,26.8267,156990.0
2015-11-02 12:50:00,35.29,35.32,35.28,35.32,165995.0,26.8267,26.8495,26.8191,26.8495,165995.0
2015-11-02 13:00:00,35.32,35.33,35.3,35.33,138214.0,26.8495,26.8571,26.8343,26.8571,138214.0
2015-11-02 13:10:00,35.33,35.33,35.3,35.31,122343.0,26.8571,26.8571,26.8343,26.8419,122343.0
2015-11-02 13:20:00,35.32,35.33,35.31,35.32,121706.0,26.8495,26.8571,26.8419,26.8495,121706.0
2015-11-02 13:30:00,35.32,35.35,35.31,35.33,248492.0,26.8495,26.8723,26.8419,26.8571,248492.0
2015-11-02 13:40:00,35.33,35.35,35.31,35.33,134336.0,26.8571,26.8723,26.8419,26.8571,134336.0
2015-11-02 13:50:00,35.33,35.35,35.32,35.34,159990.0,26.8571,26.8723,26.8495,26.8647,159990.0
2015-11-02 14:00:00,35.34,35.38,35.33,35.37,135625.0,26.8647,26.8951,26.8571,26.8875,135625.0
2015-11-02 14:10:00,35.37,35.4,35.36,35.39,380197.0,26.8875,26.9103,26.8799,26.9027,380197.0
2015-11-02 14:20:00,35.38,35.39,35.38,35.39,128460.0,26.8951,26.9027,26.8951,26.9027,128460.0
2015-11-02 14:30:00,35.39,35.4,35.37,35.4,282289.0,26.9027,26.9103,26.8875,26.9103,282289.0
2015-11-02 14:40:00,35.4,35.42,35.39,35.41,172023.0,26.9103,26.9255,26.9027,26.9179,172023.0
2015-11-02 14:50:00,35.41,35.46,35.4,35.45,681304.0,26.9179,26.9559,26.9103,26.9483,681304.0
2015-11-02 15:00:00,35.45,35.47,35.41,35.41,1403174.0,26.9483,26.9635,26.9179,26.9179,1403174.0
2015-11-02 15:10:00,35.41,35.42,35.4,35.42,247966.0,26.9179,26.9255,26.9103,26.9255,247966.0
2015-11-02 15:20:00,35.42,35.48,35.41,35.45,538899.0,26.9255,26.9711,26.9179,26.9483,538899.0
2015-11-02 15:30:00,35.46,35.47,35.42,35.44,749104.0,26.9559,26.9635,26.9255,26.9407,749104.0
2015-11-02 15:40:00,35.44,35.49,35.43,35.46,521107.0,26.9407,26.9787,26.9331,26.9559,521107.0
2015-11-02 15:50:00,35.46,35.52,35.45,35.5,781884.0,26.9559,27.0015,26.9483,26.9863,781884.0
2015-11-03 09:30:00,35.41,35.49,35.39,35.48,625312.0,26.9179,26.9787,26.9027,26.9711,625312.0
2015-11-03 09:40:00,35.48,35.53,35.47,35.5,330202.0,26.9711,27.0091,26.9635,26.9863,330202.0
2015-11-03 09:50:00,35.5,35.52,35.47,35.52,209515.0,26.9863,27.0015,26.9635,27.0015,209515.0
2015-11-03 10:00:00,35.52,35.57,35.52,35.55,271219.0,27.0015,27.0395,27.0015,27.0243,271219.0
2015-11-03 10:10:00,35.54,35.63,35.53,35.62,198246.0,27.0167,27.0851,27.0091,27.0775,198246.0
2015-11-03 10:20:00,35.63,35.66,35.61,35.64,418730.0,27.0851,27.1079,27.0699,27.0927,418730.0
2015-11-03 10:30:00,35.65,35.7,35.63,35.65,275356.0,27.1003,27.1383,27.0851,27.1003,275356.0
2015-11-03 10:40:00,35.65,35.67,35.62,35.66,228560.0,27.1003,27.1155,27.0775,27.1079,228560.0
2015-11-03 10:50:00,35.66,35.67,35.61,35.63,342894.0,27.1079,27.1155,27.0699,27.0851,342894.0
2015-11-03 11:00:00,35.63,35.66,35.62,35.65,192183.0,27.0851,27.1079,27.0775,27.1003,192183.0
2015-11-03 11:10:00,35.65,35.67,35.64,35.66,206818.0,27.1003,27.1155,27.0927,27.1079,206818.0
2015-11-03 11:20:00,35.66,35.71,35.65,35.71,198026.0,27.1079,27.1459,27.1003,27.1459,198026.0
2015-11-03 11:30:00,35.7,35.79,35.7,35.79,188407.0,27.1383,27.2068,27.1383,27.2068,188407.0
2015-11-03 11:40:00,35.79,35.8,35.77,35.79,120733.0,27.2068,27.2144,27.1916,27.2068,120733.0
2015-11-03 11:50:00,35.78,35.81,35.77,35.81,220093.0,27.1992,27.222,27.1916,27.222,220093.0
2015-11-03 12:00:00,35.8,35.83,35.78,35.82,207446.0,27.2144,27.2372,27.1992,27.2296,207446.0
2015-11-03 12:10:00,35.82,35.82,35.76,35.76,155464.0,27.2296,27.2296,27.184,27.184,155464.0
2015-11-03 12:20:00,35.77,35.79,35.76,35.79,113252.0,27.1916,27.2068,27.184,27.2068,113252.0
2015-11-03 12:30:00,35.79,35.8,35.78,35.79,142411.0,27.2068,27.2144,27.1992,27.2068,142411.0
2015-11-03 12:40:00,35.79,35.84,35.77,35.84,199526.0,27.2068,27.2448,27.1916,27.2448,199526.0
2015-11-03 12:50:00,35.83,35.88,35.83,35.87,261705.0,27.2372,27.2752,27.2372,27.2676,261705.0
2015-11-03 13:00:00,35.87,35.91,35.86,35.9,380211.0,27.2676,27.298,27.26,27.2904,380211.0
2015-11-03 13:10:00,35.89,35.93,35.88,35.92,271939.0,27.2828,27.3132,27.2752,27.3056,271939.0
2015-11-03 13:20:00,35.93,35.96,35.92,35.93,171184.0,27.3132,27.336,27.3056,27.3132,171184.0
2015-11-03 13:30:00,35.94,35.96,35.92,35.94,241797.0,27.3208,27.336,27.3056,27.3208,241797.0
2015-11-03 13:40:00,35.95,35.97,35.94,35.95,118670.0,27.3284,27.3436,27.3208,27.3284,118670.0
2015-11-03 13:50:00,35.96,35.97,35.93,35.95,107619.0,27.336,27.3436,27.3132,27.3284,107619.0
2015-11-03 14:00:00,35.95,36.04,35.94,36.03,358840.0,27.3284,27.3968,27.3208,27.3892,358840.0
2015-11-03 14:10:00,36.04,36.06,36.02,36.02,272295.0,27.3968,27.412,27.3816,27.3816,272295.0
2015-11-03 14:20:00,36.02,36.08,36.02,36.08,283941.0,27.3816,27.4272,27.3816,27.4272,283941.0
2015-11-03 14:30:00,36.08,36.1,36.04,36.07,460750.0,27.4272,27.4424,27.3968,27.4196,460750.0
2015-11-03 14:40:00,36.07,36.07,36.02,36.04,217831.0,27.4196,27.4196,27.3816,27.3968,217831.0
2015-11-03 14:50:00,36.04,36.06,36.03,36.05,207162.0,27.3968,27.412,27.3892,27.4044,207162.0
2015-11-03 15:00:00,36.05,36.06,35.99,35.99,190815.0,27.4044,27.412,27.3588,27.3588,190815.0
2015-11-03 15:10:00,36.0,36.04,35.99,36.02,161058.0,27.3664,27.3968,27.3588,27.3816,161058.0
2015-11-03 15:20:00,36.02,36.03,35.96,35.96,242844.0,27.3816,27.3892,27.336,27.336,242844.0
2015-11-03 15:30:00,35.96,35.99,35.93,35.95,250943.0,27.336,27.3588,27.3132,27.3284,250943.0
2015-11-03 15:40:00,35.95,35.95,35.89,35.91,390828.0,27.3284,27.3284,27.2828,27.298,390828.0
2015-11-03 15:50:00,35.92,35.95,35.9,35.94,1055117.0,27.3056,27.3284,27.2904,27.3208,1055117.0
2015-11-04 09:30:00,36.26,36.3,36.21,36.21,641430.0,27.564,27.5944,27.526,27.526,641430.0
2015-11-04 09:40:00,36.21,36.21,36.12,36.13,602273.0,27.526,27.526,27.4576,27.4652,602273.0
2015-11-04 09:50:00,36.12,36.15,36.09,36.13,510788.0,27.4576,27.4804,27.4348,27.4652,510788.0
2015-11-04 10:00:00,36.14,36.15,36.06,36.09,1104808.0,27.4728,27.4804,27.412,27.4348,1104808.0
2015-11-04 10:10:00,36.09,36.09,36.01,36.07,296564.0,27.4348,27.4348,27.374,27.4196,296564.0
2015-11-04 10:20:00,36.07,36.09,36.05,36.08,240077.0,27.4196,27.4348,27.4044,27.4272,240077.0
2015-11-04 10:30:00,36.08,36.11,36.04,36.04,294248.0,27.4272,27.45,27.3968,27.3968,294248.0
2015-11-04 10:40:00,36.04,36.05,35.96,35.99,746642.0,27.3968,27.4044,27.336,27.3588,746642.0
2015-11-04 10:50:00,35.99,36.0,35.95,35.98,237041.0,27.3588,27.3664,27.3284,27.3512,237041.0
2015-11-04 11:00:00,35.97,35.97,35.88,35.89,303878.0,27.3436,27.3436,27.2752,27.2828,303878.0
2015-11-04 11:10:00,35.89,35.91,35.84,35.9,641800.0,27.2828,27.298,27.2448,27.2904,641800.0
2015-11-04 11:20:00,35.89,35.93,35.83,35.84,282735.0,27.2828,27.3132,27.2372,27.2448,282735.0
2015-11-04 11:30:00,35.84,35.86,35.81,35.86,241811.0,27.2448,27.26,27.222,27.26,241811.0
2015-11-04 11:40:00,35.86,35.9,35.79,35.89,281402.0,27.26,27.2904,27.2068,27.2828,281402.0
2015-11-04 11:50:00,35.89,35.89,35.83,35.87,304767.0,27.2828,27.2828,27.2372,27.2676,304767.0
2015-11-04 12:00:00,35.86,35.95,35.83,35.94,231035.0,27.26,27.3284,27.2372,27.3208,231035.0
2015-11-04 12:10:00,35.93,35.98,35.9,35.93,261420.0,27.3132,27.3512,27.2904,27.3132,261420.0
2015-11-04 12:20:00,35.91,35.91,35.87,35.87,218759.0,27.298,27.298,27.2676,27.2676,218759.0
2015-11-04 12:30:00,35.88,35.88,35.77,35.78,238957.0,27.2752,27.2752,27.1916,27.1992,238957.0
2015-11-04 12:40:00,35.79,35.83,35.76,35.8,188398.0,27.2068,27.2372,27.184,27.2144,188398.0
2015-11-04 12:50:00,35.8,35.8,35.75,35.78,131236.0,27.2144,27.2144,27.1763,27.1992,131236.0
2015-11-04 13:00:00,35.77,35.78,35.66,35.66,214537.0,27.1916,27.1992,27.1079,27.1079,214537.0
2015-11-04 13:10:00,35.66,35.7,35.66,35.66,168953.0,27.1079,27.1383,27.1079,27.1079,168953.0
2015-11-04 13:20:00,35.66,35.73,35.66,35.72,121989.0,27.1079,27.1611,27.1079,27.1535,121989.0
2015-11-04 13:30:00,35.73,35.77,35.72,35.77,200891.0,27.1611,27.1916,27.1535,27.1916,200891.0
2015-11-04 13:40:00,35.77,35.77,35.71,35.73,149861.0,27.1916,27.1916,27.1459,27.1611,149861.0
2015-11-04 13:50:00,35.73,35.76,35.72,35.75,171646.0,27.1611,27.184,27.1535,27.1763,171646.0
2015-11-04 14:00:00,35.75,35.77,35.72,35.77,217294.0,27.1763,27.1916,27.1535,27.1916,217294.0
2015-11-04 14:10:00,35.76,35.79,35.74,35.79,220258.0,27.184,27.2068,27.1687,27.2068,220258.0
2015-11-04 14:20:00,35.79,35.79,35.71,35.73,240369.0,27.2068,27.2068,27.1459,27.1611,240369.0
2015-11-04 14:30:00,35.72,35.81,35.72,35.77,303253.0,27.1535,27.222,27.1535,27.1916,303253.0
2015-11-04 14:40:00,35.77,35.78,35.73,35.75,331014.0,27.1916,27.1992,27.1611,27.1763,331014.0
2015-11-04 14:50:00,35.75,35.77,35.73,35.75,194823.0,27.1763,27.1916,27.1611,27.1763,194823.0
2015-11-04 15:00:00,35.76,35.78,35.72,35.74,524009.0,27.184,27.1992,27.1535,27.1687,524009.0
2015-11-04 15:10:00,35.74,35.75,35.69,35.73,307249.0,27.1687,27.1763,27.1307,27.1611,307249.0
2015-11-04 15:20:00,35.72,35.76,35.72,35.74,248561.0,27.1535,27.184,27.1535,27.1687,248561.0
2015-11-04 15:30:00,35.74,35.75,35.72,35.72,346309.0,27.1687,27.1763,27.1535,27.1535,346309.0
2015-11-04 15:40:00,35.72,35.75,35.7,35.73,436872.0,27.1535,27.1763,27.1383,27.1611,436872.0
2015-11-04 15:50:00,35.72,35.76,35.69,35.76,587890.0,27.1535,27.184,27.1307,27.184,587890.0
2015-11-05 09:30:00,35.71,35.77,35.69,35.74,464672.0,27.1459,27.1916,27.1307,27.1687,464672.0
2015-11-05 09:40:00,35.75,35.8,35.7,35.8,475079.0,27.1763,27.2144,27.1383,27.2144,475079.0
2015-11-05 09:50:00,35.8,35.85,35.77,35.84,296935.0,27.2144,27.2524,27.1916,27.2448,296935.0
2015-11-05 10:00:00,35.83,35.86,35.75,35.76,830330.0,27.2372,27.26,27.1763,27.184,830330.0
2015-11-05 10:10:00,35.75,35.75,35.65,35.68,441563.0,27.1763,27.1763,27.1003,27.1231,441563.0
2015-11-05 10:20:00,35.68,35.73,35.65,35.66,351004.0,27.1231,27.1611,27.1003,27.1079,351004.0
2015-11-05 10:30:00,35.66,35.69,35.61,35.66,333431.0,27.1079,27.1307,27.0699,27.1079,333431.0
2015-11-05 10:40:00,35.66,35.67,35.6,35.62,300875.0,27.1079,27.1155,27.0623,27.0775,300875.0
2015-11-05 10:50:00,35.62,35.69,35.61,35.67,338839.0,27.0775,27.1307,27.0699,27.1155,338839.0
2015-11-05 11:00:00,35.66,35.7,35.65,35.67,355935.0,27.1079,27.1383,27.1003,27.1155,355935.0
2015-11-05 11:10:00,35.67,35.76,35.66,35.72,397716.0,27.1155,27.184,27.1079,27.1535,397716.0
2015-11-05 11:20:00,35.73,35.77,35.72,35.77,223989.0,27.1611,27.1916,27.1535,27.1916,223989.0
2015-11-05 11:30:00,35.76,35.78,35.74,35.74,158646.0,27.184,27.1992,27.1687,27.1687,158646.0
2015-11-05 11:40:00,35.74,35.83,35.73,35.8,255249.0,27.1687,27.2372,27.1611,27.2144,255249.0
2015-11-05 11:50:00,35.8,35.84,35.8,35.83,109258.0,27.2144,27.2448,27.2144,27.2372,109258.0
2015-11-05 12:00:00,35.83,35.86,35.8,35.86,287080.0,27.2372,27.26,27.2144,27.26,287080.0
2015-11-05 12:10:00,35.85,35.85,35.76,35.79,172471.0,27.2524,27.2524,27.184,27.2068,172471.0
2015-11-05 12:20:00,35.8,35.9,35.79,35.9,338258.0,27.2144,27.2904,27.2068,27.2904,338258.0
2015-11-05 12:30:00,35.9,35.91,35.85,35.86,240408.0,27.2904,27.298,27.2524,27.26,240408.0
2015-11-05 12:40:00,35.86,35.9,35.85,35.87,163239.0,27.26,27.2904,27.2524,27.2676,163239.0
2015-11-05 12:50:00,35.87,35.94,35.85,35.94,171916.0,27.2676,27.3208,27.2524,27.3208,171916.0
2015-11-05 13:00:00,35.94,35.95,35.9,35.91,219772.0,27.3208,27.3284,27.2904,27.298,219772.0
2015-11-05 13:10:00,35.9,35.91,35.84,35.86,129361.0,27.2904,27.298,27.2448,27.26,129361.0
2015-11-05 13:20:00,35.86,35.87,35.81,35.82,174766.0,27.26,27.2676,27.222,27.2296,174766.0
2015-11-05 13:30:00,35.82,35.88,35.81,35.87,174772.0,27.2296,27.2752,27.222,27.2676,174772.0
2015-11-05 13:40:00,35.86,35.87,35.83,35.85,157912.0,27.26,27.2676,27.2372,27.2524,157912.0
2015-11-05 13:50:00,35.85,35.87,35.82,35.86,106204.0,27.2524,27.2676,27.2296,27.26,106204.0
2015-11-05 14:00:00,35.87,35.88,35.83,35.83,139587.0,27.2676,27.2752,27.2372,27.2372,139587.0
2015-11-05 14:10:00,35.84,35.84,35.78,35.79,251547.0,27.2448,27.2448,27.1992,27.2068,251547.0
2015-11-05 14:20:00,35.79,35.8,35.76,35.77,154795.0,27.2068,27.2144,27.184,27.1916,154795.0
2015-11-05 14:30:00,35.77,35.78,35.74,35.75,158949.0,27.1916,27.1992,27.1687,27.1763,158949.0
2015-11-05 14:40:00,35.76,35.77,35.74,35.75,239953.0,27.184,27.1916,27.1687,27.1763,239953.0
2015-11-05 14:50:00,35.75,35.77,35.74,35.77,200366.0,27.1763,27.1916,27.1687,27.1916,200366.0
2015-11-05 15:00:00,35.77,35.77,35.73,35.75,331315.0,27.1916,27.1916,27.1611,27.1763,331315.0
2015-11-05 15:10:00,35.75,35.78,35.71,35.75,227841.0,27.1763,27.1992,27.1459,27.1763,227841.0
2015-11-05 15:20:00,35.76,35.81,35.75,35.8,192657.0,27.184,27.222,27.1763,27.2144,192657.0
2015-11-05 15:30:00,35.8,35.8,35.76,35.78,208650.0,27.2144,27.2144,27.184,27.1992,208650.0
2015-11-05 15:40:00,35.78,35.81,35.76,35.78,275511.0,27.1992,27.222,27.184,27.1992,275511.0
2015-11-05 15:50:00,35.78,35.82,35.77,35.79,682587.0,27.1992,27.2296,27.1916,27.2068,682587.0
2015-11-06 09:30:00,35.05,35.16,35.05,35.12,1362248.0,26.6442,26.7278,26.6442,26.6974,1362248.0
2015-11-06 09:40:00,35.12,35.14,35.0,35.01,721125.0,26.6974,26.7126,26.6062,26.6138,721125.0
2015-11-06 09:50:00,35.0,35.01,34.92,34.96,640310.0,26.6062,26.6138,26.5454,26.5758,640310.0
2015-11-06 10:00:00,34.96,34.97,34.88,34.93,395545.0,26.5758,26.5834,26.515,26.553,395545.0
2015-11-06 10:10:00,34.93,34.99,34.91,34.99,664117.0,26.553,26.5986,26.5378,26.5986,664117.0
2015-11-06 10:20:00,34.98,34.98,34.9,34.95,341489.0,26.591,26.591,26.5302,26.5682,341489.0
2015-11-06 10:30:00,34.95,34.99,34.94,34.97,1464366.0,26.5682,26.5986,26.5606,26.5834,1464366.0
2015-11-06 10:40:00,34.97,35.03,34.97,35.01,743020.0,26.5834,26.629,26.5834,26.6138,743020.0
2015-11-06 10:50:00,35.01,35.04,34.96,35.0,431379.0,26.6138,26.6366,26.5758,26.6062,431379.0
2015-11-06 11:00:00,35.0,35.06,34.95,35.04,231004.0,26.6062,26.6518,26.5682,26.6366,231004.0
2015-11-06 11:10:00,35.04,35.09,35.02,35.04,303193.0,26.6366,26.6746,26.6214,26.6366,303193.0
2015-11-06 11:20:00,35.03,35.07,35.01,35.05,453747.0,26.629,26.6594,26.6138,26.6442,453747.0
2015-11-06 11:30:00,35.06,35.12,35.05,35.09,214536.0,26.6518,26.6974,26.6442,26.6746,214536.0
2015-11-06 11:40:00,35.09,35.14,35.07,35.11,281373.0,26.6746,26.7126,26.6594,26.6898,281373.0
2015-11-06 11:50:00,35.12,35.16,35.11,35.12,173125.0,26.6974,26.7278,26.6898,26.6974,173125.0
2015-11-06 12:00:00,35.12,35.14,35.1,35.14,223307.0,26.6974,26.7126,26.6822,26.7126,223307.0
2015-11-06 12:10:00,35.15,35.2,35.14,35.16,229215.0,26.7202,26.7583,26.7126,26.7278,229215.0
2015-11-06 12:20:00,35.16,35.16,35.11,35.13,158971.0,26.7278,26.7278,26.6898,26.705,158971.0
2015-11-06 12:30:00,35.13,35.15,35.1,35.12,145892.0,26.705,26.7202,26.6822,26.6974,145892.0
2015-11-06 12:40:00,35.11,35.17,35.1,35.15,131882.0,26.6898,26.7354,26.6822,26.7202,131882.0
2015-11-06 12:50:00,35.15,35.19,35.13,35.18,170585.0,26.7202,26.7506,26.705,26.743,170585.0
2015-11-06 13:00:00,35.19,35.23,35.17,35.2,193450.0,26.7506,26.7811,26.7354,26.7583,193450.0
2015-11-06 13:10:00,35.2,35.26,35.2,35.26,130487.0,26.7583,26.8039,26.7583,26.8039,130487.0
2015-11-06 13:20:00,35.26,35.28,35.25,35.25,102564.0,26.8039,26.8191,26.7963,26.7963,102564.0
2015-11-06 13:30:00,35.26,35.26,35.23,35.25,92265.0,26.8039,26.8039,26.7811,26.7963,92265.0
2015-11-06 13:40:00,35.25,35.31,35.25,35.3,156228.0,26.7963,26.8419,26.7963,26.8343,156228.0
2015-11-06 13:50:00,35.31,35.36,35.3,35.33,265992.0,26.8419,26.8799,26.8343,26.8571,265992.0
2015-11-06 14:00:00,35.33,35.4,35.32,35.38,355395.0,26.8571,26.9103,26.8495,26.8951,355395.0
2015-11-06 14:10:00,35.38,35.39,35.33,35.34,316146.0,26.8951,26.9027,26.8571,26.8647,316146.0
2015-11-06 14:20:00,35.34,35.36,35.31,35.34,219899.0,26.8647,26.8799,26.8419,26.8647,219899.0
2015-11-06 14:30:00,35.34,35.36,35.29,35.29,450892.0,26.8647,26.8799,26.8267,26.8267,450892.0
2015-11-06 14:40:00,35.29,35.33,35.28,35.33,223888.0,26.8267,26.8571,26.8191,26.8571,223888.0
2015-11-06 14:50:00,35.32,35.37,35.32,35.36,346540.0,26.8495,26.8875,26.8495,26.8799,346540.0
2015-11-06 15:00:00,35.37,35.39,35.34,35.36,313995.0,26.8875,26.9027,26.8647,26.8799,313995.0
2015-11-06 15:10:00,35.36,35.38,35.35,35.38,269519.0,26.8799,26.8951,26.8723,26.8951,269519.0
2015-11-06 15:20:00,35.38,35.4,35.36,35.38,740361.0,26.8951,26.9103,26.8799,26.8951,740361.0
2015-11-06 15:30:00,35.38,35.42,35.38,35.39,330889.0,26.8951,26.9255,26.8951,26.9027,330889.0
2015-11-06 15:40:00,35.38,35.41,35.38,35.4,485380.0,26.8951,26.9179,26.8951,26.9103,485380.0
2015-11-06 15:50:00,35.41,35.43,35.35,35.36,1077858.0,26.9179,26.9331,26.8723,26.8799,1077858.0
2015-11-09 09:30:00,34.92,35.01,34.91,35.0,635524.0,26.5454,26.6138,26.5378,26.6062,635524.0
2015-11-09 09:40:00,35.01,35.02,34.89,34.92,436351.0,26.6138,26.6214,26.5226,26.5454,436351.0
2015-11-09 09:50:00,34.91,34.93,34.86,34.86,579945.0,26.5378,26.553,26.4998,26.4998,579945.0
2015-11-09 10:00:00,34.86,34.88,34.8,34.83,582335.0,26.4998,26.515,26.4542,26.477,582335.0
2015-11-09 10:10:00,34.83,34.86,34.79,34.82,718516.0,26.477,26.4998,26.4466,26.4694,718516.0
2015-11-09 10:20:00,34.82,34.83,34.76,34.77,370364.0,26.4694,26.477,26.4238,26.4314,370364.0
2015-11-09 10:30:00,34.78,34.81,34.75,34.8,619833.0,26.439,26.4618,26.4162,26.4542,619833.0
2015-11-09 10:40:00,34.8,34.81,34.76,34.77,335404.0,26.4542,26.4618,26.4238,26.4314,335404.0
2015-11-09 10:50:00,34.76,34.79,34.75,34.78,265759.0,26.4238,26.4466,26.4162,26.439,265759.0
2015-11-09 11:00:00,34.78,34.78,34.68,34.68,252614.0,26.439,26.439,26.363,26.363,252614.0
2015-11-09 11:10:00,34.68,34.69,34.61,34.63,297303.0,26.363,26.3706,26.3097,26.325,297303.0
2015-11-09 11:20:00,34.63,34.64,34.56,34.58,412317.0,26.325,26.3326,26.2717,26.2869,412317.0
2015-11-09 11:30:00,34.57,34.61,34.57,34.59,270425.0,26.2793,26.3097,26.2793,26.2945,270425.0
2015-11-09 11:40:00,34.58,34.61,34.57,34.59,351618.0,26.2869,26.3097,26.2793,26.2945,351618.0
2015-11-09 11:50:00,34.58,34.6,34.55,34.56,288560.0,26.2869,26.3021,26.2641,26.2717,288560.0
2015-11-09 12:00:00,34.56,34.57,34.52,34.57,429047.0,26.2717,26.2793,26.2413,26.2793,429047.0
2015-11-09 12:10:00,34.57,34.59,34.55,34.57,236164.0,26.2793,26.2945,26.2641,26.2793,236164.0
2015-11-09 12:20:00,34.57,34.57,34.53,34.55,2355228.0,26.2793,26.2793,26.2489,26.2641,2355228.0
2015-11-09 12:30:00,34.55,34.55,34.51,34.53,305814.0,26.2641,26.2641,26.2337,26.2489,305814.0
2015-11-09 12:40:00,34.53,34.57,34.53,34.56,208183.0,26.2489,26.2793,26.2489,26.2717,208183.0
2015-11-09 12:50:00,34.56,34.56,34.54,34.54,197734.0,26.2717,26.2717,26.2565,26.2565,197734.0
2015-11-09 13:00:00,34.55,34.57,34.5,34.51,945474.0,26.2641,26.2793,26.2261,26.2337,945474.0
2015-11-09 13:10:00,34.51,34.53,34.45,34.45,496174.0,26.2337,26.2489,26.1881,26.1881,496174.0
2015-11-09 13:20:00,34.45,34.48,34.43,34.46,245136.0,26.1881,26.2109,26.1729,26.1957,245136.0
2015-11-09 13:30:00,34.48,34.52,34.45,34.52,147272.0,26.2109,26.2413,26.1881,26.2413,147272.0
2015-11-09 13:40:00,34.51,34.54,34.49,34.5,284453.0,26.2337,26.2565,26.2185,26.2261,284453.0
2015-11-09 13:50:00,34.5,34.54,34.47,34.52,307950.0,26.2261,26.2565,26.2033,26.2413,307950.0
2015-11-09 14:00:00,34.52,34.59,34.49,34.58,265030.0,26.2413,26.2945,26.2185,26.2869,265030.0
2015-11-09 14:10:00,34.57,34.59,34.53,34.55,331997.0,26.2793,26.2945,26.2489,26.2641,331997.0
2015-11-09 14:20:00,34.55,34.57,34.54,34.55,193618.0,26.2641,26.2793,26.2565,26.2641,193618.0
2015-11-09 14:30:00,34.55,34.57,34.49,34.5,1937341.0,26.2641,26.2793,26.2185,26.2261,1937341.0
2015-11-09 14:40:00,34.5,34.51,34.47,34.49,537558.0,26.2261,26.2337,26.2033,26.2185,537558.0
2015-11-09 14:50:00,34.49,34.5,34.47,34.48,469043.0,26.2185,26.2261,26.2033,26.2109,469043.0
2015-11-09 15:00:00,34.48,34.49,34.45,34.48,273643.0,26.2109,26.2185,26.1881,26.2109,273643.0
2015-11-09 15:10:00,34.48,34.49,34.44,34.48,205843.0,26.2109,26.2185,26.1805,26.2109,205843.0
2015-11-09 15:20:00,34.48,34.51,34.47,34.49,641658.0,26.2109,26.2337,26.2033,26.2185,641658.0
2015-11-09 15:30:00,34.5,34.57,34.49,34.56,1568113.0,26.2261,26.2793,26.2185,26.2717,1568113.0
2015-11-09 15:40:00,34.56,34.62,34.55,34.61,710648.0,26.2717,26.3173,26.2641,26.3097,710648.0
2015-11-09 15:50:00,34.62,34.62,34.53,34.56,1127677.0,26.3173,26.3173,26.2489,26.2717,1127677.0
2015-11-10 09:30:00,34.42,34.45,34.36,34.41,951462.0,26.1653,26.1881,26.1197,26.1577,951462.0
2015-11-10 09:40:00,34.41,34.42,34.31,34.38,616343.0,26.1577,26.1653,26.0817,26.1349,616343.0
2015-11-10 09:50:00,34.38,34.45,34.36,34.43,417826.0,26.1349,26.1881,26.1197,26.1729,417826.0
2015-11-10 10:00:00,34.43,34.44,34.4,34.41,471265.0,26.1729,26.1805,26.1501,26.1577,471265.0
2015-11-10 10:10:00,34.41,34.44,34.37,34.37,626496.0,26.1577,26.1805,26.1273,26.1273,626496.0
2015-11-10 10:20:00,34.37,34.38,34.31,34.33,537314.0,26.1273,26.1349,26.0817,26.0969,537314.0
2015-11-10 10:30:00,34.33,34.34,34.29,34.31,428738.0,26.0969,26.1045,26.0665,26.0817,428738.0
2015-11-10 10:40:00,34.32,34.33,34.28,34.31,516355.0,26.0893,26.0969,26.0589,26.0817,516355.0
2015-11-10 10:50:00,34.31,34.33,34.29,34.3,641268.0,26.0817,26.0969,26.0665,26.0741,641268.0
2015-11-10 11:00:00,34.31,34.33,34.28,34.28,546365.0,26.0817,26.0969,26.0589,26.0589,546365.0
2015-11-10 11:10:00,34.28,34.34,34.27,34.33,734569.0,26.0589,26.1045,26.0513,26.0969,734569.0
2015-11-10 11:20:00,34.32,34.34,34.27,34.27,439031.0,26.0893,26.1045,26.0513,26.0513,439031.0
2015-11-10 11:30:00,34.27,34.32,34.27,34.29,378487.0,26.0513,26.0893,26.0513,26.0665,378487.0
2015-11-10 11:40:00,34.29,34.37,34.29,34.34,388840.0,26.0665,26.1273,26.0665,26.1045,388840.0
2015-11-10 11:50:00,34.34,34.34,34.31,34.33,249909.0,26.1045,26.1045,26.0817,26.0969,249909.0
2015-11-10 12:00:00,34.33,34.34,34.31,34.32,297623.0,26.0969,26.1045,26.0817,26.0893,297623.0
2015-11-10 12:10:00,34.33,34.41,34.32,34.4,913586.0,26.0969,26.1577,26.0893,26.1501,913586.0
2015-11-10 12:20:00,34.39,34.41,34.37,34.37,674650.0,26.1425,26.1577,26.1273,26.1273,674650.0
2015-11-10 12:30:00,34.37,34.38,34.32,34.35,224450.0,26.1273,26.1349,26.0893,26.1121,224450.0
2015-11-10 12:40:00,34.34,34.35,34.3,34.33,336631.0,26.1045,26.1121,26.0741,26.0969,336631.0
2015-11-10 12:50:00,34.32,34.36,34.32,34.34,216294.0,26.0893,26.1197,26.0893,26.1045,216294.0
2015-11-10 13:00:00,34.34,34.35,34.31,34.32,227625.0,26.1045,26.1121,26.0817,26.0893,227625.0
2015-11-10 13:10:00,34.32,34.35,34.31,34.33,252861.0,26.0893,26.1121,26.0817,26.0969,252861.0
2015-11-10 13:20:00,34.33,34.37,34.31,34.37,539490.0,26.0969,26.1273,26.0817,26.1273,539490.0
2015-11-10 13:30:00,34.37,34.39,34.35,34.37,345285.0,26.1273,26.1425,26.1121,26.1273,345285.0
2015-11-10 13:40:00,34.38,34.41,34.36,34.39,234719.0,26.1349,26.1577,26.1197,26.1425,234719.0
2015-11-10 13:50:00,34.4,34.46,34.39,34.44,421484.0,26.1501,26.1957,26.1425,26.1805,421484.0
2015-11-10 14:00:00,34.44,34.45,34.41,34.41,331305.0,26.1805,26.1881,26.1577,26.1577,331305.0
2015-11-10 14:10:00,34.41,34.45,34.41,34.42,279753.0,26.1577,26.1881,26.1577,26.1653,279753.0
2015-11-10 14:20:00,34.42,34.43,34.4,34.41,279533.0,26.1653,26.1729,26.1501,26.1577,279533.0
2015-11-10 14:30:00,34.41,34.46,34.41,34.43,468697.0,26.1577,26.1957,26.1577,26.1729,468697.0
2015-11-10 14:40:00,34.44,34.53,34.43,34.5,630472.0,26.1805,26.2489,26.1729,26.2261,630472.0
2015-11-10 14:50:00,34.51,34.52,34.45,34.47,482571.0,26.2337,26.2413,26.1881,26.2033,482571.0
2015-11-10 15:00:00,34.47,34.49,34.45,34.48,360858.0,26.2033,26.2185,26.1881,26.2109,360858.0
2015-11-10 15:10:00,34.48,34.49,34.45,34.45,460660.0,26.2109,26.2185,26.1881,26.1881,460660.0
2015-11-10 15:20:00,34.45,34.47,34.44,34.47,966386.0,26.1881,26.2033,26.1805,26.2033,966386.0
2015-11-10 15:30:00,34.47,34.49,34.44,34.45,553303.0,26.2033,26.2185,26.1805,26.1881,553303.0
2015-11-10 15:40:00,34.45,34.49,34.43,34.45,456390.0,26.1881,26.2185,26.1729,26.1881,456390.0
2015-11-10 15:50:00,34.46,34.46,34.41,34.46,1016133.0,26.1957,26.1957,26.1577,26.1957,1016133.0
2015-11-11 09:30:00,34.73,34.73,34.63,34.67,401671.0,26.401,26.401,26.325,26.3554,401671.0
2015-11-11 09:40:00,34.67,34.67,34.6,34.63,220442.0,26.3554,26.3554,26.3021,26.325,220442.0
2015-11-11 09:50:00,34.63,34.66,34.58,34.58,301431.0,26.325,26.3478,26.2869,26.2869,301431.0
2015-11-11 10:00:00,34.59,34.6,34.53,34.55,318224.0,26.2945,26.3021,26.2489,26.2641,318224.0
2015-11-11 10:10:00,34.55,34.56,34.49,34.56,253287.0,26.2641,26.2717,26.2185,26.2717,253287.0
2015-11-11 10:20:00,34.55,34.57,34.5,34.51,245031.0,26.2641,26.2793,26.2261,26.2337,245031.0
2015-11-11 10:30:00,34.51,34.53,34.44,34.47,270812.0,26.2337,26.2489,26.1805,26.2033,270812.0
2015-11-11 10:40:00,34.46,34.48,34.43,34.45,321028.0,26.1957,26.2109,26.1729,26.1881,321028.0
2015-11-11 10:50:00,34.44,34.48,34.42,34.47,360784.0,26.1805,26.2109,26.1653,26.2033,360784.0
2015-11-11 11:00:00,34.48,34.48,34.43,34.44,169891.0,26.2109,26.2109,26.1729,26.1805,169891.0
2015-11-11 11:10:00,34.44,34.46,34.41,34.45,426995.0,26.1805,26.1957,26.1577,26.1881,426995.0
2015-11-11 11:20:00,34.46,34.49,34.45,34.48,492518.0,26.1957,26.2185,26.1881,26.2109,492518.0
2015-11-11 11:30:00,34.48,34.51,34.47,34.51,132154.0,26.2109,26.2337,26.2033,26.2337,132154.0
2015-11-11 11:40:00,34.5,34.54,34.49,34.54,194507.0,26.2261,26.2565,26.2185,26.2565,194507.0
2015-11-11 11:50:00,34.54,34.57,34.53,34.54,206043.0,26.2565,26.2793,26.2489,26.2565,206043.0
2015-11-11 12:00:00,34.54,34.55,34.51,34.52,120133.0,26.2565,26.2641,26.2337,26.2413,120133.0
2015-11-11 12:10:00,34.52,34.54,34.51,34.51,76510.0,26.2413,26.2565,26.2337,26.2337,76510.0
2015-11-11 12:20:00,34.51,34.58,34.5,34.57,214692.0,26.2337,26.2869,26.2261,26.2793,214692.0
2015-11-11 12:30:00,34.57,34.61,34.56,34.59,94669.0,26.2793,26.3097,26.2717,26.2945,94669.0
2015-11-11 12:40:00,34.59,34.59,34.58,34.59,97256.0,26.2945,26.2945,26.2869,26.2945,97256.0
2015-11-11 12:50:00,34.58,34.59,34.55,34.56,104070.0,26.2869,26.2945,26.2641,26.2717,104070.0
2015-11-11 13:00:00,34.56,34.57,34.49,34.51,185383.0,26.2717,26.2793,26.2185,26.2337,185383.0
2015-11-11 13:10:00,34.51,34.54,34.5,34.53,154402.0,26.2337,26.2565,26.2261,26.2489,154402.0
2015-11-11 13:20:00,34.53,34.54,34.47,34.49,145971.0,26.2489,26.2565,26.2033,26.2185,145971.0
2015-11-11 13:30:00,34.49,34.52,34.48,34.52,143623.0,26.2185,26.2413,26.2109,26.2413,143623.0
2015-11-11 13:40:00,34.51,34.56,34.51,34.55,194845.0,26.2337,26.2717,26.2337,26.2641,194845.0
2015-11-11 13:50:00,34.54,34.56,34.51,34.52,165876.0,26.2565,26.2717,26.2337,26.2413,165876.0
2015-11-11 14:00:00,34.52,34.54,34.5,34.52,117257.0,26.2413,26.2565,26.2261,26.2413,117257.0
2015-11-11 14:10:00,34.51,34.53,34.5,34.52,217337.0,26.2337,26.2489,26.2261,26.2413,217337.0
2015-11-11 14:20:00,34.52,34.55,34.51,34.55,185735.0,26.2413,26.2641,26.2337,26.2641,185735.0
2015-11-11 14:30:00,34.56,34.56,34.53,34.53,278103.0,26.2717,26.2717,26.2489,26.2489,278103.0
2015-11-11 14:40:00,34.53,34.54,34.49,34.51,158947.0,26.2489,26.2565,26.2185,26.2337,158947.0
2015-11-11 14:50:00,34.51,34.52,34.46,34.47,184320.0,26.2337,26.2413,26.1957,26.2033,184320.0
2015-11-11 15:00:00,34.46,34.48,34.43,34.45,260084.0,26.1957,26.2109,26.1729,26.1881,260084.0
2015-11-11 15:10:00,34.46,34.49,34.44,34.46,305501.0,26.1957,26.2185,26.1805,26.1957,305501.0
2015-11-11 15:20:00,34.47,34.52,34.45,34.52,253285.0,26.2033,26.2413,26.1881,26.2413,253285.0
2015-11-11 15:30:00,34.52,34.53,34.48,34.5,285008.0,26.2413,26.2489,26.2109,26.2261,285008.0
2015-11-11 15:40:00,34.5,34.53,34.48,34.48,294610.0,26.2261,26.2489,26.2109,26.2109,294610.0
2015-11-11 15:50:00,34.48,34.52,34.47,34.49,742063.0,26.2109,26.2413,26.2033,26.2185,742063.0
2015-11-12 09:30:00,34.38,34.39,34.32,34.35,814532.0,26.1349,26.1425,26.0893,26.1121,814532.0
2015-11-12 09:40:00,34.35,34.4,34.32,34.4,450400.0,26.1121,26.1501,26.0893,26.1501,450400.0
2015-11-12 09:50:00,34.4,34.46,34.37,34.46,530155.0,26.1501,26.1957,26.1273,26.1957,530155.0
2015-11-12 10:00:00,34.45,34.46,34.4,34.43,234767.0,26.1881,26.1957,26.1501,26.1729,234767.0
2015-11-12 10:10:00,34.43,34.48,34.41,34.46,297419.0,26.1729,26.2109,26.1577,26.1957,297419.0
2015-11-12 10:20:00,34.45,34.46,34.42,34.43,210187.0,26.1881,26.1957,26.1653,26.1729,210187.0
2015-11-12 10:30:00,34.42,34.46,34.39,34.45,203229.0,26.1653,26.1957,26.1425,26.1881,203229.0
2015-11-12 10:40:00,34.45,34.48,34.42,34.44,218922.0,26.1881,26.2109,26.1653,26.1805,218922.0
2015-11-12 10:50:00,34.44,34.54,34.42,34.53,224103.0,26.1805,26.2565,26.1653,26.2489,224103.0
2015-11-12 11:00:00,34.54,34.56,34.48,34.55,302969.0,26.2565,26.2717,26.2109,26.2641,302969.0
2015-11-12 11:10:00,34.55,34.55,34.43,34.44,215213.0,26.2641,26.2641,26.1729,26.1805,215213.0
2015-11-12 11:20:00,34.44,34.44,34.38,34.39,196282.0,26.1805,26.1805,26.1349,26.1425,196282.0
2015-11-12 11:30:00,34.39,34.39,34.37,34.38,192672.0,26.1425,26.1425,26.1273,26.1349,192672.0
2015-11-12 11:40:00,34.39,34.41,34.36,34.37,252178.0,26.1425,26.1577,26.1197,26.1273,252178.0
2015-11-12 11:50:00,34.37,34.4,34.36,34.39,461333.0,26.1273,26.1501,26.1197,26.1425,461333.0
2015-11-12 12:00:00,34.39,34.4,34.34,34.34,211927.0,26.1425,26.1501,26.1045,26.1045,211927.0
2015-11-12 12:10:00,34.35,34.37,34.27,34.29,377385.0,26.1121,26.1273,26.0513,26.0665,377385.0
2015-11-12 12:20:00,34.29,34.3,34.26,34.29,144508.0,26.0665,26.0741,26.0437,26.0665,144508.0
2015-11-12 12:30:00,34.28,34.31,34.27,34.28,171926.0,26.0589,26.0817,26.0513,26.0589,171926.0
2015-11-12 12:40:00,34.29,34.35,34.28,34.35,190341.0,26.0665,26.1121,26.0589,26.1121,190341.0
2015-11-12 12:50:00,34.35,34.39,34.35,34.37,322772.0,26.1121,26.1425,26.1121,26.1273,322772.0
2015-11-12 13:00:00,34.38,34.42,34.37,34.39,196986.0,26.1349,26.1653,26.1273,26.1425,196986.0
2015-11-12 13:10:00,34.39,34.47,34.38,34.46,219673.0,26.1425,26.2033,26.1349,26.1957,219673.0
2015-11-12 13:20:00,34.46,34.47,34.4,34.44,238729.0,26.1957,26.2033,26.1501,26.1805,238729.0
2015-11-12 13:30:00,34.43,34.46,34.41,34.44,214851.0,26.1729,26.1957,26.1577,26.1805,214851.0
2015-11-12 13:40:00,34.45,34.45,34.36,34.39,265669.0,26.1881,26.1881,26.1197,26.1425,265669.0
2015-11-12 13:50:00,34.39,34.41,34.38,34.39,182153.0,26.1425,26.1577,26.1349,26.1425,182153.0
2015-11-12 14:00:00,34.39,34.4,34.33,34.35,168156.0,26.1425,26.1501,26.0969,26.1121,168156.0
2015-11-12 14:10:00,34.35,34.35,34.28,34.28,228316.0,26.1121,26.1121,26.0589,26.0589,228316.0
2015-11-12 14:20:00,34.28,34.33,34.25,34.32,227220.0,26.0589,26.0969,26.0361,26.0893,227220.0
2015-11-12 14:30:00,34.33,34.33,34.28,34.29,365960.0,26.0969,26.0969,26.0589,26.0665,365960.0
2015-11-12 14:40:00,34.29,34.31,34.27,34.29,236648.0,26.0665,26.0817,26.0513,26.0665,236648.0
2015-11-12 14:50:00,34.28,34.28,34.21,34.25,388607.0,26.0589,26.0589,26.0057,26.0361,388607.0
2015-11-12 15:00:00,34.25,34.27,34.23,34.24,144040.0,26.0361,26.0513,26.0209,26.0285,144040.0
2015-11-12 15:10:00,34.24,34.29,34.23,34.29,280280.0,26.0285,26.0665,26.0209,26.0665,280280.0
2015-11-12 15:20:00,34.29,34.29,34.23,34.25,286363.0,26.0665,26.0665,26.0209,26.0361,286363.0
2015-11-12 15:30:00,34.25,34.25,34.19,34.2,266724.0,26.0361,26.0361,25.9905,25.9981,266724.0
2015-11-12 15:40:00,34.2,34.2,34.14,34.15,750272.0,25.9981,25.9981,25.9525,25.9601,750272.0
2015-11-12 15:50:00,34.15,34.16,34.11,34.15,734139.0,25.9601,25.9677,25.9297,25.9601,734139.0
2015-11-13 09:30:00,34.01,34.03,33.91,33.94,907248.0,25.8536,25.8688,25.7776,25.8004,907248.0
2015-11-13 09:40:00,33.94,33.96,33.84,33.86,555818.0,25.8004,25.8156,25.7244,25.7396,555818.0
2015-11-13 09:50:00,33.87,33.88,33.79,33.8,823215.0,25.7472,25.7548,25.6864,25.694,823215.0
2015-11-13 10:00:00,33.8,33.81,33.66,33.68,692975.0,25.694,25.7016,25.5876,25.6028,692975.0
2015-11-13 10:10:00,33.69,33.7,33.59,33.62,472842.0,25.6104,25.618,25.5344,25.5572,472842.0
2015-11-13 10:20:00,33.62,33.71,33.61,33.67,355023.0,25.5572,25.6256,25.5496,25.5952,355023.0
2015-11-13 10:30:00,33.67,33.68,33.61,33.67,514996.0,25.5952,25.6028,25.5496,25.5952,514996.0
2015-11-13 10:40:00,33.66,33.73,33.66,33.73,1225356.0,25.5876,25.6408,25.5876,25.6408,1225356.0
2015-11-13 10:50:00,33.73,33.8,33.71,33.8,273514.0,25.6408,25.694,25.6256,25.694,273514.0
2015-11-13 11:00:00,33.79,33.8,33.76,33.77,352390.0,25.6864,25.694,25.6636,25.6712,352390.0
2015-11-13 11:10:00,33.77,33.79,33.67,33.7,344640.0,25.6712,25.6864,25.5952,25.618,344640.0
2015-11-13 11:20:00,33.7,33.8,33.69,33.76,290873.0,25.618,25.694,25.6104,25.6636,290873.0
2015-11-13 11:30:00,33.76,33.77,33.7,33.7,279408.0,25.6636,25.6712,25.618,25.618,279408.0
2015-11-13 11:40:00,33.7,33.79,33.68,33.77,409041.0,25.618,25.6864,25.6028,25.6712,409041.0
2015-11-13 11:50:00,33.77,33.89,33.76,33.88,329558.0,25.6712,25.7624,25.6636,25.7548,329558.0
2015-11-13 12:00:00,33.89,33.91,33.85,33.88,206459.0,25.7624,25.7776,25.732,25.7548,206459.0
2015-11-13 12:10:00,33.89,33.94,33.89,33.91,359458.0,25.7624,25.8004,25.7624,25.7776,359458.0
2015-11-13 12:20:00,33.91,33.93,33.84,33.84,498318.0,25.7776,25.7928,25.7244,25.7244,498318.0
2015-11-13 12:30:00,33.85,33.86,33.8,33.8,234623.0,25.732,25.7396,25.694,25.694,234623.0
2015-11-13 12:40:00,33.8,33.81,33.77,33.78,354719.0,25.694,25.7016,25.6712,25.6788,354719.0
2015-11-13 12:50:00,33.77,33.83,33.77,33.83,455639.0,25.6712,25.7168,25.6712,25.7168,455639.0
2015-11-13 13:00:00,33.83,33.85,33.75,33.78,241633.0,25.7168,25.732,25.656,25.6788,241633.0
2015-11-13 13:10:00,33.77,33.8,33.76,33.79,263778.0,25.6712,25.694,25.6636,25.6864,263778.0
2015-11-13 13:20:00,33.79,33.8,33.76,33.8,266698.0,25.6864,25.694,25.6636,25.694,266698.0
2015-11-13 13:30:00,33.79,33.82,33.73,33.75,765260.0,25.6864,25.7092,25.6408,25.656,765260.0
2015-11-13 13:40:00,33.75,33.79,33.74,33.74,298611.0,25.656,25.6864,25.6484,25.6484,298611.0
2015-11-13 13:50:00,33.74,33.79,33.73,33.74,472338.0,25.6484,25.6864,25.6408,25.6484,472338.0
2015-11-13 14:00:00,33.74,33.77,33.71,33.72,389637.0,25.6484,25.6712,25.6256,25.6332,389637.0
2015-11-13 14:10:00,33.72,33.78,33.7,33.75,341066.0,25.6332,25.6788,25.618,25.656,341066.0
2015-11-13 14:20:00,33.76,33.77,33.72,33.73,152217.0,25.6636,25.6712,25.6332,25.6408,152217.0
2015-11-13 14:30:00,33.73,33.75,33.71,33.73,166170.0,25.6408,25.656,25.6256,25.6408,166170.0
2015-11-13 14:40:00,33.73,33.73,33.69,33.71,367943.0,25.6408,25.6408,25.6104,25.6256,367943.0
2015-11-13 14:50:00,33.71,33.74,33.67,33.7,404961.0,25.6256,25.6484,25.5952,25.618,404961.0
2015-11-13 15:00:00,33.7,33.74,33.69,33.72,420774.0,25.618,25.6484,25.6104,25.6332,420774.0
2015-11-13 15:10:00,33.72,33.75,33.7,33.7,404795.0,25.6332,25.656,25.618,25.618,404795.0
2015-11-13 15:20:00,33.7,33.71,33.67,33.69,866454.0,25.618,25.6256,25.5952,25.6104,866454.0
2015-11-13 15:30:00,33.69,33.77,33.68,33.75,702787.0,25.6104,25.6712,25.6028,25.656,702787.0
2015-11-13 15:40:00,33.75,33.79,33.71,33.76,814153.0,25.656,25.6864,25.6256,25.6636,814153.0
2015-11-13 15:50:00,33.76,33.77,33.67,33.69,2674230.0,25.6636,25.6712,25.5952,25.6104,2674230.0
2015-11-16 09:30:00,33.85,34.03,33.81,34.03,914943.0,25.732,25.8688,25.7016,25.8688,914943.0
2015-11-16 09:40:00,34.03,34.07,34.0,34.02,643493.0,25.8688,25.8993,25.846,25.8612,643493.0
2015-11-16 09:50:00,34.02,34.05,33.94,33.95,576448.0,25.8612,25.884,25.8004,25.808,576448.0
2015-11-16 10:00:00,33.95,33.96,33.87,33.88,343457.0,25.808,25.8156,25.7472,25.7548,343457.0
2015-11-16 10:10:00,33.88,33.95,33.87,33.94,402500.0,25.7548,25.808,25.7472,25.8004,402500.0
2015-11-16 10:20:00,33.94,34.0,33.9,33.93,410965.0,25.8004,25.846,25.77,25.7928,410965.0
2015-11-16 10:30:00,33.92,33.93,33.88,33.93,243783.0,25.7852,25.7928,25.7548,25.7928,243783.0
2015-11-16 10:40:00,33.93,33.99,33.9,33.94,297748.0,25.7928,25.8384,25.77,25.8004,297748.0
2015-11-16 10:50:00,33.94,33.94,33.86,33.87,282573.0,25.8004,25.8004,25.7396,25.7472,282573.0
2015-11-16 11:00:00,33.88,33.92,33.85,33.88,249352.0,25.7548,25.7852,25.732,25.7548,249352.0
2015-11-16 11:10:00,33.87,33.94,33.87,33.91,313564.0,25.7472,25.8004,25.7472,25.7776,313564.0
2015-11-16 11:20:00,33.91,33.95,33.85,33.86,256005.0,25.7776,25.808,25.732,25.7396,256005.0
2015-11-16 11:30:00,33.86,33.94,33.85,33.92,374502.0,25.7396,25.8004,25.732,25.7852,374502.0
2015-11-16 11:40:00,33.91,33.98,33.91,33.95,401497.0,25.7776,25.8308,25.7776,25.808,401497.0
2015-11-16 11:50:00,33.96,33.97,33.91,33.92,195752.0,25.8156,25.8232,25.7776,25.7852,195752.0
2015-11-16 12:00:00,33.93,33.96,33.9,33.94,187676.0,25.7928,25.8156,25.77,25.8004,187676.0
2015-11-16 12:10:00,33.94,33.95,33.9,33.95,153919.0,25.8004,25.808,25.77,25.808,153919.0
2015-11-16 12:20:00,33.95,34.04,33.95,34.01,302971.0,25.808,25.8764,25.808,25.8536,302971.0
2015-11-16 12:30:00,34.02,34.09,34.01,34.08,152460.0,25.8612,25.9145,25.8536,25.9069,152460.0
2015-11-16 12:40:00,34.07,34.11,34.05,34.05,154852.0,25.8993,25.9297,25.884,25.884,154852.0
2015-11-16 12:50:00,34.05,34.08,34.03,34.07,150787.0,25.884,25.9069,25.8688,25.8993,150787.0
2015-11-16 13:00:00,34.07,34.11,34.05,34.11,181024.0,25.8993,25.9297,25.884,25.9297,181024.0
2015-11-16 13:10:00,34.11,34.16,34.1,34.16,224894.0,25.9297,25.9677,25.9221,25.9677,224894.0
2015-11-16 13:20:00,34.16,34.18,34.13,34.15,243122.0,25.9677,25.9829,25.9449,25.9601,243122.0
2015-11-16 13:30:00,34.15,34.18,34.13,34.14,264377.0,25.9601,25.9829,25.9449,25.9525,264377.0
2015-11-16 13:40:00,34.14,34.18,34.13,34.17,331292.0,25.9525,25.9829,25.9449,25.9753,331292.0
2015-11-16 13:50:00,34.18,34.22,34.17,34.22,503471.0,25.9829,26.0133,25.9753,26.0133,503471.0
2015-11-16 14:00:00,34.22,34.25,34.2,34.22,331508.0,26.0133,26.0361,25.9981,26.0133,331508.0
2015-11-16 14:10:00,34.21,34.29,34.2,34.28,461227.0,26.0057,26.0665,25.9981,26.0589,461227.0
2015-11-16 14:20:00,34.27,34.29,34.26,34.27,214128.0,26.0513,26.0665,26.0437,26.0513,214128.0
2015-11-16 14:30:00,34.27,34.32,34.26,34.31,316973.0,26.0513,26.0893,26.0437,26.0817,316973.0
2015-11-16 14:40:00,34.32,34.33,34.29,34.3,379734.0,26.0893,26.0969,26.0665,26.0741,379734.0
2015-11-16 14:50:00,34.29,34.33,34.27,34.33,635150.0,26.0665,26.0969,26.0513,26.0969,635150.0
2015-11-16 15:00:00,34.33,34.37,34.32,34.35,249682.0,26.0969,26.1273,26.0893,26.1121,249682.0
2015-11-16 15:10:00,34.35,34.39,34.34,34.38,346221.0,26.1121,26.1425,26.1045,26.1349,346221.0
2015-11-16 15:20:00,34.38,34.44,34.37,34.43,282153.0,26.1349,26.1805,26.1273,26.1729,282153.0
2015-11-16 15:30:00,34.43,34.44,34.39,34.4,402790.0,26.1729,26.1805,26.1425,26.1501,402790.0
2015-11-16 15:40:00,34.41,34.42,34.36,34.36,338106.0,26.1577,26.1653,26.1197,26.1197,338106.0
2015-11-16 15:50:00,34.36,34.44,34.34,34.44,576894.0,26.1197,26.1805,26.1045,26.1805,576894.0
2015-11-17 09:30:00,34.46,34.48,34.38,34.38,958585.0,26.1957,26.2109,26.1349,26.1349,958585.0
2015-11-17 09:40:00,34.38,34.42,34.31,34.32,3105589.0,26.1349,26.1653,26.0817,26.0893,3105589.0
2015-11-17 09:50:00,34.32,34.4,34.29,34.4,722891.0,26.0893,26.1501,26.0665,26.1501,722891.0
2015-11-17 10:00:00,34.39,34.44,34.35,34.42,1407379.0,26.1425,26.1805,26.1121,26.1653,1407379.0
2015-11-17 10:10:00,34.42,34.45,34.34,34.36,866019.0,26.1653,26.1881,26.1045,26.1197,866019.0
2015-11-17 10:20:00,34.36,34.4,34.33,34.39,363164.0,26.1197,26.1501,26.0969,26.1425,363164.0
2015-11-17 10:30:00,34.4,34.48,34.38,34.46,835420.0,26.1501,26.2109,26.1349,26.1957,835420.0
2015-11-17 10:40:00,34.46,34.53,34.45,34.53,337082.0,26.1957,26.2489,26.1881,26.2489,337082.0
2015-11-17 10:50:00,34.52,34.54,34.44,34.45,817323.0,26.2413,26.2565,26.1805,26.1881,817323.0
2015-11-17 11:00:00,34.45,34.46,34.39,34.4,313293.0,26.1881,26.1957,26.1425,26.1501,313293.0
2015-11-17 11:10:00,34.4,34.45,34.39,34.45,270813.0,26.1501,26.1881,26.1425,26.1881,270813.0
2015-11-17 11:20:00,34.44,34.46,34.42,34.46,458585.0,26.1805,26.1957,26.1653,26.1957,458585.0
2015-11-17 11:30:00,34.46,34.51,34.44,34.48,253342.0,26.1957,26.2337,26.1805,26.2109,253342.0
2015-11-17 11:40:00,34.48,34.5,34.44,34.45,257723.0,26.2109,26.2261,26.1805,26.1881,257723.0
2015-11-17 11:50:00,34.44,34.47,34.44,34.45,177367.0,26.1805,26.2033,26.1805,26.1881,177367.0
2015-11-17 12:00:00,34.44,34.49,34.44,34.46,190342.0,26.1805,26.2185,26.1805,26.1957,190342.0
2015-11-17 12:10:00,34.46,34.48,34.44,34.44,211461.0,26.1957,26.2109,26.1805,26.1805,211461.0
2015-11-17 12:20:00,34.44,34.45,34.41,34.43,3433912.0,26.1805,26.1881,26.1577,26.1729,3433912.0
2015-11-17 12:30:00,34.43,34.45,34.39,34.41,638893.0,26.1729,26.1881,26.1425,26.1577,638893.0
2015-11-17 12:40:00,34.4,34.42,34.37,34.41,404786.0,26.1501,26.1653,26.1273,26.1577,404786.0
2015-11-17 12:50:00,34.41,34.44,34.38,34.43,520371.0,26.1577,26.1805,26.1349,26.1729,520371.0
2015-11-17 13:00:00,34.43,34.46,34.4,34.4,371315.0,26.1729,26.1957,26.1501,26.1501,371315.0
2015-11-17 13:10:00,34.41,34.44,34.35,34.35,510474.0,26.1577,26.1805,26.1121,26.1121,510474.0
2015-11-17 13:20:00,34.35,34.36,34.31,34.32,386173.0,26.1121,26.1197,26.0817,26.0893,386173.0
2015-11-17 13:30:00,34.32,34.38,34.31,34.34,306454.0,26.0893,26.1349,26.0817,26.1045,306454.0
2015-11-17 13:40:00,34.34,34.37,34.31,34.35,278331.0,26.1045,26.1273,26.0817,26.1121,278331.0
2015-11-17 13:50:00,34.35,34.42,34.34,34.41,210348.0,26.1121,26.1653,26.1045,26.1577,210348.0
2015-11-17 14:00:00,34.4,34.44,34.37,34.43,399105.0,26.1501,26.1805,26.1273,26.1729,399105.0
2015-11-17 14:10:00,34.43,34.43,34.38,34.39,210989.0,26.1729,26.1729,26.1349,26.1425,210989.0
2015-11-17 14:20:00,34.39,34.4,34.32,34.35,2982390.0,26.1425,26.1501,26.0893,26.1121,2982390.0
2015-11-17 14:30:00,34.35,34.38,34.33,34.37,1154354.0,26.1121,26.1349,26.0969,26.1273,1154354.0
2015-11-17 14:40:00,34.38,34.39,34.28,34.34,753187.0,26.1349,26.1425,26.0589,26.1045,753187.0
2015-11-17 14:50:00,34.35,34.39,34.31,34.38,447229.0,26.1121,26.1425,26.0817,26.1349,447229.0
2015-11-17 15:00:00,34.37,34.39,34.3,34.32,340887.0,26.1273,26.1425,26.0741,26.0893,340887.0
2015-11-17 15:10:00,34.33,34.37,34.27,34.3,416381.0,26.0969,26.1273,26.0513,26.0741,416381.0
2015-11-17 15:20:00,34.3,34.36,34.28,34.34,727150.0,26.0741,26.1197,26.0589,26.1045,727150.0
2015-11-17 15:30:00,34.34,34.41,34.33,34.37,2495422.0,26.1045,26.1577,26.0969,26.1273,2495422.0
2015-11-17 15:40:00,34.38,34.45,34.37,34.4,1164477.0,26.1349,26.1881,26.1273,26.1501,1164477.0
2015-11-17 15:50:00,34.39,34.43,34.37,34.38,1929351.0,26.1425,26.1729,26.1273,26.1349,1929351.0
2015-11-18 09:30:00,34.31,34.37,34.27,34.33,1220226.0,26.0817,26.1273,26.0513,26.0969,1220226.0
2015-11-18 09:40:00,34.32,34.41,34.28,34.4,714904.0,26.0893,26.1577,26.0589,26.1501,714904.0
2015-11-18 09:50:00,34.39,34.44,34.38,34.4,365462.0,26.1425,26.1805,26.1349,26.1501,365462.0
2015-11-18 10:00:00,34.4,34.43,34.39,34.41,440302.0,26.1501,26.1729,26.1425,26.1577,440302.0
2015-11-18 10:10:00,34.41,34.41,34.34,34.37,229083.0,26.1577,26.1577,26.1045,26.1273,229083.0
2015-11-18 10:20:00,34.36,34.4,34.34,34.37,263593.0,26.1197,26.1501,26.1045,26.1273,263593.0
2015-11-18 10:30:00,34.36,34.38,34.31,34.35,515580.0,26.1197,26.1349,26.0817,26.1121,515580.0
2015-11-18 10:40:00,34.34,34.4,34.34,34.39,506522.0,26.1045,26.1501,26.1045,26.1425,506522.0
2015-11-18 10:50:00,34.39,34.41,34.35,34.39,215915.0,26.1425,26.1577,26.1121,26.1425,215915.0
2015-11-18 11:00:00,34.4,34.4,34.34,34.38,329239.0,26.1501,26.1501,26.1045,26.1349,329239.0
2015-11-18 11:10:00,34.38,34.43,34.36,34.41,218629.0,26.1349,26.1729,26.1197,26.1577,218629.0
2015-11-18 11:20:00,34.4,34.44,34.37,34.43,316940.0,26.1501,26.1805,26.1273,26.1729,316940.0
2015-11-18 11:30:00,34.43,34.47,34.42,34.45,352540.0,26.1729,26.2033,26.1653,26.1881,352540.0
2015-11-18 11:40:00,34.45,34.48,34.43,34.45,303003.0,26.1881,26.2109,26.1729,26.1881,303003.0
2015-11-18 11:50:00,34.46,34.47,34.42,34.42,276225.0,26.1957,26.2033,26.1653,26.1653,276225.0
2015-11-18 12:00:00,34.43,34.43,34.38,34.39,171151.0,26.1729,26.1729,26.1349,26.1425,171151.0
2015-11-18 12:10:00,34.39,34.43,34.37,34.43,260579.0,26.1425,26.1729,26.1273,26.1729,260579.0
2015-11-18 12:20:00,34.43,34.45,34.38,34.4,211481.0,26.1729,26.1881,26.1349,26.1501,211481.0
2015-11-18 12:30:00,34.41,34.41,34.37,34.38,240438.0,26.1577,26.1577,26.1273,26.1349,240438.0
2015-11-18 12:40:00,34.38,34.39,34.34,34.37,309885.0,26.1349,26.1425,26.1045,26.1273,309885.0
2015-11-18 12:50:00,34.37,34.37,34.35,34.35,118077.0,26.1273,26.1273,26.1121,26.1121,118077.0
2015-11-18 13:00:00,34.35,34.39,34.34,34.38,167674.0,26.1121,26.1425,26.1045,26.1349,167674.0
2015-11-18 13:10:00,34.38,34.39,34.34,34.38,461977.0,26.1349,26.1425,26.1045,26.1349,461977.0
2015-11-18 13:20:00,34.37,34.41,34.36,34.38,180132.0,26.1273,26.1577,26.1197,26.1349,180132.0
2015-11-18 13:30:00,34.38,34.4,34.34,34.36,205334.0,26.1349,26.1501,26.1045,26.1197,205334.0
2015-11-18 13:40:00,34.36,34.4,34.36,34.37,221083.0,26.1197,26.1501,26.1197,26.1273,221083.0
2015-11-18 13:50:00,34.37,34.37,34.31,34.31,243694.0,26.1273,26.1273,26.0817,26.0817,243694.0
2015-11-18 14:00:00,34.31,34.44,34.24,34.44,1147849.0,26.0817,26.1805,26.0285,26.1805,1147849.0
2015-11-18 14:10:00,34.44,34.53,34.4,34.4,468057.0,26.1805,26.2489,26.1501,26.1501,468057.0
2015-11-18 14:20:00,34.4,34.43,34.37,34.4,379990.0,26.1501,26.1729,26.1273,26.1501,379990.0
2015-11-18 14:30:00,34.4,34.41,34.35,34.4,296119.0,26.1501,26.1577,26.1121,26.1501,296119.0
2015-11-18 14:40:00,34.41,34.47,34.4,34.44,182339.0,26.1577,26.2033,26.1501,26.1805,182339.0
2015-11-18 14:50:00,34.45,34.53,34.44,34.53,360312.0,26.1881,26.2489,26.1805,26.2489,360312.0
2015-11-18 15:00:00,34.52,34.53,34.5,34.51,319499.0,26.2413,26.2489,26.2261,26.2337,319499.0
2015-11-18 15:10:00,34.51,34.6,34.48,34.57,2039089.0,26.2337,26.3021,26.2109,26.2793,2039089.0
2015-11-18 15:20:00,34.56,34.58,34.56,34.58,359163.0,26.2717,26.2869,26.2717,26.2869,359163.0
2015-11-18 15:30:00,34.57,34.63,34.56,34.61,546195.0,26.2793,26.325,26.2717,26.3097,546195.0
2015-11-18 15:40:00,34.61,34.66,34.6,34.65,663470.0,26.3097,26.3478,26.3021,26.3402,663470.0
2015-11-18 15:50:00,34.65,34.7,34.63,34.66,1238956.0,26.3402,26.3782,26.325,26.3478,1238956.0
2015-11-19 09:30:00,34.8,34.85,34.76,34.81,831468.0,26.4542,26.4922,26.4238,26.4618,831468.0
2015-11-19 09:40:00,34.8,34.92,34.8,34.92,736909.0,26.4542,26.5454,26.4542,26.5454,736909.0
2015-11-19 09:50:00,34.91,34.94,34.84,34.84,1205365.0,26.5378,26.5606,26.4846,26.4846,1205365.0
2015-11-19 10:00:00,34.84,34.88,34.79,34.87,540756.0,26.4846,26.515,26.4466,26.5074,540756.0
2015-11-19 10:10:00,34.87,34.9,34.83,34.85,419721.0,26.5074,26.5302,26.477,26.4922,419721.0
2015-11-19 10:20:00,34.85,34.88,34.84,34.88,265531.0,26.4922,26.515,26.4846,26.515,265531.0
2015-11-19 10:30:00,34.88,34.91,34.84,34.84,216687.0,26.515,26.5378,26.4846,26.4846,216687.0
2015-11-19 10:40:00,34.85,34.91,34.84,34.91,285935.0,26.4922,26.5378,26.4846,26.5378,285935.0
2015-11-19 10:50:00,34.92,34.92,34.87,34.91,256678.0,26.5454,26.5454,26.5074,26.5378,256678.0
2015-11-19 11:00:00,34.91,34.94,34.89,34.93,259489.0,26.5378,26.5606,26.5226,26.553,259489.0
2015-11-19 11:10:00,34.93,34.94,34.88,34.91,276447.0,26.553,26.5606,26.515,26.5378,276447.0
2015-11-19 11:20:00,34.91,34.98,34.9,34.97,569939.0,26.5378,26.591,26.5302,26.5834,569939.0
2015-11-19 11:30:00,34.96,34.98,34.9,34.91,244385.0,26.5758,26.591,26.5302,26.5378,244385.0
2015-11-19 11:40:00,34.91,34.93,34.87,34.88,196583.0,26.5378,26.553,26.5074,26.515,196583.0
2015-11-19 11:50:00,34.88,34.9,34.84,34.89,196676.0,26.515,26.5302,26.4846,26.5226,196676.0
2015-11-19 12:00:00,34.89,34.94,34.89,34.89,291882.0,26.5226,26.5606,26.5226,26.5226,291882.0
2015-11-19 12:10:00,34.9,34.92,34.89,34.91,151526.0,26.5302,26.5454,26.5226,26.5378,151526.0
2015-11-19 12:20:00,34.9,34.91,34.87,34.9,197848.0,26.5302,26.5378,26.5074,26.5302,197848.0
2015-11-19 12:30:00,34.89,34.96,34.89,34.93,1150347.0,26.5226,26.5758,26.5226,26.553,1150347.0
2015-11-19 12:40:00,34.94,34.97,34.92,34.96,336360.0,26.5606,26.5834,26.5454,26.5758,336360.0
2015-11-19 12:50:00,34.95,34.99,34.94,34.99,210481.0,26.5682,26.5986,26.5606,26.5986,210481.0
2015-11-19 13:00:00,34.99,35.0,34.97,34.99,93211.0,26.5986,26.6062,26.5834,26.5986,93211.0
2015-11-19 13:10:00,34.99,35.0,34.98,35.0,89486.0,26.5986,26.6062,26.591,26.6062,89486.0
2015-11-19 13:20:00,34.99,35.0,34.95,34.96,109018.0,26.5986,26.6062,26.5682,26.5758,109018.0
2015-11-19 13:30:00,34.95,34.96,34.93,34.94,107247.0,26.5682,26.5758,26.553,26.5606,107247.0
2015-11-19 13:40:00,34.94,34.97,34.94,34.94,343488.0,26.5606,26.5834,26.5606,26.5606,343488.0
2015-11-19 13:50:00,34.94,34.95,34.93,34.93,329904.0,26.5606,26.5682,26.553,26.553,329904.0
2015-11-19 14:00:00,34.94,34.94,34.9,34.9,249595.0,26.5606,26.5606,26.5302,26.5302,249595.0
2015-11-19 14:10:00,34.9,34.91,34.86,34.88,169084.0,26.5302,26.5378,26.4998,26.515,169084.0
2015-11-19 14:20:00,34.88,34.92,34.87,34.9,228887.0,26.515,26.5454,26.5074,26.5302,228887.0
2015-11-19 14:30:00,34.9,34.93,34.89,34.9,163015.0,26.5302,26.553,26.5226,26.5302,163015.0
2015-11-19 14:40:00,34.9,34.93,34.89,34.92,433567.0,26.5302,26.553,26.5226,26.5454,433567.0
2015-11-19 14:50:00,34.92,34.95,34.91,34.94,325654.0,26.5454,26.5682,26.5378,26.5606,325654.0
2015-11-19 15:00:00,34.94,34.94,34.91,34.91,248441.0,26.5606,26.5606,26.5378,26.5378,248441.0
2015-11-19 15:10:00,34.91,34.92,34.88,34.89,655232.0,26.5378,26.5454,26.515,26.5226,655232.0
2015-11-19 15:20:00,34.9,34.93,34.89,34.91,362662.0,26.5302,26.553,26.5226,26.5378,362662.0
2015-11-19 15:30:00,34.91,34.92,34.86,34.9,443235.0,26.5378,26.5454,26.4998,26.5302,443235.0
2015-11-19 15:40:00,34.89,34.91,34.86,34.86,370311.0,26.5226,26.5378,26.4998,26.4998,370311.0
2015-11-19 15:50:00,34.86,34.93,34.86,34.91,922635.0,26.4998,26.553,26.4998,26.5378,922635.0
2015-11-20 09:30:00,35.2,35.32,35.15,35.32,1620517.0,26.7583,26.8495,26.7202,26.8495,1620517.0
2015-11-20 09:40:00,35.32,35.42,35.31,35.42,1036007.0,26.8495,26.9255,26.8419,26.9255,1036007.0
2015-11-20 09:50:00,35.41,35.43,35.38,35.38,561000.0,26.9179,26.9331,26.8951,26.8951,561000.0
2015-11-20 10:00:00,35.39,35.4,35.33,35.35,656751.0,26.9027,26.9103,26.8571,26.8723,656751.0
2015-11-20 10:10:00,35.36,35.44,35.34,35.41,416289.0,26.8799,26.9407,26.8647,26.9179,416289.0
2015-11-20 10:20:00,35.41,35.42,35.36,35.39,221257.0,26.9179,26.9255,26.8799,26.9027,221257.0
2015-11-20 10:30:00,35.38,35.39,35.32,35.35,248937.0,26.8951,26.9027,26.8495,26.8723,248937.0
2015-11-20 10:40:00,35.35,35.36,35.31,35.36,410708.0,26.8723,26.8799,26.8419,26.8799,410708.0
2015-11-20 10:50:00,35.36,35.38,35.27,35.27,443584.0,26.8799,26.8951,26.8115,26.8115,443584.0
2015-11-20 11:00:00,35.27,35.31,35.26,35.3,418041.0,26.8115,26.8419,26.8039,26.8343,418041.0
2015-11-20 11:10:00,35.3,35.35,35.29,35.35,292583.0,26.8343,26.8723,26.8267,26.8723,292583.0
2015-11-20 11:20:00,35.34,35.36,35.32,35.32,427535.0,26.8647,26.8799,26.8495,26.8495,427535.0
2015-11-20 11:30:00,35.33,35.34,35.28,35.29,311826.0,26.8571,26.8647,26.8191,26.8267,311826.0
2015-11-20 11:40:00,35.29,35.32,35.27,35.28,198186.0,26.8267,26.8495,26.8115,26.8191,198186.0
2015-11-20 11:50:00,35.27,35.29,35.22,35.24,470496.0,26.8115,26.8267,26.7735,26.7887,470496.0
2015-11-20 12:00:00,35.24,35.26,35.23,35.24,201677.0,26.7887,26.8039,26.7811,26.7887,201677.0
2015-11-20 12:10:00,35.24,35.25,35.19,35.22,168600.0,26.7887,26.7963,26.7506,26.7735,168600.0
2015-11-20 12:20:00,35.23,35.24,35.2,35.21,205913.0,26.7811,26.7887,26.7583,26.7659,205913.0
2015-11-20 12:30:00,35.22,35.25,35.2,35.22,247965.0,26.7735,26.7963,26.7583,26.7735,247965.0
2015-11-20 12:40:00,35.22,35.27,35.21,35.24,138045.0,26.7735,26.8115,26.7659,26.7887,138045.0
2015-11-20 12:50:00,35.24,35.27,35.23,35.25,175614.0,26.7887,26.8115,26.7811,26.7963,175614.0
2015-11-20 13:00:00,35.26,35.31,35.25,35.3,124470.0,26.8039,26.8419,26.7963,26.8343,124470.0
2015-11-20 13:10:00,35.31,35.31,35.26,35.28,161388.0,26.8419,26.8419,26.8039,26.8191,161388.0
2015-11-20 13:20:00,35.28,35.3,35.26,35.27,150329.0,26.8191,26.8343,26.8039,26.8115,150329.0
2015-11-20 13:30:00,35.27,35.27,35.22,35.24,278627.0,26.8115,26.8115,26.7735,26.7887,278627.0
2015-11-20 13:40:00,35.25,35.27,35.24,35.27,133250.0,26.7963,26.8115,26.7887,26.8115,133250.0
2015-11-20 13:50:00,35.27,35.28,35.24,35.27,188341.0,26.8115,26.8191,26.7887,26.8115,188341.0
2015-11-20 14:00:00,35.27,35.3,35.26,35.29,161606.0,26.8115,26.8343,26.8039,26.8267,161606.0
2015-11-20 14:10:00,35.3,35.3,35.25,35.28,188484.0,26.8343,26.8343,26.7963,26.8191,188484.0
2015-11-20 14:20:00,35.28,35.28,35.2,35.21,214146.0,26.8191,26.8191,26.7583,26.7659,214146.0
2015-11-20 14:30:00,35.2,35.23,35.19,35.22,203327.0,26.7583,26.7811,26.7506,26.7735,203327.0
2015-11-20 14:40:00,35.22,35.23,35.2,35.22,212097.0,26.7735,26.7811,26.7583,26.7735,212097.0
2015-11-20 14:50:00,35.21,35.23,35.16,35.17,146326.0,26.7659,26.7811,26.7278,26.7354,146326.0
2015-11-20 15:00:00,35.16,35.2,35.14,35.17,271486.0,26.7278,26.7583,26.7126,26.7354,271486.0
2015-11-20 15:10:00,35.16,35.23,35.16,35.23,259130.0,26.7278,26.7811,26.7278,26.7811,259130.0
2015-11-20 15:20:00,35.22,35.24,35.2,35.22,260620.0,26.7735,26.7887,26.7583,26.7735,260620.0
2015-11-20 15:30:00,35.22,35.24,35.21,35.23,241461.0,26.7735,26.7887,26.7659,26.7811,241461.0
2015-11-20 15:40:00,35.23,35.26,35.22,35.25,437799.0,26.7811,26.8039,26.7735,26.7963,437799.0
2015-11-20 15:50:00,35.25,35.27,35.22,35.23,866683.0,26.7963,26.8115,26.7735,26.7811,866683.0
2015-11-23 09:30:00,35.08,35.15,35.06,35.1,713747.0,26.667,26.7202,26.6518,26.6822,713747.0
2015-11-23 09:40:00,35.09,35.18,35.09,35.17,376683.0,26.6746,26.743,26.6746,26.7354,376683.0
2015-11-23 09:50:00,35.16,35.17,35.05,35.05,382407.0,26.7278,26.7354,26.6442,26.6442,382407.0
2015-11-23 10:00:00,35.06,35.09,35.02,35.07,292261.0,26.6518,26.6746,26.6214,26.6594,292261.0
2015-11-23 10:10:00,35.07,35.14,35.05,35.14,359328.0,26.6594,26.7126,26.6442,26.7126,359328.0
2015-11-23 10:20:00,35.14,35.15,35.09,35.12,630617.0,26.7126,26.7202,26.6746,26.6974,630617.0
2015-11-23 10:30:00,35.11,35.13,35.08,35.09,287613.0,26.6898,26.705,26.667,26.6746,287613.0
2015-11-23 10:40:00,35.09,35.12,35.07,35.11,360434.0,26.6746,26.6974,26.6594,26.6898,360434.0
2015-11-23 10:50:00,35.12,35.15,35.09,35.13,324553.0,26.6974,26.7202,26.6746,26.705,324553.0
2015-11-23 11:00:00,35.14,35.15,35.1,35.15,238824.0,26.7126,26.7202,26.6822,26.7202,238824.0
2015-11-23 11:10:00,35.15,35.16,35.11,35.11,244795.0,26.7202,26.7278,26.6898,26.6898,244795.0
2015-11-23 11:20:00,35.11,35.12,35.09,35.12,192624.0,26.6898,26.6974,26.6746,26.6974,192624.0
2015-11-23 11:30:00,35.11,35.12,35.07,35.07,221477.0,26.6898,26.6974,26.6594,26.6594,221477.0
2015-11-23 11:40:00,35.07,35.12,35.06,35.08,303963.0,26.6594,26.6974,26.6518,26.667,303963.0
2015-11-23 11:50:00,35.08,35.11,35.07,35.09,151375.0,26.667,26.6898,26.6594,26.6746,151375.0
2015-11-23 12:00:00,35.09,35.11,35.06,35.08,199413.0,26.6746,26.6898,26.6518,26.667,199413.0
2015-11-23 12:10:00,35.08,35.1,35.04,35.06,125911.0,26.667,26.6822,26.6366,26.6518,125911.0
2015-11-23 12:20:00,35.05,35.08,35.05,35.06,158993.0,26.6442,26.667,26.6442,26.6518,158993.0
2015-11-23 12:30:00,35.06,35.06,35.03,35.05,178248.0,26.6518,26.6518,26.629,26.6442,178248.0
2015-11-23 12:40:00,35.05,35.06,35.01,35.04,225337.0,26.6442,26.6518,26.6138,26.6366,225337.0
2015-11-23 12:50:00,35.04,35.04,35.02,35.03,171250.0,26.6366,26.6366,26.6214,26.629,171250.0
2015-11-23 13:00:00,35.02,35.05,35.01,35.02,267463.0,26.6214,26.6442,26.6138,26.6214,267463.0
2015-11-23 13:10:00,35.02,35.03,34.99,35.03,252126.0,26.6214,26.629,26.5986,26.629,252126.0
2015-11-23 13:20:00,35.03,35.03,35.0,35.02,178456.0,26.629,26.629,26.6062,26.6214,178456.0
2015-11-23 13:30:00,35.03,35.03,34.99,35.03,315628.0,26.629,26.629,26.5986,26.629,315628.0
2015-11-23 13:40:00,35.02,35.03,34.99,34.99,207384.0,26.6214,26.629,26.5986,26.5986,207384.0
2015-11-23 13:50:00,34.99,35.0,34.96,34.97,192446.0,26.5986,26.6062,26.5758,26.5834,192446.0
2015-11-23 14:00:00,34.97,34.98,34.9,34.91,585242.0,26.5834,26.591,26.5302,26.5378,585242.0
2015-11-23 14:10:00,34.9,34.94,34.87,34.91,4657124.0,26.5302,26.5606,26.5074,26.5378,4657124.0
2015-11-23 14:20:00,34.91,34.91,34.87,34.89,711396.0,26.5378,26.5378,26.5074,26.5226,711396.0
2015-11-23 14:30:00,34.89,34.91,34.85,34.86,1211309.0,26.5226,26.5378,26.4922,26.4998,1211309.0
2015-11-23 14:40:00,34.86,34.9,34.86,34.9,186471.0,26.4998,26.5302,26.4998,26.5302,186471.0
2015-11-23 14:50:00,34.9,34.93,34.89,34.92,799865.0,26.5302,26.553,26.5226,26.5454,799865.0
2015-11-23 15:00:00,34.92,34.93,34.9,34.92,653463.0,26.5454,26.553,26.5302,26.5454,653463.0
2015-11-23 15:10:00,34.92,34.94,34.91,34.92,736716.0,26.5454,26.5606,26.5378,26.5454,736716.0
2015-11-23 15:20:00,34.92,34.96,34.92,34.96,272046.0,26.5454,26.5758,26.5454,26.5758,272046.0
2015-11-23 15:30:00,34.96,34.99,34.96,34.96,779826.0,26.5758,26.5986,26.5758,26.5758,779826.0
2015-11-23 15:40:00,34.97,34.97,34.93,34.93,507941.0,26.5834,26.5834,26.553,26.553,507941.0
2015-11-23 15:50:00,34.94,34.94,34.91,34.91,682924.0,26.5606,26.5606,26.5378,26.5378,682924.0
2015-11-24 09:30:00,34.7,34.82,34.66,34.82,719044.0,26.3782,26.4694,26.3478,26.4694,719044.0
2015-11-24 09:40:00,34.82,34.84,34.78,34.79,370234.0,26.4694,26.4846,26.439,26.4466,370234.0
2015-11-24 09:50:00,34.79,34.83,34.75,34.75,315177.0,26.4466,26.477,26.4162,26.4162,315177.0
2015-11-24 10:00:00,34.76,34.76,34.69,34.7,452710.0,26.4238,26.4238,26.3706,26.3782,452710.0
2015-11-24 10:10:00,34.7,34.73,34.64,34.66,594346.0,26.3782,26.401,26.3326,26.3478,594346.0
2015-11-24 10:20:00,34.65,34.7,34.64,34.65,289351.0,26.3402,26.3782,26.3326,26.3402,289351.0
2015-11-24 10:30:00,34.64,34.67,34.62,34.66,350517.0,26.3326,26.3554,26.3173,26.3478,350517.0
2015-11-24 10:40:00,34.66,34.68,34.58,34.6,370881.0,26.3478,26.363,26.2869,26.3021,370881.0
2015-11-24 10:50:00,34.61,34.68,34.59,34.65,543169.0,26.3097,26.363,26.2945,26.3402,543169.0
2015-11-24 11:00:00,34.65,34.72,34.62,34.72,553654.0,26.3402,26.3934,26.3173,26.3934,553654.0
2015-11-24 11:10:00,34.71,34.75,34.7,34.72,1460736.0,26.3858,26.4162,26.3782,26.3934,1460736.0
2015-11-24 11:20:00,34.72,34.81,34.7,34.81,731410.0,26.3934,26.4618,26.3782,26.4618,731410.0
2015-11-24 11:30:00,34.81,34.88,34.81,34.86,640287.0,26.4618,26.515,26.4618,26.4998,640287.0
2015-11-24 11:40:00,34.86,34.88,34.83,34.85,470934.0,26.4998,26.515,26.477,26.4922,470934.0
2015-11-24 11:50:00,34.85,34.91,34.84,34.88,407731.0,26.4922,26.5378,26.4846,26.515,407731.0
2015-11-24 12:00:00,34.89,34.96,34.89,34.93,355436.0,26.5226,26.5758,26.5226,26.553,355436.0
2015-11-24 12:10:00,34.93,34.95,34.88,34.89,264864.0,26.553,26.5682,26.515,26.5226,264864.0
2015-11-24 12:20:00,34.89,34.91,34.87,34.91,443647.0,26.5226,26.5378,26.5074,26.5378,443647.0
2015-11-24 12:30:00,34.9,34.94,34.89,34.93,389675.0,26.5302,26.5606,26.5226,26.553,389675.0
2015-11-24 12:40:00,34.93,34.94,34.9,34.91,273480.0,26.553,26.5606,26.5302,26.5378,273480.0
2015-11-24 12:50:00,34.92,34.95,34.91,34.94,155084.0,26.5454,26.5682,26.5378,26.5606,155084.0
2015-11-24 13:00:00,34.94,35.02,34.93,35.01,303281.0,26.5606,26.6214,26.553,26.6138,303281.0
2015-11-24 13:10:00,35.01,35.02,34.96,34.96,297408.0,26.6138,26.6214,26.5758,26.5758,297408.0
2015-11-24 13:20:00,34.96,35.06,34.96,35.05,292570.0,26.5758,26.6518,26.5758,26.6442,292570.0
2015-11-24 13:30:00,35.06,35.08,35.04,35.06,244552.0,26.6518,26.667,26.6366,26.6518,244552.0
2015-11-24 13:40:00,35.07,35.08,35.04,35.06,478583.0,26.6594,26.667,26.6366,26.6518,478583.0
2015-11-24 13:50:00,35.06,35.06,35.02,35.02,186690.0,26.6518,26.6518,26.6214,26.6214,186690.0
2015-11-24 14:00:00,35.02,35.08,35.02,35.04,251741.0,26.6214,26.667,26.6214,26.6366,251741.0
2015-11-24 14:10:00,35.03,35.04,34.94,34.97,411208.0,26.629,26.6366,26.5606,26.5834,411208.0
2015-11-24 14:20:00,34.97,35.0,34.95,34.98,615966.0,26.5834,26.6062,26.5682,26.591,615966.0
2015-11-24 14:30:00,34.98,35.03,34.95,35.0,300345.0,26.591,26.629,26.5682,26.6062,300345.0
2015-11-24 14:40:00,35.01,35.03,35.0,35.02,187246.0,26.6138,26.629,26.6062,26.6214,187246.0
2015-11-24 14:50:00,35.02,35.05,35.01,35.04,201251.0,26.6214,26.6442,26.6138,26.6366,201251.0
2015-11-24 15:00:00,35.03,35.05,35.0,35.04,432715.0,26.629,26.6442,26.6062,26.6366,432715.0
2015-11-24 15:10:00,35.04,35.08,35.03,35.05,398042.0,26.6366,26.667,26.629,26.6442,398042.0
2015-11-24 15:20:00,35.04,35.05,34.97,34.97,320253.0,26.6366,26.6442,26.5834,26.5834,320253.0
2015-11-24 15:30:00,34.98,35.01,34.96,34.98,500755.0,26.591,26.6138,26.5758,26.591,500755.0
2015-11-24 15:40:00,34.98,35.0,34.94,34.98,931356.0,26.591,26.6062,26.5606,26.591,931356.0
2015-11-24 15:50:00,34.97,35.01,34.96,35.01,1086275.0,26.5834,26.6138,26.5758,26.6138,1086275.0
2015-11-25 09:30:00,34.81,34.81,34.66,34.68,1062154.0,26.4618,26.4618,26.3478,26.363,1062154.0
2015-11-25 09:40:00,34.67,34.68,34.6,34.63,610038.0,26.3554,26.363,26.3021,26.325,610038.0
2015-11-25 09:50:00,34.63,34.69,34.61,34.69,545593.0,26.325,26.3706,26.3097,26.3706,545593.0
2015-11-25 10:00:00,34.68,34.69,34.64,34.65,1154806.0,26.363,26.3706,26.3326,26.3402,1154806.0
2015-11-25 10:10:00,34.64,34.69,34.64,34.68,677839.0,26.3326,26.3706,26.3326,26.363,677839.0
2015-11-25 10:20:00,34.69,34.7,34.63,34.65,407820.0,26.3706,26.3782,26.325,26.3402,407820.0
2015-11-25 10:30:00,34.64,34.73,34.63,34.71,266726.0,26.3326,26.401,26.325,26.3858,266726.0
2015-11-25 10:40:00,34.71,34.73,34.7,34.73,219828.0,26.3858,26.401,26.3782,26.401,219828.0
2015-11-25 10:50:00,34.73,34.74,34.68,34.69,192246.0,26.401,26.4086,26.363,26.3706,192246.0
2015-11-25 11:00:00,34.69,34.71,34.67,34.7,205169.0,26.3706,26.3858,26.3554,26.3782,205169.0
2015-11-25 11:10:00,34.7,34.71,34.66,34.71,230888.0,26.3782,26.3858,26.3478,26.3858,230888.0
2015-11-25 11:20:00,34.7,34.72,34.69,34.7,180768.0,26.3782,26.3934,26.3706,26.3782,180768.0
2015-11-25 11:30:00,34.69,34.73,34.68,34.7,180067.0,26.3706,26.401,26.363,26.3782,180067.0
2015-11-25 11:40:00,34.7,34.72,34.69,34.7,317092.0,26.3782,26.3934,26.3706,26.3782,317092.0
2015-11-25 11:50:00,34.7,34.75,34.69,34.72,220348.0,26.3782,26.4162,26.3706,26.3934,220348.0
2015-11-25 12:00:00,34.72,34.75,34.72,34.74,166677.0,26.3934,26.4162,26.3934,26.4086,166677.0
2015-11-25 12:10:00,34.75,34.75,34.71,34.75,231580.0,26.4162,26.4162,26.3858,26.4162,231580.0
2015-11-25 12:20:00,34.74,34.77,34.74,34.75,394853.0,26.4086,26.4314,26.4086,26.4162,394853.0
2015-11-25 12:30:00,34.75,34.76,34.73,34.73,203525.0,26.4162,26.4238,26.401,26.401,203525.0
2015-11-25 12:40:00,34.73,34.74,34.71,34.71,172446.0,26.401,26.4086,26.3858,26.3858,172446.0
2015-11-25 12:50:00,34.72,34.73,34.71,34.71,239729.0,26.3934,26.401,26.3858,26.3858,239729.0
2015-11-25 13:00:00,34.72,34.72,34.7,34.7,226595.0,26.3934,26.3934,26.3782,26.3782,226595.0
2015-11-25 13:10:00,34.7,34.71,34.68,34.68,197528.0,26.3782,26.3858,26.363,26.363,197528.0
2015-11-25 13:20:00,34.69,34.71,34.68,34.71,135379.0,26.3706,26.3858,26.363,26.3858,135379.0
2015-11-25 13:30:00,34.7,34.72,34.69,34.7,173185.0,26.3782,26.3934,26.3706,26.3782,173185.0
2015-11-25 13:40:00,34.7,34.7,34.66,34.69,137917.0,26.3782,26.3782,26.3478,26.3706,137917.0
2015-11-25 13:50:00,34.69,34.71,34.67,34.7,197222.0,26.3706,26.3858,26.3554,26.3782,197222.0
2015-11-25 14:00:00,34.7,34.72,34.68,34.69,141448.0,26.3782,26.3934,26.363,26.3706,141448.0
2015-11-25 14:10:00,34.69,34.72,34.69,34.72,267523.0,26.3706,26.3934,26.3706,26.3934,267523.0
2015-11-25 14:20:00,34.71,34.76,34.71,34.73,166057.0,26.3858,26.4238,26.3858,26.401,166057.0
2015-11-25 14:30:00,34.73,34.74,34.71,34.73,194614.0,26.401,26.4086,26.3858,26.401,194614.0
2015-11-25 14:40:00,34.72,34.73,34.71,34.72,146207.0,26.3934,26.401,26.3858,26.3934,146207.0
2015-11-25 14:50:00,34.72,34.72,34.7,34.71,100938.0,26.3934,26.3934,26.3782,26.3858,100938.0
2015-11-25 15:00:00,34.71,34.73,34.71,34.72,168137.0,26.3858,26.401,26.3858,26.3934,168137.0
2015-11-25 15:10:00,34.73,34.75,34.72,34.75,194740.0,26.401,26.4162,26.3934,26.4162,194740.0
2015-11-25 15:20:00,34.75,34.8,34.74,34.8,1967892.0,26.4162,26.4542,26.4086,26.4542,1967892.0
2015-11-25 15:30:00,34.8,34.8,34.76,34.77,808602.0,26.4542,26.4542,26.4238,26.4314,808602.0
2015-11-25 15:40:00,34.77,34.78,34.77,34.78,280812.0,26.4314,26.439,26.4314,26.439,280812.0
2015-11-25 15:50:00,34.78,34.78,34.74,34.76,685314.0,26.439,26.439,26.4086,26.4238,685314.0
2015-11-27 09:30:00,34.27,34.33,34.15,34.19,2158123.0,26.0513,26.0969,25.9601,25.9905,2158123.0
2015-11-27 09:40:00,34.19,34.2,34.11,34.12,1259272.0,25.9905,25.9981,25.9297,25.9373,1259272.0
2015-11-27 09:50:00,34.11,34.12,34.09,34.11,813104.0,25.9297,25.9373,25.9145,25.9297,813104.0
2015-11-27 10:00:00,34.11,34.11,34.06,34.09,461486.0,25.9297,25.9297,25.8916,25.9145,461486.0
2015-11-27 10:10:00,34.09,34.13,34.08,34.12,416922.0,25.9145,25.9449,25.9069,25.9373,416922.0
2015-11-27 10:20:00,34.13,34.13,34.09,34.09,378001.0,25.9449,25.9449,25.9145,25.9145,378001.0
2015-11-27 10:30:00,34.09,34.1,34.06,34.07,209479.0,25.9145,25.9221,25.8916,25.8993,209479.0
2015-11-27 10:40:00,34.07,34.12,34.06,34.12,394111.0,25.8993,25.9373,25.8916,25.9373,394111.0
2015-11-27 10:50:00,34.12,34.15,34.11,34.12,692877.0,25.9373,25.9601,25.9297,25.9373,692877.0
2015-11-27 11:00:00,34.12,34.14,34.12,34.13,270907.0,25.9373,25.9525,25.9373,25.9449,270907.0
2015-11-27 11:10:00,34.13,34.14,34.12,34.14,129258.0,25.9449,25.9525,25.9373,25.9525,129258.0
2015-11-27 11:20:00,34.14,34.16,34.12,34.15,214260.0,25.9525,25.9677,25.9373,25.9601,214260.0
2015-11-27 11:30:00,34.15,34.17,34.13,34.13,119972.0,25.9601,25.9753,25.9449,25.9449,119972.0
2015-11-27 11:40:00,34.14,34.14,34.08,34.09,239968.0,25.9525,25.9525,25.9069,25.9145,239968.0
2015-11-27 11:50:00,34.1,34.1,34.06,34.08,195871.0,25.9221,25.9221,25.8916,25.9069,195871.0
2015-11-27 12:00:00,34.08,34.09,34.05,34.05,521247.0,25.9069,25.9145,25.884,25.884,521247.0
2015-11-27 12:10:00,34.05,34.06,34.03,34.03,246678.0,25.884,25.8916,25.8688,25.8688,246678.0
2015-11-27 12:20:00,34.03,34.04,34.03,34.03,124209.0,25.8688,25.8764,25.8688,25.8688,124209.0
2015-11-27 12:30:00,34.04,34.06,34.03,34.03,488563.0,25.8764,25.8916,25.8688,25.8688,488563.0
2015-11-27 12:40:00,34.03,34.04,33.99,33.99,367141.0,25.8688,25.8764,25.8384,25.8384,367141.0
2015-11-27 12:50:00,34.0,34.0,33.94,33.99,1999948.0,25.846,25.846,25.8004,25.8384,1999948.0
2015-11-30 09:30:00,33.92,33.95,33.87,33.91,995846.0,25.7852,25.808,25.7472,25.7776,995846.0
2015-11-30 09:40:00,33.91,33.97,33.9,33.91,651326.0,25.7776,25.8232,25.77,25.7776,651326.0
2015-11-30 09:50:00,33.91,33.92,33.87,33.89,334531.0,25.7776,25.7852,25.7472,25.7624,334531.0
2015-11-30 10:00:00,33.89,33.93,33.86,33.93,396523.0,25.7624,25.7928,25.7396,25.7928,396523.0
2015-11-30 10:10:00,33.93,33.96,33.92,33.95,449735.0,25.7928,25.8156,25.7852,25.808,449735.0
2015-11-30 10:20:00,33.94,33.98,33.94,33.98,447231.0,25.8004,25.8308,25.8004,25.8308,447231.0
2015-11-30 10:30:00,33.98,34.04,33.97,34.0,482320.0,25.8308,25.8764,25.8232,25.846,482320.0
2015-11-30 10:40:00,34.01,34.07,34.0,34.07,446602.0,25.8536,25.8993,25.846,25.8993,446602.0
2015-11-30 10:50:00,34.07,34.09,33.96,33.97,480046.0,25.8993,25.9145,25.8156,25.8232,480046.0
2015-11-30 11:00:00,33.97,34.01,33.94,34.0,968977.0,25.8232,25.8536,25.8004,25.846,968977.0
2015-11-30 11:10:00,34.0,34.08,33.99,34.05,631445.0,25.846,25.9069,25.8384,25.884,631445.0
2015-11-30 11:20:00,34.05,34.07,33.98,34.02,792318.0,25.884,25.8993,25.8308,25.8612,792318.0
2015-11-30 11:30:00,34.02,34.04,33.98,34.02,1496470.0,25.8612,25.8764,25.8308,25.8612,1496470.0
2015-11-30 11:40:00,34.02,34.03,33.96,33.97,560556.0,25.8612,25.8688,25.8156,25.8232,560556.0
2015-11-30 11:50:00,33.96,33.98,33.94,33.97,279084.0,25.8156,25.8308,25.8004,25.8232,279084.0
2015-11-30 12:00:00,33.96,34.0,33.95,33.98,406591.0,25.8156,25.846,25.808,25.8308,406591.0
2015-11-30 12:10:00,33.99,33.99,33.92,33.94,324665.0,25.8384,25.8384,25.7852,25.8004,324665.0
2015-11-30 12:20:00,33.94,33.95,33.9,33.91,310626.0,25.8004,25.808,25.77,25.7776,310626.0
2015-11-30 12:30:00,33.9,33.91,33.85,33.86,292032.0,25.77,25.7776,25.732,25.7396,292032.0
2015-11-30 12:40:00,33.85,33.88,33.84,33.87,260984.0,25.732,25.7548,25.7244,25.7472,260984.0
2015-11-30 12:50:00,33.88,33.88,33.84,33.84,294327.0,25.7548,25.7548,25.7244,25.7244,294327.0
2015-11-30 13:00:00,33.84,33.9,33.84,33.87,317394.0,25.7244,25.77,25.7244,25.7472,317394.0
2015-11-30 13:10:00,33.87,33.89,33.87,33.89,196114.0,25.7472,25.7624,25.7472,25.7624,196114.0
2015-11-30 13:20:00,33.88,33.95,33.86,33.95,233750.0,25.7548,25.808,25.7396,25.808,233750.0
2015-11-30 13:30:00,33.95,33.95,33.91,33.92,242908.0,25.808,25.808,25.7776,25.7852,242908.0
2015-11-30 13:40:00,33.93,33.95,33.92,33.95,238923.0,25.7928,25.808,25.7852,25.808,238923.0
2015-11-30 13:50:00,33.96,33.98,33.94,33.96,282577.0,25.8156,25.8308,25.8004,25.8156,282577.0
2015-11-30 14:00:00,33.96,33.98,33.96,33.97,274296.0,25.8156,25.8308,25.8156,25.8232,274296.0
2015-11-30 14:10:00,33.98,33.99,33.96,33.98,668668.0,25.8308,25.8384,25.8156,25.8308,668668.0
2015-11-30 14:20:00,33.98,33.98,33.96,33.96,279153.0,25.8308,25.8308,25.8156,25.8156,279153.0
2015-11-30 14:30:00,33.96,33.97,33.94,33.95,498093.0,25.8156,25.8232,25.8004,25.808,498093.0
2015-11-30 14:40:00,33.94,33.98,33.94,33.95,325459.0,25.8004,25.8308,25.8004,25.808,325459.0
2015-11-30 14:50:00,33.95,33.96,33.91,33.91,396476.0,25.808,25.8156,25.7776,25.7776,396476.0
2015-11-30 15:00:00,33.91,33.98,33.91,33.98,513766.0,25.7776,25.8308,25.7776,25.8308,513766.0
2015-11-30 15:10:00,33.98,34.04,33.97,34.02,582883.0,25.8308,25.8764,25.8232,25.8612,582883.0
2015-11-30 15:20:00,34.02,34.03,33.95,33.98,506244.0,25.8612,25.8688,25.808,25.8308,506244.0
2015-11-30 15:30:00,33.97,34.01,33.96,33.98,526374.0,25.8232,25.8536,25.8156,25.8308,526374.0
2015-11-30 15:40:00,33.97,33.98,33.93,33.98,776490.0,25.8232,25.8308,25.7928,25.8308,776490.0
2015-11-30 15:50:00,33.98,34.07,33.98,34.04,1993314.0,25.8308,25.8993,25.8308,25.8764,1993314.0
2015-12-01 09:30:00,34.19,34.23,34.15,34.22,852797.0,25.9905,26.0209,25.9601,26.0133,852797.0
2015-12-01 09:40:00,34.22,34.28,34.22,34.26,409601.0,26.0133,26.0589,26.0133,26.0437,409601.0
2015-12-01 09:50:00,34.26,34.29,34.23,34.26,413823.0,26.0437,26.0665,26.0209,26.0437,413823.0
2015-12-01 10:00:00,34.25,34.27,34.22,34.25,738414.0,26.0361,26.0513,26.0133,26.0361,738414.0
2015-12-01 10:10:00,34.25,34.27,34.19,34.23,567065.0,26.0361,26.0513,25.9905,26.0209,567065.0
2015-12-01 10:20:00,34.23,34.27,34.21,34.26,362656.0,26.0209,26.0513,26.0057,26.0437,362656.0
2015-12-01 10:30:00,34.25,34.28,34.23,34.28,426507.0,26.0361,26.0589,26.0209,26.0589,426507.0
2015-12-01 10:40:00,34.27,34.3,34.25,34.28,304485.0,26.0513,26.0741,26.0361,26.0589,304485.0
2015-12-01 10:50:00,34.29,34.3,34.25,34.26,216841.0,26.0665,26.0741,26.0361,26.0437,216841.0
2015-12-01 11:00:00,34.26,34.26,34.21,34.22,260223.0,26.0437,26.0437,26.0057,26.0133,260223.0
2015-12-01 11:10:00,34.22,34.24,34.2,34.2,343685.0,26.0133,26.0285,25.9981,25.9981,343685.0
2015-12-01 11:20:00,34.2,34.24,34.19,34.22,247824.0,25.9981,26.0285,25.9905,26.0133,247824.0
2015-12-01 11:30:00,34.22,34.23,34.2,34.2,259715.0,26.0133,26.0209,25.9981,25.9981,259715.0
2015-12-01 11:40:00,34.19,34.24,34.19,34.24,372540.0,25.9905,26.0285,25.9905,26.0285,372540.0
2015-12-01 11:50:00,34.23,34.25,34.2,34.23,267341.0,26.0209,26.0361,25.9981,26.0209,267341.0
2015-12-01 12:00:00,34.23,34.24,34.19,34.22,288630.0,26.0209,26.0285,25.9905,26.0133,288630.0
2015-12-01 12:10:00,34.21,34.23,34.19,34.19,384892.0,26.0057,26.0209,25.9905,25.9905,384892.0
2015-12-01 12:20:00,34.19,34.22,34.18,34.19,431616.0,25.9905,26.0133,25.9829,25.9905,431616.0
2015-12-01 12:30:00,34.19,34.21,34.18,34.19,277138.0,25.9905,26.0057,25.9829,25.9905,277138.0
2015-12-01 12:40:00,34.18,34.22,34.18,34.22,204055.0,25.9829,26.0133,25.9829,26.0133,204055.0
2015-12-01 12:50:00,34.22,34.23,34.19,34.2,296257.0,26.0133,26.0209,25.9905,25.9981,296257.0
2015-12-01 13:00:00,34.2,34.2,34.15,34.15,471444.0,25.9981,25.9981,25.9601,25.9601,471444.0
2015-12-01 13:10:00,34.16,34.16,34.12,34.13,277686.0,25.9677,25.9677,25.9373,25.9449,277686.0
2015-12-01 13:20:00,34.13,34.15,34.13,34.13,139994.0,25.9449,25.9601,25.9449,25.9449,139994.0
2015-12-01 13:30:00,34.14,34.15,34.1,34.15,295448.0,25.9525,25.9601,25.9221,25.9601,295448.0
2015-12-01 13:40:00,34.14,34.17,34.14,34.16,154378.0,25.9525,25.9753,25.9525,25.9677,154378.0
2015-12-01 13:50:00,34.16,34.19,34.16,34.18,214386.0,25.9677,25.9905,25.9677,25.9829,214386.0
2015-12-01 14:00:00,34.18,34.19,34.15,34.18,2471478.0,25.9829,25.9905,25.9601,25.9829,2471478.0
2015-12-01 14:10:00,34.18,34.2,34.16,34.19,339699.0,25.9829,25.9981,25.9677,25.9905,339699.0
2015-12-01 14:20:00,34.19,34.23,34.19,34.22,640491.0,25.9905,26.0209,25.9905,26.0133,640491.0
2015-12-01 14:30:00,34.21,34.22,34.19,34.2,443204.0,26.0057,26.0133,25.9905,25.9981,443204.0
2015-12-01 14:40:00,34.19,34.24,34.19,34.24,449386.0,25.9905,26.0285,25.9905,26.0285,449386.0
2015-12-01 14:50:00,34.23,34.25,34.21,34.22,932968.0,26.0209,26.0361,26.0057,26.0133,932968.0
2015-12-01 15:00:00,34.23,34.24,34.18,34.19,1212129.0,26.0209,26.0285,25.9829,25.9905,1212129.0
2015-12-01 15:10:00,34.2,34.22,34.19,34.2,332317.0,25.9981,26.0133,25.9905,25.9981,332317.0
2015-12-01 15:20:00,34.21,34.22,34.19,34.22,429575.0,26.0057,26.0133,25.9905,26.0133,429575.0
2015-12-01 15:30:00,34.22,34.23,34.2,34.2,1047618.0,26.0133,26.0209,25.9981,25.9981,1047618.0
2015-12-01 15:40:00,34.2,34.24,34.19,34.24,1532728.0,25.9981,26.0285,25.9905,26.0285,1532728.0
2015-12-01 15:50:00,34.24,34.29,34.22,34.24,2494334.0,26.0285,26.0665,26.0133,26.0285,2494334.0
2015-12-02 09:30:00,34.14,34.2,34.09,34.12,1288232.0,25.9525,25.9981,25.9145,25.9373,1288232.0
2015-12-02 09:40:00,34.12,34.14,34.09,34.11,571780.0,25.9373,25.9525,25.9145,25.9297,571780.0
2015-12-02 09:50:00,34.09,34.11,34.08,34.11,662054.0,25.9145,25.9297,25.9069,25.9297,662054.0
2015-12-02 10:00:00,34.1,34.12,34.08,34.09,739404.0,25.9221,25.9373,25.9069,25.9145,739404.0
2015-12-02 10:10:00,34.09,34.18,34.06,34.14,705890.0,25.9145,25.9829,25.8916,25.9525,705890.0
2015-12-02 10:20:00,34.15,34.15,34.1,34.11,460091.0,25.9601,25.9601,25.9221,25.9297,460091.0
2015-12-02 10:30:00,34.11,34.11,34.06,34.09,416009.0,25.9297,25.9297,25.8916,25.9145,416009.0
2015-12-02 10:40:00,34.09,34.13,34.08,34.11,434580.0,25.9145,25.9449,25.9069,25.9297,434580.0
2015-12-02 10:50:00,34.11,34.14,34.06,34.06,261322.0,25.9297,25.9525,25.8916,25.8916,261322.0
2015-12-02 11:00:00,34.06,34.07,33.98,34.01,728649.0,25.8916,25.8993,25.8308,25.8536,728649.0
2015-12-02 11:10:00,34.01,34.02,33.99,34.01,255562.0,25.8536,25.8612,25.8384,25.8536,255562.0
2015-12-02 11:20:00,34.01,34.01,33.98,33.98,378968.0,25.8536,25.8536,25.8308,25.8308,378968.0
2015-12-02 11:30:00,33.99,34.01,33.98,34.01,595018.0,25.8384,25.8536,25.8308,25.8536,595018.0
2015-12-02 11:40:00,34.02,34.02,33.96,33.97,330434.0,25.8612,25.8612,25.8156,25.8232,330434.0
2015-12-02 11:50:00,33.97,33.98,33.95,33.95,207372.0,25.8232,25.8308,25.808,25.808,207372.0
2015-12-02 12:00:00,33.95,33.98,33.94,33.97,356226.0,25.808,25.8308,25.8004,25.8232,356226.0
2015-12-02 12:10:00,33.97,33.97,33.94,33.95,459229.0,25.8232,25.8232,25.8004,25.808,459229.0
2015-12-02 12:20:00,33.95,33.96,33.91,33.95,830734.0,25.808,25.8156,25.7776,25.808,830734.0
2015-12-02 12:30:00,33.95,33.97,33.93,33.97,532069.0,25.808,25.8232,25.7928,25.8232,532069.0
2015-12-02 12:40:00,33.96,33.98,33.96,33.98,314411.0,25.8156,25.8308,25.8156,25.8308,314411.0
2015-12-02 12:50:00,33.97,33.98,33.95,33.95,395046.0,25.8232,25.8308,25.808,25.808,395046.0
2015-12-02 13:00:00,33.95,33.96,33.93,33.94,333760.0,25.808,25.8156,25.7928,25.8004,333760.0
2015-12-02 13:10:00,33.94,33.96,33.92,33.93,349620.0,25.8004,25.8156,25.7852,25.7928,349620.0
2015-12-02 13:20:00,33.93,33.94,33.92,33.94,207570.0,25.7928,25.8004,25.7852,25.8004,207570.0
2015-12-02 13:30:00,33.94,33.94,33.92,33.92,419608.0,25.8004,25.8004,25.7852,25.7852,419608.0
2015-12-02 13:40:00,33.92,33.93,33.9,33.91,298011.0,25.7852,25.7928,25.77,25.7776,298011.0
2015-12-02 13:50:00,33.9,33.92,33.89,33.92,472441.0,25.77,25.7852,25.7624,25.7852,472441.0
2015-12-02 14:00:00,33.91,33.91,33.86,33.88,484508.0,25.7776,25.7776,25.7396,25.7548,484508.0
2015-12-02 14:10:00,33.87,33.88,33.82,33.83,348139.0,25.7472,25.7548,25.7092,25.7168,348139.0
2015-12-02 14:20:00,33.83,33.87,33.82,33.84,376706.0,25.7168,25.7472,25.7092,25.7244,376706.0
2015-12-02 14:30:00,33.84,33.87,33.81,33.85,487943.0,25.7244,25.7472,25.7016,25.732,487943.0
2015-12-02 14:40:00,33.85,33.85,33.79,33.82,382415.0,25.732,25.732,25.6864,25.7092,382415.0
2015-12-02 14:50:00,33.81,33.83,33.76,33.77,324679.0,25.7016,25.7168,25.6636,25.6712,324679.0
2015-12-02 15:00:00,33.77,33.8,33.75,33.8,399943.0,25.6712,25.694,25.656,25.694,399943.0
2015-12-02 15:10:00,33.8,33.86,33.79,33.86,518078.0,25.694,25.7396,25.6864,25.7396,518078.0
2015-12-02 15:20:00,33.86,33.89,33.84,33.86,866647.0,25.7396,25.7624,25.7244,25.7396,866647.0
2015-12-02 15:30:00,33.85,33.87,33.82,33.86,1129563.0,25.732,25.7472,25.7092,25.7396,1129563.0
2015-12-02 15:40:00,33.86,33.9,33.83,33.84,685906.0,25.7396,25.77,25.7168,25.7244,685906.0
2015-12-02 15:50:00,33.84,33.9,33.82,33.89,1437390.0,25.7244,25.77,25.7092,25.7624,1437390.0
2015-12-03 09:30:00,34.07,34.13,34.01,34.02,1112888.0,25.8993,25.9449,25.8536,25.8612,1112888.0
2015-12-03 09:40:00,34.02,34.04,33.96,33.96,1092658.0,25.8612,25.8764,25.8156,25.8156,1092658.0
2015-12-03 09:50:00,33.97,34.03,33.94,33.98,628312.0,25.8232,25.8688,25.8004,25.8308,628312.0
2015-12-03 10:00:00,33.98,33.98,33.9,33.92,743110.0,25.8308,25.8308,25.77,25.7852,743110.0
2015-12-03 10:10:00,33.91,33.97,33.89,33.91,266484.0,25.7776,25.8232,25.7624,25.7776,266484.0
2015-12-03 10:20:00,33.91,33.91,33.84,33.87,320347.0,25.7776,25.7776,25.7244,25.7472,320347.0
2015-12-03 10:30:00,33.86,33.9,33.83,33.83,411344.0,25.7396,25.77,25.7168,25.7168,411344.0
2015-12-03 10:40:00,33.83,33.92,33.82,33.91,262576.0,25.7168,25.7852,25.7092,25.7776,262576.0
2015-12-03 10:50:00,33.91,33.93,33.86,33.88,253787.0,25.7776,25.7928,25.7396,25.7548,253787.0
2015-12-03 11:00:00,33.88,33.92,33.85,33.91,311029.0,25.7548,25.7852,25.732,25.7776,311029.0
2015-12-03 11:10:00,33.91,33.95,33.9,33.93,290992.0,25.7776,25.808,25.77,25.7928,290992.0
2015-12-03 11:20:00,33.94,33.95,33.9,33.93,212318.0,25.8004,25.808,25.77,25.7928,212318.0
2015-12-03 11:30:00,33.93,33.94,33.88,33.9,267270.0,25.7928,25.8004,25.7548,25.77,267270.0
2015-12-03 11:40:00,33.91,33.93,33.87,33.89,221316.0,25.7776,25.7928,25.7472,25.7624,221316.0
2015-12-03 11:50:00,33.89,33.9,33.87,33.9,175352.0,25.7624,25.77,25.7472,25.77,175352.0
2015-12-03 12:00:00,33.89,33.9,33.84,33.85,340347.0,25.7624,25.77,25.7244,25.732,340347.0
2015-12-03 12:10:00,33.86,33.86,33.82,33.84,334232.0,25.7396,25.7396,25.7092,25.7244,334232.0
2015-12-03 12:20:00,33.83,33.84,33.76,33.79,832093.0,25.7168,25.7244,25.6636,25.6864,832093.0
2015-12-03 12:30:00,33.79,33.81,33.78,33.8,335185.0,25.6864,25.7016,25.6788,25.694,335185.0
2015-12-03 12:40:00,33.8,33.87,33.8,33.84,348565.0,25.694,25.7472,25.694,25.7244,348565.0
2015-12-03 12:50:00,33.84,33.86,33.79,33.8,332051.0,25.7244,25.7396,25.6864,25.694,332051.0
2015-12-03 13:00:00,33.79,33.83,33.78,33.81,594668.0,25.6864,25.7168,25.6788,25.7016,594668.0
2015-12-03 13:10:00,33.81,33.86,33.8,33.85,200932.0,25.7016,25.7396,25.694,25.732,200932.0
2015-12-03 13:20:00,33.85,33.91,33.83,33.89,221863.0,25.732,25.7776,25.7168,25.7624,221863.0
2015-12-03 13:30:00,33.88,33.89,33.84,33.85,155207.0,25.7548,25.7624,25.7244,25.732,155207.0
2015-12-03 13:40:00,33.85,33.86,33.77,33.79,286252.0,25.732,25.7396,25.6712,25.6864,286252.0
2015-12-03 13:50:00,33.78,33.79,33.74,33.75,225181.0,25.6788,25.6864,25.6484,25.656,225181.0
2015-12-03 14:00:00,33.75,33.77,33.68,33.74,382650.0,25.656,25.6712,25.6028,25.6484,382650.0
2015-12-03 14:10:00,33.74,33.76,33.73,33.75,571528.0,25.6484,25.6636,25.6408,25.656,571528.0
2015-12-03 14:20:00,33.75,33.76,33.67,33.69,365357.0,25.656,25.6636,25.5952,25.6104,365357.0
2015-12-03 14:30:00,33.7,33.71,33.65,33.69,398406.0,25.618,25.6256,25.58,25.6104,398406.0
2015-12-03 14:40:00,33.69,33.72,33.64,33.71,402693.0,25.6104,25.6332,25.5724,25.6256,402693.0
2015-12-03 14:50:00,33.72,33.79,33.71,33.78,333829.0,25.6332,25.6864,25.6256,25.6788,333829.0
2015-12-03 15:00:00,33.78,33.8,33.74,33.75,560476.0,25.6788,25.694,25.6484,25.656,560476.0
2015-12-03 15:10:00,33.75,33.78,33.71,33.72,365721.0,25.656,25.6788,25.6256,25.6332,365721.0
2015-12-03 15:20:00,33.73,33.78,33.7,33.73,612977.0,25.6408,25.6788,25.618,25.6408,612977.0
2015-12-03 15:30:00,33.73,33.8,33.69,33.8,692891.0,25.6408,25.694,25.6104,25.694,692891.0
2015-12-03 15:40:00,33.79,33.8,33.73,33.79,658766.0,25.6864,25.694,25.6408,25.6864,658766.0
2015-12-03 15:50:00,33.78,33.8,33.76,33.79,1612392.0,25.6788,25.694,25.6636,25.6864,1612392.0
2015-12-04 09:30:00,33.57,33.64,33.5,33.63,1844989.0,25.5192,25.5724,25.4659,25.5648,1844989.0
2015-12-04 09:40:00,33.63,33.74,33.63,33.7,1595667.0,25.5648,25.6484,25.5648,25.618,1595667.0
2015-12-04 09:50:00,33.7,33.72,33.66,33.66,340237.0,25.618,25.6332,25.5876,25.5876,340237.0
2015-12-04 10:00:00,33.67,33.72,33.66,33.66,357895.0,25.5952,25.6332,25.5876,25.5876,357895.0
2015-12-04 10:10:00,33.66,33.76,33.66,33.74,986217.0,25.5876,25.6636,25.5876,25.6484,986217.0
2015-12-04 10:20:00,33.75,33.85,33.74,33.84,429975.0,25.656,25.732,25.6484,25.7244,429975.0
2015-12-04 10:30:00,33.84,33.9,33.82,33.89,408146.0,25.7244,25.77,25.7092,25.7624,408146.0
2015-12-04 10:40:00,33.89,33.9,33.82,33.84,478459.0,25.7624,25.77,25.7092,25.7244,478459.0
2015-12-04 10:50:00,33.84,33.88,33.83,33.84,369326.0,25.7244,25.7548,25.7168,25.7244,369326.0
2015-12-04 11:00:00,33.84,33.87,33.83,33.87,415467.0,25.7244,25.7472,25.7168,25.7472,415467.0
2015-12-04 11:10:00,33.86,33.91,33.83,33.86,310264.0,25.7396,25.7776,25.7168,25.7396,310264.0
2015-12-04 11:20:00,33.86,33.9,33.83,33.83,292367.0,25.7396,25.77,25.7168,25.7168,292367.0
2015-12-04 11:30:00,33.84,33.88,33.82,33.86,421735.0,25.7244,25.7548,25.7092,25.7396,421735.0
2015-12-04 11:40:00,33.86,33.87,33.78,33.8,298759.0,25.7396,25.7472,25.6788,25.694,298759.0
2015-12-04 11:50:00,33.8,33.81,33.77,33.81,285824.0,25.694,25.7016,25.6712,25.7016,285824.0
2015-12-04 12:00:00,33.79,33.81,33.75,33.81,272798.0,25.6864,25.7016,25.656,25.7016,272798.0
2015-12-04 12:10:00,33.81,33.84,33.78,33.79,377575.0,25.7016,25.7244,25.6788,25.6864,377575.0
2015-12-04 12:20:00,33.79,33.81,33.76,33.78,223936.0,25.6864,25.7016,25.6636,25.6788,223936.0
2015-12-04 12:30:00,33.77,33.88,33.77,33.85,258854.0,25.6712,25.7548,25.6712,25.732,258854.0
2015-12-04 12:40:00,33.86,33.9,33.85,33.87,352836.0,25.7396,25.77,25.732,25.7472,352836.0
2015-12-04 12:50:00,33.88,33.95,33.87,33.92,449393.0,25.7548,25.808,25.7472,25.7852,449393.0
2015-12-04 13:00:00,33.93,33.99,33.92,33.99,515620.0,25.7928,25.8384,25.7852,25.8384,515620.0
2015-12-04 13:10:00,33.98,34.01,33.95,33.98,816302.0,25.8308,25.8536,25.808,25.8308,816302.0
2015-12-04 13:20:00,33.98,34.01,33.98,34.01,239257.0,25.8308,25.8536,25.8308,25.8536,239257.0
2015-12-04 13:30:00,34.01,34.02,33.97,33.99,239343.0,25.8536,25.8612,25.8232,25.8384,239343.0
2015-12-04 13:40:00,33.99,34.0,33.95,33.97,646907.0,25.8384,25.846,25.808,25.8232,646907.0
2015-12-04 13:50:00,33.97,34.0,33.97,33.98,236840.0,25.8232,25.846,25.8232,25.8308,236840.0
2015-12-04 14:00:00,33.98,34.0,33.96,33.96,333330.0,25.8308,25.846,25.8156,25.8156,333330.0
2015-12-04 14:10:00,33.96,33.97,33.92,33.93,321731.0,25.8156,25.8232,25.7852,25.7928,321731.0
2015-12-04 14:20:00,33.92,33.96,33.92,33.96,265600.0,25.7852,25.8156,25.7852,25.8156,265600.0
2015-12-04 14:30:00,33.95,33.98,33.94,33.97,334443.0,25.808,25.8308,25.8004,25.8232,334443.0
2015-12-04 14:40:00,33.97,33.99,33.96,33.98,519328.0,25.8232,25.8384,25.8156,25.8308,519328.0
2015-12-04 14:50:00,33.98,34.0,33.98,33.98,248740.0,25.8308,25.846,25.8308,25.8308,248740.0
2015-12-04 15:00:00,33.98,34.01,33.96,34.0,492105.0,25.8308,25.8536,25.8156,25.846,492105.0
2015-12-04 15:10:00,34.0,34.01,33.97,33.99,379909.0,25.846,25.8536,25.8232,25.8384,379909.0
2015-12-04 15:20:00,33.98,33.99,33.93,33.95,400356.0,25.8308,25.8384,25.7928,25.808,400356.0
2015-12-04 15:30:00,33.95,33.96,33.89,33.91,370065.0,25.808,25.8156,25.7624,25.7776,370065.0
2015-12-04 15:40:00,33.91,33.95,33.91,33.91,778226.0,25.7776,25.808,25.7776,25.7776,778226.0
2015-12-04 15:50:00,33.91,33.95,33.91,33.94,981867.0,25.7776,25.808,25.7776,25.8004,981867.0
2015-12-07 09:30:00,33.75,33.75,33.62,33.67,1146339.0,25.656,25.656,25.5572,25.5952,1146339.0
2015-12-07 09:40:00,33.66,33.68,33.6,33.61,898885.0,25.5876,25.6028,25.542,25.5496,898885.0
2015-12-07 09:50:00,33.6,33.63,33.58,33.61,351351.0,25.542,25.5648,25.5268,25.5496,351351.0
2015-12-07 10:00:00,33.6,33.61,33.54,33.55,418711.0,25.542,25.5496,25.4964,25.504,418711.0
2015-12-07 10:10:00,33.55,33.58,33.54,33.57,442675.0,25.504,25.5268,25.4964,25.5192,442675.0
2015-12-07 10:20:00,33.56,33.57,33.49,33.5,536281.0,25.5116,25.5192,25.4583,25.4659,536281.0
2015-12-07 10:30:00,33.51,33.51,33.46,33.5,475548.0,25.4736,25.4736,25.4355,25.4659,475548.0
2015-12-07 10:40:00,33.49,33.49,33.41,33.43,278711.0,25.4583,25.4583,25.3975,25.4127,278711.0
2015-12-07 10:50:00,33.43,33.46,33.41,33.45,351999.0,25.4127,25.4355,25.3975,25.4279,351999.0
2015-12-07 11:00:00,33.45,33.45,33.39,33.44,300228.0,25.4279,25.4279,25.3823,25.4203,300228.0
2015-12-07 11:10:00,33.43,33.45,33.4,33.43,483981.0,25.4127,25.4279,25.3899,25.4127,483981.0
2015-12-07 11:20:00,33.44,33.45,33.37,33.38,793671.0,25.4203,25.4279,25.3671,25.3747,793671.0
2015-12-07 11:30:00,33.38,33.49,33.38,33.49,758809.0,25.3747,25.4583,25.3747,25.4583,758809.0
2015-12-07 11:40:00,33.49,33.5,33.42,33.46,419337.0,25.4583,25.4659,25.4051,25.4355,419337.0
2015-12-07 11:50:00,33.46,33.52,33.45,33.51,294584.0,25.4355,25.4812,25.4279,25.4736,294584.0
2015-12-07 12:00:00,33.5,33.5,33.46,33.46,342957.0,25.4659,25.4659,25.4355,25.4355,342957.0
2015-12-07 12:10:00,33.46,33.49,33.45,33.47,445842.0,25.4355,25.4583,25.4279,25.4431,445842.0
2015-12-07 12:20:00,33.48,33.48,33.43,33.43,222582.0,25.4507,25.4507,25.4127,25.4127,222582.0
2015-12-07 12:30:00,33.44,33.44,33.41,33.43,364977.0,25.4203,25.4203,25.3975,25.4127,364977.0
2015-12-07 12:40:00,33.43,33.44,33.39,33.42,274103.0,25.4127,25.4203,25.3823,25.4051,274103.0
2015-12-07 12:50:00,33.41,33.43,33.37,33.4,283058.0,25.3975,25.4127,25.3671,25.3899,283058.0
2015-12-07 13:00:00,33.4,33.45,33.36,33.42,272245.0,25.3899,25.4279,25.3595,25.4051,272245.0
2015-12-07 13:10:00,33.44,33.45,33.36,33.42,314573.0,25.4203,25.4279,25.3595,25.4051,314573.0
2015-12-07 13:20:00,33.41,33.44,33.39,33.42,340005.0,25.3975,25.4203,25.3823,25.4051,340005.0
2015-12-07 13:30:00,33.42,33.44,33.4,33.4,206211.0,25.4051,25.4203,25.3899,25.3899,206211.0
2015-12-07 13:40:00,33.4,33.41,33.35,33.37,312993.0,25.3899,25.3975,25.3519,25.3671,312993.0
2015-12-07 13:50:00,33.37,33.42,33.35,33.42,185564.0,25.3671,25.4051,25.3519,25.4051,185564.0
2015-12-07 14:00:00,33.41,33.44,33.39,33.43,747440.0,25.3975,25.4203,25.3823,25.4127,747440.0
2015-12-07 14:10:00,33.43,33.43,33.39,33.39,232721.0,25.4127,25.4127,25.3823,25.3823,232721.0
2015-12-07 14:20:00,33.39,33.42,33.38,33.4,363580.0,25.3823,25.4051,25.3747,25.3899,363580.0
2015-12-07 14:30:00,33.41,33.43,33.36,33.39,220939.0,25.3975,25.4127,25.3595,25.3823,220939.0
2015-12-07 14:40:00,33.39,33.4,33.35,33.39,258294.0,25.3823,25.3899,25.3519,25.3823,258294.0
2015-12-07 14:50:00,33.39,33.43,33.38,33.39,384432.0,25.3823,25.4127,25.3747,25.3823,384432.0
2015-12-07 15:00:00,33.39,33.41,33.37,33.41,338094.0,25.3823,25.3975,25.3671,25.3975,338094.0
2015-12-07 15:10:00,33.41,33.43,33.38,33.42,379496.0,25.3975,25.4127,25.3747,25.4051,379496.0
2015-12-07 15:20:00,33.43,33.45,33.41,33.43,262372.0,25.4127,25.4279,25.3975,25.4127,262372.0
2015-12-07 15:30:00,33.43,33.47,33.42,33.44,677393.0,25.4127,25.4431,25.4051,25.4203,677393.0
2015-12-07 15:40:00,33.44,33.51,33.44,33.5,388674.0,25.4203,25.4736,25.4203,25.4659,388674.0
2015-12-07 15:50:00,33.51,33.51,33.43,33.45,927727.0,25.4736,25.4736,25.4127,25.4279,927727.0
2015-12-08 09:30:00,32.77,32.82,32.67,32.71,1914280.0,24.911,24.949,24.835,24.8654,1914280.0
2015-12-08 09:40:00,32.7,32.87,32.68,32.85,1342193.0,24.8578,24.987,24.8426,24.9718,1342193.0
2015-12-08 09:50:00,32.85,32.86,32.75,32.75,618076.0,24.9718,24.9794,24.8958,24.8958,618076.0
2015-12-08 10:00:00,32.75,32.85,32.74,32.83,755489.0,24.8958,24.9718,24.8882,24.9566,755489.0
2015-12-08 10:10:00,32.83,32.86,32.79,32.79,436826.0,24.9566,24.9794,24.9262,24.9262,436826.0
2015-12-08 10:20:00,32.79,32.8,32.72,32.74,641904.0,24.9262,24.9338,24.873,24.8882,641904.0
2015-12-08 10:30:00,32.73,32.82,32.72,32.79,336915.0,24.8806,24.949,24.873,24.9262,336915.0
2015-12-08 10:40:00,32.8,32.88,32.8,32.87,379191.0,24.9338,24.9946,24.9338,24.987,379191.0
2015-12-08 10:50:00,32.87,32.9,32.84,32.9,356032.0,24.987,25.0098,24.9642,25.0098,356032.0
2015-12-08 11:00:00,32.9,33.01,32.9,32.98,694486.0,25.0098,25.0935,25.0098,25.0707,694486.0
2015-12-08 11:10:00,32.97,32.99,32.94,32.99,1559630.0,25.0631,25.0783,25.0403,25.0783,1559630.0
2015-12-08 11:20:00,33.0,33.03,32.95,32.96,736077.0,25.0859,25.1087,25.0479,25.0555,736077.0
2015-12-08 11:30:00,32.95,32.98,32.94,32.96,1821973.0,25.0479,25.0707,25.0403,25.0555,1821973.0
2015-12-08 11:40:00,32.95,32.98,32.94,32.95,1662557.0,25.0479,25.0707,25.0403,25.0479,1662557.0
2015-12-08 11:50:00,32.95,32.98,32.93,32.98,1662908.0,25.0479,25.0707,25.0326,25.0707,1662908.0
2015-12-08 12:00:00,32.98,33.0,32.94,32.97,706605.0,25.0707,25.0859,25.0403,25.0631,706605.0
2015-12-08 12:10:00,32.98,32.98,32.92,32.93,355822.0,25.0707,25.0707,25.025,25.0326,355822.0
2015-12-08 12:20:00,32.94,32.97,32.93,32.95,551184.0,25.0403,25.0631,25.0326,25.0479,551184.0
2015-12-08 12:30:00,32.95,32.96,32.92,32.94,318688.0,25.0479,25.0555,25.025,25.0403,318688.0
2015-12-08 12:40:00,32.94,32.96,32.9,32.93,309261.0,25.0403,25.0555,25.0098,25.0326,309261.0
2015-12-08 12:50:00,32.93,32.97,32.91,32.96,304677.0,25.0326,25.0631,25.0174,25.0555,304677.0
2015-12-08 13:00:00,32.95,32.97,32.94,32.96,347730.0,25.0479,25.0631,25.0403,25.0555,347730.0
2015-12-08 13:10:00,32.95,32.97,32.89,32.89,258832.0,25.0479,25.0631,25.0022,25.0022,258832.0
2015-12-08 13:20:00,32.89,32.92,32.87,32.9,854777.0,25.0022,25.025,24.987,25.0098,854777.0
2015-12-08 13:30:00,32.89,32.95,32.89,32.94,247462.0,25.0022,25.0479,25.0022,25.0403,247462.0
2015-12-08 13:40:00,32.93,32.95,32.92,32.94,436354.0,25.0326,25.0479,25.025,25.0403,436354.0
2015-12-08 13:50:00,32.94,32.97,32.92,32.95,347968.0,25.0403,25.0631,25.025,25.0479,347968.0
2015-12-08 14:00:00,32.94,33.0,32.94,33.0,264849.0,25.0403,25.0859,25.0403,25.0859,264849.0
2015-12-08 14:10:00,33.0,33.01,32.98,32.99,418855.0,25.0859,25.0935,25.0707,25.0783,418855.0
2015-12-08 14:20:00,32.99,33.0,32.94,32.96,372878.0,25.0783,25.0859,25.0403,25.0555,372878.0
2015-12-08 14:30:00,32.95,32.97,32.93,32.96,367103.0,25.0479,25.0631,25.0326,25.0555,367103.0
2015-12-08 14:40:00,32.96,32.98,32.93,32.96,268457.0,25.0555,25.0707,25.0326,25.0555,268457.0
2015-12-08 14:50:00,32.96,32.97,32.92,32.93,780816.0,25.0555,25.0631,25.025,25.0326,780816.0
2015-12-08 15:00:00,32.92,32.94,32.88,32.94,454808.0,25.025,25.0403,24.9946,25.0403,454808.0
2015-12-08 15:10:00,32.93,32.94,32.87,32.89,434558.0,25.0326,25.0403,24.987,25.0022,434558.0
2015-12-08 15:20:00,32.88,32.92,32.87,32.91,318902.0,24.9946,25.025,24.987,25.0174,318902.0
2015-12-08 15:30:00,32.91,33.03,32.88,32.99,1327500.0,25.0174,25.1087,24.9946,25.0783,1327500.0
2015-12-08 15:40:00,33.0,33.05,32.95,33.04,447287.0,25.0859,25.1239,25.0479,25.1163,447287.0
2015-12-08 15:50:00,33.04,33.07,33.03,33.05,1148387.0,25.1163,25.1391,25.1087,25.1239,1148387.0
2015-12-09 09:30:00,33.31,33.31,32.94,33.1,1870286.0,25.3215,25.3215,25.0403,25.1619,1870286.0
2015-12-09 09:40:00,33.09,33.16,33.08,33.15,693671.0,25.1543,25.2075,25.1467,25.1999,693671.0
2015-12-09 09:50:00,33.16,33.17,33.12,33.14,414465.0,25.2075,25.2151,25.1771,25.1923,414465.0
2015-12-09 10:00:00,33.13,33.18,33.11,33.18,489008.0,25.1847,25.2227,25.1695,25.2227,489008.0
2015-12-09 10:10:00,33.18,33.24,33.18,33.21,527633.0,25.2227,25.2683,25.2227,25.2455,527633.0
2015-12-09 10:20:00,33.21,33.23,33.15,33.15,335506.0,25.2455,25.2607,25.1999,25.1999,335506.0
2015-12-09 10:30:00,33.16,33.31,33.16,33.25,607585.0,25.2075,25.3215,25.2075,25.2759,607585.0
2015-12-09 10:40:00,33.26,33.29,33.21,33.21,309725.0,25.2835,25.3063,25.2455,25.2455,309725.0
2015-12-09 10:50:00,33.21,33.22,33.18,33.19,418210.0,25.2455,25.2531,25.2227,25.2303,418210.0
2015-12-09 11:00:00,33.2,33.22,33.15,33.15,446255.0,25.2379,25.2531,25.1999,25.1999,446255.0
2015-12-09 11:10:00,33.16,33.19,33.11,33.11,668042.0,25.2075,25.2303,25.1695,25.1695,668042.0
2015-12-09 11:20:00,33.11,33.13,33.08,33.09,449315.0,25.1695,25.1847,25.1467,25.1543,449315.0
2015-12-09 11:30:00,33.09,33.1,33.04,33.06,446888.0,25.1543,25.1619,25.1163,25.1315,446888.0
2015-12-09 11:40:00,33.05,33.08,32.92,32.96,676019.0,25.1239,25.1467,25.025,25.0555,676019.0
2015-12-09 11:50:00,32.96,33.02,32.94,33.0,291829.0,25.0555,25.1011,25.0403,25.0859,291829.0
2015-12-09 12:00:00,32.99,33.03,32.98,33.02,367063.0,25.0783,25.1087,25.0707,25.1011,367063.0
2015-12-09 12:10:00,33.02,33.03,32.92,32.93,227030.0,25.1011,25.1087,25.025,25.0326,227030.0
2015-12-09 12:20:00,32.92,32.93,32.86,32.88,265330.0,25.025,25.0326,24.9794,24.9946,265330.0
2015-12-09 12:30:00,32.88,32.89,32.8,32.81,359774.0,24.9946,25.0022,24.9338,24.9414,359774.0
2015-12-09 12:40:00,32.81,32.88,32.78,32.88,404707.0,24.9414,24.9946,24.9186,24.9946,404707.0
2015-12-09 12:50:00,32.87,32.89,32.81,32.83,625311.0,24.987,25.0022,24.9414,24.9566,625311.0
2015-12-09 13:00:00,32.83,32.92,32.8,32.87,576773.0,24.9566,25.025,24.9338,24.987,576773.0
2015-12-09 13:10:00,32.87,32.91,32.85,32.87,416591.0,24.987,25.0174,24.9718,24.987,416591.0
2015-12-09 13:20:00,32.86,32.88,32.79,32.81,367663.0,24.9794,24.9946,24.9262,24.9414,367663.0
2015-12-09 13:30:00,32.82,32.85,32.77,32.83,406520.0,24.949,24.9718,24.911,24.9566,406520.0
2015-12-09 13:40:00,32.84,32.86,32.78,32.82,433266.0,24.9642,24.9794,24.9186,24.949,433266.0
2015-12-09 13:50:00,32.82,32.87,32.75,32.76,828140.0,24.949,24.987,24.8958,24.9034,828140.0
2015-12-09 14:00:00,32.76,32.77,32.71,32.72,459534.0,24.9034,24.911,24.8654,24.873,459534.0
2015-12-09 14:10:00,32.71,32.77,32.71,32.75,366335.0,24.8654,24.911,24.8654,24.8958,366335.0
2015-12-09 14:20:00,32.76,32.78,32.72,32.77,427855.0,24.9034,24.9186,24.873,24.911,427855.0
2015-12-09 14:30:00,32.77,32.83,32.76,32.82,673351.0,24.911,24.9566,24.9034,24.949,673351.0
2015-12-09 14:40:00,32.82,32.82,32.78,32.81,1262739.0,24.949,24.949,24.9186,24.9414,1262739.0
2015-12-09 14:50:00,32.81,32.83,32.79,32.81,940127.0,24.9414,24.9566,24.9262,24.9414,940127.0
2015-12-09 15:00:00,32.81,32.85,32.8,32.82,723302.0,24.9414,24.9718,24.9338,24.949,723302.0
2015-12-09 15:10:00,32.82,32.85,32.79,32.81,326061.0,24.949,24.9718,24.9262,24.9414,326061.0
2015-12-09 15:20:00,32.81,32.89,32.8,32.86,546492.0,24.9414,25.0022,24.9338,24.9794,546492.0
2015-12-09 15:30:00,32.86,32.95,32.86,32.9,993497.0,24.9794,25.0479,24.9794,25.0098,993497.0
2015-12-09 15:40:00,32.9,32.91,32.82,32.82,531076.0,25.0098,25.0174,24.949,24.949,531076.0
2015-12-09 15:50:00,32.82,32.84,32.79,32.81,1311930.0,24.949,24.9642,24.9262,24.9414,1311930.0
2015-12-10 09:30:00,32.68,32.72,32.6,32.66,1198220.0,24.8426,24.873,24.7818,24.8274,1198220.0
2015-12-10 09:40:00,32.66,32.75,32.65,32.72,537355.0,24.8274,24.8958,24.8198,24.873,537355.0
2015-12-10 09:50:00,32.71,32.73,32.63,32.67,492363.0,24.8654,24.8806,24.8046,24.835,492363.0
2015-12-10 10:00:00,32.66,32.7,32.63,32.65,702376.0,24.8274,24.8578,24.8046,24.8198,702376.0
2015-12-10 10:10:00,32.64,32.68,32.6,32.66,454010.0,24.8122,24.8426,24.7818,24.8274,454010.0
2015-12-10 10:20:00,32.66,32.69,32.65,32.66,448048.0,24.8274,24.8502,24.8198,24.8274,448048.0
2015-12-10 10:30:00,32.67,32.73,32.66,32.73,605252.0,24.835,24.8806,24.8274,24.8806,605252.0
2015-12-10 10:40:00,32.73,32.78,32.72,32.72,484281.0,24.8806,24.9186,24.873,24.873,484281.0
2015-12-10 10:50:00,32.72,32.73,32.66,32.67,239070.0,24.873,24.8806,24.8274,24.835,239070.0
2015-12-10 11:00:00,32.68,32.68,32.6,32.6,274672.0,24.8426,24.8426,24.7818,24.7818,274672.0
2015-12-10 11:10:00,32.6,32.63,32.58,32.63,311007.0,24.7818,24.8046,24.7666,24.8046,311007.0
2015-12-10 11:20:00,32.63,32.65,32.62,32.62,303583.0,24.8046,24.8198,24.797,24.797,303583.0
2015-12-10 11:30:00,32.62,32.66,32.59,32.65,381764.0,24.797,24.8274,24.7742,24.8198,381764.0
2015-12-10 11:40:00,32.65,32.66,32.61,32.63,293618.0,24.8198,24.8274,24.7894,24.8046,293618.0
2015-12-10 11:50:00,32.63,32.63,32.59,32.62,644036.0,24.8046,24.8046,24.7742,24.797,644036.0
2015-12-10 12:00:00,32.62,32.64,32.6,32.6,720096.0,24.797,24.8122,24.7818,24.7818,720096.0
2015-12-10 12:10:00,32.6,32.61,32.55,32.55,364280.0,24.7818,24.7894,24.7438,24.7438,364280.0
2015-12-10 12:20:00,32.55,32.63,32.54,32.63,327288.0,24.7438,24.8046,24.7362,24.8046,327288.0
2015-12-10 12:30:00,32.63,32.64,32.58,32.59,583929.0,24.8046,24.8122,24.7666,24.7742,583929.0
2015-12-10 12:40:00,32.59,32.64,32.58,32.62,323821.0,24.7742,24.8122,24.7666,24.797,323821.0
2015-12-10 12:50:00,32.62,32.67,32.61,32.66,340372.0,24.797,24.835,24.7894,24.8274,340372.0
2015-12-10 13:00:00,32.66,32.67,32.64,32.66,549448.0,24.8274,24.835,24.8122,24.8274,549448.0
2015-12-10 13:10:00,32.66,32.67,32.63,32.65,495441.0,24.8274,24.835,24.8046,24.8198,495441.0
2015-12-10 13:20:00,32.65,32.67,32.61,32.62,384300.0,24.8198,24.835,24.7894,24.797,384300.0
2015-12-10 13:30:00,32.61,32.66,32.61,32.65,536069.0,24.7894,24.8274,24.7894,24.8198,536069.0
2015-12-10 13:40:00,32.66,32.66,32.6,32.63,251869.0,24.8274,24.8274,24.7818,24.8046,251869.0
2015-12-10 13:50:00,32.62,32.64,32.6,32.6,257816.0,24.797,24.8122,24.7818,24.7818,257816.0
2015-12-10 14:00:00,32.6,32.64,32.6,32.61,190398.0,24.7818,24.8122,24.7818,24.7894,190398.0
2015-12-10 14:10:00,32.62,32.63,32.59,32.62,238469.0,24.797,24.8046,24.7742,24.797,238469.0
2015-12-10 14:20:00,32.63,32.69,32.62,32.68,312261.0,24.8046,24.8502,24.797,24.8426,312261.0
2015-12-10 14:30:00,32.68,32.69,32.61,32.63,350607.0,24.8426,24.8502,24.7894,24.8046,350607.0
2015-12-10 14:40:00,32.63,32.67,32.6,32.6,402115.0,24.8046,24.835,24.7818,24.7818,402115.0
2015-12-10 14:50:00,32.61,32.61,32.53,32.54,525839.0,24.7894,24.7894,24.7286,24.7362,525839.0
2015-12-10 15:00:00,32.54,32.55,32.49,32.5,487647.0,24.7362,24.7438,24.6982,24.7058,487647.0
2015-12-10 15:10:00,32.49,32.56,32.49,32.51,454168.0,24.6982,24.7514,24.6982,24.7134,454168.0
2015-12-10 15:20:00,32.51,32.52,32.48,32.51,609512.0,24.7134,24.721,24.6906,24.7134,609512.0
2015-12-10 15:30:00,32.51,32.51,32.48,32.49,365906.0,24.7134,24.7134,24.6906,24.6982,365906.0
2015-12-10 15:40:00,32.49,32.52,32.46,32.47,537426.0,24.6982,24.721,24.6754,24.683,537426.0
2015-12-10 15:50:00,32.47,32.48,32.42,32.48,1018818.0,24.683,24.6906,24.645,24.6906,1018818.0
2015-12-11 09:30:00,31.82,31.86,31.72,31.74,1402672.0,24.1889,24.2193,24.1128,24.128,1402672.0
2015-12-11 09:40:00,31.74,31.77,31.68,31.68,841310.0,24.128,24.1508,24.0824,24.0824,841310.0
2015-12-11 09:50:00,31.68,31.7,31.64,31.67,1336374.0,24.0824,24.0976,24.052,24.0748,1336374.0
2015-12-11 10:00:00,31.67,31.77,31.65,31.74,746998.0,24.0748,24.1508,24.0596,24.128,746998.0
2015-12-11 10:10:00,31.73,31.77,31.72,31.73,566744.0,24.1204,24.1508,24.1128,24.1204,566744.0
2015-12-11 10:20:00,31.73,31.74,31.68,31.73,805463.0,24.1204,24.128,24.0824,24.1204,805463.0
2015-12-11 10:30:00,31.74,31.77,31.71,31.74,867549.0,24.128,24.1508,24.1052,24.128,867549.0
2015-12-11 10:40:00,31.74,31.79,31.73,31.78,453218.0,24.128,24.166,24.1204,24.1584,453218.0
2015-12-11 10:50:00,31.77,31.78,31.69,31.71,462969.0,24.1508,24.1584,24.09,24.1052,462969.0
2015-12-11 11:00:00,31.71,31.74,31.69,31.73,842064.0,24.1052,24.128,24.09,24.1204,842064.0
2015-12-11 11:10:00,31.73,31.8,31.69,31.8,434712.0,24.1204,24.1736,24.09,24.1736,434712.0
2015-12-11 11:20:00,31.8,31.82,31.73,31.74,465524.0,24.1736,24.1889,24.1204,24.128,465524.0
2015-12-11 11:30:00,31.75,31.77,31.7,31.74,673570.0,24.1356,24.1508,24.0976,24.128,673570.0
2015-12-11 11:40:00,31.75,31.79,31.74,31.75,528815.0,24.1356,24.166,24.128,24.1356,528815.0
2015-12-11 11:50:00,31.74,31.75,31.72,31.74,487673.0,24.128,24.1356,24.1128,24.128,487673.0
2015-12-11 12:00:00,31.73,31.74,31.69,31.7,395756.0,24.1204,24.128,24.09,24.0976,395756.0
2015-12-11 12:10:00,31.69,31.71,31.63,31.65,428295.0,24.09,24.1052,24.0444,24.0596,428295.0
2015-12-11 12:20:00,31.66,31.67,31.61,31.62,567750.0,24.0672,24.0748,24.0292,24.0368,567750.0
2015-12-11 12:30:00,31.61,31.62,31.6,31.6,860049.0,24.0292,24.0368,24.0216,24.0216,860049.0
2015-12-11 12:40:00,31.59,31.61,31.57,31.6,520708.0,24.014,24.0292,23.9988,24.0216,520708.0
2015-12-11 12:50:00,31.6,31.61,31.55,31.61,571655.0,24.0216,24.0292,23.9836,24.0292,571655.0
2015-12-11 13:00:00,31.61,31.65,31.59,31.63,532045.0,24.0292,24.0596,24.014,24.0444,532045.0
2015-12-11 13:10:00,31.62,31.67,31.62,31.66,370425.0,24.0368,24.0748,24.0368,24.0672,370425.0
2015-12-11 13:20:00,31.65,31.66,31.59,31.6,473550.0,24.0596,24.0672,24.014,24.0216,473550.0
2015-12-11 13:30:00,31.59,31.61,31.57,31.6,330015.0,24.014,24.0292,23.9988,24.0216,330015.0
2015-12-11 13:40:00,31.6,31.61,31.56,31.57,787143.0,24.0216,24.0292,23.9912,23.9988,787143.0
2015-12-11 13:50:00,31.57,31.6,31.56,31.58,560847.0,23.9988,24.0216,23.9912,24.0064,560847.0
2015-12-11 14:00:00,31.58,31.61,31.58,31.6,353465.0,24.0064,24.0292,24.0064,24.0216,353465.0
2015-12-11 14:10:00,31.6,31.64,31.58,31.62,1180539.0,24.0216,24.052,24.0064,24.0368,1180539.0
2015-12-11 14:20:00,31.62,31.63,31.57,31.59,664929.0,24.0368,24.0444,23.9988,24.014,664929.0
2015-12-11 14:30:00,31.59,31.62,31.57,31.62,446563.0,24.014,24.0368,23.9988,24.0368,446563.0
2015-12-11 14:40:00,31.62,31.62,31.58,31.6,447855.0,24.0368,24.0368,24.0064,24.0216,447855.0
2015-12-11 14:50:00,31.6,31.62,31.58,31.6,564356.0,24.0216,24.0368,24.0064,24.0216,564356.0
2015-12-11 15:00:00,31.6,31.61,31.55,31.55,361397.0,24.0216,24.0292,23.9836,23.9836,361397.0
2015-12-11 15:10:00,31.55,31.57,31.51,31.53,640838.0,23.9836,23.9988,23.9532,23.9684,640838.0
2015-12-11 15:20:00,31.52,31.59,31.52,31.58,1309724.0,23.9608,24.014,23.9608,24.0064,1309724.0
2015-12-11 15:30:00,31.58,31.59,31.53,31.55,633337.0,24.0064,24.014,23.9684,23.9836,633337.0
2015-12-11 15:40:00,31.55,31.56,31.52,31.55,446727.0,23.9836,23.9912,23.9608,23.9836,446727.0
2015-12-11 15:50:00,31.55,31.56,31.53,31.55,2560042.0,23.9836,23.9912,23.9684,23.9836,2560042.0
2015-12-14 09:30:00,31.92,31.95,31.79,31.82,1856534.0,24.2649,24.2877,24.166,24.1889,1856534.0
2015-12-14 09:40:00,31.82,31.84,31.76,31.82,694689.0,24.1889,24.2041,24.1432,24.1889,694689.0
2015-12-14 09:50:00,31.83,31.84,31.76,31.77,502186.0,24.1965,24.2041,24.1432,24.1508,502186.0
2015-12-14 10:00:00,31.77,31.88,31.76,31.86,949639.0,24.1508,24.2345,24.1432,24.2193,949639.0
2015-12-14 10:10:00,31.86,31.92,31.71,31.79,1943202.0,24.2193,24.2649,24.1052,24.166,1943202.0
2015-12-14 10:20:00,31.8,31.82,31.68,31.69,973565.0,24.1736,24.1889,24.0824,24.09,973565.0
2015-12-14 10:30:00,31.68,31.75,31.67,31.75,713376.0,24.0824,24.1356,24.0748,24.1356,713376.0
2015-12-14 10:40:00,31.75,31.77,31.71,31.73,501297.0,24.1356,24.1508,24.1052,24.1204,501297.0
2015-12-14 10:50:00,31.73,31.87,31.72,31.83,1162569.0,24.1204,24.2269,24.1128,24.1965,1162569.0
2015-12-14 11:00:00,31.83,31.84,31.74,31.74,311475.0,24.1965,24.2041,24.128,24.128,311475.0
2015-12-14 11:10:00,31.75,31.76,31.64,31.67,1477183.0,24.1356,24.1432,24.052,24.0748,1477183.0
2015-12-14 11:20:00,31.67,31.7,31.64,31.65,520260.0,24.0748,24.0976,24.052,24.0596,520260.0
2015-12-14 11:30:00,31.65,31.7,31.63,31.69,446623.0,24.0596,24.0976,24.0444,24.09,446623.0
2015-12-14 11:40:00,31.68,31.74,31.65,31.7,563600.0,24.0824,24.128,24.0596,24.0976,563600.0
2015-12-14 11:50:00,31.7,31.79,31.69,31.77,427465.0,24.0976,24.166,24.09,24.1508,427465.0
2015-12-14 12:00:00,31.77,31.88,31.77,31.87,471861.0,24.1508,24.2345,24.1508,24.2269,471861.0
2015-12-14 12:10:00,31.88,31.91,31.84,31.9,484470.0,24.2345,24.2573,24.2041,24.2497,484470.0
2015-12-14 12:20:00,31.9,31.95,31.86,31.94,544599.0,24.2497,24.2877,24.2193,24.2801,544599.0
2015-12-14 12:30:00,31.94,31.95,31.9,31.9,550943.0,24.2801,24.2877,24.2497,24.2497,550943.0
2015-12-14 12:40:00,31.9,31.93,31.84,31.84,945414.0,24.2497,24.2725,24.2041,24.2041,945414.0
2015-12-14 12:50:00,31.84,31.96,31.83,31.95,522349.0,24.2041,24.2953,24.1965,24.2877,522349.0
2015-12-14 13:00:00,31.95,31.99,31.88,31.9,776119.0,24.2877,24.3181,24.2345,24.2497,776119.0
2015-12-14 13:10:00,31.89,31.91,31.86,31.87,605595.0,24.2421,24.2573,24.2193,24.2269,605595.0
2015-12-14 13:20:00,31.87,31.88,31.83,31.85,392832.0,24.2269,24.2345,24.1965,24.2117,392832.0
2015-12-14 13:30:00,31.85,31.89,31.83,31.84,566381.0,24.2117,24.2421,24.1965,24.2041,566381.0
2015-12-14 13:40:00,31.84,31.85,31.77,31.81,1424439.0,24.2041,24.2117,24.1508,24.1812,1424439.0
2015-12-14 13:50:00,31.81,31.84,31.78,31.83,571516.0,24.1812,24.2041,24.1584,24.1965,571516.0
2015-12-14 14:00:00,31.84,31.9,31.79,31.89,1511335.0,24.2041,24.2497,24.166,24.2421,1511335.0
2015-12-14 14:10:00,31.89,31.95,31.88,31.91,3095131.0,24.2421,24.2877,24.2345,24.2573,3095131.0
2015-12-14 14:20:00,31.91,31.92,31.86,31.88,372520.0,24.2573,24.2649,24.2193,24.2345,372520.0
2015-12-14 14:30:00,31.88,31.88,31.84,31.88,732555.0,24.2345,24.2345,24.2041,24.2345,732555.0
2015-12-14 14:40:00,31.88,31.91,31.87,31.9,834217.0,24.2345,24.2573,24.2269,24.2497,834217.0
2015-12-14 14:50:00,31.91,31.96,31.9,31.95,732339.0,24.2573,24.2953,24.2497,24.2877,732339.0
2015-12-14 15:00:00,31.95,31.95,31.91,31.92,700055.0,24.2877,24.2877,24.2573,24.2649,700055.0
2015-12-14 15:10:00,31.93,31.95,31.91,31.95,489388.0,24.2725,24.2877,24.2573,24.2877,489388.0
2015-12-14 15:20:00,31.94,31.97,31.94,31.95,956811.0,24.2801,24.3029,24.2801,24.2877,956811.0
2015-12-14 15:30:00,31.96,32.02,31.95,31.99,635012.0,24.2953,24.3409,24.2877,24.3181,635012.0
2015-12-14 15:40:00,31.99,32.02,31.95,32.02,829993.0,24.3181,24.3409,24.2877,24.3409,829993.0
2015-12-14 15:50:00,32.02,32.11,32.01,32.08,2078135.0,24.3409,24.4093,24.3333,24.3865,2078135.0
2015-12-15 09:30:00,32.45,32.6,32.45,32.59,2707236.0,24.6678,24.7818,24.6678,24.7742,2707236.0
2015-12-15 09:40:00,32.59,32.66,32.58,32.66,1249883.0,24.7742,24.8274,24.7666,24.8274,1249883.0
2015-12-15 09:50:00,32.66,32.68,32.64,32.66,1007219.0,24.8274,24.8426,24.8122,24.8274,1007219.0
2015-12-15 10:00:00,32.66,32.66,32.63,32.64,738426.0,24.8274,24.8274,24.8046,24.8122,738426.0
2015-12-15 10:10:00,32.64,32.7,32.6,32.6,1114737.0,24.8122,24.8578,24.7818,24.7818,1114737.0
2015-12-15 10:20:00,32.61,32.65,32.58,32.64,537511.0,24.7894,24.8198,24.7666,24.8122,537511.0
2015-12-15 10:30:00,32.64,32.64,32.59,32.61,483830.0,24.8122,24.8122,24.7742,24.7894,483830.0
2015-12-15 10:40:00,32.62,32.67,32.6,32.66,935823.0,24.797,24.835,24.7818,24.8274,935823.0
2015-12-15 10:50:00,32.67,32.67,32.59,32.6,475395.0,24.835,24.835,24.7742,24.7818,475395.0
2015-12-15 11:00:00,32.6,32.61,32.57,32.61,403111.0,24.7818,24.7894,24.759,24.7894,403111.0
2015-12-15 11:10:00,32.6,32.63,32.59,32.62,357060.0,24.7818,24.8046,24.7742,24.797,357060.0
2015-12-15 11:20:00,32.62,32.62,32.58,32.59,363614.0,24.797,24.797,24.7666,24.7742,363614.0
2015-12-15 11:30:00,32.59,32.62,32.56,32.57,710144.0,24.7742,24.797,24.7514,24.759,710144.0
2015-12-15 11:40:00,32.56,32.57,32.52,32.52,538139.0,24.7514,24.759,24.721,24.721,538139.0
2015-12-15 11:50:00,32.53,32.58,32.52,32.56,475411.0,24.7286,24.7666,24.721,24.7514,475411.0
2015-12-15 12:00:00,32.57,32.61,32.55,32.59,386997.0,24.759,24.7894,24.7438,24.7742,386997.0
2015-12-15 12:10:00,32.6,32.6,32.57,32.58,278999.0,24.7818,24.7818,24.759,24.7666,278999.0
2015-12-15 12:20:00,32.58,32.63,32.57,32.62,312887.0,24.7666,24.8046,24.759,24.797,312887.0
2015-12-15 12:30:00,32.62,32.69,32.61,32.66,362174.0,24.797,24.8502,24.7894,24.8274,362174.0
2015-12-15 12:40:00,32.65,32.67,32.63,32.63,301766.0,24.8198,24.835,24.8046,24.8046,301766.0
2015-12-15 12:50:00,32.63,32.66,32.62,32.65,226750.0,24.8046,24.8274,24.797,24.8198,226750.0
2015-12-15 13:00:00,32.65,32.66,32.63,32.65,350284.0,24.8198,24.8274,24.8046,24.8198,350284.0
2015-12-15 13:10:00,32.65,32.65,32.63,32.63,241630.0,24.8198,24.8198,24.8046,24.8046,241630.0
2015-12-15 13:20:00,32.62,32.64,32.59,32.59,267645.0,24.797,24.8122,24.7742,24.7742,267645.0
2015-12-15 13:30:00,32.6,32.6,32.56,32.59,393637.0,24.7818,24.7818,24.7514,24.7742,393637.0
2015-12-15 13:40:00,32.59,32.63,32.56,32.62,752977.0,24.7742,24.8046,24.7514,24.797,752977.0
2015-12-15 13:50:00,32.62,32.65,32.62,32.63,528472.0,24.797,24.8198,24.797,24.8046,528472.0
2015-12-15 14:00:00,32.64,32.65,32.61,32.65,937670.0,24.8122,24.8198,24.7894,24.8198,937670.0
2015-12-15 14:10:00,32.63,32.64,32.59,32.6,804655.0,24.8046,24.8122,24.7742,24.7818,804655.0
2015-12-15 14:20:00,32.61,32.62,32.57,32.58,426492.0,24.7894,24.797,24.759,24.7666,426492.0
2015-12-15 14:30:00,32.57,32.62,32.57,32.58,970986.0,24.759,24.797,24.759,24.7666,970986.0
2015-12-15 14:40:00,32.58,32.61,32.56,32.59,398795.0,24.7666,24.7894,24.7514,24.7742,398795.0
2015-12-15 14:50:00,32.59,32.6,32.55,32.57,668683.0,24.7742,24.7818,24.7438,24.759,668683.0
2015-12-15 15:00:00,32.57,32.57,32.53,32.55,598474.0,24.759,24.759,24.7286,24.7438,598474.0
2015-12-15 15:10:00,32.55,32.56,32.52,32.55,491278.0,24.7438,24.7514,24.721,24.7438,491278.0
2015-12-15 15:20:00,32.54,32.56,32.51,32.51,524815.0,24.7362,24.7514,24.7134,24.7134,524815.0
2015-12-15 15:30:00,32.51,32.52,32.48,32.52,608512.0,24.7134,24.721,24.6906,24.721,608512.0
2015-12-15 15:40:00,32.51,32.55,32.48,32.55,691567.0,24.7134,24.7438,24.6906,24.7438,691567.0
2015-12-15 15:50:00,32.55,32.58,32.52,32.56,1267320.0,24.7438,24.7666,24.721,24.7514,1267320.0
2015-12-16 09:30:00,32.75,32.82,32.7,32.74,1656658.0,24.8958,24.949,24.8578,24.8882,1656658.0
2015-12-16 09:40:00,32.73,32.76,32.71,32.73,505181.0,24.8806,24.9034,24.8654,24.8806,505181.0
2015-12-16 09:50:00,32.73,32.78,32.72,32.76,465643.0,24.8806,24.9186,24.873,24.9034,465643.0
2015-12-16 10:00:00,32.75,32.76,32.71,32.71,848182.0,24.8958,24.9034,24.8654,24.8654,848182.0
2015-12-16 10:10:00,32.71,32.79,32.69,32.79,866988.0,24.8654,24.9262,24.8502,24.9262,866988.0
2015-12-16 10:20:00,32.79,32.83,32.78,32.79,546619.0,24.9262,24.9566,24.9186,24.9262,546619.0
2015-12-16 10:30:00,32.8,32.8,32.7,32.75,927679.0,24.9338,24.9338,24.8578,24.8958,927679.0
2015-12-16 10:40:00,32.74,32.77,32.7,32.76,391989.0,24.8882,24.911,24.8578,24.9034,391989.0
2015-12-16 10:50:00,32.76,32.78,32.73,32.76,481917.0,24.9034,24.9186,24.8806,24.9034,481917.0
2015-12-16 11:00:00,32.76,32.76,32.66,32.66,954355.0,24.9034,24.9034,24.8274,24.8274,954355.0
2015-12-16 11:10:00,32.66,32.71,32.65,32.68,458588.0,24.8274,24.8654,24.8198,24.8426,458588.0
2015-12-16 11:20:00,32.67,32.68,32.6,32.61,451426.0,24.835,24.8426,24.7818,24.7894,451426.0
2015-12-16 11:30:00,32.61,32.67,32.6,32.66,566633.0,24.7894,24.835,24.7818,24.8274,566633.0
2015-12-16 11:40:00,32.67,32.67,32.63,32.66,333069.0,24.835,24.835,24.8046,24.8274,333069.0
2015-12-16 11:50:00,32.67,32.7,32.66,32.7,546376.0,24.835,24.8578,24.8274,24.8578,546376.0
2015-12-16 12:00:00,32.7,32.73,32.69,32.73,446828.0,24.8578,24.8806,24.8502,24.8806,446828.0
2015-12-16 12:10:00,32.73,32.75,32.72,32.73,345715.0,24.8806,24.8958,24.873,24.8806,345715.0
2015-12-16 12:20:00,32.73,32.78,32.72,32.77,451719.0,24.8806,24.9186,24.873,24.911,451719.0
2015-12-16 12:30:00,32.77,32.82,32.76,32.81,336676.0,24.911,24.949,24.9034,24.9414,336676.0
2015-12-16 12:40:00,32.81,32.82,32.79,32.8,385042.0,24.9414,24.949,24.9262,24.9338,385042.0
2015-12-16 12:50:00,32.8,32.82,32.78,32.79,317274.0,24.9338,24.949,24.9186,24.9262,317274.0
2015-12-16 13:00:00,32.8,32.84,32.78,32.83,314537.0,24.9338,24.9642,24.9186,24.9566,314537.0
2015-12-16 13:10:00,32.84,32.87,32.83,32.86,414215.0,24.9642,24.987,24.9566,24.9794,414215.0
2015-12-16 13:20:00,32.86,32.86,32.82,32.83,278599.0,24.9794,24.9794,24.949,24.9566,278599.0
2015-12-16 13:30:00,32.83,32.83,32.78,32.79,422567.0,24.9566,24.9566,24.9186,24.9262,422567.0
2015-12-16 13:40:00,32.79,32.89,32.77,32.88,501506.0,24.9262,25.0022,24.911,24.9946,501506.0
2015-12-16 13:50:00,32.89,32.95,32.84,32.94,618941.0,25.0022,25.0479,24.9642,25.0403,618941.0
2015-12-16 14:00:00,32.93,32.93,32.61,32.79,1686399.0,25.0326,25.0326,24.7894,24.9262,1686399.0
2015-12-16 14:10:00,32.79,32.92,32.65,32.88,1419094.0,24.9262,25.025,24.8198,24.9946,1419094.0
2015-12-16 14:20:00,32.87,32.95,32.81,32.84,728972.0,24.987,25.0479,24.9414,24.9642,728972.0
2015-12-16 14:30:00,32.83,32.98,32.78,32.93,729671.0,24.9566,25.0707,24.9186,25.0326,729671.0
2015-12-16 14:40:00,32.94,33.1,32.91,33.08,637904.0,25.0403,25.1619,25.0174,25.1467,637904.0
2015-12-16 14:50:00,33.08,33.3,33.06,33.25,950990.0,25.1467,25.3139,25.1315,25.2759,950990.0
2015-12-16 15:00:00,33.24,33.25,33.13,33.14,1319528.0,25.2683,25.2759,25.1847,25.1923,1319528.0
2015-12-16 15:10:00,33.15,33.18,33.05,33.07,838347.0,25.1999,25.2227,25.1239,25.1391,838347.0
2015-12-16 15:20:00,33.07,33.13,33.05,33.13,953877.0,25.1391,25.1847,25.1239,25.1847,953877.0
2015-12-16 15:30:00,33.12,33.17,33.09,33.15,758024.0,25.1771,25.2151,25.1543,25.1999,758024.0
2015-12-16 15:40:00,33.15,33.19,33.15,33.16,605313.0,25.1999,25.2303,25.1999,25.2075,605313.0
2015-12-16 15:50:00,33.15,33.17,33.1,33.11,1414321.0,25.1999,25.2151,25.1619,25.1695,1414321.0
2015-12-17 09:30:00,33.29,33.34,33.24,33.28,2089683.0,25.3063,25.3443,25.2683,25.2987,2089683.0
2015-12-17 09:40:00,33.28,33.31,33.18,33.19,1141643.0,25.2987,25.3215,25.2227,25.2303,1141643.0
2015-12-17 09:50:00,33.19,33.26,33.16,33.24,521501.0,25.2303,25.2835,25.2075,25.2683,521501.0
2015-12-17 10:00:00,33.24,33.25,33.17,33.2,454272.0,25.2683,25.2759,25.2151,25.2379,454272.0
2015-12-17 10:10:00,33.2,33.23,33.13,33.14,598617.0,25.2379,25.2607,25.1847,25.1923,598617.0
2015-12-17 10:20:00,33.14,33.23,33.13,33.23,927017.0,25.1923,25.2607,25.1847,25.2607,927017.0
2015-12-17 10:30:00,33.23,33.25,33.19,33.2,823198.0,25.2607,25.2759,25.2303,25.2379,823198.0
2015-12-17 10:40:00,33.2,33.21,33.08,33.09,539144.0,25.2379,25.2455,25.1467,25.1543,539144.0
2015-12-17 10:50:00,33.09,33.12,33.04,33.11,546594.0,25.1543,25.1771,25.1163,25.1695,546594.0
2015-12-17 11:00:00,33.11,33.12,33.04,33.05,557076.0,25.1695,25.1771,25.1163,25.1239,557076.0
2015-12-17 11:10:00,33.05,33.08,32.99,33.0,860095.0,25.1239,25.1467,25.0783,25.0859,860095.0
2015-12-17 11:20:00,33.0,33.0,32.94,32.98,760274.0,25.0859,25.0859,25.0403,25.0707,760274.0
2015-12-17 11:30:00,32.98,33.02,32.92,33.01,568451.0,25.0707,25.1011,25.025,25.0935,568451.0
2015-12-17 11:40:00,33.01,33.02,32.95,32.99,345148.0,25.0935,25.1011,25.0479,25.0783,345148.0
2015-12-17 11:50:00,32.99,33.01,32.94,32.95,517290.0,25.0783,25.0935,25.0403,25.0479,517290.0
2015-12-17 12:00:00,32.95,32.97,32.9,32.97,359014.0,25.0479,25.0631,25.0098,25.0631,359014.0
2015-12-17 12:10:00,32.96,33.02,32.96,33.02,366618.0,25.0555,25.1011,25.0555,25.1011,366618.0
2015-12-17 12:20:00,33.01,33.02,32.96,32.96,411847.0,25.0935,25.1011,25.0555,25.0555,411847.0
2015-12-17 12:30:00,32.97,33.0,32.95,32.95,412078.0,25.0631,25.0859,25.0479,25.0479,412078.0
2015-12-17 12:40:00,32.95,32.97,32.9,32.92,497273.0,25.0479,25.0631,25.0098,25.025,497273.0
2015-12-17 12:50:00,32.92,32.99,32.91,32.98,637881.0,25.025,25.0783,25.0174,25.0707,637881.0
2015-12-17 13:00:00,32.99,33.01,32.97,33.01,613411.0,25.0783,25.0935,25.0631,25.0935,613411.0
2015-12-17 13:10:00,33.0,33.04,32.99,33.02,382725.0,25.0859,25.1163,25.0783,25.1011,382725.0
2015-12-17 13:20:00,33.03,33.07,33.02,33.04,615465.0,25.1087,25.1391,25.1011,25.1163,615465.0
2015-12-17 13:30:00,33.05,33.06,33.01,33.04,397395.0,25.1239,25.1315,25.0935,25.1163,397395.0
2015-12-17 13:40:00,33.04,33.08,33.03,33.07,392745.0,25.1163,25.1467,25.1087,25.1391,392745.0
2015-12-17 13:50:00,33.07,33.1,33.04,33.08,509259.0,25.1391,25.1619,25.1163,25.1467,509259.0
2015-12-17 14:00:00,33.08,33.09,33.02,33.02,451476.0,25.1467,25.1543,25.1011,25.1011,451476.0
2015-12-17 14:10:00,33.02,33.03,32.98,33.02,534816.0,25.1011,25.1087,25.0707,25.1011,534816.0
2015-12-17 14:20:00,33.02,33.04,32.99,33.01,439290.0,25.1011,25.1163,25.0783,25.0935,439290.0
2015-12-17 14:30:00,33.0,33.02,32.99,33.0,392109.0,25.0859,25.1011,25.0783,25.0859,392109.0
2015-12-17 14:40:00,33.0,33.01,32.94,32.95,435582.0,25.0859,25.0935,25.0403,25.0479,435582.0
2015-12-17 14:50:00,32.94,33.0,32.93,33.0,478838.0,25.0403,25.0859,25.0326,25.0859,478838.0
2015-12-17 15:00:00,33.0,33.01,32.97,33.0,605383.0,25.0859,25.0935,25.0631,25.0859,605383.0
2015-12-17 15:10:00,32.99,33.03,32.93,32.93,561166.0,25.0783,25.1087,25.0326,25.0326,561166.0
2015-12-17 15:20:00,32.92,32.95,32.87,32.93,702773.0,25.025,25.0479,24.987,25.0326,702773.0
2015-12-17 15:30:00,32.93,32.99,32.92,32.96,685135.0,25.0326,25.0783,25.025,25.0555,685135.0
2015-12-17 15:40:00,32.95,32.97,32.94,32.96,752725.0,25.0479,25.0631,25.0403,25.0555,752725.0
2015-12-17 15:50:00,32.96,32.97,32.82,32.82,2233985.0,25.0555,25.0631,24.949,24.949,2233985.0
2015-12-18 09:30:00,32.82,32.87,32.77,32.84,1265066.0,24.949,24.987,24.911,24.9642,1265066.0
2015-12-18 09:40:00,32.85,32.9,32.81,32.87,958958.0,24.9718,25.0098,24.9414,24.987,958958.0
2015-12-18 09:50:00,32.88,32.89,32.81,32.85,442641.0,24.9946,25.0022,24.9414,24.9718,442641.0
2015-12-18 10:00:00,32.86,32.88,32.8,32.8,429404.0,24.9794,24.9946,24.9338,24.9338,429404.0
2015-12-18 10:10:00,32.8,32.86,32.78,32.81,658993.0,24.9338,24.9794,24.9186,24.9414,658993.0
2015-12-18 10:20:00,32.81,32.87,32.8,32.81,658037.0,24.9414,24.987,24.9338,24.9414,658037.0
2015-12-18 10:30:00,32.81,32.83,32.74,32.8,744501.0,24.9414,24.9566,24.8882,24.9338,744501.0
2015-12-18 10:40:00,32.8,32.85,32.77,32.82,912880.0,24.9338,24.9718,24.911,24.949,912880.0
2015-12-18 10:50:00,32.83,32.88,32.82,32.86,456892.0,24.9566,24.9946,24.949,24.9794,456892.0
2015-12-18 11:00:00,32.85,32.88,32.82,32.85,524987.0,24.9718,24.9946,24.949,24.9718,524987.0
2015-12-18 11:10:00,32.85,32.9,32.84,32.85,418268.0,24.9718,25.0098,24.9642,24.9718,418268.0
2015-12-18 11:20:00,32.85,32.87,32.82,32.83,425310.0,24.9718,24.987,24.949,24.9566,425310.0
2015-12-18 11:30:00,32.84,32.86,32.79,32.86,1059605.0,24.9642,24.9794,24.9262,24.9794,1059605.0
2015-12-18 11:40:00,32.86,32.86,32.78,32.79,376863.0,24.9794,24.9794,24.9186,24.9262,376863.0
2015-12-18 11:50:00,32.8,32.8,32.75,32.77,345927.0,24.9338,24.9338,24.8958,24.911,345927.0
2015-12-18 12:00:00,32.76,32.8,32.74,32.77,449695.0,24.9034,24.9338,24.8882,24.911,449695.0
2015-12-18 12:10:00,32.77,32.79,32.71,32.73,467133.0,24.911,24.9262,24.8654,24.8806,467133.0
2015-12-18 12:20:00,32.72,32.76,32.72,32.73,439858.0,24.873,24.9034,24.873,24.8806,439858.0
2015-12-18 12:30:00,32.73,32.74,32.68,32.7,502031.0,24.8806,24.8882,24.8426,24.8578,502031.0
2015-12-18 12:40:00,32.69,32.72,32.69,32.7,191057.0,24.8502,24.873,24.8502,24.8578,191057.0
2015-12-18 12:50:00,32.7,32.71,32.66,32.66,505234.0,24.8578,24.8654,24.8274,24.8274,505234.0
2015-12-18 13:00:00,32.67,32.74,32.66,32.73,518295.0,24.835,24.8882,24.8274,24.8806,518295.0
2015-12-18 13:10:00,32.73,32.74,32.7,32.71,675007.0,24.8806,24.8882,24.8578,24.8654,675007.0
2015-12-18 13:20:00,32.7,32.71,32.64,32.64,550416.0,24.8578,24.8654,24.8122,24.8122,550416.0
2015-12-18 13:30:00,32.65,32.71,32.63,32.67,724588.0,24.8198,24.8654,24.8046,24.835,724588.0
2015-12-18 13:40:00,32.66,32.75,32.66,32.72,558740.0,24.8274,24.8958,24.8274,24.873,558740.0
2015-12-18 13:50:00,32.73,32.76,32.72,32.73,605147.0,24.8806,24.9034,24.873,24.8806,605147.0
2015-12-18 14:00:00,32.73,32.81,32.73,32.8,478965.0,24.8806,24.9414,24.8806,24.9338,478965.0
2015-12-18 14:10:00,32.8,32.81,32.74,32.76,499264.0,24.9338,24.9414,24.8882,24.9034,499264.0
2015-12-18 14:20:00,32.75,32.84,32.75,32.8,665503.0,24.8958,24.9642,24.8958,24.9338,665503.0
2015-12-18 14:30:00,32.81,32.81,32.76,32.76,384298.0,24.9414,24.9414,24.9034,24.9034,384298.0
2015-12-18 14:40:00,32.77,32.77,32.71,32.74,547887.0,24.911,24.911,24.8654,24.8882,547887.0
2015-12-18 14:50:00,32.75,32.78,32.74,32.76,424478.0,24.8958,24.9186,24.8882,24.9034,424478.0
2015-12-18 15:00:00,32.76,32.79,32.74,32.77,561989.0,24.9034,24.9262,24.8882,24.911,561989.0
2015-12-18 15:10:00,32.76,32.77,32.68,32.7,778108.0,24.9034,24.911,24.8426,24.8578,778108.0
2015-12-18 15:20:00,32.7,32.77,32.65,32.73,676107.0,24.8578,24.911,24.8198,24.8806,676107.0
2015-12-18 15:30:00,32.73,32.76,32.71,32.73,1077869.0,24.8806,24.9034,24.8654,24.8806,1077869.0
2015-12-18 15:40:00,32.73,32.75,32.71,32.71,829213.0,24.8806,24.8958,24.8654,24.8654,829213.0
2015-12-18 15:50:00,32.7,32.71,32.65,32.65,1637179.0,24.8578,24.8654,24.8198,24.8198,1637179.0
2015-12-21 09:30:00,32.72,32.81,32.68,32.73,2920444.0,24.9939,25.0627,24.9634,25.0016,2920444.0
2015-12-21 09:40:00,32.73,32.77,32.69,32.73,970678.0,25.0016,25.0321,24.971,25.0016,970678.0
2015-12-21 09:50:00,32.73,32.74,32.67,32.69,687751.0,25.0016,25.0092,24.9557,24.971,687751.0
2015-12-21 10:00:00,32.69,32.75,32.67,32.74,1572190.0,24.971,25.0168,24.9557,25.0092,1572190.0
2015-12-21 10:10:00,32.75,32.77,32.72,32.74,1019918.0,25.0168,25.0321,24.9939,25.0092,1019918.0
2015-12-21 10:20:00,32.74,32.75,32.69,32.7,416228.0,25.0092,25.0168,24.971,24.9786,416228.0
2015-12-21 10:30:00,32.7,32.75,32.69,32.73,412244.0,24.9786,25.0168,24.971,25.0016,412244.0
2015-12-21 10:40:00,32.72,32.74,32.69,32.7,453858.0,24.9939,25.0092,24.971,24.9786,453858.0
2015-12-21 10:50:00,32.7,32.71,32.66,32.67,452651.0,24.9786,24.9863,24.9481,24.9557,452651.0
2015-12-21 11:00:00,32.68,32.69,32.63,32.65,497199.0,24.9634,24.971,24.9252,24.9404,497199.0
2015-12-21 11:10:00,32.65,32.66,32.59,32.6,482973.0,24.9404,24.9481,24.8946,24.9023,482973.0
2015-12-21 11:20:00,32.6,32.63,32.55,32.6,766294.0,24.9023,24.9252,24.8641,24.9023,766294.0
2015-12-21 11:30:00,32.59,32.6,32.51,32.56,639550.0,24.8946,24.9023,24.8335,24.8717,639550.0
2015-12-21 11:40:00,32.56,32.61,32.54,32.55,635065.0,24.8717,24.9099,24.8564,24.8641,635065.0
2015-12-21 11:50:00,32.56,32.62,32.54,32.61,536555.0,24.8717,24.9175,24.8564,24.9099,536555.0
2015-12-21 12:00:00,32.62,32.62,32.57,32.59,564885.0,24.9175,24.9175,24.8793,24.8946,564885.0
2015-12-21 12:10:00,32.6,32.62,32.56,32.57,492892.0,24.9023,24.9175,24.8717,24.8793,492892.0
2015-12-21 12:20:00,32.58,32.62,32.57,32.59,444349.0,24.887,24.9175,24.8793,24.8946,444349.0
2015-12-21 12:30:00,32.59,32.63,32.58,32.58,520214.0,24.8946,24.9252,24.887,24.887,520214.0
2015-12-21 12:40:00,32.59,32.6,32.57,32.57,369308.0,24.8946,24.9023,24.8793,24.8793,369308.0
2015-12-21 12:50:00,32.57,32.64,32.57,32.62,460618.0,24.8793,24.9328,24.8793,24.9175,460618.0
2015-12-21 13:00:00,32.62,32.65,32.6,32.62,790721.0,24.9175,24.9404,24.9023,24.9175,790721.0
2015-12-21 13:10:00,32.61,32.63,32.58,32.59,1385928.0,24.9099,24.9252,24.887,24.8946,1385928.0
2015-12-21 13:20:00,32.59,32.62,32.58,32.6,863187.0,24.8946,24.9175,24.887,24.9023,863187.0
2015-12-21 13:30:00,32.61,32.65,32.6,32.62,438498.0,24.9099,24.9404,24.9023,24.9175,438498.0
2015-12-21 13:40:00,32.63,32.63,32.6,32.61,269160.0,24.9252,24.9252,24.9023,24.9099,269160.0
2015-12-21 13:50:00,32.61,32.62,32.58,32.59,658530.0,24.9099,24.9175,24.887,24.8946,658530.0
2015-12-21 14:00:00,32.59,32.62,32.58,32.59,378822.0,24.8946,24.9175,24.887,24.8946,378822.0
2015-12-21 14:10:00,32.59,32.59,32.54,32.55,421752.0,24.8946,24.8946,24.8564,24.8641,421752.0
2015-12-21 14:20:00,32.55,32.58,32.53,32.57,400989.0,24.8641,24.887,24.8488,24.8793,400989.0
2015-12-21 14:30:00,32.56,32.58,32.54,32.56,424456.0,24.8717,24.887,24.8564,24.8717,424456.0
2015-12-21 14:40:00,32.56,32.57,32.52,32.55,424359.0,24.8717,24.8793,24.8411,24.8641,424359.0
2015-12-21 14:50:00,32.55,32.57,32.53,32.53,651983.0,24.8641,24.8793,24.8488,24.8488,651983.0
2015-12-21 15:00:00,32.54,32.56,32.5,32.51,841803.0,24.8564,24.8717,24.8259,24.8335,841803.0
2015-12-21 15:10:00,32.51,32.55,32.5,32.51,551192.0,24.8335,24.8641,24.8259,24.8335,551192.0
2015-12-21 15:20:00,32.5,32.54,32.49,32.53,460154.0,24.8259,24.8564,24.8182,24.8488,460154.0
2015-12-21 15:30:00,32.53,32.58,32.51,32.57,727594.0,24.8488,24.887,24.8335,24.8793,727594.0
2015-12-21 15:40:00,32.57,32.66,32.56,32.66,722103.0,24.8793,24.9481,24.8717,24.9481,722103.0
2015-12-21 15:50:00,32.65,32.75,32.65,32.72,1490785.0,24.9404,25.0168,24.9404,24.9939,1490785.0
2015-12-22 09:30:00,32.69,32.75,32.68,32.71,1751371.0,24.971,25.0168,24.9634,24.9863,1751371.0
2015-12-22 09:40:00,32.72,32.76,32.7,32.71,911978.0,24.9939,25.0245,24.9786,24.9863,911978.0
2015-12-22 09:50:00,32.71,32.76,32.68,32.73,692424.0,24.9863,25.0245,24.9634,25.0016,692424.0
2015-12-22 10:00:00,32.73,32.77,32.7,32.75,490376.0,25.0016,25.0321,24.9786,25.0168,490376.0
2015-12-22 10:10:00,32.74,32.77,32.69,32.73,658601.0,25.0092,25.0321,24.971,25.0016,658601.0
2015-12-22 10:20:00,32.73,32.8,32.73,32.78,468456.0,25.0016,25.055,25.0016,25.0397,468456.0
2015-12-22 10:30:00,32.78,32.8,32.75,32.8,316514.0,25.0397,25.055,25.0168,25.055,316514.0
2015-12-22 10:40:00,32.8,32.81,32.73,32.75,713591.0,25.055,25.0627,25.0016,25.0168,713591.0
2015-12-22 10:50:00,32.74,32.75,32.71,32.73,510274.0,25.0092,25.0168,24.9863,25.0016,510274.0
2015-12-22 11:00:00,32.73,32.74,32.7,32.74,337233.0,25.0016,25.0092,24.9786,25.0092,337233.0
2015-12-22 11:10:00,32.73,32.77,32.72,32.73,465082.0,25.0016,25.0321,24.9939,25.0016,465082.0
2015-12-22 11:20:00,32.74,32.75,32.69,32.71,519993.0,25.0092,25.0168,24.971,24.9863,519993.0
2015-12-22 11:30:00,32.71,32.77,32.71,32.76,527484.0,24.9863,25.0321,24.9863,25.0245,527484.0
2015-12-22 11:40:00,32.76,32.78,32.73,32.76,1306584.0,25.0245,25.0397,25.0016,25.0245,1306584.0
2015-12-22 11:50:00,32.76,32.76,32.72,32.75,411615.0,25.0245,25.0245,24.9939,25.0168,411615.0
2015-12-22 12:00:00,32.76,32.77,32.71,32.74,252451.0,25.0245,25.0321,24.9863,25.0092,252451.0
2015-12-22 12:10:00,32.73,32.76,32.71,32.74,470446.0,25.0016,25.0245,24.9863,25.0092,470446.0
2015-12-22 12:20:00,32.74,32.76,32.72,32.73,424067.0,25.0092,25.0245,24.9939,25.0016,424067.0
2015-12-22 12:30:00,32.74,32.81,32.73,32.78,282845.0,25.0092,25.0627,25.0016,25.0397,282845.0
2015-12-22 12:40:00,32.78,32.8,32.77,32.79,339691.0,25.0397,25.055,25.0321,25.0474,339691.0
2015-12-22 12:50:00,32.79,32.84,32.78,32.84,239872.0,25.0474,25.0856,25.0397,25.0856,239872.0
2015-12-22 13:00:00,32.84,32.86,32.81,32.83,317501.0,25.0856,25.1009,25.0627,25.0779,317501.0
2015-12-22 13:10:00,32.84,32.86,32.82,32.85,257335.0,25.0856,25.1009,25.0703,25.0932,257335.0
2015-12-22 13:20:00,32.86,32.89,32.84,32.88,400507.0,25.1009,25.1238,25.0856,25.1161,400507.0
2015-12-22 13:30:00,32.88,32.88,32.85,32.87,305386.0,25.1161,25.1161,25.0932,25.1085,305386.0
2015-12-22 13:40:00,32.87,32.91,32.86,32.91,275956.0,25.1085,25.1391,25.1009,25.1391,275956.0
2015-12-22 13:50:00,32.91,32.94,32.89,32.93,362277.0,25.1391,25.162,25.1238,25.1543,362277.0
2015-12-22 14:00:00,32.93,32.94,32.92,32.93,304978.0,25.1543,25.162,25.1467,25.1543,304978.0
2015-12-22 14:10:00,32.93,32.94,32.91,32.92,365538.0,25.1543,25.162,25.1391,25.1467,365538.0
2015-12-22 14:20:00,32.92,32.94,32.9,32.91,463253.0,25.1467,25.162,25.1314,25.1391,463253.0
2015-12-22 14:30:00,32.9,32.91,32.87,32.88,360179.0,25.1314,25.1391,25.1085,25.1161,360179.0
2015-12-22 14:40:00,32.88,32.9,32.87,32.88,409010.0,25.1161,25.1314,25.1085,25.1161,409010.0
2015-12-22 14:50:00,32.88,32.95,32.87,32.95,1240968.0,25.1161,25.1696,25.1085,25.1696,1240968.0
2015-12-22 15:00:00,32.95,32.97,32.94,32.95,587581.0,25.1696,25.1849,25.162,25.1696,587581.0
2015-12-22 15:10:00,32.95,32.97,32.92,32.97,1865526.0,25.1696,25.1849,25.1467,25.1849,1865526.0
2015-12-22 15:20:00,32.97,32.97,32.95,32.95,515320.0,25.1849,25.1849,25.1696,25.1696,515320.0
2015-12-22 15:30:00,32.95,32.97,32.94,32.94,536167.0,25.1696,25.1849,25.162,25.162,536167.0
2015-12-22 15:40:00,32.95,32.95,32.89,32.9,754033.0,25.1696,25.1696,25.1238,25.1314,754033.0
2015-12-22 15:50:00,32.91,32.96,32.9,32.95,1025616.0,25.1391,25.1772,25.1314,25.1696,1025616.0
2015-12-23 09:30:00,33.24,33.34,33.2,33.3,1642035.0,25.3911,25.4675,25.3606,25.437,1642035.0
2015-12-23 09:40:00,33.3,33.32,33.27,33.29,1026032.0,25.437,25.4522,25.414,25.4293,1026032.0
2015-12-23 09:50:00,33.3,33.34,33.28,33.3,431088.0,25.437,25.4675,25.4217,25.437,431088.0
2015-12-23 10:00:00,33.31,33.33,33.25,33.27,458759.0,25.4446,25.4599,25.3988,25.414,458759.0
2015-12-23 10:10:00,33.27,33.29,33.26,33.27,327378.0,25.414,25.4293,25.4064,25.414,327378.0
2015-12-23 10:20:00,33.26,33.29,33.22,33.23,528799.0,25.4064,25.4293,25.3759,25.3835,528799.0
2015-12-23 10:30:00,33.23,33.34,33.23,33.34,657836.0,25.3835,25.4675,25.3835,25.4675,657836.0
2015-12-23 10:40:00,33.33,33.36,33.33,33.35,587129.0,25.4599,25.4828,25.4599,25.4752,587129.0
2015-12-23 10:50:00,33.35,33.39,33.35,33.38,368467.0,25.4752,25.5057,25.4752,25.4981,368467.0
2015-12-23 11:00:00,33.39,33.39,33.31,33.32,760257.0,25.5057,25.5057,25.4446,25.4522,760257.0
2015-12-23 11:10:00,33.32,33.34,33.31,33.33,338047.0,25.4522,25.4675,25.4446,25.4599,338047.0
2015-12-23 11:20:00,33.33,33.34,33.28,33.3,337711.0,25.4599,25.4675,25.4217,25.437,337711.0
2015-12-23 11:30:00,33.3,33.32,33.29,33.3,489992.0,25.437,25.4522,25.4293,25.437,489992.0
2015-12-23 11:40:00,33.3,33.31,33.27,33.27,706363.0,25.437,25.4446,25.414,25.414,706363.0
2015-12-23 11:50:00,33.27,33.3,33.26,33.3,388365.0,25.414,25.437,25.4064,25.437,388365.0
2015-12-23 12:00:00,33.29,33.35,33.29,33.34,406940.0,25.4293,25.4752,25.4293,25.4675,406940.0
2015-12-23 12:10:00,33.33,33.36,33.32,33.33,401875.0,25.4599,25.4828,25.4522,25.4599,401875.0
2015-12-23 12:20:00,33.33,33.35,33.3,33.32,633192.0,25.4599,25.4752,25.437,25.4522,633192.0
2015-12-23 12:30:00,33.32,33.34,33.29,33.29,660437.0,25.4522,25.4675,25.4293,25.4293,660437.0
2015-12-23 12:40:00,33.3,33.3,33.28,33.29,297325.0,25.437,25.437,25.4217,25.4293,297325.0
2015-12-23 12:50:00,33.29,33.31,33.28,33.3,236898.0,25.4293,25.4446,25.4217,25.437,236898.0
2015-12-23 13:00:00,33.3,33.32,33.27,33.29,548173.0,25.437,25.4522,25.414,25.4293,548173.0
2015-12-23 13:10:00,33.28,33.3,33.28,33.29,370858.0,25.4217,25.437,25.4217,25.4293,370858.0
2015-12-23 13:20:00,33.29,33.32,33.28,33.32,467010.0,25.4293,25.4522,25.4217,25.4522,467010.0
2015-12-23 13:30:00,33.32,33.33,33.26,33.27,532647.0,25.4522,25.4599,25.4064,25.414,532647.0
2015-12-23 13:40:00,33.26,33.32,33.26,33.32,563013.0,25.4064,25.4522,25.4064,25.4522,563013.0
2015-12-23 13:50:00,33.32,33.35,33.31,33.34,454698.0,25.4522,25.4752,25.4446,25.4675,454698.0
2015-12-23 14:00:00,33.34,33.36,33.32,33.36,473636.0,25.4675,25.4828,25.4522,25.4828,473636.0
2015-12-23 14:10:00,33.36,33.41,33.33,33.39,2558123.0,25.4828,25.521,25.4599,25.5057,2558123.0
2015-12-23 14:20:00,33.38,33.43,33.38,33.42,972994.0,25.4981,25.5363,25.4981,25.5286,972994.0
2015-12-23 14:30:00,33.42,33.45,33.42,33.44,947332.0,25.5286,25.5515,25.5286,25.5439,947332.0
2015-12-23 14:40:00,33.43,33.44,33.41,33.43,685427.0,25.5363,25.5439,25.521,25.5363,685427.0
2015-12-23 14:50:00,33.43,33.44,33.4,33.4,718307.0,25.5363,25.5439,25.5133,25.5133,718307.0
2015-12-23 15:00:00,33.4,33.42,33.39,33.39,590571.0,25.5133,25.5286,25.5057,25.5057,590571.0
2015-12-23 15:10:00,33.39,33.42,33.39,33.4,622064.0,25.5057,25.5286,25.5057,25.5133,622064.0
2015-12-23 15:20:00,33.4,33.41,33.39,33.4,998969.0,25.5133,25.521,25.5057,25.5133,998969.0
2015-12-23 15:30:00,33.39,33.41,33.37,33.4,577603.0,25.5057,25.521,25.4904,25.5133,577603.0
2015-12-23 15:40:00,33.39,33.42,33.39,33.41,569538.0,25.5057,25.5286,25.5057,25.521,569538.0
2015-12-23 15:50:00,33.42,33.47,33.41,33.45,865336.0,25.5286,25.5668,25.521,25.5515,865336.0
2015-12-24 09:30:00,33.31,33.4,33.28,33.39,1417140.0,25.4446,25.5133,25.4217,25.5057,1417140.0
2015-12-24 09:40:00,33.38,33.4,33.35,33.37,441718.0,25.4981,25.5133,25.4752,25.4904,441718.0
2015-12-24 09:50:00,33.37,33.39,33.36,33.38,413658.0,25.4904,25.5057,25.4828,25.4981,413658.0
2015-12-24 10:00:00,33.38,33.38,33.32,33.35,606950.0,25.4981,25.4981,25.4522,25.4752,606950.0
2015-12-24 10:10:00,33.34,33.38,33.33,33.38,459790.0,25.4675,25.4981,25.4599,25.4981,459790.0
2015-12-24 10:20:00,33.38,33.41,33.35,33.41,327464.0,25.4981,25.521,25.4752,25.521,327464.0
2015-12-24 10:30:00,33.41,33.41,33.36,33.36,299813.0,25.521,25.521,25.4828,25.4828,299813.0
2015-12-24 10:40:00,33.37,33.39,33.36,33.38,275782.0,25.4904,25.5057,25.4828,25.4981,275782.0
2015-12-24 10:50:00,33.38,33.4,33.37,33.39,215954.0,25.4981,25.5133,25.4904,25.5057,215954.0
2015-12-24 11:00:00,33.39,33.4,33.38,33.39,175464.0,25.5057,25.5133,25.4981,25.5057,175464.0
2015-12-24 11:10:00,33.4,33.4,33.38,33.39,269347.0,25.5133,25.5133,25.4981,25.5057,269347.0
2015-12-24 11:20:00,33.39,33.41,33.39,33.41,327067.0,25.5057,25.521,25.5057,25.521,327067.0
2015-12-24 11:30:00,33.41,33.42,33.38,33.39,365270.0,25.521,25.5286,25.4981,25.5057,365270.0
2015-12-24 11:40:00,33.4,33.41,33.37,33.4,320486.0,25.5133,25.521,25.4904,25.5133,320486.0
2015-12-24 11:50:00,33.4,33.42,33.39,33.41,390670.0,25.5133,25.5286,25.5057,25.521,390670.0
2015-12-24 12:00:00,33.41,33.42,33.39,33.42,510649.0,25.521,25.5286,25.5057,25.5286,510649.0
2015-12-24 12:10:00,33.41,33.44,33.4,33.42,409745.0,25.521,25.5439,25.5133,25.5286,409745.0
2015-12-24 12:20:00,33.42,33.43,33.41,33.43,310290.0,25.5286,25.5363,25.521,25.5363,310290.0
2015-12-24 12:30:00,33.43,33.43,33.39,33.4,223528.0,25.5363,25.5363,25.5057,25.5133,223528.0
2015-12-24 12:40:00,33.41,33.41,33.38,33.4,248932.0,25.521,25.521,25.4981,25.5133,248932.0
2015-12-24 12:50:00,33.39,33.4,33.33,33.35,410971.0,25.5057,25.5133,25.4599,25.4752,410971.0
2015-12-28 09:30:00,33.19,33.19,33.08,33.09,918582.0,25.3529,25.3529,25.2689,25.2765,918582.0
2015-12-28 09:40:00,33.1,33.13,33.07,33.11,823469.0,25.2842,25.3071,25.2613,25.2918,823469.0
2015-12-28 09:50:00,33.1,33.11,33.07,33.07,1165911.0,25.2842,25.2918,25.2613,25.2613,1165911.0
2015-12-28 10:00:00,33.07,33.08,33.01,33.08,887431.0,25.2613,25.2689,25.2154,25.2689,887431.0
2015-12-28 10:10:00,33.07,33.09,33.06,33.08,460230.0,25.2613,25.2765,25.2536,25.2689,460230.0
2015-12-28 10:20:00,33.08,33.11,33.06,33.1,366316.0,25.2689,25.2918,25.2536,25.2842,366316.0
2015-12-28 10:30:00,33.1,33.13,33.09,33.12,554920.0,25.2842,25.3071,25.2765,25.2995,554920.0
2015-12-28 10:40:00,33.12,33.13,33.06,33.07,933509.0,25.2995,25.3071,25.2536,25.2613,933509.0
2015-12-28 10:50:00,33.06,33.08,33.04,33.07,334888.0,25.2536,25.2689,25.2384,25.2613,334888.0
2015-12-28 11:00:00,33.08,33.11,33.07,33.1,421431.0,25.2689,25.2918,25.2613,25.2842,421431.0
2015-12-28 11:10:00,33.1,33.13,33.09,33.12,410663.0,25.2842,25.3071,25.2765,25.2995,410663.0
2015-12-28 11:20:00,33.13,33.13,33.09,33.1,297254.0,25.3071,25.3071,25.2765,25.2842,297254.0
2015-12-28 11:30:00,33.1,33.13,33.09,33.12,304682.0,25.2842,25.3071,25.2765,25.2995,304682.0
2015-12-28 11:40:00,33.12,33.16,33.11,33.16,437087.0,25.2995,25.33,25.2918,25.33,437087.0
2015-12-28 11:50:00,33.16,33.19,33.15,33.17,366408.0,25.33,25.3529,25.3224,25.3377,366408.0
2015-12-28 12:00:00,33.17,33.22,33.16,33.2,857601.0,25.3377,25.3759,25.33,25.3606,857601.0
2015-12-28 12:10:00,33.21,33.21,33.18,33.2,996769.0,25.3682,25.3682,25.3453,25.3606,996769.0
2015-12-28 12:20:00,33.21,33.21,33.18,33.21,540713.0,25.3682,25.3682,25.3453,25.3682,540713.0
2015-12-28 12:30:00,33.2,33.22,33.2,33.21,470052.0,25.3606,25.3759,25.3606,25.3682,470052.0
2015-12-28 12:40:00,33.21,33.22,33.18,33.19,360523.0,25.3682,25.3759,25.3453,25.3529,360523.0
2015-12-28 12:50:00,33.2,33.22,33.18,33.19,339077.0,25.3606,25.3759,25.3453,25.3529,339077.0
2015-12-28 13:00:00,33.19,33.21,33.18,33.2,393989.0,25.3529,25.3682,25.3453,25.3606,393989.0
2015-12-28 13:10:00,33.2,33.21,33.18,33.2,270312.0,25.3606,25.3682,25.3453,25.3606,270312.0
2015-12-28 13:20:00,33.21,33.21,33.18,33.19,255198.0,25.3682,25.3682,25.3453,25.3529,255198.0
2015-12-28 13:30:00,33.19,33.23,33.15,33.16,516218.0,25.3529,25.3835,25.3224,25.33,516218.0
2015-12-28 13:40:00,33.17,33.17,33.14,33.16,368262.0,25.3377,25.3377,25.3147,25.33,368262.0
2015-12-28 13:50:00,33.16,33.16,33.12,33.14,225077.0,25.33,25.33,25.2995,25.3147,225077.0
2015-12-28 14:00:00,33.13,33.17,33.13,33.16,420437.0,25.3071,25.3377,25.3071,25.33,420437.0
2015-12-28 14:10:00,33.15,33.16,33.14,33.15,348688.0,25.3224,25.33,25.3147,25.3224,348688.0
2015-12-28 14:20:00,33.16,33.19,33.15,33.19,382414.0,25.33,25.3529,25.3224,25.3529,382414.0
2015-12-28 14:30:00,33.19,33.19,33.17,33.18,315795.0,25.3529,25.3529,25.3377,25.3453,315795.0
2015-12-28 14:40:00,33.18,33.2,33.16,33.2,532529.0,25.3453,25.3606,25.33,25.3606,532529.0
2015-12-28 14:50:00,33.2,33.2,33.17,33.18,592963.0,25.3606,25.3606,25.3377,25.3453,592963.0
2015-12-28 15:00:00,33.18,33.19,33.17,33.19,406996.0,25.3453,25.3529,25.3377,25.3529,406996.0
2015-12-28 15:10:00,33.19,33.19,33.16,33.16,511296.0,25.3529,25.3529,25.33,25.33,511296.0
2015-12-28 15:20:00,33.16,33.2,33.16,33.19,294975.0,25.33,25.3606,25.33,25.3529,294975.0
2015-12-28 15:30:00,33.19,33.2,33.17,33.2,626007.0,25.3529,25.3606,25.3377,25.3606,626007.0
2015-12-28 15:40:00,33.2,33.2,33.17,33.18,600035.0,25.3606,25.3606,25.3377,25.3453,600035.0
2015-12-28 15:50:00,33.18,33.19,33.16,33.17,1095297.0,25.3453,25.3529,25.33,25.3377,1095297.0
2015-12-29 09:30:00,33.25,33.31,33.22,33.28,1101915.0,25.3988,25.4446,25.3759,25.4217,1101915.0
2015-12-29 09:40:00,33.29,33.29,33.22,33.23,1267915.0,25.4293,25.4293,25.3759,25.3835,1267915.0
2015-12-29 09:50:00,33.24,33.25,33.23,33.23,296489.0,25.3911,25.3988,25.3835,25.3835,296489.0
2015-12-29 10:00:00,33.24,33.28,33.22,33.23,653994.0,25.3911,25.4217,25.3759,25.3835,653994.0
2015-12-29 10:10:00,33.23,33.24,33.2,33.22,373468.0,25.3835,25.3911,25.3606,25.3759,373468.0
2015-12-29 10:20:00,33.22,33.23,33.2,33.22,421211.0,25.3759,25.3835,25.3606,25.3759,421211.0
2015-12-29 10:30:00,33.23,33.25,33.2,33.21,432085.0,25.3835,25.3988,25.3606,25.3682,432085.0
2015-12-29 10:40:00,33.22,33.23,33.2,33.22,803365.0,25.3759,25.3835,25.3606,25.3759,803365.0
2015-12-29 10:50:00,33.21,33.22,33.18,33.19,285298.0,25.3682,25.3759,25.3453,25.3529,285298.0
2015-12-29 11:00:00,33.18,33.2,33.17,33.19,225352.0,25.3453,25.3606,25.3377,25.3529,225352.0
2015-12-29 11:10:00,33.19,33.2,33.17,33.18,274428.0,25.3529,25.3606,25.3377,25.3453,274428.0
2015-12-29 11:20:00,33.19,33.19,33.16,33.18,248912.0,25.3529,25.3529,25.33,25.3453,248912.0
2015-12-29 11:30:00,33.17,33.21,33.17,33.18,594008.0,25.3377,25.3682,25.3377,25.3453,594008.0
2015-12-29 11:40:00,33.18,33.19,33.13,33.14,474544.0,25.3453,25.3529,25.3071,25.3147,474544.0
2015-12-29 11:50:00,33.14,33.15,33.13,33.15,222007.0,25.3147,25.3224,25.3071,25.3224,222007.0
2015-12-29 12:00:00,33.14,33.16,33.14,33.16,201349.0,25.3147,25.33,25.3147,25.33,201349.0
2015-12-29 12:10:00,33.16,33.16,33.14,33.15,212624.0,25.33,25.33,25.3147,25.3224,212624.0
2015-12-29 12:20:00,33.14,33.16,33.14,33.14,104927.0,25.3147,25.33,25.3147,25.3147,104927.0
2015-12-29 12:30:00,33.14,33.15,33.13,33.14,179615.0,25.3147,25.3224,25.3071,25.3147,179615.0
2015-12-29 12:40:00,33.15,33.16,33.14,33.15,148947.0,25.3224,25.33,25.3147,25.3224,148947.0
2015-12-29 12:50:00,33.14,33.16,33.14,33.16,339627.0,25.3147,25.33,25.3147,25.33,339627.0
2015-12-29 13:00:00,33.16,33.17,33.15,33.16,196843.0,25.33,25.3377,25.3224,25.33,196843.0
2015-12-29 13:10:00,33.17,33.18,33.15,33.17,202234.0,25.3377,25.3453,25.3224,25.3377,202234.0
2015-12-29 13:20:00,33.18,33.2,33.17,33.18,343415.0,25.3453,25.3606,25.3377,25.3453,343415.0
2015-12-29 13:30:00,33.17,33.18,33.16,33.18,207639.0,25.3377,25.3453,25.33,25.3453,207639.0
2015-12-29 13:40:00,33.18,33.19,33.17,33.18,370656.0,25.3453,25.3529,25.3377,25.3453,370656.0
2015-12-29 13:50:00,33.17,33.19,33.17,33.18,294786.0,25.3377,25.3529,25.3377,25.3453,294786.0
2015-12-29 14:00:00,33.19,33.19,33.16,33.18,365804.0,25.3529,25.3529,25.33,25.3453,365804.0
2015-12-29 14:10:00,33.19,33.19,33.15,33.18,240230.0,25.3529,25.3529,25.3224,25.3453,240230.0
2015-12-29 14:20:00,33.18,33.19,33.16,33.18,390565.0,25.3453,25.3529,25.33,25.3453,390565.0
2015-12-29 14:30:00,33.18,33.19,33.15,33.16,427363.0,25.3453,25.3529,25.3224,25.33,427363.0
2015-12-29 14:40:00,33.16,33.18,33.15,33.16,356435.0,25.33,25.3453,25.3224,25.33,356435.0
2015-12-29 14:50:00,33.16,33.2,33.16,33.19,513456.0,25.33,25.3606,25.33,25.3529,513456.0
2015-12-29 15:00:00,33.2,33.21,33.18,33.19,477507.0,25.3606,25.3682,25.3453,25.3529,477507.0
2015-12-29 15:10:00,33.19,33.2,33.18,33.18,308227.0,25.3529,25.3606,25.3453,25.3453,308227.0
2015-12-29 15:20:00,33.18,33.19,33.18,33.18,448493.0,25.3453,25.3529,25.3453,25.3453,448493.0
2015-12-29 15:30:00,33.19,33.19,33.16,33.16,320647.0,25.3529,25.3529,25.33,25.33,320647.0
2015-12-29 15:40:00,33.16,33.19,33.15,33.17,404725.0,25.33,25.3529,25.3224,25.3377,404725.0
2015-12-29 15:50:00,33.18,33.19,33.15,33.18,618665.0,25.3453,25.3529,25.3224,25.3453,618665.0
2015-12-30 09:30:00,32.84,32.94,32.84,32.93,845214.0,25.0856,25.162,25.0856,25.1543,845214.0
2015-12-30 09:40:00,32.92,32.94,32.88,32.89,510671.0,25.1467,25.162,25.1161,25.1238,510671.0
2015-12-30 09:50:00,32.89,32.91,32.87,32.89,968252.0,25.1238,25.1391,25.1085,25.1238,968252.0
2015-12-30 10:00:00,32.9,32.91,32.87,32.87,459342.0,25.1314,25.1391,25.1085,25.1085,459342.0
2015-12-30 10:10:00,32.87,32.9,32.85,32.86,337408.0,25.1085,25.1314,25.0932,25.1009,337408.0
2015-12-30 10:20:00,32.86,32.86,32.82,32.83,283394.0,25.1009,25.1009,25.0703,25.0779,283394.0
2015-12-30 10:30:00,32.83,32.87,32.82,32.86,512447.0,25.0779,25.1085,25.0703,25.1009,512447.0
2015-12-30 10:40:00,32.87,32.89,32.85,32.88,470556.0,25.1085,25.1238,25.0932,25.1161,470556.0
2015-12-30 10:50:00,32.88,32.89,32.87,32.87,299864.0,25.1161,25.1238,25.1085,25.1085,299864.0
2015-12-30 11:00:00,32.87,32.9,32.86,32.87,390347.0,25.1085,25.1314,25.1009,25.1085,390347.0
2015-12-30 11:10:00,32.87,32.87,32.83,32.83,234265.0,25.1085,25.1085,25.0779,25.0779,234265.0
2015-12-30 11:20:00,32.83,32.84,32.8,32.83,351857.0,25.0779,25.0856,25.055,25.0779,351857.0
2015-12-30 11:30:00,32.82,32.83,32.79,32.8,283318.0,25.0703,25.0779,25.0474,25.055,283318.0
2015-12-30 11:40:00,32.8,32.81,32.77,32.78,442524.0,25.055,25.0627,25.0321,25.0397,442524.0
2015-12-30 11:50:00,32.78,32.79,32.78,32.79,229129.0,25.0397,25.0474,25.0397,25.0474,229129.0
2015-12-30 12:00:00,32.78,32.84,32.78,32.83,1585829.0,25.0397,25.0856,25.0397,25.0779,1585829.0
2015-12-30 12:10:00,32.83,32.84,32.82,32.84,849755.0,25.0779,25.0856,25.0703,25.0856,849755.0
2015-12-30 12:20:00,32.84,32.85,32.83,32.84,373095.0,25.0856,25.0932,25.0779,25.0856,373095.0
2015-12-30 12:30:00,32.84,32.85,32.83,32.83,234194.0,25.0856,25.0932,25.0779,25.0779,234194.0
2015-12-30 12:40:00,32.84,32.84,32.82,32.84,267805.0,25.0856,25.0856,25.0703,25.0856,267805.0
2015-12-30 12:50:00,32.84,32.86,32.83,32.86,386389.0,25.0856,25.1009,25.0779,25.1009,386389.0
2015-12-30 13:00:00,32.85,32.86,32.82,32.82,307774.0,25.0932,25.1009,25.0703,25.0703,307774.0
2015-12-30 13:10:00,32.83,32.83,32.81,32.83,304495.0,25.0779,25.0779,25.0627,25.0779,304495.0
2015-12-30 13:20:00,32.83,32.83,32.79,32.81,287721.0,25.0779,25.0779,25.0474,25.0627,287721.0
2015-12-30 13:30:00,32.81,32.82,32.8,32.82,273365.0,25.0627,25.0703,25.055,25.0703,273365.0
2015-12-30 13:40:00,32.82,32.84,32.81,32.84,274569.0,25.0703,25.0856,25.0627,25.0856,274569.0
2015-12-30 13:50:00,32.84,32.84,32.82,32.82,312119.0,25.0856,25.0856,25.0703,25.0703,312119.0
2015-12-30 14:00:00,32.83,32.84,32.81,32.81,409840.0,25.0779,25.0856,25.0627,25.0627,409840.0
2015-12-30 14:10:00,32.82,32.83,32.81,32.83,466413.0,25.0703,25.0779,25.0627,25.0779,466413.0
2015-12-30 14:20:00,32.83,32.83,32.81,32.83,410018.0,25.0779,25.0779,25.0627,25.0779,410018.0
2015-12-30 14:30:00,32.83,32.84,32.82,32.83,271997.0,25.0779,25.0856,25.0703,25.0779,271997.0
2015-12-30 14:40:00,32.84,32.84,32.81,32.82,495977.0,25.0856,25.0856,25.0627,25.0703,495977.0
2015-12-30 14:50:00,32.82,32.82,32.79,32.8,369584.0,25.0703,25.0703,25.0474,25.055,369584.0
2015-12-30 15:00:00,32.8,32.81,32.79,32.8,776915.0,25.055,25.0627,25.0474,25.055,776915.0
2015-12-30 15:10:00,32.8,32.81,32.78,32.8,446775.0,25.055,25.0627,25.0397,25.055,446775.0
2015-12-30 15:20:00,32.8,32.81,32.78,32.79,386981.0,25.055,25.0627,25.0397,25.0474,386981.0
2015-12-30 15:30:00,32.79,32.8,32.71,32.76,714551.0,25.0474,25.055,24.9863,25.0245,714551.0
2015-12-30 15:40:00,32.76,32.78,32.74,32.76,592428.0,25.0245,25.0397,25.0092,25.0245,592428.0
2015-12-30 15:50:00,32.77,32.77,32.68,32.7,1068588.0,25.0321,25.0321,24.9634,24.9786,1068588.0
2015-12-31 09:30:00,32.71,32.78,32.7,32.72,834135.0,24.9863,25.0397,24.9786,24.9939,834135.0
2015-12-31 09:40:00,32.73,32.74,32.68,32.71,479997.0,25.0016,25.0092,24.9634,24.9863,479997.0
2015-12-31 09:50:00,32.7,32.73,32.67,32.72,279214.0,24.9786,25.0016,24.9557,24.9939,279214.0
2015-12-31 10:00:00,32.72,32.74,32.69,32.7,371938.0,24.9939,25.0092,24.971,24.9786,371938.0
2015-12-31 10:10:00,32.71,32.73,32.7,32.72,298728.0,24.9863,25.0016,24.9786,24.9939,298728.0
2015-12-31 10:20:00,32.72,32.73,32.69,32.71,467726.0,24.9939,25.0016,24.971,24.9863,467726.0
2015-12-31 10:30:00,32.7,32.71,32.65,32.68,278389.0,24.9786,24.9863,24.9404,24.9634,278389.0
2015-12-31 10:40:00,32.67,32.72,32.67,32.72,567222.0,24.9557,24.9939,24.9557,24.9939,567222.0
2015-12-31 10:50:00,32.72,32.73,32.71,32.73,595099.0,24.9939,25.0016,24.9863,25.0016,595099.0
2015-12-31 11:00:00,32.73,32.75,32.71,32.73,487425.0,25.0016,25.0168,24.9863,25.0016,487425.0
2015-12-31 11:10:00,32.73,32.75,32.73,32.74,430617.0,25.0016,25.0168,25.0016,25.0092,430617.0
2015-12-31 11:20:00,32.75,32.76,32.73,32.75,483442.0,25.0168,25.0245,25.0016,25.0168,483442.0
2015-12-31 11:30:00,32.75,32.77,32.73,32.76,392533.0,25.0168,25.0321,25.0016,25.0245,392533.0
2015-12-31 11:40:00,32.76,32.81,32.75,32.8,774578.0,25.0245,25.0627,25.0168,25.055,774578.0
2015-12-31 11:50:00,32.8,32.85,32.79,32.85,448825.0,25.055,25.0932,25.0474,25.0932,448825.0
2015-12-31 12:00:00,32.84,32.86,32.82,32.86,393109.0,25.0856,25.1009,25.0703,25.1009,393109.0
2015-12-31 12:10:00,32.85,32.86,32.83,32.86,427398.0,25.0932,25.1009,25.0779,25.1009,427398.0
2015-12-31 12:20:00,32.85,32.87,32.84,32.87,341327.0,25.0932,25.1085,25.0856,25.1085,341327.0
2015-12-31 12:30:00,32.87,32.87,32.85,32.87,317626.0,25.1085,25.1085,25.0932,25.1085,317626.0
2015-12-31 12:40:00,32.87,32.9,32.86,32.87,422771.0,25.1085,25.1314,25.1009,25.1085,422771.0
2015-12-31 12:50:00,32.88,32.88,32.86,32.86,285745.0,25.1161,25.1161,25.1009,25.1009,285745.0
2015-12-31 13:00:00,32.86,32.87,32.81,32.82,346784.0,25.1009,25.1085,25.0627,25.0703,346784.0
2015-12-31 13:10:00,32.81,32.84,32.81,32.84,412354.0,25.0627,25.0856,25.0627,25.0856,412354.0
2015-12-31 13:20:00,32.83,32.84,32.82,32.84,336380.0,25.0779,25.0856,25.0703,25.0856,336380.0
2015-12-31 13:30:00,32.83,32.85,32.82,32.84,344297.0,25.0779,25.0932,25.0703,25.0856,344297.0
2015-12-31 13:40:00,32.84,32.88,32.84,32.88,314568.0,25.0856,25.1161,25.0856,25.1161,314568.0
2015-12-31 13:50:00,32.87,32.89,32.86,32.86,728124.0,25.1085,25.1238,25.1009,25.1009,728124.0
2015-12-31 14:00:00,32.87,32.88,32.85,32.86,440027.0,25.1085,25.1161,25.0932,25.1009,440027.0
2015-12-31 14:10:00,32.86,32.87,32.85,32.86,718339.0,25.1009,25.1085,25.0932,25.1009,718339.0
2015-12-31 14:20:00,32.85,32.86,32.79,32.79,571540.0,25.0932,25.1009,25.0474,25.0474,571540.0
2015-12-31 14:30:00,32.8,32.8,32.76,32.77,448694.0,25.055,25.055,25.0245,25.0321,448694.0
2015-12-31 14:40:00,32.77,32.79,32.77,32.79,345811.0,25.0321,25.0474,25.0321,25.0474,345811.0
2015-12-31 14:50:00,32.79,32.81,32.78,32.8,358589.0,25.0474,25.0627,25.0397,25.055,358589.0
2015-12-31 15:00:00,32.79,32.8,32.76,32.77,329948.0,25.0474,25.055,25.0245,25.0321,329948.0
2015-12-31 15:10:00,32.77,32.79,32.74,32.78,580791.0,25.0321,25.0474,25.0092,25.0397,580791.0
2015-12-31 15:20:00,32.79,32.79,32.76,32.77,435931.0,25.0474,25.0474,25.0245,25.0321,435931.0
2015-12-31 15:30:00,32.77,32.8,32.76,32.79,522525.0,25.0321,25.055,25.0245,25.0474,522525.0
2015-12-31 15:40:00,32.79,32.8,32.76,32.78,541362.0,25.0474,25.055,25.0245,25.0397,541362.0
2015-12-31 15:50:00,32.78,32.79,32.69,32.7,988427.0,25.0397,25.0474,24.971,24.9786,988427.0
2016-01-04 09:30:00,31.84,31.88,31.72,31.78,1542458.0,24.3217,24.3523,24.23,24.2759,1542458.0
2016-01-04 09:40:00,31.78,31.79,31.66,31.71,806266.0,24.2759,24.2835,24.1842,24.2224,806266.0
2016-01-04 09:50:00,31.71,31.77,31.7,31.72,490996.0,24.2224,24.2682,24.2148,24.23,490996.0
2016-01-04 10:00:00,31.72,31.73,31.65,31.69,573945.0,24.23,24.2377,24.1766,24.2071,573945.0
2016-01-04 10:10:00,31.69,31.74,31.67,31.72,892461.0,24.2071,24.2453,24.1919,24.23,892461.0
2016-01-04 10:20:00,31.72,31.75,31.69,31.7,880912.0,24.23,24.253,24.2071,24.2148,880912.0
2016-01-04 10:30:00,31.69,31.71,31.66,31.67,347167.0,24.2071,24.2224,24.1842,24.1919,347167.0
2016-01-04 10:40:00,31.67,31.67,31.61,31.64,621453.0,24.1919,24.1919,24.146,24.1689,621453.0
2016-01-04 10:50:00,31.65,31.65,31.59,31.61,361362.0,24.1766,24.1766,24.1307,24.146,361362.0
2016-01-04 11:00:00,31.61,31.61,31.52,31.53,624955.0,24.146,24.146,24.0773,24.0849,624955.0
2016-01-04 11:10:00,31.53,31.59,31.52,31.58,524675.0,24.0849,24.1307,24.0773,24.1231,524675.0
2016-01-04 11:20:00,31.58,31.62,31.54,31.61,422252.0,24.1231,24.1537,24.0925,24.146,422252.0
2016-01-04 11:30:00,31.61,31.67,31.6,31.65,420900.0,24.146,24.1919,24.1384,24.1766,420900.0
2016-01-04 11:40:00,31.65,31.7,31.65,31.69,398263.0,24.1766,24.2148,24.1766,24.2071,398263.0
2016-01-04 11:50:00,31.69,31.73,31.68,31.7,564181.0,24.2071,24.2377,24.1995,24.2148,564181.0
2016-01-04 12:00:00,31.71,31.73,31.67,31.71,659468.0,24.2224,24.2377,24.1919,24.2224,659468.0
2016-01-04 12:10:00,31.71,31.72,31.68,31.7,623648.0,24.2224,24.23,24.1995,24.2148,623648.0
2016-01-04 12:20:00,31.7,31.76,31.69,31.74,691641.0,24.2148,24.2606,24.2071,24.2453,691641.0
2016-01-04 12:30:00,31.75,31.76,31.71,31.75,340207.0,24.253,24.2606,24.2224,24.253,340207.0
2016-01-04 12:40:00,31.74,31.8,31.73,31.79,291787.0,24.2453,24.2912,24.2377,24.2835,291787.0
2016-01-04 12:50:00,31.79,31.82,31.77,31.78,368118.0,24.2835,24.3064,24.2682,24.2759,368118.0
2016-01-04 13:00:00,31.79,31.84,31.77,31.83,278881.0,24.2835,24.3217,24.2682,24.3141,278881.0
2016-01-04 13:10:00,31.84,31.86,31.81,31.81,369871.0,24.3217,24.337,24.2988,24.2988,369871.0
2016-01-04 13:20:00,31.82,31.83,31.78,31.8,392515.0,24.3064,24.3141,24.2759,24.2912,392515.0
2016-01-04 13:30:00,31.8,31.82,31.79,31.82,380727.0,24.2912,24.3064,24.2835,24.3064,380727.0
2016-01-04 13:40:00,31.81,31.82,31.79,31.8,821987.0,24.2988,24.3064,24.2835,24.2912,821987.0
2016-01-04 13:50:00,31.8,31.84,31.79,31.81,534054.0,24.2912,24.3217,24.2835,24.2988,534054.0
2016-01-04 14:00:00,31.81,31.81,31.72,31.74,535285.0,24.2988,24.2988,24.23,24.2453,535285.0
2016-01-04 14:10:00,31.75,31.75,31.69,31.73,420195.0,24.253,24.253,24.2071,24.2377,420195.0
2016-01-04 14:20:00,31.73,31.76,31.73,31.73,355401.0,24.2377,24.2606,24.2377,24.2377,355401.0
2016-01-04 14:30:00,31.74,31.74,31.67,31.7,380861.0,24.2453,24.2453,24.1919,24.2148,380861.0
2016-01-04 14:40:00,31.7,31.72,31.68,31.7,458638.0,24.2148,24.23,24.1995,24.2148,458638.0
2016-01-04 14:50:00,31.7,31.71,31.66,31.68,466706.0,24.2148,24.2224,24.1842,24.1995,466706.0
2016-01-04 15:00:00,31.68,31.69,31.64,31.65,472371.0,24.1995,24.2071,24.1689,24.1766,472371.0
2016-01-04 15:10:00,31.65,31.68,31.63,31.67,616690.0,24.1766,24.1995,24.1613,24.1919,616690.0
2016-01-04 15:20:00,31.66,31.68,31.63,31.66,798885.0,24.1842,24.1995,24.1613,24.1842,798885.0
2016-01-04 15:30:00,31.66,31.68,31.64,31.68,1337460.0,24.1842,24.1995,24.1689,24.1995,1337460.0
2016-01-04 15:40:00,31.68,31.75,31.67,31.75,574953.0,24.1995,24.253,24.1919,24.253,574953.0
2016-01-04 15:50:00,31.75,31.79,31.73,31.78,1992472.0,24.253,24.2835,24.2377,24.2759,1992472.0
2016-01-05 09:30:00,31.9,31.97,31.87,31.89,1074453.0,24.3675,24.421,24.3446,24.3599,1074453.0
2016-01-05 09:40:00,31.89,31.96,31.89,31.92,785440.0,24.3599,24.4134,24.3599,24.3828,785440.0
2016-01-05 09:50:00,31.92,31.93,31.85,31.85,718359.0,24.3828,24.3905,24.3293,24.3293,718359.0
2016-01-05 10:00:00,31.86,31.88,31.79,31.84,1418412.0,24.337,24.3523,24.2835,24.3217,1418412.0
2016-01-05 10:10:00,31.84,31.86,31.82,31.84,306861.0,24.3217,24.337,24.3064,24.3217,306861.0
2016-01-05 10:20:00,31.85,31.86,31.78,31.79,483785.0,24.3293,24.337,24.2759,24.2835,483785.0
2016-01-05 10:30:00,31.78,31.84,31.77,31.84,587295.0,24.2759,24.3217,24.2682,24.3217,587295.0
2016-01-05 10:40:00,31.83,31.88,31.83,31.87,343424.0,24.3141,24.3523,24.3141,24.3446,343424.0
2016-01-05 10:50:00,31.88,31.91,31.88,31.91,221484.0,24.3523,24.3752,24.3523,24.3752,221484.0
2016-01-05 11:00:00,31.91,31.94,31.89,31.89,937297.0,24.3752,24.3981,24.3599,24.3599,937297.0
2016-01-05 11:10:00,31.89,31.9,31.84,31.84,333684.0,24.3599,24.3675,24.3217,24.3217,333684.0
2016-01-05 11:20:00,31.84,31.88,31.82,31.86,410372.0,24.3217,24.3523,24.3064,24.337,410372.0
2016-01-05 11:30:00,31.86,31.9,31.85,31.89,228929.0,24.337,24.3675,24.3293,24.3599,228929.0
2016-01-05 11:40:00,31.88,31.91,31.87,31.9,253881.0,24.3523,24.3752,24.3446,24.3675,253881.0
2016-01-05 11:50:00,31.91,31.92,31.89,31.9,323832.0,24.3752,24.3828,24.3599,24.3675,323832.0
2016-01-05 12:00:00,31.9,31.9,31.82,31.82,269253.0,24.3675,24.3675,24.3064,24.3064,269253.0
2016-01-05 12:10:00,31.83,31.84,31.77,31.8,474029.0,24.3141,24.3217,24.2682,24.2912,474029.0
2016-01-05 12:20:00,31.8,31.82,31.79,31.81,409860.0,24.2912,24.3064,24.2835,24.2988,409860.0
2016-01-05 12:30:00,31.82,31.85,31.8,31.85,232023.0,24.3064,24.3293,24.2912,24.3293,232023.0
2016-01-05 12:40:00,31.85,31.85,31.8,31.8,168451.0,24.3293,24.3293,24.2912,24.2912,168451.0
2016-01-05 12:50:00,31.8,31.85,31.79,31.84,305992.0,24.2912,24.3293,24.2835,24.3217,305992.0
2016-01-05 13:00:00,31.85,31.88,31.82,31.83,497418.0,24.3293,24.3523,24.3064,24.3141,497418.0
2016-01-05 13:10:00,31.84,31.86,31.82,31.83,157134.0,24.3217,24.337,24.3064,24.3141,157134.0
2016-01-05 13:20:00,31.82,31.84,31.8,31.83,278155.0,24.3064,24.3217,24.2912,24.3141,278155.0
2016-01-05 13:30:00,31.84,31.86,31.83,31.85,160668.0,24.3217,24.337,24.3141,24.3293,160668.0
2016-01-05 13:40:00,31.85,31.9,31.85,31.9,218190.0,24.3293,24.3675,24.3293,24.3675,218190.0
2016-01-05 13:50:00,31.9,31.93,31.89,31.91,275805.0,24.3675,24.3905,24.3599,24.3752,275805.0
2016-01-05 14:00:00,31.91,31.92,31.88,31.91,292736.0,24.3752,24.3828,24.3523,24.3752,292736.0
2016-01-05 14:10:00,31.91,31.93,31.89,31.93,347628.0,24.3752,24.3905,24.3599,24.3905,347628.0
2016-01-05 14:20:00,31.93,31.97,31.93,31.93,196576.0,24.3905,24.421,24.3905,24.3905,196576.0
2016-01-05 14:30:00,31.93,31.94,31.89,31.89,270702.0,24.3905,24.3981,24.3599,24.3599,270702.0
2016-01-05 14:40:00,31.9,31.9,31.85,31.87,249870.0,24.3675,24.3675,24.3293,24.3446,249870.0
2016-01-05 14:50:00,31.88,31.89,31.85,31.87,448553.0,24.3523,24.3599,24.3293,24.3446,448553.0
2016-01-05 15:00:00,31.87,31.87,31.84,31.85,359880.0,24.3446,24.3446,24.3217,24.3293,359880.0
2016-01-05 15:10:00,31.85,31.88,31.85,31.86,498813.0,24.3293,24.3523,24.3293,24.337,498813.0
2016-01-05 15:20:00,31.86,31.89,31.82,31.87,607068.0,24.337,24.3599,24.3064,24.3446,607068.0
2016-01-05 15:30:00,31.88,31.9,31.85,31.87,656379.0,24.3523,24.3675,24.3293,24.3446,656379.0
2016-01-05 15:40:00,31.87,31.91,31.86,31.9,756467.0,24.3446,24.3752,24.337,24.3675,756467.0
2016-01-05 15:50:00,31.9,31.91,31.85,31.87,771375.0,24.3675,24.3752,24.3293,24.3446,771375.0
2016-01-06 09:30:00,31.32,31.36,31.25,31.34,1184544.0,23.9245,23.955,23.871,23.9398,1184544.0
2016-01-06 09:40:00,31.34,31.38,31.3,31.38,977870.0,23.9398,23.9703,23.9092,23.9703,977870.0
2016-01-06 09:50:00,31.38,31.42,31.35,31.4,349997.0,23.9703,24.0009,23.9474,23.9856,349997.0
2016-01-06 10:00:00,31.39,31.4,31.31,31.35,973380.0,23.978,23.9856,23.9169,23.9474,973380.0
2016-01-06 10:10:00,31.34,31.36,31.32,31.35,749231.0,23.9398,23.955,23.9245,23.9474,749231.0
2016-01-06 10:20:00,31.35,31.41,31.34,31.41,948713.0,23.9474,23.9932,23.9398,23.9932,948713.0
2016-01-06 10:30:00,31.41,31.41,31.32,31.33,206048.0,23.9932,23.9932,23.9245,23.9321,206048.0
2016-01-06 10:40:00,31.32,31.33,31.27,31.31,438392.0,23.9245,23.9321,23.8863,23.9169,438392.0
2016-01-06 10:50:00,31.31,31.35,31.29,31.35,384839.0,23.9169,23.9474,23.9016,23.9474,384839.0
2016-01-06 11:00:00,31.34,31.4,31.34,31.38,250853.0,23.9398,23.9856,23.9398,23.9703,250853.0
2016-01-06 11:10:00,31.38,31.4,31.36,31.39,211807.0,23.9703,23.9856,23.955,23.978,211807.0
2016-01-06 11:20:00,31.39,31.45,31.39,31.42,316200.0,23.978,24.0238,23.978,24.0009,316200.0
2016-01-06 11:30:00,31.42,31.45,31.4,31.44,308981.0,24.0009,24.0238,23.9856,24.0162,308981.0
2016-01-06 11:40:00,31.44,31.47,31.41,31.42,151682.0,24.0162,24.0391,23.9932,24.0009,151682.0
2016-01-06 11:50:00,31.41,31.43,31.38,31.38,244471.0,23.9932,24.0085,23.9703,23.9703,244471.0
2016-01-06 12:00:00,31.39,31.4,31.35,31.37,541799.0,23.978,23.9856,23.9474,23.9627,541799.0
2016-01-06 12:10:00,31.38,31.4,31.36,31.38,363729.0,23.9703,23.9856,23.955,23.9703,363729.0
2016-01-06 12:20:00,31.38,31.39,31.36,31.38,267688.0,23.9703,23.978,23.955,23.9703,267688.0
2016-01-06 12:30:00,31.38,31.42,31.35,31.41,572573.0,23.9703,24.0009,23.9474,23.9932,572573.0
2016-01-06 12:40:00,31.41,31.41,31.37,31.37,391489.0,23.9932,23.9932,23.9627,23.9627,391489.0
2016-01-06 12:50:00,31.38,31.39,31.33,31.33,278163.0,23.9703,23.978,23.9321,23.9321,278163.0
2016-01-06 13:00:00,31.33,31.36,31.3,31.31,482319.0,23.9321,23.955,23.9092,23.9169,482319.0
2016-01-06 13:10:00,31.3,31.32,31.27,31.27,887853.0,23.9092,23.9245,23.8863,23.8863,887853.0
2016-01-06 13:20:00,31.27,31.31,31.26,31.31,468074.0,23.8863,23.9169,23.8787,23.9169,468074.0
2016-01-06 13:30:00,31.31,31.33,31.29,31.31,291658.0,23.9169,23.9321,23.9016,23.9169,291658.0
2016-01-06 13:40:00,31.32,31.32,31.27,31.28,262869.0,23.9245,23.9245,23.8863,23.8939,262869.0
2016-01-06 13:50:00,31.27,31.3,31.26,31.27,184149.0,23.8863,23.9092,23.8787,23.8863,184149.0
2016-01-06 14:00:00,31.28,31.38,31.26,31.38,519834.0,23.8939,23.9703,23.8787,23.9703,519834.0
2016-01-06 14:10:00,31.37,31.39,31.34,31.36,391926.0,23.9627,23.978,23.9398,23.955,391926.0
2016-01-06 14:20:00,31.36,31.37,31.3,31.31,390311.0,23.955,23.9627,23.9092,23.9169,390311.0
2016-01-06 14:30:00,31.31,31.33,31.28,31.29,404234.0,23.9169,23.9321,23.8939,23.9016,404234.0
2016-01-06 14:40:00,31.29,31.29,31.2,31.21,431696.0,23.9016,23.9016,23.8328,23.8405,431696.0
2016-01-06 14:50:00,31.2,31.21,31.15,31.17,395184.0,23.8328,23.8405,23.7946,23.8099,395184.0
2016-01-06 15:00:00,31.16,31.2,31.15,31.18,646897.0,23.8023,23.8328,23.7946,23.8176,646897.0
2016-01-06 15:10:00,31.19,31.24,31.18,31.24,394333.0,23.8252,23.8634,23.8176,23.8634,394333.0
2016-01-06 15:20:00,31.24,31.27,31.22,31.26,334392.0,23.8634,23.8863,23.8481,23.8787,334392.0
2016-01-06 15:30:00,31.27,31.31,31.26,31.31,671865.0,23.8863,23.9169,23.8787,23.9169,671865.0
2016-01-06 15:40:00,31.3,31.31,31.26,31.28,334474.0,23.9092,23.9169,23.8787,23.8939,334474.0
2016-01-06 15:50:00,31.29,31.29,31.23,31.28,772957.0,23.9016,23.9016,23.8557,23.8939,772957.0
2016-01-07 09:30:00,30.48,30.53,30.34,30.52,1440231.0,23.2828,23.321,23.1759,23.3134,1440231.0
2016-01-07 09:40:00,30.52,30.65,30.52,30.64,1319561.0,23.3134,23.4127,23.3134,23.4051,1319561.0
2016-01-07 09:50:00,30.65,30.69,30.57,30.6,1065230.0,23.4127,23.4433,23.3516,23.3745,1065230.0
2016-01-07 10:00:00,30.59,30.6,30.51,30.54,818745.0,23.3669,23.3745,23.3058,23.3287,818745.0
2016-01-07 10:10:00,30.53,30.6,30.49,30.59,491997.0,23.321,23.3745,23.2905,23.3669,491997.0
2016-01-07 10:20:00,30.6,30.61,30.53,30.56,799998.0,23.3745,23.3821,23.321,23.344,799998.0
2016-01-07 10:30:00,30.55,30.7,30.55,30.69,577239.0,23.3363,23.4509,23.3363,23.4433,577239.0
2016-01-07 10:40:00,30.69,30.73,30.66,30.72,496281.0,23.4433,23.4738,23.4203,23.4662,496281.0
2016-01-07 10:50:00,30.72,30.86,30.7,30.85,848539.0,23.4662,23.5731,23.4509,23.5655,848539.0
2016-01-07 11:00:00,30.85,30.87,30.81,30.82,981966.0,23.5655,23.5808,23.5349,23.5426,981966.0
2016-01-07 11:10:00,30.81,30.82,30.76,30.78,937968.0,23.5349,23.5426,23.4967,23.512,937968.0
2016-01-07 11:20:00,30.79,30.82,30.76,30.81,633469.0,23.5196,23.5426,23.4967,23.5349,633469.0
2016-01-07 11:30:00,30.81,30.82,30.74,30.77,593891.0,23.5349,23.5426,23.4814,23.5044,593891.0
2016-01-07 11:40:00,30.76,30.77,30.66,30.68,452284.0,23.4967,23.5044,23.4203,23.4356,452284.0
2016-01-07 11:50:00,30.67,30.69,30.64,30.65,405460.0,23.428,23.4433,23.4051,23.4127,405460.0
2016-01-07 12:00:00,30.65,30.67,30.63,30.64,276082.0,23.4127,23.428,23.3974,23.4051,276082.0
2016-01-07 12:10:00,30.64,30.68,30.62,30.64,295281.0,23.4051,23.4356,23.3898,23.4051,295281.0
2016-01-07 12:20:00,30.65,30.66,30.61,30.62,224659.0,23.4127,23.4203,23.3821,23.3898,224659.0
2016-01-07 12:30:00,30.62,30.64,30.55,30.56,782906.0,23.3898,23.4051,23.3363,23.344,782906.0
2016-01-07 12:40:00,30.56,30.61,30.56,30.6,239604.0,23.344,23.3821,23.344,23.3745,239604.0
2016-01-07 12:50:00,30.6,30.6,30.54,30.55,501705.0,23.3745,23.3745,23.3287,23.3363,501705.0
2016-01-07 13:00:00,30.55,30.57,30.5,30.51,364856.0,23.3363,23.3516,23.2981,23.3058,364856.0
2016-01-07 13:10:00,30.51,30.52,30.44,30.44,476632.0,23.3058,23.3134,23.2523,23.2523,476632.0
2016-01-07 13:20:00,30.44,30.53,30.42,30.49,646320.0,23.2523,23.321,23.237,23.2905,646320.0
2016-01-07 13:30:00,30.49,30.5,30.34,30.36,526815.0,23.2905,23.2981,23.1759,23.1912,526815.0
2016-01-07 13:40:00,30.36,30.41,30.32,30.4,424927.0,23.1912,23.2294,23.1606,23.2217,424927.0
2016-01-07 13:50:00,30.4,30.42,30.34,30.35,452489.0,23.2217,23.237,23.1759,23.1835,452489.0
2016-01-07 14:00:00,30.35,30.36,30.3,30.31,952393.0,23.1835,23.1912,23.1453,23.153,952393.0
2016-01-07 14:10:00,30.31,30.36,30.3,30.35,748458.0,23.153,23.1912,23.1453,23.1835,748458.0
2016-01-07 14:20:00,30.35,30.37,30.31,30.32,359438.0,23.1835,23.1988,23.153,23.1606,359438.0
2016-01-07 14:30:00,30.33,30.38,30.28,30.34,793728.0,23.1683,23.2065,23.1301,23.1759,793728.0
2016-01-07 14:40:00,30.34,30.42,30.33,30.41,670591.0,23.1759,23.237,23.1683,23.2294,670591.0
2016-01-07 14:50:00,30.41,30.43,30.31,30.32,536590.0,23.2294,23.2446,23.153,23.1606,536590.0
2016-01-07 15:00:00,30.32,30.34,30.27,30.34,580373.0,23.1606,23.1759,23.1224,23.1759,580373.0
2016-01-07 15:10:00,30.34,30.37,30.28,30.3,557506.0,23.1759,23.1988,23.1301,23.1453,557506.0
2016-01-07 15:20:00,30.3,30.31,30.25,30.26,1348405.0,23.1453,23.153,23.1072,23.1148,1348405.0
2016-01-07 15:30:00,30.26,30.36,30.25,30.33,1102696.0,23.1148,23.1912,23.1072,23.1683,1102696.0
2016-01-07 15:40:00,30.34,30.36,30.27,30.35,986170.0,23.1759,23.1912,23.1224,23.1835,986170.0
2016-01-07 15:50:00,30.34,30.35,30.25,30.26,2384966.0,23.1759,23.1835,23.1072,23.1148,2384966.0
2016-01-08 09:30:00,30.48,30.58,30.46,30.48,2584344.0,23.2828,23.3592,23.2676,23.2828,2584344.0
2016-01-08 09:40:00,30.47,30.5,30.4,30.42,1167163.0,23.2752,23.2981,23.2217,23.237,1167163.0
2016-01-08 09:50:00,30.42,30.43,30.39,30.41,1371037.0,23.237,23.2446,23.2141,23.2294,1371037.0
2016-01-08 10:00:00,30.4,30.41,30.31,30.31,1325552.0,23.2217,23.2294,23.153,23.153,1325552.0
2016-01-08 10:10:00,30.31,30.32,30.24,30.26,1611996.0,23.153,23.1606,23.0995,23.1148,1611996.0
2016-01-08 10:20:00,30.26,30.33,30.24,30.3,789093.0,23.1148,23.1683,23.0995,23.1453,789093.0
2016-01-08 10:30:00,30.31,30.33,30.25,30.27,446087.0,23.153,23.1683,23.1072,23.1224,446087.0
2016-01-08 10:40:00,30.27,30.33,30.24,30.31,447868.0,23.1224,23.1683,23.0995,23.153,447868.0
2016-01-08 10:50:00,30.31,30.31,30.2,30.22,930470.0,23.153,23.153,23.069,23.0842,930470.0
2016-01-08 11:00:00,30.23,30.26,30.21,30.24,732495.0,23.0919,23.1148,23.0766,23.0995,732495.0
2016-01-08 11:10:00,30.24,30.24,30.16,30.16,473292.0,23.0995,23.0995,23.0384,23.0384,473292.0
2016-01-08 11:20:00,30.16,30.17,30.11,30.12,460950.0,23.0384,23.046,23.0002,23.0078,460950.0
2016-01-08 11:30:00,30.12,30.12,30.05,30.11,934963.0,23.0078,23.0078,22.9544,23.0002,934963.0
2016-01-08 11:40:00,30.11,30.17,30.08,30.17,746459.0,23.0002,23.046,22.9773,23.046,746459.0
2016-01-08 11:50:00,30.16,30.25,30.15,30.24,450168.0,23.0384,23.1072,23.0308,23.0995,450168.0
2016-01-08 12:00:00,30.24,30.29,30.22,30.28,369620.0,23.0995,23.1377,23.0842,23.1301,369620.0
2016-01-08 12:10:00,30.28,30.31,30.25,30.31,232084.0,23.1301,23.153,23.1072,23.153,232084.0
2016-01-08 12:20:00,30.3,30.35,30.29,30.34,312411.0,23.1453,23.1835,23.1377,23.1759,312411.0
2016-01-08 12:30:00,30.34,30.34,30.26,30.27,248910.0,23.1759,23.1759,23.1148,23.1224,248910.0
2016-01-08 12:40:00,30.26,30.3,30.25,30.29,289166.0,23.1148,23.1453,23.1072,23.1377,289166.0
2016-01-08 12:50:00,30.29,30.29,30.25,30.26,182040.0,23.1377,23.1377,23.1072,23.1148,182040.0
2016-01-08 13:00:00,30.25,30.29,30.19,30.2,240062.0,23.1072,23.1377,23.0613,23.069,240062.0
2016-01-08 13:10:00,30.2,30.23,30.18,30.23,283001.0,23.069,23.0919,23.0537,23.0919,283001.0
2016-01-08 13:20:00,30.22,30.23,30.15,30.19,499863.0,23.0842,23.0919,23.0308,23.0613,499863.0
2016-01-08 13:30:00,30.19,30.27,30.18,30.26,411950.0,23.0613,23.1224,23.0537,23.1148,411950.0
2016-01-08 13:40:00,30.26,30.27,30.2,30.21,275465.0,23.1148,23.1224,23.069,23.0766,275465.0
2016-01-08 13:50:00,30.21,30.23,30.18,30.19,259235.0,23.0766,23.0919,23.0537,23.0613,259235.0
2016-01-08 14:00:00,30.19,30.26,30.18,30.25,391980.0,23.0613,23.1148,23.0537,23.1072,391980.0
2016-01-08 14:10:00,30.26,30.27,30.17,30.27,2812485.0,23.1148,23.1224,23.046,23.1224,2812485.0
2016-01-08 14:20:00,30.26,30.27,30.2,30.21,353686.0,23.1148,23.1224,23.069,23.0766,353686.0
2016-01-08 14:30:00,30.2,30.23,30.17,30.17,620132.0,23.069,23.0919,23.046,23.046,620132.0
2016-01-08 14:40:00,30.17,30.24,30.15,30.22,727348.0,23.046,23.0995,23.0308,23.0842,727348.0
2016-01-08 14:50:00,30.22,30.23,30.16,30.17,1305533.0,23.0842,23.0919,23.0384,23.046,1305533.0
2016-01-08 15:00:00,30.17,30.19,30.15,30.17,1152903.0,23.046,23.0613,23.0308,23.046,1152903.0
2016-01-08 15:10:00,30.18,30.2,30.13,30.13,898030.0,23.0537,23.069,23.0155,23.0155,898030.0
2016-01-08 15:20:00,30.14,30.16,30.1,30.11,773235.0,23.0231,23.0384,22.9926,23.0002,773235.0
2016-01-08 15:30:00,30.11,30.11,30.05,30.07,935334.0,23.0002,23.0002,22.9544,22.9697,935334.0
2016-01-08 15:40:00,30.07,30.09,30.0,30.01,981222.0,22.9697,22.9849,22.9162,22.9238,981222.0
2016-01-08 15:50:00,30.01,30.02,29.96,29.98,1688725.0,22.9238,22.9315,22.8856,22.9009,1688725.0
2016-01-11 09:30:00,30.16,30.22,30.07,30.1,917917.0,23.0384,23.0842,22.9697,22.9926,917917.0
2016-01-11 09:40:00,30.09,30.11,30.04,30.05,631851.0,22.9849,23.0002,22.9467,22.9544,631851.0
2016-01-11 09:50:00,30.05,30.05,30.0,30.01,869290.0,22.9544,22.9544,22.9162,22.9238,869290.0
2016-01-11 10:00:00,30.01,30.04,29.99,30.02,828226.0,22.9238,22.9467,22.9085,22.9315,828226.0
2016-01-11 10:10:00,30.01,30.04,29.94,29.96,586401.0,22.9238,22.9467,22.8704,22.8856,586401.0
2016-01-11 10:20:00,29.95,29.98,29.94,29.96,416388.0,22.878,22.9009,22.8704,22.8856,416388.0
2016-01-11 10:30:00,29.97,30.05,29.96,30.0,365614.0,22.8933,22.9544,22.8856,22.9162,365614.0
2016-01-11 10:40:00,30.0,30.02,29.93,29.95,554870.0,22.9162,22.9315,22.8627,22.878,554870.0
2016-01-11 10:50:00,29.96,29.96,29.83,29.84,400305.0,22.8856,22.8856,22.7863,22.794,400305.0
2016-01-11 11:00:00,29.85,29.85,29.79,29.81,838041.0,22.8016,22.8016,22.7558,22.771,838041.0
2016-01-11 11:10:00,29.81,29.88,29.8,29.87,865990.0,22.771,22.8245,22.7634,22.8169,865990.0
2016-01-11 11:20:00,29.87,29.88,29.83,29.87,493055.0,22.8169,22.8245,22.7863,22.8169,493055.0
2016-01-11 11:30:00,29.87,29.9,29.82,29.87,560163.0,22.8169,22.8398,22.7787,22.8169,560163.0
2016-01-11 11:40:00,29.88,29.92,29.87,29.9,441820.0,22.8245,22.8551,22.8169,22.8398,441820.0
2016-01-11 11:50:00,29.9,29.96,29.89,29.94,383483.0,22.8398,22.8856,22.8322,22.8704,383483.0
2016-01-11 12:00:00,29.94,29.95,29.89,29.9,328929.0,22.8704,22.878,22.8322,22.8398,328929.0
2016-01-11 12:10:00,29.91,29.93,29.84,29.86,394309.0,22.8474,22.8627,22.794,22.8092,394309.0
2016-01-11 12:20:00,29.86,29.86,29.81,29.83,326521.0,22.8092,22.8092,22.771,22.7863,326521.0
2016-01-11 12:30:00,29.83,29.87,29.82,29.83,341918.0,22.7863,22.8169,22.7787,22.7863,341918.0
2016-01-11 12:40:00,29.83,29.85,29.79,29.83,335883.0,22.7863,22.8016,22.7558,22.7863,335883.0
2016-01-11 12:50:00,29.84,29.86,29.81,29.84,222088.0,22.794,22.8092,22.771,22.794,222088.0
2016-01-11 13:00:00,29.84,29.86,29.8,29.81,408597.0,22.794,22.8092,22.7634,22.771,408597.0
2016-01-11 13:10:00,29.82,29.83,29.75,29.8,331904.0,22.7787,22.7863,22.7252,22.7634,331904.0
2016-01-11 13:20:00,29.8,29.81,29.73,29.74,363055.0,22.7634,22.771,22.7099,22.7176,363055.0
2016-01-11 13:30:00,29.74,29.77,29.69,29.71,501342.0,22.7176,22.7405,22.6794,22.6947,501342.0
2016-01-11 13:40:00,29.71,29.72,29.63,29.64,1025976.0,22.6947,22.7023,22.6335,22.6412,1025976.0
2016-01-11 13:50:00,29.64,29.67,29.61,29.66,545099.0,22.6412,22.6641,22.6183,22.6565,545099.0
2016-01-11 14:00:00,29.66,29.74,29.64,29.73,441187.0,22.6565,22.7176,22.6412,22.7099,441187.0
2016-01-11 14:10:00,29.73,29.78,29.7,29.76,591750.0,22.7099,22.7481,22.687,22.7329,591750.0
2016-01-11 14:20:00,29.76,29.8,29.72,29.79,372436.0,22.7329,22.7634,22.7023,22.7558,372436.0
2016-01-11 14:30:00,29.79,29.79,29.74,29.78,430795.0,22.7558,22.7558,22.7176,22.7481,430795.0
2016-01-11 14:40:00,29.79,29.82,29.77,29.79,549774.0,22.7558,22.7787,22.7405,22.7558,549774.0
2016-01-11 14:50:00,29.8,29.8,29.75,29.78,258530.0,22.7634,22.7634,22.7252,22.7481,258530.0
2016-01-11 15:00:00,29.77,29.8,29.73,29.75,358130.0,22.7405,22.7634,22.7099,22.7252,358130.0
2016-01-11 15:10:00,29.76,29.76,29.69,29.72,540661.0,22.7329,22.7329,22.6794,22.7023,540661.0
2016-01-11 15:20:00,29.73,29.89,29.71,29.88,776531.0,22.7099,22.8322,22.6947,22.8245,776531.0
2016-01-11 15:30:00,29.89,29.97,29.87,29.95,1049292.0,22.8322,22.8933,22.8169,22.878,1049292.0
2016-01-11 15:40:00,29.95,29.99,29.91,29.92,946683.0,22.878,22.9085,22.8474,22.8551,946683.0
2016-01-11 15:50:00,29.92,29.94,29.88,29.89,1059694.0,22.8551,22.8704,22.8245,22.8322,1059694.0
2016-01-12 09:30:00,30.16,30.25,30.15,30.24,778255.0,23.0384,23.1072,23.0308,23.0995,778255.0
2016-01-12 09:40:00,30.24,30.27,30.22,30.26,686111.0,23.0995,23.1224,23.0842,23.1148,686111.0
2016-01-12 09:50:00,30.26,30.28,30.2,30.21,326340.0,23.1148,23.1301,23.069,23.0766,326340.0
2016-01-12 10:00:00,30.21,30.22,30.13,30.13,531981.0,23.0766,23.0842,23.0155,23.0155,531981.0
2016-01-12 10:10:00,30.13,30.18,30.09,30.14,460746.0,23.0155,23.0537,22.9849,23.0231,460746.0
2016-01-12 10:20:00,30.14,30.15,30.06,30.09,556280.0,23.0231,23.0308,22.962,22.9849,556280.0
2016-01-12 10:30:00,30.09,30.17,30.08,30.09,777692.0,22.9849,23.046,22.9773,22.9849,777692.0
2016-01-12 10:40:00,30.09,30.1,30.01,30.02,335583.0,22.9849,22.9926,22.9238,22.9315,335583.0
2016-01-12 10:50:00,30.02,30.08,30.01,30.08,466094.0,22.9315,22.9773,22.9238,22.9773,466094.0
2016-01-12 11:00:00,30.07,30.1,30.02,30.04,504644.0,22.9697,22.9926,22.9315,22.9467,504644.0
2016-01-12 11:10:00,30.04,30.04,29.99,30.01,826970.0,22.9467,22.9467,22.9085,22.9238,826970.0
2016-01-12 11:20:00,30.01,30.02,29.96,29.99,356621.0,22.9238,22.9315,22.8856,22.9085,356621.0
2016-01-12 11:30:00,29.98,29.99,29.9,29.92,308119.0,22.9009,22.9085,22.8398,22.8551,308119.0
2016-01-12 11:40:00,29.92,30.01,29.91,30.01,487171.0,22.8551,22.9238,22.8474,22.9238,487171.0
2016-01-12 11:50:00,30.0,30.03,29.98,30.0,328170.0,22.9162,22.9391,22.9009,22.9162,328170.0
2016-01-12 12:00:00,30.01,30.07,30.0,30.03,499100.0,22.9238,22.9697,22.9162,22.9391,499100.0
2016-01-12 12:10:00,30.03,30.03,29.93,29.94,421956.0,22.9391,22.9391,22.8627,22.8704,421956.0
2016-01-12 12:20:00,29.93,29.97,29.91,29.95,248965.0,22.8627,22.8933,22.8474,22.878,248965.0
2016-01-12 12:30:00,29.94,29.96,29.87,29.92,240602.0,22.8704,22.8856,22.8169,22.8551,240602.0
2016-01-12 12:40:00,29.91,29.95,29.86,29.93,375329.0,22.8474,22.878,22.8092,22.8627,375329.0
2016-01-12 12:50:00,29.93,29.95,29.87,29.88,716672.0,22.8627,22.878,22.8169,22.8245,716672.0
2016-01-12 13:00:00,29.88,29.94,29.85,29.88,340463.0,22.8245,22.8704,22.8016,22.8245,340463.0
2016-01-12 13:10:00,29.88,29.92,29.86,29.88,304956.0,22.8245,22.8551,22.8092,22.8245,304956.0
2016-01-12 13:20:00,29.88,29.88,29.81,29.84,292039.0,22.8245,22.8245,22.771,22.794,292039.0
2016-01-12 13:30:00,29.84,29.89,29.82,29.85,287043.0,22.794,22.8322,22.7787,22.8016,287043.0
2016-01-12 13:40:00,29.86,29.91,29.84,29.9,247311.0,22.8092,22.8474,22.794,22.8398,247311.0
2016-01-12 13:50:00,29.91,29.92,29.83,29.83,207511.0,22.8474,22.8551,22.7863,22.7863,207511.0
2016-01-12 14:00:00,29.83,29.84,29.74,29.77,288098.0,22.7863,22.794,22.7176,22.7405,288098.0
2016-01-12 14:10:00,29.78,29.83,29.75,29.77,357214.0,22.7481,22.7863,22.7252,22.7405,357214.0
2016-01-12 14:20:00,29.77,29.88,29.76,29.86,553305.0,22.7405,22.8245,22.7329,22.8092,553305.0
2016-01-12 14:30:00,29.85,29.93,29.84,29.92,455957.0,22.8016,22.8627,22.794,22.8551,455957.0
2016-01-12 14:40:00,29.92,29.92,29.86,29.88,499871.0,22.8551,22.8551,22.8092,22.8245,499871.0
2016-01-12 14:50:00,29.88,29.96,29.86,29.95,324057.0,22.8245,22.8856,22.8092,22.878,324057.0
2016-01-12 15:00:00,29.95,29.96,29.88,29.89,339077.0,22.878,22.8856,22.8245,22.8322,339077.0
2016-01-12 15:10:00,29.88,29.95,29.88,29.95,460465.0,22.8245,22.878,22.8245,22.878,460465.0
2016-01-12 15:20:00,29.95,30.03,29.94,29.99,546218.0,22.878,22.9391,22.8704,22.9085,546218.0
2016-01-12 15:30:00,29.99,30.02,29.96,29.97,593956.0,22.9085,22.9315,22.8856,22.8933,593956.0
2016-01-12 15:40:00,29.97,30.06,29.96,30.03,539948.0,22.8933,22.962,22.8856,22.9391,539948.0
2016-01-12 15:50:00,30.02,30.03,29.97,29.97,977060.0,22.9315,22.9391,22.8933,22.8933,977060.0
2016-01-13 09:30:00,30.23,30.34,30.22,30.34,1608444.0,23.0919,23.1759,23.0842,23.1759,1608444.0
2016-01-13 09:40:00,30.34,30.35,30.22,30.24,1239798.0,23.1759,23.1835,23.0842,23.0995,1239798.0
2016-01-13 09:50:00,30.23,30.24,30.18,30.22,930385.0,23.0919,23.0995,23.0537,23.0842,930385.0
2016-01-13 10:00:00,30.22,30.26,30.18,30.23,536276.0,23.0842,23.1148,23.0537,23.0919,536276.0
2016-01-13 10:10:00,30.22,30.23,30.1,30.12,606038.0,23.0842,23.0919,22.9926,23.0078,606038.0
2016-01-13 10:20:00,30.13,30.18,30.12,30.18,447257.0,23.0155,23.0537,23.0078,23.0537,447257.0
2016-01-13 10:30:00,30.18,30.18,30.03,30.03,891215.0,23.0537,23.0537,22.9391,22.9391,891215.0
2016-01-13 10:40:00,30.04,30.11,30.02,30.11,611462.0,22.9467,23.0002,22.9315,23.0002,611462.0
2016-01-13 10:50:00,30.11,30.18,30.07,30.18,540495.0,23.0002,23.0537,22.9697,23.0537,540495.0
2016-01-13 11:00:00,30.17,30.17,30.09,30.11,840160.0,23.046,23.046,22.9849,23.0002,840160.0
2016-01-13 11:10:00,30.1,30.22,30.1,30.21,527522.0,22.9926,23.0842,22.9926,23.0766,527522.0
2016-01-13 11:20:00,30.21,30.22,30.1,30.13,642369.0,23.0766,23.0842,22.9926,23.0155,642369.0
2016-01-13 11:30:00,30.13,30.19,30.11,30.13,898337.0,23.0155,23.0613,23.0002,23.0155,898337.0
2016-01-13 11:40:00,30.13,30.13,30.02,30.03,639369.0,23.0155,23.0155,22.9315,22.9391,639369.0
2016-01-13 11:50:00,30.03,30.06,29.99,30.01,637743.0,22.9391,22.962,22.9085,22.9238,637743.0
2016-01-13 12:00:00,30.02,30.04,29.98,29.99,236729.0,22.9315,22.9467,22.9009,22.9085,236729.0
2016-01-13 12:10:00,30.0,30.03,29.98,30.0,257689.0,22.9162,22.9391,22.9009,22.9162,257689.0
2016-01-13 12:20:00,30.0,30.06,29.98,30.03,547343.0,22.9162,22.962,22.9009,22.9391,547343.0
2016-01-13 12:30:00,30.04,30.04,29.97,29.97,787855.0,22.9467,22.9467,22.8933,22.8933,787855.0
2016-01-13 12:40:00,29.97,30.0,29.95,29.97,420943.0,22.8933,22.9162,22.878,22.8933,420943.0
2016-01-13 12:50:00,29.97,29.98,29.91,29.93,455413.0,22.8933,22.9009,22.8474,22.8627,455413.0
2016-01-13 13:00:00,29.93,29.96,29.9,29.95,383428.0,22.8627,22.8856,22.8398,22.878,383428.0
2016-01-13 13:10:00,29.95,29.97,29.91,29.91,252719.0,22.878,22.8933,22.8474,22.8474,252719.0
2016-01-13 13:20:00,29.92,29.93,29.87,29.88,220821.0,22.8551,22.8627,22.8169,22.8245,220821.0
2016-01-13 13:30:00,29.87,29.9,29.81,29.82,425841.0,22.8169,22.8398,22.771,22.7787,425841.0
2016-01-13 13:40:00,29.81,29.84,29.76,29.76,310884.0,22.771,22.794,22.7329,22.7329,310884.0
2016-01-13 13:50:00,29.77,29.83,29.75,29.76,379051.0,22.7405,22.7863,22.7252,22.7329,379051.0
2016-01-13 14:00:00,29.75,29.83,29.72,29.76,1075086.0,22.7252,22.7863,22.7023,22.7329,1075086.0
2016-01-13 14:10:00,29.77,29.8,29.69,29.73,374468.0,22.7405,22.7634,22.6794,22.7099,374468.0
2016-01-13 14:20:00,29.72,29.74,29.67,29.74,772037.0,22.7023,22.7176,22.6641,22.7176,772037.0
2016-01-13 14:30:00,29.73,29.74,29.59,29.66,953530.0,22.7099,22.7176,22.603,22.6565,953530.0
2016-01-13 14:40:00,29.66,29.67,29.55,29.59,772114.0,22.6565,22.6641,22.5724,22.603,772114.0
2016-01-13 14:50:00,29.59,29.69,29.59,29.67,906804.0,22.603,22.6794,22.603,22.6641,906804.0
2016-01-13 15:00:00,29.68,29.75,29.65,29.71,679721.0,22.6717,22.7252,22.6488,22.6947,679721.0
2016-01-13 15:10:00,29.7,29.76,29.64,29.74,490389.0,22.687,22.7329,22.6412,22.7176,490389.0
2016-01-13 15:20:00,29.73,29.79,29.7,29.74,502184.0,22.7099,22.7558,22.687,22.7176,502184.0
2016-01-13 15:30:00,29.73,29.75,29.65,29.7,402239.0,22.7099,22.7252,22.6488,22.687,402239.0
2016-01-13 15:40:00,29.7,29.75,29.61,29.62,734136.0,22.687,22.7252,22.6183,22.6259,734136.0
2016-01-13 15:50:00,29.62,29.65,29.6,29.63,1231525.0,22.6259,22.6488,22.6106,22.6335,1231525.0
2016-01-14 09:30:00,29.67,29.71,29.54,29.54,1354187.0,22.6641,22.6947,22.5648,22.5648,1354187.0
2016-01-14 09:40:00,29.54,29.62,29.51,29.57,746438.0,22.5648,22.6259,22.5419,22.5877,746438.0
2016-01-14 09:50:00,29.56,29.57,29.43,29.46,710349.0,22.5801,22.5877,22.4808,22.5037,710349.0
2016-01-14 10:00:00,29.47,29.54,29.43,29.51,588480.0,22.5113,22.5648,22.4808,22.5419,588480.0
2016-01-14 10:10:00,29.51,29.67,29.48,29.67,532881.0,22.5419,22.6641,22.519,22.6641,532881.0
2016-01-14 10:20:00,29.67,29.79,29.64,29.79,712165.0,22.6641,22.7558,22.6412,22.7558,712165.0
2016-01-14 10:30:00,29.79,29.95,29.77,29.9,1531058.0,22.7558,22.878,22.7405,22.8398,1531058.0
2016-01-14 10:40:00,29.9,29.95,29.85,29.95,1383909.0,22.8398,22.878,22.8016,22.878,1383909.0
2016-01-14 10:50:00,29.95,29.96,29.81,29.82,539407.0,22.878,22.8856,22.771,22.7787,539407.0
2016-01-14 11:00:00,29.82,29.87,29.76,29.78,611061.0,22.7787,22.8169,22.7329,22.7481,611061.0
2016-01-14 11:10:00,29.78,29.87,29.75,29.75,702960.0,22.7481,22.8169,22.7252,22.7252,702960.0
2016-01-14 11:20:00,29.75,29.77,29.69,29.75,313836.0,22.7252,22.7405,22.6794,22.7252,313836.0
2016-01-14 11:30:00,29.76,29.78,29.68,29.73,382921.0,22.7329,22.7481,22.6717,22.7099,382921.0
2016-01-14 11:40:00,29.72,29.83,29.72,29.79,444672.0,22.7023,22.7863,22.7023,22.7558,444672.0
2016-01-14 11:50:00,29.79,29.85,29.77,29.82,282871.0,22.7558,22.8016,22.7405,22.7787,282871.0
2016-01-14 12:00:00,29.83,29.88,29.8,29.82,357974.0,22.7863,22.8245,22.7634,22.7787,357974.0
2016-01-14 12:10:00,29.83,29.86,29.79,29.86,418214.0,22.7863,22.8092,22.7558,22.8092,418214.0
2016-01-14 12:20:00,29.86,29.88,29.8,29.86,297906.0,22.8092,22.8245,22.7634,22.8092,297906.0
2016-01-14 12:30:00,29.87,29.93,29.85,29.93,239430.0,22.8169,22.8627,22.8016,22.8627,239430.0
2016-01-14 12:40:00,29.93,29.98,29.91,29.94,361489.0,22.8627,22.9009,22.8474,22.8704,361489.0
2016-01-14 12:50:00,29.94,29.95,29.86,29.86,304802.0,22.8704,22.878,22.8092,22.8092,304802.0
2016-01-14 13:00:00,29.86,29.96,29.84,29.95,327114.0,22.8092,22.8856,22.794,22.878,327114.0
2016-01-14 13:10:00,29.96,30.01,29.95,30.0,340432.0,22.8856,22.9238,22.878,22.9162,340432.0
2016-01-14 13:20:00,30.0,30.05,29.99,30.01,326357.0,22.9162,22.9544,22.9085,22.9238,326357.0
2016-01-14 13:30:00,30.01,30.05,29.99,30.0,305467.0,22.9238,22.9544,22.9085,22.9162,305467.0
2016-01-14 13:40:00,30.0,30.01,29.95,29.98,515975.0,22.9162,22.9238,22.878,22.9009,515975.0
2016-01-14 13:50:00,29.98,30.02,29.96,29.99,898066.0,22.9009,22.9315,22.8856,22.9085,898066.0
2016-01-14 14:00:00,29.99,30.01,29.93,29.98,556706.0,22.9085,22.9238,22.8627,22.9009,556706.0
2016-01-14 14:10:00,29.97,30.04,29.95,29.97,397432.0,22.8933,22.9467,22.878,22.8933,397432.0
2016-01-14 14:20:00,29.96,30.01,29.95,30.0,465098.0,22.8856,22.9238,22.878,22.9162,465098.0
2016-01-14 14:30:00,29.99,30.04,29.98,29.98,656742.0,22.9085,22.9467,22.9009,22.9009,656742.0
2016-01-14 14:40:00,29.99,30.04,29.98,30.02,226495.0,22.9085,22.9467,22.9009,22.9315,226495.0
2016-01-14 14:50:00,30.02,30.1,30.01,30.08,438993.0,22.9315,22.9926,22.9238,22.9773,438993.0
2016-01-14 15:00:00,30.09,30.12,30.05,30.08,2983634.0,22.9849,23.0078,22.9544,22.9773,2983634.0
2016-01-14 15:10:00,30.09,30.11,30.05,30.06,2521130.0,22.9849,23.0002,22.9544,22.962,2521130.0
2016-01-14 15:20:00,30.07,30.07,30.04,30.05,1512437.0,22.9697,22.9697,22.9467,22.9544,1512437.0
2016-01-14 15:30:00,30.05,30.05,29.96,30.0,672918.0,22.9544,22.9544,22.8856,22.9162,672918.0
2016-01-14 15:40:00,29.99,30.04,29.98,30.01,845324.0,22.9085,22.9467,22.9009,22.9238,845324.0
2016-01-14 15:50:00,30.01,30.05,29.96,30.01,1036488.0,22.9238,22.9544,22.8856,22.9238,1036488.0
2016-01-15 09:30:00,28.85,29.0,28.78,28.95,2412296.0,22.0377,22.1523,21.9843,22.1141,2412296.0
2016-01-15 09:40:00,28.95,29.0,28.87,28.98,976763.0,22.1141,22.1523,22.053,22.137,976763.0
2016-01-15 09:50:00,28.97,28.99,28.85,28.86,899478.0,22.1294,22.1447,22.0377,22.0454,899478.0
2016-01-15 10:00:00,28.85,28.9,28.77,28.89,1426147.0,22.0377,22.0759,21.9766,22.0683,1426147.0
2016-01-15 10:10:00,28.89,28.93,28.82,28.9,515440.0,22.0683,22.0988,22.0148,22.0759,515440.0
2016-01-15 10:20:00,28.89,28.99,28.88,28.93,615051.0,22.0683,22.1447,22.0606,22.0988,615051.0
2016-01-15 10:30:00,28.92,29.01,28.92,28.96,608224.0,22.0912,22.1599,22.0912,22.1218,608224.0
2016-01-15 10:40:00,28.95,28.97,28.9,28.94,502217.0,22.1141,22.1294,22.0759,22.1065,502217.0
2016-01-15 10:50:00,28.95,28.95,28.82,28.84,371975.0,22.1141,22.1141,22.0148,22.0301,371975.0
2016-01-15 11:00:00,28.85,28.86,28.77,28.78,1182619.0,22.0377,22.0454,21.9766,21.9843,1182619.0
2016-01-15 11:10:00,28.78,28.84,28.75,28.79,1278547.0,21.9843,22.0301,21.9613,21.9919,1278547.0
2016-01-15 11:20:00,28.8,28.85,28.77,28.82,781885.0,21.9995,22.0377,21.9766,22.0148,781885.0
2016-01-15 11:30:00,28.83,28.87,28.8,28.83,570579.0,22.0225,22.053,21.9995,22.0225,570579.0
2016-01-15 11:40:00,28.82,28.84,28.76,28.78,1001289.0,22.0148,22.0301,21.969,21.9843,1001289.0
2016-01-15 11:50:00,28.77,28.8,28.71,28.75,743557.0,21.9766,21.9995,21.9308,21.9613,743557.0
2016-01-15 12:00:00,28.74,28.75,28.66,28.68,797299.0,21.9537,21.9613,21.8926,21.9079,797299.0
2016-01-15 12:10:00,28.68,28.71,28.6,28.6,885249.0,21.9079,21.9308,21.8468,21.8468,885249.0
2016-01-15 12:20:00,28.6,28.62,28.53,28.55,1109823.0,21.8468,21.862,21.7933,21.8086,1109823.0
2016-01-15 12:30:00,28.55,28.56,28.45,28.46,754410.0,21.8086,21.8162,21.7322,21.7398,754410.0
2016-01-15 12:40:00,28.46,28.57,28.43,28.55,384679.0,21.7398,21.8238,21.7169,21.8086,384679.0
2016-01-15 12:50:00,28.55,28.66,28.54,28.65,481047.0,21.8086,21.8926,21.8009,21.885,481047.0
2016-01-15 13:00:00,28.65,28.65,28.56,28.58,535662.0,21.885,21.885,21.8162,21.8315,535662.0
2016-01-15 13:10:00,28.58,28.69,28.57,28.68,475098.0,21.8315,21.9155,21.8238,21.9079,475098.0
2016-01-15 13:20:00,28.68,28.7,28.62,28.63,399466.0,21.9079,21.9231,21.862,21.8697,399466.0
2016-01-15 13:30:00,28.63,28.68,28.61,28.64,325867.0,21.8697,21.9079,21.8544,21.8773,325867.0
2016-01-15 13:40:00,28.63,28.75,28.62,28.69,384141.0,21.8697,21.9613,21.862,21.9155,384141.0
2016-01-15 13:50:00,28.68,28.76,28.67,28.73,323917.0,21.9079,21.969,21.9002,21.9461,323917.0
2016-01-15 14:00:00,28.73,28.74,28.69,28.74,403774.0,21.9461,21.9537,21.9155,21.9537,403774.0
2016-01-15 14:10:00,28.74,28.77,28.73,28.76,347476.0,21.9537,21.9766,21.9461,21.969,347476.0
2016-01-15 14:20:00,28.76,28.76,28.67,28.67,489912.0,21.969,21.969,21.9002,21.9002,489912.0
2016-01-15 14:30:00,28.67,28.7,28.62,28.7,532931.0,21.9002,21.9231,21.862,21.9231,532931.0
2016-01-15 14:40:00,28.7,28.78,28.7,28.78,481880.0,21.9231,21.9843,21.9231,21.9843,481880.0
2016-01-15 14:50:00,28.78,28.87,28.75,28.86,1492872.0,21.9843,22.053,21.9613,22.0454,1492872.0
2016-01-15 15:00:00,28.87,28.87,28.8,28.84,784295.0,22.053,22.053,21.9995,22.0301,784295.0
2016-01-15 15:10:00,28.84,28.84,28.71,28.74,566556.0,22.0301,22.0301,21.9308,21.9537,566556.0
2016-01-15 15:20:00,28.74,28.82,28.72,28.82,543457.0,21.9537,22.0148,21.9384,22.0148,543457.0
2016-01-15 15:30:00,28.81,28.85,28.77,28.8,732138.0,22.0072,22.0377,21.9766,21.9995,732138.0
2016-01-15 15:40:00,28.8,28.86,28.77,28.83,867714.0,21.9995,22.0454,21.9766,22.0225,867714.0
2016-01-15 15:50:00,28.82,28.83,28.75,28.76,1882895.0,22.0148,22.0225,21.9613,21.969,1882895.0
2016-01-19 09:30:00,29.48,29.52,29.34,29.36,1336995.0,22.519,22.5495,22.412,22.4273,1336995.0
2016-01-19 09:40:00,29.36,29.36,29.23,29.25,869722.0,22.4273,22.4273,22.328,22.3433,869722.0
2016-01-19 09:50:00,29.24,29.26,29.18,29.25,1199584.0,22.3356,22.3509,22.2898,22.3433,1199584.0
2016-01-19 10:00:00,29.25,29.29,29.2,29.2,1150285.0,22.3433,22.3738,22.3051,22.3051,1150285.0
2016-01-19 10:10:00,29.2,29.3,29.19,29.27,634363.0,22.3051,22.3815,22.2974,22.3586,634363.0
2016-01-19 10:20:00,29.28,29.38,29.27,29.37,822113.0,22.3662,22.4426,22.3586,22.4349,822113.0
2016-01-19 10:30:00,29.37,29.39,29.3,29.31,1121443.0,22.4349,22.4502,22.3815,22.3891,1121443.0
2016-01-19 10:40:00,29.3,29.35,29.29,29.35,763354.0,22.3815,22.4197,22.3738,22.4197,763354.0
2016-01-19 10:50:00,29.35,29.37,29.24,29.24,1002079.0,22.4197,22.4349,22.3356,22.3356,1002079.0
2016-01-19 11:00:00,29.24,29.29,29.23,29.26,771153.0,22.3356,22.3738,22.328,22.3509,771153.0
2016-01-19 11:10:00,29.27,29.27,29.2,29.2,925722.0,22.3586,22.3586,22.3051,22.3051,925722.0
2016-01-19 11:20:00,29.21,29.3,29.2,29.3,540884.0,22.3127,22.3815,22.3051,22.3815,540884.0
2016-01-19 11:30:00,29.31,29.36,29.29,29.36,535927.0,22.3891,22.4273,22.3738,22.4273,535927.0
2016-01-19 11:40:00,29.37,29.38,29.32,29.33,403992.0,22.4349,22.4426,22.3967,22.4044,403992.0
2016-01-19 11:50:00,29.32,29.35,29.29,29.3,315992.0,22.3967,22.4197,22.3738,22.3815,315992.0
2016-01-19 12:00:00,29.3,29.31,29.22,29.22,344708.0,22.3815,22.3891,22.3204,22.3204,344708.0
2016-01-19 12:10:00,29.22,29.26,29.18,29.19,852560.0,22.3204,22.3509,22.2898,22.2974,852560.0
2016-01-19 12:20:00,29.19,29.21,29.15,29.2,1383746.0,22.2974,22.3127,22.2669,22.3051,1383746.0
2016-01-19 12:30:00,29.21,29.25,29.19,29.21,494873.0,22.3127,22.3433,22.2974,22.3127,494873.0
2016-01-19 12:40:00,29.22,29.24,29.17,29.23,1098810.0,22.3204,22.3356,22.2822,22.328,1098810.0
2016-01-19 12:50:00,29.22,29.28,29.22,29.26,710360.0,22.3204,22.3662,22.3204,22.3509,710360.0
2016-01-19 13:00:00,29.27,29.3,29.23,29.27,155015.0,22.3586,22.3815,22.328,22.3586,155015.0
2016-01-19 13:10:00,29.27,29.28,29.23,29.28,288399.0,22.3586,22.3662,22.328,22.3662,288399.0
2016-01-19 13:20:00,29.28,29.29,29.2,29.22,237959.0,22.3662,22.3738,22.3051,22.3204,237959.0
2016-01-19 13:30:00,29.22,29.23,29.17,29.23,188553.0,22.3204,22.328,22.2822,22.328,188553.0
2016-01-19 13:40:00,29.23,29.23,29.15,29.2,425024.0,22.328,22.328,22.2669,22.3051,425024.0
2016-01-19 13:50:00,29.19,29.2,29.13,29.14,477524.0,22.2974,22.3051,22.2516,22.2593,477524.0
2016-01-19 14:00:00,29.14,29.17,29.04,29.04,309447.0,22.2593,22.2822,22.1829,22.1829,309447.0
2016-01-19 14:10:00,29.05,29.06,28.98,29.01,377065.0,22.1905,22.1981,22.137,22.1599,377065.0
2016-01-19 14:20:00,29.01,29.04,28.98,29.03,344890.0,22.1599,22.1829,22.137,22.1752,344890.0
2016-01-19 14:30:00,29.04,29.06,29.01,29.03,323911.0,22.1829,22.1981,22.1599,22.1752,323911.0
2016-01-19 14:40:00,29.03,29.05,28.94,28.94,432490.0,22.1752,22.1905,22.1065,22.1065,432490.0
2016-01-19 14:50:00,28.94,29.01,28.93,28.98,566385.0,22.1065,22.1599,22.0988,22.137,566385.0
2016-01-19 15:00:00,28.98,29.09,28.97,29.05,1614124.0,22.137,22.2211,22.1294,22.1905,1614124.0
2016-01-19 15:10:00,29.05,29.07,28.98,29.01,461923.0,22.1905,22.2058,22.137,22.1599,461923.0
2016-01-19 15:20:00,29.01,29.16,29.0,29.16,480423.0,22.1599,22.2745,22.1523,22.2745,480423.0
2016-01-19 15:30:00,29.15,29.18,29.11,29.14,982726.0,22.2669,22.2898,22.2363,22.2593,982726.0
2016-01-19 15:40:00,29.14,29.23,29.12,29.23,676913.0,22.2593,22.328,22.244,22.328,676913.0
2016-01-19 15:50:00,29.24,29.24,29.14,29.14,683533.0,22.3356,22.3356,22.2593,22.2593,683533.0
2016-01-20 09:30:00,28.51,28.57,28.4,28.41,1537931.0,21.778,21.8238,21.694,21.7016,1537931.0
2016-01-20 09:40:00,28.4,28.51,28.36,28.45,1035639.0,21.694,21.778,21.6634,21.7322,1035639.0
2016-01-20 09:50:00,28.44,28.47,28.33,28.35,530712.0,21.7245,21.7475,21.6405,21.6558,530712.0
2016-01-20 10:00:00,28.35,28.39,28.31,28.37,1248709.0,21.6558,21.6863,21.6252,21.6711,1248709.0
2016-01-20 10:10:00,28.37,28.39,28.32,28.34,1449628.0,21.6711,21.6863,21.6329,21.6482,1449628.0
2016-01-20 10:20:00,28.33,28.39,28.31,28.34,1051271.0,21.6405,21.6863,21.6252,21.6482,1051271.0
2016-01-20 10:30:00,28.34,28.35,28.22,28.23,1084872.0,21.6482,21.6558,21.5565,21.5641,1084872.0
2016-01-20 10:40:00,28.23,28.3,28.22,28.25,782660.0,21.5641,21.6176,21.5565,21.5794,782660.0
2016-01-20 10:50:00,28.25,28.27,28.13,28.13,2745539.0,21.5794,21.5947,21.4877,21.4877,2745539.0
2016-01-20 11:00:00,28.14,28.21,28.13,28.17,667085.0,21.4954,21.5489,21.4877,21.5183,667085.0
2016-01-20 11:10:00,28.16,28.3,28.15,28.28,763480.0,21.5107,21.6176,21.503,21.6023,763480.0
2016-01-20 11:20:00,28.28,28.3,28.2,28.23,1133659.0,21.6023,21.6176,21.5412,21.5641,1133659.0
2016-01-20 11:30:00,28.22,28.3,28.21,28.24,596602.0,21.5565,21.6176,21.5489,21.5718,596602.0
2016-01-20 11:40:00,28.24,28.26,28.18,28.18,422878.0,21.5718,21.587,21.5259,21.5259,422878.0
2016-01-20 11:50:00,28.18,28.18,28.09,28.12,389433.0,21.5259,21.5259,21.4572,21.4801,389433.0
2016-01-20 12:00:00,28.11,28.17,28.07,28.09,507068.0,21.4725,21.5183,21.4419,21.4572,507068.0
2016-01-20 12:10:00,28.09,28.13,28.06,28.08,372795.0,21.4572,21.4877,21.4343,21.4495,372795.0
2016-01-20 12:20:00,28.09,28.09,27.98,28.0,679660.0,21.4572,21.4572,21.3732,21.3884,679660.0
2016-01-20 12:30:00,28.0,28.07,27.99,28.02,485869.0,21.3884,21.4419,21.3808,21.4037,485869.0
2016-01-20 12:40:00,28.03,28.07,27.99,28.03,462301.0,21.4114,21.4419,21.3808,21.4114,462301.0
2016-01-20 12:50:00,28.02,28.19,28.0,28.19,855828.0,21.4037,21.5336,21.3884,21.5336,855828.0
2016-01-20 13:00:00,28.18,28.22,28.12,28.14,1249092.0,21.5259,21.5565,21.4801,21.4954,1249092.0
2016-01-20 13:10:00,28.14,28.16,28.04,28.05,1353261.0,21.4954,21.5107,21.419,21.4266,1353261.0
2016-01-20 13:20:00,28.05,28.15,28.03,28.13,658284.0,21.4266,21.503,21.4114,21.4877,658284.0
2016-01-20 13:30:00,28.13,28.26,28.13,28.25,796744.0,21.4877,21.587,21.4877,21.5794,796744.0
2016-01-20 13:40:00,28.25,28.39,28.24,28.37,870176.0,21.5794,21.6863,21.5718,21.6711,870176.0
2016-01-20 13:50:00,28.36,28.42,28.32,28.36,704042.0,21.6634,21.7093,21.6329,21.6634,704042.0
2016-01-20 14:00:00,28.35,28.37,28.26,28.35,521582.0,21.6558,21.6711,21.587,21.6558,521582.0
2016-01-20 14:10:00,28.35,28.42,28.34,28.38,706495.0,21.6558,21.7093,21.6482,21.6787,706495.0
2016-01-20 14:20:00,28.39,28.41,28.3,28.32,833789.0,21.6863,21.7016,21.6176,21.6329,833789.0
2016-01-20 14:30:00,28.32,28.37,28.25,28.37,538676.0,21.6329,21.6711,21.5794,21.6711,538676.0
2016-01-20 14:40:00,28.37,28.4,28.32,28.37,706856.0,21.6711,21.694,21.6329,21.6711,706856.0
2016-01-20 14:50:00,28.38,28.49,28.37,28.44,616443.0,21.6787,21.7627,21.6711,21.7245,616443.0
2016-01-20 15:00:00,28.43,28.51,28.39,28.51,843677.0,21.7169,21.778,21.6863,21.778,843677.0
2016-01-20 15:10:00,28.51,28.73,28.49,28.69,1254285.0,21.778,21.9461,21.7627,21.9155,1254285.0
2016-01-20 15:20:00,28.7,28.79,28.66,28.76,2641155.0,21.9231,21.9919,21.8926,21.969,2641155.0
2016-01-20 15:30:00,28.77,28.78,28.66,28.73,1174448.0,21.9766,21.9843,21.8926,21.9461,1174448.0
2016-01-20 15:40:00,28.73,28.73,28.55,28.62,1016087.0,21.9461,21.9461,21.8086,21.862,1016087.0
2016-01-20 15:50:00,28.62,28.63,28.53,28.56,1903398.0,21.862,21.8697,21.7933,21.8162,1903398.0
2016-01-21 09:30:00,28.48,28.51,28.35,28.41,3011095.0,21.7551,21.778,21.6558,21.7016,3011095.0
2016-01-21 09:40:00,28.4,28.43,28.29,28.32,1557362.0,21.694,21.7169,21.61,21.6329,1557362.0
2016-01-21 09:50:00,28.32,28.42,28.3,28.35,1883696.0,21.6329,21.7093,21.6176,21.6558,1883696.0
2016-01-21 10:00:00,28.35,28.53,28.35,28.53,1425372.0,21.6558,21.7933,21.6558,21.7933,1425372.0
2016-01-21 10:10:00,28.53,28.64,28.53,28.6,1430653.0,21.7933,21.8773,21.7933,21.8468,1430653.0
2016-01-21 10:20:00,28.6,28.62,28.51,28.61,924981.0,21.8468,21.862,21.778,21.8544,924981.0
2016-01-21 10:30:00,28.6,28.66,28.54,28.6,841751.0,21.8468,21.8926,21.8009,21.8468,841751.0
2016-01-21 10:40:00,28.61,28.69,28.6,28.63,733362.0,21.8544,21.9155,21.8468,21.8697,733362.0
2016-01-21 10:50:00,28.63,28.66,28.57,28.57,515958.0,21.8697,21.8926,21.8238,21.8238,515958.0
2016-01-21 11:00:00,28.57,28.77,28.52,28.72,1056584.0,21.8238,21.9766,21.7857,21.9384,1056584.0
2016-01-21 11:10:00,28.72,28.77,28.69,28.75,764412.0,21.9384,21.9766,21.9155,21.9613,764412.0
2016-01-21 11:20:00,28.75,28.76,28.66,28.69,593262.0,21.9613,21.969,21.8926,21.9155,593262.0
2016-01-21 11:30:00,28.69,28.82,28.69,28.79,446489.0,21.9155,22.0148,21.9155,21.9919,446489.0
2016-01-21 11:40:00,28.8,28.84,28.73,28.83,552067.0,21.9995,22.0301,21.9461,22.0225,552067.0
2016-01-21 11:50:00,28.83,28.89,28.8,28.87,359806.0,22.0225,22.0683,21.9995,22.053,359806.0
2016-01-21 12:00:00,28.87,29.0,28.87,28.96,792579.0,22.053,22.1523,22.053,22.1218,792579.0
2016-01-21 12:10:00,28.96,28.97,28.9,28.92,518933.0,22.1218,22.1294,22.0759,22.0912,518933.0
2016-01-21 12:20:00,28.92,28.94,28.86,28.93,423499.0,22.0912,22.1065,22.0454,22.0988,423499.0
2016-01-21 12:30:00,28.93,28.95,28.89,28.92,351243.0,22.0988,22.1141,22.0683,22.0912,351243.0
2016-01-21 12:40:00,28.93,28.95,28.87,28.9,309006.0,22.0988,22.1141,22.053,22.0759,309006.0
2016-01-21 12:50:00,28.89,28.91,28.85,28.88,321272.0,22.0683,22.0836,22.0377,22.0606,321272.0
2016-01-21 13:00:00,28.88,28.94,28.88,28.94,355859.0,22.0606,22.1065,22.0606,22.1065,355859.0
2016-01-21 13:10:00,28.94,28.95,28.85,28.87,441425.0,22.1065,22.1141,22.0377,22.053,441425.0
2016-01-21 13:20:00,28.87,28.87,28.78,28.78,458780.0,22.053,22.053,21.9843,21.9843,458780.0
2016-01-21 13:30:00,28.78,28.85,28.74,28.84,502369.0,21.9843,22.0377,21.9537,22.0301,502369.0
2016-01-21 13:40:00,28.85,28.87,28.81,28.85,327673.0,22.0377,22.053,22.0072,22.0377,327673.0
2016-01-21 13:50:00,28.86,28.86,28.77,28.79,535912.0,22.0454,22.0454,21.9766,21.9919,535912.0
2016-01-21 14:00:00,28.8,28.82,28.74,28.77,409068.0,21.9995,22.0148,21.9537,21.9766,409068.0
2016-01-21 14:10:00,28.77,28.77,28.63,28.64,1809600.0,21.9766,21.9766,21.8697,21.8773,1809600.0
2016-01-21 14:20:00,28.63,28.68,28.57,28.67,1886354.0,21.8697,21.9079,21.8238,21.9002,1886354.0
2016-01-21 14:30:00,28.66,28.76,28.66,28.73,508293.0,21.8926,21.969,21.8926,21.9461,508293.0
2016-01-21 14:40:00,28.73,28.76,28.64,28.65,548351.0,21.9461,21.969,21.8773,21.885,548351.0
2016-01-21 14:50:00,28.65,28.76,28.65,28.73,524941.0,21.885,21.969,21.885,21.9461,524941.0
2016-01-21 15:00:00,28.72,28.72,28.59,28.62,498490.0,21.9384,21.9384,21.8391,21.862,498490.0
2016-01-21 15:10:00,28.62,28.68,28.59,28.63,508347.0,21.862,21.9079,21.8391,21.8697,508347.0
2016-01-21 15:20:00,28.63,28.68,28.59,28.64,355952.0,21.8697,21.9079,21.8391,21.8773,355952.0
2016-01-21 15:30:00,28.65,28.71,28.64,28.69,1142667.0,21.885,21.9308,21.8773,21.9155,1142667.0
2016-01-21 15:40:00,28.69,28.72,28.62,28.63,736828.0,21.9155,21.9384,21.862,21.8697,736828.0
2016-01-21 15:50:00,28.64,28.66,28.6,28.61,3488031.0,21.8773,21.8926,21.8468,21.8544,3488031.0
2016-01-22 09:30:00,29.44,29.5,29.37,29.38,1398037.0,22.4884,22.5342,22.4349,22.4426,1398037.0
2016-01-22 09:40:00,29.39,29.45,29.35,29.41,1538816.0,22.4502,22.4961,22.4197,22.4655,1538816.0
2016-01-22 09:50:00,29.42,29.5,29.41,29.49,620105.0,22.4731,22.5342,22.4655,22.5266,620105.0
2016-01-22 10:00:00,29.49,29.51,29.43,29.47,1508208.0,22.5266,22.5419,22.4808,22.5113,1508208.0
2016-01-22 10:10:00,29.46,29.54,29.46,29.51,719849.0,22.5037,22.5648,22.5037,22.5419,719849.0
2016-01-22 10:20:00,29.51,29.52,29.47,29.49,815501.0,22.5419,22.5495,22.5113,22.5266,815501.0
2016-01-22 10:30:00,29.49,29.53,29.45,29.48,745551.0,22.5266,22.5572,22.4961,22.519,745551.0
2016-01-22 10:40:00,29.48,29.5,29.42,29.44,681264.0,22.519,22.5342,22.4731,22.4884,681264.0
2016-01-22 10:50:00,29.43,29.47,29.37,29.37,646785.0,22.4808,22.5113,22.4349,22.4349,646785.0
2016-01-22 11:00:00,29.38,29.41,29.35,29.36,707860.0,22.4426,22.4655,22.4197,22.4273,707860.0
2016-01-22 11:10:00,29.35,29.4,29.31,29.37,603842.0,22.4197,22.4579,22.3891,22.4349,603842.0
2016-01-22 11:20:00,29.37,29.44,29.35,29.41,1014645.0,22.4349,22.4884,22.4197,22.4655,1014645.0
2016-01-22 11:30:00,29.4,29.41,29.31,29.31,1221938.0,22.4579,22.4655,22.3891,22.3891,1221938.0
2016-01-22 11:40:00,29.32,29.42,29.28,29.3,1801965.0,22.3967,22.4731,22.3662,22.3815,1801965.0
2016-01-22 11:50:00,29.3,29.35,29.29,29.3,305126.0,22.3815,22.4197,22.3738,22.3815,305126.0
2016-01-22 12:00:00,29.3,29.34,29.29,29.33,334534.0,22.3815,22.412,22.3738,22.4044,334534.0
2016-01-22 12:10:00,29.34,29.37,29.3,29.36,224920.0,22.412,22.4349,22.3815,22.4273,224920.0
2016-01-22 12:20:00,29.35,29.37,29.31,29.33,520743.0,22.4197,22.4349,22.3891,22.4044,520743.0
2016-01-22 12:30:00,29.33,29.39,29.3,29.39,337550.0,22.4044,22.4502,22.3815,22.4502,337550.0
2016-01-22 12:40:00,29.39,29.39,29.31,29.33,1189324.0,22.4502,22.4502,22.3891,22.4044,1189324.0
2016-01-22 12:50:00,29.33,29.38,29.33,29.37,259586.0,22.4044,22.4426,22.4044,22.4349,259586.0
2016-01-22 13:00:00,29.38,29.38,29.31,29.32,310220.0,22.4426,22.4426,22.3891,22.3967,310220.0
2016-01-22 13:10:00,29.32,29.37,29.32,29.37,143562.0,22.3967,22.4349,22.3967,22.4349,143562.0
2016-01-22 13:20:00,29.37,29.41,29.36,29.37,482388.0,22.4349,22.4655,22.4273,22.4349,482388.0
2016-01-22 13:30:00,29.37,29.38,29.35,29.35,196349.0,22.4349,22.4426,22.4197,22.4197,196349.0
2016-01-22 13:40:00,29.35,29.41,29.35,29.4,303558.0,22.4197,22.4655,22.4197,22.4579,303558.0
2016-01-22 13:50:00,29.4,29.45,29.39,29.45,150647.0,22.4579,22.4961,22.4502,22.4961,150647.0
2016-01-22 14:00:00,29.44,29.45,29.39,29.43,305809.0,22.4884,22.4961,22.4502,22.4808,305809.0
2016-01-22 14:10:00,29.43,29.48,29.42,29.47,357497.0,22.4808,22.519,22.4731,22.5113,357497.0
2016-01-22 14:20:00,29.47,29.48,29.4,29.41,697522.0,22.5113,22.519,22.4579,22.4655,697522.0
2016-01-22 14:30:00,29.41,29.42,29.35,29.36,317803.0,22.4655,22.4731,22.4197,22.4273,317803.0
2016-01-22 14:40:00,29.36,29.37,29.33,29.36,342535.0,22.4273,22.4349,22.4044,22.4273,342535.0
2016-01-22 14:50:00,29.36,29.41,29.34,29.41,416822.0,22.4273,22.4655,22.412,22.4655,416822.0
2016-01-22 15:00:00,29.41,29.42,29.4,29.4,602054.0,22.4655,22.4731,22.4579,22.4579,602054.0
2016-01-22 15:10:00,29.4,29.44,29.38,29.43,766396.0,22.4579,22.4884,22.4426,22.4808,766396.0
2016-01-22 15:20:00,29.43,29.47,29.42,29.47,862789.0,22.4808,22.5113,22.4731,22.5113,862789.0
2016-01-22 15:30:00,29.46,29.5,29.44,29.49,754833.0,22.5037,22.5342,22.4884,22.5266,754833.0
2016-01-22 15:40:00,29.5,29.55,29.49,29.55,692027.0,22.5342,22.5724,22.5266,22.5724,692027.0
2016-01-22 15:50:00,29.54,29.59,29.53,29.58,2424194.0,22.5648,22.603,22.5572,22.5954,2424194.0
2016-01-25 09:30:00,29.29,29.43,29.24,29.37,2140541.0,22.3738,22.4808,22.3356,22.4349,2140541.0
2016-01-25 09:40:00,29.37,29.38,29.27,29.29,1011118.0,22.4349,22.4426,22.3586,22.3738,1011118.0
2016-01-25 09:50:00,29.3,29.37,29.29,29.35,805960.0,22.3815,22.4349,22.3738,22.4197,805960.0
2016-01-25 10:00:00,29.35,29.47,29.33,29.41,641043.0,22.4197,22.5113,22.4044,22.4655,641043.0
2016-01-25 10:10:00,29.41,29.41,29.31,29.37,742995.0,22.4655,22.4655,22.3891,22.4349,742995.0
2016-01-25 10:20:00,29.37,29.4,29.33,29.34,511976.0,22.4349,22.4579,22.4044,22.412,511976.0
2016-01-25 10:30:00,29.34,29.39,29.32,29.34,378325.0,22.412,22.4502,22.3967,22.412,378325.0
2016-01-25 10:40:00,29.34,29.34,29.29,29.33,348577.0,22.412,22.412,22.3738,22.4044,348577.0
2016-01-25 10:50:00,29.33,29.35,29.29,29.31,267055.0,22.4044,22.4197,22.3738,22.3891,267055.0
2016-01-25 11:00:00,29.31,29.31,29.25,29.26,582308.0,22.3891,22.3891,22.3433,22.3509,582308.0
2016-01-25 11:10:00,29.26,29.28,29.22,29.25,735408.0,22.3509,22.3662,22.3204,22.3433,735408.0
2016-01-25 11:20:00,29.25,29.34,29.24,29.33,408814.0,22.3433,22.412,22.3356,22.4044,408814.0
2016-01-25 11:30:00,29.33,29.33,29.29,29.31,322449.0,22.4044,22.4044,22.3738,22.3891,322449.0
2016-01-25 11:40:00,29.32,29.32,29.26,29.28,375210.0,22.3967,22.3967,22.3509,22.3662,375210.0
2016-01-25 11:50:00,29.29,29.35,29.28,29.32,355697.0,22.3738,22.4197,22.3662,22.3967,355697.0
2016-01-25 12:00:00,29.32,29.33,29.29,29.3,362951.0,22.3967,22.4044,22.3738,22.3815,362951.0
2016-01-25 12:10:00,29.3,29.31,29.26,29.29,371656.0,22.3815,22.3891,22.3509,22.3738,371656.0
2016-01-25 12:20:00,29.3,29.32,29.28,29.31,258155.0,22.3815,22.3967,22.3662,22.3891,258155.0
2016-01-25 12:30:00,29.3,29.34,29.28,29.34,305601.0,22.3815,22.412,22.3662,22.412,305601.0
2016-01-25 12:40:00,29.34,29.35,29.3,29.33,200708.0,22.412,22.4197,22.3815,22.4044,200708.0
2016-01-25 12:50:00,29.33,29.36,29.31,29.34,338017.0,22.4044,22.4273,22.3891,22.412,338017.0
2016-01-25 13:00:00,29.34,29.42,29.34,29.41,331229.0,22.412,22.4731,22.412,22.4655,331229.0
2016-01-25 13:10:00,29.4,29.41,29.37,29.4,292241.0,22.4579,22.4655,22.4349,22.4579,292241.0
2016-01-25 13:20:00,29.4,29.45,29.38,29.39,451168.0,22.4579,22.4961,22.4426,22.4502,451168.0
2016-01-25 13:30:00,29.39,29.42,29.37,29.38,302191.0,22.4502,22.4731,22.4349,22.4426,302191.0
2016-01-25 13:40:00,29.38,29.39,29.3,29.31,280742.0,22.4426,22.4502,22.3815,22.3891,280742.0
2016-01-25 13:50:00,29.31,29.33,29.28,29.29,489055.0,22.3891,22.4044,22.3662,22.3738,489055.0
2016-01-25 14:00:00,29.28,29.34,29.26,29.33,334249.0,22.3662,22.412,22.3509,22.4044,334249.0
2016-01-25 14:10:00,29.34,29.34,29.29,29.32,588375.0,22.412,22.412,22.3738,22.3967,588375.0
2016-01-25 14:20:00,29.31,29.32,29.25,29.31,575778.0,22.3891,22.3967,22.3433,22.3891,575778.0
2016-01-25 14:30:00,29.31,29.31,29.27,29.29,208106.0,22.3891,22.3891,22.3586,22.3738,208106.0
2016-01-25 14:40:00,29.3,29.3,29.25,29.25,407841.0,22.3815,22.3815,22.3433,22.3433,407841.0
2016-01-25 14:50:00,29.25,29.28,29.23,29.27,385107.0,22.3433,22.3662,22.328,22.3586,385107.0
2016-01-25 15:00:00,29.27,29.3,29.2,29.21,411198.0,22.3586,22.3815,22.3051,22.3127,411198.0
2016-01-25 15:10:00,29.2,29.22,29.14,29.18,1655087.0,22.3051,22.3204,22.2593,22.2898,1655087.0
2016-01-25 15:20:00,29.18,29.18,29.11,29.15,482059.0,22.2898,22.2898,22.2363,22.2669,482059.0
2016-01-25 15:30:00,29.14,29.16,29.06,29.07,716551.0,22.2593,22.2745,22.1981,22.2058,716551.0
2016-01-25 15:40:00,29.07,29.13,29.05,29.13,753270.0,22.2058,22.2516,22.1905,22.2516,753270.0
2016-01-25 15:50:00,29.12,29.14,29.06,29.07,1472653.0,22.244,22.2593,22.1981,22.2058,1472653.0
2016-01-26 09:30:00,29.22,29.33,29.22,29.25,1005607.0,22.3204,22.4044,22.3204,22.3433,1005607.0
2016-01-26 09:40:00,29.25,29.29,29.19,29.2,994605.0,22.3433,22.3738,22.2974,22.3051,994605.0
2016-01-26 09:50:00,29.2,29.26,29.18,29.24,830342.0,22.3051,22.3509,22.2898,22.3356,830342.0
2016-01-26 10:00:00,29.25,29.38,29.24,29.37,715575.0,22.3433,22.4426,22.3356,22.4349,715575.0
2016-01-26 10:10:00,29.38,29.43,29.37,29.4,495595.0,22.4426,22.4808,22.4349,22.4579,495595.0
2016-01-26 10:20:00,29.41,29.44,29.37,29.4,520390.0,22.4655,22.4884,22.4349,22.4579,520390.0
2016-01-26 10:30:00,29.4,29.47,29.39,29.47,237175.0,22.4579,22.5113,22.4502,22.5113,237175.0
2016-01-26 10:40:00,29.47,29.49,29.43,29.43,412681.0,22.5113,22.5266,22.4808,22.4808,412681.0
2016-01-26 10:50:00,29.43,29.44,29.36,29.37,373526.0,22.4808,22.4884,22.4273,22.4349,373526.0
2016-01-26 11:00:00,29.37,29.45,29.36,29.4,506249.0,22.4349,22.4961,22.4273,22.4579,506249.0
2016-01-26 11:10:00,29.39,29.46,29.38,29.44,394935.0,22.4502,22.5037,22.4426,22.4884,394935.0
2016-01-26 11:20:00,29.45,29.47,29.41,29.45,398905.0,22.4961,22.5113,22.4655,22.4961,398905.0
2016-01-26 11:30:00,29.45,29.46,29.38,29.41,458676.0,22.4961,22.5037,22.4426,22.4655,458676.0
2016-01-26 11:40:00,29.41,29.43,29.39,29.41,444135.0,22.4655,22.4808,22.4502,22.4655,444135.0
2016-01-26 11:50:00,29.41,29.45,29.4,29.42,539228.0,22.4655,22.4961,22.4579,22.4731,539228.0
2016-01-26 12:00:00,29.42,29.47,29.42,29.45,248177.0,22.4731,22.5113,22.4731,22.4961,248177.0
2016-01-26 12:10:00,29.45,29.53,29.44,29.51,357663.0,22.4961,22.5572,22.4884,22.5419,357663.0
2016-01-26 12:20:00,29.51,29.53,29.49,29.51,320530.0,22.5419,22.5572,22.5266,22.5419,320530.0
2016-01-26 12:30:00,29.52,29.54,29.5,29.52,438027.0,22.5495,22.5648,22.5342,22.5495,438027.0
2016-01-26 12:40:00,29.52,29.53,29.5,29.51,321063.0,22.5495,22.5572,22.5342,22.5419,321063.0
2016-01-26 12:50:00,29.51,29.52,29.46,29.48,922960.0,22.5419,22.5495,22.5037,22.519,922960.0
2016-01-26 13:00:00,29.48,29.51,29.45,29.46,240939.0,22.519,22.5419,22.4961,22.5037,240939.0
2016-01-26 13:10:00,29.47,29.5,29.45,29.5,401009.0,22.5113,22.5342,22.4961,22.5342,401009.0
2016-01-26 13:20:00,29.5,29.53,29.48,29.48,456564.0,22.5342,22.5572,22.519,22.519,456564.0
2016-01-26 13:30:00,29.49,29.49,29.45,29.46,386975.0,22.5266,22.5266,22.4961,22.5037,386975.0
2016-01-26 13:40:00,29.47,29.49,29.45,29.48,914236.0,22.5113,22.5266,22.4961,22.519,914236.0
2016-01-26 13:50:00,29.48,29.48,29.45,29.45,282214.0,22.519,22.519,22.4961,22.4961,282214.0
2016-01-26 14:00:00,29.45,29.46,29.4,29.45,457934.0,22.4961,22.5037,22.4579,22.4961,457934.0
2016-01-26 14:10:00,29.45,29.47,29.44,29.46,335992.0,22.4961,22.5113,22.4884,22.5037,335992.0
2016-01-26 14:20:00,29.45,29.49,29.44,29.44,290712.0,22.4961,22.5266,22.4884,22.4884,290712.0
2016-01-26 14:30:00,29.44,29.47,29.41,29.44,479723.0,22.4884,22.5113,22.4655,22.4884,479723.0
2016-01-26 14:40:00,29.45,29.49,29.44,29.45,244161.0,22.4961,22.5266,22.4884,22.4961,244161.0
2016-01-26 14:50:00,29.45,29.51,29.45,29.46,228084.0,22.4961,22.5419,22.4961,22.5037,228084.0
2016-01-26 15:00:00,29.46,29.48,29.41,29.43,313454.0,22.5037,22.519,22.4655,22.4808,313454.0
2016-01-26 15:10:00,29.43,29.48,29.4,29.4,389972.0,22.4808,22.519,22.4579,22.4579,389972.0
2016-01-26 15:20:00,29.41,29.43,29.38,29.42,1669385.0,22.4655,22.4808,22.4426,22.4731,1669385.0
2016-01-26 15:30:00,29.42,29.46,29.38,29.45,400488.0,22.4731,22.5037,22.4426,22.4961,400488.0
2016-01-26 15:40:00,29.45,29.51,29.44,29.47,347184.0,22.4961,22.5419,22.4884,22.5113,347184.0
2016-01-26 15:50:00,29.48,29.5,29.41,29.49,888135.0,22.519,22.5342,22.4655,22.5266,888135.0
2016-01-27 09:30:00,29.44,29.46,29.35,29.43,693983.0,22.4884,22.5037,22.4197,22.4808,693983.0
2016-01-27 09:40:00,29.44,29.51,29.43,29.46,543485.0,22.4884,22.5419,22.4808,22.5037,543485.0
2016-01-27 09:50:00,29.45,29.46,29.39,29.42,251478.0,22.4961,22.5037,22.4502,22.4731,251478.0
2016-01-27 10:00:00,29.43,29.44,29.34,29.38,331802.0,22.4808,22.4884,22.412,22.4426,331802.0
2016-01-27 10:10:00,29.38,29.39,29.27,29.33,371426.0,22.4426,22.4502,22.3586,22.4044,371426.0
2016-01-27 10:20:00,29.33,29.36,29.31,29.32,224753.0,22.4044,22.4273,22.3891,22.3967,224753.0
2016-01-27 10:30:00,29.33,29.48,29.31,29.46,712167.0,22.4044,22.519,22.3891,22.5037,712167.0
2016-01-27 10:40:00,29.46,29.51,29.44,29.45,425618.0,22.5037,22.5419,22.4884,22.4961,425618.0
2016-01-27 10:50:00,29.45,29.47,29.39,29.44,698887.0,22.4961,22.5113,22.4502,22.4884,698887.0
2016-01-27 11:00:00,29.43,29.49,29.41,29.46,277625.0,22.4808,22.5266,22.4655,22.5037,277625.0
2016-01-27 11:10:00,29.45,29.51,29.43,29.5,374177.0,22.4961,22.5419,22.4808,22.5342,374177.0
2016-01-27 11:20:00,29.5,29.57,29.48,29.57,586057.0,22.5342,22.5877,22.519,22.5877,586057.0
2016-01-27 11:30:00,29.57,29.69,29.55,29.67,174942.0,22.5877,22.6794,22.5724,22.6641,174942.0
2016-01-27 11:40:00,29.68,29.75,29.64,29.69,365626.0,22.6717,22.7252,22.6412,22.6794,365626.0
2016-01-27 11:50:00,29.7,29.72,29.67,29.7,168835.0,22.687,22.7023,22.6641,22.687,168835.0
2016-01-27 12:00:00,29.7,29.75,29.68,29.71,175729.0,22.687,22.7252,22.6717,22.6947,175729.0
2016-01-27 12:10:00,29.71,29.79,29.7,29.79,265830.0,22.6947,22.7558,22.687,22.7558,265830.0
2016-01-27 12:20:00,29.79,29.79,29.73,29.73,342255.0,22.7558,22.7558,22.7099,22.7099,342255.0
2016-01-27 12:30:00,29.73,29.75,29.68,29.71,499408.0,22.7099,22.7252,22.6717,22.6947,499408.0
2016-01-27 12:40:00,29.71,29.74,29.69,29.73,187503.0,22.6947,22.7176,22.6794,22.7099,187503.0
2016-01-27 12:50:00,29.72,29.73,29.64,29.66,360249.0,22.7023,22.7099,22.6412,22.6565,360249.0
2016-01-27 13:00:00,29.66,29.7,29.62,29.7,425887.0,22.6565,22.687,22.6259,22.687,425887.0
2016-01-27 13:10:00,29.7,29.73,29.62,29.63,320886.0,22.687,22.7099,22.6259,22.6335,320886.0
2016-01-27 13:20:00,29.64,29.67,29.61,29.61,134677.0,22.6412,22.6641,22.6183,22.6183,134677.0
2016-01-27 13:30:00,29.62,29.65,29.61,29.63,219582.0,22.6259,22.6488,22.6183,22.6335,219582.0
2016-01-27 13:40:00,29.63,29.63,29.56,29.61,322311.0,22.6335,22.6335,22.5801,22.6183,322311.0
2016-01-27 13:50:00,29.6,29.67,29.57,29.62,217112.0,22.6106,22.6641,22.5877,22.6259,217112.0
2016-01-27 14:00:00,29.62,29.76,29.45,29.46,1077047.0,22.6259,22.7329,22.4961,22.5037,1077047.0
2016-01-27 14:10:00,29.46,29.53,29.38,29.51,1043501.0,22.5037,22.5572,22.4426,22.5419,1043501.0
2016-01-27 14:20:00,29.51,29.62,29.49,29.57,716877.0,22.5419,22.6259,22.5266,22.5877,716877.0
2016-01-27 14:30:00,29.58,29.58,29.42,29.43,381246.0,22.5954,22.5954,22.4731,22.4808,381246.0
2016-01-27 14:40:00,29.42,29.51,29.38,29.45,583837.0,22.4731,22.5419,22.4426,22.4961,583837.0
2016-01-27 14:50:00,29.44,29.48,29.33,29.36,623392.0,22.4884,22.519,22.4044,22.4273,623392.0
2016-01-27 15:00:00,29.36,29.37,29.24,29.33,799573.0,22.4273,22.4349,22.3356,22.4044,799573.0
2016-01-27 15:10:00,29.33,29.33,29.18,29.2,1049532.0,22.4044,22.4044,22.2898,22.3051,1049532.0
2016-01-27 15:20:00,29.21,29.35,29.18,29.29,994244.0,22.3127,22.4197,22.2898,22.3738,994244.0
2016-01-27 15:30:00,29.28,29.38,29.25,29.27,683723.0,22.3662,22.4426,22.3433,22.3586,683723.0
2016-01-27 15:40:00,29.27,29.41,29.24,29.37,1208480.0,22.3586,22.4655,22.3356,22.4349,1208480.0
2016-01-27 15:50:00,29.37,29.38,29.29,29.31,3928467.0,22.4349,22.4426,22.3738,22.3891,3928467.0
2016-01-28 09:30:00,29.8,29.98,29.8,29.86,2139181.0,22.7634,22.9009,22.7634,22.8092,2139181.0
2016-01-28 09:40:00,29.85,29.91,29.8,29.87,1256665.0,22.8016,22.8474,22.7634,22.8169,1256665.0
2016-01-28 09:50:00,29.87,29.94,29.87,29.89,447322.0,22.8169,22.8704,22.8169,22.8322,447322.0
2016-01-28 10:00:00,29.88,29.89,29.78,29.82,831576.0,22.8245,22.8322,22.7481,22.7787,831576.0
2016-01-28 10:10:00,29.82,29.85,29.72,29.72,467173.0,22.7787,22.8016,22.7023,22.7023,467173.0
2016-01-28 10:20:00,29.72,29.77,29.63,29.63,696237.0,22.7023,22.7405,22.6335,22.6335,696237.0
2016-01-28 10:30:00,29.63,29.65,29.55,29.64,1239255.0,22.6335,22.6488,22.5724,22.6412,1239255.0
2016-01-28 10:40:00,29.64,29.71,29.63,29.7,414779.0,22.6412,22.6947,22.6335,22.687,414779.0
2016-01-28 10:50:00,29.7,29.72,29.62,29.7,371668.0,22.687,22.7023,22.6259,22.687,371668.0
2016-01-28 11:00:00,29.7,29.81,29.69,29.78,594772.0,22.687,22.771,22.6794,22.7481,594772.0
2016-01-28 11:10:00,29.79,29.8,29.72,29.74,412726.0,22.7558,22.7634,22.7023,22.7176,412726.0
2016-01-28 11:20:00,29.74,29.78,29.68,29.68,917930.0,22.7176,22.7481,22.6717,22.6717,917930.0
2016-01-28 11:30:00,29.68,29.7,29.61,29.64,373558.0,22.6717,22.687,22.6183,22.6412,373558.0
2016-01-28 11:40:00,29.64,29.66,29.56,29.58,540092.0,22.6412,22.6565,22.5801,22.5954,540092.0
2016-01-28 11:50:00,29.58,29.62,29.54,29.55,391643.0,22.5954,22.6259,22.5648,22.5724,391643.0
2016-01-28 12:00:00,29.55,29.67,29.54,29.63,271071.0,22.5724,22.6641,22.5648,22.6335,271071.0
2016-01-28 12:10:00,29.63,29.7,29.6,29.67,274369.0,22.6335,22.687,22.6106,22.6641,274369.0
2016-01-28 12:20:00,29.67,29.74,29.67,29.73,263617.0,22.6641,22.7176,22.6641,22.7099,263617.0
2016-01-28 12:30:00,29.73,29.78,29.71,29.74,327833.0,22.7099,22.7481,22.6947,22.7176,327833.0
2016-01-28 12:40:00,29.73,29.8,29.73,29.75,202740.0,22.7099,22.7634,22.7099,22.7252,202740.0
2016-01-28 12:50:00,29.76,29.77,29.7,29.73,343388.0,22.7329,22.7405,22.687,22.7099,343388.0
2016-01-28 13:00:00,29.73,29.75,29.68,29.75,309275.0,22.7099,22.7252,22.6717,22.7252,309275.0
2016-01-28 13:10:00,29.75,29.79,29.66,29.67,240385.0,22.7252,22.7558,22.6565,22.6641,240385.0
2016-01-28 13:20:00,29.66,29.72,29.61,29.72,539792.0,22.6565,22.7023,22.6183,22.7023,539792.0
2016-01-28 13:30:00,29.72,29.75,29.7,29.7,335350.0,22.7023,22.7252,22.687,22.687,335350.0
2016-01-28 13:40:00,29.71,29.74,29.68,29.71,299815.0,22.6947,22.7176,22.6717,22.6947,299815.0
2016-01-28 13:50:00,29.71,29.75,29.65,29.66,411081.0,22.6947,22.7252,22.6488,22.6565,411081.0
2016-01-28 14:00:00,29.65,29.78,29.65,29.75,413561.0,22.6488,22.7481,22.6488,22.7252,413561.0
2016-01-28 14:10:00,29.75,29.76,29.7,29.71,338159.0,22.7252,22.7329,22.687,22.6947,338159.0
2016-01-28 14:20:00,29.71,29.78,29.7,29.78,412246.0,22.6947,22.7481,22.687,22.7481,412246.0
2016-01-28 14:30:00,29.78,29.8,29.75,29.75,484556.0,22.7481,22.7634,22.7252,22.7252,484556.0
2016-01-28 14:40:00,29.75,29.77,29.7,29.72,735127.0,22.7252,22.7405,22.687,22.7023,735127.0
2016-01-28 14:50:00,29.72,29.75,29.69,29.75,669926.0,22.7023,22.7252,22.6794,22.7252,669926.0
2016-01-28 15:00:00,29.74,29.77,29.71,29.76,618462.0,22.7176,22.7405,22.6947,22.7329,618462.0
2016-01-28 15:10:00,29.76,29.8,29.75,29.76,1264634.0,22.7329,22.7634,22.7252,22.7329,1264634.0
2016-01-28 15:20:00,29.76,29.77,29.72,29.73,962683.0,22.7329,22.7405,22.7023,22.7099,962683.0
2016-01-28 15:30:00,29.72,29.78,29.71,29.75,768436.0,22.7023,22.7481,22.6947,22.7252,768436.0
2016-01-28 15:40:00,29.75,29.78,29.7,29.77,783086.0,22.7252,22.7481,22.687,22.7405,783086.0
2016-01-28 15:50:00,29.76,29.8,29.75,29.79,1046504.0,22.7329,22.7634,22.7252,22.7558,1046504.0
2016-01-29 09:30:00,30.39,30.51,30.34,30.47,1340727.0,23.2141,23.3058,23.1759,23.2752,1340727.0
2016-01-29 09:40:00,30.47,30.51,30.44,30.5,814942.0,23.2752,23.3058,23.2523,23.2981,814942.0
2016-01-29 09:50:00,30.5,30.55,30.49,30.53,516817.0,23.2981,23.3363,23.2905,23.321,516817.0
2016-01-29 10:00:00,30.53,30.59,30.51,30.58,473840.0,23.321,23.3669,23.3058,23.3592,473840.0
2016-01-29 10:10:00,30.57,30.62,30.53,30.55,933391.0,23.3516,23.3898,23.321,23.3363,933391.0
2016-01-29 10:20:00,30.55,30.57,30.46,30.47,1002589.0,23.3363,23.3516,23.2676,23.2752,1002589.0
2016-01-29 10:30:00,30.47,30.47,30.42,30.46,390419.0,23.2752,23.2752,23.237,23.2676,390419.0
2016-01-29 10:40:00,30.46,30.5,30.45,30.48,582094.0,23.2676,23.2981,23.2599,23.2828,582094.0
2016-01-29 10:50:00,30.49,30.5,30.43,30.47,384557.0,23.2905,23.2981,23.2446,23.2752,384557.0
2016-01-29 11:00:00,30.47,30.56,30.46,30.55,594691.0,23.2752,23.344,23.2676,23.3363,594691.0
2016-01-29 11:10:00,30.55,30.56,30.44,30.45,474357.0,23.3363,23.344,23.2523,23.2599,474357.0
2016-01-29 11:20:00,30.44,30.5,30.42,30.47,529446.0,23.2523,23.2981,23.237,23.2752,529446.0
2016-01-29 11:30:00,30.46,30.49,30.38,30.39,652837.0,23.2676,23.2905,23.2065,23.2141,652837.0
2016-01-29 11:40:00,30.39,30.42,30.37,30.4,599436.0,23.2141,23.237,23.1988,23.2217,599436.0
2016-01-29 11:50:00,30.4,30.5,30.39,30.47,323305.0,23.2217,23.2981,23.2141,23.2752,323305.0
2016-01-29 12:00:00,30.47,30.5,30.45,30.47,304781.0,23.2752,23.2981,23.2599,23.2752,304781.0
2016-01-29 12:10:00,30.47,30.53,30.47,30.53,297187.0,23.2752,23.321,23.2752,23.321,297187.0
2016-01-29 12:20:00,30.53,30.57,30.52,30.55,412639.0,23.321,23.3516,23.3134,23.3363,412639.0
2016-01-29 12:30:00,30.55,30.57,30.52,30.57,253167.0,23.3363,23.3516,23.3134,23.3516,253167.0
2016-01-29 12:40:00,30.56,30.62,30.56,30.6,231278.0,23.344,23.3898,23.344,23.3745,231278.0
2016-01-29 12:50:00,30.59,30.69,30.59,30.68,1388498.0,23.3669,23.4433,23.3669,23.4356,1388498.0
2016-01-29 13:00:00,30.68,30.71,30.64,30.65,208514.0,23.4356,23.4585,23.4051,23.4127,208514.0
2016-01-29 13:10:00,30.64,30.69,30.64,30.67,406921.0,23.4051,23.4433,23.4051,23.428,406921.0
2016-01-29 13:20:00,30.67,30.68,30.65,30.66,461448.0,23.428,23.4356,23.4127,23.4203,461448.0
2016-01-29 13:30:00,30.66,30.67,30.63,30.65,777129.0,23.4203,23.428,23.3974,23.4127,777129.0
2016-01-29 13:40:00,30.65,30.72,30.64,30.69,695771.0,23.4127,23.4662,23.4051,23.4433,695771.0
2016-01-29 13:50:00,30.69,30.69,30.63,30.66,550652.0,23.4433,23.4433,23.3974,23.4203,550652.0
2016-01-29 14:00:00,30.65,30.66,30.6,30.61,1879380.0,23.4127,23.4203,23.3745,23.3821,1879380.0
2016-01-29 14:10:00,30.6,30.66,30.58,30.66,925058.0,23.3745,23.4203,23.3592,23.4203,925058.0
2016-01-29 14:20:00,30.65,30.69,30.63,30.69,957642.0,23.4127,23.4433,23.3974,23.4433,957642.0
2016-01-29 14:30:00,30.68,30.69,30.66,30.67,777320.0,23.4356,23.4433,23.4203,23.428,777320.0
2016-01-29 14:40:00,30.67,30.69,30.65,30.67,471384.0,23.428,23.4433,23.4127,23.428,471384.0
2016-01-29 14:50:00,30.67,30.68,30.63,30.66,539977.0,23.428,23.4356,23.3974,23.4203,539977.0
2016-01-29 15:00:00,30.66,30.7,30.65,30.7,384068.0,23.4203,23.4509,23.4127,23.4509,384068.0
2016-01-29 15:10:00,30.69,30.72,30.68,30.69,204117.0,23.4433,23.4662,23.4356,23.4433,204117.0
2016-01-29 15:20:00,30.69,30.74,30.68,30.73,679600.0,23.4433,23.4814,23.4356,23.4738,679600.0
2016-01-29 15:30:00,30.72,30.76,30.71,30.71,552612.0,23.4662,23.4967,23.4585,23.4585,552612.0
2016-01-29 15:40:00,30.71,30.79,30.71,30.78,726352.0,23.4585,23.5196,23.4585,23.512,726352.0
2016-01-29 15:50:00,30.78,30.87,30.77,30.85,2331094.0,23.512,23.5808,23.5044,23.5655,2331094.0
2016-02-01 09:30:00,30.31,30.35,30.24,30.32,2545609.0,23.153,23.1835,23.0995,23.1606,2545609.0
2016-02-01 09:40:00,30.33,30.36,30.27,30.28,705109.0,23.1683,23.1912,23.1224,23.1301,705109.0
2016-02-01 09:50:00,30.28,30.33,30.26,30.3,241643.0,23.1301,23.1683,23.1148,23.1453,241643.0
2016-02-01 10:00:00,30.31,30.31,30.22,30.3,989016.0,23.153,23.153,23.0842,23.1453,989016.0
2016-02-01 10:10:00,30.31,30.38,30.29,30.32,722016.0,23.153,23.2065,23.1377,23.1606,722016.0
2016-02-01 10:20:00,30.33,30.39,30.31,30.34,402098.0,23.1683,23.2141,23.153,23.1759,402098.0
2016-02-01 10:30:00,30.34,30.43,30.33,30.41,410491.0,23.1759,23.2446,23.1683,23.2294,410491.0
2016-02-01 10:40:00,30.42,30.51,30.41,30.47,563154.0,23.237,23.3058,23.2294,23.2752,563154.0
2016-02-01 10:50:00,30.48,30.53,30.44,30.5,473541.0,23.2828,23.321,23.2523,23.2981,473541.0
2016-02-01 11:00:00,30.5,30.51,30.44,30.44,699887.0,23.2981,23.3058,23.2523,23.2523,699887.0
2016-02-01 11:10:00,30.45,30.52,30.43,30.47,546989.0,23.2599,23.3134,23.2446,23.2752,546989.0
2016-02-01 11:20:00,30.48,30.49,30.42,30.48,517399.0,23.2828,23.2905,23.237,23.2828,517399.0
2016-02-01 11:30:00,30.49,30.53,30.45,30.52,413435.0,23.2905,23.321,23.2599,23.3134,413435.0
2016-02-01 11:40:00,30.51,30.52,30.48,30.49,357909.0,23.3058,23.3134,23.2828,23.2905,357909.0
2016-02-01 11:50:00,30.48,30.51,30.46,30.5,357496.0,23.2828,23.3058,23.2676,23.2981,357496.0
2016-02-01 12:00:00,30.5,30.52,30.41,30.44,576226.0,23.2981,23.3134,23.2294,23.2523,576226.0
2016-02-01 12:10:00,30.43,30.46,30.42,30.43,1461664.0,23.2446,23.2676,23.237,23.2446,1461664.0
2016-02-01 12:20:00,30.43,30.43,30.37,30.38,732457.0,23.2446,23.2446,23.1988,23.2065,732457.0
2016-02-01 12:30:00,30.39,30.41,30.35,30.38,243108.0,23.2141,23.2294,23.1835,23.2065,243108.0
2016-02-01 12:40:00,30.38,30.41,30.37,30.39,372377.0,23.2065,23.2294,23.1988,23.2141,372377.0
2016-02-01 12:50:00,30.39,30.39,30.34,30.35,266583.0,23.2141,23.2141,23.1759,23.1835,266583.0
2016-02-01 13:00:00,30.36,30.43,30.35,30.36,284399.0,23.1912,23.2446,23.1835,23.1912,284399.0
2016-02-01 13:10:00,30.37,30.39,30.33,30.36,583552.0,23.1988,23.2141,23.1683,23.1912,583552.0
2016-02-01 13:20:00,30.35,30.44,30.35,30.43,707758.0,23.1835,23.2523,23.1835,23.2446,707758.0
2016-02-01 13:30:00,30.43,30.44,30.38,30.39,490244.0,23.2446,23.2523,23.2065,23.2141,490244.0
2016-02-01 13:40:00,30.38,30.44,30.36,30.43,342282.0,23.2065,23.2523,23.1912,23.2446,342282.0
2016-02-01 13:50:00,30.42,30.47,30.38,30.46,267689.0,23.237,23.2752,23.2065,23.2676,267689.0
2016-02-01 14:00:00,30.46,30.5,30.42,30.42,565833.0,23.2676,23.2981,23.237,23.237,565833.0
2016-02-01 14:10:00,30.43,30.47,30.4,30.45,402729.0,23.2446,23.2752,23.2217,23.2599,402729.0
2016-02-01 14:20:00,30.46,30.48,30.44,30.48,537907.0,23.2676,23.2828,23.2523,23.2828,537907.0
2016-02-01 14:30:00,30.48,30.5,30.46,30.49,789761.0,23.2828,23.2981,23.2676,23.2905,789761.0
2016-02-01 14:40:00,30.49,30.55,30.46,30.48,1076623.0,23.2905,23.3363,23.2676,23.2828,1076623.0
2016-02-01 14:50:00,30.48,30.53,30.46,30.52,486730.0,23.2828,23.321,23.2676,23.3134,486730.0
2016-02-01 15:00:00,30.52,30.54,30.49,30.5,511027.0,23.3134,23.3287,23.2905,23.2981,511027.0
2016-02-01 15:10:00,30.5,30.57,30.48,30.57,703087.0,23.2981,23.3516,23.2828,23.3516,703087.0
2016-02-01 15:20:00,30.57,30.59,30.55,30.59,402004.0,23.3516,23.3669,23.3363,23.3669,402004.0
2016-02-01 15:30:00,30.59,30.61,30.55,30.55,591874.0,23.3669,23.3821,23.3363,23.3363,591874.0
2016-02-01 15:40:00,30.55,30.62,30.55,30.57,437198.0,23.3363,23.3898,23.3363,23.3516,437198.0
2016-02-01 15:50:00,30.58,30.59,30.52,30.53,1148396.0,23.3592,23.3669,23.3134,23.321,1148396.0
2016-02-02 09:30:00,30.01,30.08,29.9,29.91,2123597.0,22.9238,22.9773,22.8398,22.8474,2123597.0
2016-02-02 09:40:00,29.91,29.92,29.84,29.84,1786977.0,22.8474,22.8551,22.794,22.794,1786977.0
2016-02-02 09:50:00,29.84,29.88,29.79,29.85,2107942.0,22.794,22.8245,22.7558,22.8016,2107942.0
2016-02-02 10:00:00,29.85,29.94,29.83,29.9,1054856.0,22.8016,22.8704,22.7863,22.8398,1054856.0
2016-02-02 10:10:00,29.9,29.91,29.81,29.82,608540.0,22.8398,22.8474,22.771,22.7787,608540.0
2016-02-02 10:20:00,29.81,29.83,29.76,29.82,725553.0,22.771,22.7863,22.7329,22.7787,725553.0
2016-02-02 10:30:00,29.82,29.85,29.77,29.84,500370.0,22.7787,22.8016,22.7405,22.794,500370.0
2016-02-02 10:40:00,29.84,29.87,29.8,29.82,532793.0,22.794,22.8169,22.7634,22.7787,532793.0
2016-02-02 10:50:00,29.82,29.84,29.77,29.8,1306978.0,22.7787,22.794,22.7405,22.7634,1306978.0
2016-02-02 11:00:00,29.8,29.82,29.77,29.81,922761.0,22.7634,22.7787,22.7405,22.771,922761.0
2016-02-02 11:10:00,29.8,29.89,29.8,29.85,841796.0,22.7634,22.8322,22.7634,22.8016,841796.0
2016-02-02 11:20:00,29.85,29.88,29.82,29.85,1320349.0,22.8016,22.8245,22.7787,22.8016,1320349.0
2016-02-02 11:30:00,29.85,29.91,29.83,29.91,1417156.0,22.8016,22.8474,22.7863,22.8474,1417156.0
2016-02-02 11:40:00,29.91,29.92,29.81,29.83,744966.0,22.8474,22.8551,22.771,22.7863,744966.0
2016-02-02 11:50:00,29.83,29.85,29.79,29.8,496154.0,22.7863,22.8016,22.7558,22.7634,496154.0
2016-02-02 12:00:00,29.8,29.81,29.73,29.74,369771.0,22.7634,22.771,22.7099,22.7176,369771.0
2016-02-02 12:10:00,29.74,29.75,29.7,29.73,457782.0,22.7176,22.7252,22.687,22.7099,457782.0
2016-02-02 12:20:00,29.73,29.77,29.72,29.76,289901.0,22.7099,22.7405,22.7023,22.7329,289901.0
2016-02-02 12:30:00,29.75,29.78,29.72,29.78,485962.0,22.7252,22.7481,22.7023,22.7481,485962.0
2016-02-02 12:40:00,29.78,29.82,29.76,29.79,300222.0,22.7481,22.7787,22.7329,22.7558,300222.0
2016-02-02 12:50:00,29.79,29.79,29.74,29.78,310582.0,22.7558,22.7558,22.7176,22.7481,310582.0
2016-02-02 13:00:00,29.78,29.78,29.71,29.71,433904.0,22.7481,22.7481,22.6947,22.6947,433904.0
2016-02-02 13:10:00,29.72,29.76,29.71,29.75,350791.0,22.7023,22.7329,22.6947,22.7252,350791.0
2016-02-02 13:20:00,29.75,29.79,29.72,29.78,253637.0,22.7252,22.7558,22.7023,22.7481,253637.0
2016-02-02 13:30:00,29.78,29.78,29.71,29.71,460643.0,22.7481,22.7481,22.6947,22.6947,460643.0
2016-02-02 13:40:00,29.71,29.74,29.68,29.68,279778.0,22.6947,22.7176,22.6717,22.6717,279778.0
2016-02-02 13:50:00,29.69,29.69,29.64,29.65,781028.0,22.6794,22.6794,22.6412,22.6488,781028.0
2016-02-02 14:00:00,29.65,29.69,29.64,29.65,589911.0,22.6488,22.6794,22.6412,22.6488,589911.0
2016-02-02 14:10:00,29.65,29.69,29.61,29.66,434879.0,22.6488,22.6794,22.6183,22.6565,434879.0
2016-02-02 14:20:00,29.66,29.67,29.59,29.61,535709.0,22.6565,22.6641,22.603,22.6183,535709.0
2016-02-02 14:30:00,29.61,29.67,29.6,29.66,519854.0,22.6183,22.6641,22.6106,22.6565,519854.0
2016-02-02 14:40:00,29.66,29.7,29.65,29.68,485038.0,22.6565,22.687,22.6488,22.6717,485038.0
2016-02-02 14:50:00,29.68,29.7,29.59,29.6,402490.0,22.6717,22.687,22.603,22.6106,402490.0
2016-02-02 15:00:00,29.6,29.61,29.56,29.56,440039.0,22.6106,22.6183,22.5801,22.5801,440039.0
2016-02-02 15:10:00,29.56,29.62,29.52,29.59,604648.0,22.5801,22.6259,22.5495,22.603,604648.0
2016-02-02 15:20:00,29.59,29.62,29.55,29.6,598897.0,22.603,22.6259,22.5724,22.6106,598897.0
2016-02-02 15:30:00,29.6,29.67,29.59,29.63,989672.0,22.6106,22.6641,22.603,22.6335,989672.0
2016-02-02 15:40:00,29.63,29.67,29.59,29.64,786782.0,22.6335,22.6641,22.603,22.6412,786782.0
2016-02-02 15:50:00,29.64,29.65,29.6,29.63,1716489.0,22.6412,22.6488,22.6106,22.6335,1716489.0
2016-02-03 09:30:00,29.95,29.95,29.82,29.86,1901506.0,22.878,22.878,22.7787,22.8092,1901506.0
2016-02-03 09:40:00,29.86,29.88,29.77,29.84,1670670.0,22.8092,22.8245,22.7405,22.794,1670670.0
2016-02-03 09:50:00,29.84,29.89,29.79,29.82,1337836.0,22.794,22.8322,22.7558,22.7787,1337836.0
2016-02-03 10:00:00,29.82,29.83,29.66,29.67,1058758.0,22.7787,22.7863,22.6565,22.6641,1058758.0
2016-02-03 10:10:00,29.68,29.68,29.58,29.64,1393754.0,22.6717,22.6717,22.5954,22.6412,1393754.0
2016-02-03 10:20:00,29.64,29.66,29.57,29.58,695604.0,22.6412,22.6565,22.5877,22.5954,695604.0
2016-02-03 10:30:00,29.58,29.58,29.44,29.51,1254373.0,22.5954,22.5954,22.4884,22.5419,1254373.0
2016-02-03 10:40:00,29.51,29.66,29.5,29.6,1039373.0,22.5419,22.6565,22.5342,22.6106,1039373.0
2016-02-03 10:50:00,29.61,29.77,29.59,29.77,742697.0,22.6183,22.7405,22.603,22.7405,742697.0
2016-02-03 11:00:00,29.77,29.77,29.61,29.66,668323.0,22.7405,22.7405,22.6183,22.6565,668323.0
2016-02-03 11:10:00,29.65,29.8,29.63,29.79,980011.0,22.6488,22.7634,22.6335,22.7558,980011.0
2016-02-03 11:20:00,29.78,29.84,29.74,29.81,2160165.0,22.7481,22.794,22.7176,22.771,2160165.0
2016-02-03 11:30:00,29.81,29.91,29.74,29.91,1019617.0,22.771,22.8474,22.7176,22.8474,1019617.0
2016-02-03 11:40:00,29.91,29.97,29.88,29.91,483127.0,22.8474,22.8933,22.8245,22.8474,483127.0
2016-02-03 11:50:00,29.91,29.94,29.82,29.9,521743.0,22.8474,22.8704,22.7787,22.8398,521743.0
2016-02-03 12:00:00,29.9,29.97,29.87,29.93,523193.0,22.8398,22.8933,22.8169,22.8627,523193.0
2016-02-03 12:10:00,29.93,29.93,29.86,29.88,404289.0,22.8627,22.8627,22.8092,22.8245,404289.0
2016-02-03 12:20:00,29.88,29.97,29.87,29.93,448888.0,22.8245,22.8933,22.8169,22.8627,448888.0
2016-02-03 12:30:00,29.93,29.93,29.85,29.89,460218.0,22.8627,22.8627,22.8016,22.8322,460218.0
2016-02-03 12:40:00,29.88,29.92,29.84,29.92,535136.0,22.8245,22.8551,22.794,22.8551,535136.0
2016-02-03 12:50:00,29.92,30.0,29.89,30.0,280043.0,22.8551,22.9162,22.8322,22.9162,280043.0
2016-02-03 13:00:00,29.99,30.04,29.98,30.0,347614.0,22.9085,22.9467,22.9009,22.9162,347614.0
2016-02-03 13:10:00,30.0,30.01,29.95,29.98,388026.0,22.9162,22.9238,22.878,22.9009,388026.0
2016-02-03 13:20:00,29.97,30.01,29.93,29.96,367804.0,22.8933,22.9238,22.8627,22.8856,367804.0
2016-02-03 13:30:00,29.96,29.97,29.87,29.87,618295.0,22.8856,22.8933,22.8169,22.8169,618295.0
2016-02-03 13:40:00,29.87,29.97,29.87,29.97,467523.0,22.8169,22.8933,22.8169,22.8933,467523.0
2016-02-03 13:50:00,29.97,29.99,29.91,29.93,383636.0,22.8933,22.9085,22.8474,22.8627,383636.0
2016-02-03 14:00:00,29.92,30.06,29.92,30.04,522472.0,22.8551,22.962,22.8551,22.9467,522472.0
2016-02-03 14:10:00,30.05,30.11,30.03,30.05,432829.0,22.9544,23.0002,22.9391,22.9544,432829.0
2016-02-03 14:20:00,30.05,30.29,30.04,30.26,1190837.0,22.9544,23.1377,22.9467,23.1148,1190837.0
2016-02-03 14:30:00,30.25,30.29,30.22,30.23,663271.0,23.1072,23.1377,23.0842,23.0919,663271.0
2016-02-03 14:40:00,30.24,30.34,30.22,30.32,869925.0,23.0995,23.1759,23.0842,23.1606,869925.0
2016-02-03 14:50:00,30.32,30.38,30.25,30.35,743242.0,23.1606,23.2065,23.1072,23.1835,743242.0
2016-02-03 15:00:00,30.36,30.41,30.3,30.41,599556.0,23.1912,23.2294,23.1453,23.2294,599556.0
2016-02-03 15:10:00,30.41,30.43,30.31,30.35,669479.0,23.2294,23.2446,23.153,23.1835,669479.0
2016-02-03 15:20:00,30.34,30.37,30.23,30.24,579143.0,23.1759,23.1988,23.0919,23.0995,579143.0
2016-02-03 15:30:00,30.24,30.33,30.23,30.27,874964.0,23.0995,23.1683,23.0919,23.1224,874964.0
2016-02-03 15:40:00,30.27,30.36,30.24,30.33,939548.0,23.1224,23.1912,23.0995,23.1683,939548.0
2016-02-03 15:50:00,30.34,30.43,30.32,30.41,1791265.0,23.1759,23.2446,23.1606,23.2294,1791265.0
2016-02-04 09:30:00,30.62,30.78,30.6,30.71,1908056.0,23.3898,23.512,23.3745,23.4585,1908056.0
2016-02-04 09:40:00,30.71,30.82,30.67,30.8,1774142.0,23.4585,23.5426,23.428,23.5273,1774142.0
2016-02-04 09:50:00,30.81,30.88,30.8,30.85,1146030.0,23.5349,23.5884,23.5273,23.5655,1146030.0
2016-02-04 10:00:00,30.84,30.87,30.72,30.85,1000003.0,23.5578,23.5808,23.4662,23.5655,1000003.0
2016-02-04 10:10:00,30.85,30.95,30.82,30.95,1402581.0,23.5655,23.6419,23.5426,23.6419,1402581.0
2016-02-04 10:20:00,30.95,30.95,30.88,30.93,1511079.0,23.6419,23.6419,23.5884,23.6266,1511079.0
2016-02-04 10:30:00,30.93,30.98,30.89,30.92,723977.0,23.6266,23.6648,23.596,23.6189,723977.0
2016-02-04 10:40:00,30.92,30.92,30.82,30.86,560733.0,23.6189,23.6189,23.5426,23.5731,560733.0
2016-02-04 10:50:00,30.87,30.9,30.85,30.9,536105.0,23.5808,23.6037,23.5655,23.6037,536105.0
2016-02-04 11:00:00,30.89,30.9,30.74,30.74,566675.0,23.596,23.6037,23.4814,23.4814,566675.0
2016-02-04 11:10:00,30.74,30.78,30.55,30.56,623949.0,23.4814,23.512,23.3363,23.344,623949.0
2016-02-04 11:20:00,30.55,30.68,30.55,30.63,781588.0,23.3363,23.4356,23.3363,23.3974,781588.0
2016-02-04 11:30:00,30.63,30.63,30.57,30.6,432819.0,23.3974,23.3974,23.3516,23.3745,432819.0
2016-02-04 11:40:00,30.6,30.61,30.42,30.5,648429.0,23.3745,23.3821,23.237,23.2981,648429.0
2016-02-04 11:50:00,30.5,30.56,30.46,30.5,590449.0,23.2981,23.344,23.2676,23.2981,590449.0
2016-02-04 12:00:00,30.5,30.66,30.46,30.64,712324.0,23.2981,23.4203,23.2676,23.4051,712324.0
2016-02-04 12:10:00,30.64,30.68,30.59,30.62,471616.0,23.4051,23.4356,23.3669,23.3898,471616.0
2016-02-04 12:20:00,30.62,30.65,30.53,30.59,478566.0,23.3898,23.4127,23.321,23.3669,478566.0
2016-02-04 12:30:00,30.59,30.66,30.54,30.66,240418.0,23.3669,23.4203,23.3287,23.4203,240418.0
2016-02-04 12:40:00,30.66,30.71,30.59,30.64,465925.0,23.4203,23.4585,23.3669,23.4051,465925.0
2016-02-04 12:50:00,30.65,30.66,30.57,30.58,282836.0,23.4127,23.4203,23.3516,23.3592,282836.0
2016-02-04 13:00:00,30.58,30.64,30.56,30.64,379956.0,23.3592,23.4051,23.344,23.4051,379956.0
2016-02-04 13:10:00,30.63,30.68,30.6,30.6,226495.0,23.3974,23.4356,23.3745,23.3745,226495.0
2016-02-04 13:20:00,30.6,30.63,30.57,30.6,280040.0,23.3745,23.3974,23.3516,23.3745,280040.0
2016-02-04 13:30:00,30.6,30.66,30.59,30.61,210981.0,23.3745,23.4203,23.3669,23.3821,210981.0
2016-02-04 13:40:00,30.61,30.61,30.46,30.48,409171.0,23.3821,23.3821,23.2676,23.2828,409171.0
2016-02-04 13:50:00,30.48,30.54,30.47,30.52,276213.0,23.2828,23.3287,23.2752,23.3134,276213.0
2016-02-04 14:00:00,30.53,30.53,30.41,30.42,332790.0,23.321,23.321,23.2294,23.237,332790.0
2016-02-04 14:10:00,30.42,30.53,30.41,30.49,373515.0,23.237,23.321,23.2294,23.2905,373515.0
2016-02-04 14:20:00,30.49,30.51,30.42,30.42,322681.0,23.2905,23.3058,23.237,23.237,322681.0
2016-02-04 14:30:00,30.42,30.49,30.4,30.43,454922.0,23.237,23.2905,23.2217,23.2446,454922.0
2016-02-04 14:40:00,30.43,30.48,30.4,30.48,257792.0,23.2446,23.2828,23.2217,23.2828,257792.0
2016-02-04 14:50:00,30.47,30.55,30.42,30.55,383659.0,23.2752,23.3363,23.237,23.3363,383659.0
2016-02-04 15:00:00,30.54,30.54,30.45,30.49,353563.0,23.3287,23.3287,23.2599,23.2905,353563.0
2016-02-04 15:10:00,30.48,30.59,30.46,30.5,392906.0,23.2828,23.3669,23.2676,23.2981,392906.0
2016-02-04 15:20:00,30.5,30.58,30.5,30.51,357345.0,23.2981,23.3592,23.2981,23.3058,357345.0
2016-02-04 15:30:00,30.52,30.55,30.46,30.55,805410.0,23.3134,23.3363,23.2676,23.3363,805410.0
2016-02-04 15:40:00,30.54,30.58,30.5,30.51,882879.0,23.3287,23.3592,23.2981,23.3058,882879.0
2016-02-04 15:50:00,30.52,30.62,30.51,30.61,3145736.0,23.3134,23.3898,23.3058,23.3821,3145736.0
2016-02-05 09:30:00,30.55,30.62,30.48,30.57,1152778.0,23.3363,23.3898,23.2828,23.3516,1152778.0
2016-02-05 09:40:00,30.57,30.58,30.44,30.46,581447.0,23.3516,23.3592,23.2523,23.2676,581447.0
2016-02-05 09:50:00,30.46,30.57,30.44,30.51,665605.0,23.2676,23.3516,23.2523,23.3058,665605.0
2016-02-05 10:00:00,30.51,30.58,30.49,30.49,479322.0,23.3058,23.3592,23.2905,23.2905,479322.0
2016-02-05 10:10:00,30.5,30.57,30.49,30.51,447548.0,23.2981,23.3516,23.2905,23.3058,447548.0
2016-02-05 10:20:00,30.51,30.56,30.4,30.42,497533.0,23.3058,23.344,23.2217,23.237,497533.0
2016-02-05 10:30:00,30.42,30.52,30.38,30.47,473546.0,23.237,23.3134,23.2065,23.2752,473546.0
2016-02-05 10:40:00,30.48,30.53,30.44,30.48,521916.0,23.2828,23.321,23.2523,23.2828,521916.0
2016-02-05 10:50:00,30.48,30.51,30.4,30.42,667976.0,23.2828,23.3058,23.2217,23.237,667976.0
2016-02-05 11:00:00,30.43,30.46,30.36,30.4,457307.0,23.2446,23.2676,23.1912,23.2217,457307.0
2016-02-05 11:10:00,30.4,30.45,30.35,30.38,491259.0,23.2217,23.2599,23.1835,23.2065,491259.0
2016-02-05 11:20:00,30.38,30.42,30.3,30.39,674276.0,23.2065,23.237,23.1453,23.2141,674276.0
2016-02-05 11:30:00,30.39,30.42,30.36,30.4,421558.0,23.2141,23.237,23.1912,23.2217,421558.0
2016-02-05 11:40:00,30.39,30.43,30.34,30.39,375650.0,23.2141,23.2446,23.1759,23.2141,375650.0
2016-02-05 11:50:00,30.4,30.43,30.36,30.4,352973.0,23.2217,23.2446,23.1912,23.2217,352973.0
2016-02-05 12:00:00,30.4,30.44,30.35,30.37,264112.0,23.2217,23.2523,23.1835,23.1988,264112.0
2016-02-05 12:10:00,30.38,30.38,30.33,30.37,199414.0,23.2065,23.2065,23.1683,23.1988,199414.0
2016-02-05 12:20:00,30.37,30.42,30.36,30.39,320546.0,23.1988,23.237,23.1912,23.2141,320546.0
2016-02-05 12:30:00,30.39,30.44,30.37,30.43,203460.0,23.2141,23.2523,23.1988,23.2446,203460.0
2016-02-05 12:40:00,30.43,30.43,30.38,30.43,269807.0,23.2446,23.2446,23.2065,23.2446,269807.0
2016-02-05 12:50:00,30.42,30.43,30.33,30.39,277479.0,23.237,23.2446,23.1683,23.2141,277479.0
2016-02-05 13:00:00,30.39,30.45,30.38,30.43,229290.0,23.2141,23.2599,23.2065,23.2446,229290.0
2016-02-05 13:10:00,30.43,30.44,30.37,30.39,186104.0,23.2446,23.2523,23.1988,23.2141,186104.0
2016-02-05 13:20:00,30.39,30.43,30.37,30.4,226206.0,23.2141,23.2446,23.1988,23.2217,226206.0
2016-02-05 13:30:00,30.41,30.41,30.34,30.34,264618.0,23.2294,23.2294,23.1759,23.1759,264618.0
2016-02-05 13:40:00,30.34,30.36,30.28,30.3,230976.0,23.1759,23.1912,23.1301,23.1453,230976.0
2016-02-05 13:50:00,30.3,30.36,30.27,30.33,250143.0,23.1453,23.1912,23.1224,23.1683,250143.0
2016-02-05 14:00:00,30.33,30.37,30.3,30.33,250282.0,23.1683,23.1988,23.1453,23.1683,250282.0
2016-02-05 14:10:00,30.32,30.33,30.23,30.26,434872.0,23.1606,23.1683,23.0919,23.1148,434872.0
2016-02-05 14:20:00,30.27,30.31,30.23,30.25,227471.0,23.1224,23.153,23.0919,23.1072,227471.0
2016-02-05 14:30:00,30.24,30.31,30.24,30.29,255451.0,23.0995,23.153,23.0995,23.1377,255451.0
2016-02-05 14:40:00,30.29,30.3,30.24,30.3,349458.0,23.1377,23.1453,23.0995,23.1453,349458.0
2016-02-05 14:50:00,30.3,30.3,30.25,30.26,201003.0,23.1453,23.1453,23.1072,23.1148,201003.0
2016-02-05 15:00:00,30.26,30.27,30.21,30.25,282632.0,23.1148,23.1224,23.0766,23.1072,282632.0
2016-02-05 15:10:00,30.26,30.33,30.23,30.33,503552.0,23.1148,23.1683,23.0919,23.1683,503552.0
2016-02-05 15:20:00,30.33,30.33,30.29,30.31,325858.0,23.1683,23.1683,23.1377,23.153,325858.0
2016-02-05 15:30:00,30.3,30.33,30.26,30.26,312710.0,23.1453,23.1683,23.1148,23.1148,312710.0
2016-02-05 15:40:00,30.25,30.29,30.22,30.24,686704.0,23.1072,23.1377,23.0842,23.0995,686704.0
2016-02-05 15:50:00,30.23,30.31,30.18,30.3,2334121.0,23.0919,23.153,23.0537,23.1453,2334121.0
2016-02-08 09:30:00,29.91,29.99,29.76,29.82,1499639.0,22.8474,22.9085,22.7329,22.7787,1499639.0
2016-02-08 09:40:00,29.82,29.94,29.82,29.85,756984.0,22.7787,22.8704,22.7787,22.8016,756984.0
2016-02-08 09:50:00,29.85,29.85,29.76,29.8,1113735.0,22.8016,22.8016,22.7329,22.7634,1113735.0
2016-02-08 10:00:00,29.79,29.84,29.72,29.72,713480.0,22.7558,22.794,22.7023,22.7023,713480.0
2016-02-08 10:10:00,29.73,29.76,29.67,29.68,636667.0,22.7099,22.7329,22.6641,22.6717,636667.0
2016-02-08 10:20:00,29.68,29.75,29.66,29.7,845287.0,22.6717,22.7252,22.6565,22.687,845287.0
2016-02-08 10:30:00,29.69,29.83,29.68,29.8,611079.0,22.6794,22.7863,22.6717,22.7634,611079.0
2016-02-08 10:40:00,29.81,29.83,29.73,29.78,770253.0,22.771,22.7863,22.7099,22.7481,770253.0
2016-02-08 10:50:00,29.77,29.81,29.72,29.75,681909.0,22.7405,22.771,22.7023,22.7252,681909.0
2016-02-08 11:00:00,29.75,29.78,29.7,29.71,974288.0,22.7252,22.7481,22.687,22.6947,974288.0
2016-02-08 11:10:00,29.71,29.79,29.68,29.78,723034.0,22.6947,22.7558,22.6717,22.7481,723034.0
2016-02-08 11:20:00,29.78,29.86,29.77,29.85,700174.0,22.7481,22.8092,22.7405,22.8016,700174.0
2016-02-08 11:30:00,29.85,29.85,29.75,29.77,344335.0,22.8016,22.8016,22.7252,22.7405,344335.0
2016-02-08 11:40:00,29.76,29.82,29.69,29.74,346650.0,22.7329,22.7787,22.6794,22.7176,346650.0
2016-02-08 11:50:00,29.74,29.84,29.72,29.81,441330.0,22.7176,22.794,22.7023,22.771,441330.0
2016-02-08 12:00:00,29.81,29.84,29.79,29.82,277355.0,22.771,22.794,22.7558,22.7787,277355.0
2016-02-08 12:10:00,29.81,29.83,29.76,29.8,250915.0,22.771,22.7863,22.7329,22.7634,250915.0
2016-02-08 12:20:00,29.81,29.84,29.78,29.8,266786.0,22.771,22.794,22.7481,22.7634,266786.0
2016-02-08 12:30:00,29.8,29.84,29.77,29.77,307874.0,22.7634,22.794,22.7405,22.7405,307874.0
2016-02-08 12:40:00,29.78,29.81,29.75,29.77,223370.0,22.7481,22.771,22.7252,22.7405,223370.0
2016-02-08 12:50:00,29.78,29.8,29.74,29.75,170484.0,22.7481,22.7634,22.7176,22.7252,170484.0
2016-02-08 13:00:00,29.75,29.76,29.69,29.72,248728.0,22.7252,22.7329,22.6794,22.7023,248728.0
2016-02-08 13:10:00,29.71,29.72,29.66,29.67,165427.0,22.6947,22.7023,22.6565,22.6641,165427.0
2016-02-08 13:20:00,29.66,29.68,29.63,29.68,325843.0,22.6565,22.6717,22.6335,22.6717,325843.0
2016-02-08 13:30:00,29.68,29.71,29.67,29.68,241382.0,22.6717,22.6947,22.6641,22.6717,241382.0
2016-02-08 13:40:00,29.67,29.68,29.6,29.62,326584.0,22.6641,22.6717,22.6106,22.6259,326584.0
2016-02-08 13:50:00,29.62,29.63,29.58,29.6,298721.0,22.6259,22.6335,22.5954,22.6106,298721.0
2016-02-08 14:00:00,29.59,29.66,29.58,29.65,438953.0,22.603,22.6565,22.5954,22.6488,438953.0
2016-02-08 14:10:00,29.65,29.65,29.55,29.56,301215.0,22.6488,22.6488,22.5724,22.5801,301215.0
2016-02-08 14:20:00,29.56,29.64,29.56,29.58,391387.0,22.5801,22.6412,22.5801,22.5954,391387.0
2016-02-08 14:30:00,29.58,29.61,29.53,29.6,527060.0,22.5954,22.6183,22.5572,22.6106,527060.0
2016-02-08 14:40:00,29.59,29.71,29.58,29.67,392351.0,22.603,22.6947,22.5954,22.6641,392351.0
2016-02-08 14:50:00,29.67,29.69,29.63,29.65,420818.0,22.6641,22.6794,22.6335,22.6488,420818.0
2016-02-08 15:00:00,29.65,29.72,29.64,29.68,363894.0,22.6488,22.7023,22.6412,22.6717,363894.0
2016-02-08 15:10:00,29.68,29.83,29.67,29.81,577858.0,22.6717,22.7863,22.6641,22.771,577858.0
2016-02-08 15:20:00,29.8,29.83,29.77,29.79,323082.0,22.7634,22.7863,22.7405,22.7558,323082.0
2016-02-08 15:30:00,29.8,29.89,29.8,29.85,643376.0,22.7634,22.8322,22.7634,22.8016,643376.0
2016-02-08 15:40:00,29.86,30.03,29.85,29.93,725888.0,22.8092,22.9391,22.8016,22.8627,725888.0
2016-02-08 15:50:00,29.93,29.94,29.84,29.89,972745.0,22.8627,22.8704,22.794,22.8322,972745.0
2016-02-09 09:30:00,29.33,29.53,29.33,29.52,1083081.0,22.4044,22.5572,22.4044,22.5495,1083081.0
2016-02-09 09:40:00,29.52,29.71,29.48,29.71,955081.0,22.5495,22.6947,22.519,22.6947,955081.0
2016-02-09 09:50:00,29.71,29.75,29.64,29.65,1033111.0,22.6947,22.7252,22.6412,22.6488,1033111.0
2016-02-09 10:00:00,29.65,29.8,29.63,29.77,1023916.0,22.6488,22.7634,22.6335,22.7405,1023916.0
2016-02-09 10:10:00,29.77,29.77,29.59,29.6,516047.0,22.7405,22.7405,22.603,22.6106,516047.0
2016-02-09 10:20:00,29.6,29.62,29.52,29.53,516986.0,22.6106,22.6259,22.5495,22.5572,516986.0
2016-02-09 10:30:00,29.53,29.53,29.43,29.47,397960.0,22.5572,22.5572,22.4808,22.5113,397960.0
2016-02-09 10:40:00,29.47,29.48,29.36,29.41,482632.0,22.5113,22.519,22.4273,22.4655,482632.0
2016-02-09 10:50:00,29.41,29.42,29.31,29.33,462156.0,22.4655,22.4731,22.3891,22.4044,462156.0
2016-02-09 11:00:00,29.32,29.43,29.3,29.43,1450154.0,22.3967,22.4808,22.3815,22.4808,1450154.0
2016-02-09 11:10:00,29.44,29.51,29.39,29.42,1018231.0,22.4884,22.5419,22.4502,22.4731,1018231.0
2016-02-09 11:20:00,29.43,29.54,29.43,29.5,564973.0,22.4808,22.5648,22.4808,22.5342,564973.0
2016-02-09 11:30:00,29.5,29.53,29.39,29.41,434015.0,22.5342,22.5572,22.4502,22.4655,434015.0
2016-02-09 11:40:00,29.41,29.5,29.4,29.44,413716.0,22.4655,22.5342,22.4579,22.4884,413716.0
2016-02-09 11:50:00,29.44,29.46,29.38,29.39,289050.0,22.4884,22.5037,22.4426,22.4502,289050.0
2016-02-09 12:00:00,29.38,29.46,29.36,29.45,263726.0,22.4426,22.5037,22.4273,22.4961,263726.0
2016-02-09 12:10:00,29.45,29.46,29.36,29.37,212534.0,22.4961,22.5037,22.4273,22.4349,212534.0
2016-02-09 12:20:00,29.37,29.45,29.36,29.4,219410.0,22.4349,22.4961,22.4273,22.4579,219410.0
2016-02-09 12:30:00,29.4,29.47,29.38,29.41,210114.0,22.4579,22.5113,22.4426,22.4655,210114.0
2016-02-09 12:40:00,29.41,29.43,29.35,29.35,208760.0,22.4655,22.4808,22.4197,22.4197,208760.0
2016-02-09 12:50:00,29.35,29.42,29.35,29.36,130870.0,22.4197,22.4731,22.4197,22.4273,130870.0
2016-02-09 13:00:00,29.37,29.39,29.29,29.29,318930.0,22.4349,22.4502,22.3738,22.3738,318930.0
2016-02-09 13:10:00,29.29,29.29,29.21,29.23,204096.0,22.3738,22.3738,22.3127,22.328,204096.0
2016-02-09 13:20:00,29.24,29.32,29.23,29.25,347971.0,22.3356,22.3967,22.328,22.3433,347971.0
2016-02-09 13:30:00,29.26,29.35,29.23,29.24,233305.0,22.3509,22.4197,22.328,22.3356,233305.0
2016-02-09 13:40:00,29.23,29.34,29.23,29.27,306103.0,22.328,22.412,22.328,22.3586,306103.0
2016-02-09 13:50:00,29.27,29.39,29.25,29.35,307163.0,22.3586,22.4502,22.3433,22.4197,307163.0
2016-02-09 14:00:00,29.35,29.48,29.33,29.45,568324.0,22.4197,22.519,22.4044,22.4961,568324.0
2016-02-09 14:10:00,29.45,29.47,29.38,29.4,439873.0,22.4961,22.5113,22.4426,22.4579,439873.0
2016-02-09 14:20:00,29.4,29.44,29.33,29.36,403113.0,22.4579,22.4884,22.4044,22.4273,403113.0
2016-02-09 14:30:00,29.37,29.51,29.36,29.49,397262.0,22.4349,22.5419,22.4273,22.5266,397262.0
2016-02-09 14:40:00,29.49,29.55,29.41,29.42,1122611.0,22.5266,22.5724,22.4655,22.4731,1122611.0
2016-02-09 14:50:00,29.42,29.55,29.42,29.54,415062.0,22.4731,22.5724,22.4731,22.5648,415062.0
2016-02-09 15:00:00,29.54,29.7,29.53,29.63,689643.0,22.5648,22.687,22.5572,22.6335,689643.0
2016-02-09 15:10:00,29.63,29.66,29.57,29.58,856547.0,22.6335,22.6565,22.5877,22.5954,856547.0
2016-02-09 15:20:00,29.58,29.62,29.47,29.53,968370.0,22.5954,22.6259,22.5113,22.5572,968370.0
2016-02-09 15:30:00,29.52,29.62,29.51,29.58,749617.0,22.5495,22.6259,22.5419,22.5954,749617.0
2016-02-09 15:40:00,29.57,29.59,29.47,29.54,665266.0,22.5877,22.603,22.5113,22.5648,665266.0
2016-02-09 15:50:00,29.53,29.56,29.49,29.5,903954.0,22.5572,22.5801,22.5266,22.5342,903954.0
2016-02-10 09:30:00,29.72,29.82,29.68,29.73,1332922.0,22.7023,22.7787,22.6717,22.7099,1332922.0
2016-02-10 09:40:00,29.73,29.85,29.72,29.85,1532534.0,22.7099,22.8016,22.7023,22.8016,1532534.0
2016-02-10 09:50:00,29.85,29.94,29.83,29.9,484352.0,22.8016,22.8704,22.7863,22.8398,484352.0
2016-02-10 10:00:00,29.91,29.93,29.85,29.89,686809.0,22.8474,22.8627,22.8016,22.8322,686809.0
2016-02-10 10:10:00,29.89,29.97,29.89,29.96,765948.0,22.8322,22.8933,22.8322,22.8856,765948.0
2016-02-10 10:20:00,29.96,29.99,29.93,29.95,378556.0,22.8856,22.9085,22.8627,22.878,378556.0
2016-02-10 10:30:00,29.95,30.11,29.94,29.98,1138165.0,22.878,23.0002,22.8704,22.9009,1138165.0
2016-02-10 10:40:00,29.99,29.99,29.89,29.98,741242.0,22.9085,22.9085,22.8322,22.9009,741242.0
2016-02-10 10:50:00,29.99,29.99,29.81,29.84,826784.0,22.9085,22.9085,22.771,22.794,826784.0
2016-02-10 11:00:00,29.85,29.9,29.81,29.84,700935.0,22.8016,22.8398,22.771,22.794,700935.0
2016-02-10 11:10:00,29.84,29.9,29.8,29.88,836879.0,22.794,22.8398,22.7634,22.8245,836879.0
2016-02-10 11:20:00,29.87,29.92,29.8,29.81,657417.0,22.8169,22.8551,22.7634,22.771,657417.0
2016-02-10 11:30:00,29.82,29.83,29.73,29.76,761155.0,22.7787,22.7863,22.7099,22.7329,761155.0
2016-02-10 11:40:00,29.76,29.9,29.74,29.9,1151754.0,22.7329,22.8398,22.7176,22.8398,1151754.0
2016-02-10 11:50:00,29.89,29.98,29.85,29.96,365943.0,22.8322,22.9009,22.8016,22.8856,365943.0
2016-02-10 12:00:00,29.96,30.0,29.89,29.97,356761.0,22.8856,22.9162,22.8322,22.8933,356761.0
2016-02-10 12:10:00,29.97,29.98,29.88,29.94,319141.0,22.8933,22.9009,22.8245,22.8704,319141.0
2016-02-10 12:20:00,29.94,30.03,29.94,29.99,524034.0,22.8704,22.9391,22.8704,22.9085,524034.0
2016-02-10 12:30:00,30.0,30.03,29.95,30.0,319253.0,22.9162,22.9391,22.878,22.9162,319253.0
2016-02-10 12:40:00,30.01,30.03,29.94,29.97,903499.0,22.9238,22.9391,22.8704,22.8933,903499.0
2016-02-10 12:50:00,29.98,30.03,29.93,30.01,289455.0,22.9009,22.9391,22.8627,22.9238,289455.0
2016-02-10 13:00:00,30.03,30.03,29.93,29.93,307281.0,22.9391,22.9391,22.8627,22.8627,307281.0
2016-02-10 13:10:00,29.93,29.95,29.9,29.92,352127.0,22.8627,22.878,22.8398,22.8551,352127.0
2016-02-10 13:20:00,29.92,29.96,29.86,29.88,373454.0,22.8551,22.8856,22.8092,22.8245,373454.0
2016-02-10 13:30:00,29.88,29.92,29.85,29.9,265410.0,22.8245,22.8551,22.8016,22.8398,265410.0
2016-02-10 13:40:00,29.9,29.94,29.89,29.91,330208.0,22.8398,22.8704,22.8322,22.8474,330208.0
2016-02-10 13:50:00,29.9,29.91,29.83,29.86,366022.0,22.8398,22.8474,22.7863,22.8092,366022.0
2016-02-10 14:00:00,29.86,29.89,29.84,29.86,585196.0,22.8092,22.8322,22.794,22.8092,585196.0
2016-02-10 14:10:00,29.87,29.88,29.81,29.86,299404.0,22.8169,22.8245,22.771,22.8092,299404.0
2016-02-10 14:20:00,29.85,29.86,29.78,29.84,297713.0,22.8016,22.8092,22.7481,22.794,297713.0
2016-02-10 14:30:00,29.84,29.89,29.8,29.8,449977.0,22.794,22.8322,22.7634,22.7634,449977.0
2016-02-10 14:40:00,29.8,29.8,29.73,29.76,485064.0,22.7634,22.7634,22.7099,22.7329,485064.0
2016-02-10 14:50:00,29.76,29.82,29.75,29.79,267254.0,22.7329,22.7787,22.7252,22.7558,267254.0
2016-02-10 15:00:00,29.79,29.91,29.78,29.82,698330.0,22.7558,22.8474,22.7481,22.7787,698330.0
2016-02-10 15:10:00,29.81,29.86,29.68,29.69,891646.0,22.771,22.8092,22.6717,22.6794,891646.0
2016-02-10 15:20:00,29.69,29.73,29.62,29.64,743802.0,22.6794,22.7099,22.6259,22.6412,743802.0
2016-02-10 15:30:00,29.64,29.69,29.6,29.61,546314.0,22.6412,22.6794,22.6106,22.6183,546314.0
2016-02-10 15:40:00,29.61,29.67,29.59,29.64,653001.0,22.6183,22.6641,22.603,22.6412,653001.0
2016-02-10 15:50:00,29.64,29.64,29.58,29.6,1037829.0,22.6412,22.6412,22.5954,22.6106,1037829.0
2016-02-11 09:30:00,29.05,29.13,29.03,29.04,2545367.0,22.1905,22.2516,22.1752,22.1829,2545367.0
2016-02-11 09:40:00,29.04,29.15,29.0,29.09,1178642.0,22.1829,22.2669,22.1523,22.2211,1178642.0
2016-02-11 09:50:00,29.09,29.28,29.07,29.23,1301844.0,22.2211,22.3662,22.2058,22.328,1301844.0
2016-02-11 10:00:00,29.23,29.31,29.19,29.24,1113297.0,22.328,22.3891,22.2974,22.3356,1113297.0
2016-02-11 10:10:00,29.25,29.27,29.21,29.23,666701.0,22.3433,22.3586,22.3127,22.328,666701.0
2016-02-11 10:20:00,29.24,29.26,29.15,29.17,711930.0,22.3356,22.3509,22.2669,22.2822,711930.0
2016-02-11 10:30:00,29.16,29.22,29.15,29.16,1176488.0,22.2745,22.3204,22.2669,22.2745,1176488.0
2016-02-11 10:40:00,29.16,29.21,29.12,29.18,783878.0,22.2745,22.3127,22.244,22.2898,783878.0
2016-02-11 10:50:00,29.18,29.18,29.07,29.09,596796.0,22.2898,22.2898,22.2058,22.2211,596796.0
2016-02-11 11:00:00,29.09,29.15,29.05,29.09,571665.0,22.2211,22.2669,22.1905,22.2211,571665.0
2016-02-11 11:10:00,29.08,29.11,29.02,29.11,575392.0,22.2134,22.2363,22.1676,22.2363,575392.0
2016-02-11 11:20:00,29.11,29.14,29.01,29.03,625821.0,22.2363,22.2593,22.1599,22.1752,625821.0
2016-02-11 11:30:00,29.02,29.07,28.97,29.07,579497.0,22.1676,22.2058,22.1294,22.2058,579497.0
2016-02-11 11:40:00,29.07,29.15,29.02,29.03,873111.0,22.2058,22.2669,22.1676,22.1752,873111.0
2016-02-11 11:50:00,29.03,29.16,29.03,29.12,482150.0,22.1752,22.2745,22.1752,22.244,482150.0
2016-02-11 12:00:00,29.12,29.15,29.09,29.1,509915.0,22.244,22.2669,22.2211,22.2287,509915.0
2016-02-11 12:10:00,29.1,29.15,29.01,29.02,664299.0,22.2287,22.2669,22.1599,22.1676,664299.0
2016-02-11 12:20:00,29.03,29.1,29.02,29.05,631047.0,22.1752,22.2287,22.1676,22.1905,631047.0
2016-02-11 12:30:00,29.04,29.05,28.99,29.05,321647.0,22.1829,22.1905,22.1447,22.1905,321647.0
2016-02-11 12:40:00,29.04,29.11,29.01,29.08,374902.0,22.1829,22.2363,22.1599,22.2134,374902.0
2016-02-11 12:50:00,29.09,29.16,29.07,29.13,941199.0,22.2211,22.2745,22.2058,22.2516,941199.0
2016-02-11 13:00:00,29.12,29.2,29.11,29.16,597868.0,22.244,22.3051,22.2363,22.2745,597868.0
2016-02-11 13:10:00,29.17,29.18,29.11,29.16,340525.0,22.2822,22.2898,22.2363,22.2745,340525.0
2016-02-11 13:20:00,29.17,29.2,29.12,29.12,270425.0,22.2822,22.3051,22.244,22.244,270425.0
2016-02-11 13:30:00,29.13,29.18,29.05,29.08,345556.0,22.2516,22.2898,22.1905,22.2134,345556.0
2016-02-11 13:40:00,29.07,29.09,29.04,29.07,275098.0,22.2058,22.2211,22.1829,22.2058,275098.0
2016-02-11 13:50:00,29.06,29.08,29.01,29.05,266698.0,22.1981,22.2134,22.1599,22.1905,266698.0
2016-02-11 14:00:00,29.05,29.05,28.97,29.04,1334839.0,22.1905,22.1905,22.1294,22.1829,1334839.0
2016-02-11 14:10:00,29.04,29.05,28.94,28.94,389258.0,22.1829,22.1905,22.1065,22.1065,389258.0
2016-02-11 14:20:00,28.95,29.0,28.91,28.94,410168.0,22.1141,22.1523,22.0836,22.1065,410168.0
2016-02-11 14:30:00,28.93,29.13,28.9,29.13,1018790.0,22.0988,22.2516,22.0759,22.2516,1018790.0
2016-02-11 14:40:00,29.13,29.24,29.04,29.21,2532342.0,22.2516,22.3356,22.1829,22.3127,2532342.0
2016-02-11 14:50:00,29.2,29.33,29.18,29.21,1042430.0,22.3051,22.4044,22.2898,22.3127,1042430.0
2016-02-11 15:00:00,29.21,29.22,29.05,29.13,982298.0,22.3127,22.3204,22.1905,22.2516,982298.0
2016-02-11 15:10:00,29.13,29.24,29.1,29.12,633045.0,22.2516,22.3356,22.2287,22.244,633045.0
2016-02-11 15:20:00,29.13,29.22,29.1,29.21,529916.0,22.2516,22.3204,22.2287,22.3127,529916.0
2016-02-11 15:30:00,29.21,29.32,29.14,29.29,670846.0,22.3127,22.3967,22.2593,22.3738,670846.0
2016-02-11 15:40:00,29.29,29.33,29.22,29.24,557083.0,22.3738,22.4044,22.3204,22.3356,557083.0
2016-02-11 15:50:00,29.25,29.27,29.14,29.14,1005742.0,22.3433,22.3586,22.2593,22.2593,1005742.0
2016-02-12 09:30:00,29.4,29.44,29.31,29.37,1407168.0,22.4579,22.4884,22.3891,22.4349,1407168.0
2016-02-12 09:40:00,29.36,29.4,29.29,29.3,530296.0,22.4273,22.4579,22.3738,22.3815,530296.0
2016-02-12 09:50:00,29.3,29.33,29.25,29.27,329797.0,22.3815,22.4044,22.3433,22.3586,329797.0
2016-02-12 10:00:00,29.27,29.31,29.22,29.29,461780.0,22.3586,22.3891,22.3204,22.3738,461780.0
2016-02-12 10:10:00,29.3,29.38,29.29,29.38,992221.0,22.3815,22.4426,22.3738,22.4426,992221.0
2016-02-12 10:20:00,29.39,29.41,29.36,29.39,216082.0,22.4502,22.4655,22.4273,22.4502,216082.0
2016-02-12 10:30:00,29.39,29.42,29.32,29.37,452998.0,22.4502,22.4731,22.3967,22.4349,452998.0
2016-02-12 10:40:00,29.37,29.37,29.3,29.34,396275.0,22.4349,22.4349,22.3815,22.412,396275.0
2016-02-12 10:50:00,29.33,29.37,29.28,29.31,289383.0,22.4044,22.4349,22.3662,22.3891,289383.0
2016-02-12 11:00:00,29.32,29.39,29.31,29.36,294920.0,22.3967,22.4502,22.3891,22.4273,294920.0
2016-02-12 11:10:00,29.37,29.47,29.35,29.41,330741.0,22.4349,22.5113,22.4197,22.4655,330741.0
2016-02-12 11:20:00,29.41,29.49,29.41,29.49,293578.0,22.4655,22.5266,22.4655,22.5266,293578.0
2016-02-12 11:30:00,29.49,29.55,29.48,29.5,333047.0,22.5266,22.5724,22.519,22.5342,333047.0
2016-02-12 11:40:00,29.5,29.52,29.46,29.51,271268.0,22.5342,22.5495,22.5037,22.5419,271268.0
2016-02-12 11:50:00,29.5,29.51,29.44,29.46,136618.0,22.5342,22.5419,22.4884,22.5037,136618.0
2016-02-12 12:00:00,29.45,29.49,29.43,29.45,212780.0,22.4961,22.5266,22.4808,22.4961,212780.0
2016-02-12 12:10:00,29.45,29.49,29.44,29.45,259955.0,22.4961,22.5266,22.4884,22.4961,259955.0
2016-02-12 12:20:00,29.45,29.49,29.44,29.47,171500.0,22.4961,22.5266,22.4884,22.5113,171500.0
2016-02-12 12:30:00,29.48,29.48,29.44,29.48,202397.0,22.519,22.519,22.4884,22.519,202397.0
2016-02-12 12:40:00,29.48,29.5,29.44,29.45,147224.0,22.519,22.5342,22.4884,22.4961,147224.0
2016-02-12 12:50:00,29.45,29.49,29.43,29.44,248479.0,22.4961,22.5266,22.4808,22.4884,248479.0
2016-02-12 13:00:00,29.44,29.46,29.37,29.39,249707.0,22.4884,22.5037,22.4349,22.4502,249707.0
2016-02-12 13:10:00,29.39,29.42,29.34,29.34,383580.0,22.4502,22.4731,22.412,22.412,383580.0
2016-02-12 13:20:00,29.34,29.41,29.34,29.41,444074.0,22.412,22.4655,22.412,22.4655,444074.0
2016-02-12 13:30:00,29.4,29.42,29.37,29.39,172865.0,22.4579,22.4731,22.4349,22.4502,172865.0
2016-02-12 13:40:00,29.39,29.44,29.37,29.44,129924.0,22.4502,22.4884,22.4349,22.4884,129924.0
2016-02-12 13:50:00,29.44,29.44,29.38,29.4,179091.0,22.4884,22.4884,22.4426,22.4579,179091.0
2016-02-12 14:00:00,29.39,29.48,29.38,29.47,181884.0,22.4502,22.519,22.4426,22.5113,181884.0
2016-02-12 14:10:00,29.48,29.5,29.42,29.43,223452.0,22.519,22.5342,22.4731,22.4808,223452.0
2016-02-12 14:20:00,29.43,29.51,29.42,29.49,217446.0,22.4808,22.5419,22.4731,22.5266,217446.0
2016-02-12 14:30:00,29.49,29.51,29.46,29.5,197357.0,22.5266,22.5419,22.5037,22.5342,197357.0
2016-02-12 14:40:00,29.5,29.56,29.49,29.5,253950.0,22.5342,22.5801,22.5266,22.5342,253950.0
2016-02-12 14:50:00,29.5,29.54,29.5,29.51,254296.0,22.5342,22.5648,22.5342,22.5419,254296.0
2016-02-12 15:00:00,29.51,29.54,29.49,29.5,307049.0,22.5419,22.5648,22.5266,22.5342,307049.0
2016-02-12 15:10:00,29.5,29.56,29.49,29.55,148137.0,22.5342,22.5801,22.5266,22.5724,148137.0
2016-02-12 15:20:00,29.55,29.57,29.52,29.57,193527.0,22.5724,22.5877,22.5495,22.5877,193527.0
2016-02-12 15:30:00,29.57,29.57,29.49,29.51,320456.0,22.5877,22.5877,22.5266,22.5419,320456.0
2016-02-12 15:40:00,29.51,29.6,29.5,29.6,480292.0,22.5419,22.6106,22.5342,22.6106,480292.0
2016-02-12 15:50:00,29.6,29.66,29.57,29.64,1210535.0,22.6106,22.6565,22.5877,22.6412,1210535.0
2016-02-16 09:30:00,30.21,30.28,30.2,30.21,1252645.0,23.0766,23.1301,23.069,23.0766,1252645.0
2016-02-16 09:40:00,30.21,30.29,30.2,30.21,692033.0,23.0766,23.1377,23.069,23.0766,692033.0
2016-02-16 09:50:00,30.21,30.22,30.15,30.19,695359.0,23.0766,23.0842,23.0308,23.0613,695359.0
2016-02-16 10:00:00,30.18,30.22,30.12,30.16,968676.0,23.0537,23.0842,23.0078,23.0384,968676.0
2016-02-16 10:10:00,30.16,30.22,30.14,30.19,1073109.0,23.0384,23.0842,23.0231,23.0613,1073109.0
2016-02-16 10:20:00,30.19,30.23,30.18,30.2,527030.0,23.0613,23.0919,23.0537,23.069,527030.0
2016-02-16 10:30:00,30.2,30.22,30.16,30.2,594011.0,23.069,23.0842,23.0384,23.069,594011.0
2016-02-16 10:40:00,30.19,30.24,30.18,30.21,461267.0,23.0613,23.0995,23.0537,23.0766,461267.0
2016-02-16 10:50:00,30.21,30.22,30.15,30.17,368530.0,23.0766,23.0842,23.0308,23.046,368530.0
2016-02-16 11:00:00,30.17,30.21,30.12,30.17,510618.0,23.046,23.0766,23.0078,23.046,510618.0
2016-02-16 11:10:00,30.17,30.22,30.13,30.21,508486.0,23.046,23.0842,23.0155,23.0766,508486.0
2016-02-16 11:20:00,30.22,30.23,30.2,30.23,566995.0,23.0842,23.0919,23.069,23.0919,566995.0
2016-02-16 11:30:00,30.23,30.28,30.22,30.27,390089.0,23.0919,23.1301,23.0842,23.1224,390089.0
2016-02-16 11:40:00,30.28,30.28,30.25,30.27,261530.0,23.1301,23.1301,23.1072,23.1224,261530.0
2016-02-16 11:50:00,30.27,30.35,30.26,30.35,248181.0,23.1224,23.1835,23.1148,23.1835,248181.0
2016-02-16 12:00:00,30.35,30.39,30.32,30.33,241437.0,23.1835,23.2141,23.1606,23.1683,241437.0
2016-02-16 12:10:00,30.33,30.35,30.31,30.32,162836.0,23.1683,23.1835,23.153,23.1606,162836.0
2016-02-16 12:20:00,30.32,30.34,30.3,30.31,136847.0,23.1606,23.1759,23.1453,23.153,136847.0
2016-02-16 12:30:00,30.3,30.32,30.28,30.29,80247.0,23.1453,23.1606,23.1301,23.1377,80247.0
2016-02-16 12:40:00,30.29,30.3,30.26,30.3,79773.0,23.1377,23.1453,23.1148,23.1453,79773.0
2016-02-16 12:50:00,30.3,30.38,30.28,30.36,220989.0,23.1453,23.2065,23.1301,23.1912,220989.0
2016-02-16 13:00:00,30.36,30.39,30.35,30.36,148415.0,23.1912,23.2141,23.1835,23.1912,148415.0
2016-02-16 13:10:00,30.37,30.39,30.36,30.39,100216.0,23.1988,23.2141,23.1912,23.2141,100216.0
2016-02-16 13:20:00,30.38,30.38,30.34,30.34,123049.0,23.2065,23.2065,23.1759,23.1759,123049.0
2016-02-16 13:30:00,30.33,30.34,30.29,30.3,122942.0,23.1683,23.1759,23.1377,23.1453,122942.0
2016-02-16 13:40:00,30.3,30.31,30.28,30.29,171693.0,23.1453,23.153,23.1301,23.1377,171693.0
2016-02-16 13:50:00,30.29,30.34,30.28,30.32,135817.0,23.1377,23.1759,23.1301,23.1606,135817.0
2016-02-16 14:00:00,30.32,30.35,30.3,30.31,218863.0,23.1606,23.1835,23.1453,23.153,218863.0
2016-02-16 14:10:00,30.31,30.35,30.31,30.34,157409.0,23.153,23.1835,23.153,23.1759,157409.0
2016-02-16 14:20:00,30.34,30.35,30.3,30.34,329158.0,23.1759,23.1835,23.1453,23.1759,329158.0
2016-02-16 14:30:00,30.34,30.35,30.3,30.3,270765.0,23.1759,23.1835,23.1453,23.1453,270765.0
2016-02-16 14:40:00,30.3,30.31,30.29,30.3,265093.0,23.1453,23.153,23.1377,23.1453,265093.0
2016-02-16 14:50:00,30.3,30.31,30.28,30.3,259189.0,23.1453,23.153,23.1301,23.1453,259189.0
2016-02-16 15:00:00,30.31,30.31,30.26,30.27,252025.0,23.153,23.153,23.1148,23.1224,252025.0
2016-02-16 15:10:00,30.27,30.32,30.26,30.3,244249.0,23.1224,23.1606,23.1148,23.1453,244249.0
2016-02-16 15:20:00,30.31,30.33,30.3,30.32,193799.0,23.153,23.1683,23.1453,23.1606,193799.0
2016-02-16 15:30:00,30.31,30.33,30.29,30.3,269316.0,23.153,23.1683,23.1377,23.1453,269316.0
2016-02-16 15:40:00,30.3,30.33,30.27,30.3,605868.0,23.1453,23.1683,23.1224,23.1453,605868.0
2016-02-16 15:50:00,30.29,30.35,30.29,30.33,1074192.0,23.1377,23.1835,23.1377,23.1683,1074192.0
2016-02-17 09:30:00,30.59,30.7,30.59,30.7,997886.0,23.3669,23.4509,23.3669,23.4509,997886.0
2016-02-17 09:40:00,30.69,30.72,30.63,30.65,715931.0,23.4433,23.4662,23.3974,23.4127,715931.0
2016-02-17 09:50:00,30.65,30.7,30.63,30.68,468884.0,23.4127,23.4509,23.3974,23.4356,468884.0
2016-02-17 10:00:00,30.68,30.75,30.67,30.72,716607.0,23.4356,23.4891,23.428,23.4662,716607.0
2016-02-17 10:10:00,30.72,30.77,30.71,30.77,194470.0,23.4662,23.5044,23.4585,23.5044,194470.0
2016-02-17 10:20:00,30.77,30.8,30.74,30.79,389587.0,23.5044,23.5273,23.4814,23.5196,389587.0
2016-02-17 10:30:00,30.8,30.84,30.78,30.84,616880.0,23.5273,23.5578,23.512,23.5578,616880.0
2016-02-17 10:40:00,30.83,30.9,30.83,30.89,768735.0,23.5502,23.6037,23.5502,23.596,768735.0
2016-02-17 10:50:00,30.9,30.93,30.88,30.92,854165.0,23.6037,23.6266,23.5884,23.6189,854165.0
2016-02-17 11:00:00,30.91,30.94,30.9,30.92,221897.0,23.6113,23.6342,23.6037,23.6189,221897.0
2016-02-17 11:10:00,30.91,30.94,30.9,30.94,176588.0,23.6113,23.6342,23.6037,23.6342,176588.0
2016-02-17 11:20:00,30.94,30.96,30.91,30.96,200987.0,23.6342,23.6495,23.6113,23.6495,200987.0
2016-02-17 11:30:00,30.95,30.99,30.95,30.98,188964.0,23.6419,23.6724,23.6419,23.6648,188964.0
2016-02-17 11:40:00,30.98,30.99,30.94,30.94,175530.0,23.6648,23.6724,23.6342,23.6342,175530.0
2016-02-17 11:50:00,30.94,30.96,30.91,30.92,483929.0,23.6342,23.6495,23.6113,23.6189,483929.0
2016-02-17 12:00:00,30.92,30.95,30.91,30.93,157188.0,23.6189,23.6419,23.6113,23.6266,157188.0
2016-02-17 12:10:00,30.93,30.97,30.92,30.95,322722.0,23.6266,23.6571,23.6189,23.6419,322722.0
2016-02-17 12:20:00,30.95,31.02,30.93,30.98,355837.0,23.6419,23.6953,23.6266,23.6648,355837.0
2016-02-17 12:30:00,30.99,31.04,30.99,31.02,152614.0,23.6724,23.7106,23.6724,23.6953,152614.0
2016-02-17 12:40:00,31.03,31.04,31.0,31.0,118783.0,23.703,23.7106,23.6801,23.6801,118783.0
2016-02-17 12:50:00,31.0,31.02,30.98,30.99,131932.0,23.6801,23.6953,23.6648,23.6724,131932.0
2016-02-17 13:00:00,30.99,31.02,30.97,31.01,165578.0,23.6724,23.6953,23.6571,23.6877,165578.0
2016-02-17 13:10:00,31.01,31.02,30.99,31.01,184790.0,23.6877,23.6953,23.6724,23.6877,184790.0
2016-02-17 13:20:00,31.01,31.02,30.98,31.01,160614.0,23.6877,23.6953,23.6648,23.6877,160614.0
2016-02-17 13:30:00,31.01,31.01,30.87,30.87,348097.0,23.6877,23.6877,23.5808,23.5808,348097.0
2016-02-17 13:40:00,30.87,30.9,30.85,30.86,231116.0,23.5808,23.6037,23.5655,23.5731,231116.0
2016-02-17 13:50:00,30.86,30.88,30.84,30.87,450058.0,23.5731,23.5884,23.5578,23.5808,450058.0
2016-02-17 14:00:00,30.87,30.98,30.85,30.95,225867.0,23.5808,23.6648,23.5655,23.6419,225867.0
2016-02-17 14:10:00,30.95,31.01,30.94,30.99,223641.0,23.6419,23.6877,23.6342,23.6724,223641.0
2016-02-17 14:20:00,30.98,31.01,30.94,30.95,168923.0,23.6648,23.6877,23.6342,23.6419,168923.0
2016-02-17 14:30:00,30.94,30.96,30.91,30.91,213650.0,23.6342,23.6495,23.6113,23.6113,213650.0
2016-02-17 14:40:00,30.92,30.97,30.91,30.93,372161.0,23.6189,23.6571,23.6113,23.6266,372161.0
2016-02-17 14:50:00,30.93,30.93,30.89,30.89,290379.0,23.6266,23.6266,23.596,23.596,290379.0
2016-02-17 15:00:00,30.9,30.92,30.89,30.89,223770.0,23.6037,23.6189,23.596,23.596,223770.0
2016-02-17 15:10:00,30.89,30.95,30.89,30.93,514164.0,23.596,23.6419,23.596,23.6266,514164.0
2016-02-17 15:20:00,30.94,30.94,30.88,30.92,200796.0,23.6342,23.6342,23.5884,23.6189,200796.0
2016-02-17 15:30:00,30.92,30.95,30.88,30.95,345258.0,23.6189,23.6419,23.5884,23.6419,345258.0
2016-02-17 15:40:00,30.95,30.98,30.94,30.97,379064.0,23.6419,23.6648,23.6342,23.6571,379064.0
2016-02-17 15:50:00,30.97,31.0,30.95,30.96,1027041.0,23.6571,23.6801,23.6419,23.6495,1027041.0
2016-02-18 09:30:00,31.06,31.13,31.04,31.08,1148519.0,23.7259,23.7794,23.7106,23.7412,1148519.0
2016-02-18 09:40:00,31.08,31.12,31.05,31.06,1358392.0,23.7412,23.7717,23.7182,23.7259,1358392.0
2016-02-18 09:50:00,31.07,31.1,31.05,31.07,462649.0,23.7335,23.7564,23.7182,23.7335,462649.0
2016-02-18 10:00:00,31.07,31.07,31.01,31.02,588014.0,23.7335,23.7335,23.6877,23.6953,588014.0
2016-02-18 10:10:00,31.03,31.06,31.01,31.05,370049.0,23.703,23.7259,23.6877,23.7182,370049.0
2016-02-18 10:20:00,31.04,31.08,31.02,31.08,268075.0,23.7106,23.7412,23.6953,23.7412,268075.0
2016-02-18 10:30:00,31.08,31.08,31.0,31.01,329247.0,23.7412,23.7412,23.6801,23.6877,329247.0
2016-02-18 10:40:00,31.01,31.04,30.98,31.0,615525.0,23.6877,23.7106,23.6648,23.6801,615525.0
2016-02-18 10:50:00,31.0,31.02,30.98,30.98,483221.0,23.6801,23.6953,23.6648,23.6648,483221.0
2016-02-18 11:00:00,30.98,30.98,30.81,30.83,1280157.0,23.6648,23.6648,23.5349,23.5502,1280157.0
2016-02-18 11:10:00,30.83,30.9,30.83,30.85,557786.0,23.5502,23.6037,23.5502,23.5655,557786.0
2016-02-18 11:20:00,30.85,30.85,30.78,30.82,728819.0,23.5655,23.5655,23.512,23.5426,728819.0
2016-02-18 11:30:00,30.83,30.87,30.81,30.86,312321.0,23.5502,23.5808,23.5349,23.5731,312321.0
2016-02-18 11:40:00,30.86,30.89,30.84,30.86,547983.0,23.5731,23.596,23.5578,23.5731,547983.0
2016-02-18 11:50:00,30.86,30.93,30.84,30.93,269041.0,23.5731,23.6266,23.5578,23.6266,269041.0
2016-02-18 12:00:00,30.93,30.94,30.92,30.92,541155.0,23.6266,23.6342,23.6189,23.6189,541155.0
2016-02-18 12:10:00,30.93,30.94,30.92,30.93,544643.0,23.6266,23.6342,23.6189,23.6266,544643.0
2016-02-18 12:20:00,30.93,30.99,30.92,30.97,273323.0,23.6266,23.6724,23.6189,23.6571,273323.0
2016-02-18 12:30:00,30.97,30.98,30.95,30.96,171079.0,23.6571,23.6648,23.6419,23.6495,171079.0
2016-02-18 12:40:00,30.95,30.95,30.92,30.93,141524.0,23.6419,23.6419,23.6189,23.6266,141524.0
2016-02-18 12:50:00,30.93,30.96,30.92,30.92,126162.0,23.6266,23.6495,23.6189,23.6189,126162.0
2016-02-18 13:00:00,30.93,30.97,30.92,30.97,253745.0,23.6266,23.6571,23.6189,23.6571,253745.0
2016-02-18 13:10:00,30.97,30.97,30.92,30.92,186160.0,23.6571,23.6571,23.6189,23.6189,186160.0
2016-02-18 13:20:00,30.93,30.93,30.92,30.92,439649.0,23.6266,23.6266,23.6189,23.6189,439649.0
2016-02-18 13:30:00,30.92,30.94,30.91,30.92,407115.0,23.6189,23.6342,23.6113,23.6189,407115.0
2016-02-18 13:40:00,30.92,30.92,30.86,30.87,179716.0,23.6189,23.6189,23.5731,23.5808,179716.0
2016-02-18 13:50:00,30.86,30.89,30.86,30.89,126191.0,23.5731,23.596,23.5731,23.596,126191.0
2016-02-18 14:00:00,30.89,30.92,30.88,30.89,191783.0,23.596,23.6189,23.5884,23.596,191783.0
2016-02-18 14:10:00,30.89,30.91,30.88,30.91,193421.0,23.596,23.6113,23.5884,23.6113,193421.0
2016-02-18 14:20:00,30.9,30.93,30.9,30.93,110826.0,23.6037,23.6266,23.6037,23.6266,110826.0
2016-02-18 14:30:00,30.93,30.98,30.93,30.95,395145.0,23.6266,23.6648,23.6266,23.6419,395145.0
2016-02-18 14:40:00,30.95,30.95,30.91,30.93,155218.0,23.6419,23.6419,23.6113,23.6266,155218.0
2016-02-18 14:50:00,30.93,30.95,30.92,30.95,288696.0,23.6266,23.6419,23.6189,23.6419,288696.0
2016-02-18 15:00:00,30.95,30.95,30.89,30.9,446610.0,23.6419,23.6419,23.596,23.6037,446610.0
2016-02-18 15:10:00,30.9,30.91,30.86,30.89,358299.0,23.6037,23.6113,23.5731,23.596,358299.0
2016-02-18 15:20:00,30.89,30.89,30.84,30.87,354473.0,23.596,23.596,23.5578,23.5808,354473.0
2016-02-18 15:30:00,30.87,30.88,30.83,30.86,429295.0,23.5808,23.5884,23.5502,23.5731,429295.0
2016-02-18 15:40:00,30.86,30.86,30.79,30.81,613147.0,23.5731,23.5731,23.5196,23.5349,613147.0
2016-02-18 15:50:00,30.81,30.85,30.79,30.82,1445297.0,23.5349,23.5655,23.5196,23.5426,1445297.0
2016-02-19 09:30:00,30.65,30.71,30.56,30.56,900719.0,23.4127,23.4585,23.344,23.344,900719.0
2016-02-19 09:40:00,30.55,30.64,30.55,30.6,660751.0,23.3363,23.4051,23.3363,23.3745,660751.0
2016-02-19 09:50:00,30.59,30.66,30.58,30.63,528326.0,23.3669,23.4203,23.3592,23.3974,528326.0
2016-02-19 10:00:00,30.61,30.61,30.51,30.57,815655.0,23.3821,23.3821,23.3058,23.3516,815655.0
2016-02-19 10:10:00,30.56,30.66,30.56,30.65,361559.0,23.344,23.4203,23.344,23.4127,361559.0
2016-02-19 10:20:00,30.65,30.69,30.63,30.65,366291.0,23.4127,23.4433,23.3974,23.4127,366291.0
2016-02-19 10:30:00,30.64,30.72,30.63,30.66,283996.0,23.4051,23.4662,23.3974,23.4203,283996.0
2016-02-19 10:40:00,30.66,30.68,30.63,30.66,183861.0,23.4203,23.4356,23.3974,23.4203,183861.0
2016-02-19 10:50:00,30.66,30.68,30.63,30.63,247931.0,23.4203,23.4356,23.3974,23.3974,247931.0
2016-02-19 11:00:00,30.62,30.65,30.59,30.62,291871.0,23.3898,23.4127,23.3669,23.3898,291871.0
2016-02-19 11:10:00,30.63,30.71,30.63,30.7,281118.0,23.3974,23.4585,23.3974,23.4509,281118.0
2016-02-19 11:20:00,30.7,30.78,30.7,30.77,672889.0,23.4509,23.512,23.4509,23.5044,672889.0
2016-02-19 11:30:00,30.77,30.82,30.76,30.79,548995.0,23.5044,23.5426,23.4967,23.5196,548995.0
2016-02-19 11:40:00,30.8,30.84,30.77,30.78,353529.0,23.5273,23.5578,23.5044,23.512,353529.0
2016-02-19 11:50:00,30.77,30.81,30.75,30.76,199975.0,23.5044,23.5349,23.4891,23.4967,199975.0
2016-02-19 12:00:00,30.77,30.78,30.72,30.74,233333.0,23.5044,23.512,23.4662,23.4814,233333.0
2016-02-19 12:10:00,30.74,30.75,30.7,30.7,84381.0,23.4814,23.4891,23.4509,23.4509,84381.0
2016-02-19 12:20:00,30.71,30.73,30.69,30.71,234589.0,23.4585,23.4738,23.4433,23.4585,234589.0
2016-02-19 12:30:00,30.71,30.73,30.7,30.72,138761.0,23.4585,23.4738,23.4509,23.4662,138761.0
2016-02-19 12:40:00,30.72,30.74,30.7,30.72,237089.0,23.4662,23.4814,23.4509,23.4662,237089.0
2016-02-19 12:50:00,30.72,30.74,30.69,30.71,291982.0,23.4662,23.4814,23.4433,23.4585,291982.0
2016-02-19 13:00:00,30.7,30.74,30.67,30.68,210139.0,23.4509,23.4814,23.428,23.4356,210139.0
2016-02-19 13:10:00,30.68,30.72,30.68,30.71,84888.0,23.4356,23.4662,23.4356,23.4585,84888.0
2016-02-19 13:20:00,30.7,30.73,30.7,30.71,122018.0,23.4509,23.4738,23.4509,23.4585,122018.0
2016-02-19 13:30:00,30.72,30.75,30.71,30.74,230177.0,23.4662,23.4891,23.4585,23.4814,230177.0
2016-02-19 13:40:00,30.74,30.75,30.71,30.73,175388.0,23.4814,23.4891,23.4585,23.4738,175388.0
2016-02-19 13:50:00,30.74,30.75,30.71,30.75,309929.0,23.4814,23.4891,23.4585,23.4891,309929.0
2016-02-19 14:00:00,30.74,30.81,30.73,30.8,355378.0,23.4814,23.5349,23.4738,23.5273,355378.0
2016-02-19 14:10:00,30.8,30.81,30.76,30.77,333485.0,23.5273,23.5349,23.4967,23.5044,333485.0
2016-02-19 14:20:00,30.77,30.79,30.72,30.75,337311.0,23.5044,23.5196,23.4662,23.4891,337311.0
2016-02-19 14:30:00,30.74,30.76,30.7,30.73,275635.0,23.4814,23.4967,23.4509,23.4738,275635.0
2016-02-19 14:40:00,30.73,30.74,30.7,30.72,215107.0,23.4738,23.4814,23.4509,23.4662,215107.0
2016-02-19 14:50:00,30.72,30.72,30.69,30.7,193644.0,23.4662,23.4662,23.4433,23.4509,193644.0
2016-02-19 15:00:00,30.7,30.72,30.68,30.71,201285.0,23.4509,23.4662,23.4356,23.4585,201285.0
2016-02-19 15:10:00,30.71,30.72,30.68,30.68,157461.0,23.4585,23.4662,23.4356,23.4356,157461.0
2016-02-19 15:20:00,30.69,30.72,30.68,30.71,228838.0,23.4433,23.4662,23.4356,23.4585,228838.0
2016-02-19 15:30:00,30.71,30.73,30.69,30.73,273633.0,23.4585,23.4738,23.4433,23.4738,273633.0
2016-02-19 15:40:00,30.73,30.74,30.69,30.71,427586.0,23.4738,23.4814,23.4433,23.4585,427586.0
2016-02-19 15:50:00,30.71,30.74,30.68,30.69,624873.0,23.4585,23.4814,23.4356,23.4433,624873.0
2016-02-22 09:30:00,31.2,31.29,31.15,31.28,1287657.0,23.8328,23.9016,23.7946,23.8939,1287657.0
2016-02-22 09:40:00,31.29,31.31,31.26,31.29,545175.0,23.9016,23.9169,23.8787,23.9016,545175.0
2016-02-22 09:50:00,31.29,31.3,31.25,31.27,182741.0,23.9016,23.9092,23.871,23.8863,182741.0
2016-02-22 10:00:00,31.27,31.33,31.27,31.29,460818.0,23.8863,23.9321,23.8863,23.9016,460818.0
2016-02-22 10:10:00,31.29,31.31,31.27,31.3,369336.0,23.9016,23.9169,23.8863,23.9092,369336.0
2016-02-22 10:20:00,31.29,31.32,31.28,31.3,359010.0,23.9016,23.9245,23.8939,23.9092,359010.0
2016-02-22 10:30:00,31.3,31.32,31.29,31.31,261121.0,23.9092,23.9245,23.9016,23.9169,261121.0
2016-02-22 10:40:00,31.31,31.33,31.3,31.31,379168.0,23.9169,23.9321,23.9092,23.9169,379168.0
2016-02-22 10:50:00,31.3,31.32,31.28,31.31,284929.0,23.9092,23.9245,23.8939,23.9169,284929.0
2016-02-22 11:00:00,31.31,31.33,31.3,31.33,244712.0,23.9169,23.9321,23.9092,23.9321,244712.0
2016-02-22 11:10:00,31.33,31.35,31.31,31.33,274012.0,23.9321,23.9474,23.9169,23.9321,274012.0
2016-02-22 11:20:00,31.32,31.37,31.32,31.35,362865.0,23.9245,23.9627,23.9245,23.9474,362865.0
2016-02-22 11:30:00,31.36,31.39,31.35,31.39,358667.0,23.955,23.978,23.9474,23.978,358667.0
2016-02-22 11:40:00,31.39,31.39,31.36,31.39,173279.0,23.978,23.978,23.955,23.978,173279.0
2016-02-22 11:50:00,31.39,31.43,31.37,31.43,194817.0,23.978,24.0085,23.9627,24.0085,194817.0
2016-02-22 12:00:00,31.42,31.44,31.4,31.42,230655.0,24.0009,24.0162,23.9856,24.0009,230655.0
2016-02-22 12:10:00,31.41,31.43,31.4,31.43,191948.0,23.9932,24.0085,23.9856,24.0085,191948.0
2016-02-22 12:20:00,31.43,31.43,31.41,31.42,94902.0,24.0085,24.0085,23.9932,24.0009,94902.0
2016-02-22 12:30:00,31.43,31.46,31.42,31.45,166316.0,24.0085,24.0314,24.0009,24.0238,166316.0
2016-02-22 12:40:00,31.45,31.45,31.42,31.42,183214.0,24.0238,24.0238,24.0009,24.0009,183214.0
2016-02-22 12:50:00,31.42,31.44,31.4,31.41,165872.0,24.0009,24.0162,23.9856,23.9932,165872.0
2016-02-22 13:00:00,31.41,31.46,31.4,31.44,183455.0,23.9932,24.0314,23.9856,24.0162,183455.0
2016-02-22 13:10:00,31.44,31.45,31.42,31.43,120188.0,24.0162,24.0238,24.0009,24.0085,120188.0
2016-02-22 13:20:00,31.43,31.45,31.41,31.42,125621.0,24.0085,24.0238,23.9932,24.0009,125621.0
2016-02-22 13:30:00,31.41,31.45,31.4,31.44,260396.0,23.9932,24.0238,23.9856,24.0162,260396.0
2016-02-22 13:40:00,31.44,31.46,31.42,31.43,163436.0,24.0162,24.0314,24.0009,24.0085,163436.0
2016-02-22 13:50:00,31.43,31.44,31.42,31.43,123740.0,24.0085,24.0162,24.0009,24.0085,123740.0
2016-02-22 14:00:00,31.43,31.44,31.4,31.41,192297.0,24.0085,24.0162,23.9856,23.9932,192297.0
2016-02-22 14:10:00,31.42,31.43,31.38,31.39,150894.0,24.0009,24.0085,23.9703,23.978,150894.0
2016-02-22 14:20:00,31.39,31.42,31.38,31.42,173485.0,23.978,24.0009,23.9703,24.0009,173485.0
2016-02-22 14:30:00,31.41,31.42,31.39,31.42,163096.0,23.9932,24.0009,23.978,24.0009,163096.0
2016-02-22 14:40:00,31.42,31.42,31.4,31.41,195794.0,24.0009,24.0009,23.9856,23.9932,195794.0
2016-02-22 14:50:00,31.4,31.44,31.39,31.41,826593.0,23.9856,24.0162,23.978,23.9932,826593.0
2016-02-22 15:00:00,31.41,31.42,31.38,31.39,201433.0,23.9932,24.0009,23.9703,23.978,201433.0
2016-02-22 15:10:00,31.4,31.42,31.39,31.4,191793.0,23.9856,24.0009,23.978,23.9856,191793.0
2016-02-22 15:20:00,31.4,31.44,31.4,31.43,234766.0,23.9856,24.0162,23.9856,24.0085,234766.0
2016-02-22 15:30:00,31.44,31.45,31.42,31.43,126312.0,24.0162,24.0238,24.0009,24.0085,126312.0
2016-02-22 15:40:00,31.43,31.46,31.41,31.42,402209.0,24.0085,24.0314,23.9932,24.0009,402209.0
2016-02-22 15:50:00,31.42,31.46,31.41,31.45,524396.0,24.0009,24.0314,23.9932,24.0238,524396.0
2016-02-23 09:30:00,31.12,31.12,31.03,31.08,970039.0,23.7717,23.7717,23.703,23.7412,970039.0
2016-02-23 09:40:00,31.08,31.14,31.05,31.07,459006.0,23.7412,23.787,23.7182,23.7335,459006.0
2016-02-23 09:50:00,31.08,31.13,31.07,31.09,258548.0,23.7412,23.7794,23.7335,23.7488,258548.0
2016-02-23 10:00:00,31.09,31.12,31.05,31.05,439828.0,23.7488,23.7717,23.7182,23.7182,439828.0
2016-02-23 10:10:00,31.05,31.06,30.97,30.98,213473.0,23.7182,23.7259,23.6571,23.6648,213473.0
2016-02-23 10:20:00,30.99,31.04,30.98,31.03,411370.0,23.6724,23.7106,23.6648,23.703,411370.0
2016-02-23 10:30:00,31.04,31.06,31.02,31.03,320170.0,23.7106,23.7259,23.6953,23.703,320170.0
2016-02-23 10:40:00,31.03,31.04,30.95,30.95,571936.0,23.703,23.7106,23.6419,23.6419,571936.0
2016-02-23 10:50:00,30.95,30.97,30.89,30.92,257051.0,23.6419,23.6571,23.596,23.6189,257051.0
2016-02-23 11:00:00,30.92,30.93,30.86,30.87,248036.0,23.6189,23.6266,23.5731,23.5808,248036.0
2016-02-23 11:10:00,30.87,30.89,30.85,30.89,117412.0,23.5808,23.596,23.5655,23.596,117412.0
2016-02-23 11:20:00,30.89,30.9,30.86,30.89,169042.0,23.596,23.6037,23.5731,23.596,169042.0
2016-02-23 11:30:00,30.89,30.94,30.86,30.93,315179.0,23.596,23.6342,23.5731,23.6266,315179.0
2016-02-23 11:40:00,30.93,30.96,30.91,30.94,310883.0,23.6266,23.6495,23.6113,23.6342,310883.0
2016-02-23 11:50:00,30.93,30.94,30.89,30.9,173986.0,23.6266,23.6342,23.596,23.6037,173986.0
2016-02-23 12:00:00,30.91,30.91,30.86,30.86,270556.0,23.6113,23.6113,23.5731,23.5731,270556.0
2016-02-23 12:10:00,30.86,30.87,30.83,30.85,147412.0,23.5731,23.5808,23.5502,23.5655,147412.0
2016-02-23 12:20:00,30.85,30.89,30.84,30.89,129991.0,23.5655,23.596,23.5578,23.596,129991.0
2016-02-23 12:30:00,30.89,30.9,30.86,30.87,79951.0,23.596,23.6037,23.5731,23.5808,79951.0
2016-02-23 12:40:00,30.87,30.9,30.86,30.88,140399.0,23.5808,23.6037,23.5731,23.5884,140399.0
2016-02-23 12:50:00,30.89,30.89,30.84,30.86,78204.0,23.596,23.596,23.5578,23.5731,78204.0
2016-02-23 13:00:00,30.86,30.88,30.85,30.87,145773.0,23.5731,23.5884,23.5655,23.5808,145773.0
2016-02-23 13:10:00,30.87,30.89,30.86,30.87,375039.0,23.5808,23.596,23.5731,23.5808,375039.0
2016-02-23 13:20:00,30.87,30.92,30.86,30.92,817317.0,23.5808,23.6189,23.5731,23.6189,817317.0
2016-02-23 13:30:00,30.92,30.92,30.88,30.89,901357.0,23.6189,23.6189,23.5884,23.596,901357.0
2016-02-23 13:40:00,30.9,30.9,30.87,30.88,246264.0,23.6037,23.6037,23.5808,23.5884,246264.0
2016-02-23 13:50:00,30.88,30.92,30.87,30.92,291928.0,23.5884,23.6189,23.5808,23.6189,291928.0
2016-02-23 14:00:00,30.92,30.93,30.89,30.91,225434.0,23.6189,23.6266,23.596,23.6113,225434.0
2016-02-23 14:10:00,30.9,30.96,30.9,30.96,246928.0,23.6037,23.6495,23.6037,23.6495,246928.0
2016-02-23 14:20:00,30.96,30.96,30.9,30.91,195603.0,23.6495,23.6495,23.6037,23.6113,195603.0
2016-02-23 14:30:00,30.9,30.93,30.88,30.89,131877.0,23.6037,23.6266,23.5884,23.596,131877.0
2016-02-23 14:40:00,30.9,30.9,30.88,30.89,127324.0,23.6037,23.6037,23.5884,23.596,127324.0
2016-02-23 14:50:00,30.9,30.9,30.85,30.85,174147.0,23.6037,23.6037,23.5655,23.5655,174147.0
2016-02-23 15:00:00,30.85,30.87,30.8,30.82,411159.0,23.5655,23.5808,23.5273,23.5426,411159.0
2016-02-23 15:10:00,30.82,30.82,30.78,30.78,155317.0,23.5426,23.5426,23.512,23.512,155317.0
2016-02-23 15:20:00,30.79,30.82,30.78,30.8,412227.0,23.5196,23.5426,23.512,23.5273,412227.0
2016-02-23 15:30:00,30.8,30.87,30.79,30.87,421539.0,23.5273,23.5808,23.5196,23.5808,421539.0
2016-02-23 15:40:00,30.87,30.89,30.84,30.88,403691.0,23.5808,23.596,23.5578,23.5884,403691.0
2016-02-23 15:50:00,30.87,30.88,30.76,30.78,1208269.0,23.5808,23.5884,23.4967,23.512,1208269.0
2016-02-24 09:30:00,30.3,30.35,30.2,30.22,907555.0,23.1453,23.1835,23.069,23.0842,907555.0
2016-02-24 09:40:00,30.21,30.24,30.15,30.16,817495.0,23.0766,23.0995,23.0308,23.0384,817495.0
2016-02-24 09:50:00,30.16,30.19,30.12,30.19,711852.0,23.0384,23.0613,23.0078,23.0613,711852.0
2016-02-24 10:00:00,30.19,30.23,30.14,30.23,1210650.0,23.0613,23.0919,23.0231,23.0919,1210650.0
2016-02-24 10:10:00,30.23,30.25,30.2,30.23,379406.0,23.0919,23.1072,23.069,23.0919,379406.0
2016-02-24 10:20:00,30.23,30.23,30.17,30.21,487852.0,23.0919,23.0919,23.046,23.0766,487852.0
2016-02-24 10:30:00,30.21,30.34,30.16,30.32,924572.0,23.0766,23.1759,23.0384,23.1606,924572.0
2016-02-24 10:40:00,30.32,30.34,30.29,30.3,349622.0,23.1606,23.1759,23.1377,23.1453,349622.0
2016-02-24 10:50:00,30.31,30.32,30.25,30.29,336817.0,23.153,23.1606,23.1072,23.1377,336817.0
2016-02-24 11:00:00,30.29,30.31,30.25,30.27,405370.0,23.1377,23.153,23.1072,23.1224,405370.0
2016-02-24 11:10:00,30.28,30.29,30.18,30.2,346566.0,23.1301,23.1377,23.0537,23.069,346566.0
2016-02-24 11:20:00,30.21,30.25,30.19,30.24,328568.0,23.0766,23.1072,23.0613,23.0995,328568.0
2016-02-24 11:30:00,30.24,30.3,30.23,30.3,311074.0,23.0995,23.1453,23.0919,23.1453,311074.0
2016-02-24 11:40:00,30.3,30.38,30.29,30.38,358757.0,23.1453,23.2065,23.1377,23.2065,358757.0
2016-02-24 11:50:00,30.38,30.43,30.37,30.43,385465.0,23.2065,23.2446,23.1988,23.2446,385465.0
2016-02-24 12:00:00,30.43,30.49,30.41,30.49,450454.0,23.2446,23.2905,23.2294,23.2905,450454.0
2016-02-24 12:10:00,30.48,30.49,30.41,30.43,602525.0,23.2828,23.2905,23.2294,23.2446,602525.0
2016-02-24 12:20:00,30.43,30.47,30.41,30.42,238219.0,23.2446,23.2752,23.2294,23.237,238219.0
2016-02-24 12:30:00,30.42,30.44,30.36,30.4,334323.0,23.237,23.2523,23.1912,23.2217,334323.0
2016-02-24 12:40:00,30.4,30.45,30.37,30.45,329157.0,23.2217,23.2599,23.1988,23.2599,329157.0
2016-02-24 12:50:00,30.44,30.47,30.44,30.45,187845.0,23.2523,23.2752,23.2523,23.2599,187845.0
2016-02-24 13:00:00,30.45,30.56,30.44,30.53,399428.0,23.2599,23.344,23.2523,23.321,399428.0
2016-02-24 13:10:00,30.54,30.54,30.47,30.5,280792.0,23.3287,23.3287,23.2752,23.2981,280792.0
2016-02-24 13:20:00,30.5,30.54,30.49,30.52,289829.0,23.2981,23.3287,23.2905,23.3134,289829.0
2016-02-24 13:30:00,30.52,30.53,30.46,30.5,390204.0,23.3134,23.321,23.2676,23.2981,390204.0
2016-02-24 13:40:00,30.49,30.52,30.46,30.48,269583.0,23.2905,23.3134,23.2676,23.2828,269583.0
2016-02-24 13:50:00,30.48,30.53,30.48,30.5,182101.0,23.2828,23.321,23.2828,23.2981,182101.0
2016-02-24 14:00:00,30.5,30.59,30.47,30.58,477922.0,23.2981,23.3669,23.2752,23.3592,477922.0
2016-02-24 14:10:00,30.58,30.63,30.58,30.62,263364.0,23.3592,23.3974,23.3592,23.3898,263364.0
2016-02-24 14:20:00,30.61,30.68,30.6,30.67,498538.0,23.3821,23.4356,23.3745,23.428,498538.0
2016-02-24 14:30:00,30.67,30.71,30.65,30.7,1043403.0,23.428,23.4585,23.4127,23.4509,1043403.0
2016-02-24 14:40:00,30.7,30.75,30.7,30.74,1112911.0,23.4509,23.4891,23.4509,23.4814,1112911.0
2016-02-24 14:50:00,30.74,30.75,30.69,30.69,196885.0,23.4814,23.4891,23.4433,23.4433,196885.0
2016-02-24 15:00:00,30.7,30.8,30.69,30.8,831233.0,23.4509,23.5273,23.4433,23.5273,831233.0
2016-02-24 15:10:00,30.8,30.82,30.77,30.8,595857.0,23.5273,23.5426,23.5044,23.5273,595857.0
2016-02-24 15:20:00,30.8,30.85,30.78,30.82,523906.0,23.5273,23.5655,23.512,23.5426,523906.0
2016-02-24 15:30:00,30.82,30.85,30.79,30.84,4266195.0,23.5426,23.5655,23.5196,23.5578,4266195.0
2016-02-24 15:40:00,30.84,30.85,30.74,30.75,438263.0,23.5578,23.5655,23.4814,23.4891,438263.0
2016-02-24 15:50:00,30.75,30.77,30.73,30.75,1251654.0,23.4891,23.5044,23.4738,23.4891,1251654.0
2016-02-25 09:30:00,30.62,30.7,30.6,30.61,801032.0,23.3898,23.4509,23.3745,23.3821,801032.0
2016-02-25 09:40:00,30.61,30.62,30.53,30.55,838464.0,23.3821,23.3898,23.321,23.3363,838464.0
2016-02-25 09:50:00,30.55,30.61,30.54,30.54,684064.0,23.3363,23.3821,23.3287,23.3287,684064.0
2016-02-25 10:00:00,30.53,30.54,30.46,30.5,502680.0,23.321,23.3287,23.2676,23.2981,502680.0
2016-02-25 10:10:00,30.5,30.61,30.46,30.6,437978.0,23.2981,23.3821,23.2676,23.3745,437978.0
2016-02-25 10:20:00,30.6,30.62,30.55,30.62,277800.0,23.3745,23.3898,23.3363,23.3898,277800.0
2016-02-25 10:30:00,30.62,30.63,30.54,30.59,371076.0,23.3898,23.3974,23.3287,23.3669,371076.0
2016-02-25 10:40:00,30.59,30.64,30.58,30.59,270942.0,23.3669,23.4051,23.3592,23.3669,270942.0
2016-02-25 10:50:00,30.58,30.61,30.52,30.53,234580.0,23.3592,23.3821,23.3134,23.321,234580.0
2016-02-25 11:00:00,30.52,30.53,30.49,30.53,393837.0,23.3134,23.321,23.2905,23.321,393837.0
2016-02-25 11:10:00,30.52,30.55,30.5,30.51,437711.0,23.3134,23.3363,23.2981,23.3058,437711.0
2016-02-25 11:20:00,30.51,30.58,30.51,30.56,294157.0,23.3058,23.3592,23.3058,23.344,294157.0
2016-02-25 11:30:00,30.56,30.61,30.55,30.59,459254.0,23.344,23.3821,23.3363,23.3669,459254.0
2016-02-25 11:40:00,30.58,30.6,30.55,30.59,196914.0,23.3592,23.3745,23.3363,23.3669,196914.0
2016-02-25 11:50:00,30.59,30.67,30.59,30.66,407108.0,23.3669,23.428,23.3669,23.4203,407108.0
2016-02-25 12:00:00,30.65,30.67,30.63,30.63,92902.0,23.4127,23.428,23.3974,23.3974,92902.0
2016-02-25 12:10:00,30.64,30.65,30.59,30.6,241792.0,23.4051,23.4127,23.3669,23.3745,241792.0
2016-02-25 12:20:00,30.6,30.61,30.58,30.6,134930.0,23.3745,23.3821,23.3592,23.3745,134930.0
2016-02-25 12:30:00,30.61,30.62,30.58,30.58,172632.0,23.3821,23.3898,23.3592,23.3592,172632.0
2016-02-25 12:40:00,30.59,30.6,30.57,30.59,130476.0,23.3669,23.3745,23.3516,23.3669,130476.0
2016-02-25 12:50:00,30.59,30.63,30.58,30.59,142205.0,23.3669,23.3974,23.3592,23.3669,142205.0
2016-02-25 13:00:00,30.59,30.62,30.58,30.6,83525.0,23.3669,23.3898,23.3592,23.3745,83525.0
2016-02-25 13:10:00,30.6,30.64,30.59,30.63,197761.0,23.3745,23.4051,23.3669,23.3974,197761.0
2016-02-25 13:20:00,30.62,30.67,30.62,30.66,202778.0,23.3898,23.428,23.3898,23.4203,202778.0
2016-02-25 13:30:00,30.66,30.72,30.65,30.7,112445.0,23.4203,23.4662,23.4127,23.4509,112445.0
2016-02-25 13:40:00,30.7,30.76,30.69,30.74,333923.0,23.4509,23.4967,23.4433,23.4814,333923.0
2016-02-25 13:50:00,30.74,30.81,30.74,30.8,337906.0,23.4814,23.5349,23.4814,23.5273,337906.0
2016-02-25 14:00:00,30.8,30.8,30.76,30.77,275403.0,23.5273,23.5273,23.4967,23.5044,275403.0
2016-02-25 14:10:00,30.77,30.84,30.75,30.84,753025.0,23.5044,23.5578,23.4891,23.5578,753025.0
2016-02-25 14:20:00,30.84,30.85,30.77,30.78,243507.0,23.5578,23.5655,23.5044,23.512,243507.0
2016-02-25 14:30:00,30.78,30.8,30.76,30.78,100650.0,23.512,23.5273,23.4967,23.512,100650.0
2016-02-25 14:40:00,30.78,30.78,30.76,30.76,89003.0,23.512,23.512,23.4967,23.4967,89003.0
2016-02-25 14:50:00,30.76,30.77,30.72,30.76,255754.0,23.4967,23.5044,23.4662,23.4967,255754.0
2016-02-25 15:00:00,30.77,30.79,30.76,30.79,218452.0,23.5044,23.5196,23.4967,23.5196,218452.0
2016-02-25 15:10:00,30.79,30.81,30.76,30.77,185980.0,23.5196,23.5349,23.4967,23.5044,185980.0
2016-02-25 15:20:00,30.76,30.77,30.74,30.75,164973.0,23.4967,23.5044,23.4814,23.4891,164973.0
2016-02-25 15:30:00,30.75,30.78,30.73,30.78,226411.0,23.4891,23.512,23.4738,23.512,226411.0
2016-02-25 15:40:00,30.78,30.84,30.77,30.82,363765.0,23.512,23.5578,23.5044,23.5426,363765.0
2016-02-25 15:50:00,30.82,30.86,30.81,30.83,762654.0,23.5426,23.5731,23.5349,23.5502,762654.0
2016-02-26 09:30:00,31.01,31.03,30.92,30.96,2221476.0,23.6877,23.703,23.6189,23.6495,2221476.0
2016-02-26 09:40:00,30.96,30.97,30.86,30.87,1115239.0,23.6495,23.6571,23.5731,23.5808,1115239.0
2016-02-26 09:50:00,30.87,30.91,30.8,30.8,595780.0,23.5808,23.6113,23.5273,23.5273,595780.0
2016-02-26 10:00:00,30.8,30.82,30.75,30.75,622997.0,23.5273,23.5426,23.4891,23.4891,622997.0
2016-02-26 10:10:00,30.74,30.75,30.7,30.71,1338895.0,23.4814,23.4891,23.4509,23.4585,1338895.0
2016-02-26 10:20:00,30.71,30.72,30.66,30.69,433040.0,23.4585,23.4662,23.4203,23.4433,433040.0
2016-02-26 10:30:00,30.69,30.79,30.69,30.79,593687.0,23.4433,23.5196,23.4433,23.5196,593687.0
2016-02-26 10:40:00,30.79,30.82,30.76,30.81,507120.0,23.5196,23.5426,23.4967,23.5349,507120.0
2016-02-26 10:50:00,30.81,30.82,30.75,30.77,362031.0,23.5349,23.5426,23.4891,23.5044,362031.0
2016-02-26 11:00:00,30.77,30.8,30.74,30.74,243646.0,23.5044,23.5273,23.4814,23.4814,243646.0
2016-02-26 11:10:00,30.73,30.78,30.73,30.77,201155.0,23.4738,23.512,23.4738,23.5044,201155.0
2016-02-26 11:20:00,30.77,30.8,30.7,30.7,4487937.0,23.5044,23.5273,23.4509,23.4509,4487937.0
2016-02-26 11:30:00,30.71,30.73,30.66,30.69,717448.0,23.4585,23.4738,23.4203,23.4433,717448.0
2016-02-26 11:40:00,30.68,30.72,30.66,30.71,614165.0,23.4356,23.4662,23.4203,23.4585,614165.0
2016-02-26 11:50:00,30.7,30.72,30.67,30.68,1062010.0,23.4509,23.4662,23.428,23.4356,1062010.0
2016-02-26 12:00:00,30.68,30.68,30.63,30.67,326146.0,23.4356,23.4356,23.3974,23.428,326146.0
2016-02-26 12:10:00,30.68,30.71,30.64,30.7,284071.0,23.4356,23.4585,23.4051,23.4509,284071.0
2016-02-26 12:20:00,30.7,30.74,30.69,30.72,191030.0,23.4509,23.4814,23.4433,23.4662,191030.0
2016-02-26 12:30:00,30.72,30.74,30.69,30.7,559337.0,23.4662,23.4814,23.4433,23.4509,559337.0
2016-02-26 12:40:00,30.69,30.71,30.65,30.67,612998.0,23.4433,23.4585,23.4127,23.428,612998.0
2016-02-26 12:50:00,30.67,30.73,30.65,30.69,211850.0,23.428,23.4738,23.4127,23.4433,211850.0
2016-02-26 13:00:00,30.7,30.74,30.68,30.73,215130.0,23.4509,23.4814,23.4356,23.4738,215130.0
2016-02-26 13:10:00,30.72,30.73,30.67,30.7,238211.0,23.4662,23.4738,23.428,23.4509,238211.0
2016-02-26 13:20:00,30.7,30.72,30.68,30.7,112296.0,23.4509,23.4662,23.4356,23.4509,112296.0
2016-02-26 13:30:00,30.69,30.7,30.65,30.65,239156.0,23.4433,23.4509,23.4127,23.4127,239156.0
2016-02-26 13:40:00,30.65,30.66,30.6,30.63,355245.0,23.4127,23.4203,23.3745,23.3974,355245.0
2016-02-26 13:50:00,30.62,30.63,30.59,30.61,324722.0,23.3898,23.3974,23.3669,23.3821,324722.0
2016-02-26 14:00:00,30.61,30.63,30.58,30.61,269988.0,23.3821,23.3974,23.3592,23.3821,269988.0
2016-02-26 14:10:00,30.61,30.61,30.57,30.57,383650.0,23.3821,23.3821,23.3516,23.3516,383650.0
2016-02-26 14:20:00,30.57,30.61,30.55,30.59,288858.0,23.3516,23.3821,23.3363,23.3669,288858.0
2016-02-26 14:30:00,30.58,30.59,30.5,30.5,761849.0,23.3592,23.3669,23.2981,23.2981,761849.0
2016-02-26 14:40:00,30.5,30.57,30.48,30.55,233906.0,23.2981,23.3516,23.2828,23.3363,233906.0
2016-02-26 14:50:00,30.56,30.56,30.51,30.51,183090.0,23.344,23.344,23.3058,23.3058,183090.0
2016-02-26 15:00:00,30.52,30.6,30.51,30.58,252865.0,23.3134,23.3745,23.3058,23.3592,252865.0
2016-02-26 15:10:00,30.57,30.59,30.56,30.59,262395.0,23.3516,23.3669,23.344,23.3669,262395.0
2016-02-26 15:20:00,30.58,30.59,30.53,30.55,257810.0,23.3592,23.3669,23.321,23.3363,257810.0
2016-02-26 15:30:00,30.55,30.6,30.54,30.55,273033.0,23.3363,23.3745,23.3287,23.3363,273033.0
2016-02-26 15:40:00,30.55,30.59,30.54,30.58,448992.0,23.3363,23.3669,23.3287,23.3592,448992.0
2016-02-26 15:50:00,30.58,30.6,30.52,30.53,712098.0,23.3592,23.3745,23.3134,23.321,712098.0
2016-02-29 09:30:00,30.77,30.83,30.71,30.8,754829.0,23.5044,23.5502,23.4585,23.5273,754829.0
2016-02-29 09:40:00,30.8,30.83,30.74,30.79,529681.0,23.5273,23.5502,23.4814,23.5196,529681.0
2016-02-29 09:50:00,30.79,30.86,30.78,30.82,843283.0,23.5196,23.5731,23.512,23.5426,843283.0
2016-02-29 10:00:00,30.82,30.83,30.78,30.79,803712.0,23.5426,23.5502,23.512,23.5196,803712.0
2016-02-29 10:10:00,30.79,30.81,30.76,30.78,499962.0,23.5196,23.5349,23.4967,23.512,499962.0
2016-02-29 10:20:00,30.77,30.84,30.77,30.79,554651.0,23.5044,23.5578,23.5044,23.5196,554651.0
2016-02-29 10:30:00,30.79,30.82,30.76,30.78,333836.0,23.5196,23.5426,23.4967,23.512,333836.0
2016-02-29 10:40:00,30.78,30.83,30.77,30.82,246040.0,23.512,23.5502,23.5044,23.5426,246040.0
2016-02-29 10:50:00,30.81,30.88,30.8,30.87,245027.0,23.5349,23.5884,23.5273,23.5808,245027.0
2016-02-29 11:00:00,30.87,30.92,30.83,30.85,507084.0,23.5808,23.6189,23.5502,23.5655,507084.0
2016-02-29 11:10:00,30.85,30.9,30.84,30.89,281789.0,23.5655,23.6037,23.5578,23.596,281789.0
2016-02-29 11:20:00,30.89,30.95,30.88,30.9,330142.0,23.596,23.6419,23.5884,23.6037,330142.0
2016-02-29 11:30:00,30.9,31.03,30.89,31.02,699324.0,23.6037,23.703,23.596,23.6953,699324.0
2016-02-29 11:40:00,31.01,31.02,30.99,30.99,179912.0,23.6877,23.6953,23.6724,23.6724,179912.0
2016-02-29 11:50:00,30.99,31.02,30.97,31.01,172256.0,23.6724,23.6953,23.6571,23.6877,172256.0
2016-02-29 12:00:00,31.02,31.03,30.96,30.96,386776.0,23.6953,23.703,23.6495,23.6495,386776.0
2016-02-29 12:10:00,30.96,31.03,30.96,31.02,195375.0,23.6495,23.703,23.6495,23.6953,195375.0
2016-02-29 12:20:00,31.02,31.03,30.97,30.99,138619.0,23.6953,23.703,23.6571,23.6724,138619.0
2016-02-29 12:30:00,30.99,31.01,30.96,30.98,209198.0,23.6724,23.6877,23.6495,23.6648,209198.0
2016-02-29 12:40:00,30.99,31.01,30.98,31.0,113604.0,23.6724,23.6877,23.6648,23.6801,113604.0
2016-02-29 12:50:00,31.0,31.04,30.99,31.04,194155.0,23.6801,23.7106,23.6724,23.7106,194155.0
2016-02-29 13:00:00,31.04,31.05,31.03,31.03,287753.0,23.7106,23.7182,23.703,23.703,287753.0
2016-02-29 13:10:00,31.03,31.04,31.0,31.01,278097.0,23.703,23.7106,23.6801,23.6877,278097.0
2016-02-29 13:20:00,31.0,31.01,30.97,30.98,205187.0,23.6801,23.6877,23.6571,23.6648,205187.0
2016-02-29 13:30:00,30.97,30.99,30.96,30.98,122898.0,23.6571,23.6724,23.6495,23.6648,122898.0
2016-02-29 13:40:00,30.98,30.99,30.94,30.98,112506.0,23.6648,23.6724,23.6342,23.6648,112506.0
2016-02-29 13:50:00,30.98,31.0,30.97,30.99,248590.0,23.6648,23.6801,23.6571,23.6724,248590.0
2016-02-29 14:00:00,30.99,30.99,30.91,30.92,238200.0,23.6724,23.6724,23.6113,23.6189,238200.0
2016-02-29 14:10:00,30.91,30.92,30.87,30.88,276263.0,23.6113,23.6189,23.5808,23.5884,276263.0
2016-02-29 14:20:00,30.88,30.89,30.82,30.89,279845.0,23.5884,23.596,23.5426,23.596,279845.0
2016-02-29 14:30:00,30.88,30.9,30.85,30.88,421285.0,23.5884,23.6037,23.5655,23.5884,421285.0
2016-02-29 14:40:00,30.88,30.88,30.82,30.85,282062.0,23.5884,23.5884,23.5426,23.5655,282062.0
2016-02-29 14:50:00,30.85,30.88,30.82,30.85,216850.0,23.5655,23.5884,23.5426,23.5655,216850.0
2016-02-29 15:00:00,30.84,30.84,30.76,30.77,449493.0,23.5578,23.5578,23.4967,23.5044,449493.0
2016-02-29 15:10:00,30.77,30.79,30.73,30.75,302963.0,23.5044,23.5196,23.4738,23.4891,302963.0
2016-02-29 15:20:00,30.74,30.81,30.73,30.8,479682.0,23.4814,23.5349,23.4738,23.5273,479682.0
2016-02-29 15:30:00,30.79,30.83,30.77,30.83,363139.0,23.5196,23.5502,23.5044,23.5502,363139.0
2016-02-29 15:40:00,30.82,30.85,30.78,30.85,631726.0,23.5426,23.5655,23.512,23.5655,631726.0
2016-02-29 15:50:00,30.84,30.85,30.75,30.75,1115435.0,23.5578,23.5655,23.4891,23.4891,1115435.0
2016-03-01 09:30:00,31.36,31.45,31.33,31.39,1296408.0,23.955,24.0238,23.9321,23.978,1296408.0
2016-03-01 09:40:00,31.39,31.43,31.37,31.4,799358.0,23.978,24.0085,23.9627,23.9856,799358.0
2016-03-01 09:50:00,31.4,31.44,31.39,31.41,901589.0,23.9856,24.0162,23.978,23.9932,901589.0
2016-03-01 10:00:00,31.41,31.47,31.4,31.42,1313061.0,23.9932,24.0391,23.9856,24.0009,1313061.0
2016-03-01 10:10:00,31.42,31.43,31.36,31.37,302563.0,24.0009,24.0085,23.955,23.9627,302563.0
2016-03-01 10:20:00,31.37,31.49,31.37,31.48,522902.0,23.9627,24.0544,23.9627,24.0467,522902.0
2016-03-01 10:30:00,31.47,31.56,31.46,31.53,257463.0,24.0391,24.1078,24.0314,24.0849,257463.0
2016-03-01 10:40:00,31.53,31.56,31.51,31.53,279185.0,24.0849,24.1078,24.0696,24.0849,279185.0
2016-03-01 10:50:00,31.53,31.55,31.51,31.53,369757.0,24.0849,24.1002,24.0696,24.0849,369757.0
2016-03-01 11:00:00,31.53,31.57,31.52,31.56,316600.0,24.0849,24.1155,24.0773,24.1078,316600.0
2016-03-01 11:10:00,31.56,31.65,31.56,31.63,295790.0,24.1078,24.1766,24.1078,24.1613,295790.0
2016-03-01 11:20:00,31.63,31.71,31.62,31.71,268064.0,24.1613,24.2224,24.1537,24.2224,268064.0
2016-03-01 11:30:00,31.71,31.76,31.69,31.74,255253.0,24.2224,24.2606,24.2071,24.2453,255253.0
2016-03-01 11:40:00,31.75,31.76,31.71,31.74,213103.0,24.253,24.2606,24.2224,24.2453,213103.0
2016-03-01 11:50:00,31.75,31.81,31.74,31.8,367640.0,24.253,24.2988,24.2453,24.2912,367640.0
2016-03-01 12:00:00,31.79,31.85,31.78,31.85,484450.0,24.2835,24.3293,24.2759,24.3293,484450.0
2016-03-01 12:10:00,31.85,31.86,31.78,31.81,277376.0,24.3293,24.337,24.2759,24.2988,277376.0
2016-03-01 12:20:00,31.81,31.82,31.77,31.8,148893.0,24.2988,24.3064,24.2682,24.2912,148893.0
2016-03-01 12:30:00,31.8,31.81,31.76,31.77,401708.0,24.2912,24.2988,24.2606,24.2682,401708.0
2016-03-01 12:40:00,31.77,31.8,31.75,31.77,143747.0,24.2682,24.2912,24.253,24.2682,143747.0
2016-03-01 12:50:00,31.77,31.8,31.75,31.8,244431.0,24.2682,24.2912,24.253,24.2912,244431.0
2016-03-01 13:00:00,31.8,31.8,31.76,31.78,119504.0,24.2912,24.2912,24.2606,24.2759,119504.0
2016-03-01 13:10:00,31.78,31.8,31.77,31.8,186308.0,24.2759,24.2912,24.2682,24.2912,186308.0
2016-03-01 13:20:00,31.8,31.82,31.76,31.81,195029.0,24.2912,24.3064,24.2606,24.2988,195029.0
2016-03-01 13:30:00,31.8,31.84,31.8,31.84,220081.0,24.2912,24.3217,24.2912,24.3217,220081.0
2016-03-01 13:40:00,31.84,31.88,31.83,31.88,384843.0,24.3217,24.3523,24.3141,24.3523,384843.0
2016-03-01 13:50:00,31.88,31.88,31.82,31.85,227693.0,24.3523,24.3523,24.3064,24.3293,227693.0
2016-03-01 14:00:00,31.84,31.87,31.83,31.86,297635.0,24.3217,24.3446,24.3141,24.337,297635.0
2016-03-01 14:10:00,31.86,31.87,31.82,31.83,228108.0,24.337,24.3446,24.3064,24.3141,228108.0
2016-03-01 14:20:00,31.83,31.85,31.8,31.84,326971.0,24.3141,24.3293,24.2912,24.3217,326971.0
2016-03-01 14:30:00,31.85,31.86,31.82,31.84,283569.0,24.3293,24.337,24.3064,24.3217,283569.0
2016-03-01 14:40:00,31.84,31.9,31.83,31.86,282606.0,24.3217,24.3675,24.3141,24.337,282606.0
2016-03-01 14:50:00,31.86,31.9,31.85,31.89,940062.0,24.337,24.3675,24.3293,24.3599,940062.0
2016-03-01 15:00:00,31.9,31.91,31.87,31.89,613537.0,24.3675,24.3752,24.3446,24.3599,613537.0
2016-03-01 15:10:00,31.89,31.9,31.84,31.88,304443.0,24.3599,24.3675,24.3217,24.3523,304443.0
2016-03-01 15:20:00,31.88,31.89,31.85,31.86,272043.0,24.3523,24.3599,24.3293,24.337,272043.0
2016-03-01 15:30:00,31.86,31.88,31.84,31.84,409500.0,24.337,24.3523,24.3217,24.3217,409500.0
2016-03-01 15:40:00,31.84,31.86,31.83,31.84,506951.0,24.3217,24.337,24.3141,24.3217,506951.0
2016-03-01 15:50:00,31.84,31.87,31.83,31.87,1673953.0,24.3217,24.3446,24.3141,24.3446,1673953.0
2016-03-02 09:30:00,31.93,31.99,31.9,31.96,2136021.0,24.3905,24.4363,24.3675,24.4134,2136021.0
2016-03-02 09:40:00,31.96,32.03,31.94,32.01,716659.0,24.4134,24.4668,24.3981,24.4516,716659.0
2016-03-02 09:50:00,32.0,32.01,31.93,31.98,432591.0,24.4439,24.4516,24.3905,24.4287,432591.0
2016-03-02 10:00:00,31.98,32.02,31.96,32.01,1131505.0,24.4287,24.4592,24.4134,24.4516,1131505.0
2016-03-02 10:10:00,32.01,32.04,32.0,32.04,1018342.0,24.4516,24.4745,24.4439,24.4745,1018342.0
2016-03-02 10:20:00,32.04,32.04,32.0,32.03,456835.0,24.4745,24.4745,24.4439,24.4668,456835.0
2016-03-02 10:30:00,32.02,32.03,31.91,31.91,668593.0,24.4592,24.4668,24.3752,24.3752,668593.0
2016-03-02 10:40:00,31.92,31.97,31.88,31.97,538413.0,24.3828,24.421,24.3523,24.421,538413.0
2016-03-02 10:50:00,31.97,32.09,31.96,32.08,674808.0,24.421,24.5127,24.4134,24.505,674808.0
2016-03-02 11:00:00,32.08,32.17,32.06,32.13,340381.0,24.505,24.5738,24.4898,24.5432,340381.0
2016-03-02 11:10:00,32.13,32.17,32.13,32.16,550988.0,24.5432,24.5738,24.5432,24.5661,550988.0
2016-03-02 11:20:00,32.16,32.17,32.13,32.16,300152.0,24.5661,24.5738,24.5432,24.5661,300152.0
2016-03-02 11:30:00,32.17,32.2,32.12,32.15,797614.0,24.5738,24.5967,24.5356,24.5585,797614.0
2016-03-02 11:40:00,32.15,32.17,32.12,32.16,254321.0,24.5585,24.5738,24.5356,24.5661,254321.0
2016-03-02 11:50:00,32.16,32.17,32.1,32.11,340122.0,24.5661,24.5738,24.5203,24.528,340122.0
2016-03-02 12:00:00,32.11,32.13,32.07,32.09,352121.0,24.528,24.5432,24.4974,24.5127,352121.0
2016-03-02 12:10:00,32.09,32.14,32.09,32.12,288229.0,24.5127,24.5509,24.5127,24.5356,288229.0
2016-03-02 12:20:00,32.12,32.15,32.1,32.11,298012.0,24.5356,24.5585,24.5203,24.528,298012.0
2016-03-02 12:30:00,32.11,32.17,32.1,32.16,307919.0,24.528,24.5738,24.5203,24.5661,307919.0
2016-03-02 12:40:00,32.17,32.2,32.16,32.19,235192.0,24.5738,24.5967,24.5661,24.5891,235192.0
2016-03-02 12:50:00,32.19,32.21,32.17,32.19,663599.0,24.5891,24.6043,24.5738,24.5891,663599.0
2016-03-02 13:00:00,32.19,32.2,32.18,32.19,233531.0,24.5891,24.5967,24.5814,24.5891,233531.0
2016-03-02 13:10:00,32.2,32.21,32.17,32.2,281504.0,24.5967,24.6043,24.5738,24.5967,281504.0
2016-03-02 13:20:00,32.2,32.22,32.16,32.22,315525.0,24.5967,24.612,24.5661,24.612,315525.0
2016-03-02 13:30:00,32.21,32.23,32.19,32.21,560495.0,24.6043,24.6196,24.5891,24.6043,560495.0
2016-03-02 13:40:00,32.21,32.23,32.2,32.22,172020.0,24.6043,24.6196,24.5967,24.612,172020.0
2016-03-02 13:50:00,32.23,32.23,32.18,32.18,322227.0,24.6196,24.6196,24.5814,24.5814,322227.0
2016-03-02 14:00:00,32.18,32.21,32.17,32.18,229779.0,24.5814,24.6043,24.5738,24.5814,229779.0
2016-03-02 14:10:00,32.18,32.2,32.15,32.19,300647.0,24.5814,24.5967,24.5585,24.5891,300647.0
2016-03-02 14:20:00,32.18,32.26,32.18,32.24,296801.0,24.5814,24.6425,24.5814,24.6273,296801.0
2016-03-02 14:30:00,32.23,32.29,32.23,32.27,309351.0,24.6196,24.6655,24.6196,24.6502,309351.0
2016-03-02 14:40:00,32.28,32.3,32.27,32.29,351239.0,24.6578,24.6731,24.6502,24.6655,351239.0
2016-03-02 14:50:00,32.29,32.32,32.27,32.29,321765.0,24.6655,24.6884,24.6502,24.6655,321765.0
2016-03-02 15:00:00,32.29,32.29,32.23,32.26,377757.0,24.6655,24.6655,24.6196,24.6425,377757.0
2016-03-02 15:10:00,32.26,32.29,32.25,32.26,275855.0,24.6425,24.6655,24.6349,24.6425,275855.0
2016-03-02 15:20:00,32.25,32.29,32.25,32.27,393934.0,24.6349,24.6655,24.6349,24.6502,393934.0
2016-03-02 15:30:00,32.27,32.31,32.25,32.28,715380.0,24.6502,24.6807,24.6349,24.6578,715380.0
2016-03-02 15:40:00,32.28,32.32,32.27,32.32,846434.0,24.6578,24.6884,24.6502,24.6884,846434.0
2016-03-02 15:50:00,32.32,32.37,32.29,32.34,1385633.0,24.6884,24.7266,24.6655,24.7036,1385633.0
2016-03-03 09:30:00,32.36,32.4,32.34,32.36,1674726.0,24.7189,24.7495,24.7036,24.7189,1674726.0
2016-03-03 09:40:00,32.35,32.37,32.3,32.36,595394.0,24.7113,24.7266,24.6731,24.7189,595394.0
2016-03-03 09:50:00,32.36,32.41,32.35,32.39,498217.0,24.7189,24.7571,24.7113,24.7418,498217.0
2016-03-03 10:00:00,32.39,32.42,32.33,32.39,444867.0,24.7418,24.7648,24.696,24.7418,444867.0
2016-03-03 10:10:00,32.39,32.41,32.32,32.37,324150.0,24.7418,24.7571,24.6884,24.7266,324150.0
2016-03-03 10:20:00,32.38,32.41,32.36,32.4,246117.0,24.7342,24.7571,24.7189,24.7495,246117.0
2016-03-03 10:30:00,32.41,32.47,32.4,32.46,681342.0,24.7571,24.8029,24.7495,24.7953,681342.0
2016-03-03 10:40:00,32.46,32.53,32.45,32.52,320885.0,24.7953,24.8488,24.7877,24.8411,320885.0
2016-03-03 10:50:00,32.52,32.59,32.51,32.54,676207.0,24.8411,24.8946,24.8335,24.8564,676207.0
2016-03-03 11:00:00,32.54,32.56,32.51,32.54,252033.0,24.8564,24.8717,24.8335,24.8564,252033.0
2016-03-03 11:10:00,32.55,32.58,32.54,32.57,935823.0,24.8641,24.887,24.8564,24.8793,935823.0
2016-03-03 11:20:00,32.57,32.57,32.49,32.5,1406275.0,24.8793,24.8793,24.8182,24.8259,1406275.0
2016-03-03 11:30:00,32.5,32.54,32.46,32.54,614721.0,24.8259,24.8564,24.7953,24.8564,614721.0
2016-03-03 11:40:00,32.55,32.56,32.51,32.55,402890.0,24.8641,24.8717,24.8335,24.8641,402890.0
2016-03-03 11:50:00,32.55,32.58,32.51,32.56,304790.0,24.8641,24.887,24.8335,24.8717,304790.0
2016-03-03 12:00:00,32.57,32.61,32.55,32.59,197603.0,24.8793,24.9099,24.8641,24.8946,197603.0
2016-03-03 12:10:00,32.59,32.6,32.55,32.55,288902.0,24.8946,24.9023,24.8641,24.8641,288902.0
2016-03-03 12:20:00,32.55,32.6,32.53,32.56,592886.0,24.8641,24.9023,24.8488,24.8717,592886.0
2016-03-03 12:30:00,32.57,32.64,32.56,32.63,219061.0,24.8793,24.9328,24.8717,24.9252,219061.0
2016-03-03 12:40:00,32.64,32.66,32.61,32.62,162356.0,24.9328,24.9481,24.9099,24.9175,162356.0
2016-03-03 12:50:00,32.62,32.63,32.61,32.63,201361.0,24.9175,24.9252,24.9099,24.9252,201361.0
2016-03-03 13:00:00,32.63,32.67,32.62,32.67,231007.0,24.9252,24.9557,24.9175,24.9557,231007.0
2016-03-03 13:10:00,32.67,32.69,32.65,32.69,230676.0,24.9557,24.971,24.9404,24.971,230676.0
2016-03-03 13:20:00,32.69,32.73,32.66,32.68,608435.0,24.971,25.0016,24.9481,24.9634,608435.0
2016-03-03 13:30:00,32.69,32.73,32.68,32.72,223985.0,24.971,25.0016,24.9634,24.9939,223985.0
2016-03-03 13:40:00,32.72,32.74,32.68,32.71,345332.0,24.9939,25.0092,24.9634,24.9863,345332.0
2016-03-03 13:50:00,32.72,32.73,32.67,32.69,191275.0,24.9939,25.0016,24.9557,24.971,191275.0
2016-03-03 14:00:00,32.69,32.71,32.63,32.63,688100.0,24.971,24.9863,24.9252,24.9252,688100.0
2016-03-03 14:10:00,32.64,32.65,32.62,32.64,719495.0,24.9328,24.9404,24.9175,24.9328,719495.0
2016-03-03 14:20:00,32.64,32.66,32.59,32.59,636031.0,24.9328,24.9481,24.8946,24.8946,636031.0
2016-03-03 14:30:00,32.59,32.66,32.57,32.65,788996.0,24.8946,24.9481,24.8793,24.9404,788996.0
2016-03-03 14:40:00,32.65,32.67,32.64,32.64,480157.0,24.9404,24.9557,24.9328,24.9328,480157.0
2016-03-03 14:50:00,32.65,32.66,32.62,32.63,590401.0,24.9404,24.9481,24.9175,24.9252,590401.0
2016-03-03 15:00:00,32.63,32.69,32.62,32.66,773983.0,24.9252,24.971,24.9175,24.9481,773983.0
2016-03-03 15:10:00,32.66,32.66,32.62,32.65,363902.0,24.9481,24.9481,24.9175,24.9404,363902.0
2016-03-03 15:20:00,32.64,32.66,32.63,32.64,400282.0,24.9328,24.9481,24.9252,24.9328,400282.0
2016-03-03 15:30:00,32.64,32.67,32.63,32.67,316841.0,24.9328,24.9557,24.9252,24.9557,316841.0
2016-03-03 15:40:00,32.67,32.69,32.65,32.69,415444.0,24.9557,24.971,24.9404,24.971,415444.0
2016-03-03 15:50:00,32.69,32.72,32.68,32.69,1699828.0,24.971,24.9939,24.9634,24.971,1699828.0
2016-03-04 09:30:00,33.05,33.13,33.01,33.08,1519763.0,25.246,25.3071,25.2154,25.2689,1519763.0
2016-03-04 09:40:00,33.09,33.09,33.02,33.06,973943.0,25.2765,25.2765,25.2231,25.2536,973943.0
2016-03-04 09:50:00,33.06,33.07,32.97,32.99,1129478.0,25.2536,25.2613,25.1849,25.2002,1129478.0
2016-03-04 10:00:00,32.99,33.06,32.98,33.06,1604632.0,25.2002,25.2536,25.1925,25.2536,1604632.0
2016-03-04 10:10:00,33.05,33.12,33.03,33.08,1086578.0,25.246,25.2995,25.2307,25.2689,1086578.0
2016-03-04 10:20:00,33.08,33.13,33.06,33.13,409708.0,25.2689,25.3071,25.2536,25.3071,409708.0
2016-03-04 10:30:00,33.13,33.2,33.12,33.19,551140.0,25.3071,25.3606,25.2995,25.3529,551140.0
2016-03-04 10:40:00,33.2,33.26,33.18,33.25,644070.0,25.3606,25.4064,25.3453,25.3988,644070.0
2016-03-04 10:50:00,33.25,33.28,33.24,33.28,235252.0,25.3988,25.4217,25.3911,25.4217,235252.0
2016-03-04 11:00:00,33.29,33.34,33.28,33.33,581574.0,25.4293,25.4675,25.4217,25.4599,581574.0
2016-03-04 11:10:00,33.33,33.4,33.3,33.4,383011.0,25.4599,25.5133,25.437,25.5133,383011.0
2016-03-04 11:20:00,33.39,33.4,33.34,33.35,253377.0,25.5057,25.5133,25.4675,25.4752,253377.0
2016-03-04 11:30:00,33.35,33.38,33.32,33.34,259108.0,25.4752,25.4981,25.4522,25.4675,259108.0
2016-03-04 11:40:00,33.34,33.37,33.32,33.34,335147.0,25.4675,25.4904,25.4522,25.4675,335147.0
2016-03-04 11:50:00,33.35,33.4,33.34,33.39,132917.0,25.4752,25.5133,25.4675,25.5057,132917.0
2016-03-04 12:00:00,33.4,33.44,33.38,33.38,158879.0,25.5133,25.5439,25.4981,25.4981,158879.0
2016-03-04 12:10:00,33.38,33.4,33.35,33.39,527725.0,25.4981,25.5133,25.4752,25.5057,527725.0
2016-03-04 12:20:00,33.38,33.41,33.36,33.39,762444.0,25.4981,25.521,25.4828,25.5057,762444.0
2016-03-04 12:30:00,33.39,33.49,33.39,33.48,4256056.0,25.5057,25.5821,25.5057,25.5745,4256056.0
2016-03-04 12:40:00,33.48,33.49,33.46,33.48,384703.0,25.5745,25.5821,25.5592,25.5745,384703.0
2016-03-04 12:50:00,33.49,33.52,33.48,33.51,320384.0,25.5821,25.605,25.5745,25.5974,320384.0
2016-03-04 13:00:00,33.51,33.52,33.48,33.48,128581.0,25.5974,25.605,25.5745,25.5745,128581.0
2016-03-04 13:10:00,33.48,33.49,33.46,33.48,211958.0,25.5745,25.5821,25.5592,25.5745,211958.0
2016-03-04 13:20:00,33.48,33.53,33.48,33.52,189724.0,25.5745,25.6127,25.5745,25.605,189724.0
2016-03-04 13:30:00,33.52,33.55,33.5,33.54,402927.0,25.605,25.6279,25.5897,25.6203,402927.0
2016-03-04 13:40:00,33.54,33.55,33.52,33.54,362511.0,25.6203,25.6279,25.605,25.6203,362511.0
2016-03-04 13:50:00,33.55,33.57,33.54,33.56,283715.0,25.6279,25.6432,25.6203,25.6356,283715.0
2016-03-04 14:00:00,33.55,33.56,33.5,33.5,282603.0,25.6279,25.6356,25.5897,25.5897,282603.0
2016-03-04 14:10:00,33.51,33.51,33.45,33.47,644086.0,25.5974,25.5974,25.5515,25.5668,644086.0
2016-03-04 14:20:00,33.46,33.46,33.42,33.44,790964.0,25.5592,25.5592,25.5286,25.5439,790964.0
2016-03-04 14:30:00,33.43,33.45,33.4,33.41,1002242.0,25.5363,25.5515,25.5133,25.521,1002242.0
2016-03-04 14:40:00,33.41,33.42,33.33,33.35,788152.0,25.521,25.5286,25.4599,25.4752,788152.0
2016-03-04 14:50:00,33.35,33.38,33.32,33.38,681484.0,25.4752,25.4981,25.4522,25.4981,681484.0
2016-03-04 15:00:00,33.38,33.4,33.31,33.4,932992.0,25.4981,25.5133,25.4446,25.5133,932992.0
2016-03-04 15:10:00,33.4,33.43,33.35,33.41,729298.0,25.5133,25.5363,25.4752,25.521,729298.0
2016-03-04 15:20:00,33.42,33.44,33.39,33.43,474514.0,25.5286,25.5439,25.5057,25.5363,474514.0
2016-03-04 15:30:00,33.42,33.45,33.4,33.41,555675.0,25.5286,25.5515,25.5133,25.521,555675.0
2016-03-04 15:40:00,33.41,33.46,33.4,33.44,1123251.0,25.521,25.5592,25.5133,25.5439,1123251.0
2016-03-04 15:50:00,33.44,33.46,33.4,33.41,1056725.0,25.5439,25.5592,25.5133,25.521,1056725.0
2016-03-07 09:30:00,33.15,33.21,33.03,33.2,1284232.0,25.3224,25.3682,25.2307,25.3606,1284232.0
2016-03-07 09:40:00,33.21,33.24,33.19,33.2,742699.0,25.3682,25.3911,25.3529,25.3606,742699.0
2016-03-07 09:50:00,33.2,33.21,33.06,33.09,1152073.0,25.3606,25.3682,25.2536,25.2765,1152073.0
2016-03-07 10:00:00,33.08,33.2,33.07,33.19,366028.0,25.2689,25.3606,25.2613,25.3529,366028.0
2016-03-07 10:10:00,33.2,33.3,33.19,33.29,665816.0,25.3606,25.437,25.3529,25.4293,665816.0
2016-03-07 10:20:00,33.29,33.29,33.2,33.23,404036.0,25.4293,25.4293,25.3606,25.3835,404036.0
2016-03-07 10:30:00,33.23,33.32,33.2,33.3,409396.0,25.3835,25.4522,25.3606,25.437,409396.0
2016-03-07 10:40:00,33.3,33.33,33.27,33.28,605369.0,25.437,25.4599,25.414,25.4217,605369.0
2016-03-07 10:50:00,33.27,33.3,33.25,33.28,922946.0,25.414,25.437,25.3988,25.4217,922946.0
2016-03-07 11:00:00,33.27,33.31,33.25,33.31,444845.0,25.414,25.4446,25.3988,25.4446,444845.0
2016-03-07 11:10:00,33.31,33.37,33.28,33.3,400434.0,25.4446,25.4904,25.4217,25.437,400434.0
2016-03-07 11:20:00,33.3,33.39,33.3,33.38,456602.0,25.437,25.5057,25.437,25.4981,456602.0
2016-03-07 11:30:00,33.38,33.48,33.37,33.46,389768.0,25.4981,25.5745,25.4904,25.5592,389768.0
2016-03-07 11:40:00,33.45,33.48,33.42,33.43,231059.0,25.5515,25.5745,25.5286,25.5363,231059.0
2016-03-07 11:50:00,33.43,33.46,33.41,33.43,307117.0,25.5363,25.5592,25.521,25.5363,307117.0
2016-03-07 12:00:00,33.43,33.47,33.42,33.46,197019.0,25.5363,25.5668,25.5286,25.5592,197019.0
2016-03-07 12:10:00,33.46,33.48,33.4,33.42,396565.0,25.5592,25.5745,25.5133,25.5286,396565.0
2016-03-07 12:20:00,33.42,33.45,33.41,33.44,200036.0,25.5286,25.5515,25.521,25.5439,200036.0
2016-03-07 12:30:00,33.45,33.49,33.44,33.46,304883.0,25.5515,25.5821,25.5439,25.5592,304883.0
2016-03-07 12:40:00,33.45,33.49,33.43,33.45,272024.0,25.5515,25.5821,25.5363,25.5515,272024.0
2016-03-07 12:50:00,33.45,33.48,33.44,33.46,204788.0,25.5515,25.5745,25.5439,25.5592,204788.0
2016-03-07 13:00:00,33.46,33.51,33.46,33.5,863541.0,25.5592,25.5974,25.5592,25.5897,863541.0
2016-03-07 13:10:00,33.51,33.52,33.43,33.44,280700.0,25.5974,25.605,25.5363,25.5439,280700.0
2016-03-07 13:20:00,33.44,33.46,33.4,33.43,665185.0,25.5439,25.5592,25.5133,25.5363,665185.0
2016-03-07 13:30:00,33.43,33.44,33.35,33.39,304121.0,25.5363,25.5439,25.4752,25.5057,304121.0
2016-03-07 13:40:00,33.39,33.41,33.38,33.39,210189.0,25.5057,25.521,25.4981,25.5057,210189.0
2016-03-07 13:50:00,33.4,33.43,33.4,33.4,1065342.0,25.5133,25.5363,25.5133,25.5133,1065342.0
2016-03-07 14:00:00,33.41,33.45,33.38,33.42,409494.0,25.521,25.5515,25.4981,25.5286,409494.0
2016-03-07 14:10:00,33.41,33.44,33.37,33.38,368927.0,25.521,25.5439,25.4904,25.4981,368927.0
2016-03-07 14:20:00,33.38,33.41,33.34,33.36,805805.0,25.4981,25.521,25.4675,25.4828,805805.0
2016-03-07 14:30:00,33.36,33.36,33.28,33.32,329453.0,25.4828,25.4828,25.4217,25.4522,329453.0
2016-03-07 14:40:00,33.32,33.35,33.3,33.33,438388.0,25.4522,25.4752,25.437,25.4599,438388.0
2016-03-07 14:50:00,33.33,33.35,33.32,33.33,217493.0,25.4599,25.4752,25.4522,25.4599,217493.0
2016-03-07 15:00:00,33.33,33.36,33.28,33.35,297129.0,25.4599,25.4828,25.4217,25.4752,297129.0
2016-03-07 15:10:00,33.35,33.39,33.34,33.39,853406.0,25.4752,25.5057,25.4675,25.5057,853406.0
2016-03-07 15:20:00,33.38,33.4,33.35,33.37,485384.0,25.4981,25.5133,25.4752,25.4904,485384.0
2016-03-07 15:30:00,33.37,33.41,33.35,33.37,549498.0,25.4904,25.521,25.4752,25.4904,549498.0
2016-03-07 15:40:00,33.37,33.37,33.3,33.32,510539.0,25.4904,25.4904,25.437,25.4522,510539.0
2016-03-07 15:50:00,33.32,33.34,33.29,33.33,1108657.0,25.4522,25.4675,25.4293,25.4599,1108657.0
2016-03-08 09:30:00,33.01,33.02,32.87,32.87,961778.0,25.2154,25.2231,25.1085,25.1085,961778.0
2016-03-08 09:40:00,32.87,32.88,32.79,32.85,1168648.0,25.1085,25.1161,25.0474,25.0932,1168648.0
2016-03-08 09:50:00,32.85,32.88,32.78,32.78,477289.0,25.0932,25.1161,25.0397,25.0397,477289.0
2016-03-08 10:00:00,32.79,32.84,32.75,32.75,410326.0,25.0474,25.0856,25.0168,25.0168,410326.0
2016-03-08 10:10:00,32.75,32.79,32.73,32.74,311590.0,25.0168,25.0474,25.0016,25.0092,311590.0
2016-03-08 10:20:00,32.74,32.79,32.71,32.72,336218.0,25.0092,25.0474,24.9863,24.9939,336218.0
2016-03-08 10:30:00,32.72,32.78,32.69,32.76,388242.0,24.9939,25.0397,24.971,25.0245,388242.0
2016-03-08 10:40:00,32.76,32.76,32.7,32.73,548260.0,25.0245,25.0245,24.9786,25.0016,548260.0
2016-03-08 10:50:00,32.72,32.73,32.67,32.69,395584.0,24.9939,25.0016,24.9557,24.971,395584.0
2016-03-08 11:00:00,32.7,32.78,32.69,32.76,492433.0,24.9786,25.0397,24.971,25.0245,492433.0
2016-03-08 11:10:00,32.77,32.83,32.73,32.79,217538.0,25.0321,25.0779,25.0016,25.0474,217538.0
2016-03-08 11:20:00,32.79,32.82,32.75,32.78,273516.0,25.0474,25.0703,25.0168,25.0397,273516.0
2016-03-08 11:30:00,32.77,32.83,32.77,32.79,271350.0,25.0321,25.0779,25.0321,25.0474,271350.0
2016-03-08 11:40:00,32.8,32.81,32.75,32.77,410830.0,25.055,25.0627,25.0168,25.0321,410830.0
2016-03-08 11:50:00,32.78,32.85,32.78,32.83,361533.0,25.0397,25.0932,25.0397,25.0779,361533.0
2016-03-08 12:00:00,32.83,32.89,32.79,32.87,223269.0,25.0779,25.1238,25.0474,25.1085,223269.0
2016-03-08 12:10:00,32.87,32.92,32.87,32.91,401694.0,25.1085,25.1467,25.1085,25.1391,401694.0
2016-03-08 12:20:00,32.91,32.94,32.89,32.9,413895.0,25.1391,25.162,25.1238,25.1314,413895.0
2016-03-08 12:30:00,32.9,32.93,32.86,32.88,237146.0,25.1314,25.1543,25.1009,25.1161,237146.0
2016-03-08 12:40:00,32.87,32.91,32.87,32.9,218721.0,25.1085,25.1391,25.1085,25.1314,218721.0
2016-03-08 12:50:00,32.89,32.91,32.87,32.9,194260.0,25.1238,25.1391,25.1085,25.1314,194260.0
2016-03-08 13:00:00,32.91,32.91,32.88,32.89,169230.0,25.1391,25.1391,25.1161,25.1238,169230.0
2016-03-08 13:10:00,32.89,32.92,32.86,32.88,605909.0,25.1238,25.1467,25.1009,25.1161,605909.0
2016-03-08 13:20:00,32.89,32.95,32.88,32.91,184036.0,25.1238,25.1696,25.1161,25.1391,184036.0
2016-03-08 13:30:00,32.92,32.96,32.9,32.96,140117.0,25.1467,25.1772,25.1314,25.1772,140117.0
2016-03-08 13:40:00,32.96,32.98,32.94,32.95,138796.0,25.1772,25.1925,25.162,25.1696,138796.0
2016-03-08 13:50:00,32.95,32.96,32.93,32.95,105062.0,25.1696,25.1772,25.1543,25.1696,105062.0
2016-03-08 14:00:00,32.95,33.0,32.92,32.97,269557.0,25.1696,25.2078,25.1467,25.1849,269557.0
2016-03-08 14:10:00,32.97,33.02,32.96,32.98,216472.0,25.1849,25.2231,25.1772,25.1925,216472.0
2016-03-08 14:20:00,32.98,33.0,32.93,32.94,309382.0,25.1925,25.2078,25.1543,25.162,309382.0
2016-03-08 14:30:00,32.94,32.98,32.93,32.94,163724.0,25.162,25.1925,25.1543,25.162,163724.0
2016-03-08 14:40:00,32.93,32.97,32.92,32.92,204064.0,25.1543,25.1849,25.1467,25.1467,204064.0
2016-03-08 14:50:00,32.93,32.95,32.88,32.93,242893.0,25.1543,25.1696,25.1161,25.1543,242893.0
2016-03-08 15:00:00,32.92,32.95,32.86,32.87,380461.0,25.1467,25.1696,25.1009,25.1085,380461.0
2016-03-08 15:10:00,32.87,32.91,32.83,32.84,361706.0,25.1085,25.1391,25.0779,25.0856,361706.0
2016-03-08 15:20:00,32.84,32.88,32.82,32.85,252414.0,25.0856,25.1161,25.0703,25.0932,252414.0
2016-03-08 15:30:00,32.85,32.85,32.81,32.82,292688.0,25.0932,25.0932,25.0627,25.0703,292688.0
2016-03-08 15:40:00,32.81,32.87,32.8,32.84,504782.0,25.0627,25.1085,25.055,25.0856,504782.0
2016-03-08 15:50:00,32.83,32.83,32.75,32.77,1127527.0,25.0779,25.0779,25.0168,25.0321,1127527.0
2016-03-09 09:30:00,32.97,33.05,32.94,32.97,723493.0,25.1849,25.246,25.162,25.1849,723493.0
2016-03-09 09:40:00,32.97,33.01,32.91,32.94,577579.0,25.1849,25.2154,25.1391,25.162,577579.0
2016-03-09 09:50:00,32.94,32.99,32.9,32.98,293548.0,25.162,25.2002,25.1314,25.1925,293548.0
2016-03-09 10:00:00,32.98,33.02,32.94,32.94,686193.0,25.1925,25.2231,25.162,25.162,686193.0
2016-03-09 10:10:00,32.94,33.01,32.93,32.97,661301.0,25.162,25.2154,25.1543,25.1849,661301.0
2016-03-09 10:20:00,32.98,33.02,32.97,32.98,1699904.0,25.1925,25.2231,25.1849,25.1925,1699904.0
2016-03-09 10:30:00,32.98,33.12,32.96,33.09,1645645.0,25.1925,25.2995,25.1772,25.2765,1645645.0
2016-03-09 10:40:00,33.09,33.11,33.06,33.06,264666.0,25.2765,25.2918,25.2536,25.2536,264666.0
2016-03-09 10:50:00,33.06,33.06,32.95,33.02,533562.0,25.2536,25.2536,25.1696,25.2231,533562.0
2016-03-09 11:00:00,33.02,33.06,33.02,33.06,358508.0,25.2231,25.2536,25.2231,25.2536,358508.0
2016-03-09 11:10:00,33.06,33.12,33.06,33.11,312830.0,25.2536,25.2995,25.2536,25.2918,312830.0
2016-03-09 11:20:00,33.11,33.19,33.08,33.18,435039.0,25.2918,25.3529,25.2689,25.3453,435039.0
2016-03-09 11:30:00,33.18,33.2,33.13,33.14,811566.0,25.3453,25.3606,25.3071,25.3147,811566.0
2016-03-09 11:40:00,33.13,33.14,33.08,33.13,342602.0,25.3071,25.3147,25.2689,25.3071,342602.0
2016-03-09 11:50:00,33.13,33.19,33.12,33.17,272122.0,25.3071,25.3529,25.2995,25.3377,272122.0
2016-03-09 12:00:00,33.18,33.18,33.13,33.15,221872.0,25.3453,25.3453,25.3071,25.3224,221872.0
2016-03-09 12:10:00,33.15,33.18,33.13,33.15,368688.0,25.3224,25.3453,25.3071,25.3224,368688.0
2016-03-09 12:20:00,33.16,33.16,33.12,33.13,566487.0,25.33,25.33,25.2995,25.3071,566487.0
2016-03-09 12:30:00,33.13,33.15,33.1,33.12,542652.0,25.3071,25.3224,25.2842,25.2995,542652.0
2016-03-09 12:40:00,33.12,33.13,33.06,33.06,622412.0,25.2995,25.3071,25.2536,25.2536,622412.0
2016-03-09 12:50:00,33.07,33.09,33.04,33.05,183618.0,25.2613,25.2765,25.2384,25.246,183618.0
2016-03-09 13:00:00,33.05,33.06,32.99,33.0,2886761.0,25.246,25.2536,25.2002,25.2078,2886761.0
2016-03-09 13:10:00,33.0,33.04,32.99,33.0,345078.0,25.2078,25.2384,25.2002,25.2078,345078.0
2016-03-09 13:20:00,33.0,33.01,32.97,32.97,276250.0,25.2078,25.2154,25.1849,25.1849,276250.0
2016-03-09 13:30:00,32.97,33.0,32.97,32.98,410143.0,25.1849,25.2078,25.1849,25.1925,410143.0
2016-03-09 13:40:00,32.98,33.01,32.95,33.01,251299.0,25.1925,25.2154,25.1696,25.2154,251299.0
2016-03-09 13:50:00,33.01,33.03,32.98,33.01,332048.0,25.2154,25.2307,25.1925,25.2154,332048.0
2016-03-09 14:00:00,33.01,33.03,32.99,33.01,227367.0,25.2154,25.2307,25.2002,25.2154,227367.0
2016-03-09 14:10:00,33.01,33.03,32.96,33.01,277515.0,25.2154,25.2307,25.1772,25.2154,277515.0
2016-03-09 14:20:00,33.0,33.04,32.97,33.03,162522.0,25.2078,25.2384,25.1849,25.2307,162522.0
2016-03-09 14:30:00,33.03,33.03,32.98,33.01,527543.0,25.2307,25.2307,25.1925,25.2154,527543.0
2016-03-09 14:40:00,33.01,33.04,32.99,33.02,283753.0,25.2154,25.2384,25.2002,25.2231,283753.0
2016-03-09 14:50:00,33.02,33.03,32.98,33.01,319104.0,25.2231,25.2307,25.1925,25.2154,319104.0
2016-03-09 15:00:00,33.02,33.02,32.96,32.97,365782.0,25.2231,25.2231,25.1772,25.1849,365782.0
2016-03-09 15:10:00,32.96,32.98,32.94,32.94,328251.0,25.1772,25.1925,25.162,25.162,328251.0
2016-03-09 15:20:00,32.94,32.98,32.93,32.96,443101.0,25.162,25.1925,25.1543,25.1772,443101.0
2016-03-09 15:30:00,32.96,33.0,32.94,32.96,425348.0,25.1772,25.2078,25.162,25.1772,425348.0
2016-03-09 15:40:00,32.96,33.0,32.94,32.98,862542.0,25.1772,25.2078,25.162,25.1925,862542.0
2016-03-09 15:50:00,32.98,32.99,32.95,32.98,776773.0,25.1925,25.2002,25.1696,25.1925,776773.0
2016-03-10 09:30:00,33.1,33.11,32.93,33.01,1274138.0,25.2842,25.2918,25.1543,25.2154,1274138.0
2016-03-10 09:40:00,33.01,33.03,32.93,33.02,529894.0,25.2154,25.2307,25.1543,25.2231,529894.0
2016-03-10 09:50:00,33.03,33.11,33.01,33.08,910641.0,25.2307,25.2918,25.2154,25.2689,910641.0
2016-03-10 10:00:00,33.09,33.14,33.07,33.11,916932.0,25.2765,25.3147,25.2613,25.2918,916932.0
2016-03-10 10:10:00,33.1,33.12,33.06,33.07,394334.0,25.2842,25.2995,25.2536,25.2613,394334.0
2016-03-10 10:20:00,33.07,33.09,33.02,33.04,456047.0,25.2613,25.2765,25.2231,25.2384,456047.0
2016-03-10 10:30:00,33.03,33.04,32.88,32.9,769613.0,25.2307,25.2384,25.1161,25.1314,769613.0
2016-03-10 10:40:00,32.9,32.95,32.88,32.89,854009.0,25.1314,25.1696,25.1161,25.1238,854009.0
2016-03-10 10:50:00,32.88,32.93,32.77,32.79,684031.0,25.1161,25.1543,25.0321,25.0474,684031.0
2016-03-10 11:00:00,32.79,32.8,32.69,32.76,567297.0,25.0474,25.055,24.971,25.0245,567297.0
2016-03-10 11:10:00,32.75,32.76,32.66,32.66,394476.0,25.0168,25.0245,24.9481,24.9481,394476.0
2016-03-10 11:20:00,32.66,32.66,32.55,32.58,487886.0,24.9481,24.9481,24.8641,24.887,487886.0
2016-03-10 11:30:00,32.58,32.59,32.51,32.56,607434.0,24.887,24.8946,24.8335,24.8717,607434.0
2016-03-10 11:40:00,32.57,32.62,32.54,32.62,392798.0,24.8793,24.9175,24.8564,24.9175,392798.0
2016-03-10 11:50:00,32.63,32.66,32.58,32.61,349055.0,24.9252,24.9481,24.887,24.9099,349055.0
2016-03-10 12:00:00,32.6,32.65,32.59,32.62,256959.0,24.9023,24.9404,24.8946,24.9175,256959.0
2016-03-10 12:10:00,32.62,32.66,32.6,32.62,252003.0,24.9175,24.9481,24.9023,24.9175,252003.0
2016-03-10 12:20:00,32.62,32.62,32.56,32.58,275826.0,24.9175,24.9175,24.8717,24.887,275826.0
2016-03-10 12:30:00,32.58,32.59,32.5,32.51,469524.0,24.887,24.8946,24.8259,24.8335,469524.0
2016-03-10 12:40:00,32.51,32.52,32.44,32.48,339645.0,24.8335,24.8411,24.78,24.8106,339645.0
2016-03-10 12:50:00,32.47,32.54,32.46,32.54,267814.0,24.8029,24.8564,24.7953,24.8564,267814.0
2016-03-10 13:00:00,32.53,32.56,32.51,32.52,203514.0,24.8488,24.8717,24.8335,24.8411,203514.0
2016-03-10 13:10:00,32.52,32.58,32.5,32.58,150414.0,24.8411,24.887,24.8259,24.887,150414.0
2016-03-10 13:20:00,32.58,32.65,32.55,32.64,347998.0,24.887,24.9404,24.8641,24.9328,347998.0
2016-03-10 13:30:00,32.64,32.67,32.62,32.65,317213.0,24.9328,24.9557,24.9175,24.9404,317213.0
2016-03-10 13:40:00,32.66,32.66,32.61,32.63,186513.0,24.9481,24.9481,24.9099,24.9252,186513.0
2016-03-10 13:50:00,32.63,32.67,32.61,32.64,136824.0,24.9252,24.9557,24.9099,24.9328,136824.0
2016-03-10 14:00:00,32.63,32.68,32.6,32.61,340737.0,24.9252,24.9634,24.9023,24.9099,340737.0
2016-03-10 14:10:00,32.6,32.68,32.59,32.68,236184.0,24.9023,24.9634,24.8946,24.9634,236184.0
2016-03-10 14:20:00,32.68,32.76,32.66,32.75,437639.0,24.9634,25.0245,24.9481,25.0168,437639.0
2016-03-10 14:30:00,32.76,32.79,32.72,32.75,155954.0,25.0245,25.0474,24.9939,25.0168,155954.0
2016-03-10 14:40:00,32.76,32.83,32.75,32.81,231024.0,25.0245,25.0779,25.0168,25.0627,231024.0
2016-03-10 14:50:00,32.81,32.82,32.75,32.77,145164.0,25.0627,25.0703,25.0168,25.0321,145164.0
2016-03-10 15:00:00,32.77,32.81,32.73,32.8,289597.0,25.0321,25.0627,25.0016,25.055,289597.0
2016-03-10 15:10:00,32.81,32.91,32.78,32.91,324191.0,25.0627,25.1391,25.0397,25.1391,324191.0
2016-03-10 15:20:00,32.9,32.95,32.87,32.93,485412.0,25.1314,25.1696,25.1085,25.1543,485412.0
2016-03-10 15:30:00,32.93,32.94,32.84,32.84,375808.0,25.1543,25.162,25.0856,25.0856,375808.0
2016-03-10 15:40:00,32.85,32.87,32.82,32.85,868421.0,25.0932,25.1085,25.0703,25.0932,868421.0
2016-03-10 15:50:00,32.85,32.9,32.84,32.9,1140634.0,25.0932,25.1314,25.0856,25.1314,1140634.0
2016-03-11 09:30:00,33.37,33.44,33.36,33.43,880090.0,25.4904,25.5439,25.4828,25.5363,880090.0
2016-03-11 09:40:00,33.43,33.46,33.4,33.41,856095.0,25.5363,25.5592,25.5133,25.521,856095.0
2016-03-11 09:50:00,33.41,33.45,33.41,33.42,388799.0,25.521,25.5515,25.521,25.5286,388799.0
2016-03-11 10:00:00,33.42,33.43,33.38,33.39,303695.0,25.5286,25.5363,25.4981,25.5057,303695.0
2016-03-11 10:10:00,33.4,33.47,33.39,33.47,194356.0,25.5133,25.5668,25.5057,25.5668,194356.0
2016-03-11 10:20:00,33.47,33.5,33.43,33.48,1464260.0,25.5668,25.5897,25.5363,25.5745,1464260.0
2016-03-11 10:30:00,33.49,33.58,33.49,33.57,366270.0,25.5821,25.6508,25.5821,25.6432,366270.0
2016-03-11 10:40:00,33.57,33.6,33.55,33.55,410738.0,25.6432,25.6661,25.6279,25.6279,410738.0
2016-03-11 10:50:00,33.55,33.56,33.51,33.54,218080.0,25.6279,25.6356,25.5974,25.6203,218080.0
2016-03-11 11:00:00,33.53,33.57,33.53,33.55,259923.0,25.6127,25.6432,25.6127,25.6279,259923.0
2016-03-11 11:10:00,33.55,33.57,33.54,33.56,486612.0,25.6279,25.6432,25.6203,25.6356,486612.0
2016-03-11 11:20:00,33.56,33.59,33.54,33.58,199654.0,25.6356,25.6585,25.6203,25.6508,199654.0
2016-03-11 11:30:00,33.59,33.6,33.55,33.56,293308.0,25.6585,25.6661,25.6279,25.6356,293308.0
2016-03-11 11:40:00,33.56,33.56,33.53,33.55,162513.0,25.6356,25.6356,25.6127,25.6279,162513.0
2016-03-11 11:50:00,33.55,33.61,33.55,33.58,186196.0,25.6279,25.6738,25.6279,25.6508,186196.0
2016-03-11 12:00:00,33.59,33.59,33.55,33.56,199717.0,25.6585,25.6585,25.6279,25.6356,199717.0
2016-03-11 12:10:00,33.57,33.6,33.56,33.59,97068.0,25.6432,25.6661,25.6356,25.6585,97068.0
2016-03-11 12:20:00,33.6,33.62,33.59,33.61,158611.0,25.6661,25.6814,25.6585,25.6738,158611.0
2016-03-11 12:30:00,33.61,33.62,33.58,33.59,199168.0,25.6738,25.6814,25.6508,25.6585,199168.0
2016-03-11 12:40:00,33.59,33.61,33.57,33.61,81435.0,25.6585,25.6738,25.6432,25.6738,81435.0
2016-03-11 12:50:00,33.61,33.62,33.58,33.58,111969.0,25.6738,25.6814,25.6508,25.6508,111969.0
2016-03-11 13:00:00,33.58,33.58,33.54,33.57,559745.0,25.6508,25.6508,25.6203,25.6432,559745.0
2016-03-11 13:10:00,33.57,33.6,33.56,33.59,304347.0,25.6432,25.6661,25.6356,25.6585,304347.0
2016-03-11 13:20:00,33.59,33.6,33.58,33.59,162777.0,25.6585,25.6661,25.6508,25.6585,162777.0
2016-03-11 13:30:00,33.59,33.62,33.59,33.61,197337.0,25.6585,25.6814,25.6585,25.6738,197337.0
2016-03-11 13:40:00,33.62,33.62,33.57,33.6,189800.0,25.6814,25.6814,25.6432,25.6661,189800.0
2016-03-11 13:50:00,33.61,33.66,33.6,33.64,178753.0,25.6738,25.712,25.6661,25.6967,178753.0
2016-03-11 14:00:00,33.64,33.66,33.63,33.65,362875.0,25.6967,25.712,25.689,25.7043,362875.0
2016-03-11 14:10:00,33.65,33.66,33.61,33.61,453084.0,25.7043,25.712,25.6738,25.6738,453084.0
2016-03-11 14:20:00,33.62,33.63,33.58,33.59,331804.0,25.6814,25.689,25.6508,25.6585,331804.0
2016-03-11 14:30:00,33.59,33.61,33.57,33.58,159988.0,25.6585,25.6738,25.6432,25.6508,159988.0
2016-03-11 14:40:00,33.58,33.62,33.55,33.6,326206.0,25.6508,25.6814,25.6279,25.6661,326206.0
2016-03-11 14:50:00,33.6,33.61,33.56,33.58,145251.0,25.6661,25.6738,25.6356,25.6508,145251.0
2016-03-11 15:00:00,33.57,33.63,33.57,33.63,320659.0,25.6432,25.689,25.6432,25.689,320659.0
2016-03-11 15:10:00,33.63,33.64,33.59,33.61,324765.0,25.689,25.6967,25.6585,25.6738,324765.0
2016-03-11 15:20:00,33.6,33.63,33.6,33.61,350644.0,25.6661,25.689,25.6661,25.6738,350644.0
2016-03-11 15:30:00,33.61,33.62,33.6,33.62,495427.0,25.6738,25.6814,25.6661,25.6814,495427.0
2016-03-11 15:40:00,33.61,33.64,33.61,33.64,313135.0,25.6738,25.6967,25.6738,25.6967,313135.0
2016-03-11 15:50:00,33.64,33.65,33.61,33.61,737168.0,25.6967,25.7043,25.6738,25.6738,737168.0
2016-03-14 09:30:00,33.5,33.5,33.41,33.44,942246.0,25.5897,25.5897,25.521,25.5439,942246.0
2016-03-14 09:40:00,33.43,33.47,33.35,33.36,270121.0,25.5363,25.5668,25.4752,25.4828,270121.0
2016-03-14 09:50:00,33.36,33.37,33.31,33.32,268960.0,25.4828,25.4904,25.4446,25.4522,268960.0
2016-03-14 10:00:00,33.32,33.34,33.29,33.33,161807.0,25.4522,25.4675,25.4293,25.4599,161807.0
2016-03-14 10:10:00,33.34,33.39,33.33,33.35,224573.0,25.4675,25.5057,25.4599,25.4752,224573.0
2016-03-14 10:20:00,33.36,33.4,33.34,33.39,304577.0,25.4828,25.5133,25.4675,25.5057,304577.0
2016-03-14 10:30:00,33.39,33.44,33.39,33.4,567150.0,25.5057,25.5439,25.5057,25.5133,567150.0
2016-03-14 10:40:00,33.39,33.5,33.39,33.48,252943.0,25.5057,25.5897,25.5057,25.5745,252943.0
2016-03-14 10:50:00,33.48,33.48,33.43,33.44,181854.0,25.5745,25.5745,25.5363,25.5439,181854.0
2016-03-14 11:00:00,33.45,33.47,33.42,33.44,267256.0,25.5515,25.5668,25.5286,25.5439,267256.0
2016-03-14 11:10:00,33.45,33.5,33.44,33.5,249033.0,25.5515,25.5897,25.5439,25.5897,249033.0
2016-03-14 11:20:00,33.49,33.5,33.46,33.46,207743.0,25.5821,25.5897,25.5592,25.5592,207743.0
2016-03-14 11:30:00,33.46,33.47,33.44,33.47,230894.0,25.5592,25.5668,25.5439,25.5668,230894.0
2016-03-14 11:40:00,33.47,33.48,33.42,33.45,149757.0,25.5668,25.5745,25.5286,25.5515,149757.0
2016-03-14 11:50:00,33.46,33.48,33.42,33.43,129879.0,25.5592,25.5745,25.5286,25.5363,129879.0
2016-03-14 12:00:00,33.44,33.47,33.43,33.47,193943.0,25.5439,25.5668,25.5363,25.5668,193943.0
2016-03-14 12:10:00,33.47,33.49,33.45,33.48,168565.0,25.5668,25.5821,25.5515,25.5745,168565.0
2016-03-14 12:20:00,33.49,33.5,33.46,33.48,160598.0,25.5821,25.5897,25.5592,25.5745,160598.0
2016-03-14 12:30:00,33.48,33.53,33.48,33.52,261023.0,25.5745,25.6127,25.5745,25.605,261023.0
2016-03-14 12:40:00,33.52,33.53,33.5,33.52,102422.0,25.605,25.6127,25.5897,25.605,102422.0
2016-03-14 12:50:00,33.51,33.54,33.51,33.53,222622.0,25.5974,25.6203,25.5974,25.6127,222622.0
2016-03-14 13:00:00,33.52,33.55,33.52,33.54,169041.0,25.605,25.6279,25.605,25.6203,169041.0
2016-03-14 13:10:00,33.54,33.55,33.51,33.52,126796.0,25.6203,25.6279,25.5974,25.605,126796.0
2016-03-14 13:20:00,33.52,33.56,33.51,33.55,121371.0,25.605,25.6356,25.5974,25.6279,121371.0
2016-03-14 13:30:00,33.54,33.58,33.54,33.57,163237.0,25.6203,25.6508,25.6203,25.6432,163237.0
2016-03-14 13:40:00,33.57,33.6,33.56,33.56,193246.0,25.6432,25.6661,25.6356,25.6356,193246.0
2016-03-14 13:50:00,33.55,33.58,33.55,33.56,84558.0,25.6279,25.6508,25.6279,25.6356,84558.0
2016-03-14 14:00:00,33.56,33.56,33.52,33.55,135507.0,25.6356,25.6356,25.605,25.6279,135507.0
2016-03-14 14:10:00,33.55,33.56,33.53,33.56,150151.0,25.6279,25.6356,25.6127,25.6356,150151.0
2016-03-14 14:20:00,33.56,33.58,33.54,33.57,203384.0,25.6356,25.6508,25.6203,25.6432,203384.0
2016-03-14 14:30:00,33.58,33.61,33.57,33.61,200427.0,25.6508,25.6738,25.6432,25.6738,200427.0
2016-03-14 14:40:00,33.6,33.63,33.6,33.62,132475.0,25.6661,25.689,25.6661,25.6814,132475.0
2016-03-14 14:50:00,33.61,33.62,33.58,33.58,82872.0,25.6738,25.6814,25.6508,25.6508,82872.0
2016-03-14 15:00:00,33.59,33.59,33.56,33.56,85407.0,25.6585,25.6585,25.6356,25.6356,85407.0
2016-03-14 15:10:00,33.55,33.58,33.5,33.51,194236.0,25.6279,25.6508,25.5897,25.5974,194236.0
2016-03-14 15:20:00,33.51,33.54,33.5,33.52,1500767.0,25.5974,25.6203,25.5897,25.605,1500767.0
2016-03-14 15:30:00,33.51,33.53,33.48,33.52,261709.0,25.5974,25.6127,25.5745,25.605,261709.0
2016-03-14 15:40:00,33.52,33.54,33.5,33.52,628875.0,25.605,25.6203,25.5897,25.605,628875.0
2016-03-14 15:50:00,33.52,33.52,33.41,33.42,844307.0,25.605,25.605,25.521,25.5286,844307.0
2016-03-15 09:30:00,32.83,32.83,32.71,32.73,732968.0,25.1215,25.1215,25.0297,25.045,732968.0
2016-03-15 09:40:00,32.73,32.77,32.72,32.72,475003.0,25.045,25.0756,25.0374,25.0374,475003.0
2016-03-15 09:50:00,32.72,32.72,32.67,32.68,515350.0,25.0374,25.0374,24.9991,25.0067,515350.0
2016-03-15 10:00:00,32.68,32.74,32.66,32.71,330100.0,25.0067,25.0527,24.9914,25.0297,330100.0
2016-03-15 10:10:00,32.72,32.78,32.71,32.77,277030.0,25.0374,25.0833,25.0297,25.0756,277030.0
2016-03-15 10:20:00,32.77,32.82,32.75,32.81,269747.0,25.0756,25.1139,25.0603,25.1062,269747.0
2016-03-15 10:30:00,32.82,32.84,32.77,32.78,185168.0,25.1139,25.1292,25.0756,25.0833,185168.0
2016-03-15 10:40:00,32.78,32.8,32.71,32.71,175877.0,25.0833,25.0986,25.0297,25.0297,175877.0
2016-03-15 10:50:00,32.72,32.73,32.66,32.69,220051.0,25.0374,25.045,24.9914,25.0144,220051.0
2016-03-15 11:00:00,32.69,32.7,32.66,32.69,168017.0,25.0144,25.022,24.9914,25.0144,168017.0
2016-03-15 11:10:00,32.7,32.7,32.65,32.66,208422.0,25.022,25.022,24.9838,24.9914,208422.0
2016-03-15 11:20:00,32.66,32.72,32.66,32.69,129187.0,24.9914,25.0374,24.9914,25.0144,129187.0
2016-03-15 11:30:00,32.7,32.7,32.66,32.66,141694.0,25.022,25.022,24.9914,24.9914,141694.0
2016-03-15 11:40:00,32.67,32.71,32.65,32.68,272427.0,24.9991,25.0297,24.9838,25.0067,272427.0
2016-03-15 11:50:00,32.69,32.72,32.67,32.7,249671.0,25.0144,25.0374,24.9991,25.022,249671.0
2016-03-15 12:00:00,32.7,32.72,32.69,32.7,96265.0,25.022,25.0374,25.0144,25.022,96265.0
2016-03-15 12:10:00,32.7,32.72,32.67,32.69,96076.0,25.022,25.0374,24.9991,25.0144,96076.0
2016-03-15 12:20:00,32.7,32.73,32.69,32.72,207615.0,25.022,25.045,25.0144,25.0374,207615.0
2016-03-15 12:30:00,32.73,32.73,32.68,32.69,123867.0,25.045,25.045,25.0067,25.0144,123867.0
2016-03-15 12:40:00,32.69,32.69,32.66,32.67,67929.0,25.0144,25.0144,24.9914,24.9991,67929.0
2016-03-15 12:50:00,32.67,32.68,32.65,32.66,110555.0,24.9991,25.0067,24.9838,24.9914,110555.0
2016-03-15 13:00:00,32.67,32.7,32.65,32.69,187784.0,24.9991,25.022,24.9838,25.0144,187784.0
2016-03-15 13:10:00,32.69,32.72,32.69,32.71,636851.0,25.0144,25.0374,25.0144,25.0297,636851.0
2016-03-15 13:20:00,32.7,32.76,32.7,32.75,349971.0,25.022,25.068,25.022,25.0603,349971.0
2016-03-15 13:30:00,32.75,32.79,32.75,32.77,368350.0,25.0603,25.0909,25.0603,25.0756,368350.0
2016-03-15 13:40:00,32.77,32.79,32.76,32.77,70896.0,25.0756,25.0909,25.068,25.0756,70896.0
2016-03-15 13:50:00,32.77,32.8,32.76,32.78,214946.0,25.0756,25.0986,25.068,25.0833,214946.0
2016-03-15 14:00:00,32.79,32.79,32.76,32.78,242623.0,25.0909,25.0909,25.068,25.0833,242623.0
2016-03-15 14:10:00,32.77,32.8,32.76,32.79,139665.0,25.0756,25.0986,25.068,25.0909,139665.0
2016-03-15 14:20:00,32.79,32.8,32.77,32.79,230152.0,25.0909,25.0986,25.0756,25.0909,230152.0
2016-03-15 14:30:00,32.8,32.8,32.74,32.77,291581.0,25.0986,25.0986,25.0527,25.0756,291581.0
2016-03-15 14:40:00,32.76,32.77,32.74,32.76,216527.0,25.068,25.0756,25.0527,25.068,216527.0
2016-03-15 14:50:00,32.76,32.76,32.73,32.76,233209.0,25.068,25.068,25.045,25.068,233209.0
2016-03-15 15:00:00,32.76,32.77,32.74,32.77,499876.0,25.068,25.0756,25.0527,25.0756,499876.0
2016-03-15 15:10:00,32.77,32.82,32.76,32.8,977377.0,25.0756,25.1139,25.068,25.0986,977377.0
2016-03-15 15:20:00,32.8,32.82,32.79,32.8,355467.0,25.0986,25.1139,25.0909,25.0986,355467.0
2016-03-15 15:30:00,32.8,32.81,32.79,32.8,220969.0,25.0986,25.1062,25.0909,25.0986,220969.0
2016-03-15 15:40:00,32.8,32.82,32.78,32.8,279406.0,25.0986,25.1139,25.0833,25.0986,279406.0
2016-03-15 15:50:00,32.8,32.83,32.8,32.81,846346.0,25.0986,25.1215,25.0986,25.1062,846346.0
2016-03-16 09:30:00,32.57,32.7,32.54,32.69,522299.0,24.9226,25.022,24.8996,25.0144,522299.0
2016-03-16 09:40:00,32.68,32.69,32.64,32.68,371674.0,25.0067,25.0144,24.9761,25.0067,371674.0
2016-03-16 09:50:00,32.68,32.71,32.65,32.66,311978.0,25.0067,25.0297,24.9838,24.9914,311978.0
2016-03-16 10:00:00,32.67,32.69,32.64,32.66,324180.0,24.9991,25.0144,24.9761,24.9914,324180.0
2016-03-16 10:10:00,32.66,32.69,32.65,32.68,201438.0,24.9914,25.0144,24.9838,25.0067,201438.0
2016-03-16 10:20:00,32.67,32.68,32.62,32.63,132463.0,24.9991,25.0067,24.9608,24.9685,132463.0
2016-03-16 10:30:00,32.63,32.67,32.59,32.65,326647.0,24.9685,24.9991,24.9379,24.9838,326647.0
2016-03-16 10:40:00,32.66,32.69,32.66,32.68,173163.0,24.9914,25.0144,24.9914,25.0067,173163.0
2016-03-16 10:50:00,32.67,32.7,32.65,32.68,175106.0,24.9991,25.022,24.9838,25.0067,175106.0
2016-03-16 11:00:00,32.68,32.7,32.66,32.7,110945.0,25.0067,25.022,24.9914,25.022,110945.0
2016-03-16 11:10:00,32.7,32.71,32.68,32.7,105778.0,25.022,25.0297,25.0067,25.022,105778.0
2016-03-16 11:20:00,32.71,32.72,32.69,32.71,100679.0,25.0297,25.0374,25.0144,25.0297,100679.0
2016-03-16 11:30:00,32.7,32.73,32.7,32.73,93894.0,25.022,25.045,25.022,25.045,93894.0
2016-03-16 11:40:00,32.73,32.75,32.72,32.74,145119.0,25.045,25.0603,25.0374,25.0527,145119.0
2016-03-16 11:50:00,32.73,32.76,32.73,32.75,127762.0,25.045,25.068,25.045,25.0603,127762.0
2016-03-16 12:00:00,32.76,32.83,32.75,32.82,217083.0,25.068,25.1215,25.0603,25.1139,217083.0
2016-03-16 12:10:00,32.81,32.85,32.81,32.84,174766.0,25.1062,25.1368,25.1062,25.1292,174766.0
2016-03-16 12:20:00,32.84,32.86,32.82,32.83,146911.0,25.1292,25.1445,25.1139,25.1215,146911.0
2016-03-16 12:30:00,32.83,32.84,32.82,32.83,96018.0,25.1215,25.1292,25.1139,25.1215,96018.0
2016-03-16 12:40:00,32.83,32.83,32.75,32.76,278181.0,25.1215,25.1215,25.0603,25.068,278181.0
2016-03-16 12:50:00,32.76,32.77,32.73,32.74,204783.0,25.068,25.0756,25.045,25.0527,204783.0
2016-03-16 13:00:00,32.73,32.75,32.71,32.72,278431.0,25.045,25.0603,25.0297,25.0374,278431.0
2016-03-16 13:10:00,32.72,32.72,32.67,32.7,163019.0,25.0374,25.0374,24.9991,25.022,163019.0
2016-03-16 13:20:00,32.71,32.73,32.7,32.72,275860.0,25.0297,25.045,25.022,25.0374,275860.0
2016-03-16 13:30:00,32.72,32.72,32.69,32.71,212902.0,25.0374,25.0374,25.0144,25.0297,212902.0
2016-03-16 13:40:00,32.71,32.73,32.7,32.7,224598.0,25.0297,25.045,25.022,25.022,224598.0
2016-03-16 13:50:00,32.7,32.72,32.67,32.68,265224.0,25.022,25.0374,24.9991,25.0067,265224.0
2016-03-16 14:00:00,32.69,33.15,32.69,33.11,1192620.0,25.0144,25.3664,25.0144,25.3358,1192620.0
2016-03-16 14:10:00,33.12,33.12,33.01,33.09,369841.0,25.3434,25.3434,25.2593,25.3205,369841.0
2016-03-16 14:20:00,33.09,33.31,33.08,33.3,1002453.0,25.3205,25.4888,25.3128,25.4812,1002453.0
2016-03-16 14:30:00,33.3,33.32,33.22,33.28,636515.0,25.4812,25.4965,25.42,25.4659,636515.0
2016-03-16 14:40:00,33.28,33.44,33.28,33.41,458713.0,25.4659,25.5883,25.4659,25.5653,458713.0
2016-03-16 14:50:00,33.42,33.44,33.33,33.33,402057.0,25.573,25.5883,25.5041,25.5041,402057.0
2016-03-16 15:00:00,33.33,33.45,33.32,33.44,396226.0,25.5041,25.5959,25.4965,25.5883,396226.0
2016-03-16 15:10:00,33.45,33.5,33.41,33.47,421484.0,25.5959,25.6342,25.5653,25.6113,421484.0
2016-03-16 15:20:00,33.47,33.5,33.4,33.49,300307.0,25.6113,25.6342,25.5577,25.6266,300307.0
2016-03-16 15:30:00,33.49,33.57,33.46,33.57,591315.0,25.6266,25.6878,25.6036,25.6878,591315.0
2016-03-16 15:40:00,33.58,33.58,33.51,33.53,529613.0,25.6954,25.6954,25.6419,25.6572,529613.0
2016-03-16 15:50:00,33.53,33.57,33.5,33.5,832847.0,25.6572,25.6878,25.6342,25.6342,832847.0
2016-03-17 09:30:00,33.91,33.95,33.82,33.83,1561776.0,25.9479,25.9785,25.8791,25.8867,1561776.0
2016-03-17 09:40:00,33.83,33.83,33.74,33.77,748462.0,25.8867,25.8867,25.8179,25.8408,748462.0
2016-03-17 09:50:00,33.77,33.8,33.74,33.8,364005.0,25.8408,25.8638,25.8179,25.8638,364005.0
2016-03-17 10:00:00,33.8,33.84,33.76,33.82,694077.0,25.8638,25.8944,25.8332,25.8791,694077.0
2016-03-17 10:10:00,33.81,33.82,33.77,33.79,1003749.0,25.8714,25.8791,25.8408,25.8561,1003749.0
2016-03-17 10:20:00,33.79,33.82,33.78,33.81,738727.0,25.8561,25.8791,25.8485,25.8714,738727.0
2016-03-17 10:30:00,33.81,33.86,33.8,33.86,523416.0,25.8714,25.9097,25.8638,25.9097,523416.0
2016-03-17 10:40:00,33.87,33.95,33.85,33.93,840561.0,25.9173,25.9785,25.902,25.9632,840561.0
2016-03-17 10:50:00,33.93,33.99,33.92,33.98,160777.0,25.9632,26.0092,25.9556,26.0015,160777.0
2016-03-17 11:00:00,33.97,33.99,33.96,33.97,147979.0,25.9939,26.0092,25.9862,25.9939,147979.0
2016-03-17 11:10:00,33.97,34.01,33.96,34.0,412117.0,25.9939,26.0245,25.9862,26.0168,412117.0
2016-03-17 11:20:00,34.0,34.04,33.99,34.04,237804.0,26.0168,26.0474,26.0092,26.0474,237804.0
2016-03-17 11:30:00,34.04,34.07,34.03,34.04,207544.0,26.0474,26.0704,26.0398,26.0474,207544.0
2016-03-17 11:40:00,34.03,34.08,34.02,34.08,252263.0,26.0398,26.078,26.0321,26.078,252263.0
2016-03-17 11:50:00,34.08,34.13,34.06,34.12,329994.0,26.078,26.1163,26.0627,26.1086,329994.0
2016-03-17 12:00:00,34.12,34.17,34.12,34.16,449498.0,26.1086,26.1469,26.1086,26.1392,449498.0
2016-03-17 12:10:00,34.15,34.2,34.14,34.19,329634.0,26.1316,26.1698,26.1239,26.1622,329634.0
2016-03-17 12:20:00,34.19,34.26,34.19,34.26,233953.0,26.1622,26.2158,26.1622,26.2158,233953.0
2016-03-17 12:30:00,34.26,34.29,34.2,34.21,278000.0,26.2158,26.2387,26.1698,26.1775,278000.0
2016-03-17 12:40:00,34.22,34.23,34.2,34.21,109247.0,26.1852,26.1928,26.1698,26.1775,109247.0
2016-03-17 12:50:00,34.2,34.23,34.18,34.18,188001.0,26.1698,26.1928,26.1545,26.1545,188001.0
2016-03-17 13:00:00,34.19,34.2,34.14,34.14,395942.0,26.1622,26.1698,26.1239,26.1239,395942.0
2016-03-17 13:10:00,34.15,34.16,34.09,34.09,354540.0,26.1316,26.1392,26.0857,26.0857,354540.0
2016-03-17 13:20:00,34.09,34.14,34.08,34.12,149370.0,26.0857,26.1239,26.078,26.1086,149370.0
2016-03-17 13:30:00,34.13,34.13,34.08,34.13,237170.0,26.1163,26.1163,26.078,26.1163,237170.0
2016-03-17 13:40:00,34.13,34.2,34.12,34.18,412635.0,26.1163,26.1698,26.1086,26.1545,412635.0
2016-03-17 13:50:00,34.18,34.21,34.17,34.19,525231.0,26.1545,26.1775,26.1469,26.1622,525231.0
2016-03-17 14:00:00,34.2,34.21,34.18,34.21,303612.0,26.1698,26.1775,26.1545,26.1775,303612.0
2016-03-17 14:10:00,34.21,34.26,34.21,34.26,95993.0,26.1775,26.2158,26.1775,26.2158,95993.0
2016-03-17 14:20:00,34.26,34.27,34.22,34.23,291222.0,26.2158,26.2234,26.1852,26.1928,291222.0
2016-03-17 14:30:00,34.23,34.24,34.2,34.21,138183.0,26.1928,26.2005,26.1698,26.1775,138183.0
2016-03-17 14:40:00,34.2,34.23,34.19,34.22,162926.0,26.1698,26.1928,26.1622,26.1852,162926.0
2016-03-17 14:50:00,34.21,34.22,34.15,34.15,187979.0,26.1775,26.1852,26.1316,26.1316,187979.0
2016-03-17 15:00:00,34.16,34.21,34.15,34.19,152767.0,26.1392,26.1775,26.1316,26.1622,152767.0
2016-03-17 15:10:00,34.2,34.22,34.19,34.2,195048.0,26.1698,26.1852,26.1622,26.1698,195048.0
2016-03-17 15:20:00,34.2,34.25,34.19,34.24,330598.0,26.1698,26.2081,26.1622,26.2005,330598.0
2016-03-17 15:30:00,34.23,34.27,34.21,34.26,303084.0,26.1928,26.2234,26.1775,26.2158,303084.0
2016-03-17 15:40:00,34.26,34.26,34.22,34.24,343015.0,26.2158,26.2158,26.1852,26.2005,343015.0
2016-03-17 15:50:00,34.24,34.25,34.17,34.18,800678.0,26.2005,26.2081,26.1469,26.1545,800678.0
2016-03-18 09:30:00,34.43,34.48,34.4,34.45,773861.0,26.3458,26.3841,26.3229,26.3611,773861.0
2016-03-18 09:40:00,34.45,34.48,34.42,34.42,391126.0,26.3611,26.3841,26.3382,26.3382,391126.0
2016-03-18 09:50:00,34.42,34.47,34.42,34.46,234872.0,26.3382,26.3765,26.3382,26.3688,234872.0
2016-03-18 10:00:00,34.46,34.51,34.45,34.48,437394.0,26.3688,26.4071,26.3611,26.3841,437394.0
2016-03-18 10:10:00,34.49,34.55,34.48,34.49,646573.0,26.3918,26.4377,26.3841,26.3918,646573.0
2016-03-18 10:20:00,34.49,34.51,34.46,34.47,786308.0,26.3918,26.4071,26.3688,26.3765,786308.0
2016-03-18 10:30:00,34.48,34.54,34.47,34.5,441797.0,26.3841,26.43,26.3765,26.3994,441797.0
2016-03-18 10:40:00,34.5,34.53,34.48,34.49,378287.0,26.3994,26.4224,26.3841,26.3918,378287.0
2016-03-18 10:50:00,34.49,34.52,34.48,34.51,537264.0,26.3918,26.4147,26.3841,26.4071,537264.0
2016-03-18 11:00:00,34.51,34.54,34.51,34.53,354877.0,26.4071,26.43,26.4071,26.4224,354877.0
2016-03-18 11:10:00,34.53,34.55,34.51,34.55,416104.0,26.4224,26.4377,26.4071,26.4377,416104.0
2016-03-18 11:20:00,34.54,34.55,34.49,34.49,267518.0,26.43,26.4377,26.3918,26.3918,267518.0
2016-03-18 11:30:00,34.49,34.51,34.46,34.46,318447.0,26.3918,26.4071,26.3688,26.3688,318447.0
2016-03-18 11:40:00,34.47,34.49,34.41,34.45,1122336.0,26.3765,26.3918,26.3305,26.3611,1122336.0
2016-03-18 11:50:00,34.45,34.51,34.45,34.5,701303.0,26.3611,26.4071,26.3611,26.3994,701303.0
2016-03-18 12:00:00,34.5,34.53,34.49,34.5,194928.0,26.3994,26.4224,26.3918,26.3994,194928.0
2016-03-18 12:10:00,34.51,34.54,34.49,34.53,226456.0,26.4071,26.43,26.3918,26.4224,226456.0
2016-03-18 12:20:00,34.53,34.56,34.52,34.54,290704.0,26.4224,26.4453,26.4147,26.43,290704.0
2016-03-18 12:30:00,34.54,34.54,34.5,34.53,218914.0,26.43,26.43,26.3994,26.4224,218914.0
2016-03-18 12:40:00,34.53,34.53,34.5,34.52,173529.0,26.4224,26.4224,26.3994,26.4147,173529.0
2016-03-18 12:50:00,34.52,34.57,34.51,34.56,287916.0,26.4147,26.453,26.4071,26.4453,287916.0
2016-03-18 13:00:00,34.57,34.57,34.51,34.52,269934.0,26.453,26.453,26.4071,26.4147,269934.0
2016-03-18 13:10:00,34.52,34.53,34.46,34.47,358984.0,26.4147,26.4224,26.3688,26.3765,358984.0
2016-03-18 13:20:00,34.47,34.5,34.46,34.49,168490.0,26.3765,26.3994,26.3688,26.3918,168490.0
2016-03-18 13:30:00,34.49,34.5,34.44,34.45,242226.0,26.3918,26.3994,26.3535,26.3611,242226.0
2016-03-18 13:40:00,34.45,34.51,34.44,34.5,129184.0,26.3611,26.4071,26.3535,26.3994,129184.0
2016-03-18 13:50:00,34.5,34.52,34.48,34.5,246687.0,26.3994,26.4147,26.3841,26.3994,246687.0
2016-03-18 14:00:00,34.5,34.52,34.48,34.48,212619.0,26.3994,26.4147,26.3841,26.3841,212619.0
2016-03-18 14:10:00,34.49,34.52,34.45,34.49,270905.0,26.3918,26.4147,26.3611,26.3918,270905.0
2016-03-18 14:20:00,34.49,34.51,34.45,34.46,184108.0,26.3918,26.4071,26.3611,26.3688,184108.0
2016-03-18 14:30:00,34.46,34.47,34.44,34.45,411984.0,26.3688,26.3765,26.3535,26.3611,411984.0
2016-03-18 14:40:00,34.45,34.46,34.42,34.45,386661.0,26.3611,26.3688,26.3382,26.3611,386661.0
2016-03-18 14:50:00,34.45,34.45,34.41,34.43,366696.0,26.3611,26.3611,26.3305,26.3458,366696.0
2016-03-18 15:00:00,34.43,34.46,34.41,34.45,462176.0,26.3458,26.3688,26.3305,26.3611,462176.0
2016-03-18 15:10:00,34.45,34.47,34.43,34.43,493720.0,26.3611,26.3765,26.3458,26.3458,493720.0
2016-03-18 15:20:00,34.44,34.44,34.4,34.41,435566.0,26.3535,26.3535,26.3229,26.3305,435566.0
2016-03-18 15:30:00,34.41,34.42,34.38,34.4,582496.0,26.3305,26.3382,26.3076,26.3229,582496.0
2016-03-18 15:40:00,34.4,34.42,34.37,34.38,644679.0,26.3229,26.3382,26.2999,26.3076,644679.0
2016-03-18 15:50:00,34.39,34.41,34.36,34.41,1287889.0,26.3152,26.3305,26.2923,26.3305,1287889.0
2016-03-21 09:30:00,34.44,34.56,34.43,34.54,1772949.0,26.3535,26.4453,26.3458,26.43,1772949.0
2016-03-21 09:40:00,34.54,34.62,34.53,34.59,444115.0,26.43,26.4912,26.4224,26.4683,444115.0
2016-03-21 09:50:00,34.59,34.62,34.59,34.59,212131.0,26.4683,26.4912,26.4683,26.4683,212131.0
2016-03-21 10:00:00,34.59,34.62,34.53,34.54,261704.0,26.4683,26.4912,26.4224,26.43,261704.0
2016-03-21 10:10:00,34.54,34.56,34.51,34.54,330175.0,26.43,26.4453,26.4071,26.43,330175.0
2016-03-21 10:20:00,34.53,34.55,34.49,34.5,211708.0,26.4224,26.4377,26.3918,26.3994,211708.0
2016-03-21 10:30:00,34.49,34.51,34.45,34.48,251931.0,26.3918,26.4071,26.3611,26.3841,251931.0
2016-03-21 10:40:00,34.48,34.48,34.39,34.4,350383.0,26.3841,26.3841,26.3152,26.3229,350383.0
2016-03-21 10:50:00,34.4,34.43,34.39,34.4,194887.0,26.3229,26.3458,26.3152,26.3229,194887.0
2016-03-21 11:00:00,34.41,34.42,34.38,34.4,275498.0,26.3305,26.3382,26.3076,26.3229,275498.0
2016-03-21 11:10:00,34.4,34.49,34.39,34.48,283427.0,26.3229,26.3918,26.3152,26.3841,283427.0
2016-03-21 11:20:00,34.48,34.51,34.48,34.5,147313.0,26.3841,26.4071,26.3841,26.3994,147313.0
2016-03-21 11:30:00,34.51,34.56,34.5,34.55,255313.0,26.4071,26.4453,26.3994,26.4377,255313.0
2016-03-21 11:40:00,34.55,34.55,34.5,34.52,160009.0,26.4377,26.4377,26.3994,26.4147,160009.0
2016-03-21 11:50:00,34.52,34.56,34.5,34.52,209065.0,26.4147,26.4453,26.3994,26.4147,209065.0
2016-03-21 12:00:00,34.51,34.57,34.49,34.56,246603.0,26.4071,26.453,26.3918,26.4453,246603.0
2016-03-21 12:10:00,34.57,34.58,34.53,34.54,376698.0,26.453,26.4606,26.4224,26.43,376698.0
2016-03-21 12:20:00,34.54,34.56,34.51,34.52,168556.0,26.43,26.4453,26.4071,26.4147,168556.0
2016-03-21 12:30:00,34.52,34.53,34.5,34.52,255551.0,26.4147,26.4224,26.3994,26.4147,255551.0
2016-03-21 12:40:00,34.52,34.53,34.47,34.48,89499.0,26.4147,26.4224,26.3765,26.3841,89499.0
2016-03-21 12:50:00,34.48,34.51,34.47,34.51,171076.0,26.3841,26.4071,26.3765,26.4071,171076.0
2016-03-21 13:00:00,34.51,34.52,34.49,34.51,120434.0,26.4071,26.4147,26.3918,26.4071,120434.0
2016-03-21 13:10:00,34.51,34.54,34.49,34.53,95845.0,26.4071,26.43,26.3918,26.4224,95845.0
2016-03-21 13:20:00,34.54,34.56,34.53,34.55,107651.0,26.43,26.4453,26.4224,26.4377,107651.0
2016-03-21 13:30:00,34.56,34.57,34.54,34.57,112656.0,26.4453,26.453,26.43,26.453,112656.0
2016-03-21 13:40:00,34.56,34.57,34.53,34.53,221481.0,26.4453,26.453,26.4224,26.4224,221481.0
2016-03-21 13:50:00,34.54,34.57,34.52,34.55,409065.0,26.43,26.453,26.4147,26.4377,409065.0
2016-03-21 14:00:00,34.56,34.57,34.53,34.54,124895.0,26.4453,26.453,26.4224,26.43,124895.0
2016-03-21 14:10:00,34.55,34.59,34.54,34.59,149253.0,26.4377,26.4683,26.43,26.4683,149253.0
2016-03-21 14:20:00,34.59,34.6,34.56,34.58,406092.0,26.4683,26.4759,26.4453,26.4606,406092.0
2016-03-21 14:30:00,34.59,34.61,34.57,34.61,401912.0,26.4683,26.4836,26.453,26.4836,401912.0
2016-03-21 14:40:00,34.61,34.62,34.57,34.58,95811.0,26.4836,26.4912,26.453,26.4606,95811.0
2016-03-21 14:50:00,34.58,34.61,34.57,34.6,179705.0,26.4606,26.4836,26.453,26.4759,179705.0
2016-03-21 15:00:00,34.61,34.61,34.56,34.59,224127.0,26.4836,26.4836,26.4453,26.4683,224127.0
2016-03-21 15:10:00,34.59,34.59,34.56,34.58,263367.0,26.4683,26.4683,26.4453,26.4606,263367.0
2016-03-21 15:20:00,34.57,34.59,34.56,34.57,174201.0,26.453,26.4683,26.4453,26.453,174201.0
2016-03-21 15:30:00,34.57,34.58,34.53,34.56,294112.0,26.453,26.4606,26.4224,26.4453,294112.0
2016-03-21 15:40:00,34.56,34.58,34.53,34.55,228597.0,26.4453,26.4606,26.4224,26.4377,228597.0
2016-03-21 15:50:00,34.55,34.57,34.54,34.55,444372.0,26.4377,26.453,26.43,26.4377,444372.0
2016-03-22 09:30:00,34.25,34.29,34.19,34.24,945757.0,26.2081,26.2387,26.1622,26.2005,945757.0
2016-03-22 09:40:00,34.24,34.26,34.2,34.2,389946.0,26.2005,26.2158,26.1698,26.1698,389946.0
2016-03-22 09:50:00,34.2,34.31,34.2,34.3,453959.0,26.1698,26.254,26.1698,26.2464,453959.0
2016-03-22 10:00:00,34.29,34.31,34.26,34.27,296241.0,26.2387,26.254,26.2158,26.2234,296241.0
2016-03-22 10:10:00,34.27,34.31,34.25,34.27,795354.0,26.2234,26.254,26.2081,26.2234,795354.0
2016-03-22 10:20:00,34.28,34.37,34.28,34.35,466310.0,26.2311,26.2999,26.2311,26.2846,466310.0
2016-03-22 10:30:00,34.36,34.38,34.33,34.38,233115.0,26.2923,26.3076,26.2693,26.3076,233115.0
2016-03-22 10:40:00,34.38,34.43,34.36,34.42,223335.0,26.3076,26.3458,26.2923,26.3382,223335.0
2016-03-22 10:50:00,34.42,34.44,34.38,34.39,301362.0,26.3382,26.3535,26.3076,26.3152,301362.0
2016-03-22 11:00:00,34.39,34.41,34.37,34.41,148902.0,26.3152,26.3305,26.2999,26.3305,148902.0
2016-03-22 11:10:00,34.41,34.49,34.4,34.48,290012.0,26.3305,26.3918,26.3229,26.3841,290012.0
2016-03-22 11:20:00,34.48,34.48,34.42,34.44,325898.0,26.3841,26.3841,26.3382,26.3535,325898.0
2016-03-22 11:30:00,34.43,34.45,34.4,34.42,264798.0,26.3458,26.3611,26.3229,26.3382,264798.0
2016-03-22 11:40:00,34.42,34.49,34.41,34.45,148414.0,26.3382,26.3918,26.3305,26.3611,148414.0
2016-03-22 11:50:00,34.45,34.48,34.42,34.46,162984.0,26.3611,26.3841,26.3382,26.3688,162984.0
2016-03-22 12:00:00,34.45,34.5,34.45,34.48,183681.0,26.3611,26.3994,26.3611,26.3841,183681.0
2016-03-22 12:10:00,34.48,34.5,34.47,34.47,154278.0,26.3841,26.3994,26.3765,26.3765,154278.0
2016-03-22 12:20:00,34.47,34.49,34.45,34.47,874098.0,26.3765,26.3918,26.3611,26.3765,874098.0
2016-03-22 12:30:00,34.47,34.5,34.45,34.48,1398943.0,26.3765,26.3994,26.3611,26.3841,1398943.0
2016-03-22 12:40:00,34.49,34.53,34.48,34.5,132913.0,26.3918,26.4224,26.3841,26.3994,132913.0
2016-03-22 12:50:00,34.51,34.58,34.5,34.56,694959.0,26.4071,26.4606,26.3994,26.4453,694959.0
2016-03-22 13:00:00,34.56,34.57,34.52,34.52,164454.0,26.4453,26.453,26.4147,26.4147,164454.0
2016-03-22 13:10:00,34.52,34.55,34.52,34.55,115841.0,26.4147,26.4377,26.4147,26.4377,115841.0
2016-03-22 13:20:00,34.55,34.56,34.52,34.56,129877.0,26.4377,26.4453,26.4147,26.4453,129877.0
2016-03-22 13:30:00,34.55,34.56,34.54,34.55,108487.0,26.4377,26.4453,26.43,26.4377,108487.0
2016-03-22 13:40:00,34.54,34.55,34.51,34.54,116656.0,26.43,26.4377,26.4071,26.43,116656.0
2016-03-22 13:50:00,34.54,34.55,34.51,34.52,131170.0,26.43,26.4377,26.4071,26.4147,131170.0
2016-03-22 14:00:00,34.52,34.54,34.5,34.5,197434.0,26.4147,26.43,26.3994,26.3994,197434.0
2016-03-22 14:10:00,34.51,34.53,34.48,34.5,213883.0,26.4071,26.4224,26.3841,26.3994,213883.0
2016-03-22 14:20:00,34.5,34.51,34.48,34.5,156499.0,26.3994,26.4071,26.3841,26.3994,156499.0
2016-03-22 14:30:00,34.51,34.55,34.5,34.55,1774432.0,26.4071,26.4377,26.3994,26.4377,1774432.0
2016-03-22 14:40:00,34.54,34.56,34.52,34.53,405832.0,26.43,26.4453,26.4147,26.4224,405832.0
2016-03-22 14:50:00,34.54,34.54,34.48,34.48,387269.0,26.43,26.43,26.3841,26.3841,387269.0
2016-03-22 15:00:00,34.48,34.5,34.44,34.45,303021.0,26.3841,26.3994,26.3535,26.3611,303021.0
2016-03-22 15:10:00,34.45,34.46,34.4,34.43,166438.0,26.3611,26.3688,26.3229,26.3458,166438.0
2016-03-22 15:20:00,34.43,34.45,34.41,34.42,194862.0,26.3458,26.3611,26.3305,26.3382,194862.0
2016-03-22 15:30:00,34.41,34.43,34.41,34.41,330004.0,26.3305,26.3458,26.3305,26.3305,330004.0
2016-03-22 15:40:00,34.41,34.44,34.4,34.41,347703.0,26.3305,26.3535,26.3229,26.3305,347703.0
2016-03-22 15:50:00,34.41,34.43,34.39,34.41,1470659.0,26.3305,26.3458,26.3152,26.3305,1470659.0
2016-03-23 09:30:00,34.17,34.17,34.06,34.08,758049.0,26.1469,26.1469,26.0627,26.078,758049.0
2016-03-23 09:40:00,34.07,34.08,33.99,34.0,330047.0,26.0704,26.078,26.0092,26.0168,330047.0
2016-03-23 09:50:00,34.0,34.02,33.98,33.99,206289.0,26.0168,26.0321,26.0015,26.0092,206289.0
2016-03-23 10:00:00,33.98,33.99,33.89,33.92,326929.0,26.0015,26.0092,25.9326,25.9556,326929.0
2016-03-23 10:10:00,33.93,34.0,33.93,33.96,276373.0,25.9632,26.0168,25.9632,25.9862,276373.0
2016-03-23 10:20:00,33.95,34.0,33.95,33.99,190229.0,25.9785,26.0168,25.9785,26.0092,190229.0
2016-03-23 10:30:00,33.98,34.02,33.91,33.93,478185.0,26.0015,26.0321,25.9479,25.9632,478185.0
2016-03-23 10:40:00,33.93,33.99,33.89,33.98,360785.0,25.9632,26.0092,25.9326,26.0015,360785.0
2016-03-23 10:50:00,33.98,33.98,33.92,33.92,265986.0,26.0015,26.0015,25.9556,25.9556,265986.0
2016-03-23 11:00:00,33.92,33.94,33.88,33.94,259285.0,25.9556,25.9709,25.925,25.9709,259285.0
2016-03-23 11:10:00,33.94,33.94,33.83,33.84,472026.0,25.9709,25.9709,25.8867,25.8944,472026.0
2016-03-23 11:20:00,33.84,33.88,33.83,33.86,232879.0,25.8944,25.925,25.8867,25.9097,232879.0
2016-03-23 11:30:00,33.86,33.9,33.83,33.89,275015.0,25.9097,25.9403,25.8867,25.9326,275015.0
2016-03-23 11:40:00,33.89,33.89,33.83,33.84,219978.0,25.9326,25.9326,25.8867,25.8944,219978.0
2016-03-23 11:50:00,33.84,33.86,33.82,33.85,338866.0,25.8944,25.9097,25.8791,25.902,338866.0
2016-03-23 12:00:00,33.85,33.86,33.82,33.84,135245.0,25.902,25.9097,25.8791,25.8944,135245.0
2016-03-23 12:10:00,33.85,33.89,33.84,33.87,196145.0,25.902,25.9326,25.8944,25.9173,196145.0
2016-03-23 12:20:00,33.87,33.9,33.87,33.89,128460.0,25.9173,25.9403,25.9173,25.9326,128460.0
2016-03-23 12:30:00,33.9,33.92,33.88,33.89,215857.0,25.9403,25.9556,25.925,25.9326,215857.0
2016-03-23 12:40:00,33.88,33.91,33.86,33.89,180133.0,25.925,25.9479,25.9097,25.9326,180133.0
2016-03-23 12:50:00,33.9,33.92,33.87,33.92,145458.0,25.9403,25.9556,25.9173,25.9556,145458.0
2016-03-23 13:00:00,33.91,33.95,33.91,33.95,352615.0,25.9479,25.9785,25.9479,25.9785,352615.0
2016-03-23 13:10:00,33.95,33.98,33.95,33.98,264032.0,25.9785,26.0015,25.9785,26.0015,264032.0
2016-03-23 13:20:00,33.98,33.99,33.96,33.98,347164.0,26.0015,26.0092,25.9862,26.0015,347164.0
2016-03-23 13:30:00,33.99,33.99,33.95,33.96,206105.0,26.0092,26.0092,25.9785,25.9862,206105.0
2016-03-23 13:40:00,33.97,33.98,33.95,33.97,178672.0,25.9939,26.0015,25.9785,25.9939,178672.0
2016-03-23 13:50:00,33.97,34.0,33.96,34.0,118348.0,25.9939,26.0168,25.9862,26.0168,118348.0
2016-03-23 14:00:00,34.0,34.02,33.98,34.01,320724.0,26.0168,26.0321,26.0015,26.0245,320724.0
2016-03-23 14:10:00,34.01,34.04,33.99,34.03,332913.0,26.0245,26.0474,26.0092,26.0398,332913.0
2016-03-23 14:20:00,34.02,34.03,33.93,33.94,256343.0,26.0321,26.0398,25.9632,25.9709,256343.0
2016-03-23 14:30:00,33.95,33.97,33.91,33.92,151425.0,25.9785,25.9939,25.9479,25.9556,151425.0
2016-03-23 14:40:00,33.91,33.92,33.85,33.86,213240.0,25.9479,25.9556,25.902,25.9097,213240.0
2016-03-23 14:50:00,33.87,33.87,33.83,33.84,382559.0,25.9173,25.9173,25.8867,25.8944,382559.0
2016-03-23 15:00:00,33.85,33.87,33.83,33.84,146122.0,25.902,25.9173,25.8867,25.8944,146122.0
2016-03-23 15:10:00,33.84,33.88,33.82,33.85,633979.0,25.8944,25.925,25.8791,25.902,633979.0
2016-03-23 15:20:00,33.84,33.85,33.8,33.84,139958.0,25.8944,25.902,25.8638,25.8944,139958.0
2016-03-23 15:30:00,33.85,33.88,33.83,33.88,172607.0,25.902,25.925,25.8867,25.925,172607.0
2016-03-23 15:40:00,33.88,33.89,33.85,33.89,251813.0,25.925,25.9326,25.902,25.9326,251813.0
2016-03-23 15:50:00,33.88,33.89,33.84,33.85,705249.0,25.925,25.9326,25.8944,25.902,705249.0
2016-03-24 09:30:00,33.49,33.54,33.41,33.49,404428.0,25.6266,25.6648,25.5653,25.6266,404428.0
2016-03-24 09:40:00,33.49,33.53,33.45,33.47,497998.0,25.6266,25.6572,25.5959,25.6113,497998.0
2016-03-24 09:50:00,33.46,33.51,33.46,33.47,366062.0,25.6036,25.6419,25.6036,25.6113,366062.0
2016-03-24 10:00:00,33.48,33.49,33.44,33.45,291802.0,25.6189,25.6266,25.5883,25.5959,291802.0
2016-03-24 10:10:00,33.44,33.45,33.38,33.38,540772.0,25.5883,25.5959,25.5424,25.5424,540772.0
2016-03-24 10:20:00,33.38,33.44,33.38,33.41,536718.0,25.5424,25.5883,25.5424,25.5653,536718.0
2016-03-24 10:30:00,33.41,33.51,33.41,33.51,548671.0,25.5653,25.6419,25.5653,25.6419,548671.0
2016-03-24 10:40:00,33.51,33.55,33.49,33.55,316565.0,25.6419,25.6725,25.6266,25.6725,316565.0
2016-03-24 10:50:00,33.54,33.58,33.52,33.55,529880.0,25.6648,25.6954,25.6495,25.6725,529880.0
2016-03-24 11:00:00,33.55,33.59,33.55,33.55,233088.0,25.6725,25.7031,25.6725,25.6725,233088.0
2016-03-24 11:10:00,33.56,33.58,33.5,33.52,295010.0,25.6801,25.6954,25.6342,25.6495,295010.0
2016-03-24 11:20:00,33.52,33.53,33.47,33.49,271015.0,25.6495,25.6572,25.6113,25.6266,271015.0
2016-03-24 11:30:00,33.48,33.52,33.47,33.51,233695.0,25.6189,25.6495,25.6113,25.6419,233695.0
2016-03-24 11:40:00,33.5,33.51,33.47,33.49,190026.0,25.6342,25.6419,25.6113,25.6266,190026.0
2016-03-24 11:50:00,33.48,33.51,33.46,33.51,218520.0,25.6189,25.6419,25.6036,25.6419,218520.0
2016-03-24 12:00:00,33.5,33.58,33.5,33.58,292874.0,25.6342,25.6954,25.6342,25.6954,292874.0
2016-03-24 12:10:00,33.58,33.59,33.51,33.51,359249.0,25.6954,25.7031,25.6419,25.6419,359249.0
2016-03-24 12:20:00,33.51,33.53,33.49,33.53,442117.0,25.6419,25.6572,25.6266,25.6572,442117.0
2016-03-24 12:30:00,33.52,33.54,33.5,33.52,280471.0,25.6495,25.6648,25.6342,25.6495,280471.0
2016-03-24 12:40:00,33.51,33.53,33.49,33.52,188875.0,25.6419,25.6572,25.6266,25.6495,188875.0
2016-03-24 12:50:00,33.52,33.55,33.52,33.54,191359.0,25.6495,25.6725,25.6495,25.6648,191359.0
2016-03-24 13:00:00,33.54,33.58,33.52,33.56,500679.0,25.6648,25.6954,25.6495,25.6801,500679.0
2016-03-24 13:10:00,33.57,33.6,33.56,33.6,250684.0,25.6878,25.7107,25.6801,25.7107,250684.0
2016-03-24 13:20:00,33.6,33.61,33.58,33.6,430674.0,25.7107,25.7184,25.6954,25.7107,430674.0
2016-03-24 13:30:00,33.6,33.61,33.57,33.57,312129.0,25.7107,25.7184,25.6878,25.6878,312129.0
2016-03-24 13:40:00,33.58,33.61,33.57,33.6,285701.0,25.6954,25.7184,25.6878,25.7107,285701.0
2016-03-24 13:50:00,33.59,33.64,33.59,33.64,288450.0,25.7031,25.7413,25.7031,25.7413,288450.0
2016-03-24 14:00:00,33.64,33.66,33.61,33.61,578322.0,25.7413,25.7566,25.7184,25.7184,578322.0
2016-03-24 14:10:00,33.61,33.64,33.61,33.63,373878.0,25.7184,25.7413,25.7184,25.7337,373878.0
2016-03-24 14:20:00,33.63,33.67,33.63,33.66,412799.0,25.7337,25.7643,25.7337,25.7566,412799.0
2016-03-24 14:30:00,33.66,33.7,33.65,33.7,352387.0,25.7566,25.7872,25.749,25.7872,352387.0
2016-03-24 14:40:00,33.69,33.71,33.68,33.7,282063.0,25.7796,25.7949,25.7719,25.7872,282063.0
2016-03-24 14:50:00,33.7,33.73,33.7,33.71,367443.0,25.7872,25.8102,25.7872,25.7949,367443.0
2016-03-24 15:00:00,33.72,33.73,33.7,33.71,418858.0,25.8026,25.8102,25.7872,25.7949,418858.0
2016-03-24 15:10:00,33.71,33.78,33.71,33.75,521676.0,25.7949,25.8485,25.7949,25.8255,521676.0
2016-03-24 15:20:00,33.75,33.77,33.74,33.75,476495.0,25.8255,25.8408,25.8179,25.8255,476495.0
2016-03-24 15:30:00,33.75,33.77,33.74,33.76,617674.0,25.8255,25.8408,25.8179,25.8332,617674.0
2016-03-24 15:40:00,33.76,33.78,33.76,33.78,754977.0,25.8332,25.8485,25.8332,25.8485,754977.0
2016-03-24 15:50:00,33.77,33.8,33.77,33.8,1544151.0,25.8408,25.8638,25.8408,25.8638,1544151.0
2016-03-28 09:30:00,33.86,33.87,33.78,33.79,866662.0,25.9097,25.9173,25.8485,25.8561,866662.0
2016-03-28 09:40:00,33.78,33.84,33.77,33.8,403336.0,25.8485,25.8944,25.8408,25.8638,403336.0
2016-03-28 09:50:00,33.8,33.84,33.79,33.83,412225.0,25.8638,25.8944,25.8561,25.8867,412225.0
2016-03-28 10:00:00,33.83,33.84,33.77,33.81,342495.0,25.8867,25.8944,25.8408,25.8714,342495.0
2016-03-28 10:10:00,33.81,33.84,33.79,33.81,281567.0,25.8714,25.8944,25.8561,25.8714,281567.0
2016-03-28 10:20:00,33.81,33.85,33.8,33.84,402446.0,25.8714,25.902,25.8638,25.8944,402446.0
2016-03-28 10:30:00,33.83,33.83,33.75,33.76,368798.0,25.8867,25.8867,25.8255,25.8332,368798.0
2016-03-28 10:40:00,33.76,33.79,33.73,33.79,353225.0,25.8332,25.8561,25.8102,25.8561,353225.0
2016-03-28 10:50:00,33.79,33.8,33.76,33.8,269593.0,25.8561,25.8638,25.8332,25.8638,269593.0
2016-03-28 11:00:00,33.8,33.83,33.79,33.8,277877.0,25.8638,25.8867,25.8561,25.8638,277877.0
2016-03-28 11:10:00,33.79,33.82,33.76,33.77,186540.0,25.8561,25.8791,25.8332,25.8408,186540.0
2016-03-28 11:20:00,33.77,33.83,33.75,33.82,212356.0,25.8408,25.8867,25.8255,25.8791,212356.0
2016-03-28 11:30:00,33.82,33.85,33.81,33.83,289971.0,25.8791,25.902,25.8714,25.8867,289971.0
2016-03-28 11:40:00,33.82,33.85,33.82,33.83,396552.0,25.8791,25.902,25.8791,25.8867,396552.0
2016-03-28 11:50:00,33.84,33.86,33.81,33.85,239077.0,25.8944,25.9097,25.8714,25.902,239077.0
2016-03-28 12:00:00,33.85,33.86,33.8,33.8,140073.0,25.902,25.9097,25.8638,25.8638,140073.0
2016-03-28 12:10:00,33.81,33.83,33.79,33.82,162551.0,25.8714,25.8867,25.8561,25.8791,162551.0
2016-03-28 12:20:00,33.82,33.85,33.82,33.83,124246.0,25.8791,25.902,25.8791,25.8867,124246.0
2016-03-28 12:30:00,33.83,33.88,33.81,33.87,116661.0,25.8867,25.925,25.8714,25.9173,116661.0
2016-03-28 12:40:00,33.87,33.88,33.84,33.86,135561.0,25.9173,25.925,25.8944,25.9097,135561.0
2016-03-28 12:50:00,33.86,33.88,33.85,33.87,113445.0,25.9097,25.925,25.902,25.9173,113445.0
2016-03-28 13:00:00,33.87,33.88,33.85,33.88,172670.0,25.9173,25.925,25.902,25.925,172670.0
2016-03-28 13:10:00,33.87,33.88,33.82,33.82,305821.0,25.9173,25.925,25.8791,25.8791,305821.0
2016-03-28 13:20:00,33.83,33.83,33.81,33.81,167567.0,25.8867,25.8867,25.8714,25.8714,167567.0
2016-03-28 13:30:00,33.81,33.84,33.81,33.83,81113.0,25.8714,25.8944,25.8714,25.8867,81113.0
2016-03-28 13:40:00,33.83,33.85,33.82,33.84,131738.0,25.8867,25.902,25.8791,25.8944,131738.0
2016-03-28 13:50:00,33.84,33.85,33.84,33.84,71001.0,25.8944,25.902,25.8944,25.8944,71001.0
2016-03-28 14:00:00,33.84,33.89,33.84,33.86,330235.0,25.8944,25.9326,25.8944,25.9097,330235.0
2016-03-28 14:10:00,33.86,33.87,33.85,33.85,112608.0,25.9097,25.9173,25.902,25.902,112608.0
2016-03-28 14:20:00,33.85,33.86,33.82,33.84,159106.0,25.902,25.9097,25.8791,25.8944,159106.0
2016-03-28 14:30:00,33.84,33.85,33.82,33.84,128675.0,25.8944,25.902,25.8791,25.8944,128675.0
2016-03-28 14:40:00,33.84,33.85,33.82,33.84,208368.0,25.8944,25.902,25.8791,25.8944,208368.0
2016-03-28 14:50:00,33.84,33.86,33.82,33.83,334696.0,25.8944,25.9097,25.8791,25.8867,334696.0
2016-03-28 15:00:00,33.84,33.88,33.82,33.86,592000.0,25.8944,25.925,25.8791,25.9097,592000.0
2016-03-28 15:10:00,33.86,33.89,33.86,33.87,248964.0,25.9097,25.9326,25.9097,25.9173,248964.0
2016-03-28 15:20:00,33.87,33.9,33.86,33.88,181283.0,25.9173,25.9403,25.9097,25.925,181283.0
2016-03-28 15:30:00,33.88,33.92,33.87,33.91,290297.0,25.925,25.9556,25.9173,25.9479,290297.0
2016-03-28 15:40:00,33.91,33.92,33.9,33.92,519039.0,25.9479,25.9556,25.9403,25.9556,519039.0
2016-03-28 15:50:00,33.91,33.92,33.88,33.91,1196912.0,25.9479,25.9556,25.925,25.9479,1196912.0
2016-03-29 09:30:00,33.68,33.69,33.55,33.57,873595.0,25.7719,25.7796,25.6725,25.6878,873595.0
2016-03-29 09:40:00,33.57,33.59,33.55,33.58,517770.0,25.6878,25.7031,25.6725,25.6954,517770.0
2016-03-29 09:50:00,33.58,33.63,33.55,33.61,287449.0,25.6954,25.7337,25.6725,25.7184,287449.0
2016-03-29 10:00:00,33.61,33.68,33.61,33.67,367817.0,25.7184,25.7719,25.7184,25.7643,367817.0
2016-03-29 10:10:00,33.67,33.68,33.61,33.61,354005.0,25.7643,25.7719,25.7184,25.7184,354005.0
2016-03-29 10:20:00,33.62,33.65,33.6,33.63,329403.0,25.726,25.749,25.7107,25.7337,329403.0
2016-03-29 10:30:00,33.63,33.66,33.62,33.64,295409.0,25.7337,25.7566,25.726,25.7413,295409.0
2016-03-29 10:40:00,33.64,33.67,33.63,33.66,349694.0,25.7413,25.7643,25.7337,25.7566,349694.0
2016-03-29 10:50:00,33.67,33.67,33.65,33.67,229214.0,25.7643,25.7643,25.749,25.7643,229214.0
2016-03-29 11:00:00,33.67,33.71,33.66,33.67,244246.0,25.7643,25.7949,25.7566,25.7643,244246.0
2016-03-29 11:10:00,33.67,33.68,33.63,33.66,417034.0,25.7643,25.7719,25.7337,25.7566,417034.0
2016-03-29 11:20:00,33.65,33.68,33.65,33.67,213213.0,25.749,25.7719,25.749,25.7643,213213.0
2016-03-29 11:30:00,33.66,33.7,33.66,33.7,229230.0,25.7566,25.7872,25.7566,25.7872,229230.0
2016-03-29 11:40:00,33.7,33.78,33.69,33.77,314384.0,25.7872,25.8485,25.7796,25.8408,314384.0
2016-03-29 11:50:00,33.77,33.78,33.74,33.74,474819.0,25.8408,25.8485,25.8179,25.8179,474819.0
2016-03-29 12:00:00,33.74,33.76,33.74,33.75,141323.0,25.8179,25.8332,25.8179,25.8255,141323.0
2016-03-29 12:10:00,33.75,33.78,33.74,33.77,341928.0,25.8255,25.8485,25.8179,25.8408,341928.0
2016-03-29 12:20:00,33.78,34.15,33.77,34.13,1931841.0,25.8485,26.1316,25.8408,26.1163,1931841.0
2016-03-29 12:30:00,34.13,34.19,34.08,34.08,635526.0,26.1163,26.1622,26.078,26.078,635526.0
2016-03-29 12:40:00,34.09,34.15,34.08,34.13,476043.0,26.0857,26.1316,26.078,26.1163,476043.0
2016-03-29 12:50:00,34.13,34.15,34.08,34.09,277215.0,26.1163,26.1316,26.078,26.0857,277215.0
2016-03-29 13:00:00,34.09,34.1,34.04,34.06,327227.0,26.0857,26.0933,26.0474,26.0627,327227.0
2016-03-29 13:10:00,34.07,34.08,34.04,34.07,218595.0,26.0704,26.078,26.0474,26.0704,218595.0
2016-03-29 13:20:00,34.06,34.09,34.02,34.05,211269.0,26.0627,26.0857,26.0321,26.0551,211269.0
2016-03-29 13:30:00,34.05,34.06,34.03,34.05,140197.0,26.0551,26.0627,26.0398,26.0551,140197.0
2016-03-29 13:40:00,34.05,34.09,34.04,34.08,214248.0,26.0551,26.0857,26.0474,26.078,214248.0
2016-03-29 13:50:00,34.09,34.13,34.08,34.12,243206.0,26.0857,26.1163,26.078,26.1086,243206.0
2016-03-29 14:00:00,34.12,34.18,34.11,34.18,296793.0,26.1086,26.1545,26.101,26.1545,296793.0
2016-03-29 14:10:00,34.18,34.23,34.17,34.22,1092611.0,26.1545,26.1928,26.1469,26.1852,1092611.0
2016-03-29 14:20:00,34.22,34.24,34.19,34.23,423318.0,26.1852,26.2005,26.1622,26.1928,423318.0
2016-03-29 14:30:00,34.23,34.25,34.21,34.24,199000.0,26.1928,26.2081,26.1775,26.2005,199000.0
2016-03-29 14:40:00,34.24,34.28,34.22,34.26,275563.0,26.2005,26.2311,26.1852,26.2158,275563.0
2016-03-29 14:50:00,34.26,34.26,34.21,34.23,293149.0,26.2158,26.2158,26.1775,26.1928,293149.0
2016-03-29 15:00:00,34.22,34.24,34.2,34.23,267166.0,26.1852,26.2005,26.1698,26.1928,267166.0
2016-03-29 15:10:00,34.23,34.26,34.23,34.24,205020.0,26.1928,26.2158,26.1928,26.2005,205020.0
2016-03-29 15:20:00,34.24,34.26,34.24,34.25,394689.0,26.2005,26.2158,26.2005,26.2081,394689.0
2016-03-29 15:30:00,34.25,34.26,34.22,34.24,404765.0,26.2081,26.2158,26.1852,26.2005,404765.0
2016-03-29 15:40:00,34.23,34.25,34.2,34.21,510437.0,26.1928,26.2081,26.1698,26.1775,510437.0
2016-03-29 15:50:00,34.22,34.25,34.21,34.24,1055387.0,26.1852,26.2081,26.1775,26.2005,1055387.0
2016-03-30 09:30:00,34.75,34.83,34.72,34.83,723654.0,26.5907,26.6519,26.5678,26.6519,723654.0
2016-03-30 09:40:00,34.82,34.87,34.8,34.86,832048.0,26.6443,26.6825,26.629,26.6749,832048.0
2016-03-30 09:50:00,34.86,34.89,34.84,34.86,952300.0,26.6749,26.6978,26.6596,26.6749,952300.0
2016-03-30 10:00:00,34.86,34.87,34.81,34.85,260203.0,26.6749,26.6825,26.6366,26.6672,260203.0
2016-03-30 10:10:00,34.85,34.89,34.84,34.88,269635.0,26.6672,26.6978,26.6596,26.6902,269635.0
2016-03-30 10:20:00,34.88,34.89,34.86,34.87,290138.0,26.6902,26.6978,26.6749,26.6825,290138.0
2016-03-30 10:30:00,34.87,34.93,34.86,34.91,327587.0,26.6825,26.7284,26.6749,26.7131,327587.0
2016-03-30 10:40:00,34.91,34.93,34.87,34.88,687263.0,26.7131,26.7284,26.6825,26.6902,687263.0
2016-03-30 10:50:00,34.89,34.9,34.86,34.89,622689.0,26.6978,26.7055,26.6749,26.6978,622689.0
2016-03-30 11:00:00,34.9,34.92,34.87,34.88,442230.0,26.7055,26.7208,26.6825,26.6902,442230.0
2016-03-30 11:10:00,34.88,34.88,34.82,34.83,321175.0,26.6902,26.6902,26.6443,26.6519,321175.0
2016-03-30 11:20:00,34.83,34.84,34.79,34.8,197447.0,26.6519,26.6596,26.6213,26.629,197447.0
2016-03-30 11:30:00,34.79,34.8,34.74,34.75,346867.0,26.6213,26.629,26.5831,26.5907,346867.0
2016-03-30 11:40:00,34.75,34.78,34.72,34.77,197900.0,26.5907,26.6137,26.5678,26.606,197900.0
2016-03-30 11:50:00,34.77,34.78,34.76,34.77,103025.0,26.606,26.6137,26.5984,26.606,103025.0
2016-03-30 12:00:00,34.77,34.78,34.75,34.76,207549.0,26.606,26.6137,26.5907,26.5984,207549.0
2016-03-30 12:10:00,34.76,34.79,34.74,34.78,120120.0,26.5984,26.6213,26.5831,26.6137,120120.0
2016-03-30 12:20:00,34.79,34.79,34.73,34.75,470800.0,26.6213,26.6213,26.5754,26.5907,470800.0
2016-03-30 12:30:00,34.75,34.77,34.71,34.74,411347.0,26.5907,26.606,26.5601,26.5831,411347.0
2016-03-30 12:40:00,34.73,34.74,34.71,34.72,80992.0,26.5754,26.5831,26.5601,26.5678,80992.0
2016-03-30 12:50:00,34.73,34.74,34.71,34.73,114414.0,26.5754,26.5831,26.5601,26.5754,114414.0
2016-03-30 13:00:00,34.72,34.75,34.7,34.72,194569.0,26.5678,26.5907,26.5524,26.5678,194569.0
2016-03-30 13:10:00,34.71,34.72,34.69,34.7,252309.0,26.5601,26.5678,26.5448,26.5524,252309.0
2016-03-30 13:20:00,34.7,34.71,34.69,34.7,135502.0,26.5524,26.5601,26.5448,26.5524,135502.0
2016-03-30 13:30:00,34.69,34.7,34.67,34.69,109664.0,26.5448,26.5524,26.5295,26.5448,109664.0
2016-03-30 13:40:00,34.69,34.75,34.68,34.75,397448.0,26.5448,26.5907,26.5371,26.5907,397448.0
2016-03-30 13:50:00,34.75,34.76,34.73,34.73,110157.0,26.5907,26.5984,26.5754,26.5754,110157.0
2016-03-30 14:00:00,34.72,34.74,34.71,34.72,154432.0,26.5678,26.5831,26.5601,26.5678,154432.0
2016-03-30 14:10:00,34.72,34.73,34.69,34.69,99248.0,26.5678,26.5754,26.5448,26.5448,99248.0
2016-03-30 14:20:00,34.7,34.74,34.68,34.73,139645.0,26.5524,26.5831,26.5371,26.5754,139645.0
2016-03-30 14:30:00,34.74,34.75,34.7,34.72,96197.0,26.5831,26.5907,26.5524,26.5678,96197.0
2016-03-30 14:40:00,34.71,34.73,34.68,34.72,193813.0,26.5601,26.5754,26.5371,26.5678,193813.0
2016-03-30 14:50:00,34.72,34.74,34.68,34.7,177873.0,26.5678,26.5831,26.5371,26.5524,177873.0
2016-03-30 15:00:00,34.69,34.72,34.68,34.7,174616.0,26.5448,26.5678,26.5371,26.5524,174616.0
2016-03-30 15:10:00,34.7,34.71,34.67,34.7,179611.0,26.5524,26.5601,26.5295,26.5524,179611.0
2016-03-30 15:20:00,34.7,34.71,34.68,34.7,141204.0,26.5524,26.5601,26.5371,26.5524,141204.0
2016-03-30 15:30:00,34.7,34.71,34.65,34.67,241630.0,26.5524,26.5601,26.5142,26.5295,241630.0
2016-03-30 15:40:00,34.66,34.67,34.63,34.64,244457.0,26.5218,26.5295,26.4989,26.5065,244457.0
2016-03-30 15:50:00,34.63,34.67,34.61,34.63,686821.0,26.4989,26.5295,26.4836,26.4989,686821.0
2016-03-31 09:30:00,34.8,34.88,34.73,34.87,841124.0,26.629,26.6902,26.5754,26.6825,841124.0
2016-03-31 09:40:00,34.87,34.9,34.84,34.88,808057.0,26.6825,26.7055,26.6596,26.6902,808057.0
2016-03-31 09:50:00,34.88,34.89,34.81,34.83,561381.0,26.6902,26.6978,26.6366,26.6519,561381.0
2016-03-31 10:00:00,34.82,34.84,34.79,34.81,232398.0,26.6443,26.6596,26.6213,26.6366,232398.0
2016-03-31 10:10:00,34.81,34.86,34.8,34.84,361277.0,26.6366,26.6749,26.629,26.6596,361277.0
2016-03-31 10:20:00,34.84,34.89,34.81,34.81,681975.0,26.6596,26.6978,26.6366,26.6366,681975.0
2016-03-31 10:30:00,34.81,34.83,34.78,34.79,308479.0,26.6366,26.6519,26.6137,26.6213,308479.0
2016-03-31 10:40:00,34.79,34.81,34.77,34.78,243149.0,26.6213,26.6366,26.606,26.6137,243149.0
2016-03-31 10:50:00,34.79,34.83,34.78,34.81,311945.0,26.6213,26.6519,26.6137,26.6366,311945.0
2016-03-31 11:00:00,34.82,34.84,34.81,34.81,316138.0,26.6443,26.6596,26.6366,26.6366,316138.0
2016-03-31 11:10:00,34.82,34.85,34.81,34.84,290831.0,26.6443,26.6672,26.6366,26.6596,290831.0
2016-03-31 11:20:00,34.85,34.85,34.77,34.78,396068.0,26.6672,26.6672,26.606,26.6137,396068.0
2016-03-31 11:30:00,34.79,34.82,34.78,34.79,362982.0,26.6213,26.6443,26.6137,26.6213,362982.0
2016-03-31 11:40:00,34.79,34.8,34.76,34.8,217147.0,26.6213,26.629,26.5984,26.629,217147.0
2016-03-31 11:50:00,34.8,34.84,34.8,34.84,187241.0,26.629,26.6596,26.629,26.6596,187241.0
2016-03-31 12:00:00,34.83,34.85,34.82,34.82,215276.0,26.6519,26.6672,26.6443,26.6443,215276.0
2016-03-31 12:10:00,34.82,34.83,34.8,34.83,273352.0,26.6443,26.6519,26.629,26.6519,273352.0
2016-03-31 12:20:00,34.84,34.84,34.81,34.83,318054.0,26.6596,26.6596,26.6366,26.6519,318054.0
2016-03-31 12:30:00,34.84,34.84,34.78,34.8,213862.0,26.6596,26.6596,26.6137,26.629,213862.0
2016-03-31 12:40:00,34.8,34.8,34.77,34.78,80210.0,26.629,26.629,26.606,26.6137,80210.0
2016-03-31 12:50:00,34.77,34.8,34.77,34.78,194360.0,26.606,26.629,26.606,26.6137,194360.0
2016-03-31 13:00:00,34.78,34.79,34.77,34.77,111242.0,26.6137,26.6213,26.606,26.606,111242.0
2016-03-31 13:10:00,34.77,34.78,34.75,34.76,144726.0,26.606,26.6137,26.5907,26.5984,144726.0
2016-03-31 13:20:00,34.76,34.77,34.73,34.73,876411.0,26.5984,26.606,26.5754,26.5754,876411.0
2016-03-31 13:30:00,34.73,34.75,34.69,34.72,317836.0,26.5754,26.5907,26.5448,26.5678,317836.0
2016-03-31 13:40:00,34.72,34.72,34.7,34.72,155912.0,26.5678,26.5678,26.5524,26.5678,155912.0
2016-03-31 13:50:00,34.71,34.72,34.64,34.66,208709.0,26.5601,26.5678,26.5065,26.5218,208709.0
2016-03-31 14:00:00,34.65,34.66,34.63,34.65,468983.0,26.5142,26.5218,26.4989,26.5142,468983.0
2016-03-31 14:10:00,34.65,34.67,34.63,34.66,276238.0,26.5142,26.5295,26.4989,26.5218,276238.0
2016-03-31 14:20:00,34.66,34.66,34.58,34.58,234993.0,26.5218,26.5218,26.4606,26.4606,234993.0
2016-03-31 14:30:00,34.58,34.62,34.57,34.58,168649.0,26.4606,26.4912,26.453,26.4606,168649.0
2016-03-31 14:40:00,34.57,34.59,34.55,34.58,258229.0,26.453,26.4683,26.4377,26.4606,258229.0
2016-03-31 14:50:00,34.58,34.6,34.57,34.58,289270.0,26.4606,26.4759,26.453,26.4606,289270.0
2016-03-31 15:00:00,34.58,34.61,34.57,34.6,654140.0,26.4606,26.4836,26.453,26.4759,654140.0
2016-03-31 15:10:00,34.61,34.61,34.57,34.59,133536.0,26.4836,26.4836,26.453,26.4683,133536.0
2016-03-31 15:20:00,34.6,34.63,34.59,34.62,248668.0,26.4759,26.4989,26.4683,26.4912,248668.0
2016-03-31 15:30:00,34.62,34.64,34.61,34.63,244212.0,26.4912,26.5065,26.4836,26.4989,244212.0
2016-03-31 15:40:00,34.63,34.65,34.6,34.63,296079.0,26.4989,26.5142,26.4759,26.4989,296079.0
2016-03-31 15:50:00,34.63,34.65,34.55,34.6,1956909.0,26.4989,26.5142,26.4377,26.4759,1956909.0
2016-04-01 09:30:00,34.01,34.04,33.88,33.91,1345300.0,26.0245,26.0474,25.925,25.9479,1345300.0
2016-04-01 09:40:00,33.91,34.04,33.88,34.04,1146080.0,25.9479,26.0474,25.925,26.0474,1146080.0
2016-04-01 09:50:00,34.04,34.05,34.0,34.03,690239.0,26.0474,26.0551,26.0168,26.0398,690239.0
2016-04-01 10:00:00,34.04,34.13,34.01,34.09,485637.0,26.0474,26.1163,26.0245,26.0857,485637.0
2016-04-01 10:10:00,34.1,34.18,34.1,34.18,284737.0,26.0933,26.1545,26.0933,26.1545,284737.0
2016-04-01 10:20:00,34.18,34.26,34.18,34.21,819510.0,26.1545,26.2158,26.1545,26.1775,819510.0
2016-04-01 10:30:00,34.2,34.32,34.19,34.3,375987.0,26.1698,26.2617,26.1622,26.2464,375987.0
2016-04-01 10:40:00,34.31,34.34,34.3,34.3,279787.0,26.254,26.277,26.2464,26.2464,279787.0
2016-04-01 10:50:00,34.3,34.35,34.25,34.34,949597.0,26.2464,26.2846,26.2081,26.277,949597.0
2016-04-01 11:00:00,34.33,34.4,34.32,34.38,835970.0,26.2693,26.3229,26.2617,26.3076,835970.0
2016-04-01 11:10:00,34.37,34.42,34.36,34.39,325251.0,26.2999,26.3382,26.2923,26.3152,325251.0
2016-04-01 11:20:00,34.39,34.43,34.38,34.41,240410.0,26.3152,26.3458,26.3076,26.3305,240410.0
2016-04-01 11:30:00,34.41,34.47,34.4,34.45,298455.0,26.3305,26.3765,26.3229,26.3611,298455.0
2016-04-01 11:40:00,34.46,34.48,34.43,34.44,258683.0,26.3688,26.3841,26.3458,26.3535,258683.0
2016-04-01 11:50:00,34.44,34.47,34.41,34.47,355694.0,26.3535,26.3765,26.3305,26.3765,355694.0
2016-04-01 12:00:00,34.47,34.49,34.45,34.47,321454.0,26.3765,26.3918,26.3611,26.3765,321454.0
2016-04-01 12:10:00,34.47,34.48,34.44,34.44,111881.0,26.3765,26.3841,26.3535,26.3535,111881.0
2016-04-01 12:20:00,34.45,34.46,34.42,34.45,136293.0,26.3611,26.3688,26.3382,26.3611,136293.0
2016-04-01 12:30:00,34.45,34.46,34.42,34.45,245482.0,26.3611,26.3688,26.3382,26.3611,245482.0
2016-04-01 12:40:00,34.45,34.5,34.45,34.5,272300.0,26.3611,26.3994,26.3611,26.3994,272300.0
2016-04-01 12:50:00,34.49,34.52,34.48,34.49,171740.0,26.3918,26.4147,26.3841,26.3918,171740.0
2016-04-01 13:00:00,34.49,34.52,34.48,34.52,90854.0,26.3918,26.4147,26.3841,26.4147,90854.0
2016-04-01 13:10:00,34.51,34.56,34.49,34.56,141992.0,26.4071,26.4453,26.3918,26.4453,141992.0
2016-04-01 13:20:00,34.56,34.59,34.55,34.56,273320.0,26.4453,26.4683,26.4377,26.4453,273320.0
2016-04-01 13:30:00,34.56,34.57,34.53,34.57,152913.0,26.4453,26.453,26.4224,26.453,152913.0
2016-04-01 13:40:00,34.57,34.6,34.55,34.6,155435.0,26.453,26.4759,26.4377,26.4759,155435.0
2016-04-01 13:50:00,34.6,34.61,34.58,34.59,104616.0,26.4759,26.4836,26.4606,26.4683,104616.0
2016-04-01 14:00:00,34.6,34.64,34.59,34.64,115177.0,26.4759,26.5065,26.4683,26.5065,115177.0
2016-04-01 14:10:00,34.64,34.64,34.59,34.6,138080.0,26.5065,26.5065,26.4683,26.4759,138080.0
2016-04-01 14:20:00,34.6,34.61,34.56,34.58,404630.0,26.4759,26.4836,26.4453,26.4606,404630.0
2016-04-01 14:30:00,34.57,34.63,34.56,34.62,2100599.0,26.453,26.4989,26.4453,26.4912,2100599.0
2016-04-01 14:40:00,34.62,34.64,34.61,34.63,428879.0,26.4912,26.5065,26.4836,26.4989,428879.0
2016-04-01 14:50:00,34.63,34.64,34.61,34.62,385116.0,26.4989,26.5065,26.4836,26.4912,385116.0
2016-04-01 15:00:00,34.63,34.66,34.62,34.65,185951.0,26.4989,26.5218,26.4912,26.5142,185951.0
2016-04-01 15:10:00,34.64,34.66,34.61,34.62,900613.0,26.5065,26.5218,26.4836,26.4912,900613.0
2016-04-01 15:20:00,34.63,34.64,34.61,34.64,214542.0,26.4989,26.5065,26.4836,26.5065,214542.0
2016-04-01 15:30:00,34.64,34.69,34.63,34.68,279715.0,26.5065,26.5448,26.4989,26.5371,279715.0
2016-04-01 15:40:00,34.69,34.71,34.66,34.69,538958.0,26.5448,26.5601,26.5218,26.5448,538958.0
2016-04-01 15:50:00,34.7,34.7,34.64,34.66,1249352.0,26.5524,26.5524,26.5065,26.5218,1249352.0
2016-04-04 09:30:00,34.68,34.68,34.53,34.6,1166392.0,26.5371,26.5371,26.4224,26.4759,1166392.0
2016-04-04 09:40:00,34.6,34.61,34.58,34.6,560061.0,26.4759,26.4836,26.4606,26.4759,560061.0
2016-04-04 09:50:00,34.6,34.61,34.57,34.6,363903.0,26.4759,26.4836,26.453,26.4759,363903.0
2016-04-04 10:00:00,34.6,34.65,34.59,34.63,161803.0,26.4759,26.5142,26.4683,26.4989,161803.0
2016-04-04 10:10:00,34.63,34.64,34.56,34.57,270889.0,26.4989,26.5065,26.4453,26.453,270889.0
2016-04-04 10:20:00,34.58,34.6,34.53,34.54,139617.0,26.4606,26.4759,26.4224,26.43,139617.0
2016-04-04 10:30:00,34.54,34.56,34.49,34.51,219087.0,26.43,26.4453,26.3918,26.4071,219087.0
2016-04-04 10:40:00,34.51,34.55,34.48,34.49,196944.0,26.4071,26.4377,26.3841,26.3918,196944.0
2016-04-04 10:50:00,34.48,34.49,34.45,34.47,154642.0,26.3841,26.3918,26.3611,26.3765,154642.0
2016-04-04 11:00:00,34.47,34.47,34.44,34.47,173665.0,26.3765,26.3765,26.3535,26.3765,173665.0
2016-04-04 11:10:00,34.47,34.47,34.43,34.47,130597.0,26.3765,26.3765,26.3458,26.3765,130597.0
2016-04-04 11:20:00,34.47,34.48,34.43,34.45,122466.0,26.3765,26.3841,26.3458,26.3611,122466.0
2016-04-04 11:30:00,34.45,34.47,34.44,34.46,79821.0,26.3611,26.3765,26.3535,26.3688,79821.0
2016-04-04 11:40:00,34.46,34.48,34.43,34.43,274439.0,26.3688,26.3841,26.3458,26.3458,274439.0
2016-04-04 11:50:00,34.43,34.44,34.41,34.42,118254.0,26.3458,26.3535,26.3305,26.3382,118254.0
2016-04-04 12:00:00,34.43,34.48,34.42,34.47,197740.0,26.3458,26.3841,26.3382,26.3765,197740.0
2016-04-04 12:10:00,34.47,34.49,34.46,34.48,69184.0,26.3765,26.3918,26.3688,26.3841,69184.0
2016-04-04 12:20:00,34.48,34.49,34.45,34.45,74206.0,26.3841,26.3918,26.3611,26.3611,74206.0
2016-04-04 12:30:00,34.45,34.46,34.43,34.44,122747.0,26.3611,26.3688,26.3458,26.3535,122747.0
2016-04-04 12:40:00,34.44,34.46,34.42,34.43,73939.0,26.3535,26.3688,26.3382,26.3458,73939.0
2016-04-04 12:50:00,34.44,34.46,34.42,34.43,151240.0,26.3535,26.3688,26.3382,26.3458,151240.0
2016-04-04 13:00:00,34.43,34.43,34.37,34.39,304099.0,26.3458,26.3458,26.2999,26.3152,304099.0
2016-04-04 13:10:00,34.39,34.4,34.37,34.39,186262.0,26.3152,26.3229,26.2999,26.3152,186262.0
2016-04-04 13:20:00,34.39,34.41,34.38,34.39,143563.0,26.3152,26.3305,26.3076,26.3152,143563.0
2016-04-04 13:30:00,34.4,34.4,34.36,34.36,135419.0,26.3229,26.3229,26.2923,26.2923,135419.0
2016-04-04 13:40:00,34.37,34.38,34.36,34.37,111423.0,26.2999,26.3076,26.2923,26.2999,111423.0
2016-04-04 13:50:00,34.38,34.38,34.31,34.32,97255.0,26.3076,26.3076,26.254,26.2617,97255.0
2016-04-04 14:00:00,34.31,34.32,34.28,34.28,117898.0,26.254,26.2617,26.2311,26.2311,117898.0
2016-04-04 14:10:00,34.28,34.29,34.23,34.25,226851.0,26.2311,26.2387,26.1928,26.2081,226851.0
2016-04-04 14:20:00,34.24,34.26,34.23,34.26,216986.0,26.2005,26.2158,26.1928,26.2158,216986.0
2016-04-04 14:30:00,34.26,34.3,34.25,34.29,139855.0,26.2158,26.2464,26.2081,26.2387,139855.0
2016-04-04 14:40:00,34.29,34.31,34.29,34.3,102825.0,26.2387,26.254,26.2387,26.2464,102825.0
2016-04-04 14:50:00,34.3,34.3,34.26,34.28,190569.0,26.2464,26.2464,26.2158,26.2311,190569.0
2016-04-04 15:00:00,34.27,34.3,34.27,34.27,227982.0,26.2234,26.2464,26.2234,26.2234,227982.0
2016-04-04 15:10:00,34.28,34.28,34.26,34.27,89368.0,26.2311,26.2311,26.2158,26.2234,89368.0
2016-04-04 15:20:00,34.27,34.28,34.24,34.25,226079.0,26.2234,26.2311,26.2005,26.2081,226079.0
2016-04-04 15:30:00,34.26,34.27,34.22,34.23,223298.0,26.2158,26.2234,26.1852,26.1928,223298.0
2016-04-04 15:40:00,34.23,34.24,34.21,34.22,205710.0,26.1928,26.2005,26.1775,26.1852,205710.0
2016-04-04 15:50:00,34.22,34.23,34.2,34.23,594931.0,26.1852,26.1928,26.1698,26.1928,594931.0
2016-04-05 09:30:00,33.79,33.83,33.71,33.73,1872166.0,25.8561,25.8867,25.7949,25.8102,1872166.0
2016-04-05 09:40:00,33.73,33.74,33.61,33.62,798383.0,25.8102,25.8179,25.7184,25.726,798383.0
2016-04-05 09:50:00,33.62,33.67,33.61,33.66,521189.0,25.726,25.7643,25.7184,25.7566,521189.0
2016-04-05 10:00:00,33.66,33.75,33.65,33.74,859930.0,25.7566,25.8255,25.749,25.8179,859930.0
2016-04-05 10:10:00,33.74,33.76,33.69,33.73,1641482.0,25.8179,25.8332,25.7796,25.8102,1641482.0
2016-04-05 10:20:00,33.72,33.82,33.71,33.81,492203.0,25.8026,25.8791,25.7949,25.8714,492203.0
2016-04-05 10:30:00,33.81,33.83,33.78,33.81,347919.0,25.8714,25.8867,25.8485,25.8714,347919.0
2016-04-05 10:40:00,33.81,33.82,33.75,33.77,190567.0,25.8714,25.8791,25.8255,25.8408,190567.0
2016-04-05 10:50:00,33.77,33.78,33.71,33.72,361504.0,25.8408,25.8485,25.7949,25.8026,361504.0
2016-04-05 11:00:00,33.73,33.81,33.71,33.8,271168.0,25.8102,25.8714,25.7949,25.8638,271168.0
2016-04-05 11:10:00,33.8,33.83,33.79,33.82,171742.0,25.8638,25.8867,25.8561,25.8791,171742.0
2016-04-05 11:20:00,33.83,33.86,33.81,33.83,147339.0,25.8867,25.9097,25.8714,25.8867,147339.0
2016-04-05 11:30:00,33.83,33.87,33.82,33.83,259523.0,25.8867,25.9173,25.8791,25.8867,259523.0
2016-04-05 11:40:00,33.83,33.84,33.78,33.78,157241.0,25.8867,25.8944,25.8485,25.8485,157241.0
2016-04-05 11:50:00,33.79,33.81,33.78,33.79,106924.0,25.8561,25.8714,25.8485,25.8561,106924.0
2016-04-05 12:00:00,33.78,33.81,33.76,33.76,148175.0,25.8485,25.8714,25.8332,25.8332,148175.0
2016-04-05 12:10:00,33.77,33.78,33.69,33.7,201519.0,25.8408,25.8485,25.7796,25.7872,201519.0
2016-04-05 12:20:00,33.7,33.73,33.69,33.69,269890.0,25.7872,25.8102,25.7796,25.7796,269890.0
2016-04-05 12:30:00,33.69,33.75,33.69,33.74,217524.0,25.7796,25.8255,25.7796,25.8179,217524.0
2016-04-05 12:40:00,33.74,33.75,33.71,33.71,171996.0,25.8179,25.8255,25.7949,25.7949,171996.0
2016-04-05 12:50:00,33.71,33.72,33.66,33.66,185341.0,25.7949,25.8026,25.7566,25.7566,185341.0
2016-04-05 13:00:00,33.66,33.67,33.64,33.64,73454.0,25.7566,25.7643,25.7413,25.7413,73454.0
2016-04-05 13:10:00,33.64,33.7,33.64,33.68,98352.0,25.7413,25.7872,25.7413,25.7719,98352.0
2016-04-05 13:20:00,33.68,33.76,33.68,33.76,174391.0,25.7719,25.8332,25.7719,25.8332,174391.0
2016-04-05 13:30:00,33.75,33.76,33.71,33.71,97148.0,25.8255,25.8332,25.7949,25.7949,97148.0
2016-04-05 13:40:00,33.71,33.72,33.69,33.69,104222.0,25.7949,25.8026,25.7796,25.7796,104222.0
2016-04-05 13:50:00,33.69,33.76,33.69,33.73,91534.0,25.7796,25.8332,25.7796,25.8102,91534.0
2016-04-05 14:00:00,33.73,33.75,33.72,33.73,155303.0,25.8102,25.8255,25.8026,25.8102,155303.0
2016-04-05 14:10:00,33.72,33.73,33.68,33.72,190492.0,25.8026,25.8102,25.7719,25.8026,190492.0
2016-04-05 14:20:00,33.72,33.73,33.68,33.72,370513.0,25.8026,25.8102,25.7719,25.8026,370513.0
2016-04-05 14:30:00,33.73,33.75,33.71,33.72,324003.0,25.8102,25.8255,25.7949,25.8026,324003.0
2016-04-05 14:40:00,33.72,33.74,33.7,33.71,500393.0,25.8026,25.8179,25.7872,25.7949,500393.0
2016-04-05 14:50:00,33.7,33.77,33.7,33.74,363723.0,25.7872,25.8408,25.7872,25.8179,363723.0
2016-04-05 15:00:00,33.74,33.76,33.7,33.7,121844.0,25.8179,25.8332,25.7872,25.7872,121844.0
2016-04-05 15:10:00,33.7,33.72,33.68,33.7,583667.0,25.7872,25.8026,25.7719,25.7872,583667.0
2016-04-05 15:20:00,33.7,33.71,33.65,33.66,594332.0,25.7872,25.7949,25.749,25.7566,594332.0
2016-04-05 15:30:00,33.66,33.68,33.61,33.62,609128.0,25.7566,25.7719,25.7184,25.726,609128.0
2016-04-05 15:40:00,33.62,33.63,33.59,33.61,533909.0,25.726,25.7337,25.7031,25.7184,533909.0
2016-04-05 15:50:00,33.61,33.61,33.53,33.58,1548062.0,25.7184,25.7184,25.6572,25.6954,1548062.0
2016-04-06 09:30:00,33.53,33.58,33.48,33.51,626274.0,25.6572,25.6954,25.6189,25.6419,626274.0
2016-04-06 09:40:00,33.51,33.54,33.49,33.51,615872.0,25.6419,25.6648,25.6266,25.6419,615872.0
2016-04-06 09:50:00,33.5,33.54,33.48,33.51,385539.0,25.6342,25.6648,25.6189,25.6419,385539.0
2016-04-06 10:00:00,33.5,33.54,33.49,33.49,187636.0,25.6342,25.6648,25.6266,25.6266,187636.0
2016-04-06 10:10:00,33.49,33.5,33.44,33.45,198671.0,25.6266,25.6342,25.5883,25.5959,198671.0
2016-04-06 10:20:00,33.44,33.45,33.41,33.44,244696.0,25.5883,25.5959,25.5653,25.5883,244696.0
2016-04-06 10:30:00,33.44,33.5,33.39,33.45,512081.0,25.5883,25.6342,25.55,25.5959,512081.0
2016-04-06 10:40:00,33.46,33.59,33.45,33.58,167975.0,25.6036,25.7031,25.5959,25.6954,167975.0
2016-04-06 10:50:00,33.58,33.63,33.55,33.63,157401.0,25.6954,25.7337,25.6725,25.7337,157401.0
2016-04-06 11:00:00,33.63,33.7,33.63,33.67,303718.0,25.7337,25.7872,25.7337,25.7643,303718.0
2016-04-06 11:10:00,33.67,33.7,33.64,33.66,235627.0,25.7643,25.7872,25.7413,25.7566,235627.0
2016-04-06 11:20:00,33.66,33.71,33.66,33.71,130770.0,25.7566,25.7949,25.7566,25.7949,130770.0
2016-04-06 11:30:00,33.7,33.75,33.7,33.73,176265.0,25.7872,25.8255,25.7872,25.8102,176265.0
2016-04-06 11:40:00,33.73,33.84,33.73,33.83,385486.0,25.8102,25.8944,25.8102,25.8867,385486.0
2016-04-06 11:50:00,33.83,33.87,33.83,33.85,145503.0,25.8867,25.9173,25.8867,25.902,145503.0
2016-04-06 12:00:00,33.85,33.87,33.78,33.78,382100.0,25.902,25.9173,25.8485,25.8485,382100.0
2016-04-06 12:10:00,33.79,33.79,33.76,33.79,123096.0,25.8561,25.8561,25.8332,25.8561,123096.0
2016-04-06 12:20:00,33.79,33.8,33.76,33.79,145825.0,25.8561,25.8638,25.8332,25.8561,145825.0
2016-04-06 12:30:00,33.79,33.83,33.79,33.8,152329.0,25.8561,25.8867,25.8561,25.8638,152329.0
2016-04-06 12:40:00,33.8,33.83,33.79,33.81,177193.0,25.8638,25.8867,25.8561,25.8714,177193.0
2016-04-06 12:50:00,33.81,33.82,33.78,33.79,93801.0,25.8714,25.8791,25.8485,25.8561,93801.0
2016-04-06 13:00:00,33.79,33.83,33.78,33.82,139059.0,25.8561,25.8867,25.8485,25.8791,139059.0
2016-04-06 13:10:00,33.81,33.84,33.8,33.81,90864.0,25.8714,25.8944,25.8638,25.8714,90864.0
2016-04-06 13:20:00,33.81,33.84,33.81,33.82,78056.0,25.8714,25.8944,25.8714,25.8791,78056.0
2016-04-06 13:30:00,33.81,33.85,33.81,33.84,101598.0,25.8714,25.902,25.8714,25.8944,101598.0
2016-04-06 13:40:00,33.84,33.86,33.83,33.85,81000.0,25.8944,25.9097,25.8867,25.902,81000.0
2016-04-06 13:50:00,33.84,33.87,33.83,33.84,97848.0,25.8944,25.9173,25.8867,25.8944,97848.0
2016-04-06 14:00:00,33.84,33.85,33.74,33.75,343089.0,25.8944,25.902,25.8179,25.8255,343089.0
2016-04-06 14:10:00,33.74,33.82,33.69,33.81,926410.0,25.8179,25.8791,25.7796,25.8714,926410.0
2016-04-06 14:20:00,33.81,33.84,33.74,33.77,212630.0,25.8714,25.8944,25.8179,25.8408,212630.0
2016-04-06 14:30:00,33.77,33.79,33.71,33.74,372998.0,25.8408,25.8561,25.7949,25.8179,372998.0
2016-04-06 14:40:00,33.73,33.77,33.73,33.77,457781.0,25.8102,25.8408,25.8102,25.8408,457781.0
2016-04-06 14:50:00,33.77,33.82,33.75,33.8,177158.0,25.8408,25.8791,25.8255,25.8638,177158.0
2016-04-06 15:00:00,33.81,33.88,33.79,33.86,297744.0,25.8714,25.925,25.8561,25.9097,297744.0
2016-04-06 15:10:00,33.86,33.91,33.83,33.91,218390.0,25.9097,25.9479,25.8867,25.9479,218390.0
2016-04-06 15:20:00,33.91,33.91,33.87,33.88,136910.0,25.9479,25.9479,25.9173,25.925,136910.0
2016-04-06 15:30:00,33.88,33.9,33.87,33.88,234801.0,25.925,25.9403,25.9173,25.925,234801.0
2016-04-06 15:40:00,33.88,33.94,33.87,33.94,236930.0,25.925,25.9709,25.9173,25.9709,236930.0
2016-04-06 15:50:00,33.94,34.0,33.93,33.99,877611.0,25.9709,26.0168,25.9632,26.0092,877611.0
2016-04-07 09:30:00,33.54,33.59,33.49,33.55,1490809.0,25.6648,25.7031,25.6266,25.6725,1490809.0
2016-04-07 09:40:00,33.55,33.57,33.51,33.51,536924.0,25.6725,25.6878,25.6419,25.6419,536924.0
2016-04-07 09:50:00,33.51,33.55,33.48,33.54,153077.0,25.6419,25.6725,25.6189,25.6648,153077.0
2016-04-07 10:00:00,33.54,33.58,33.49,33.56,205952.0,25.6648,25.6954,25.6266,25.6801,205952.0
2016-04-07 10:10:00,33.55,33.56,33.47,33.48,370142.0,25.6725,25.6801,25.6113,25.6189,370142.0
2016-04-07 10:20:00,33.48,33.52,33.43,33.44,291496.0,25.6189,25.6495,25.5806,25.5883,291496.0
2016-04-07 10:30:00,33.43,33.47,33.42,33.46,258705.0,25.5806,25.6113,25.573,25.6036,258705.0
2016-04-07 10:40:00,33.46,33.46,33.41,33.44,312950.0,25.6036,25.6036,25.5653,25.5883,312950.0
2016-04-07 10:50:00,33.44,33.47,33.43,33.44,219692.0,25.5883,25.6113,25.5806,25.5883,219692.0
2016-04-07 11:00:00,33.44,33.44,33.32,33.33,633984.0,25.5883,25.5883,25.4965,25.5041,633984.0
2016-04-07 11:10:00,33.33,33.41,33.33,33.41,261950.0,25.5041,25.5653,25.5041,25.5653,261950.0
2016-04-07 11:20:00,33.4,33.42,33.35,33.42,167633.0,25.5577,25.573,25.5194,25.573,167633.0
2016-04-07 11:30:00,33.42,33.46,33.41,33.44,243515.0,25.573,25.6036,25.5653,25.5883,243515.0
2016-04-07 11:40:00,33.44,33.44,33.39,33.42,140162.0,25.5883,25.5883,25.55,25.573,140162.0
2016-04-07 11:50:00,33.42,33.44,33.39,33.4,76427.0,25.573,25.5883,25.55,25.5577,76427.0
2016-04-07 12:00:00,33.39,33.43,33.38,33.42,109315.0,25.55,25.5806,25.5424,25.573,109315.0
2016-04-07 12:10:00,33.43,33.44,33.36,33.37,140615.0,25.5806,25.5883,25.5271,25.5347,140615.0
2016-04-07 12:20:00,33.38,33.4,33.36,33.4,211123.0,25.5424,25.5577,25.5271,25.5577,211123.0
2016-04-07 12:30:00,33.39,33.41,33.36,33.4,195444.0,25.55,25.5653,25.5271,25.5577,195444.0
2016-04-07 12:40:00,33.41,33.41,33.36,33.39,122426.0,25.5653,25.5653,25.5271,25.55,122426.0
2016-04-07 12:50:00,33.4,33.43,33.38,33.41,139821.0,25.5577,25.5806,25.5424,25.5653,139821.0
2016-04-07 13:00:00,33.4,33.43,33.39,33.43,112361.0,25.5577,25.5806,25.55,25.5806,112361.0
2016-04-07 13:10:00,33.43,33.46,33.41,33.44,101133.0,25.5806,25.6036,25.5653,25.5883,101133.0
2016-04-07 13:20:00,33.44,33.45,33.42,33.44,83862.0,25.5883,25.5959,25.573,25.5883,83862.0
2016-04-07 13:30:00,33.44,33.46,33.42,33.44,166777.0,25.5883,25.6036,25.573,25.5883,166777.0
2016-04-07 13:40:00,33.44,33.45,33.37,33.38,308915.0,25.5883,25.5959,25.5347,25.5424,308915.0
2016-04-07 13:50:00,33.39,33.39,33.33,33.34,158155.0,25.55,25.55,25.5041,25.5118,158155.0
2016-04-07 14:00:00,33.34,33.34,33.27,33.28,126146.0,25.5118,25.5118,25.4582,25.4659,126146.0
2016-04-07 14:10:00,33.27,33.29,33.22,33.23,333368.0,25.4582,25.4735,25.42,25.4276,333368.0
2016-04-07 14:20:00,33.23,33.3,33.22,33.3,168792.0,25.4276,25.4812,25.42,25.4812,168792.0
2016-04-07 14:30:00,33.3,33.32,33.29,33.32,161784.0,25.4812,25.4965,25.4735,25.4965,161784.0
2016-04-07 14:40:00,33.31,33.31,33.22,33.24,168669.0,25.4888,25.4888,25.42,25.4353,168669.0
2016-04-07 14:50:00,33.24,33.26,33.21,33.22,213671.0,25.4353,25.4506,25.4123,25.42,213671.0
2016-04-07 15:00:00,33.22,33.28,33.2,33.28,234940.0,25.42,25.4659,25.4046,25.4659,234940.0
2016-04-07 15:10:00,33.28,33.31,33.26,33.28,230626.0,25.4659,25.4888,25.4506,25.4659,230626.0
2016-04-07 15:20:00,33.28,33.32,33.27,33.3,249959.0,25.4659,25.4965,25.4582,25.4812,249959.0
2016-04-07 15:30:00,33.3,33.35,33.27,33.27,695843.0,25.4812,25.5194,25.4582,25.4582,695843.0
2016-04-07 15:40:00,33.28,33.32,33.27,33.3,321613.0,25.4659,25.4965,25.4582,25.4812,321613.0
2016-04-07 15:50:00,33.3,33.31,33.26,33.31,527801.0,25.4812,25.4888,25.4506,25.4888,527801.0
2016-04-08 09:30:00,33.97,34.03,33.94,33.98,983909.0,25.9939,26.0398,25.9709,26.0015,983909.0
2016-04-08 09:40:00,33.98,34.02,33.97,34.0,852676.0,26.0015,26.0321,25.9939,26.0168,852676.0
2016-04-08 09:50:00,34.0,34.03,33.97,34.01,309351.0,26.0168,26.0398,25.9939,26.0245,309351.0
2016-04-08 10:00:00,34.01,34.05,34.01,34.05,224323.0,26.0245,26.0551,26.0245,26.0551,224323.0
2016-04-08 10:10:00,34.05,34.07,34.02,34.04,408407.0,26.0551,26.0704,26.0321,26.0474,408407.0
2016-04-08 10:20:00,34.04,34.05,33.99,34.02,288310.0,26.0474,26.0551,26.0092,26.0321,288310.0
2016-04-08 10:30:00,34.02,34.04,34.0,34.01,252262.0,26.0321,26.0474,26.0168,26.0245,252262.0
2016-04-08 10:40:00,34.01,34.06,34.01,34.04,352873.0,26.0245,26.0627,26.0245,26.0474,352873.0
2016-04-08 10:50:00,34.04,34.05,34.0,34.0,311368.0,26.0474,26.0551,26.0168,26.0168,311368.0
2016-04-08 11:00:00,34.01,34.02,33.99,34.02,231998.0,26.0245,26.0321,26.0092,26.0321,231998.0
2016-04-08 11:10:00,34.02,34.02,33.94,33.95,1050891.0,26.0321,26.0321,25.9709,25.9785,1050891.0
2016-04-08 11:20:00,33.95,33.97,33.93,33.96,219473.0,25.9785,25.9939,25.9632,25.9862,219473.0
2016-04-08 11:30:00,33.96,33.97,33.88,33.88,368711.0,25.9862,25.9939,25.925,25.925,368711.0
2016-04-08 11:40:00,33.89,33.9,33.85,33.85,468152.0,25.9326,25.9403,25.902,25.902,468152.0
2016-04-08 11:50:00,33.85,33.89,33.83,33.88,512885.0,25.902,25.9326,25.8867,25.925,512885.0
2016-04-08 12:00:00,33.87,33.88,33.83,33.87,319018.0,25.9173,25.925,25.8867,25.9173,319018.0
2016-04-08 12:10:00,33.87,33.88,33.83,33.84,127676.0,25.9173,25.925,25.8867,25.8944,127676.0
2016-04-08 12:20:00,33.84,33.86,33.82,33.83,146552.0,25.8944,25.9097,25.8791,25.8867,146552.0
2016-04-08 12:30:00,33.82,33.91,33.82,33.9,1144493.0,25.8791,25.9479,25.8791,25.9403,1144493.0
2016-04-08 12:40:00,33.9,33.92,33.89,33.92,272997.0,25.9403,25.9556,25.9326,25.9556,272997.0
2016-04-08 12:50:00,33.92,33.93,33.9,33.91,114428.0,25.9556,25.9632,25.9403,25.9479,114428.0
2016-04-08 13:00:00,33.91,33.91,33.88,33.9,425836.0,25.9479,25.9479,25.925,25.9403,425836.0
2016-04-08 13:10:00,33.9,33.91,33.85,33.85,267520.0,25.9403,25.9479,25.902,25.902,267520.0
2016-04-08 13:20:00,33.86,33.89,33.83,33.84,348362.0,25.9097,25.9326,25.8867,25.8944,348362.0
2016-04-08 13:30:00,33.83,33.87,33.82,33.86,143348.0,25.8867,25.9173,25.8791,25.9097,143348.0
2016-04-08 13:40:00,33.86,33.87,33.84,33.86,227850.0,25.9097,25.9173,25.8944,25.9097,227850.0
2016-04-08 13:50:00,33.85,33.89,33.84,33.89,239868.0,25.902,25.9326,25.8944,25.9326,239868.0
2016-04-08 14:00:00,33.89,33.9,33.86,33.9,117989.0,25.9326,25.9403,25.9097,25.9403,117989.0
2016-04-08 14:10:00,33.89,33.91,33.89,33.9,106970.0,25.9326,25.9479,25.9326,25.9403,106970.0
2016-04-08 14:20:00,33.9,33.91,33.88,33.9,133958.0,25.9403,25.9479,25.925,25.9403,133958.0
2016-04-08 14:30:00,33.9,33.9,33.86,33.89,192864.0,25.9403,25.9403,25.9097,25.9326,192864.0
2016-04-08 14:40:00,33.88,33.89,33.85,33.86,120768.0,25.925,25.9326,25.902,25.9097,120768.0
2016-04-08 14:50:00,33.85,33.86,33.82,33.85,221650.0,25.902,25.9097,25.8791,25.902,221650.0
2016-04-08 15:00:00,33.84,33.85,33.79,33.79,216480.0,25.8944,25.902,25.8561,25.8561,216480.0
2016-04-08 15:10:00,33.79,33.85,33.78,33.82,139393.0,25.8561,25.902,25.8485,25.8791,139393.0
2016-04-08 15:20:00,33.83,33.85,33.81,33.82,332948.0,25.8867,25.902,25.8714,25.8791,332948.0
2016-04-08 15:30:00,33.81,33.83,33.78,33.82,208038.0,25.8714,25.8867,25.8485,25.8791,208038.0
2016-04-08 15:40:00,33.81,33.86,33.8,33.85,262522.0,25.8714,25.9097,25.8638,25.902,262522.0
2016-04-08 15:50:00,33.85,33.88,33.83,33.87,363495.0,25.902,25.925,25.8867,25.9173,363495.0
2016-04-11 09:30:00,34.37,34.5,34.37,34.49,1712246.0,26.2999,26.3994,26.2999,26.3918,1712246.0
2016-04-11 09:40:00,34.48,34.51,34.43,34.48,479044.0,26.3841,26.4071,26.3458,26.3841,479044.0
2016-04-11 09:50:00,34.48,34.55,34.48,34.53,1049084.0,26.3841,26.4377,26.3841,26.4224,1049084.0
2016-04-11 10:00:00,34.54,34.58,34.53,34.55,352284.0,26.43,26.4606,26.4224,26.4377,352284.0
2016-04-11 10:10:00,34.55,34.59,34.54,34.55,665441.0,26.4377,26.4683,26.43,26.4377,665441.0
2016-04-11 10:20:00,34.55,34.56,34.51,34.51,234838.0,26.4377,26.4453,26.4071,26.4071,234838.0
2016-04-11 10:30:00,34.52,34.55,34.5,34.53,886870.0,26.4147,26.4377,26.3994,26.4224,886870.0
2016-04-11 10:40:00,34.52,34.53,34.43,34.45,703184.0,26.4147,26.4224,26.3458,26.3611,703184.0
2016-04-11 10:50:00,34.45,34.49,34.4,34.41,349919.0,26.3611,26.3918,26.3229,26.3305,349919.0
2016-04-11 11:00:00,34.4,34.46,34.38,34.45,212717.0,26.3229,26.3688,26.3076,26.3611,212717.0
2016-04-11 11:10:00,34.45,34.46,34.42,34.45,211976.0,26.3611,26.3688,26.3382,26.3611,211976.0
2016-04-11 11:20:00,34.45,34.49,34.42,34.47,206126.0,26.3611,26.3918,26.3382,26.3765,206126.0
2016-04-11 11:30:00,34.47,34.47,34.41,34.43,235008.0,26.3765,26.3765,26.3305,26.3458,235008.0
2016-04-11 11:40:00,34.43,34.45,34.39,34.45,167657.0,26.3458,26.3611,26.3152,26.3611,167657.0
2016-04-11 11:50:00,34.44,34.46,34.42,34.45,147065.0,26.3535,26.3688,26.3382,26.3611,147065.0
2016-04-11 12:00:00,34.45,34.46,34.43,34.44,148062.0,26.3611,26.3688,26.3458,26.3535,148062.0
2016-04-11 12:10:00,34.44,34.49,34.43,34.49,83813.0,26.3535,26.3918,26.3458,26.3918,83813.0
2016-04-11 12:20:00,34.48,34.49,34.46,34.46,107383.0,26.3841,26.3918,26.3688,26.3688,107383.0
2016-04-11 12:30:00,34.47,34.48,34.43,34.43,146043.0,26.3765,26.3841,26.3458,26.3458,146043.0
2016-04-11 12:40:00,34.43,34.47,34.42,34.46,188532.0,26.3458,26.3765,26.3382,26.3688,188532.0
2016-04-11 12:50:00,34.46,34.48,34.45,34.46,111848.0,26.3688,26.3841,26.3611,26.3688,111848.0
2016-04-11 13:00:00,34.45,34.47,34.44,34.45,145271.0,26.3611,26.3765,26.3535,26.3611,145271.0
2016-04-11 13:10:00,34.45,34.51,34.45,34.5,256982.0,26.3611,26.4071,26.3611,26.3994,256982.0
2016-04-11 13:20:00,34.5,34.52,34.46,34.47,364011.0,26.3994,26.4147,26.3688,26.3765,364011.0
2016-04-11 13:30:00,34.47,34.49,34.44,34.45,163992.0,26.3765,26.3918,26.3535,26.3611,163992.0
2016-04-11 13:40:00,34.45,34.48,34.42,34.47,171346.0,26.3611,26.3841,26.3382,26.3765,171346.0
2016-04-11 13:50:00,34.48,34.48,34.44,34.46,179555.0,26.3841,26.3841,26.3535,26.3688,179555.0
2016-04-11 14:00:00,34.47,34.5,34.43,34.45,192038.0,26.3765,26.3994,26.3458,26.3611,192038.0
2016-04-11 14:10:00,34.44,34.49,34.44,34.49,191643.0,26.3535,26.3918,26.3535,26.3918,191643.0
2016-04-11 14:20:00,34.48,34.5,34.45,34.47,215650.0,26.3841,26.3994,26.3611,26.3765,215650.0
2016-04-11 14:30:00,34.46,34.5,34.43,34.5,174156.0,26.3688,26.3994,26.3458,26.3994,174156.0
2016-04-11 14:40:00,34.5,34.5,34.46,34.5,193399.0,26.3994,26.3994,26.3688,26.3994,193399.0
2016-04-11 14:50:00,34.5,34.51,34.46,34.49,195474.0,26.3994,26.4071,26.3688,26.3918,195474.0
2016-04-11 15:00:00,34.48,34.5,34.44,34.45,159677.0,26.3841,26.3994,26.3535,26.3611,159677.0
2016-04-11 15:10:00,34.45,34.46,34.41,34.43,190476.0,26.3611,26.3688,26.3305,26.3458,190476.0
2016-04-11 15:20:00,34.43,34.43,34.38,34.38,198389.0,26.3458,26.3458,26.3076,26.3076,198389.0
2016-04-11 15:30:00,34.38,34.4,34.37,34.37,286728.0,26.3076,26.3229,26.2999,26.2999,286728.0
2016-04-11 15:40:00,34.37,34.38,34.3,34.32,431109.0,26.2999,26.3076,26.2464,26.2617,431109.0
2016-04-11 15:50:00,34.32,34.35,34.31,34.34,601639.0,26.2617,26.2846,26.254,26.277,601639.0
2016-04-12 09:30:00,34.49,34.57,34.47,34.48,709520.0,26.3918,26.453,26.3765,26.3841,709520.0
2016-04-12 09:40:00,34.48,34.55,34.46,34.53,420591.0,26.3841,26.4377,26.3688,26.4224,420591.0
2016-04-12 09:50:00,34.53,34.54,34.48,34.49,229771.0,26.4224,26.43,26.3841,26.3918,229771.0
2016-04-12 10:00:00,34.49,34.51,34.42,34.43,329267.0,26.3918,26.4071,26.3382,26.3458,329267.0
2016-04-12 10:10:00,34.42,34.43,34.34,34.37,537316.0,26.3382,26.3458,26.277,26.2999,537316.0
2016-04-12 10:20:00,34.36,34.36,34.31,34.34,459052.0,26.2923,26.2923,26.254,26.277,459052.0
2016-04-12 10:30:00,34.33,34.48,34.33,34.42,597940.0,26.2693,26.3841,26.2693,26.3382,597940.0
2016-04-12 10:40:00,34.41,34.47,34.41,34.47,274159.0,26.3305,26.3765,26.3305,26.3765,274159.0
2016-04-12 10:50:00,34.46,34.57,34.46,34.56,233506.0,26.3688,26.453,26.3688,26.4453,233506.0
2016-04-12 11:00:00,34.55,34.6,34.52,34.6,275482.0,26.4377,26.4759,26.4147,26.4759,275482.0
2016-04-12 11:10:00,34.6,34.67,34.58,34.67,249912.0,26.4759,26.5295,26.4606,26.5295,249912.0
2016-04-12 11:20:00,34.67,34.7,34.66,34.66,353404.0,26.5295,26.5524,26.5218,26.5218,353404.0
2016-04-12 11:30:00,34.67,34.7,34.66,34.7,301984.0,26.5295,26.5524,26.5218,26.5524,301984.0
2016-04-12 11:40:00,34.7,34.7,34.67,34.68,178908.0,26.5524,26.5524,26.5295,26.5371,178908.0
2016-04-12 11:50:00,34.67,34.68,34.63,34.64,166454.0,26.5295,26.5371,26.4989,26.5065,166454.0
2016-04-12 12:00:00,34.65,34.65,34.61,34.61,149540.0,26.5142,26.5142,26.4836,26.4836,149540.0
2016-04-12 12:10:00,34.62,34.67,34.61,34.66,135850.0,26.4912,26.5295,26.4836,26.5218,135850.0
2016-04-12 12:20:00,34.66,34.71,34.66,34.7,118163.0,26.5218,26.5601,26.5218,26.5524,118163.0
2016-04-12 12:30:00,34.7,34.74,34.7,34.73,123539.0,26.5524,26.5831,26.5524,26.5754,123539.0
2016-04-12 12:40:00,34.73,34.76,34.73,34.74,208251.0,26.5754,26.5984,26.5754,26.5831,208251.0
2016-04-12 12:50:00,34.74,34.79,34.74,34.76,260786.0,26.5831,26.6213,26.5831,26.5984,260786.0
2016-04-12 13:00:00,34.76,34.79,34.75,34.77,421060.0,26.5984,26.6213,26.5907,26.606,421060.0
2016-04-12 13:10:00,34.78,34.79,34.76,34.77,320919.0,26.6137,26.6213,26.5984,26.606,320919.0
2016-04-12 13:20:00,34.77,34.8,34.76,34.78,150030.0,26.606,26.629,26.5984,26.6137,150030.0
2016-04-12 13:30:00,34.79,34.83,34.75,34.76,230693.0,26.6213,26.6519,26.5907,26.5984,230693.0
2016-04-12 13:40:00,34.75,34.81,34.75,34.78,198453.0,26.5907,26.6366,26.5907,26.6137,198453.0
2016-04-12 13:50:00,34.79,34.82,34.76,34.8,111648.0,26.6213,26.6443,26.5984,26.629,111648.0
2016-04-12 14:00:00,34.8,34.84,34.79,34.83,240172.0,26.629,26.6596,26.6213,26.6519,240172.0
2016-04-12 14:10:00,34.83,34.9,34.82,34.88,497323.0,26.6519,26.7055,26.6443,26.6902,497323.0
2016-04-12 14:20:00,34.89,34.89,34.85,34.87,436198.0,26.6978,26.6978,26.6672,26.6825,436198.0
2016-04-12 14:30:00,34.87,34.91,34.86,34.9,558972.0,26.6825,26.7131,26.6749,26.7055,558972.0
2016-04-12 14:40:00,34.9,34.94,34.9,34.9,631632.0,26.7055,26.7361,26.7055,26.7055,631632.0
2016-04-12 14:50:00,34.9,34.91,34.88,34.89,579986.0,26.7055,26.7131,26.6902,26.6978,579986.0
2016-04-12 15:00:00,34.9,34.96,34.89,34.94,407850.0,26.7055,26.7514,26.6978,26.7361,407850.0
2016-04-12 15:10:00,34.94,34.95,34.92,34.94,369589.0,26.7361,26.7437,26.7208,26.7361,369589.0
2016-04-12 15:20:00,34.95,34.95,34.91,34.93,594821.0,26.7437,26.7437,26.7131,26.7284,594821.0
2016-04-12 15:30:00,34.93,34.99,34.92,34.95,942165.0,26.7284,26.7744,26.7208,26.7437,942165.0
2016-04-12 15:40:00,34.95,34.96,34.88,34.88,594185.0,26.7437,26.7514,26.6902,26.6902,594185.0
2016-04-12 15:50:00,34.88,34.89,34.82,34.86,1221571.0,26.6902,26.6978,26.6443,26.6749,1221571.0
2016-04-13 09:30:00,35.37,35.49,35.37,35.45,1368134.0,27.0651,27.157,27.0651,27.1263,1368134.0
2016-04-13 09:40:00,35.45,35.47,35.38,35.38,851884.0,27.1263,27.1417,27.0728,27.0728,851884.0
2016-04-13 09:50:00,35.38,35.4,35.34,35.36,490678.0,27.0728,27.0881,27.0422,27.0575,490678.0
2016-04-13 10:00:00,35.36,35.4,35.34,35.38,1015578.0,27.0575,27.0881,27.0422,27.0728,1015578.0
2016-04-13 10:10:00,35.38,35.43,35.38,35.43,607335.0,27.0728,27.111,27.0728,27.111,607335.0
2016-04-13 10:20:00,35.43,35.43,35.4,35.41,520723.0,27.111,27.111,27.0881,27.0957,520723.0
2016-04-13 10:30:00,35.41,35.44,35.31,35.35,899160.0,27.0957,27.1187,27.0192,27.0498,899160.0
2016-04-13 10:40:00,35.36,35.44,35.34,35.41,1027112.0,27.0575,27.1187,27.0422,27.0957,1027112.0
2016-04-13 10:50:00,35.41,35.48,35.39,35.39,764440.0,27.0957,27.1493,27.0804,27.0804,764440.0
2016-04-13 11:00:00,35.39,35.44,35.38,35.43,717442.0,27.0804,27.1187,27.0728,27.111,717442.0
2016-04-13 11:10:00,35.43,35.44,35.38,35.42,384296.0,27.111,27.1187,27.0728,27.1034,384296.0
2016-04-13 11:20:00,35.42,35.44,35.39,35.42,228668.0,27.1034,27.1187,27.0804,27.1034,228668.0
2016-04-13 11:30:00,35.43,35.47,35.42,35.46,487201.0,27.111,27.1417,27.1034,27.134,487201.0
2016-04-13 11:40:00,35.46,35.48,35.45,35.45,415100.0,27.134,27.1493,27.1263,27.1263,415100.0
2016-04-13 11:50:00,35.45,35.47,35.43,35.45,457601.0,27.1263,27.1417,27.111,27.1263,457601.0
2016-04-13 12:00:00,35.45,35.45,35.42,35.43,413163.0,27.1263,27.1263,27.1034,27.111,413163.0
2016-04-13 12:10:00,35.43,35.44,35.36,35.37,235481.0,27.111,27.1187,27.0575,27.0651,235481.0
2016-04-13 12:20:00,35.36,35.38,35.34,35.36,355469.0,27.0575,27.0728,27.0422,27.0575,355469.0
2016-04-13 12:30:00,35.36,35.37,35.31,35.32,312587.0,27.0575,27.0651,27.0192,27.0269,312587.0
2016-04-13 12:40:00,35.32,35.36,35.31,35.36,150034.0,27.0269,27.0575,27.0192,27.0575,150034.0
2016-04-13 12:50:00,35.36,35.36,35.33,35.34,97431.0,27.0575,27.0575,27.0345,27.0422,97431.0
2016-04-13 13:00:00,35.34,35.35,35.3,35.3,874487.0,27.0422,27.0498,27.0116,27.0116,874487.0
2016-04-13 13:10:00,35.3,35.33,35.28,35.33,591411.0,27.0116,27.0345,26.9963,27.0345,591411.0
2016-04-13 13:20:00,35.34,35.37,35.33,35.37,936083.0,27.0422,27.0651,27.0345,27.0651,936083.0
2016-04-13 13:30:00,35.36,35.39,35.34,35.39,315254.0,27.0575,27.0804,27.0422,27.0804,315254.0
2016-04-13 13:40:00,35.38,35.4,35.37,35.4,150523.0,27.0728,27.0881,27.0651,27.0881,150523.0
2016-04-13 13:50:00,35.4,35.44,35.39,35.43,137856.0,27.0881,27.1187,27.0804,27.111,137856.0
2016-04-13 14:00:00,35.43,35.46,35.41,35.45,142602.0,27.111,27.134,27.0957,27.1263,142602.0
2016-04-13 14:10:00,35.45,35.48,35.41,35.42,275870.0,27.1263,27.1493,27.0957,27.1034,275870.0
2016-04-13 14:20:00,35.42,35.44,35.4,35.4,136931.0,27.1034,27.1187,27.0881,27.0881,136931.0
2016-04-13 14:30:00,35.4,35.44,35.4,35.43,147031.0,27.0881,27.1187,27.0881,27.111,147031.0
2016-04-13 14:40:00,35.43,35.45,35.42,35.43,468938.0,27.111,27.1263,27.1034,27.111,468938.0
2016-04-13 14:50:00,35.43,35.47,35.42,35.45,387765.0,27.111,27.1417,27.1034,27.1263,387765.0
2016-04-13 15:00:00,35.45,35.47,35.44,35.46,252703.0,27.1263,27.1417,27.1187,27.134,252703.0
2016-04-13 15:10:00,35.46,35.47,35.43,35.45,184134.0,27.134,27.1417,27.111,27.1263,184134.0
2016-04-13 15:20:00,35.45,35.45,35.42,35.43,170205.0,27.1263,27.1263,27.1034,27.111,170205.0
2016-04-13 15:30:00,35.43,35.47,35.42,35.44,374906.0,27.111,27.1417,27.1034,27.1187,374906.0
2016-04-13 15:40:00,35.44,35.44,35.41,35.43,482154.0,27.1187,27.1187,27.0957,27.111,482154.0
2016-04-13 15:50:00,35.43,35.51,35.42,35.5,1504603.0,27.111,27.1723,27.1034,27.1646,1504603.0
2016-04-14 09:30:00,35.42,35.43,35.32,35.34,1602324.0,27.1034,27.111,27.0269,27.0422,1602324.0
2016-04-14 09:40:00,35.34,35.35,35.29,35.34,497190.0,27.0422,27.0498,27.0039,27.0422,497190.0
2016-04-14 09:50:00,35.34,35.34,35.25,35.27,234961.0,27.0422,27.0422,26.9733,26.9886,234961.0
2016-04-14 10:00:00,35.28,35.36,35.27,35.36,319465.0,26.9963,27.0575,26.9886,27.0575,319465.0
2016-04-14 10:10:00,35.35,35.36,35.32,35.33,300775.0,27.0498,27.0575,27.0269,27.0345,300775.0
2016-04-14 10:20:00,35.33,35.38,35.32,35.36,311116.0,27.0345,27.0728,27.0269,27.0575,311116.0
2016-04-14 10:30:00,35.36,35.38,35.32,35.32,342451.0,27.0575,27.0728,27.0269,27.0269,342451.0
2016-04-14 10:40:00,35.32,35.34,35.3,35.33,273124.0,27.0269,27.0422,27.0116,27.0345,273124.0
2016-04-14 10:50:00,35.33,35.38,35.32,35.35,180953.0,27.0345,27.0728,27.0269,27.0498,180953.0
2016-04-14 11:00:00,35.35,35.39,35.32,35.37,254405.0,27.0498,27.0804,27.0269,27.0651,254405.0
2016-04-14 11:10:00,35.38,35.38,35.34,35.36,237726.0,27.0728,27.0728,27.0422,27.0575,237726.0
2016-04-14 11:20:00,35.36,35.37,35.32,35.37,327158.0,27.0575,27.0651,27.0269,27.0651,327158.0
2016-04-14 11:30:00,35.37,35.39,35.35,35.38,114957.0,27.0651,27.0804,27.0498,27.0728,114957.0
2016-04-14 11:40:00,35.38,35.39,35.35,35.39,272319.0,27.0728,27.0804,27.0498,27.0804,272319.0
2016-04-14 11:50:00,35.38,35.39,35.36,35.38,179225.0,27.0728,27.0804,27.0575,27.0728,179225.0
2016-04-14 12:00:00,35.38,35.38,35.33,35.34,218951.0,27.0728,27.0728,27.0345,27.0422,218951.0
2016-04-14 12:10:00,35.35,35.36,35.33,35.35,110479.0,27.0498,27.0575,27.0345,27.0498,110479.0
2016-04-14 12:20:00,35.35,35.35,35.32,35.33,109123.0,27.0498,27.0498,27.0269,27.0345,109123.0
2016-04-14 12:30:00,35.34,35.34,35.28,35.29,171355.0,27.0422,27.0422,26.9963,27.0039,171355.0
2016-04-14 12:40:00,35.29,35.32,35.28,35.3,179042.0,27.0039,27.0269,26.9963,27.0116,179042.0
2016-04-14 12:50:00,35.3,35.33,35.3,35.33,264085.0,27.0116,27.0345,27.0116,27.0345,264085.0
2016-04-14 13:00:00,35.33,35.35,35.31,35.33,229930.0,27.0345,27.0498,27.0192,27.0345,229930.0
2016-04-14 13:10:00,35.34,35.35,35.31,35.33,119448.0,27.0422,27.0498,27.0192,27.0345,119448.0
2016-04-14 13:20:00,35.33,35.33,35.3,35.31,138033.0,27.0345,27.0345,27.0116,27.0192,138033.0
2016-04-14 13:30:00,35.31,35.34,35.29,35.3,141093.0,27.0192,27.0422,27.0039,27.0116,141093.0
2016-04-14 13:40:00,35.3,35.33,35.3,35.31,106198.0,27.0116,27.0345,27.0116,27.0192,106198.0
2016-04-14 13:50:00,35.31,35.31,35.28,35.29,136052.0,27.0192,27.0192,26.9963,27.0039,136052.0
2016-04-14 14:00:00,35.29,35.34,35.26,35.34,229121.0,27.0039,27.0422,26.981,27.0422,229121.0
2016-04-14 14:10:00,35.34,35.36,35.32,35.36,121519.0,27.0422,27.0575,27.0269,27.0575,121519.0
2016-04-14 14:20:00,35.35,35.37,35.33,35.34,318310.0,27.0498,27.0651,27.0345,27.0422,318310.0
2016-04-14 14:30:00,35.34,35.34,35.3,35.33,129626.0,27.0422,27.0422,27.0116,27.0345,129626.0
2016-04-14 14:40:00,35.32,35.34,35.31,35.32,148759.0,27.0269,27.0422,27.0192,27.0269,148759.0
2016-04-14 14:50:00,35.32,35.33,35.3,35.31,387648.0,27.0269,27.0345,27.0116,27.0192,387648.0
2016-04-14 15:00:00,35.32,35.34,35.31,35.32,307920.0,27.0269,27.0422,27.0192,27.0269,307920.0
2016-04-14 15:10:00,35.33,35.33,35.3,35.32,466664.0,27.0345,27.0345,27.0116,27.0269,466664.0
2016-04-14 15:20:00,35.32,35.34,35.3,35.31,254932.0,27.0269,27.0422,27.0116,27.0192,254932.0
2016-04-14 15:30:00,35.32,35.34,35.31,35.33,512553.0,27.0269,27.0422,27.0192,27.0345,512553.0
2016-04-14 15:40:00,35.33,35.35,35.32,35.33,591569.0,27.0345,27.0498,27.0269,27.0345,591569.0
2016-04-14 15:50:00,35.34,35.34,35.3,35.31,1204627.0,27.0422,27.0422,27.0116,27.0192,1204627.0
2016-04-15 09:30:00,35.22,35.31,35.18,35.25,1207351.0,26.9504,27.0192,26.9197,26.9733,1207351.0
2016-04-15 09:40:00,35.25,35.29,35.23,35.23,917712.0,26.9733,27.0039,26.958,26.958,917712.0
2016-04-15 09:50:00,35.23,35.25,35.21,35.22,302664.0,26.958,26.9733,26.9427,26.9504,302664.0
2016-04-15 10:00:00,35.22,35.24,35.19,35.2,395488.0,26.9504,26.9657,26.9274,26.935,395488.0
2016-04-15 10:10:00,35.19,35.2,35.15,35.16,414235.0,26.9274,26.935,26.8968,26.9044,414235.0
2016-04-15 10:20:00,35.17,35.19,35.15,35.18,584941.0,26.9121,26.9274,26.8968,26.9197,584941.0
2016-04-15 10:30:00,35.18,35.25,35.18,35.23,246207.0,26.9197,26.9733,26.9197,26.958,246207.0
2016-04-15 10:40:00,35.23,35.24,35.2,35.22,138161.0,26.958,26.9657,26.935,26.9504,138161.0
2016-04-15 10:50:00,35.22,35.22,35.16,35.18,285032.0,26.9504,26.9504,26.9044,26.9197,285032.0
2016-04-15 11:00:00,35.18,35.21,35.17,35.19,283825.0,26.9197,26.9427,26.9121,26.9274,283825.0
2016-04-15 11:10:00,35.19,35.23,35.16,35.22,1459220.0,26.9274,26.958,26.9044,26.9504,1459220.0
2016-04-15 11:20:00,35.23,35.26,35.22,35.23,264851.0,26.958,26.981,26.9504,26.958,264851.0
2016-04-15 11:30:00,35.23,35.25,35.22,35.25,183792.0,26.958,26.9733,26.9504,26.9733,183792.0
2016-04-15 11:40:00,35.24,35.26,35.23,35.25,137388.0,26.9657,26.981,26.958,26.9733,137388.0
2016-04-15 11:50:00,35.25,35.27,35.25,35.26,104940.0,26.9733,26.9886,26.9733,26.981,104940.0
2016-04-15 12:00:00,35.27,35.27,35.24,35.25,136384.0,26.9886,26.9886,26.9657,26.9733,136384.0
2016-04-15 12:10:00,35.25,35.26,35.23,35.23,193661.0,26.9733,26.981,26.958,26.958,193661.0
2016-04-15 12:20:00,35.24,35.25,35.22,35.23,226205.0,26.9657,26.9733,26.9504,26.958,226205.0
2016-04-15 12:30:00,35.22,35.24,35.22,35.23,244635.0,26.9504,26.9657,26.9504,26.958,244635.0
2016-04-15 12:40:00,35.23,35.25,35.22,35.23,194550.0,26.958,26.9733,26.9504,26.958,194550.0
2016-04-15 12:50:00,35.23,35.23,35.2,35.21,375019.0,26.958,26.958,26.935,26.9427,375019.0
2016-04-15 13:00:00,35.2,35.22,35.2,35.2,193092.0,26.935,26.9504,26.935,26.935,193092.0
2016-04-15 13:10:00,35.21,35.21,35.19,35.19,380671.0,26.9427,26.9427,26.9274,26.9274,380671.0
2016-04-15 13:20:00,35.19,35.2,35.17,35.18,216534.0,26.9274,26.935,26.9121,26.9197,216534.0
2016-04-15 13:30:00,35.17,35.19,35.14,35.14,477634.0,26.9121,26.9274,26.8891,26.8891,477634.0
2016-04-15 13:40:00,35.15,35.16,35.13,35.15,221063.0,26.8968,26.9044,26.8815,26.8968,221063.0
2016-04-15 13:50:00,35.15,35.17,35.14,35.16,188041.0,26.8968,26.9121,26.8891,26.9044,188041.0
2016-04-15 14:00:00,35.16,35.17,35.13,35.14,278713.0,26.9044,26.9121,26.8815,26.8891,278713.0
2016-04-15 14:10:00,35.14,35.15,35.08,35.12,284998.0,26.8891,26.8968,26.8432,26.8738,284998.0
2016-04-15 14:20:00,35.12,35.15,35.1,35.14,297243.0,26.8738,26.8968,26.8585,26.8891,297243.0
2016-04-15 14:30:00,35.15,35.18,35.14,35.18,265790.0,26.8968,26.9197,26.8891,26.9197,265790.0
2016-04-15 14:40:00,35.18,35.18,35.16,35.16,176325.0,26.9197,26.9197,26.9044,26.9044,176325.0
2016-04-15 14:50:00,35.16,35.18,35.15,35.18,287358.0,26.9044,26.9197,26.8968,26.9197,287358.0
2016-04-15 15:00:00,35.18,35.18,35.16,35.16,182430.0,26.9197,26.9197,26.9044,26.9044,182430.0
2016-04-15 15:10:00,35.17,35.18,35.15,35.15,321677.0,26.9121,26.9197,26.8968,26.8968,321677.0
2016-04-15 15:20:00,35.15,35.18,35.15,35.16,195659.0,26.8968,26.9197,26.8968,26.9044,195659.0
2016-04-15 15:30:00,35.16,35.17,35.13,35.15,287135.0,26.9044,26.9121,26.8815,26.8968,287135.0
2016-04-15 15:40:00,35.14,35.15,35.11,35.12,302695.0,26.8891,26.8968,26.8662,26.8738,302695.0
2016-04-15 15:50:00,35.12,35.12,35.09,35.1,895392.0,26.8738,26.8738,26.8509,26.8585,895392.0
2016-04-18 09:30:00,34.95,35.0,34.89,35.0,3939958.0,26.7437,26.782,26.6978,26.782,3939958.0
2016-04-18 09:40:00,35.0,35.06,34.99,35.05,567678.0,26.782,26.8279,26.7744,26.8203,567678.0
2016-04-18 09:50:00,35.05,35.06,35.02,35.02,391673.0,26.8203,26.8279,26.7973,26.7973,391673.0
2016-04-18 10:00:00,35.02,35.14,35.01,35.1,300633.0,26.7973,26.8891,26.7897,26.8585,300633.0
2016-04-18 10:10:00,35.1,35.16,35.06,35.15,434336.0,26.8585,26.9044,26.8279,26.8968,434336.0
2016-04-18 10:20:00,35.14,35.25,35.14,35.25,509280.0,26.8891,26.9733,26.8891,26.9733,509280.0
2016-04-18 10:30:00,35.25,35.29,35.24,35.26,303205.0,26.9733,27.0039,26.9657,26.981,303205.0
2016-04-18 10:40:00,35.26,35.29,35.21,35.21,279338.0,26.981,27.0039,26.9427,26.9427,279338.0
2016-04-18 10:50:00,35.21,35.28,35.2,35.25,691505.0,26.9427,26.9963,26.935,26.9733,691505.0
2016-04-18 11:00:00,35.24,35.26,35.22,35.23,125133.0,26.9657,26.981,26.9504,26.958,125133.0
2016-04-18 11:10:00,35.23,35.29,35.23,35.27,225351.0,26.958,27.0039,26.958,26.9886,225351.0
2016-04-18 11:20:00,35.27,35.3,35.26,35.27,215813.0,26.9886,27.0116,26.981,26.9886,215813.0
2016-04-18 11:30:00,35.27,35.3,35.26,35.3,290982.0,26.9886,27.0116,26.981,27.0116,290982.0
2016-04-18 11:40:00,35.3,35.33,35.28,35.28,137653.0,27.0116,27.0345,26.9963,26.9963,137653.0
2016-04-18 11:50:00,35.29,35.3,35.28,35.29,408494.0,27.0039,27.0116,26.9963,27.0039,408494.0
2016-04-18 12:00:00,35.29,35.34,35.28,35.33,141170.0,27.0039,27.0422,26.9963,27.0345,141170.0
2016-04-18 12:10:00,35.33,35.36,35.32,35.35,168830.0,27.0345,27.0575,27.0269,27.0498,168830.0
2016-04-18 12:20:00,35.34,35.39,35.34,35.39,162903.0,27.0422,27.0804,27.0422,27.0804,162903.0
2016-04-18 12:30:00,35.39,35.43,35.38,35.39,203248.0,27.0804,27.111,27.0728,27.0804,203248.0
2016-04-18 12:40:00,35.39,35.39,35.34,35.36,105306.0,27.0804,27.0804,27.0422,27.0575,105306.0
2016-04-18 12:50:00,35.36,35.37,35.33,35.36,180426.0,27.0575,27.0651,27.0345,27.0575,180426.0
2016-04-18 13:00:00,35.36,35.38,35.34,35.36,179737.0,27.0575,27.0728,27.0422,27.0575,179737.0
2016-04-18 13:10:00,35.36,35.36,35.31,35.32,213262.0,27.0575,27.0575,27.0192,27.0269,213262.0
2016-04-18 13:20:00,35.32,35.33,35.29,35.31,242099.0,27.0269,27.0345,27.0039,27.0192,242099.0
2016-04-18 13:30:00,35.32,35.33,35.27,35.31,167745.0,27.0269,27.0345,26.9886,27.0192,167745.0
2016-04-18 13:40:00,35.3,35.34,35.3,35.31,111415.0,27.0116,27.0422,27.0116,27.0192,111415.0
2016-04-18 13:50:00,35.32,35.32,35.3,35.31,336349.0,27.0269,27.0269,27.0116,27.0192,336349.0
2016-04-18 14:00:00,35.32,35.32,35.27,35.29,421950.0,27.0269,27.0269,26.9886,27.0039,421950.0
2016-04-18 14:10:00,35.29,35.31,35.27,35.28,193624.0,27.0039,27.0192,26.9886,26.9963,193624.0
2016-04-18 14:20:00,35.29,35.31,35.28,35.29,206049.0,27.0039,27.0192,26.9963,27.0039,206049.0
2016-04-18 14:30:00,35.29,35.32,35.28,35.31,167792.0,27.0039,27.0269,26.9963,27.0192,167792.0
2016-04-18 14:40:00,35.32,35.35,35.3,35.34,143411.0,27.0269,27.0498,27.0116,27.0422,143411.0
2016-04-18 14:50:00,35.34,35.35,35.3,35.31,162205.0,27.0422,27.0498,27.0116,27.0192,162205.0
2016-04-18 15:00:00,35.32,35.32,35.29,35.3,132643.0,27.0269,27.0269,27.0039,27.0116,132643.0
2016-04-18 15:10:00,35.3,35.32,35.28,35.29,121694.0,27.0116,27.0269,26.9963,27.0039,121694.0
2016-04-18 15:20:00,35.29,35.3,35.27,35.29,158882.0,27.0039,27.0116,26.9886,27.0039,158882.0
2016-04-18 15:30:00,35.28,35.29,35.26,35.27,371623.0,26.9963,27.0039,26.981,26.9886,371623.0
2016-04-18 15:40:00,35.26,35.27,35.23,35.23,494836.0,26.981,26.9886,26.958,26.958,494836.0
2016-04-18 15:50:00,35.23,35.24,35.22,35.23,410992.0,26.958,26.9657,26.9504,26.958,410992.0
2016-04-19 09:30:00,35.52,35.61,35.49,35.58,1062881.0,27.1799,27.2488,27.157,27.2258,1062881.0
2016-04-19 09:40:00,35.58,35.66,35.55,35.66,876619.0,27.2258,27.287,27.2029,27.287,876619.0
2016-04-19 09:50:00,35.66,35.72,35.64,35.71,353314.0,27.287,27.333,27.2717,27.3253,353314.0
2016-04-19 10:00:00,35.71,35.77,35.7,35.76,523082.0,27.3253,27.3712,27.3176,27.3636,523082.0
2016-04-19 10:10:00,35.76,35.77,35.73,35.76,399554.0,27.3636,27.3712,27.3406,27.3636,399554.0
2016-04-19 10:20:00,35.76,35.77,35.71,35.73,306955.0,27.3636,27.3712,27.3253,27.3406,306955.0
2016-04-19 10:30:00,35.73,35.77,35.72,35.73,438016.0,27.3406,27.3712,27.333,27.3406,438016.0
2016-04-19 10:40:00,35.74,35.74,35.7,35.72,277040.0,27.3483,27.3483,27.3176,27.333,277040.0
2016-04-19 10:50:00,35.72,35.78,35.71,35.78,540256.0,27.333,27.3789,27.3253,27.3789,540256.0
2016-04-19 11:00:00,35.78,35.81,35.76,35.8,732627.0,27.3789,27.4018,27.3636,27.3942,732627.0
2016-04-19 11:10:00,35.8,35.81,35.77,35.77,628735.0,27.3942,27.4018,27.3712,27.3712,628735.0
2016-04-19 11:20:00,35.77,35.79,35.75,35.77,539825.0,27.3712,27.3865,27.3559,27.3712,539825.0
2016-04-19 11:30:00,35.77,35.79,35.74,35.79,469667.0,27.3712,27.3865,27.3483,27.3865,469667.0
2016-04-19 11:40:00,35.79,35.8,35.76,35.76,157052.0,27.3865,27.3942,27.3636,27.3636,157052.0
2016-04-19 11:50:00,35.77,35.77,35.66,35.67,214714.0,27.3712,27.3712,27.287,27.2947,214714.0
2016-04-19 12:00:00,35.67,35.68,35.64,35.64,128244.0,27.2947,27.3023,27.2717,27.2717,128244.0
2016-04-19 12:10:00,35.64,35.64,35.57,35.57,197633.0,27.2717,27.2717,27.2182,27.2182,197633.0
2016-04-19 12:20:00,35.57,35.62,35.55,35.61,249029.0,27.2182,27.2564,27.2029,27.2488,249029.0
2016-04-19 12:30:00,35.61,35.61,35.56,35.58,105565.0,27.2488,27.2488,27.2105,27.2258,105565.0
2016-04-19 12:40:00,35.57,35.59,35.53,35.55,156027.0,27.2182,27.2335,27.1876,27.2029,156027.0
2016-04-19 12:50:00,35.55,35.63,35.55,35.63,170122.0,27.2029,27.2641,27.2029,27.2641,170122.0
2016-04-19 13:00:00,35.63,35.67,35.62,35.63,183494.0,27.2641,27.2947,27.2564,27.2641,183494.0
2016-04-19 13:10:00,35.63,35.66,35.62,35.64,277296.0,27.2641,27.287,27.2564,27.2717,277296.0
2016-04-19 13:20:00,35.63,35.68,35.63,35.63,262925.0,27.2641,27.3023,27.2641,27.2641,262925.0
2016-04-19 13:30:00,35.63,35.63,35.59,35.61,127311.0,27.2641,27.2641,27.2335,27.2488,127311.0
2016-04-19 13:40:00,35.61,35.65,35.6,35.65,127399.0,27.2488,27.2794,27.2411,27.2794,127399.0
2016-04-19 13:50:00,35.64,35.67,35.64,35.67,84974.0,27.2717,27.2947,27.2717,27.2947,84974.0
2016-04-19 14:00:00,35.67,35.71,35.67,35.71,227956.0,27.2947,27.3253,27.2947,27.3253,227956.0
2016-04-19 14:10:00,35.7,35.72,35.68,35.72,134074.0,27.3176,27.333,27.3023,27.333,134074.0
2016-04-19 14:20:00,35.71,35.74,35.69,35.7,388701.0,27.3253,27.3483,27.31,27.3176,388701.0
2016-04-19 14:30:00,35.7,35.72,35.68,35.7,75978.0,27.3176,27.333,27.3023,27.3176,75978.0
2016-04-19 14:40:00,35.7,35.74,35.69,35.74,141642.0,27.3176,27.3483,27.31,27.3483,141642.0
2016-04-19 14:50:00,35.74,35.74,35.7,35.71,165475.0,27.3483,27.3483,27.3176,27.3253,165475.0
2016-04-19 15:00:00,35.7,35.73,35.69,35.72,176109.0,27.3176,27.3406,27.31,27.333,176109.0
2016-04-19 15:10:00,35.71,35.76,35.71,35.74,288317.0,27.3253,27.3636,27.3253,27.3483,288317.0
2016-04-19 15:20:00,35.74,35.77,35.73,35.77,244696.0,27.3483,27.3712,27.3406,27.3712,244696.0
2016-04-19 15:30:00,35.77,35.83,35.76,35.8,948770.0,27.3712,27.4171,27.3636,27.3942,948770.0
2016-04-19 15:40:00,35.8,35.8,35.77,35.77,200427.0,27.3942,27.3942,27.3712,27.3712,200427.0
2016-04-19 15:50:00,35.77,35.79,35.76,35.78,845474.0,27.3712,27.3865,27.3636,27.3789,845474.0
2016-04-20 09:30:00,35.43,35.44,35.37,35.38,800911.0,27.111,27.1187,27.0651,27.0728,800911.0
2016-04-20 09:40:00,35.38,35.39,35.35,35.37,504149.0,27.0728,27.0804,27.0498,27.0651,504149.0
2016-04-20 09:50:00,35.37,35.41,35.36,35.39,182121.0,27.0651,27.0957,27.0575,27.0804,182121.0
2016-04-20 10:00:00,35.39,35.41,35.36,35.39,812041.0,27.0804,27.0957,27.0575,27.0804,812041.0
2016-04-20 10:10:00,35.39,35.41,35.35,35.36,201507.0,27.0804,27.0957,27.0498,27.0575,201507.0
2016-04-20 10:20:00,35.36,35.37,35.31,35.32,163496.0,27.0575,27.0651,27.0192,27.0269,163496.0
2016-04-20 10:30:00,35.32,35.38,35.3,35.33,329311.0,27.0269,27.0728,27.0116,27.0345,329311.0
2016-04-20 10:40:00,35.32,35.34,35.3,35.33,215579.0,27.0269,27.0422,27.0116,27.0345,215579.0
2016-04-20 10:50:00,35.33,35.38,35.31,35.38,226415.0,27.0345,27.0728,27.0192,27.0728,226415.0
2016-04-20 11:00:00,35.38,35.42,35.37,35.41,194977.0,27.0728,27.1034,27.0651,27.0957,194977.0
2016-04-20 11:10:00,35.42,35.47,35.42,35.47,149354.0,27.1034,27.1417,27.1034,27.1417,149354.0
2016-04-20 11:20:00,35.46,35.54,35.46,35.53,467440.0,27.134,27.1952,27.134,27.1876,467440.0
2016-04-20 11:30:00,35.52,35.53,35.49,35.52,241603.0,27.1799,27.1876,27.157,27.1799,241603.0
2016-04-20 11:40:00,35.53,35.56,35.51,35.53,197504.0,27.1876,27.2105,27.1723,27.1876,197504.0
2016-04-20 11:50:00,35.53,35.54,35.51,35.52,179914.0,27.1876,27.1952,27.1723,27.1799,179914.0
2016-04-20 12:00:00,35.52,35.54,35.5,35.54,89383.0,27.1799,27.1952,27.1646,27.1952,89383.0
2016-04-20 12:10:00,35.53,35.54,35.49,35.52,178484.0,27.1876,27.1952,27.157,27.1799,178484.0
2016-04-20 12:20:00,35.51,35.52,35.49,35.51,185159.0,27.1723,27.1799,27.157,27.1723,185159.0
2016-04-20 12:30:00,35.52,35.55,35.5,35.55,240557.0,27.1799,27.2029,27.1646,27.2029,240557.0
2016-04-20 12:40:00,35.55,35.58,35.55,35.57,161122.0,27.2029,27.2258,27.2029,27.2182,161122.0
2016-04-20 12:50:00,35.57,35.59,35.56,35.56,460336.0,27.2182,27.2335,27.2105,27.2105,460336.0
2016-04-20 13:00:00,35.57,35.61,35.56,35.56,190844.0,27.2182,27.2488,27.2105,27.2105,190844.0
2016-04-20 13:10:00,35.56,35.58,35.55,35.56,65272.0,27.2105,27.2258,27.2029,27.2105,65272.0
2016-04-20 13:20:00,35.57,35.59,35.56,35.59,148520.0,27.2182,27.2335,27.2105,27.2335,148520.0
2016-04-20 13:30:00,35.59,35.62,35.58,35.6,742183.0,27.2335,27.2564,27.2258,27.2411,742183.0
2016-04-20 13:40:00,35.59,35.63,35.59,35.62,259744.0,27.2335,27.2641,27.2335,27.2564,259744.0
2016-04-20 13:50:00,35.62,35.65,35.61,35.62,290353.0,27.2564,27.2794,27.2488,27.2564,290353.0
2016-04-20 14:00:00,35.62,35.66,35.62,35.65,241529.0,27.2564,27.287,27.2564,27.2794,241529.0
2016-04-20 14:10:00,35.64,35.69,35.64,35.68,142074.0,27.2717,27.31,27.2717,27.3023,142074.0
2016-04-20 14:20:00,35.68,35.72,35.67,35.7,249165.0,27.3023,27.333,27.2947,27.3176,249165.0
2016-04-20 14:30:00,35.71,35.71,35.69,35.71,209178.0,27.3253,27.3253,27.31,27.3253,209178.0
2016-04-20 14:40:00,35.71,35.71,35.68,35.69,222823.0,27.3253,27.3253,27.3023,27.31,222823.0
2016-04-20 14:50:00,35.69,35.72,35.68,35.72,160279.0,27.31,27.333,27.3023,27.333,160279.0
2016-04-20 15:00:00,35.71,35.74,35.69,35.69,219475.0,27.3253,27.3483,27.31,27.31,219475.0
2016-04-20 15:10:00,35.69,35.69,35.63,35.64,333668.0,27.31,27.31,27.2641,27.2717,333668.0
2016-04-20 15:20:00,35.64,35.64,35.61,35.62,193711.0,27.2717,27.2717,27.2488,27.2564,193711.0
2016-04-20 15:30:00,35.62,35.62,35.58,35.59,319783.0,27.2564,27.2564,27.2258,27.2335,319783.0
2016-04-20 15:40:00,35.58,35.59,35.55,35.57,141337.0,27.2258,27.2335,27.2029,27.2182,141337.0
2016-04-20 15:50:00,35.58,35.58,35.52,35.55,634263.0,27.2258,27.2258,27.1799,27.2029,634263.0
2016-04-21 09:30:00,35.45,35.45,35.27,35.27,1262144.0,27.1263,27.1263,26.9886,26.9886,1262144.0
2016-04-21 09:40:00,35.27,35.27,35.17,35.19,853177.0,26.9886,26.9886,26.9121,26.9274,853177.0
2016-04-21 09:50:00,35.19,35.25,35.14,35.14,817583.0,26.9274,26.9733,26.8891,26.8891,817583.0
2016-04-21 10:00:00,35.14,35.17,35.12,35.16,538645.0,26.8891,26.9121,26.8738,26.9044,538645.0
2016-04-21 10:10:00,35.16,35.24,35.16,35.23,267403.0,26.9044,26.9657,26.9044,26.958,267403.0
2016-04-21 10:20:00,35.23,35.27,35.2,35.2,737953.0,26.958,26.9886,26.935,26.935,737953.0
2016-04-21 10:30:00,35.2,35.31,35.18,35.3,505675.0,26.935,27.0192,26.9197,27.0116,505675.0
2016-04-21 10:40:00,35.3,35.34,35.27,35.28,421788.0,27.0116,27.0422,26.9886,26.9963,421788.0
2016-04-21 10:50:00,35.27,35.35,35.27,35.33,357113.0,26.9886,27.0498,26.9886,27.0345,357113.0
2016-04-21 11:00:00,35.33,35.36,35.3,35.31,239344.0,27.0345,27.0575,27.0116,27.0192,239344.0
2016-04-21 11:10:00,35.31,35.33,35.29,35.32,218786.0,27.0192,27.0345,27.0039,27.0269,218786.0
2016-04-21 11:20:00,35.32,35.38,35.31,35.36,183898.0,27.0269,27.0728,27.0192,27.0575,183898.0
2016-04-21 11:30:00,35.36,35.37,35.27,35.29,219824.0,27.0575,27.0651,26.9886,27.0039,219824.0
2016-04-21 11:40:00,35.29,35.29,35.24,35.27,176076.0,27.0039,27.0039,26.9657,26.9886,176076.0
2016-04-21 11:50:00,35.27,35.31,35.26,35.29,170713.0,26.9886,27.0192,26.981,27.0039,170713.0
2016-04-21 12:00:00,35.28,35.29,35.22,35.26,108721.0,26.9963,27.0039,26.9504,26.981,108721.0
2016-04-21 12:10:00,35.27,35.28,35.23,35.27,103113.0,26.9886,26.9963,26.958,26.9886,103113.0
2016-04-21 12:20:00,35.27,35.3,35.26,35.28,116167.0,26.9886,27.0116,26.981,26.9963,116167.0
2016-04-21 12:30:00,35.28,35.3,35.25,35.26,94493.0,26.9963,27.0116,26.9733,26.981,94493.0
2016-04-21 12:40:00,35.26,35.3,35.24,35.25,122003.0,26.981,27.0116,26.9657,26.9733,122003.0
2016-04-21 12:50:00,35.25,35.28,35.23,35.26,176697.0,26.9733,26.9963,26.958,26.981,176697.0
2016-04-21 13:00:00,35.26,35.28,35.21,35.21,126252.0,26.981,26.9963,26.9427,26.9427,126252.0
2016-04-21 13:10:00,35.21,35.23,35.2,35.22,83938.0,26.9427,26.958,26.935,26.9504,83938.0
2016-04-21 13:20:00,35.22,35.26,35.18,35.19,1340155.0,26.9504,26.981,26.9197,26.9274,1340155.0
2016-04-21 13:30:00,35.19,35.2,35.16,35.18,910258.0,26.9274,26.935,26.9044,26.9197,910258.0
2016-04-21 13:40:00,35.18,35.2,35.16,35.18,120055.0,26.9197,26.935,26.9044,26.9197,120055.0
2016-04-21 13:50:00,35.18,35.18,35.15,35.17,110741.0,26.9197,26.9197,26.8968,26.9121,110741.0
2016-04-21 14:00:00,35.16,35.17,35.14,35.16,146091.0,26.9044,26.9121,26.8891,26.9044,146091.0
2016-04-21 14:10:00,35.16,35.19,35.15,35.15,104554.0,26.9044,26.9274,26.8968,26.8968,104554.0
2016-04-21 14:20:00,35.16,35.18,35.13,35.14,276600.0,26.9044,26.9197,26.8815,26.8891,276600.0
2016-04-21 14:30:00,35.14,35.14,35.09,35.1,171052.0,26.8891,26.8891,26.8509,26.8585,171052.0
2016-04-21 14:40:00,35.1,35.14,35.09,35.14,234090.0,26.8585,26.8891,26.8509,26.8891,234090.0
2016-04-21 14:50:00,35.14,35.16,35.11,35.12,572215.0,26.8891,26.9044,26.8662,26.8738,572215.0
2016-04-21 15:00:00,35.13,35.17,35.12,35.15,174000.0,26.8815,26.9121,26.8738,26.8968,174000.0
2016-04-21 15:10:00,35.15,35.16,35.12,35.12,211341.0,26.8968,26.9044,26.8738,26.8738,211341.0
2016-04-21 15:20:00,35.13,35.13,35.08,35.09,165801.0,26.8815,26.8815,26.8432,26.8509,165801.0
2016-04-21 15:30:00,35.09,35.11,35.09,35.09,227738.0,26.8509,26.8662,26.8509,26.8509,227738.0
2016-04-21 15:40:00,35.1,35.13,35.09,35.11,416704.0,26.8585,26.8815,26.8509,26.8662,416704.0
2016-04-21 15:50:00,35.11,35.15,35.07,35.15,902983.0,26.8662,26.8968,26.8356,26.8968,902983.0
2016-04-22 09:30:00,35.11,35.16,35.06,35.12,910573.0,26.8662,26.9044,26.8279,26.8738,910573.0
2016-04-22 09:40:00,35.12,35.21,35.09,35.19,948811.0,26.8738,26.9427,26.8509,26.9274,948811.0
2016-04-22 09:50:00,35.19,35.25,35.19,35.25,273947.0,26.9274,26.9733,26.9274,26.9733,273947.0
2016-04-22 10:00:00,35.25,35.28,35.23,35.23,319999.0,26.9733,26.9963,26.958,26.958,319999.0
2016-04-22 10:10:00,35.23,35.31,35.23,35.26,589007.0,26.958,27.0192,26.958,26.981,589007.0
2016-04-22 10:20:00,35.25,35.26,35.22,35.24,378887.0,26.9733,26.981,26.9504,26.9657,378887.0
2016-04-22 10:30:00,35.24,35.27,35.18,35.18,267146.0,26.9657,26.9886,26.9197,26.9197,267146.0
2016-04-22 10:40:00,35.18,35.19,35.08,35.09,255819.0,26.9197,26.9274,26.8432,26.8509,255819.0
2016-04-22 10:50:00,35.09,35.12,35.06,35.07,325000.0,26.8509,26.8738,26.8279,26.8356,325000.0
2016-04-22 11:00:00,35.08,35.12,35.04,35.05,774001.0,26.8432,26.8738,26.8126,26.8203,774001.0
2016-04-22 11:10:00,35.05,35.06,35.0,35.02,502698.0,26.8203,26.8279,26.782,26.7973,502698.0
2016-04-22 11:20:00,35.02,35.05,35.02,35.04,231796.0,26.7973,26.8203,26.7973,26.8126,231796.0
2016-04-22 11:30:00,35.04,35.09,35.03,35.09,1372613.0,26.8126,26.8509,26.805,26.8509,1372613.0
2016-04-22 11:40:00,35.09,35.09,35.04,35.06,127536.0,26.8509,26.8509,26.8126,26.8279,127536.0
2016-04-22 11:50:00,35.06,35.08,35.04,35.06,147397.0,26.8279,26.8432,26.8126,26.8279,147397.0
2016-04-22 12:00:00,35.07,35.07,35.02,35.03,192418.0,26.8356,26.8356,26.7973,26.805,192418.0
2016-04-22 12:10:00,35.04,35.05,35.01,35.02,140482.0,26.8126,26.8203,26.7897,26.7973,140482.0
2016-04-22 12:20:00,35.01,35.02,34.95,34.95,208976.0,26.7897,26.7973,26.7437,26.7437,208976.0
2016-04-22 12:30:00,34.95,35.01,34.95,35.0,133004.0,26.7437,26.7897,26.7437,26.782,133004.0
2016-04-22 12:40:00,35.01,35.01,34.96,34.97,139688.0,26.7897,26.7897,26.7514,26.7591,139688.0
2016-04-22 12:50:00,34.97,34.98,34.95,34.96,200701.0,26.7591,26.7667,26.7437,26.7514,200701.0
2016-04-22 13:00:00,34.96,35.01,34.96,35.01,131982.0,26.7514,26.7897,26.7514,26.7897,131982.0
2016-04-22 13:10:00,35.01,35.03,34.96,34.98,150345.0,26.7897,26.805,26.7514,26.7667,150345.0
2016-04-22 13:20:00,34.97,34.99,34.96,34.97,191328.0,26.7591,26.7744,26.7514,26.7591,191328.0
2016-04-22 13:30:00,34.97,35.02,34.96,35.01,120399.0,26.7591,26.7973,26.7514,26.7897,120399.0
2016-04-22 13:40:00,35.02,35.08,35.01,35.05,208139.0,26.7973,26.8432,26.7897,26.8203,208139.0
2016-04-22 13:50:00,35.05,35.07,35.04,35.05,185691.0,26.8203,26.8356,26.8126,26.8203,185691.0
2016-04-22 14:00:00,35.05,35.1,35.05,35.05,257222.0,26.8203,26.8585,26.8203,26.8203,257222.0
2016-04-22 14:10:00,35.06,35.07,35.03,35.06,767159.0,26.8279,26.8356,26.805,26.8279,767159.0
2016-04-22 14:20:00,35.07,35.1,35.06,35.08,247987.0,26.8356,26.8585,26.8279,26.8432,247987.0
2016-04-22 14:30:00,35.08,35.09,35.05,35.06,115423.0,26.8432,26.8509,26.8203,26.8279,115423.0
2016-04-22 14:40:00,35.06,35.08,35.05,35.06,135097.0,26.8279,26.8432,26.8203,26.8279,135097.0
2016-04-22 14:50:00,35.06,35.07,35.05,35.07,107851.0,26.8279,26.8356,26.8203,26.8356,107851.0
2016-04-22 15:00:00,35.07,35.07,35.04,35.05,123605.0,26.8356,26.8356,26.8126,26.8203,123605.0
2016-04-22 15:10:00,35.06,35.07,35.03,35.04,218390.0,26.8279,26.8356,26.805,26.8126,218390.0
2016-04-22 15:20:00,35.03,35.05,35.02,35.05,230067.0,26.805,26.8203,26.7973,26.8203,230067.0
2016-04-22 15:30:00,35.04,35.05,35.02,35.03,210437.0,26.8126,26.8203,26.7973,26.805,210437.0
2016-04-22 15:40:00,35.02,35.03,35.0,35.02,338018.0,26.7973,26.805,26.782,26.7973,338018.0
2016-04-22 15:50:00,35.02,35.03,35.0,35.01,623874.0,26.7973,26.805,26.782,26.7897,623874.0
2016-04-25 09:30:00,34.93,34.97,34.92,34.93,470945.0,26.7284,26.7591,26.7208,26.7284,470945.0
2016-04-25 09:40:00,34.93,34.93,34.83,34.84,415632.0,26.7284,26.7284,26.6519,26.6596,415632.0
2016-04-25 09:50:00,34.83,34.86,34.82,34.85,244900.0,26.6519,26.6749,26.6443,26.6672,244900.0
2016-04-25 10:00:00,34.85,34.9,34.8,34.81,446995.0,26.6672,26.7055,26.629,26.6366,446995.0
2016-04-25 10:10:00,34.81,34.83,34.76,34.77,1436391.0,26.6366,26.6519,26.5984,26.606,1436391.0
2016-04-25 10:20:00,34.77,34.78,34.72,34.73,2144504.0,26.606,26.6137,26.5678,26.5754,2144504.0
2016-04-25 10:30:00,34.73,34.76,34.71,34.73,1069621.0,26.5754,26.5984,26.5601,26.5754,1069621.0
2016-04-25 10:40:00,34.73,34.77,34.72,34.75,426855.0,26.5754,26.606,26.5678,26.5907,426855.0
2016-04-25 10:50:00,34.74,34.78,34.72,34.78,1352561.0,26.5831,26.6137,26.5678,26.6137,1352561.0
2016-04-25 11:00:00,34.78,34.79,34.74,34.74,247641.0,26.6137,26.6213,26.5831,26.5831,247641.0
2016-04-25 11:10:00,34.75,34.78,34.73,34.77,180739.0,26.5907,26.6137,26.5754,26.606,180739.0
2016-04-25 11:20:00,34.77,34.82,34.76,34.81,203212.0,26.606,26.6443,26.5984,26.6366,203212.0
2016-04-25 11:30:00,34.81,34.82,34.77,34.77,275106.0,26.6366,26.6443,26.606,26.606,275106.0
2016-04-25 11:40:00,34.78,34.79,34.75,34.75,178827.0,26.6137,26.6213,26.5907,26.5907,178827.0
2016-04-25 11:50:00,34.76,34.77,34.74,34.76,158490.0,26.5984,26.606,26.5831,26.5984,158490.0
2016-04-25 12:00:00,34.76,34.78,34.74,34.75,131535.0,26.5984,26.6137,26.5831,26.5907,131535.0
2016-04-25 12:10:00,34.75,34.78,34.74,34.77,96482.0,26.5907,26.6137,26.5831,26.606,96482.0
2016-04-25 12:20:00,34.77,34.78,34.76,34.78,74528.0,26.606,26.6137,26.5984,26.6137,74528.0
2016-04-25 12:30:00,34.79,34.79,34.76,34.77,117422.0,26.6213,26.6213,26.5984,26.606,117422.0
2016-04-25 12:40:00,34.76,34.82,34.76,34.82,150930.0,26.5984,26.6443,26.5984,26.6443,150930.0
2016-04-25 12:50:00,34.82,34.87,34.81,34.85,132105.0,26.6443,26.6825,26.6366,26.6672,132105.0
2016-04-25 13:00:00,34.85,34.85,34.82,34.83,99259.0,26.6672,26.6672,26.6443,26.6519,99259.0
2016-04-25 13:10:00,34.83,34.88,34.82,34.86,88410.0,26.6519,26.6902,26.6443,26.6749,88410.0
2016-04-25 13:20:00,34.86,34.88,34.84,34.86,130461.0,26.6749,26.6902,26.6596,26.6749,130461.0
2016-04-25 13:30:00,34.86,34.86,34.8,34.81,121265.0,26.6749,26.6749,26.629,26.6366,121265.0
2016-04-25 13:40:00,34.82,34.82,34.8,34.81,63363.0,26.6443,26.6443,26.629,26.6366,63363.0
2016-04-25 13:50:00,34.81,34.82,34.78,34.79,131839.0,26.6366,26.6443,26.6137,26.6213,131839.0
2016-04-25 14:00:00,34.79,34.82,34.76,34.78,141346.0,26.6213,26.6443,26.5984,26.6137,141346.0
2016-04-25 14:10:00,34.78,34.78,34.76,34.77,95795.0,26.6137,26.6137,26.5984,26.606,95795.0
2016-04-25 14:20:00,34.77,34.78,34.74,34.77,110747.0,26.606,26.6137,26.5831,26.606,110747.0
2016-04-25 14:30:00,34.78,34.79,34.77,34.77,111749.0,26.6137,26.6213,26.606,26.606,111749.0
2016-04-25 14:40:00,34.77,34.79,34.76,34.77,124311.0,26.606,26.6213,26.5984,26.606,124311.0
2016-04-25 14:50:00,34.76,34.8,34.76,34.79,135354.0,26.5984,26.629,26.5984,26.6213,135354.0
2016-04-25 15:00:00,34.78,34.79,34.74,34.75,269854.0,26.6137,26.6213,26.5831,26.5907,269854.0
2016-04-25 15:10:00,34.74,34.76,34.72,34.73,133517.0,26.5831,26.5984,26.5678,26.5754,133517.0
2016-04-25 15:20:00,34.74,34.74,34.7,34.71,145096.0,26.5831,26.5831,26.5524,26.5601,145096.0
2016-04-25 15:30:00,34.71,34.73,34.7,34.73,217549.0,26.5601,26.5754,26.5524,26.5754,217549.0
2016-04-25 15:40:00,34.73,34.74,34.72,34.73,142762.0,26.5754,26.5831,26.5678,26.5754,142762.0
2016-04-25 15:50:00,34.74,34.75,34.72,34.75,1065039.0,26.5831,26.5907,26.5678,26.5907,1065039.0
2016-04-26 09:30:00,35.03,35.03,34.92,34.93,411299.0,26.805,26.805,26.7208,26.7284,411299.0
2016-04-26 09:40:00,34.94,34.99,34.91,34.98,325064.0,26.7361,26.7744,26.7131,26.7667,325064.0
2016-04-26 09:50:00,34.97,35.05,34.95,35.04,706739.0,26.7591,26.8203,26.7437,26.8126,706739.0
2016-04-26 10:00:00,35.04,35.08,35.04,35.06,481557.0,26.8126,26.8432,26.8126,26.8279,481557.0
2016-04-26 10:10:00,35.05,35.08,35.03,35.05,258717.0,26.8203,26.8432,26.805,26.8203,258717.0
2016-04-26 10:20:00,35.06,35.06,34.94,34.96,437798.0,26.8279,26.8279,26.7361,26.7514,437798.0
2016-04-26 10:30:00,34.95,34.97,34.94,34.95,173290.0,26.7437,26.7591,26.7361,26.7437,173290.0
2016-04-26 10:40:00,34.95,34.99,34.94,34.96,227698.0,26.7437,26.7744,26.7361,26.7514,227698.0
2016-04-26 10:50:00,34.97,34.97,34.93,34.95,535652.0,26.7591,26.7591,26.7284,26.7437,535652.0
2016-04-26 11:00:00,34.95,34.97,34.93,34.97,219268.0,26.7437,26.7591,26.7284,26.7591,219268.0
2016-04-26 11:10:00,34.97,34.98,34.96,34.96,231200.0,26.7591,26.7667,26.7514,26.7514,231200.0
2016-04-26 11:20:00,34.97,35.04,34.97,35.03,348539.0,26.7591,26.8126,26.7591,26.805,348539.0
2016-04-26 11:30:00,35.03,35.04,35.01,35.02,129989.0,26.805,26.8126,26.7897,26.7973,129989.0
2016-04-26 11:40:00,35.01,35.06,35.01,35.06,137084.0,26.7897,26.8279,26.7897,26.8279,137084.0
2016-04-26 11:50:00,35.06,35.08,35.06,35.07,96506.0,26.8279,26.8432,26.8279,26.8356,96506.0
2016-04-26 12:00:00,35.07,35.08,35.06,35.08,135595.0,26.8356,26.8432,26.8279,26.8432,135595.0
2016-04-26 12:10:00,35.08,35.09,35.05,35.06,143094.0,26.8432,26.8509,26.8203,26.8279,143094.0
2016-04-26 12:20:00,35.07,35.07,35.03,35.05,96198.0,26.8356,26.8356,26.805,26.8203,96198.0
2016-04-26 12:30:00,35.06,35.07,35.02,35.02,124439.0,26.8279,26.8356,26.7973,26.7973,124439.0
2016-04-26 12:40:00,35.02,35.03,35.01,35.02,122490.0,26.7973,26.805,26.7897,26.7973,122490.0
2016-04-26 12:50:00,35.02,35.04,34.99,35.0,109669.0,26.7973,26.8126,26.7744,26.782,109669.0
2016-04-26 13:00:00,34.99,35.02,34.99,35.0,107285.0,26.7744,26.7973,26.7744,26.782,107285.0
2016-04-26 13:10:00,35.0,35.01,34.97,35.01,81391.0,26.782,26.7897,26.7591,26.7897,81391.0
2016-04-26 13:20:00,35.0,35.02,35.0,35.01,63166.0,26.782,26.7973,26.782,26.7897,63166.0
2016-04-26 13:30:00,35.01,35.03,35.0,35.02,61328.0,26.7897,26.805,26.782,26.7973,61328.0
2016-04-26 13:40:00,35.01,35.02,34.99,35.01,100070.0,26.7897,26.7973,26.7744,26.7897,100070.0
2016-04-26 13:50:00,35.01,35.02,35.0,35.01,100676.0,26.7897,26.7973,26.782,26.7897,100676.0
2016-04-26 14:00:00,35.02,35.03,34.98,35.01,140890.0,26.7973,26.805,26.7667,26.7897,140890.0
2016-04-26 14:10:00,35.0,35.05,35.0,35.04,153636.0,26.782,26.8203,26.782,26.8126,153636.0
2016-04-26 14:20:00,35.05,35.06,35.01,35.02,192771.0,26.8203,26.8279,26.7897,26.7973,192771.0
2016-04-26 14:30:00,35.01,35.05,35.0,35.02,89868.0,26.7897,26.8203,26.782,26.7973,89868.0
2016-04-26 14:40:00,35.03,35.07,35.02,35.05,169364.0,26.805,26.8356,26.7973,26.8203,169364.0
2016-04-26 14:50:00,35.05,35.06,35.03,35.04,95459.0,26.8203,26.8279,26.805,26.8126,95459.0
2016-04-26 15:00:00,35.04,35.08,35.04,35.04,97487.0,26.8126,26.8432,26.8126,26.8126,97487.0
2016-04-26 15:10:00,35.04,35.06,35.03,35.05,117525.0,26.8126,26.8279,26.805,26.8203,117525.0
2016-04-26 15:20:00,35.05,35.07,35.03,35.07,137488.0,26.8203,26.8356,26.805,26.8356,137488.0
2016-04-26 15:30:00,35.07,35.12,35.06,35.11,199807.0,26.8356,26.8738,26.8279,26.8662,199807.0
2016-04-26 15:40:00,35.1,35.12,35.09,35.1,251360.0,26.8585,26.8738,26.8509,26.8585,251360.0
2016-04-26 15:50:00,35.11,35.15,35.1,35.15,582220.0,26.8662,26.8968,26.8585,26.8968,582220.0
2016-04-27 09:30:00,35.05,35.14,35.04,35.11,1767783.0,26.8203,26.8891,26.8126,26.8662,1767783.0
2016-04-27 09:40:00,35.12,35.14,35.1,35.12,240614.0,26.8738,26.8891,26.8585,26.8738,240614.0
2016-04-27 09:50:00,35.13,35.17,35.12,35.14,523628.0,26.8815,26.9121,26.8738,26.8891,523628.0
2016-04-27 10:00:00,35.14,35.16,35.12,35.14,561960.0,26.8891,26.9044,26.8738,26.8891,561960.0
2016-04-27 10:10:00,35.14,35.15,35.11,35.13,216900.0,26.8891,26.8968,26.8662,26.8815,216900.0
2016-04-27 10:20:00,35.13,35.14,35.11,35.12,119707.0,26.8815,26.8891,26.8662,26.8738,119707.0
2016-04-27 10:30:00,35.13,35.13,34.99,35.0,384757.0,26.8815,26.8815,26.7744,26.782,384757.0
2016-04-27 10:40:00,34.99,35.03,34.98,35.02,288867.0,26.7744,26.805,26.7667,26.7973,288867.0
2016-04-27 10:50:00,35.02,35.03,34.95,34.96,225176.0,26.7973,26.805,26.7437,26.7514,225176.0
2016-04-27 11:00:00,34.95,35.01,34.93,35.0,145425.0,26.7437,26.7897,26.7284,26.782,145425.0
2016-04-27 11:10:00,35.01,35.03,34.98,35.02,190159.0,26.7897,26.805,26.7667,26.7973,190159.0
2016-04-27 11:20:00,35.02,35.06,34.99,35.05,107090.0,26.7973,26.8279,26.7744,26.8203,107090.0
2016-04-27 11:30:00,35.05,35.08,35.05,35.08,123521.0,26.8203,26.8432,26.8203,26.8432,123521.0
2016-04-27 11:40:00,35.08,35.1,35.06,35.09,644607.0,26.8432,26.8585,26.8279,26.8509,644607.0
2016-04-27 11:50:00,35.09,35.11,35.08,35.11,490053.0,26.8509,26.8662,26.8432,26.8662,490053.0
2016-04-27 12:00:00,35.11,35.12,35.09,35.1,362556.0,26.8662,26.8738,26.8509,26.8585,362556.0
2016-04-27 12:10:00,35.09,35.11,35.09,35.1,308015.0,26.8509,26.8662,26.8509,26.8585,308015.0
2016-04-27 12:20:00,35.1,35.15,35.09,35.14,424856.0,26.8585,26.8968,26.8509,26.8891,424856.0
2016-04-27 12:30:00,35.14,35.15,35.12,35.13,176906.0,26.8891,26.8968,26.8738,26.8815,176906.0
2016-04-27 12:40:00,35.13,35.14,35.12,35.13,163951.0,26.8815,26.8891,26.8738,26.8815,163951.0
2016-04-27 12:50:00,35.12,35.14,35.11,35.14,288372.0,26.8738,26.8891,26.8662,26.8891,288372.0
2016-04-27 13:00:00,35.13,35.14,35.11,35.13,187934.0,26.8815,26.8891,26.8662,26.8815,187934.0
2016-04-27 13:10:00,35.14,35.16,35.13,35.16,164147.0,26.8891,26.9044,26.8815,26.9044,164147.0
2016-04-27 13:20:00,35.15,35.16,35.13,35.14,273017.0,26.8968,26.9044,26.8815,26.8891,273017.0
2016-04-27 13:30:00,35.14,35.18,35.14,35.16,194752.0,26.8891,26.9197,26.8891,26.9044,194752.0
2016-04-27 13:40:00,35.16,35.21,35.16,35.2,210674.0,26.9044,26.9427,26.9044,26.935,210674.0
2016-04-27 13:50:00,35.21,35.25,35.19,35.2,473886.0,26.9427,26.9733,26.9274,26.935,473886.0
2016-04-27 14:00:00,35.21,35.25,34.93,35.22,1573666.0,26.9427,26.9733,26.7284,26.9504,1573666.0
2016-04-27 14:10:00,35.23,35.33,35.2,35.32,1348986.0,26.958,27.0345,26.935,27.0269,1348986.0
2016-04-27 14:20:00,35.32,35.39,35.3,35.3,1007861.0,27.0269,27.0804,27.0116,27.0116,1007861.0
2016-04-27 14:30:00,35.3,35.31,35.25,35.26,432844.0,27.0116,27.0192,26.9733,26.981,432844.0
2016-04-27 14:40:00,35.27,35.33,35.26,35.29,412122.0,26.9886,27.0345,26.981,27.0039,412122.0
2016-04-27 14:50:00,35.29,35.33,35.28,35.32,185464.0,27.0039,27.0345,26.9963,27.0269,185464.0
2016-04-27 15:00:00,35.32,35.37,35.31,35.35,461082.0,27.0269,27.0651,27.0192,27.0498,461082.0
2016-04-27 15:10:00,35.36,35.41,35.34,35.4,320402.0,27.0575,27.0957,27.0422,27.0881,320402.0
2016-04-27 15:20:00,35.4,35.42,35.39,35.41,769589.0,27.0881,27.1034,27.0804,27.0957,769589.0
2016-04-27 15:30:00,35.41,35.45,35.41,35.44,713129.0,27.0957,27.1263,27.0957,27.1187,713129.0
2016-04-27 15:40:00,35.45,35.45,35.41,35.42,538813.0,27.1263,27.1263,27.0957,27.1034,538813.0
2016-04-27 15:50:00,35.42,35.42,35.35,35.37,646048.0,27.1034,27.1034,27.0498,27.0651,646048.0
2016-04-28 09:30:00,35.05,35.06,34.95,35.05,612015.0,26.8203,26.8279,26.7437,26.8203,612015.0
2016-04-28 09:40:00,35.05,35.12,35.03,35.11,1118019.0,26.8203,26.8738,26.805,26.8662,1118019.0
2016-04-28 09:50:00,35.11,35.14,35.09,35.14,221381.0,26.8662,26.8891,26.8509,26.8891,221381.0
2016-04-28 10:00:00,35.13,35.17,35.12,35.14,318474.0,26.8815,26.9121,26.8738,26.8891,318474.0
2016-04-28 10:10:00,35.14,35.15,35.09,35.11,342161.0,26.8891,26.8968,26.8509,26.8662,342161.0
2016-04-28 10:20:00,35.1,35.12,35.08,35.1,197737.0,26.8585,26.8738,26.8432,26.8585,197737.0
2016-04-28 10:30:00,35.1,35.15,35.09,35.14,194610.0,26.8585,26.8968,26.8509,26.8891,194610.0
2016-04-28 10:40:00,35.15,35.2,35.12,35.2,158492.0,26.8968,26.935,26.8738,26.935,158492.0
2016-04-28 10:50:00,35.2,35.23,35.17,35.23,329033.0,26.935,26.958,26.9121,26.958,329033.0
2016-04-28 11:00:00,35.23,35.29,35.23,35.25,483313.0,26.958,27.0039,26.958,26.9733,483313.0
2016-04-28 11:10:00,35.25,35.3,35.24,35.29,259358.0,26.9733,27.0116,26.9657,27.0039,259358.0
2016-04-28 11:20:00,35.3,35.33,35.29,35.3,254691.0,27.0116,27.0345,27.0039,27.0116,254691.0
2016-04-28 11:30:00,35.3,35.34,35.29,35.34,100934.0,27.0116,27.0422,27.0039,27.0422,100934.0
2016-04-28 11:40:00,35.33,35.34,35.29,35.29,114548.0,27.0345,27.0422,27.0039,27.0039,114548.0
2016-04-28 11:50:00,35.29,35.3,35.26,35.27,282368.0,27.0039,27.0116,26.981,26.9886,282368.0
2016-04-28 12:00:00,35.28,35.3,35.26,35.28,71872.0,26.9963,27.0116,26.981,26.9963,71872.0
2016-04-28 12:10:00,35.28,35.28,35.21,35.21,76362.0,26.9963,26.9963,26.9427,26.9427,76362.0
2016-04-28 12:20:00,35.21,35.23,35.21,35.22,62988.0,26.9427,26.958,26.9427,26.9504,62988.0
2016-04-28 12:30:00,35.23,35.25,35.2,35.25,86626.0,26.958,26.9733,26.935,26.9733,86626.0
2016-04-28 12:40:00,35.25,35.26,35.23,35.25,93831.0,26.9733,26.981,26.958,26.9733,93831.0
2016-04-28 12:50:00,35.24,35.29,35.24,35.27,119289.0,26.9657,27.0039,26.9657,26.9886,119289.0
2016-04-28 13:00:00,35.27,35.28,35.23,35.24,69937.0,26.9886,26.9963,26.958,26.9657,69937.0
2016-04-28 13:10:00,35.24,35.25,35.21,35.24,601387.0,26.9657,26.9733,26.9427,26.9657,601387.0
2016-04-28 13:20:00,35.23,35.26,35.22,35.26,415962.0,26.958,26.981,26.9504,26.981,415962.0
2016-04-28 13:30:00,35.26,35.3,35.25,35.3,1429278.0,26.981,27.0116,26.9733,27.0116,1429278.0
2016-04-28 13:40:00,35.3,35.31,35.27,35.3,241827.0,27.0116,27.0192,26.9886,27.0116,241827.0
2016-04-28 13:50:00,35.3,35.33,35.29,35.32,680429.0,27.0116,27.0345,27.0039,27.0269,680429.0
2016-04-28 14:00:00,35.32,35.33,35.3,35.32,237941.0,27.0269,27.0345,27.0116,27.0269,237941.0
2016-04-28 14:10:00,35.32,35.33,35.29,35.3,157441.0,27.0269,27.0345,27.0039,27.0116,157441.0
2016-04-28 14:20:00,35.29,35.31,35.27,35.3,167371.0,27.0039,27.0192,26.9886,27.0116,167371.0
2016-04-28 14:30:00,35.3,35.31,35.27,35.27,112450.0,27.0116,27.0192,26.9886,26.9886,112450.0
2016-04-28 14:40:00,35.28,35.3,35.25,35.25,178382.0,26.9963,27.0116,26.9733,26.9733,178382.0
2016-04-28 14:50:00,35.25,35.26,35.22,35.23,124025.0,26.9733,26.981,26.9504,26.958,124025.0
2016-04-28 15:00:00,35.24,35.24,35.18,35.18,140926.0,26.9657,26.9657,26.9197,26.9197,140926.0
2016-04-28 15:10:00,35.18,35.18,35.07,35.08,358425.0,26.9197,26.9197,26.8356,26.8432,358425.0
2016-04-28 15:20:00,35.07,35.09,34.96,34.97,437871.0,26.8356,26.8509,26.7514,26.7591,437871.0
2016-04-28 15:30:00,34.97,35.03,34.97,35.01,427885.0,26.7591,26.805,26.7591,26.7897,427885.0
2016-04-28 15:40:00,35.02,35.05,35.01,35.04,577925.0,26.7973,26.8203,26.7897,26.8126,577925.0
2016-04-28 15:50:00,35.03,35.04,34.96,35.01,696411.0,26.805,26.8126,26.7514,26.7897,696411.0
2016-04-29 09:30:00,35.0,35.09,34.99,35.09,801379.0,26.782,26.8509,26.7744,26.8509,801379.0
2016-04-29 09:40:00,35.08,35.1,35.01,35.01,733565.0,26.8432,26.8585,26.7897,26.7897,733565.0
2016-04-29 09:50:00,35.01,35.01,34.84,34.84,643979.0,26.7897,26.7897,26.6596,26.6596,643979.0
2016-04-29 10:00:00,34.84,34.87,34.76,34.86,989828.0,26.6596,26.6825,26.5984,26.6749,989828.0
2016-04-29 10:10:00,34.85,34.92,34.83,34.89,386753.0,26.6672,26.7208,26.6519,26.6978,386753.0
2016-04-29 10:20:00,34.89,34.93,34.86,34.9,258832.0,26.6978,26.7284,26.6749,26.7055,258832.0
2016-04-29 10:30:00,34.9,35.01,34.9,35.0,338150.0,26.7055,26.7897,26.7055,26.782,338150.0
2016-04-29 10:40:00,35.0,35.0,34.92,34.94,381278.0,26.782,26.782,26.7208,26.7361,381278.0
2016-04-29 10:50:00,34.93,34.94,34.87,34.9,195420.0,26.7284,26.7361,26.6825,26.7055,195420.0
2016-04-29 11:00:00,34.9,34.94,34.86,34.93,441170.0,26.7055,26.7361,26.6749,26.7284,441170.0
2016-04-29 11:10:00,34.93,34.96,34.86,34.86,441284.0,26.7284,26.7514,26.6749,26.6749,441284.0
2016-04-29 11:20:00,34.87,34.88,34.81,34.81,263733.0,26.6825,26.6902,26.6366,26.6366,263733.0
2016-04-29 11:30:00,34.81,34.82,34.72,34.77,263211.0,26.6366,26.6443,26.5678,26.606,263211.0
2016-04-29 11:40:00,34.76,34.76,34.7,34.75,265677.0,26.5984,26.5984,26.5524,26.5907,265677.0
2016-04-29 11:50:00,34.75,34.8,34.74,34.79,154027.0,26.5907,26.629,26.5831,26.6213,154027.0
2016-04-29 12:00:00,34.79,34.82,34.77,34.82,250103.0,26.6213,26.6443,26.606,26.6443,250103.0
2016-04-29 12:10:00,34.81,34.83,34.76,34.82,246817.0,26.6366,26.6519,26.5984,26.6443,246817.0
2016-04-29 12:20:00,34.81,34.85,34.8,34.81,213664.0,26.6366,26.6672,26.629,26.6366,213664.0
2016-04-29 12:30:00,34.82,34.88,34.8,34.87,219463.0,26.6443,26.6902,26.629,26.6825,219463.0
2016-04-29 12:40:00,34.86,34.88,34.84,34.86,156067.0,26.6749,26.6902,26.6596,26.6749,156067.0
2016-04-29 12:50:00,34.87,34.88,34.79,34.82,180840.0,26.6825,26.6902,26.6213,26.6443,180840.0
2016-04-29 13:00:00,34.81,34.86,34.8,34.86,146240.0,26.6366,26.6749,26.629,26.6749,146240.0
2016-04-29 13:10:00,34.86,34.89,34.83,34.88,229518.0,26.6749,26.6978,26.6519,26.6902,229518.0
2016-04-29 13:20:00,34.88,34.88,34.83,34.84,190514.0,26.6902,26.6902,26.6519,26.6596,190514.0
2016-04-29 13:30:00,34.84,34.85,34.8,34.81,213549.0,26.6596,26.6672,26.629,26.6366,213549.0
2016-04-29 13:40:00,34.81,34.81,34.74,34.76,475678.0,26.6366,26.6366,26.5831,26.5984,475678.0
2016-04-29 13:50:00,34.76,34.77,34.72,34.72,319237.0,26.5984,26.606,26.5678,26.5678,319237.0
2016-04-29 14:00:00,34.73,34.76,34.71,34.71,263207.0,26.5754,26.5984,26.5601,26.5601,263207.0
2016-04-29 14:10:00,34.72,34.72,34.65,34.7,345188.0,26.5678,26.5678,26.5142,26.5524,345188.0
2016-04-29 14:20:00,34.7,34.75,34.68,34.73,305428.0,26.5524,26.5907,26.5371,26.5754,305428.0
2016-04-29 14:30:00,34.73,34.74,34.7,34.71,197672.0,26.5754,26.5831,26.5524,26.5601,197672.0
2016-04-29 14:40:00,34.72,34.78,34.71,34.78,156574.0,26.5678,26.6137,26.5601,26.6137,156574.0
2016-04-29 14:50:00,34.77,34.78,34.71,34.73,192520.0,26.606,26.6137,26.5601,26.5754,192520.0
2016-04-29 15:00:00,34.73,34.79,34.72,34.77,284227.0,26.5754,26.6213,26.5678,26.606,284227.0
2016-04-29 15:10:00,34.78,34.85,34.77,34.83,307346.0,26.6137,26.6672,26.606,26.6519,307346.0
2016-04-29 15:20:00,34.84,34.87,34.82,34.83,608945.0,26.6596,26.6825,26.6443,26.6519,608945.0
2016-04-29 15:30:00,34.84,34.93,34.83,34.9,438363.0,26.6596,26.7284,26.6519,26.7055,438363.0
2016-04-29 15:40:00,34.9,34.99,34.89,34.94,1092329.0,26.7055,26.7744,26.6978,26.7361,1092329.0
2016-04-29 15:50:00,34.95,34.98,34.91,34.93,1552428.0,26.7437,26.7667,26.7131,26.7284,1552428.0
2016-05-02 09:30:00,34.92,34.93,34.69,34.75,914576.0,26.7208,26.7284,26.5448,26.5907,914576.0
2016-05-02 09:40:00,34.76,34.79,34.7,34.75,965556.0,26.5984,26.6213,26.5524,26.5907,965556.0
2016-05-02 09:50:00,34.75,34.78,34.71,34.73,714953.0,26.5907,26.6137,26.5601,26.5754,714953.0
2016-05-02 10:00:00,34.73,34.76,34.66,34.71,666493.0,26.5754,26.5984,26.5218,26.5601,666493.0
2016-05-02 10:10:00,34.71,34.78,34.7,34.74,332115.0,26.5601,26.6137,26.5524,26.5831,332115.0
2016-05-02 10:20:00,34.74,34.79,34.74,34.76,326805.0,26.5831,26.6213,26.5831,26.5984,326805.0
2016-05-02 10:30:00,34.76,34.79,34.73,34.73,188329.0,26.5984,26.6213,26.5754,26.5754,188329.0
2016-05-02 10:40:00,34.73,34.8,34.73,34.8,423409.0,26.5754,26.629,26.5754,26.629,423409.0
2016-05-02 10:50:00,34.8,34.8,34.72,34.76,446429.0,26.629,26.629,26.5678,26.5984,446429.0
2016-05-02 11:00:00,34.77,34.84,34.76,34.84,494637.0,26.606,26.6596,26.5984,26.6596,494637.0
2016-05-02 11:10:00,34.83,34.88,34.83,34.85,486823.0,26.6519,26.6902,26.6519,26.6672,486823.0
2016-05-02 11:20:00,34.84,34.85,34.8,34.82,309852.0,26.6596,26.6672,26.629,26.6443,309852.0
2016-05-02 11:30:00,34.82,34.84,34.78,34.83,275987.0,26.6443,26.6596,26.6137,26.6519,275987.0
2016-05-02 11:40:00,34.82,34.83,34.73,34.77,220820.0,26.6443,26.6519,26.5754,26.606,220820.0
2016-05-02 11:50:00,34.76,34.79,34.72,34.74,174671.0,26.5984,26.6213,26.5678,26.5831,174671.0
2016-05-02 12:00:00,34.73,34.76,34.72,34.74,176791.0,26.5754,26.5984,26.5678,26.5831,176791.0
2016-05-02 12:10:00,34.74,34.75,34.7,34.71,202727.0,26.5831,26.5907,26.5524,26.5601,202727.0
2016-05-02 12:20:00,34.71,34.72,34.66,34.67,193843.0,26.5601,26.5678,26.5218,26.5295,193843.0
2016-05-02 12:30:00,34.67,34.71,34.67,34.7,130445.0,26.5295,26.5601,26.5295,26.5524,130445.0
2016-05-02 12:40:00,34.69,34.72,34.68,34.71,133081.0,26.5448,26.5678,26.5371,26.5601,133081.0
2016-05-02 12:50:00,34.72,34.76,34.71,34.76,119799.0,26.5678,26.5984,26.5601,26.5984,119799.0
2016-05-02 13:00:00,34.76,34.78,34.73,34.76,109115.0,26.5984,26.6137,26.5754,26.5984,109115.0
2016-05-02 13:10:00,34.75,34.81,34.75,34.77,580619.0,26.5907,26.6366,26.5907,26.606,580619.0
2016-05-02 13:20:00,34.77,34.81,34.77,34.8,113582.0,26.606,26.6366,26.606,26.629,113582.0
2016-05-02 13:30:00,34.8,34.82,34.77,34.77,158274.0,26.629,26.6443,26.606,26.606,158274.0
2016-05-02 13:40:00,34.77,34.79,34.75,34.79,169895.0,26.606,26.6213,26.5907,26.6213,169895.0
2016-05-02 13:50:00,34.79,34.79,34.73,34.74,169692.0,26.6213,26.6213,26.5754,26.5831,169692.0
2016-05-02 14:00:00,34.74,34.78,34.74,34.76,168544.0,26.5831,26.6137,26.5831,26.5984,168544.0
2016-05-02 14:10:00,34.77,34.82,34.76,34.8,169955.0,26.606,26.6443,26.5984,26.629,169955.0
2016-05-02 14:20:00,34.8,34.83,34.78,34.79,292687.0,26.629,26.6519,26.6137,26.6213,292687.0
2016-05-02 14:30:00,34.8,34.82,34.79,34.8,259787.0,26.629,26.6443,26.6213,26.629,259787.0
2016-05-02 14:40:00,34.79,34.83,34.79,34.83,295357.0,26.6213,26.6519,26.6213,26.6519,295357.0
2016-05-02 14:50:00,34.82,34.84,34.8,34.82,234367.0,26.6443,26.6596,26.629,26.6443,234367.0
2016-05-02 15:00:00,34.83,34.84,34.8,34.83,293634.0,26.6519,26.6596,26.629,26.6519,293634.0
2016-05-02 15:10:00,34.84,34.85,34.81,34.81,303332.0,26.6596,26.6672,26.6366,26.6366,303332.0
2016-05-02 15:20:00,34.81,34.82,34.8,34.82,146988.0,26.6366,26.6443,26.629,26.6443,146988.0
2016-05-02 15:30:00,34.82,34.86,34.79,34.85,458607.0,26.6443,26.6749,26.6213,26.6672,458607.0
2016-05-02 15:40:00,34.85,34.89,34.84,34.86,366480.0,26.6672,26.6978,26.6596,26.6749,366480.0
2016-05-02 15:50:00,34.86,34.87,34.82,34.83,937247.0,26.6749,26.6825,26.6443,26.6519,937247.0
2016-05-03 09:30:00,34.23,34.3,34.17,34.17,2194823.0,26.1928,26.2464,26.1469,26.1469,2194823.0
2016-05-03 09:40:00,34.18,34.19,34.08,34.09,940976.0,26.1545,26.1622,26.078,26.0857,940976.0
2016-05-03 09:50:00,34.09,34.09,34.02,34.03,679727.0,26.0857,26.0857,26.0321,26.0398,679727.0
2016-05-03 10:00:00,34.04,34.04,33.95,33.95,667949.0,26.0474,26.0474,25.9785,25.9785,667949.0
2016-05-03 10:10:00,33.95,33.97,33.88,33.95,1071330.0,25.9785,25.9939,25.925,25.9785,1071330.0
2016-05-03 10:20:00,33.95,34.0,33.94,33.98,371383.0,25.9785,26.0168,25.9709,26.0015,371383.0
2016-05-03 10:30:00,33.98,33.98,33.91,33.94,416483.0,26.0015,26.0015,25.9479,25.9709,416483.0
2016-05-03 10:40:00,33.94,34.0,33.91,33.98,456723.0,25.9709,26.0168,25.9479,26.0015,456723.0
2016-05-03 10:50:00,33.98,34.02,33.93,33.94,422011.0,26.0015,26.0321,25.9632,25.9709,422011.0
2016-05-03 11:00:00,33.94,33.97,33.92,33.96,248409.0,25.9709,25.9939,25.9556,25.9862,248409.0
2016-05-03 11:10:00,33.95,33.98,33.93,33.94,254530.0,25.9785,26.0015,25.9632,25.9709,254530.0
2016-05-03 11:20:00,33.94,33.98,33.92,33.97,260028.0,25.9709,26.0015,25.9556,25.9939,260028.0
2016-05-03 11:30:00,33.96,34.02,33.95,34.01,387761.0,25.9862,26.0321,25.9785,26.0245,387761.0
2016-05-03 11:40:00,34.02,34.08,34.01,34.07,332863.0,26.0321,26.078,26.0245,26.0704,332863.0
2016-05-03 11:50:00,34.08,34.08,34.04,34.05,211122.0,26.078,26.078,26.0474,26.0551,211122.0
2016-05-03 12:00:00,34.04,34.07,34.0,34.02,135986.0,26.0474,26.0704,26.0168,26.0321,135986.0
2016-05-03 12:10:00,34.01,34.03,33.97,33.99,104296.0,26.0245,26.0398,25.9939,26.0092,104296.0
2016-05-03 12:20:00,33.98,34.0,33.95,33.99,321054.0,26.0015,26.0168,25.9785,26.0092,321054.0
2016-05-03 12:30:00,33.98,34.03,33.98,34.03,126734.0,26.0015,26.0398,26.0015,26.0398,126734.0
2016-05-03 12:40:00,34.03,34.06,34.01,34.02,97813.0,26.0398,26.0627,26.0245,26.0321,97813.0
2016-05-03 12:50:00,34.02,34.04,34.0,34.02,115921.0,26.0321,26.0474,26.0168,26.0321,115921.0
2016-05-03 13:00:00,34.02,34.06,33.99,34.05,191871.0,26.0321,26.0627,26.0092,26.0551,191871.0
2016-05-03 13:10:00,34.06,34.07,34.03,34.04,101766.0,26.0627,26.0704,26.0398,26.0474,101766.0
2016-05-03 13:20:00,34.05,34.07,34.03,34.07,153376.0,26.0551,26.0704,26.0398,26.0704,153376.0
2016-05-03 13:30:00,34.07,34.1,34.05,34.09,254870.0,26.0704,26.0933,26.0551,26.0857,254870.0
2016-05-03 13:40:00,34.09,34.12,34.08,34.09,235418.0,26.0857,26.1086,26.078,26.0857,235418.0
2016-05-03 13:50:00,34.09,34.1,34.05,34.05,246904.0,26.0857,26.0933,26.0551,26.0551,246904.0
2016-05-03 14:00:00,34.05,34.06,34.01,34.03,302918.0,26.0551,26.0627,26.0245,26.0398,302918.0
2016-05-03 14:10:00,34.03,34.04,33.95,33.96,226453.0,26.0398,26.0474,25.9785,25.9862,226453.0
2016-05-03 14:20:00,33.96,34.0,33.95,33.99,473239.0,25.9862,26.0168,25.9785,26.0092,473239.0
2016-05-03 14:30:00,33.99,34.03,33.98,34.0,337037.0,26.0092,26.0398,26.0015,26.0168,337037.0
2016-05-03 14:40:00,33.99,33.99,33.93,33.94,229110.0,26.0092,26.0092,25.9632,25.9709,229110.0
2016-05-03 14:50:00,33.94,33.96,33.92,33.95,155586.0,25.9709,25.9862,25.9556,25.9785,155586.0
2016-05-03 15:00:00,33.95,33.97,33.92,33.96,173344.0,25.9785,25.9939,25.9556,25.9862,173344.0
2016-05-03 15:10:00,33.95,33.96,33.9,33.93,167734.0,25.9785,25.9862,25.9403,25.9632,167734.0
2016-05-03 15:20:00,33.93,33.94,33.89,33.91,296092.0,25.9632,25.9709,25.9326,25.9479,296092.0
2016-05-03 15:30:00,33.91,33.93,33.86,33.88,239236.0,25.9479,25.9632,25.9097,25.925,239236.0
2016-05-03 15:40:00,33.88,33.92,33.85,33.9,656760.0,25.925,25.9556,25.902,25.9403,656760.0
2016-05-03 15:50:00,33.9,33.92,33.85,33.86,894130.0,25.9403,25.9556,25.902,25.9097,894130.0
2016-05-04 09:30:00,33.74,33.74,33.63,33.63,1327389.0,25.8179,25.8179,25.7337,25.7337,1327389.0
2016-05-04 09:40:00,33.63,33.66,33.59,33.63,2569655.0,25.7337,25.7566,25.7031,25.7337,2569655.0
2016-05-04 09:50:00,33.63,33.71,33.63,33.7,910343.0,25.7337,25.7949,25.7337,25.7872,910343.0
2016-05-04 10:00:00,33.71,33.74,33.65,33.69,371970.0,25.7949,25.8179,25.749,25.7796,371970.0
2016-05-04 10:10:00,33.69,33.75,33.69,33.74,473623.0,25.7796,25.8255,25.7796,25.8179,473623.0
2016-05-04 10:20:00,33.74,33.75,33.71,33.74,284535.0,25.8179,25.8255,25.7949,25.8179,284535.0
2016-05-04 10:30:00,33.74,33.74,33.64,33.68,641578.0,25.8179,25.8179,25.7413,25.7719,641578.0
2016-05-04 10:40:00,33.68,33.69,33.56,33.56,862757.0,25.7719,25.7796,25.6801,25.6801,862757.0
2016-05-04 10:50:00,33.57,33.6,33.54,33.58,710828.0,25.6878,25.7107,25.6648,25.6954,710828.0
2016-05-04 11:00:00,33.58,33.63,33.56,33.59,255839.0,25.6954,25.7337,25.6801,25.7031,255839.0
2016-05-04 11:10:00,33.6,33.62,33.52,33.52,333048.0,25.7107,25.726,25.6495,25.6495,333048.0
2016-05-04 11:20:00,33.52,33.53,33.47,33.49,461828.0,25.6495,25.6572,25.6113,25.6266,461828.0
2016-05-04 11:30:00,33.49,33.52,33.48,33.52,457669.0,25.6266,25.6495,25.6189,25.6495,457669.0
2016-05-04 11:40:00,33.51,33.53,33.49,33.53,324744.0,25.6419,25.6572,25.6266,25.6572,324744.0
2016-05-04 11:50:00,33.52,33.54,33.5,33.52,172102.0,25.6495,25.6648,25.6342,25.6495,172102.0
2016-05-04 12:00:00,33.52,33.56,33.51,33.54,284176.0,25.6495,25.6801,25.6419,25.6648,284176.0
2016-05-04 12:10:00,33.54,33.61,33.54,33.57,232867.0,25.6648,25.7184,25.6648,25.6878,232867.0
2016-05-04 12:20:00,33.57,33.6,33.55,33.55,326156.0,25.6878,25.7107,25.6725,25.6725,326156.0
2016-05-04 12:30:00,33.56,33.57,33.54,33.55,188002.0,25.6801,25.6878,25.6648,25.6725,188002.0
2016-05-04 12:40:00,33.54,33.55,33.52,33.53,188550.0,25.6648,25.6725,25.6495,25.6572,188550.0
2016-05-04 12:50:00,33.53,33.54,33.5,33.5,153324.0,25.6572,25.6648,25.6342,25.6342,153324.0
2016-05-04 13:00:00,33.5,33.51,33.45,33.46,438271.0,25.6342,25.6419,25.5959,25.6036,438271.0
2016-05-04 13:10:00,33.45,33.49,33.44,33.48,220069.0,25.5959,25.6266,25.5883,25.6189,220069.0
2016-05-04 13:20:00,33.48,33.49,33.46,33.48,215775.0,25.6189,25.6266,25.6036,25.6189,215775.0
2016-05-04 13:30:00,33.48,33.5,33.47,33.48,198665.0,25.6189,25.6342,25.6113,25.6189,198665.0
2016-05-04 13:40:00,33.47,33.5,33.46,33.46,157119.0,25.6113,25.6342,25.6036,25.6036,157119.0
2016-05-04 13:50:00,33.47,33.48,33.41,33.41,247903.0,25.6113,25.6189,25.5653,25.5653,247903.0
2016-05-04 14:00:00,33.41,33.42,33.35,33.38,644091.0,25.5653,25.573,25.5194,25.5424,644091.0
2016-05-04 14:10:00,33.38,33.39,33.36,33.38,300701.0,25.5424,25.55,25.5271,25.5424,300701.0
2016-05-04 14:20:00,33.38,33.43,33.37,33.42,435141.0,25.5424,25.5806,25.5347,25.573,435141.0
2016-05-04 14:30:00,33.42,33.43,33.39,33.41,184874.0,25.573,25.5806,25.55,25.5653,184874.0
2016-05-04 14:40:00,33.41,33.42,33.38,33.39,183438.0,25.5653,25.573,25.5424,25.55,183438.0
2016-05-04 14:50:00,33.4,33.4,33.36,33.39,218855.0,25.5577,25.5577,25.5271,25.55,218855.0
2016-05-04 15:00:00,33.39,33.41,33.35,33.37,184875.0,25.55,25.5653,25.5194,25.5347,184875.0
2016-05-04 15:10:00,33.38,33.42,33.37,33.4,212874.0,25.5424,25.573,25.5347,25.5577,212874.0
2016-05-04 15:20:00,33.39,33.42,33.39,33.4,655664.0,25.55,25.573,25.55,25.5577,655664.0
2016-05-04 15:30:00,33.4,33.41,33.37,33.38,339643.0,25.5577,25.5653,25.5347,25.5424,339643.0
2016-05-04 15:40:00,33.38,33.45,33.38,33.44,434567.0,25.5424,25.5959,25.5424,25.5883,434567.0
2016-05-04 15:50:00,33.44,33.45,33.38,33.4,763313.0,25.5883,25.5959,25.5424,25.5577,763313.0
2016-05-05 09:30:00,33.68,33.76,33.64,33.7,698227.0,25.7719,25.8332,25.7413,25.7872,698227.0
2016-05-05 09:40:00,33.69,33.7,33.6,33.63,635307.0,25.7796,25.7872,25.7107,25.7337,635307.0
2016-05-05 09:50:00,33.62,33.68,33.62,33.63,449106.0,25.726,25.7719,25.726,25.7337,449106.0
2016-05-05 10:00:00,33.62,33.69,33.59,33.68,450447.0,25.726,25.7796,25.7031,25.7719,450447.0
2016-05-05 10:10:00,33.68,33.74,33.66,33.68,277317.0,25.7719,25.8179,25.7566,25.7719,277317.0
2016-05-05 10:20:00,33.69,33.69,33.61,33.62,412552.0,25.7796,25.7796,25.7184,25.726,412552.0
2016-05-05 10:30:00,33.62,33.64,33.56,33.58,572242.0,25.726,25.7413,25.6801,25.6954,572242.0
2016-05-05 10:40:00,33.57,33.58,33.53,33.55,458404.0,25.6878,25.6954,25.6572,25.6725,458404.0
2016-05-05 10:50:00,33.55,33.58,33.54,33.56,348996.0,25.6725,25.6954,25.6648,25.6801,348996.0
2016-05-05 11:00:00,33.55,33.57,33.53,33.54,265304.0,25.6725,25.6878,25.6572,25.6648,265304.0
2016-05-05 11:10:00,33.53,33.58,33.51,33.58,231200.0,25.6572,25.6954,25.6419,25.6954,231200.0
2016-05-05 11:20:00,33.57,33.58,33.47,33.48,253018.0,25.6878,25.6954,25.6113,25.6189,253018.0
2016-05-05 11:30:00,33.48,33.57,33.47,33.53,305249.0,25.6189,25.6878,25.6113,25.6572,305249.0
2016-05-05 11:40:00,33.53,33.56,33.52,33.54,323152.0,25.6572,25.6801,25.6495,25.6648,323152.0
2016-05-05 11:50:00,33.54,33.55,33.5,33.52,151044.0,25.6648,25.6725,25.6342,25.6495,151044.0
2016-05-05 12:00:00,33.51,33.55,33.5,33.5,179303.0,25.6419,25.6725,25.6342,25.6342,179303.0
2016-05-05 12:10:00,33.51,33.55,33.49,33.53,172638.0,25.6419,25.6725,25.6266,25.6572,172638.0
2016-05-05 12:20:00,33.53,33.53,33.49,33.5,129341.0,25.6572,25.6572,25.6266,25.6342,129341.0
2016-05-05 12:30:00,33.49,33.5,33.46,33.47,119157.0,25.6266,25.6342,25.6036,25.6113,119157.0
2016-05-05 12:40:00,33.47,33.49,33.45,33.48,176107.0,25.6113,25.6266,25.5959,25.6189,176107.0
2016-05-05 12:50:00,33.48,33.52,33.47,33.5,154207.0,25.6189,25.6495,25.6113,25.6342,154207.0
2016-05-05 13:00:00,33.5,33.5,33.45,33.45,106546.0,25.6342,25.6342,25.5959,25.5959,106546.0
2016-05-05 13:10:00,33.44,33.45,33.36,33.37,442572.0,25.5883,25.5959,25.5271,25.5347,442572.0
2016-05-05 13:20:00,33.37,33.38,33.3,33.31,123228.0,25.5347,25.5424,25.4812,25.4888,123228.0
2016-05-05 13:30:00,33.3,33.34,33.3,33.31,179769.0,25.4812,25.5118,25.4812,25.4888,179769.0
2016-05-05 13:40:00,33.31,33.37,33.31,33.34,101584.0,25.4888,25.5347,25.4888,25.5118,101584.0
2016-05-05 13:50:00,33.34,33.37,33.33,33.36,126385.0,25.5118,25.5347,25.5041,25.5271,126385.0
2016-05-05 14:00:00,33.36,33.41,33.32,33.4,169179.0,25.5271,25.5653,25.4965,25.5577,169179.0
2016-05-05 14:10:00,33.4,33.41,33.36,33.36,155021.0,25.5577,25.5653,25.5271,25.5271,155021.0
2016-05-05 14:20:00,33.36,33.44,33.36,33.42,154282.0,25.5271,25.5883,25.5271,25.573,154282.0
2016-05-05 14:30:00,33.42,33.43,33.39,33.4,136396.0,25.573,25.5806,25.55,25.5577,136396.0
2016-05-05 14:40:00,33.41,33.45,33.39,33.43,156054.0,25.5653,25.5959,25.55,25.5806,156054.0
2016-05-05 14:50:00,33.42,33.44,33.38,33.39,103793.0,25.573,25.5883,25.5424,25.55,103793.0
2016-05-05 15:00:00,33.38,33.39,33.34,33.36,106697.0,25.5424,25.55,25.5118,25.5271,106697.0
2016-05-05 15:10:00,33.36,33.41,33.36,33.4,126714.0,25.5271,25.5653,25.5271,25.5577,126714.0
2016-05-05 15:20:00,33.39,33.42,33.37,33.4,167782.0,25.55,25.573,25.5347,25.5577,167782.0
2016-05-05 15:30:00,33.4,33.42,33.38,33.4,245317.0,25.5577,25.573,25.5424,25.5577,245317.0
2016-05-05 15:40:00,33.41,33.42,33.38,33.39,386337.0,25.5653,25.573,25.5424,25.55,386337.0
2016-05-05 15:50:00,33.4,33.4,33.38,33.4,403105.0,25.5577,25.5577,25.5424,25.5577,403105.0
2016-05-06 09:30:00,33.24,33.38,33.24,33.33,749673.0,25.4353,25.5424,25.4353,25.5041,749673.0
2016-05-06 09:40:00,33.34,33.45,33.34,33.42,728624.0,25.5118,25.5959,25.5118,25.573,728624.0
2016-05-06 09:50:00,33.42,33.5,33.41,33.46,489246.0,25.573,25.6342,25.5653,25.6036,489246.0
2016-05-06 10:00:00,33.46,33.57,33.45,33.56,585317.0,25.6036,25.6878,25.5959,25.6801,585317.0
2016-05-06 10:10:00,33.57,33.57,33.52,33.54,344498.0,25.6878,25.6878,25.6495,25.6648,344498.0
2016-05-06 10:20:00,33.54,33.55,33.46,33.51,578066.0,25.6648,25.6725,25.6036,25.6419,578066.0
2016-05-06 10:30:00,33.51,33.54,33.42,33.43,372090.0,25.6419,25.6648,25.573,25.5806,372090.0
2016-05-06 10:40:00,33.43,33.44,33.33,33.33,537955.0,25.5806,25.5883,25.5041,25.5041,537955.0
2016-05-06 10:50:00,33.33,33.34,33.28,33.3,505415.0,25.5041,25.5118,25.4659,25.4812,505415.0
2016-05-06 11:00:00,33.3,33.36,33.3,33.32,362732.0,25.4812,25.5271,25.4812,25.4965,362732.0
2016-05-06 11:10:00,33.33,33.43,33.32,33.41,398547.0,25.5041,25.5806,25.4965,25.5653,398547.0
2016-05-06 11:20:00,33.42,33.46,33.41,33.43,359271.0,25.573,25.6036,25.5653,25.5806,359271.0
2016-05-06 11:30:00,33.43,33.44,33.4,33.43,256441.0,25.5806,25.5883,25.5577,25.5806,256441.0
2016-05-06 11:40:00,33.44,33.44,33.37,33.38,149922.0,25.5883,25.5883,25.5347,25.5424,149922.0
2016-05-06 11:50:00,33.37,33.39,33.34,33.36,259154.0,25.5347,25.55,25.5118,25.5271,259154.0
2016-05-06 12:00:00,33.36,33.41,33.34,33.38,120490.0,25.5271,25.5653,25.5118,25.5424,120490.0
2016-05-06 12:10:00,33.38,33.39,33.35,33.37,166703.0,25.5424,25.55,25.5194,25.5347,166703.0
2016-05-06 12:20:00,33.37,33.39,33.33,33.33,143736.0,25.5347,25.55,25.5041,25.5041,143736.0
2016-05-06 12:30:00,33.34,33.38,33.31,33.36,158629.0,25.5118,25.5424,25.4888,25.5271,158629.0
2016-05-06 12:40:00,33.37,33.39,33.35,33.36,98969.0,25.5347,25.55,25.5194,25.5271,98969.0
2016-05-06 12:50:00,33.36,33.41,33.34,33.39,482077.0,25.5271,25.5653,25.5118,25.55,482077.0
2016-05-06 13:00:00,33.39,33.43,33.38,33.41,108272.0,25.55,25.5806,25.5424,25.5653,108272.0
2016-05-06 13:10:00,33.41,33.43,33.4,33.43,260217.0,25.5653,25.5806,25.5577,25.5806,260217.0
2016-05-06 13:20:00,33.42,33.45,33.41,33.43,354917.0,25.573,25.5959,25.5653,25.5806,354917.0
2016-05-06 13:30:00,33.44,33.47,33.42,33.44,282884.0,25.5883,25.6113,25.573,25.5883,282884.0
2016-05-06 13:40:00,33.44,33.46,33.42,33.45,311635.0,25.5883,25.6036,25.573,25.5959,311635.0
2016-05-06 13:50:00,33.45,33.5,33.44,33.5,334483.0,25.5959,25.6342,25.5883,25.6342,334483.0
2016-05-06 14:00:00,33.5,33.53,33.49,33.52,415133.0,25.6342,25.6572,25.6266,25.6495,415133.0
2016-05-06 14:10:00,33.52,33.52,33.48,33.51,482213.0,25.6495,25.6495,25.6189,25.6419,482213.0
2016-05-06 14:20:00,33.51,33.52,33.49,33.51,323104.0,25.6419,25.6495,25.6266,25.6419,323104.0
2016-05-06 14:30:00,33.5,33.5,33.46,33.5,613009.0,25.6342,25.6342,25.6036,25.6342,613009.0
2016-05-06 14:40:00,33.5,33.52,33.47,33.49,208851.0,25.6342,25.6495,25.6113,25.6266,208851.0
2016-05-06 14:50:00,33.49,33.52,33.49,33.5,602517.0,25.6266,25.6495,25.6266,25.6342,602517.0
2016-05-06 15:00:00,33.5,33.53,33.49,33.52,814605.0,25.6342,25.6572,25.6266,25.6495,814605.0
2016-05-06 15:10:00,33.51,33.53,33.49,33.5,300130.0,25.6419,25.6572,25.6266,25.6342,300130.0
2016-05-06 15:20:00,33.49,33.52,33.49,33.5,754080.0,25.6266,25.6495,25.6266,25.6342,754080.0
2016-05-06 15:30:00,33.5,33.5,33.45,33.49,946693.0,25.6342,25.6342,25.5959,25.6266,946693.0
2016-05-06 15:40:00,33.48,33.49,33.43,33.43,1058374.0,25.6189,25.6266,25.5806,25.5806,1058374.0
2016-05-06 15:50:00,33.43,33.48,33.43,33.48,1665144.0,25.5806,25.6189,25.5806,25.6189,1665144.0
2016-05-09 09:30:00,33.36,33.36,33.28,33.29,1182111.0,25.5271,25.5271,25.4659,25.4735,1182111.0
2016-05-09 09:40:00,33.3,33.32,33.23,33.24,475766.0,25.4812,25.4965,25.4276,25.4353,475766.0
2016-05-09 09:50:00,33.24,33.24,33.18,33.21,297151.0,25.4353,25.4353,25.3893,25.4123,297151.0
2016-05-09 10:00:00,33.21,33.24,33.19,33.21,320953.0,25.4123,25.4353,25.397,25.4123,320953.0
2016-05-09 10:10:00,33.2,33.21,33.15,33.15,221233.0,25.4046,25.4123,25.3664,25.3664,221233.0
2016-05-09 10:20:00,33.15,33.17,33.09,33.12,223784.0,25.3664,25.3817,25.3205,25.3434,223784.0
2016-05-09 10:30:00,33.11,33.12,33.07,33.09,255044.0,25.3358,25.3434,25.3052,25.3205,255044.0
2016-05-09 10:40:00,33.08,33.12,33.07,33.12,242262.0,25.3128,25.3434,25.3052,25.3434,242262.0
2016-05-09 10:50:00,33.12,33.12,33.02,33.04,1145151.0,25.3434,25.3434,25.2669,25.2822,1145151.0
2016-05-09 11:00:00,33.03,33.09,32.97,32.98,1059392.0,25.2746,25.3205,25.2287,25.2363,1059392.0
2016-05-09 11:10:00,32.97,32.99,32.85,32.91,1234408.0,25.2287,25.244,25.1368,25.1827,1234408.0
2016-05-09 11:20:00,32.91,33.01,32.9,32.98,542821.0,25.1827,25.2593,25.1751,25.2363,542821.0
2016-05-09 11:30:00,32.98,33.0,32.94,33.0,317488.0,25.2363,25.2516,25.2057,25.2516,317488.0
2016-05-09 11:40:00,32.99,33.01,32.96,33.01,262492.0,25.244,25.2593,25.221,25.2593,262492.0
2016-05-09 11:50:00,33.01,33.03,33.0,33.02,213943.0,25.2593,25.2746,25.2516,25.2669,213943.0
2016-05-09 12:00:00,33.02,33.04,32.99,33.0,418720.0,25.2669,25.2822,25.244,25.2516,418720.0
2016-05-09 12:10:00,33.0,33.03,32.98,33.02,550178.0,25.2516,25.2746,25.2363,25.2669,550178.0
2016-05-09 12:20:00,33.02,33.05,33.01,33.04,303494.0,25.2669,25.2899,25.2593,25.2822,303494.0
2016-05-09 12:30:00,33.05,33.05,33.01,33.02,128430.0,25.2899,25.2899,25.2593,25.2669,128430.0
2016-05-09 12:40:00,33.02,33.03,33.0,33.02,79968.0,25.2669,25.2746,25.2516,25.2669,79968.0
2016-05-09 12:50:00,33.01,33.03,33.0,33.02,133900.0,25.2593,25.2746,25.2516,25.2669,133900.0
2016-05-09 13:00:00,33.01,33.04,33.01,33.04,224948.0,25.2593,25.2822,25.2593,25.2822,224948.0
2016-05-09 13:10:00,33.04,33.05,33.02,33.02,176952.0,25.2822,25.2899,25.2669,25.2669,176952.0
2016-05-09 13:20:00,33.02,33.04,33.02,33.04,151796.0,25.2669,25.2822,25.2669,25.2822,151796.0
2016-05-09 13:30:00,33.04,33.06,33.0,33.01,108763.0,25.2822,25.2975,25.2516,25.2593,108763.0
2016-05-09 13:40:00,33.0,33.03,33.0,33.03,151568.0,25.2516,25.2746,25.2516,25.2746,151568.0
2016-05-09 13:50:00,33.03,33.04,32.98,32.99,123766.0,25.2746,25.2822,25.2363,25.244,123766.0
2016-05-09 14:00:00,32.99,33.0,32.97,32.99,206822.0,25.244,25.2516,25.2287,25.244,206822.0
2016-05-09 14:10:00,32.98,33.0,32.98,33.0,102662.0,25.2363,25.2516,25.2363,25.2516,102662.0
2016-05-09 14:20:00,33.0,33.04,32.99,33.02,185094.0,25.2516,25.2822,25.244,25.2669,185094.0
2016-05-09 14:30:00,33.02,33.03,33.0,33.02,147621.0,25.2669,25.2746,25.2516,25.2669,147621.0
2016-05-09 14:40:00,33.03,33.03,33.01,33.03,152614.0,25.2746,25.2746,25.2593,25.2746,152614.0
2016-05-09 14:50:00,33.02,33.08,33.02,33.08,244297.0,25.2669,25.3128,25.2669,25.3128,244297.0
2016-05-09 15:00:00,33.08,33.09,33.03,33.04,139744.0,25.3128,25.3205,25.2746,25.2822,139744.0
2016-05-09 15:10:00,33.04,33.05,33.03,33.04,127360.0,25.2822,25.2899,25.2746,25.2822,127360.0
2016-05-09 15:20:00,33.04,33.05,33.01,33.02,317344.0,25.2822,25.2899,25.2593,25.2669,317344.0
2016-05-09 15:30:00,33.02,33.03,33.0,33.01,352654.0,25.2669,25.2746,25.2516,25.2593,352654.0
2016-05-09 15:40:00,33.01,33.02,32.99,32.99,289672.0,25.2593,25.2669,25.244,25.244,289672.0
2016-05-09 15:50:00,33.0,33.01,32.95,32.98,738919.0,25.2516,25.2593,25.2133,25.2363,738919.0
2016-05-10 09:30:00,33.29,33.38,33.25,33.38,833431.0,25.4735,25.5424,25.4429,25.5424,833431.0
2016-05-10 09:40:00,33.38,33.47,33.37,33.47,604667.0,25.5424,25.6113,25.5347,25.6113,604667.0
2016-05-10 09:50:00,33.47,33.49,33.44,33.44,442293.0,25.6113,25.6266,25.5883,25.5883,442293.0
2016-05-10 10:00:00,33.44,33.44,33.36,33.37,367077.0,25.5883,25.5883,25.5271,25.5347,367077.0
2016-05-10 10:10:00,33.38,33.47,33.37,33.45,570950.0,25.5424,25.6113,25.5347,25.5959,570950.0
2016-05-10 10:20:00,33.46,33.47,33.39,33.41,667435.0,25.6036,25.6113,25.55,25.5653,667435.0
2016-05-10 10:30:00,33.41,33.46,33.4,33.44,663442.0,25.5653,25.6036,25.5577,25.5883,663442.0
2016-05-10 10:40:00,33.45,33.5,33.44,33.5,387396.0,25.5959,25.6342,25.5883,25.6342,387396.0
2016-05-10 10:50:00,33.5,33.5,33.43,33.44,365620.0,25.6342,25.6342,25.5806,25.5883,365620.0
2016-05-10 11:00:00,33.44,33.46,33.43,33.45,481865.0,25.5883,25.6036,25.5806,25.5959,481865.0
2016-05-10 11:10:00,33.44,33.46,33.41,33.42,332640.0,25.5883,25.6036,25.5653,25.573,332640.0
2016-05-10 11:20:00,33.41,33.42,33.36,33.39,617414.0,25.5653,25.573,25.5271,25.55,617414.0
2016-05-10 11:30:00,33.39,33.42,33.38,33.42,298316.0,25.55,25.573,25.5424,25.573,298316.0
2016-05-10 11:40:00,33.42,33.45,33.39,33.44,476656.0,25.573,25.5959,25.55,25.5883,476656.0
2016-05-10 11:50:00,33.44,33.46,33.41,33.42,209438.0,25.5883,25.6036,25.5653,25.573,209438.0
2016-05-10 12:00:00,33.43,33.46,33.43,33.45,88943.0,25.5806,25.6036,25.5806,25.5959,88943.0
2016-05-10 12:10:00,33.45,33.48,33.45,33.47,151174.0,25.5959,25.6189,25.5959,25.6113,151174.0
2016-05-10 12:20:00,33.47,33.48,33.46,33.47,79176.0,25.6113,25.6189,25.6036,25.6113,79176.0
2016-05-10 12:30:00,33.48,33.48,33.45,33.45,109552.0,25.6189,25.6189,25.5959,25.5959,109552.0
2016-05-10 12:40:00,33.45,33.46,33.42,33.43,172133.0,25.5959,25.6036,25.573,25.5806,172133.0
2016-05-10 12:50:00,33.43,33.43,33.39,33.39,306917.0,25.5806,25.5806,25.55,25.55,306917.0
2016-05-10 13:00:00,33.4,33.42,33.39,33.4,442664.0,25.5577,25.573,25.55,25.5577,442664.0
2016-05-10 13:10:00,33.4,33.4,33.38,33.38,166346.0,25.5577,25.5577,25.5424,25.5424,166346.0
2016-05-10 13:20:00,33.39,33.41,33.38,33.4,162863.0,25.55,25.5653,25.5424,25.5577,162863.0
2016-05-10 13:30:00,33.39,33.42,33.39,33.42,180291.0,25.55,25.573,25.55,25.573,180291.0
2016-05-10 13:40:00,33.41,33.43,33.41,33.43,112938.0,25.5653,25.5806,25.5653,25.5806,112938.0
2016-05-10 13:50:00,33.43,33.47,33.42,33.46,112750.0,25.5806,25.6113,25.573,25.6036,112750.0
2016-05-10 14:00:00,33.46,33.47,33.44,33.46,189272.0,25.6036,25.6113,25.5883,25.6036,189272.0
2016-05-10 14:10:00,33.46,33.48,33.45,33.46,119869.0,25.6036,25.6189,25.5959,25.6036,119869.0
2016-05-10 14:20:00,33.47,33.52,33.46,33.52,263546.0,25.6113,25.6495,25.6036,25.6495,263546.0
2016-05-10 14:30:00,33.52,33.54,33.51,33.53,91699.0,25.6495,25.6648,25.6419,25.6572,91699.0
2016-05-10 14:40:00,33.53,33.55,33.52,33.53,145878.0,25.6572,25.6725,25.6495,25.6572,145878.0
2016-05-10 14:50:00,33.54,33.54,33.52,33.54,339923.0,25.6648,25.6648,25.6495,25.6648,339923.0
2016-05-10 15:00:00,33.53,33.55,33.53,33.54,107473.0,25.6572,25.6725,25.6572,25.6648,107473.0
2016-05-10 15:10:00,33.53,33.56,33.53,33.56,132775.0,25.6572,25.6801,25.6572,25.6801,132775.0
2016-05-10 15:20:00,33.55,33.59,33.54,33.57,1019840.0,25.6725,25.7031,25.6648,25.6878,1019840.0
2016-05-10 15:30:00,33.57,33.57,33.55,33.56,438222.0,25.6878,25.6878,25.6725,25.6801,438222.0
2016-05-10 15:40:00,33.56,33.62,33.55,33.62,1519008.0,25.6801,25.726,25.6725,25.726,1519008.0
2016-05-10 15:50:00,33.62,33.62,33.61,33.61,1707571.0,25.726,25.726,25.7184,25.7184,1707571.0
2016-05-11 09:30:00,33.6,33.63,33.56,33.6,349329.0,25.7107,25.7337,25.6801,25.7107,349329.0
2016-05-11 09:40:00,33.6,33.61,33.53,33.57,187293.0,25.7107,25.7184,25.6572,25.6878,187293.0
2016-05-11 09:50:00,33.57,33.58,33.51,33.51,171026.0,25.6878,25.6954,25.6419,25.6419,171026.0
2016-05-11 10:00:00,33.51,33.52,33.45,33.47,399915.0,25.6419,25.6495,25.5959,25.6113,399915.0
2016-05-11 10:10:00,33.48,33.52,33.45,33.48,312560.0,25.6189,25.6495,25.5959,25.6189,312560.0
2016-05-11 10:20:00,33.49,33.55,33.48,33.54,423644.0,25.6266,25.6725,25.6189,25.6648,423644.0
2016-05-11 10:30:00,33.54,33.69,33.54,33.65,578438.0,25.6648,25.7796,25.6648,25.749,578438.0
2016-05-11 10:40:00,33.65,33.66,33.6,33.64,332068.0,25.749,25.7566,25.7107,25.7413,332068.0
2016-05-11 10:50:00,33.64,33.69,33.63,33.66,155416.0,25.7413,25.7796,25.7337,25.7566,155416.0
2016-05-11 11:00:00,33.66,33.67,33.55,33.57,203380.0,25.7566,25.7643,25.6725,25.6878,203380.0
2016-05-11 11:10:00,33.57,33.67,33.57,33.66,191429.0,25.6878,25.7643,25.6878,25.7566,191429.0
2016-05-11 11:20:00,33.66,33.69,33.65,33.67,139160.0,25.7566,25.7796,25.749,25.7643,139160.0
2016-05-11 11:30:00,33.66,33.72,33.65,33.7,245054.0,25.7566,25.8026,25.749,25.7872,245054.0
2016-05-11 11:40:00,33.7,33.75,33.69,33.72,106439.0,25.7872,25.8255,25.7796,25.8026,106439.0
2016-05-11 11:50:00,33.72,33.75,33.71,33.72,97437.0,25.8026,25.8255,25.7949,25.8026,97437.0
2016-05-11 12:00:00,33.71,33.73,33.69,33.69,187226.0,25.7949,25.8102,25.7796,25.7796,187226.0
2016-05-11 12:10:00,33.7,33.71,33.68,33.69,71060.0,25.7872,25.7949,25.7719,25.7796,71060.0
2016-05-11 12:20:00,33.69,33.71,33.69,33.7,71406.0,25.7796,25.7949,25.7796,25.7872,71406.0
2016-05-11 12:30:00,33.7,33.71,33.69,33.7,69488.0,25.7872,25.7949,25.7796,25.7872,69488.0
2016-05-11 12:40:00,33.71,33.71,33.67,33.68,508690.0,25.7949,25.7949,25.7643,25.7719,508690.0
2016-05-11 12:50:00,33.68,33.68,33.64,33.65,92211.0,25.7719,25.7719,25.7413,25.749,92211.0
2016-05-11 13:00:00,33.64,33.67,33.63,33.66,139358.0,25.7413,25.7643,25.7337,25.7566,139358.0
2016-05-11 13:10:00,33.67,33.68,33.66,33.66,61487.0,25.7643,25.7719,25.7566,25.7566,61487.0
2016-05-11 13:20:00,33.67,33.67,33.62,33.65,123445.0,25.7643,25.7643,25.726,25.749,123445.0
2016-05-11 13:30:00,33.65,33.66,33.63,33.63,70762.0,25.749,25.7566,25.7337,25.7337,70762.0
2016-05-11 13:40:00,33.63,33.65,33.6,33.64,155092.0,25.7337,25.749,25.7107,25.7413,155092.0
2016-05-11 13:50:00,33.65,33.65,33.62,33.63,49768.0,25.749,25.749,25.726,25.7337,49768.0
2016-05-11 14:00:00,33.62,33.63,33.58,33.59,93114.0,25.726,25.7337,25.6954,25.7031,93114.0
2016-05-11 14:10:00,33.59,33.6,33.57,33.58,123181.0,25.7031,25.7107,25.6878,25.6954,123181.0
2016-05-11 14:20:00,33.57,33.61,33.56,33.61,144537.0,25.6878,25.7184,25.6801,25.7184,144537.0
2016-05-11 14:30:00,33.61,33.61,33.59,33.6,106079.0,25.7184,25.7184,25.7031,25.7107,106079.0
2016-05-11 14:40:00,33.6,33.61,33.55,33.56,108445.0,25.7107,25.7184,25.6725,25.6801,108445.0
2016-05-11 14:50:00,33.56,33.59,33.55,33.57,155555.0,25.6801,25.7031,25.6725,25.6878,155555.0
2016-05-11 15:00:00,33.57,33.59,33.56,33.59,108007.0,25.6878,25.7031,25.6801,25.7031,108007.0
2016-05-11 15:10:00,33.59,33.6,33.55,33.55,122202.0,25.7031,25.7107,25.6725,25.6725,122202.0
2016-05-11 15:20:00,33.56,33.56,33.53,33.55,178545.0,25.6801,25.6801,25.6572,25.6725,178545.0
2016-05-11 15:30:00,33.56,33.58,33.55,33.55,129097.0,25.6801,25.6954,25.6725,25.6725,129097.0
2016-05-11 15:40:00,33.55,33.56,33.51,33.53,214198.0,25.6725,25.6801,25.6419,25.6572,214198.0
2016-05-11 15:50:00,33.54,33.55,33.51,33.52,370694.0,25.6648,25.6725,25.6419,25.6495,370694.0
2016-05-12 09:30:00,33.72,33.77,33.66,33.67,878040.0,25.8026,25.8408,25.7566,25.7643,878040.0
2016-05-12 09:40:00,33.66,33.69,33.62,33.66,544686.0,25.7566,25.7796,25.726,25.7566,544686.0
2016-05-12 09:50:00,33.66,33.69,33.52,33.52,450348.0,25.7566,25.7796,25.6495,25.6495,450348.0
2016-05-12 10:00:00,33.52,33.58,33.52,33.53,591630.0,25.6495,25.6954,25.6495,25.6572,591630.0
2016-05-12 10:10:00,33.52,33.59,33.48,33.48,367833.0,25.6495,25.7031,25.6189,25.6189,367833.0
2016-05-12 10:20:00,33.48,33.52,33.46,33.51,289010.0,25.6189,25.6495,25.6036,25.6419,289010.0
2016-05-12 10:30:00,33.51,33.54,33.46,33.53,408388.0,25.6419,25.6648,25.6036,25.6572,408388.0
2016-05-12 10:40:00,33.53,33.53,33.45,33.46,1264524.0,25.6572,25.6572,25.5959,25.6036,1264524.0
2016-05-12 10:50:00,33.45,33.5,33.45,33.49,510617.0,25.5959,25.6342,25.5959,25.6266,510617.0
2016-05-12 11:00:00,33.48,33.49,33.35,33.37,432799.0,25.6189,25.6266,25.5194,25.5347,432799.0
2016-05-12 11:10:00,33.37,33.38,33.32,33.35,213725.0,25.5347,25.5424,25.4965,25.5194,213725.0
2016-05-12 11:20:00,33.34,33.39,33.33,33.38,235259.0,25.5118,25.55,25.5041,25.5424,235259.0
2016-05-12 11:30:00,33.39,33.45,33.38,33.43,253328.0,25.55,25.5959,25.5424,25.5806,253328.0
2016-05-12 11:40:00,33.43,33.45,33.4,33.4,239557.0,25.5806,25.5959,25.5577,25.5577,239557.0
2016-05-12 11:50:00,33.41,33.42,33.34,33.35,385870.0,25.5653,25.573,25.5118,25.5194,385870.0
2016-05-12 12:00:00,33.34,33.42,33.32,33.42,266646.0,25.5118,25.573,25.4965,25.573,266646.0
2016-05-12 12:10:00,33.42,33.46,33.41,33.45,180692.0,25.573,25.6036,25.5653,25.5959,180692.0
2016-05-12 12:20:00,33.45,33.48,33.44,33.45,298255.0,25.5959,25.6189,25.5883,25.5959,298255.0
2016-05-12 12:30:00,33.44,33.46,33.42,33.44,149426.0,25.5883,25.6036,25.573,25.5883,149426.0
2016-05-12 12:40:00,33.44,33.48,33.44,33.47,491488.0,25.5883,25.6189,25.5883,25.6113,491488.0
2016-05-12 12:50:00,33.47,33.53,33.46,33.53,767545.0,25.6113,25.6572,25.6036,25.6572,767545.0
2016-05-12 13:00:00,33.52,33.54,33.48,33.5,150895.0,25.6495,25.6648,25.6189,25.6342,150895.0
2016-05-12 13:10:00,33.5,33.5,33.46,33.46,143765.0,25.6342,25.6342,25.6036,25.6036,143765.0
2016-05-12 13:20:00,33.47,33.49,33.46,33.47,130716.0,25.6113,25.6266,25.6036,25.6113,130716.0
2016-05-12 13:30:00,33.47,33.47,33.4,33.41,113122.0,25.6113,25.6113,25.5577,25.5653,113122.0
2016-05-12 13:40:00,33.42,33.5,33.41,33.48,112180.0,25.573,25.6342,25.5653,25.6189,112180.0
2016-05-12 13:50:00,33.48,33.54,33.46,33.54,210300.0,25.6189,25.6648,25.6036,25.6648,210300.0
2016-05-12 14:00:00,33.54,33.56,33.52,33.55,171645.0,25.6648,25.6801,25.6495,25.6725,171645.0
2016-05-12 14:10:00,33.55,33.64,33.54,33.61,197021.0,25.6725,25.7413,25.6648,25.7184,197021.0
2016-05-12 14:20:00,33.61,33.63,33.58,33.61,164489.0,25.7184,25.7337,25.6954,25.7184,164489.0
2016-05-12 14:30:00,33.61,33.61,33.55,33.56,547575.0,25.7184,25.7184,25.6725,25.6801,547575.0
2016-05-12 14:40:00,33.57,33.62,33.55,33.62,221687.0,25.6878,25.726,25.6725,25.726,221687.0
2016-05-12 14:50:00,33.62,33.64,33.58,33.59,203373.0,25.726,25.7413,25.6954,25.7031,203373.0
2016-05-12 15:00:00,33.6,33.6,33.57,33.58,112486.0,25.7107,25.7107,25.6878,25.6954,112486.0
2016-05-12 15:10:00,33.58,33.6,33.55,33.56,167044.0,25.6954,25.7107,25.6725,25.6801,167044.0
2016-05-12 15:20:00,33.55,33.57,33.54,33.56,168430.0,25.6725,25.6878,25.6648,25.6801,168430.0
2016-05-12 15:30:00,33.56,33.57,33.51,33.51,313784.0,25.6801,25.6878,25.6419,25.6419,313784.0
2016-05-12 15:40:00,33.51,33.52,33.47,33.48,243912.0,25.6419,25.6495,25.6113,25.6189,243912.0
2016-05-12 15:50:00,33.48,33.48,33.42,33.44,686957.0,25.6189,25.6189,25.573,25.5883,686957.0
2016-05-13 09:30:00,33.24,33.31,33.19,33.31,856432.0,25.4353,25.4888,25.397,25.4888,856432.0
2016-05-13 09:40:00,33.3,33.34,33.24,33.25,1654977.0,25.4812,25.5118,25.4353,25.4429,1654977.0
2016-05-13 09:50:00,33.25,33.25,33.14,33.16,1337041.0,25.4429,25.4429,25.3587,25.374,1337041.0
2016-05-13 10:00:00,33.16,33.18,33.06,33.07,696817.0,25.374,25.3893,25.2975,25.3052,696817.0
2016-05-13 10:10:00,33.07,33.14,33.03,33.14,449803.0,25.3052,25.3587,25.2746,25.3587,449803.0
2016-05-13 10:20:00,33.15,33.15,33.05,33.05,2268273.0,25.3664,25.3664,25.2899,25.2899,2268273.0
2016-05-13 10:30:00,33.05,33.06,33.0,33.03,540531.0,25.2899,25.2975,25.2516,25.2746,540531.0
2016-05-13 10:40:00,33.04,33.05,32.97,32.99,528285.0,25.2822,25.2899,25.2287,25.244,528285.0
2016-05-13 10:50:00,33.0,33.07,32.99,33.05,1886890.0,25.2516,25.3052,25.244,25.2899,1886890.0
2016-05-13 11:00:00,33.05,33.16,33.04,33.16,4418821.0,25.2899,25.374,25.2822,25.374,4418821.0
2016-05-13 11:10:00,33.16,33.17,33.1,33.12,870561.0,25.374,25.3817,25.3281,25.3434,870561.0
2016-05-13 11:20:00,33.12,33.19,33.12,33.18,1049702.0,25.3434,25.397,25.3434,25.3893,1049702.0
2016-05-13 11:30:00,33.18,33.2,33.1,33.12,1269905.0,25.3893,25.4046,25.3281,25.3434,1269905.0
2016-05-13 11:40:00,33.12,33.12,33.07,33.08,1044940.0,25.3434,25.3434,25.3052,25.3128,1044940.0
2016-05-13 11:50:00,33.08,33.1,33.05,33.06,421480.0,25.3128,25.3281,25.2899,25.2975,421480.0
2016-05-13 12:00:00,33.05,33.07,33.02,33.02,1171338.0,25.2899,25.3052,25.2669,25.2669,1171338.0
2016-05-13 12:10:00,33.02,33.06,33.01,33.05,600630.0,25.2669,25.2975,25.2593,25.2899,600630.0
2016-05-13 12:20:00,33.05,33.1,33.04,33.09,2395166.0,25.2899,25.3281,25.2822,25.3205,2395166.0
2016-05-13 12:30:00,33.09,33.12,33.08,33.09,360645.0,25.3205,25.3434,25.3128,25.3205,360645.0
2016-05-13 12:40:00,33.09,33.09,33.05,33.07,183585.0,25.3205,25.3205,25.2899,25.3052,183585.0
2016-05-13 12:50:00,33.07,33.07,32.98,33.0,149269.0,25.3052,25.3052,25.2363,25.2516,149269.0
2016-05-13 13:00:00,32.99,33.02,32.98,33.01,170167.0,25.244,25.2669,25.2363,25.2593,170167.0
2016-05-13 13:10:00,33.0,33.02,32.97,32.97,1431864.0,25.2516,25.2669,25.2287,25.2287,1431864.0
2016-05-13 13:20:00,32.98,32.98,32.91,32.91,755626.0,25.2363,25.2363,25.1827,25.1827,755626.0
2016-05-13 13:30:00,32.91,32.93,32.88,32.89,233569.0,25.1827,25.198,25.1598,25.1674,233569.0
2016-05-13 13:40:00,32.88,32.9,32.87,32.88,324888.0,25.1598,25.1751,25.1521,25.1598,324888.0
2016-05-13 13:50:00,32.87,32.88,32.82,32.86,194712.0,25.1521,25.1598,25.1139,25.1445,194712.0
2016-05-13 14:00:00,32.86,32.91,32.85,32.89,217735.0,25.1445,25.1827,25.1368,25.1674,217735.0
2016-05-13 14:10:00,32.89,32.9,32.85,32.86,138002.0,25.1674,25.1751,25.1368,25.1445,138002.0
2016-05-13 14:20:00,32.85,32.86,32.8,32.83,176476.0,25.1368,25.1445,25.0986,25.1215,176476.0
2016-05-13 14:30:00,32.83,32.84,32.78,32.8,189747.0,25.1215,25.1292,25.0833,25.0986,189747.0
2016-05-13 14:40:00,32.8,32.83,32.77,32.83,201674.0,25.0986,25.1215,25.0756,25.1215,201674.0
2016-05-13 14:50:00,32.84,32.85,32.79,32.84,185997.0,25.1292,25.1368,25.0909,25.1292,185997.0
2016-05-13 15:00:00,32.84,32.85,32.81,32.81,224929.0,25.1292,25.1368,25.1062,25.1062,224929.0
2016-05-13 15:10:00,32.81,32.86,32.81,32.86,260195.0,25.1062,25.1445,25.1062,25.1445,260195.0
2016-05-13 15:20:00,32.85,32.87,32.83,32.84,176624.0,25.1368,25.1521,25.1215,25.1292,176624.0
2016-05-13 15:30:00,32.84,32.85,32.82,32.84,238645.0,25.1292,25.1368,25.1139,25.1292,238645.0
2016-05-13 15:40:00,32.85,32.87,32.83,32.87,345322.0,25.1368,25.1521,25.1215,25.1521,345322.0
2016-05-13 15:50:00,32.87,32.87,32.83,32.86,953649.0,25.1521,25.1521,25.1215,25.1445,953649.0
2016-05-16 09:30:00,33.15,33.32,33.14,33.28,1031570.0,25.3664,25.4965,25.3587,25.4659,1031570.0
2016-05-16 09:40:00,33.29,33.35,33.26,33.32,1008138.0,25.4735,25.5194,25.4506,25.4965,1008138.0
2016-05-16 09:50:00,33.32,33.36,33.27,33.27,1515171.0,25.4965,25.5271,25.4582,25.4582,1515171.0
2016-05-16 10:00:00,33.28,33.34,33.27,33.33,384097.0,25.4659,25.5118,25.4582,25.5041,384097.0
2016-05-16 10:10:00,33.33,33.37,33.29,33.3,486530.0,25.5041,25.5347,25.4735,25.4812,486530.0
2016-05-16 10:20:00,33.3,33.33,33.27,33.29,566580.0,25.4812,25.5041,25.4582,25.4735,566580.0
2016-05-16 10:30:00,33.29,33.3,33.25,33.28,356649.0,25.4735,25.4812,25.4429,25.4659,356649.0
2016-05-16 10:40:00,33.28,33.28,33.21,33.25,350592.0,25.4659,25.4659,25.4123,25.4429,350592.0
2016-05-16 10:50:00,33.24,33.31,33.24,33.28,275067.0,25.4353,25.4888,25.4353,25.4659,275067.0
2016-05-16 11:00:00,33.28,33.34,33.27,33.28,265303.0,25.4659,25.5118,25.4582,25.4659,265303.0
2016-05-16 11:10:00,33.27,33.29,33.25,33.26,148027.0,25.4582,25.4735,25.4429,25.4506,148027.0
2016-05-16 11:20:00,33.26,33.26,33.22,33.24,391814.0,25.4506,25.4506,25.42,25.4353,391814.0
2016-05-16 11:30:00,33.25,33.27,33.24,33.26,97704.0,25.4429,25.4582,25.4353,25.4506,97704.0
2016-05-16 11:40:00,33.26,33.32,33.26,33.3,156380.0,25.4506,25.4965,25.4506,25.4812,156380.0
2016-05-16 11:50:00,33.31,33.34,33.31,33.32,205149.0,25.4888,25.5118,25.4888,25.4965,205149.0
2016-05-16 12:00:00,33.32,33.32,33.27,33.28,204907.0,25.4965,25.4965,25.4582,25.4659,204907.0
2016-05-16 12:10:00,33.28,33.29,33.27,33.27,107419.0,25.4659,25.4735,25.4582,25.4582,107419.0
2016-05-16 12:20:00,33.27,33.28,33.24,33.24,385478.0,25.4582,25.4659,25.4353,25.4353,385478.0
2016-05-16 12:30:00,33.23,33.26,33.23,33.23,218890.0,25.4276,25.4506,25.4276,25.4276,218890.0
2016-05-16 12:40:00,33.24,33.24,33.22,33.23,187819.0,25.4353,25.4353,25.42,25.4276,187819.0
2016-05-16 12:50:00,33.23,33.3,33.23,33.29,224690.0,25.4276,25.4812,25.4276,25.4735,224690.0
2016-05-16 13:00:00,33.28,33.3,33.25,33.25,205472.0,25.4659,25.4812,25.4429,25.4429,205472.0
2016-05-16 13:10:00,33.26,33.29,33.25,33.28,94200.0,25.4506,25.4735,25.4429,25.4659,94200.0
2016-05-16 13:20:00,33.28,33.28,33.26,33.27,201670.0,25.4659,25.4659,25.4506,25.4582,201670.0
2016-05-16 13:30:00,33.27,33.29,33.26,33.27,196992.0,25.4582,25.4735,25.4506,25.4582,196992.0
2016-05-16 13:40:00,33.27,33.28,33.24,33.26,144459.0,25.4582,25.4659,25.4353,25.4506,144459.0
2016-05-16 13:50:00,33.26,33.29,33.26,33.28,78171.0,25.4506,25.4735,25.4506,25.4659,78171.0
2016-05-16 14:00:00,33.28,33.33,33.27,33.33,133484.0,25.4659,25.5041,25.4582,25.5041,133484.0
2016-05-16 14:10:00,33.32,33.35,33.32,33.33,91673.0,25.4965,25.5194,25.4965,25.5041,91673.0
2016-05-16 14:20:00,33.33,33.34,33.32,33.33,179843.0,25.5041,25.5118,25.4965,25.5041,179843.0
2016-05-16 14:30:00,33.33,33.34,33.3,33.3,99048.0,25.5041,25.5118,25.4812,25.4812,99048.0
2016-05-16 14:40:00,33.3,33.32,33.3,33.3,136455.0,25.4812,25.4965,25.4812,25.4812,136455.0
2016-05-16 14:50:00,33.31,33.31,33.3,33.3,115857.0,25.4888,25.4888,25.4812,25.4812,115857.0
2016-05-16 15:00:00,33.3,33.32,33.3,33.31,160416.0,25.4812,25.4965,25.4812,25.4888,160416.0
2016-05-16 15:10:00,33.3,33.31,33.27,33.27,155749.0,25.4812,25.4888,25.4582,25.4582,155749.0
2016-05-16 15:20:00,33.28,33.28,33.27,33.27,139026.0,25.4659,25.4659,25.4582,25.4582,139026.0
2016-05-16 15:30:00,33.27,33.28,33.23,33.26,203846.0,25.4582,25.4659,25.4276,25.4506,203846.0
2016-05-16 15:40:00,33.26,33.26,33.25,33.25,150415.0,25.4506,25.4506,25.4429,25.4429,150415.0
2016-05-16 15:50:00,33.25,33.26,33.22,33.25,622742.0,25.4429,25.4506,25.42,25.4429,622742.0
2016-05-17 09:30:00,33.22,33.22,33.07,33.09,851638.0,25.42,25.42,25.3052,25.3205,851638.0
2016-05-17 09:40:00,33.08,33.1,33.02,33.08,723001.0,25.3128,25.3281,25.2669,25.3128,723001.0
2016-05-17 09:50:00,33.08,33.15,33.06,33.13,686492.0,25.3128,25.3664,25.2975,25.3511,686492.0
2016-05-17 10:00:00,33.13,33.15,33.08,33.09,382656.0,25.3511,25.3664,25.3128,25.3205,382656.0
2016-05-17 10:10:00,33.09,33.17,33.06,33.16,229931.0,25.3205,25.3817,25.2975,25.374,229931.0
2016-05-17 10:20:00,33.16,33.19,33.13,33.14,447064.0,25.374,25.397,25.3511,25.3587,447064.0
2016-05-17 10:30:00,33.14,33.19,33.11,33.19,312753.0,25.3587,25.397,25.3358,25.397,312753.0
2016-05-17 10:40:00,33.19,33.26,33.18,33.25,195531.0,25.397,25.4506,25.3893,25.4429,195531.0
2016-05-17 10:50:00,33.25,33.31,33.24,33.28,291578.0,25.4429,25.4888,25.4353,25.4659,291578.0
2016-05-17 11:00:00,33.28,33.29,33.22,33.23,177847.0,25.4659,25.4735,25.42,25.4276,177847.0
2016-05-17 11:10:00,33.23,33.27,33.21,33.25,238432.0,25.4276,25.4582,25.4123,25.4429,238432.0
2016-05-17 11:20:00,33.24,33.26,33.19,33.2,175889.0,25.4353,25.4506,25.397,25.4046,175889.0
2016-05-17 11:30:00,33.2,33.28,33.19,33.27,231229.0,25.4046,25.4659,25.397,25.4582,231229.0
2016-05-17 11:40:00,33.28,33.29,33.25,33.28,159049.0,25.4659,25.4735,25.4429,25.4659,159049.0
2016-05-17 11:50:00,33.29,33.31,33.28,33.29,193067.0,25.4735,25.4888,25.4659,25.4735,193067.0
2016-05-17 12:00:00,33.29,33.29,33.24,33.24,718234.0,25.4735,25.4735,25.4353,25.4353,718234.0
2016-05-17 12:10:00,33.24,33.25,33.18,33.18,870618.0,25.4353,25.4429,25.3893,25.3893,870618.0
2016-05-17 12:20:00,33.18,33.21,33.18,33.19,296420.0,25.3893,25.4123,25.3893,25.397,296420.0
2016-05-17 12:30:00,33.19,33.2,33.16,33.18,285113.0,25.397,25.4046,25.374,25.3893,285113.0
2016-05-17 12:40:00,33.18,33.18,33.14,33.15,110220.0,25.3893,25.3893,25.3587,25.3664,110220.0
2016-05-17 12:50:00,33.15,33.16,33.13,33.14,135984.0,25.3664,25.374,25.3511,25.3587,135984.0
2016-05-17 13:00:00,33.13,33.14,33.11,33.13,264722.0,25.3511,25.3587,25.3358,25.3511,264722.0
2016-05-17 13:10:00,33.14,33.14,33.12,33.14,114860.0,25.3587,25.3587,25.3434,25.3587,114860.0
2016-05-17 13:20:00,33.13,33.18,33.13,33.16,245797.0,25.3511,25.3893,25.3511,25.374,245797.0
2016-05-17 13:30:00,33.16,33.19,33.16,33.18,106139.0,25.374,25.397,25.374,25.3893,106139.0
2016-05-17 13:40:00,33.19,33.2,33.16,33.16,66586.0,25.397,25.4046,25.374,25.374,66586.0
2016-05-17 13:50:00,33.16,33.17,33.07,33.08,172884.0,25.374,25.3817,25.3052,25.3128,172884.0
2016-05-17 14:00:00,33.07,33.09,33.04,33.05,148756.0,25.3052,25.3205,25.2822,25.2899,148756.0
2016-05-17 14:10:00,33.04,33.05,33.01,33.02,171895.0,25.2822,25.2899,25.2593,25.2669,171895.0
2016-05-17 14:20:00,33.02,33.03,32.97,33.02,292459.0,25.2669,25.2746,25.2287,25.2669,292459.0
2016-05-17 14:30:00,33.02,33.05,33.0,33.03,256582.0,25.2669,25.2899,25.2516,25.2746,256582.0
2016-05-17 14:40:00,33.04,33.06,33.03,33.04,216963.0,25.2822,25.2975,25.2746,25.2822,216963.0
2016-05-17 14:50:00,33.03,33.06,33.0,33.05,116922.0,25.2746,25.2975,25.2516,25.2899,116922.0
2016-05-17 15:00:00,33.05,33.12,33.03,33.1,138868.0,25.2899,25.3434,25.2746,25.3281,138868.0
2016-05-17 15:10:00,33.1,33.1,33.05,33.05,200736.0,25.3281,25.3281,25.2899,25.2899,200736.0
2016-05-17 15:20:00,33.05,33.06,33.0,33.03,237682.0,25.2899,25.2975,25.2516,25.2746,237682.0
2016-05-17 15:30:00,33.03,33.07,33.02,33.07,303275.0,25.2746,25.3052,25.2669,25.3052,303275.0
2016-05-17 15:40:00,33.07,33.09,33.05,33.08,228211.0,25.3052,25.3205,25.2899,25.3128,228211.0
2016-05-17 15:50:00,33.08,33.1,33.07,33.08,464933.0,25.3128,25.3281,25.3052,25.3128,464933.0
2016-05-18 09:30:00,32.92,32.93,32.86,32.92,1187227.0,25.1904,25.198,25.1445,25.1904,1187227.0
2016-05-18 09:40:00,32.91,32.97,32.91,32.96,604635.0,25.1827,25.2287,25.1827,25.221,604635.0
2016-05-18 09:50:00,32.95,33.02,32.93,33.02,393519.0,25.2133,25.2669,25.198,25.2669,393519.0
2016-05-18 10:00:00,33.02,33.05,32.99,33.03,225144.0,25.2669,25.2899,25.244,25.2746,225144.0
2016-05-18 10:10:00,33.03,33.11,33.02,33.1,188179.0,25.2746,25.3358,25.2669,25.3281,188179.0
2016-05-18 10:20:00,33.1,33.17,33.09,33.16,303889.0,25.3281,25.3817,25.3205,25.374,303889.0
2016-05-18 10:30:00,33.15,33.16,33.07,33.09,754026.0,25.3664,25.374,25.3052,25.3205,754026.0
2016-05-18 10:40:00,33.09,33.14,33.08,33.13,370037.0,25.3205,25.3587,25.3128,25.3511,370037.0
2016-05-18 10:50:00,33.13,33.14,33.04,33.05,237469.0,25.3511,25.3587,25.2822,25.2899,237469.0
2016-05-18 11:00:00,33.05,33.1,33.05,33.07,299932.0,25.2899,25.3281,25.2899,25.3052,299932.0
2016-05-18 11:10:00,33.08,33.1,33.06,33.09,576433.0,25.3128,25.3281,25.2975,25.3205,576433.0
2016-05-18 11:20:00,33.09,33.18,33.09,33.18,227569.0,25.3205,25.3893,25.3205,25.3893,227569.0
2016-05-18 11:30:00,33.17,33.21,33.15,33.2,303321.0,25.3817,25.4123,25.3664,25.4046,303321.0
2016-05-18 11:40:00,33.19,33.22,33.19,33.22,326633.0,25.397,25.42,25.397,25.42,326633.0
2016-05-18 11:50:00,33.22,33.22,33.15,33.17,263273.0,25.42,25.42,25.3664,25.3817,263273.0
2016-05-18 12:00:00,33.16,33.17,33.11,33.13,234492.0,25.374,25.3817,25.3358,25.3511,234492.0
2016-05-18 12:10:00,33.12,33.13,33.1,33.12,180270.0,25.3434,25.3511,25.3281,25.3434,180270.0
2016-05-18 12:20:00,33.12,33.16,33.11,33.12,198132.0,25.3434,25.374,25.3358,25.3434,198132.0
2016-05-18 12:30:00,33.12,33.13,33.11,33.12,68366.0,25.3434,25.3511,25.3358,25.3434,68366.0
2016-05-18 12:40:00,33.12,33.13,33.11,33.12,44317.0,25.3434,25.3511,25.3358,25.3434,44317.0
2016-05-18 12:50:00,33.12,33.15,33.1,33.15,266154.0,25.3434,25.3664,25.3281,25.3664,266154.0
2016-05-18 13:00:00,33.16,33.19,33.15,33.16,109278.0,25.374,25.397,25.3664,25.374,109278.0
2016-05-18 13:10:00,33.16,33.17,33.15,33.17,54273.0,25.374,25.3817,25.3664,25.3817,54273.0
2016-05-18 13:20:00,33.17,33.21,33.16,33.2,127096.0,25.3817,25.4123,25.374,25.4046,127096.0
2016-05-18 13:30:00,33.2,33.25,33.2,33.25,198334.0,25.4046,25.4429,25.4046,25.4429,198334.0
2016-05-18 13:40:00,33.25,33.28,33.24,33.27,276338.0,25.4429,25.4659,25.4353,25.4582,276338.0
2016-05-18 13:50:00,33.27,33.28,33.25,33.26,335099.0,25.4582,25.4659,25.4429,25.4506,335099.0
2016-05-18 14:00:00,33.25,33.27,32.85,33.0,2540730.0,25.4429,25.4582,25.1368,25.2516,2540730.0
2016-05-18 14:10:00,33.0,33.0,32.8,32.87,1080290.0,25.2516,25.2516,25.0986,25.1521,1080290.0
2016-05-18 14:20:00,32.87,32.87,32.69,32.71,1210152.0,25.1521,25.1521,25.0144,25.0297,1210152.0
2016-05-18 14:30:00,32.69,32.83,32.65,32.8,597453.0,25.0144,25.1215,24.9838,25.0986,597453.0
2016-05-18 14:40:00,32.79,32.86,32.74,32.84,584841.0,25.0909,25.1445,25.0527,25.1292,584841.0
2016-05-18 14:50:00,32.84,32.92,32.83,32.9,508851.0,25.1292,25.1904,25.1215,25.1751,508851.0
2016-05-18 15:00:00,32.89,32.98,32.88,32.91,548449.0,25.1674,25.2363,25.1598,25.1827,548449.0
2016-05-18 15:10:00,32.91,32.92,32.79,32.82,927365.0,25.1827,25.1904,25.0909,25.1139,927365.0
2016-05-18 15:20:00,32.82,32.82,32.75,32.76,733937.0,25.1139,25.1139,25.0603,25.068,733937.0
2016-05-18 15:30:00,32.77,32.8,32.74,32.75,703488.0,25.0756,25.0986,25.0527,25.0603,703488.0
2016-05-18 15:40:00,32.75,32.86,32.74,32.83,463096.0,25.0603,25.1445,25.0527,25.1215,463096.0
2016-05-18 15:50:00,32.83,32.83,32.79,32.82,1351584.0,25.1215,25.1215,25.0909,25.1139,1351584.0
2016-05-19 09:30:00,32.47,32.5,32.41,32.47,1308723.0,24.8461,24.869,24.8001,24.8461,1308723.0
2016-05-19 09:40:00,32.48,32.55,32.47,32.5,643420.0,24.8537,24.9073,24.8461,24.869,643420.0
2016-05-19 09:50:00,32.5,32.53,32.34,32.34,378088.0,24.869,24.892,24.7466,24.7466,378088.0
2016-05-19 10:00:00,32.35,32.4,32.3,32.33,561459.0,24.7542,24.7925,24.716,24.7389,561459.0
2016-05-19 10:10:00,32.34,32.35,32.29,32.34,488626.0,24.7466,24.7542,24.7083,24.7466,488626.0
2016-05-19 10:20:00,32.34,32.37,32.32,32.37,295801.0,24.7466,24.7695,24.7313,24.7695,295801.0
2016-05-19 10:30:00,32.37,32.45,32.36,32.37,527234.0,24.7695,24.8307,24.7619,24.7695,527234.0
2016-05-19 10:40:00,32.37,32.44,32.35,32.42,312324.0,24.7695,24.8231,24.7542,24.8078,312324.0
2016-05-19 10:50:00,32.41,32.42,32.29,32.3,376649.0,24.8001,24.8078,24.7083,24.716,376649.0
2016-05-19 11:00:00,32.3,32.32,32.27,32.29,369697.0,24.716,24.7313,24.693,24.7083,369697.0
2016-05-19 11:10:00,32.3,32.31,32.26,32.3,344743.0,24.716,24.7236,24.6854,24.716,344743.0
2016-05-19 11:20:00,32.3,32.34,32.28,32.3,521846.0,24.716,24.7466,24.7007,24.716,521846.0
2016-05-19 11:30:00,32.29,32.3,32.27,32.29,218203.0,24.7083,24.716,24.693,24.7083,218203.0
2016-05-19 11:40:00,32.29,32.3,32.25,32.3,332499.0,24.7083,24.716,24.6777,24.716,332499.0
2016-05-19 11:50:00,32.3,32.36,32.27,32.34,424388.0,24.716,24.7619,24.693,24.7466,424388.0
2016-05-19 12:00:00,32.34,32.39,32.33,32.38,370798.0,24.7466,24.7848,24.7389,24.7772,370798.0
2016-05-19 12:10:00,32.38,32.42,32.37,32.4,261802.0,24.7772,24.8078,24.7695,24.7925,261802.0
2016-05-19 12:20:00,32.41,32.42,32.36,32.37,130204.0,24.8001,24.8078,24.7619,24.7695,130204.0
2016-05-19 12:30:00,32.36,32.39,32.33,32.37,133535.0,24.7619,24.7848,24.7389,24.7695,133535.0
2016-05-19 12:40:00,32.38,32.38,32.33,32.33,108488.0,24.7772,24.7772,24.7389,24.7389,108488.0
2016-05-19 12:50:00,32.33,32.34,32.29,32.3,144417.0,24.7389,24.7466,24.7083,24.716,144417.0
2016-05-19 13:00:00,32.3,32.34,32.29,32.34,90736.0,24.716,24.7466,24.7083,24.7466,90736.0
2016-05-19 13:10:00,32.33,32.37,32.31,32.36,147142.0,24.7389,24.7695,24.7236,24.7619,147142.0
2016-05-19 13:20:00,32.37,32.37,32.33,32.37,235706.0,24.7695,24.7695,24.7389,24.7695,235706.0
2016-05-19 13:30:00,32.36,32.42,32.36,32.4,388828.0,24.7619,24.8078,24.7619,24.7925,388828.0
2016-05-19 13:40:00,32.39,32.44,32.39,32.4,137274.0,24.7848,24.8231,24.7848,24.7925,137274.0
2016-05-19 13:50:00,32.4,32.41,32.37,32.37,181485.0,24.7925,24.8001,24.7695,24.7695,181485.0
2016-05-19 14:00:00,32.38,32.42,32.37,32.41,385844.0,24.7772,24.8078,24.7695,24.8001,385844.0
2016-05-19 14:10:00,32.42,32.46,32.41,32.45,120387.0,24.8078,24.8384,24.8001,24.8307,120387.0
2016-05-19 14:20:00,32.44,32.46,32.41,32.44,170358.0,24.8231,24.8384,24.8001,24.8231,170358.0
2016-05-19 14:30:00,32.45,32.46,32.39,32.4,241344.0,24.8307,24.8384,24.7848,24.7925,241344.0
2016-05-19 14:40:00,32.4,32.41,32.38,32.38,117944.0,24.7925,24.8001,24.7772,24.7772,117944.0
2016-05-19 14:50:00,32.38,32.39,32.35,32.37,284869.0,24.7772,24.7848,24.7542,24.7695,284869.0
2016-05-19 15:00:00,32.38,32.44,32.37,32.42,206010.0,24.7772,24.8231,24.7695,24.8078,206010.0
2016-05-19 15:10:00,32.42,32.45,32.41,32.45,325838.0,24.8078,24.8307,24.8001,24.8307,325838.0
2016-05-19 15:20:00,32.45,32.48,32.44,32.45,201066.0,24.8307,24.8537,24.8231,24.8307,201066.0
2016-05-19 15:30:00,32.45,32.46,32.43,32.46,212270.0,24.8307,24.8384,24.8154,24.8384,212270.0
2016-05-19 15:40:00,32.46,32.52,32.44,32.5,358535.0,24.8384,24.8843,24.8231,24.869,358535.0
2016-05-19 15:50:00,32.5,32.51,32.44,32.44,1826718.0,24.869,24.8767,24.8231,24.8231,1826718.0
2016-05-20 09:30:00,32.73,32.86,32.7,32.82,1093629.0,25.045,25.1445,25.022,25.1139,1093629.0
2016-05-20 09:40:00,32.82,32.84,32.77,32.82,462556.0,25.1139,25.1292,25.0756,25.1139,462556.0
2016-05-20 09:50:00,32.82,32.88,32.79,32.84,669309.0,25.1139,25.1598,25.0909,25.1292,669309.0
2016-05-20 10:00:00,32.84,32.87,32.81,32.86,1196879.0,25.1292,25.1521,25.1062,25.1445,1196879.0
2016-05-20 10:10:00,32.85,32.89,32.85,32.88,835996.0,25.1368,25.1674,25.1368,25.1598,835996.0
2016-05-20 10:20:00,32.88,32.88,32.77,32.78,644632.0,25.1598,25.1598,25.0756,25.0833,644632.0
2016-05-20 10:30:00,32.78,32.8,32.77,32.79,223594.0,25.0833,25.0986,25.0756,25.0909,223594.0
2016-05-20 10:40:00,32.79,32.84,32.78,32.82,1124947.0,25.0909,25.1292,25.0833,25.1139,1124947.0
2016-05-20 10:50:00,32.82,32.84,32.78,32.82,386956.0,25.1139,25.1292,25.0833,25.1139,386956.0
2016-05-20 11:00:00,32.81,32.87,32.81,32.86,223346.0,25.1062,25.1521,25.1062,25.1445,223346.0
2016-05-20 11:10:00,32.86,32.89,32.84,32.88,356398.0,25.1445,25.1674,25.1292,25.1598,356398.0
2016-05-20 11:20:00,32.88,32.91,32.88,32.89,215036.0,25.1598,25.1827,25.1598,25.1674,215036.0
2016-05-20 11:30:00,32.89,32.92,32.88,32.9,178682.0,25.1674,25.1904,25.1598,25.1751,178682.0
2016-05-20 11:40:00,32.9,32.91,32.88,32.88,125249.0,25.1751,25.1827,25.1598,25.1598,125249.0
2016-05-20 11:50:00,32.88,32.89,32.82,32.84,2401693.0,25.1598,25.1674,25.1139,25.1292,2401693.0
2016-05-20 12:00:00,32.84,32.85,32.82,32.84,263168.0,25.1292,25.1368,25.1139,25.1292,263168.0
2016-05-20 12:10:00,32.84,32.86,32.83,32.84,191285.0,25.1292,25.1445,25.1215,25.1292,191285.0
2016-05-20 12:20:00,32.85,32.87,32.84,32.85,87707.0,25.1368,25.1521,25.1292,25.1368,87707.0
2016-05-20 12:30:00,32.86,32.87,32.84,32.87,89791.0,25.1445,25.1521,25.1292,25.1521,89791.0
2016-05-20 12:40:00,32.86,32.87,32.85,32.87,75244.0,25.1445,25.1521,25.1368,25.1521,75244.0
2016-05-20 12:50:00,32.86,32.88,32.85,32.87,69334.0,25.1445,25.1598,25.1368,25.1521,69334.0
2016-05-20 13:00:00,32.87,32.88,32.83,32.84,91095.0,25.1521,25.1598,25.1215,25.1292,91095.0
2016-05-20 13:10:00,32.83,32.87,32.83,32.86,107337.0,25.1215,25.1521,25.1215,25.1445,107337.0
2016-05-20 13:20:00,32.85,32.88,32.83,32.83,74021.0,25.1368,25.1598,25.1215,25.1215,74021.0
2016-05-20 13:30:00,32.83,32.84,32.8,32.8,102193.0,25.1215,25.1292,25.0986,25.0986,102193.0
2016-05-20 13:40:00,32.8,32.82,32.79,32.8,117172.0,25.0986,25.1139,25.0909,25.0986,117172.0
2016-05-20 13:50:00,32.79,32.82,32.78,32.8,486524.0,25.0909,25.1139,25.0833,25.0986,486524.0
2016-05-20 14:00:00,32.8,32.84,32.79,32.84,798582.0,25.0986,25.1292,25.0909,25.1292,798582.0
2016-05-20 14:10:00,32.84,32.86,32.83,32.83,103107.0,25.1292,25.1445,25.1215,25.1215,103107.0
2016-05-20 14:20:00,32.84,32.87,32.82,32.87,123855.0,25.1292,25.1521,25.1139,25.1521,123855.0
2016-05-20 14:30:00,32.87,32.87,32.83,32.83,65768.0,25.1521,25.1521,25.1215,25.1215,65768.0
2016-05-20 14:40:00,32.84,32.84,32.79,32.8,2295451.0,25.1292,25.1292,25.0909,25.0986,2295451.0
2016-05-20 14:50:00,32.8,32.81,32.77,32.77,205467.0,25.0986,25.1062,25.0756,25.0756,205467.0
2016-05-20 15:00:00,32.78,32.79,32.74,32.76,158321.0,25.0833,25.0909,25.0527,25.068,158321.0
2016-05-20 15:10:00,32.75,32.8,32.75,32.77,120296.0,25.0603,25.0986,25.0603,25.0756,120296.0
2016-05-20 15:20:00,32.78,32.79,32.76,32.79,337262.0,25.0833,25.0909,25.068,25.0909,337262.0
2016-05-20 15:30:00,32.78,32.8,32.77,32.78,281958.0,25.0833,25.0986,25.0756,25.0833,281958.0
2016-05-20 15:40:00,32.78,32.8,32.78,32.79,109026.0,25.0833,25.0986,25.0833,25.0909,109026.0
2016-05-20 15:50:00,32.79,32.82,32.78,32.81,403628.0,25.0909,25.1139,25.0833,25.1062,403628.0
2016-05-23 09:30:00,32.71,32.8,32.68,32.76,2901238.0,25.0297,25.0986,25.0067,25.068,2901238.0
2016-05-23 09:40:00,32.76,32.85,32.76,32.83,1889505.0,25.068,25.1368,25.068,25.1215,1889505.0
2016-05-23 09:50:00,32.82,32.86,32.78,32.84,422562.0,25.1139,25.1445,25.0833,25.1292,422562.0
2016-05-23 10:00:00,32.84,32.93,32.83,32.89,423186.0,25.1292,25.198,25.1215,25.1674,423186.0
2016-05-23 10:10:00,32.89,32.9,32.84,32.87,259639.0,25.1674,25.1751,25.1292,25.1521,259639.0
2016-05-23 10:20:00,32.88,32.92,32.85,32.86,336810.0,25.1598,25.1904,25.1368,25.1445,336810.0
2016-05-23 10:30:00,32.86,32.88,32.84,32.84,558662.0,25.1445,25.1598,25.1292,25.1292,558662.0
2016-05-23 10:40:00,32.85,32.86,32.8,32.81,184439.0,25.1368,25.1445,25.0986,25.1062,184439.0
2016-05-23 10:50:00,32.81,32.81,32.77,32.78,136641.0,25.1062,25.1062,25.0756,25.0833,136641.0
2016-05-23 11:00:00,32.78,32.82,32.77,32.82,144446.0,25.0833,25.1139,25.0756,25.1139,144446.0
2016-05-23 11:10:00,32.82,32.82,32.78,32.78,144058.0,25.1139,25.1139,25.0833,25.0833,144058.0
2016-05-23 11:20:00,32.78,32.85,32.77,32.85,228541.0,25.0833,25.1368,25.0756,25.1368,228541.0
2016-05-23 11:30:00,32.86,32.87,32.77,32.77,203704.0,25.1445,25.1521,25.0756,25.0756,203704.0
2016-05-23 11:40:00,32.77,32.79,32.74,32.75,123293.0,25.0756,25.0909,25.0527,25.0603,123293.0
2016-05-23 11:50:00,32.75,32.75,32.71,32.72,260279.0,25.0603,25.0603,25.0297,25.0374,260279.0
2016-05-23 12:00:00,32.72,32.76,32.72,32.75,107667.0,25.0374,25.068,25.0374,25.0603,107667.0
2016-05-23 12:10:00,32.75,32.78,32.74,32.77,156613.0,25.0603,25.0833,25.0527,25.0756,156613.0
2016-05-23 12:20:00,32.77,32.79,32.77,32.78,203705.0,25.0756,25.0909,25.0756,25.0833,203705.0
2016-05-23 12:30:00,32.77,32.78,32.75,32.75,140475.0,25.0756,25.0833,25.0603,25.0603,140475.0
2016-05-23 12:40:00,32.74,32.79,32.73,32.78,154587.0,25.0527,25.0909,25.045,25.0833,154587.0
2016-05-23 12:50:00,32.78,32.81,32.77,32.8,214110.0,25.0833,25.1062,25.0756,25.0986,214110.0
2016-05-23 13:00:00,32.81,32.84,32.81,32.82,164169.0,25.1062,25.1292,25.1062,25.1139,164169.0
2016-05-23 13:10:00,32.82,32.84,32.81,32.84,206702.0,25.1139,25.1292,25.1062,25.1292,206702.0
2016-05-23 13:20:00,32.84,32.85,32.82,32.85,184284.0,25.1292,25.1368,25.1139,25.1368,184284.0
2016-05-23 13:30:00,32.84,32.86,32.83,32.85,283786.0,25.1292,25.1445,25.1215,25.1368,283786.0
2016-05-23 13:40:00,32.84,32.85,32.82,32.82,125535.0,25.1292,25.1368,25.1139,25.1139,125535.0
2016-05-23 13:50:00,32.82,32.84,32.81,32.82,143058.0,25.1139,25.1292,25.1062,25.1139,143058.0
2016-05-23 14:00:00,32.83,32.83,32.81,32.82,126770.0,25.1215,25.1215,25.1062,25.1139,126770.0
2016-05-23 14:10:00,32.82,32.83,32.81,32.82,150144.0,25.1139,25.1215,25.1062,25.1139,150144.0
2016-05-23 14:20:00,32.82,32.85,32.8,32.84,267265.0,25.1139,25.1368,25.0986,25.1292,267265.0
2016-05-23 14:30:00,32.84,32.85,32.82,32.84,81507.0,25.1292,25.1368,25.1139,25.1292,81507.0
2016-05-23 14:40:00,32.84,32.86,32.83,32.84,184808.0,25.1292,25.1445,25.1215,25.1292,184808.0
2016-05-23 14:50:00,32.84,32.85,32.81,32.82,188199.0,25.1292,25.1368,25.1062,25.1139,188199.0
2016-05-23 15:00:00,32.82,32.83,32.79,32.8,143483.0,25.1139,25.1215,25.0909,25.0986,143483.0
2016-05-23 15:10:00,32.8,32.8,32.78,32.78,201968.0,25.0986,25.0986,25.0833,25.0833,201968.0
2016-05-23 15:20:00,32.78,32.78,32.75,32.76,141491.0,25.0833,25.0833,25.0603,25.068,141491.0
2016-05-23 15:30:00,32.77,32.78,32.76,32.77,305349.0,25.0756,25.0833,25.068,25.0756,305349.0
2016-05-23 15:40:00,32.77,32.77,32.74,32.75,474118.0,25.0756,25.0756,25.0527,25.0603,474118.0
2016-05-23 15:50:00,32.75,32.75,32.71,32.74,650804.0,25.0603,25.0603,25.0297,25.0527,650804.0
2016-05-24 09:30:00,32.98,33.05,32.94,33.02,813055.0,25.2363,25.2899,25.2057,25.2669,813055.0
2016-05-24 09:40:00,33.02,33.09,33.0,33.04,1093660.0,25.2669,25.3205,25.2516,25.2822,1093660.0
2016-05-24 09:50:00,33.04,33.07,33.02,33.05,425476.0,25.2822,25.3052,25.2669,25.2899,425476.0
2016-05-24 10:00:00,33.04,33.08,33.03,33.06,407780.0,25.2822,25.3128,25.2746,25.2975,407780.0
2016-05-24 10:10:00,33.05,33.08,33.03,33.08,329773.0,25.2899,25.3128,25.2746,25.3128,329773.0
2016-05-24 10:20:00,33.08,33.1,33.06,33.08,256451.0,25.3128,25.3281,25.2975,25.3128,256451.0
2016-05-24 10:30:00,33.08,33.11,33.06,33.09,510554.0,25.3128,25.3358,25.2975,25.3205,510554.0
2016-05-24 10:40:00,33.09,33.14,33.09,33.12,599444.0,25.3205,25.3587,25.3205,25.3434,599444.0
2016-05-24 10:50:00,33.12,33.14,33.1,33.14,366063.0,25.3434,25.3587,25.3281,25.3587,366063.0
2016-05-24 11:00:00,33.14,33.15,33.12,33.14,223878.0,25.3587,25.3664,25.3434,25.3587,223878.0
2016-05-24 11:10:00,33.14,33.15,33.11,33.12,158367.0,25.3587,25.3664,25.3358,25.3434,158367.0
2016-05-24 11:20:00,33.12,33.17,33.12,33.14,227255.0,25.3434,25.3817,25.3434,25.3587,227255.0
2016-05-24 11:30:00,33.15,33.16,33.1,33.12,404692.0,25.3664,25.374,25.3281,25.3434,404692.0
2016-05-24 11:40:00,33.12,33.13,33.1,33.13,93753.0,25.3434,25.3511,25.3281,25.3511,93753.0
2016-05-24 11:50:00,33.13,33.14,33.11,33.14,213463.0,25.3511,25.3587,25.3358,25.3587,213463.0
2016-05-24 12:00:00,33.14,33.15,33.12,33.13,120148.0,25.3587,25.3664,25.3434,25.3511,120148.0
2016-05-24 12:10:00,33.13,33.14,33.11,33.12,51674.0,25.3511,25.3587,25.3358,25.3434,51674.0
2016-05-24 12:20:00,33.12,33.13,33.11,33.12,71129.0,25.3434,25.3511,25.3358,25.3434,71129.0
2016-05-24 12:30:00,33.12,33.13,33.11,33.13,51322.0,25.3434,25.3511,25.3358,25.3511,51322.0
2016-05-24 12:40:00,33.12,33.13,33.09,33.1,282130.0,25.3434,25.3511,25.3205,25.3281,282130.0
2016-05-24 12:50:00,33.09,33.15,33.09,33.15,1034783.0,25.3205,25.3664,25.3205,25.3664,1034783.0
2016-05-24 13:00:00,33.15,33.18,33.14,33.16,737965.0,25.3664,25.3893,25.3587,25.374,737965.0
2016-05-24 13:10:00,33.16,33.18,33.15,33.17,251922.0,25.374,25.3893,25.3664,25.3817,251922.0
2016-05-24 13:20:00,33.17,33.18,33.15,33.16,400616.0,25.3817,25.3893,25.3664,25.374,400616.0
2016-05-24 13:30:00,33.16,33.17,33.12,33.13,669795.0,25.374,25.3817,25.3434,25.3511,669795.0
2016-05-24 13:40:00,33.13,33.13,33.11,33.12,670767.0,25.3511,25.3511,25.3358,25.3434,670767.0
2016-05-24 13:50:00,33.12,33.14,33.12,33.13,356327.0,25.3434,25.3587,25.3434,25.3511,356327.0
2016-05-24 14:00:00,33.13,33.14,33.11,33.11,312260.0,25.3511,25.3587,25.3358,25.3358,312260.0
2016-05-24 14:10:00,33.1,33.13,33.1,33.11,586373.0,25.3281,25.3511,25.3281,25.3358,586373.0
2016-05-24 14:20:00,33.11,33.13,33.1,33.12,380814.0,25.3358,25.3511,25.3281,25.3434,380814.0
2016-05-24 14:30:00,33.12,33.13,33.11,33.12,202185.0,25.3434,25.3511,25.3358,25.3434,202185.0
2016-05-24 14:40:00,33.12,33.15,33.11,33.14,278688.0,25.3434,25.3664,25.3358,25.3587,278688.0
2016-05-24 14:50:00,33.15,33.17,33.14,33.16,234733.0,25.3664,25.3817,25.3587,25.374,234733.0
2016-05-24 15:00:00,33.16,33.17,33.15,33.16,164060.0,25.374,25.3817,25.3664,25.374,164060.0
2016-05-24 15:10:00,33.16,33.19,33.15,33.18,158896.0,25.374,25.397,25.3664,25.3893,158896.0
2016-05-24 15:20:00,33.18,33.22,33.16,33.19,312563.0,25.3893,25.42,25.374,25.397,312563.0
2016-05-24 15:30:00,33.19,33.2,33.17,33.19,280513.0,25.397,25.4046,25.3817,25.397,280513.0
2016-05-24 15:40:00,33.19,33.19,33.16,33.17,193369.0,25.397,25.397,25.374,25.3817,193369.0
2016-05-24 15:50:00,33.18,33.18,33.13,33.13,1200185.0,25.3893,25.3893,25.3511,25.3511,1200185.0
2016-05-25 09:30:00,33.42,33.5,33.38,33.46,971492.0,25.573,25.6342,25.5424,25.6036,971492.0
2016-05-25 09:40:00,33.45,33.52,33.41,33.52,482596.0,25.5959,25.6495,25.5653,25.6495,482596.0
2016-05-25 09:50:00,33.52,33.54,33.5,33.51,551020.0,25.6495,25.6648,25.6342,25.6419,551020.0
2016-05-25 10:00:00,33.5,33.58,33.49,33.55,683148.0,25.6342,25.6954,25.6266,25.6725,683148.0
2016-05-25 10:10:00,33.56,33.63,33.55,33.63,321199.0,25.6801,25.7337,25.6725,25.7337,321199.0
2016-05-25 10:20:00,33.62,33.64,33.57,33.59,341012.0,25.726,25.7413,25.6878,25.7031,341012.0
2016-05-25 10:30:00,33.58,33.61,33.54,33.57,398788.0,25.6954,25.7184,25.6648,25.6878,398788.0
2016-05-25 10:40:00,33.57,33.58,33.5,33.52,436647.0,25.6878,25.6954,25.6342,25.6495,436647.0
2016-05-25 10:50:00,33.53,33.54,33.5,33.52,601262.0,25.6572,25.6648,25.6342,25.6495,601262.0
2016-05-25 11:00:00,33.51,33.56,33.5,33.5,225944.0,25.6419,25.6801,25.6342,25.6342,225944.0
2016-05-25 11:10:00,33.51,33.51,33.45,33.48,181806.0,25.6419,25.6419,25.5959,25.6189,181806.0
2016-05-25 11:20:00,33.48,33.48,33.44,33.46,232152.0,25.6189,25.6189,25.5883,25.6036,232152.0
2016-05-25 11:30:00,33.46,33.49,33.44,33.48,139526.0,25.6036,25.6266,25.5883,25.6189,139526.0
2016-05-25 11:40:00,33.47,33.49,33.45,33.47,154371.0,25.6113,25.6266,25.5959,25.6113,154371.0
2016-05-25 11:50:00,33.47,33.49,33.45,33.47,133689.0,25.6113,25.6266,25.5959,25.6113,133689.0
2016-05-25 12:00:00,33.48,33.51,33.47,33.49,134598.0,25.6189,25.6419,25.6113,25.6266,134598.0
2016-05-25 12:10:00,33.49,33.5,33.47,33.47,111888.0,25.6266,25.6342,25.6113,25.6113,111888.0
2016-05-25 12:20:00,33.47,33.49,33.46,33.48,236756.0,25.6113,25.6266,25.6036,25.6189,236756.0
2016-05-25 12:30:00,33.48,33.48,33.46,33.48,119311.0,25.6189,25.6189,25.6036,25.6189,119311.0
2016-05-25 12:40:00,33.48,33.51,33.47,33.5,116416.0,25.6189,25.6419,25.6113,25.6342,116416.0
2016-05-25 12:50:00,33.51,33.52,33.5,33.52,111655.0,25.6419,25.6495,25.6342,25.6495,111655.0
2016-05-25 13:00:00,33.51,33.56,33.51,33.54,291349.0,25.6419,25.6801,25.6419,25.6648,291349.0
2016-05-25 13:10:00,33.54,33.55,33.52,33.53,68710.0,25.6648,25.6725,25.6495,25.6572,68710.0
2016-05-25 13:20:00,33.53,33.55,33.52,33.55,127636.0,25.6572,25.6725,25.6495,25.6725,127636.0
2016-05-25 13:30:00,33.55,33.56,33.54,33.55,133909.0,25.6725,25.6801,25.6648,25.6725,133909.0
2016-05-25 13:40:00,33.54,33.55,33.51,33.52,124943.0,25.6648,25.6725,25.6419,25.6495,124943.0
2016-05-25 13:50:00,33.53,33.55,33.52,33.53,140942.0,25.6572,25.6725,25.6495,25.6572,140942.0
2016-05-25 14:00:00,33.53,33.54,33.5,33.51,132859.0,25.6572,25.6648,25.6342,25.6419,132859.0
2016-05-25 14:10:00,33.51,33.51,33.48,33.48,158812.0,25.6419,25.6419,25.6189,25.6189,158812.0
2016-05-25 14:20:00,33.49,33.53,33.48,33.52,155859.0,25.6266,25.6572,25.6189,25.6495,155859.0
2016-05-25 14:30:00,33.52,33.54,33.49,33.54,110637.0,25.6495,25.6648,25.6266,25.6648,110637.0
2016-05-25 14:40:00,33.54,33.57,33.51,33.51,329268.0,25.6648,25.6878,25.6419,25.6419,329268.0
2016-05-25 14:50:00,33.51,33.52,33.49,33.49,172756.0,25.6419,25.6495,25.6266,25.6266,172756.0
2016-05-25 15:00:00,33.49,33.51,33.47,33.5,250241.0,25.6266,25.6419,25.6113,25.6342,250241.0
2016-05-25 15:10:00,33.51,33.53,33.49,33.52,209236.0,25.6419,25.6572,25.6266,25.6495,209236.0
2016-05-25 15:20:00,33.52,33.57,33.52,33.57,130311.0,25.6495,25.6878,25.6495,25.6878,130311.0
2016-05-25 15:30:00,33.57,33.57,33.52,33.52,219678.0,25.6878,25.6878,25.6495,25.6495,219678.0
2016-05-25 15:40:00,33.52,33.54,33.5,33.51,145904.0,25.6495,25.6648,25.6342,25.6419,145904.0
2016-05-25 15:50:00,33.51,33.51,33.48,33.5,537576.0,25.6419,25.6419,25.6189,25.6342,537576.0
2016-05-26 09:30:00,33.75,33.83,33.72,33.76,846444.0,25.8255,25.8867,25.8026,25.8332,846444.0
2016-05-26 09:40:00,33.77,33.77,33.66,33.67,498090.0,25.8408,25.8408,25.7566,25.7643,498090.0
2016-05-26 09:50:00,33.68,33.68,33.59,33.6,246190.0,25.7719,25.7719,25.7031,25.7107,246190.0
2016-05-26 10:00:00,33.6,33.68,33.59,33.67,277167.0,25.7107,25.7719,25.7031,25.7643,277167.0
2016-05-26 10:10:00,33.67,33.72,33.66,33.71,245938.0,25.7643,25.8026,25.7566,25.7949,245938.0
2016-05-26 10:20:00,33.71,33.72,33.68,33.69,238774.0,25.7949,25.8026,25.7719,25.7796,238774.0
2016-05-26 10:30:00,33.7,33.73,33.65,33.66,194972.0,25.7872,25.8102,25.749,25.7566,194972.0
2016-05-26 10:40:00,33.67,33.69,33.63,33.64,189889.0,25.7643,25.7796,25.7337,25.7413,189889.0
2016-05-26 10:50:00,33.64,33.64,33.56,33.57,276720.0,25.7413,25.7413,25.6801,25.6878,276720.0
2016-05-26 11:00:00,33.57,33.59,33.56,33.56,113597.0,25.6878,25.7031,25.6801,25.6801,113597.0
2016-05-26 11:10:00,33.56,33.61,33.56,33.6,173238.0,25.6801,25.7184,25.6801,25.7107,173238.0
2016-05-26 11:20:00,33.61,33.66,33.59,33.65,289900.0,25.7184,25.7566,25.7031,25.749,289900.0
2016-05-26 11:30:00,33.66,33.68,33.63,33.66,157219.0,25.7566,25.7719,25.7337,25.7566,157219.0
2016-05-26 11:40:00,33.67,33.68,33.65,33.66,144559.0,25.7643,25.7719,25.749,25.7566,144559.0
2016-05-26 11:50:00,33.66,33.69,33.65,33.68,166183.0,25.7566,25.7796,25.749,25.7719,166183.0
2016-05-26 12:00:00,33.68,33.7,33.66,33.67,215014.0,25.7719,25.7872,25.7566,25.7643,215014.0
2016-05-26 12:10:00,33.67,33.68,33.63,33.64,121692.0,25.7643,25.7719,25.7337,25.7413,121692.0
2016-05-26 12:20:00,33.64,33.64,33.62,33.64,218559.0,25.7413,25.7413,25.726,25.7413,218559.0
2016-05-26 12:30:00,33.63,33.65,33.63,33.65,124603.0,25.7337,25.749,25.7337,25.749,124603.0
2016-05-26 12:40:00,33.65,33.65,33.62,33.65,339248.0,25.749,25.749,25.726,25.749,339248.0
2016-05-26 12:50:00,33.65,33.66,33.62,33.65,439004.0,25.749,25.7566,25.726,25.749,439004.0
2016-05-26 13:00:00,33.64,33.67,33.64,33.66,180977.0,25.7413,25.7643,25.7413,25.7566,180977.0
2016-05-26 13:10:00,33.66,33.71,33.65,33.69,261967.0,25.7566,25.7949,25.749,25.7796,261967.0
2016-05-26 13:20:00,33.69,33.7,33.67,33.7,73355.0,25.7796,25.7872,25.7643,25.7872,73355.0
2016-05-26 13:30:00,33.7,33.7,33.68,33.7,118535.0,25.7872,25.7872,25.7719,25.7872,118535.0
2016-05-26 13:40:00,33.69,33.7,33.66,33.68,154980.0,25.7796,25.7872,25.7566,25.7719,154980.0
2016-05-26 13:50:00,33.68,33.71,33.67,33.7,231836.0,25.7719,25.7949,25.7643,25.7872,231836.0
2016-05-26 14:00:00,33.71,33.73,33.7,33.72,205705.0,25.7949,25.8102,25.7872,25.8026,205705.0
2016-05-26 14:10:00,33.71,33.73,33.71,33.73,137924.0,25.7949,25.8102,25.7949,25.8102,137924.0
2016-05-26 14:20:00,33.73,33.73,33.7,33.71,184847.0,25.8102,25.8102,25.7872,25.7949,184847.0
2016-05-26 14:30:00,33.71,33.72,33.7,33.71,148946.0,25.7949,25.8026,25.7872,25.7949,148946.0
2016-05-26 14:40:00,33.72,33.73,33.7,33.73,160280.0,25.8026,25.8102,25.7872,25.8102,160280.0
2016-05-26 14:50:00,33.73,33.73,33.69,33.7,216568.0,25.8102,25.8102,25.7796,25.7872,216568.0
2016-05-26 15:00:00,33.7,33.72,33.69,33.72,135251.0,25.7872,25.8026,25.7796,25.8026,135251.0
2016-05-26 15:10:00,33.72,33.73,33.7,33.73,187835.0,25.8026,25.8102,25.7872,25.8102,187835.0
2016-05-26 15:20:00,33.73,33.74,33.71,33.72,106822.0,25.8102,25.8179,25.7949,25.8026,106822.0
2016-05-26 15:30:00,33.72,33.73,33.71,33.72,201455.0,25.8026,25.8102,25.7949,25.8026,201455.0
2016-05-26 15:40:00,33.72,33.74,33.71,33.73,291831.0,25.8026,25.8179,25.7949,25.8102,291831.0
2016-05-26 15:50:00,33.72,33.73,33.7,33.71,511651.0,25.8026,25.8102,25.7872,25.7949,511651.0
2016-05-27 09:30:00,33.83,33.86,33.81,33.83,537669.0,25.8867,25.9097,25.8714,25.8867,537669.0
2016-05-27 09:40:00,33.82,33.87,33.81,33.83,533546.0,25.8791,25.9173,25.8714,25.8867,533546.0
2016-05-27 09:50:00,33.83,33.86,33.81,33.82,316144.0,25.8867,25.9097,25.8714,25.8791,316144.0
2016-05-27 10:00:00,33.83,33.87,33.81,33.87,222105.0,25.8867,25.9173,25.8714,25.9173,222105.0
2016-05-27 10:10:00,33.87,33.9,33.85,33.86,309160.0,25.9173,25.9403,25.902,25.9097,309160.0
2016-05-27 10:20:00,33.85,33.88,33.83,33.85,246474.0,25.902,25.925,25.8867,25.902,246474.0
2016-05-27 10:30:00,33.85,33.87,33.84,33.84,92213.0,25.902,25.9173,25.8944,25.8944,92213.0
2016-05-27 10:40:00,33.84,33.88,33.83,33.86,242318.0,25.8944,25.925,25.8867,25.9097,242318.0
2016-05-27 10:50:00,33.87,33.87,33.82,33.84,215548.0,25.9173,25.9173,25.8791,25.8944,215548.0
2016-05-27 11:00:00,33.84,33.85,33.8,33.8,195342.0,25.8944,25.902,25.8638,25.8638,195342.0
2016-05-27 11:10:00,33.81,33.81,33.78,33.79,235759.0,25.8714,25.8714,25.8485,25.8561,235759.0
2016-05-27 11:20:00,33.8,33.84,33.79,33.84,208690.0,25.8638,25.8944,25.8561,25.8944,208690.0
2016-05-27 11:30:00,33.84,33.85,33.83,33.85,98105.0,25.8944,25.902,25.8867,25.902,98105.0
2016-05-27 11:40:00,33.84,33.85,33.81,33.83,80035.0,25.8944,25.902,25.8714,25.8867,80035.0
2016-05-27 11:50:00,33.83,33.83,33.8,33.81,114564.0,25.8867,25.8867,25.8638,25.8714,114564.0
2016-05-27 12:00:00,33.8,33.82,33.8,33.81,91051.0,25.8638,25.8791,25.8638,25.8714,91051.0
2016-05-27 12:10:00,33.8,33.84,33.8,33.84,73378.0,25.8638,25.8944,25.8638,25.8944,73378.0
2016-05-27 12:20:00,33.84,33.85,33.83,33.84,66017.0,25.8944,25.902,25.8867,25.8944,66017.0
2016-05-27 12:30:00,33.85,33.86,33.83,33.84,151252.0,25.902,25.9097,25.8867,25.8944,151252.0
2016-05-27 12:40:00,33.83,33.85,33.82,33.83,83894.0,25.8867,25.902,25.8791,25.8867,83894.0
2016-05-27 12:50:00,33.82,33.85,33.81,33.83,96392.0,25.8791,25.902,25.8714,25.8867,96392.0
2016-05-27 13:00:00,33.84,33.85,33.82,33.83,75867.0,25.8944,25.902,25.8791,25.8867,75867.0
2016-05-27 13:10:00,33.84,33.86,33.83,33.85,83749.0,25.8944,25.9097,25.8867,25.902,83749.0
2016-05-27 13:20:00,33.86,33.87,33.79,33.8,3006051.0,25.9097,25.9173,25.8561,25.8638,3006051.0
2016-05-27 13:30:00,33.8,33.82,33.66,33.66,523653.0,25.8638,25.8791,25.7566,25.7566,523653.0
2016-05-27 13:40:00,33.66,33.75,33.63,33.7,471142.0,25.7566,25.8255,25.7337,25.7872,471142.0
2016-05-27 13:50:00,33.7,33.71,33.64,33.65,423668.0,25.7872,25.7949,25.7413,25.749,423668.0
2016-05-27 14:00:00,33.65,33.66,33.62,33.65,364232.0,25.749,25.7566,25.726,25.749,364232.0
2016-05-27 14:10:00,33.65,33.66,33.6,33.6,380058.0,25.749,25.7566,25.7107,25.7107,380058.0
2016-05-27 14:20:00,33.6,33.7,33.6,33.67,358621.0,25.7107,25.7872,25.7107,25.7643,358621.0
2016-05-27 14:30:00,33.67,33.68,33.62,33.63,396135.0,25.7643,25.7719,25.726,25.7337,396135.0
2016-05-27 14:40:00,33.64,33.69,33.63,33.69,365247.0,25.7413,25.7796,25.7337,25.7796,365247.0
2016-05-27 14:50:00,33.68,33.69,33.67,33.68,379705.0,25.7719,25.7796,25.7643,25.7719,379705.0
2016-05-27 15:00:00,33.68,33.69,33.66,33.68,324363.0,25.7719,25.7796,25.7566,25.7719,324363.0
2016-05-27 15:10:00,33.68,33.69,33.67,33.67,229226.0,25.7719,25.7796,25.7643,25.7643,229226.0
2016-05-27 15:20:00,33.67,33.69,33.66,33.67,279278.0,25.7643,25.7796,25.7566,25.7643,279278.0
2016-05-27 15:30:00,33.67,33.7,33.67,33.68,312759.0,25.7643,25.7872,25.7643,25.7719,312759.0
2016-05-27 15:40:00,33.68,33.7,33.67,33.67,331092.0,25.7719,25.7872,25.7643,25.7643,331092.0
2016-05-27 15:50:00,33.68,33.69,33.67,33.69,565911.0,25.7719,25.7796,25.7643,25.7796,565911.0
2016-05-31 09:30:00,33.75,33.87,33.75,33.83,1465635.0,25.8255,25.9173,25.8255,25.8867,1465635.0
2016-05-31 09:40:00,33.84,33.89,33.79,33.88,1134025.0,25.8944,25.9326,25.8561,25.925,1134025.0
2016-05-31 09:50:00,33.88,33.92,33.84,33.85,1000640.0,25.925,25.9556,25.8944,25.902,1000640.0
2016-05-31 10:00:00,33.85,33.9,33.85,33.88,703713.0,25.902,25.9403,25.902,25.925,703713.0
2016-05-31 10:10:00,33.88,33.88,33.82,33.83,712108.0,25.925,25.925,25.8791,25.8867,712108.0
2016-05-31 10:20:00,33.84,33.87,33.83,33.86,632294.0,25.8944,25.9173,25.8867,25.9097,632294.0
2016-05-31 10:30:00,33.86,33.88,33.77,33.77,723146.0,25.9097,25.925,25.8408,25.8408,723146.0
2016-05-31 10:40:00,33.77,33.78,33.73,33.77,665170.0,25.8408,25.8485,25.8102,25.8408,665170.0
2016-05-31 10:50:00,33.77,33.78,33.73,33.75,410835.0,25.8408,25.8485,25.8102,25.8255,410835.0
2016-05-31 11:00:00,33.75,33.75,33.7,33.72,446748.0,25.8255,25.8255,25.7872,25.8026,446748.0
2016-05-31 11:10:00,33.72,33.76,33.66,33.75,336120.0,25.8026,25.8332,25.7566,25.8255,336120.0
2016-05-31 11:20:00,33.74,33.76,33.72,33.74,157718.0,25.8179,25.8332,25.8026,25.8179,157718.0
2016-05-31 11:30:00,33.73,33.75,33.68,33.71,292999.0,25.8102,25.8255,25.7719,25.7949,292999.0
2016-05-31 11:40:00,33.71,33.72,33.7,33.72,108767.0,25.7949,25.8026,25.7872,25.8026,108767.0
2016-05-31 11:50:00,33.71,33.74,33.7,33.74,204027.0,25.7949,25.8179,25.7872,25.8179,204027.0
2016-05-31 12:00:00,33.73,33.75,33.7,33.72,149110.0,25.8102,25.8255,25.7872,25.8026,149110.0
2016-05-31 12:10:00,33.72,33.75,33.71,33.75,173142.0,25.8026,25.8255,25.7949,25.8255,173142.0
2016-05-31 12:20:00,33.74,33.79,33.74,33.77,220269.0,25.8179,25.8561,25.8179,25.8408,220269.0
2016-05-31 12:30:00,33.77,33.83,33.77,33.83,421777.0,25.8408,25.8867,25.8408,25.8867,421777.0
2016-05-31 12:40:00,33.82,33.84,33.81,33.83,173307.0,25.8791,25.8944,25.8714,25.8867,173307.0
2016-05-31 12:50:00,33.84,33.88,33.83,33.88,360696.0,25.8944,25.925,25.8867,25.925,360696.0
2016-05-31 13:00:00,33.88,33.88,33.85,33.87,174367.0,25.925,25.925,25.902,25.9173,174367.0
2016-05-31 13:10:00,33.87,33.91,33.86,33.88,458553.0,25.9173,25.9479,25.9097,25.925,458553.0
2016-05-31 13:20:00,33.88,33.91,33.87,33.88,221030.0,25.925,25.9479,25.9173,25.925,221030.0
2016-05-31 13:30:00,33.89,33.89,33.85,33.86,284932.0,25.9326,25.9326,25.902,25.9097,284932.0
2016-05-31 13:40:00,33.86,33.88,33.85,33.86,231385.0,25.9097,25.925,25.902,25.9097,231385.0
2016-05-31 13:50:00,33.85,33.86,33.83,33.84,257618.0,25.902,25.9097,25.8867,25.8944,257618.0
2016-05-31 14:00:00,33.84,33.84,33.72,33.73,611353.0,25.8944,25.8944,25.8026,25.8102,611353.0
2016-05-31 14:10:00,33.74,33.75,33.7,33.72,188506.0,25.8179,25.8255,25.7872,25.8026,188506.0
2016-05-31 14:20:00,33.72,33.78,33.7,33.76,1272504.0,25.8026,25.8485,25.7872,25.8332,1272504.0
2016-05-31 14:30:00,33.75,33.78,33.73,33.78,436907.0,25.8255,25.8485,25.8102,25.8485,436907.0
2016-05-31 14:40:00,33.77,33.78,33.74,33.76,952611.0,25.8408,25.8485,25.8179,25.8332,952611.0
2016-05-31 14:50:00,33.77,33.77,33.75,33.77,571676.0,25.8408,25.8408,25.8255,25.8408,571676.0
2016-05-31 15:00:00,33.77,33.77,33.72,33.75,687566.0,25.8408,25.8408,25.8026,25.8255,687566.0
2016-05-31 15:10:00,33.74,33.8,33.74,33.8,794336.0,25.8179,25.8638,25.8179,25.8638,794336.0
2016-05-31 15:20:00,33.8,33.8,33.77,33.8,558884.0,25.8638,25.8638,25.8408,25.8638,558884.0
2016-05-31 15:30:00,33.8,33.83,33.79,33.83,818762.0,25.8638,25.8867,25.8561,25.8867,818762.0
2016-05-31 15:40:00,33.83,33.88,33.82,33.84,900491.0,25.8867,25.925,25.8791,25.8944,900491.0
2016-05-31 15:50:00,33.85,33.88,33.8,33.8,1621996.0,25.902,25.925,25.8638,25.8638,1621996.0
2016-06-01 09:30:00,33.69,33.69,33.55,33.61,1772727.0,25.7796,25.7796,25.6725,25.7184,1772727.0
2016-06-01 09:40:00,33.61,33.65,33.6,33.65,693578.0,25.7184,25.749,25.7107,25.749,693578.0
2016-06-01 09:50:00,33.64,33.66,33.6,33.64,450326.0,25.7413,25.7566,25.7107,25.7413,450326.0
2016-06-01 10:00:00,33.65,33.7,33.59,33.7,563287.0,25.749,25.7872,25.7031,25.7872,563287.0
2016-06-01 10:10:00,33.7,33.72,33.66,33.66,291250.0,25.7872,25.8026,25.7566,25.7566,291250.0
2016-06-01 10:20:00,33.66,33.71,33.66,33.67,447528.0,25.7566,25.7949,25.7566,25.7643,447528.0
2016-06-01 10:30:00,33.68,33.73,33.65,33.7,457696.0,25.7719,25.8102,25.749,25.7872,457696.0
2016-06-01 10:40:00,33.7,33.71,33.64,33.66,349569.0,25.7872,25.7949,25.7413,25.7566,349569.0
2016-06-01 10:50:00,33.67,33.73,33.67,33.72,386098.0,25.7643,25.8102,25.7643,25.8026,386098.0
2016-06-01 11:00:00,33.73,33.78,33.72,33.75,396280.0,25.8102,25.8485,25.8026,25.8255,396280.0
2016-06-01 11:10:00,33.75,33.83,33.75,33.81,509311.0,25.8255,25.8867,25.8255,25.8714,509311.0
2016-06-01 11:20:00,33.81,33.83,33.76,33.76,175760.0,25.8714,25.8867,25.8332,25.8332,175760.0
2016-06-01 11:30:00,33.76,33.78,33.7,33.72,462411.0,25.8332,25.8485,25.7872,25.8026,462411.0
2016-06-01 11:40:00,33.71,33.74,33.69,33.71,150194.0,25.7949,25.8179,25.7796,25.7949,150194.0
2016-06-01 11:50:00,33.72,33.73,33.71,33.72,87699.0,25.8026,25.8102,25.7949,25.8026,87699.0
2016-06-01 12:00:00,33.73,33.75,33.71,33.73,161603.0,25.8102,25.8255,25.7949,25.8102,161603.0
2016-06-01 12:10:00,33.73,33.75,33.72,33.73,245971.0,25.8102,25.8255,25.8026,25.8102,245971.0
2016-06-01 12:20:00,33.73,33.75,33.71,33.73,290584.0,25.8102,25.8255,25.7949,25.8102,290584.0
2016-06-01 12:30:00,33.73,33.73,33.68,33.69,482684.0,25.8102,25.8102,25.7719,25.7796,482684.0
2016-06-01 12:40:00,33.69,33.72,33.68,33.71,144281.0,25.7796,25.8026,25.7719,25.7949,144281.0
2016-06-01 12:50:00,33.7,33.73,33.7,33.73,135767.0,25.7872,25.8102,25.7872,25.8102,135767.0
2016-06-01 13:00:00,33.73,33.75,33.72,33.73,140615.0,25.8102,25.8255,25.8026,25.8102,140615.0
2016-06-01 13:10:00,33.73,33.74,33.72,33.73,177052.0,25.8102,25.8179,25.8026,25.8102,177052.0
2016-06-01 13:20:00,33.73,33.75,33.72,33.73,911047.0,25.8102,25.8255,25.8026,25.8102,911047.0
2016-06-01 13:30:00,33.73,33.76,33.72,33.73,187561.0,25.8102,25.8332,25.8026,25.8102,187561.0
2016-06-01 13:40:00,33.72,33.73,33.7,33.71,182121.0,25.8026,25.8102,25.7872,25.7949,182121.0
2016-06-01 13:50:00,33.7,33.74,33.7,33.74,171620.0,25.7872,25.8179,25.7872,25.8179,171620.0
2016-06-01 14:00:00,33.74,33.74,33.7,33.74,356505.0,25.8179,25.8179,25.7872,25.8179,356505.0
2016-06-01 14:10:00,33.73,33.81,33.73,33.79,371251.0,25.8102,25.8714,25.8102,25.8561,371251.0
2016-06-01 14:20:00,33.79,33.83,33.77,33.82,463419.0,25.8561,25.8867,25.8408,25.8791,463419.0
2016-06-01 14:30:00,33.82,33.83,33.77,33.77,304148.0,25.8791,25.8867,25.8408,25.8408,304148.0
2016-06-01 14:40:00,33.77,33.79,33.76,33.79,181529.0,25.8408,25.8561,25.8332,25.8561,181529.0
2016-06-01 14:50:00,33.79,33.83,33.78,33.83,572074.0,25.8561,25.8867,25.8485,25.8867,572074.0
2016-06-01 15:00:00,33.83,33.85,33.8,33.81,230780.0,25.8867,25.902,25.8638,25.8714,230780.0
2016-06-01 15:10:00,33.81,33.85,33.81,33.84,142741.0,25.8714,25.902,25.8714,25.8944,142741.0
2016-06-01 15:20:00,33.84,33.85,33.81,33.83,211729.0,25.8944,25.902,25.8714,25.8867,211729.0
2016-06-01 15:30:00,33.83,33.83,33.79,33.82,410198.0,25.8867,25.8867,25.8561,25.8791,410198.0
2016-06-01 15:40:00,33.82,33.82,33.79,33.8,230279.0,25.8791,25.8791,25.8561,25.8638,230279.0
2016-06-01 15:50:00,33.8,33.8,33.76,33.77,1330092.0,25.8638,25.8638,25.8332,25.8408,1330092.0
2016-06-02 09:30:00,33.78,33.82,33.72,33.78,785408.0,25.8485,25.8791,25.8026,25.8485,785408.0
2016-06-02 09:40:00,33.78,33.8,33.72,33.72,649745.0,25.8485,25.8638,25.8026,25.8026,649745.0
2016-06-02 09:50:00,33.72,33.77,33.69,33.77,418946.0,25.8026,25.8408,25.7796,25.8408,418946.0
2016-06-02 10:00:00,33.76,33.84,33.75,33.83,538634.0,25.8332,25.8944,25.8255,25.8867,538634.0
2016-06-02 10:10:00,33.83,33.87,33.81,33.82,315975.0,25.8867,25.9173,25.8714,25.8791,315975.0
2016-06-02 10:20:00,33.83,33.86,33.81,33.84,251017.0,25.8867,25.9097,25.8714,25.8944,251017.0
2016-06-02 10:30:00,33.84,33.89,33.82,33.87,432846.0,25.8944,25.9326,25.8791,25.9173,432846.0
2016-06-02 10:40:00,33.87,33.88,33.82,33.83,186152.0,25.9173,25.925,25.8791,25.8867,186152.0
2016-06-02 10:50:00,33.83,33.86,33.81,33.86,168398.0,25.8867,25.9097,25.8714,25.9097,168398.0
2016-06-02 11:00:00,33.86,33.93,33.85,33.9,489707.0,25.9097,25.9632,25.902,25.9403,489707.0
2016-06-02 11:10:00,33.9,33.93,33.9,33.92,290004.0,25.9403,25.9632,25.9403,25.9556,290004.0
2016-06-02 11:20:00,33.92,33.93,33.88,33.9,251325.0,25.9556,25.9632,25.925,25.9403,251325.0
2016-06-02 11:30:00,33.9,33.92,33.9,33.91,155397.0,25.9403,25.9556,25.9403,25.9479,155397.0
2016-06-02 11:40:00,33.91,33.94,33.91,33.92,113829.0,25.9479,25.9709,25.9479,25.9556,113829.0
2016-06-02 11:50:00,33.91,33.96,33.91,33.94,146382.0,25.9479,25.9862,25.9479,25.9709,146382.0
2016-06-02 12:00:00,33.93,33.96,33.92,33.92,552463.0,25.9632,25.9862,25.9556,25.9556,552463.0
2016-06-02 12:10:00,33.93,33.93,33.91,33.92,146795.0,25.9632,25.9632,25.9479,25.9556,146795.0
2016-06-02 12:20:00,33.91,33.95,33.91,33.94,178039.0,25.9479,25.9785,25.9479,25.9709,178039.0
2016-06-02 12:30:00,33.94,33.94,33.91,33.93,89773.0,25.9709,25.9709,25.9479,25.9632,89773.0
2016-06-02 12:40:00,33.93,33.97,33.92,33.97,112299.0,25.9632,25.9939,25.9556,25.9939,112299.0
2016-06-02 12:50:00,33.96,33.99,33.96,33.99,119055.0,25.9862,26.0092,25.9862,26.0092,119055.0
2016-06-02 13:00:00,33.99,34.02,33.98,34.0,293308.0,26.0092,26.0321,26.0015,26.0168,293308.0
2016-06-02 13:10:00,34.01,34.01,33.98,33.98,90338.0,26.0245,26.0245,26.0015,26.0015,90338.0
2016-06-02 13:20:00,33.98,34.0,33.96,33.97,90704.0,26.0015,26.0168,25.9862,25.9939,90704.0
2016-06-02 13:30:00,33.97,33.98,33.95,33.97,132762.0,25.9939,26.0015,25.9785,25.9939,132762.0
2016-06-02 13:40:00,33.97,34.0,33.96,33.99,52423.0,25.9939,26.0168,25.9862,26.0092,52423.0
2016-06-02 13:50:00,33.99,34.03,33.99,34.01,110765.0,26.0092,26.0398,26.0092,26.0245,110765.0
2016-06-02 14:00:00,34.01,34.07,34.01,34.05,1608938.0,26.0245,26.0704,26.0245,26.0551,1608938.0
2016-06-02 14:10:00,34.04,34.06,34.02,34.05,207530.0,26.0474,26.0627,26.0321,26.0551,207530.0
2016-06-02 14:20:00,34.05,34.07,34.02,34.02,239116.0,26.0551,26.0704,26.0321,26.0321,239116.0
2016-06-02 14:30:00,34.02,34.03,33.99,33.99,295117.0,26.0321,26.0398,26.0092,26.0092,295117.0
2016-06-02 14:40:00,34.0,34.02,33.99,34.0,270242.0,26.0168,26.0321,26.0092,26.0168,270242.0
2016-06-02 14:50:00,33.99,34.02,33.99,34.0,253016.0,26.0092,26.0321,26.0092,26.0168,253016.0
2016-06-02 15:00:00,34.0,34.01,33.96,33.97,286774.0,26.0168,26.0245,25.9862,25.9939,286774.0
2016-06-02 15:10:00,33.97,33.98,33.96,33.97,352850.0,25.9939,26.0015,25.9862,25.9939,352850.0
2016-06-02 15:20:00,33.97,33.99,33.96,33.98,199314.0,25.9939,26.0092,25.9862,26.0015,199314.0
2016-06-02 15:30:00,33.98,34.02,33.98,34.02,402728.0,26.0015,26.0321,26.0015,26.0321,402728.0
2016-06-02 15:40:00,34.02,34.03,33.96,33.98,319386.0,26.0321,26.0398,25.9862,26.0015,319386.0
2016-06-02 15:50:00,33.97,34.04,33.97,34.03,525896.0,25.9939,26.0474,25.9939,26.0398,525896.0
2016-06-03 09:30:00,34.43,34.46,34.37,34.45,4740875.0,26.3458,26.3688,26.2999,26.3611,4740875.0
2016-06-03 09:40:00,34.45,34.46,34.38,34.4,2304410.0,26.3611,26.3688,26.3076,26.3229,2304410.0
2016-06-03 09:50:00,34.39,34.42,34.33,34.41,3125468.0,26.3152,26.3382,26.2693,26.3305,3125468.0
2016-06-03 10:00:00,34.41,34.42,34.35,34.35,2204779.0,26.3305,26.3382,26.2846,26.2846,2204779.0
2016-06-03 10:10:00,34.36,34.38,34.32,34.32,1928779.0,26.2923,26.3076,26.2617,26.2617,1928779.0
2016-06-03 10:20:00,34.31,34.32,34.24,34.25,563577.0,26.254,26.2617,26.2005,26.2081,563577.0
2016-06-03 10:30:00,34.25,34.33,34.21,34.29,963665.0,26.2081,26.2693,26.1775,26.2387,963665.0
2016-06-03 10:40:00,34.29,34.34,34.28,34.33,448289.0,26.2387,26.277,26.2311,26.2693,448289.0
2016-06-03 10:50:00,34.33,34.39,34.32,34.35,525536.0,26.2693,26.3152,26.2617,26.2846,525536.0
2016-06-03 11:00:00,34.36,34.38,34.33,34.33,418844.0,26.2923,26.3076,26.2693,26.2693,418844.0
2016-06-03 11:10:00,34.34,34.34,34.3,34.34,432695.0,26.277,26.277,26.2464,26.277,432695.0
2016-06-03 11:20:00,34.33,34.35,34.31,34.35,476176.0,26.2693,26.2846,26.254,26.2846,476176.0
2016-06-03 11:30:00,34.35,34.42,34.34,34.41,1171142.0,26.2846,26.3382,26.277,26.3305,1171142.0
2016-06-03 11:40:00,34.41,34.45,34.4,34.43,564014.0,26.3305,26.3611,26.3229,26.3458,564014.0
2016-06-03 11:50:00,34.42,34.48,34.42,34.46,906401.0,26.3382,26.3841,26.3382,26.3688,906401.0
2016-06-03 12:00:00,34.46,34.47,34.42,34.43,170578.0,26.3688,26.3765,26.3382,26.3458,170578.0
2016-06-03 12:10:00,34.43,34.48,34.42,34.47,680186.0,26.3458,26.3841,26.3382,26.3765,680186.0
2016-06-03 12:20:00,34.47,34.49,34.46,34.49,534565.0,26.3765,26.3918,26.3688,26.3918,534565.0
2016-06-03 12:30:00,34.49,34.55,34.48,34.51,2340483.0,26.3918,26.4377,26.3841,26.4071,2340483.0
2016-06-03 12:40:00,34.51,34.51,34.46,34.47,419535.0,26.4071,26.4071,26.3688,26.3765,419535.0
2016-06-03 12:50:00,34.47,34.48,34.45,34.45,274181.0,26.3765,26.3841,26.3611,26.3611,274181.0
2016-06-03 13:00:00,34.45,34.47,34.44,34.46,264620.0,26.3611,26.3765,26.3535,26.3688,264620.0
2016-06-03 13:10:00,34.47,34.48,34.44,34.46,140905.0,26.3765,26.3841,26.3535,26.3688,140905.0
2016-06-03 13:20:00,34.46,34.48,34.44,34.44,181964.0,26.3688,26.3841,26.3535,26.3535,181964.0
2016-06-03 13:30:00,34.45,34.48,34.42,34.47,450477.0,26.3611,26.3841,26.3382,26.3765,450477.0
2016-06-03 13:40:00,34.48,34.51,34.47,34.5,174074.0,26.3841,26.4071,26.3765,26.3994,174074.0
2016-06-03 13:50:00,34.5,34.52,34.49,34.51,152200.0,26.3994,26.4147,26.3918,26.4071,152200.0
2016-06-03 14:00:00,34.51,34.51,34.47,34.5,194013.0,26.4071,26.4071,26.3765,26.3994,194013.0
2016-06-03 14:10:00,34.5,34.5,34.45,34.48,145348.0,26.3994,26.3994,26.3611,26.3841,145348.0
2016-06-03 14:20:00,34.48,34.54,34.47,34.53,177393.0,26.3841,26.43,26.3765,26.4224,177393.0
2016-06-03 14:30:00,34.52,34.58,34.52,34.58,138029.0,26.4147,26.4606,26.4147,26.4606,138029.0
2016-06-03 14:40:00,34.58,34.59,34.56,34.58,230860.0,26.4606,26.4683,26.4453,26.4606,230860.0
2016-06-03 14:50:00,34.58,34.62,34.57,34.59,267328.0,26.4606,26.4912,26.453,26.4683,267328.0
2016-06-03 15:00:00,34.58,34.58,34.53,34.55,241114.0,26.4606,26.4606,26.4224,26.4377,241114.0
2016-06-03 15:10:00,34.56,34.57,34.54,34.55,227693.0,26.4453,26.453,26.43,26.4377,227693.0
2016-06-03 15:20:00,34.54,34.57,34.54,34.56,109000.0,26.43,26.453,26.43,26.4453,109000.0
2016-06-03 15:30:00,34.57,34.57,34.55,34.57,250867.0,26.453,26.453,26.4377,26.453,250867.0
2016-06-03 15:40:00,34.57,34.58,34.54,34.55,376921.0,26.453,26.4606,26.43,26.4377,376921.0
2016-06-03 15:50:00,34.55,34.57,34.54,34.57,895811.0,26.4377,26.453,26.43,26.453,895811.0
2016-06-06 09:30:00,34.67,34.72,34.66,34.68,1434306.0,26.5295,26.5678,26.5218,26.5371,1434306.0
2016-06-06 09:40:00,34.68,34.78,34.66,34.75,1492576.0,26.5371,26.6137,26.5218,26.5907,1492576.0
2016-06-06 09:50:00,34.75,34.83,34.74,34.81,530279.0,26.5907,26.6519,26.5831,26.6366,530279.0
2016-06-06 10:00:00,34.82,34.84,34.81,34.83,591142.0,26.6443,26.6596,26.6366,26.6519,591142.0
2016-06-06 10:10:00,34.83,34.83,34.8,34.83,553020.0,26.6519,26.6519,26.629,26.6519,553020.0
2016-06-06 10:20:00,34.83,34.84,34.81,34.83,385550.0,26.6519,26.6596,26.6366,26.6519,385550.0
2016-06-06 10:30:00,34.83,34.86,34.82,34.83,524725.0,26.6519,26.6749,26.6443,26.6519,524725.0
2016-06-06 10:40:00,34.83,34.85,34.83,34.84,213952.0,26.6519,26.6672,26.6519,26.6596,213952.0
2016-06-06 10:50:00,34.84,34.86,34.82,34.86,265499.0,26.6596,26.6749,26.6443,26.6749,265499.0
2016-06-06 11:00:00,34.86,34.86,34.84,34.86,207596.0,26.6749,26.6749,26.6596,26.6749,207596.0
2016-06-06 11:10:00,34.85,34.86,34.84,34.86,310134.0,26.6672,26.6749,26.6596,26.6749,310134.0
2016-06-06 11:20:00,34.86,34.86,34.84,34.84,205400.0,26.6749,26.6749,26.6596,26.6596,205400.0
2016-06-06 11:30:00,34.84,34.84,34.82,34.84,171413.0,26.6596,26.6596,26.6443,26.6596,171413.0
2016-06-06 11:40:00,34.84,34.85,34.83,34.83,110530.0,26.6596,26.6672,26.6519,26.6519,110530.0
2016-06-06 11:50:00,34.83,34.84,34.79,34.8,268536.0,26.6519,26.6596,26.6213,26.629,268536.0
2016-06-06 12:00:00,34.79,34.8,34.77,34.79,158658.0,26.6213,26.629,26.606,26.6213,158658.0
2016-06-06 12:10:00,34.78,34.8,34.77,34.79,336327.0,26.6137,26.629,26.606,26.6213,336327.0
2016-06-06 12:20:00,34.79,34.8,34.77,34.78,263836.0,26.6213,26.629,26.606,26.6137,263836.0
2016-06-06 12:30:00,34.77,34.81,34.68,34.73,880019.0,26.606,26.6366,26.5371,26.5754,880019.0
2016-06-06 12:40:00,34.73,34.75,34.71,34.72,139535.0,26.5754,26.5907,26.5601,26.5678,139535.0
2016-06-06 12:50:00,34.72,34.75,34.67,34.74,497882.0,26.5678,26.5907,26.5295,26.5831,497882.0
2016-06-06 13:00:00,34.74,34.79,34.74,34.78,202205.0,26.5831,26.6213,26.5831,26.6137,202205.0
2016-06-06 13:10:00,34.78,34.84,34.78,34.8,301322.0,26.6137,26.6596,26.6137,26.629,301322.0
2016-06-06 13:20:00,34.81,34.83,34.8,34.81,139842.0,26.6366,26.6519,26.629,26.6366,139842.0
2016-06-06 13:30:00,34.81,34.82,34.78,34.8,140944.0,26.6366,26.6443,26.6137,26.629,140944.0
2016-06-06 13:40:00,34.8,34.83,34.79,34.82,219262.0,26.629,26.6519,26.6213,26.6443,219262.0
2016-06-06 13:50:00,34.82,34.89,34.81,34.87,622227.0,26.6443,26.6978,26.6366,26.6825,622227.0
2016-06-06 14:00:00,34.87,34.9,34.85,34.88,197410.0,26.6825,26.7055,26.6672,26.6902,197410.0
2016-06-06 14:10:00,34.89,34.9,34.88,34.9,145383.0,26.6978,26.7055,26.6902,26.7055,145383.0
2016-06-06 14:20:00,34.89,34.92,34.88,34.91,155892.0,26.6978,26.7208,26.6902,26.7131,155892.0
2016-06-06 14:30:00,34.91,34.92,34.88,34.89,203312.0,26.7131,26.7208,26.6902,26.6978,203312.0
2016-06-06 14:40:00,34.89,34.89,34.86,34.89,95498.0,26.6978,26.6978,26.6749,26.6978,95498.0
2016-06-06 14:50:00,34.88,34.89,34.88,34.88,146599.0,26.6902,26.6978,26.6902,26.6902,146599.0
2016-06-06 15:00:00,34.89,34.89,34.87,34.88,108083.0,26.6978,26.6978,26.6825,26.6902,108083.0
2016-06-06 15:10:00,34.88,34.9,34.87,34.88,97969.0,26.6902,26.7055,26.6825,26.6902,97969.0
2016-06-06 15:20:00,34.89,34.89,34.87,34.88,137438.0,26.6978,26.6978,26.6825,26.6902,137438.0
2016-06-06 15:30:00,34.88,34.89,34.87,34.89,204649.0,26.6902,26.6978,26.6825,26.6978,204649.0
2016-06-06 15:40:00,34.88,34.9,34.86,34.87,779061.0,26.6902,26.7055,26.6749,26.6825,779061.0
2016-06-06 15:50:00,34.86,34.87,34.83,34.85,594110.0,26.6749,26.6825,26.6519,26.6672,594110.0
2016-06-07 09:30:00,35.06,35.16,35.03,35.15,1488718.0,26.8279,26.9044,26.805,26.8968,1488718.0
2016-06-07 09:40:00,35.15,35.19,35.13,35.17,492763.0,26.8968,26.9274,26.8815,26.9121,492763.0
2016-06-07 09:50:00,35.17,35.18,35.13,35.16,358040.0,26.9121,26.9197,26.8815,26.9044,358040.0
2016-06-07 10:00:00,35.17,35.21,35.16,35.2,477021.0,26.9121,26.9427,26.9044,26.935,477021.0
2016-06-07 10:10:00,35.2,35.22,35.19,35.21,366425.0,26.935,26.9504,26.9274,26.9427,366425.0
2016-06-07 10:20:00,35.21,35.22,35.19,35.22,307677.0,26.9427,26.9504,26.9274,26.9504,307677.0
2016-06-07 10:30:00,35.22,35.24,35.18,35.19,1285239.0,26.9504,26.9657,26.9197,26.9274,1285239.0
2016-06-07 10:40:00,35.19,35.22,35.18,35.18,788636.0,26.9274,26.9504,26.9197,26.9197,788636.0
2016-06-07 10:50:00,35.18,35.2,35.17,35.2,246523.0,26.9197,26.935,26.9121,26.935,246523.0
2016-06-07 11:00:00,35.2,35.22,35.18,35.22,127010.0,26.935,26.9504,26.9197,26.9504,127010.0
2016-06-07 11:10:00,35.22,35.23,35.2,35.22,244017.0,26.9504,26.958,26.935,26.9504,244017.0
2016-06-07 11:20:00,35.23,35.24,35.21,35.22,213893.0,26.958,26.9657,26.9427,26.9504,213893.0
2016-06-07 11:30:00,35.22,35.23,35.17,35.18,321428.0,26.9504,26.958,26.9121,26.9197,321428.0
2016-06-07 11:40:00,35.18,35.19,35.16,35.16,220916.0,26.9197,26.9274,26.9044,26.9044,220916.0
2016-06-07 11:50:00,35.16,35.18,35.13,35.13,203796.0,26.9044,26.9197,26.8815,26.8815,203796.0
2016-06-07 12:00:00,35.14,35.17,35.13,35.15,187224.0,26.8891,26.9121,26.8815,26.8968,187224.0
2016-06-07 12:10:00,35.16,35.16,35.14,35.15,82387.0,26.9044,26.9044,26.8891,26.8968,82387.0
2016-06-07 12:20:00,35.15,35.19,35.15,35.19,99683.0,26.8968,26.9274,26.8968,26.9274,99683.0
2016-06-07 12:30:00,35.19,35.2,35.17,35.19,200235.0,26.9274,26.935,26.9121,26.9274,200235.0
2016-06-07 12:40:00,35.19,35.21,35.19,35.2,105199.0,26.9274,26.9427,26.9274,26.935,105199.0
2016-06-07 12:50:00,35.2,35.21,35.18,35.2,161153.0,26.935,26.9427,26.9197,26.935,161153.0
2016-06-07 13:00:00,35.2,35.21,35.19,35.2,82406.0,26.935,26.9427,26.9274,26.935,82406.0
2016-06-07 13:10:00,35.2,35.21,35.19,35.2,133954.0,26.935,26.9427,26.9274,26.935,133954.0
2016-06-07 13:20:00,35.2,35.21,35.2,35.21,88680.0,26.935,26.9427,26.935,26.9427,88680.0
2016-06-07 13:30:00,35.21,35.21,35.19,35.2,147425.0,26.9427,26.9427,26.9274,26.935,147425.0
2016-06-07 13:40:00,35.2,35.21,35.19,35.21,104718.0,26.935,26.9427,26.9274,26.9427,104718.0
2016-06-07 13:50:00,35.2,35.21,35.18,35.2,181452.0,26.935,26.9427,26.9197,26.935,181452.0
2016-06-07 14:00:00,35.2,35.23,35.2,35.23,224703.0,26.935,26.958,26.935,26.958,224703.0
2016-06-07 14:10:00,35.23,35.24,35.22,35.23,83396.0,26.958,26.9657,26.9504,26.958,83396.0
2016-06-07 14:20:00,35.23,35.25,35.22,35.24,130474.0,26.958,26.9733,26.9504,26.9657,130474.0
2016-06-07 14:30:00,35.24,35.25,35.22,35.23,132945.0,26.9657,26.9733,26.9504,26.958,132945.0
2016-06-07 14:40:00,35.23,35.24,35.22,35.23,211380.0,26.958,26.9657,26.9504,26.958,211380.0
2016-06-07 14:50:00,35.23,35.25,35.22,35.23,169370.0,26.958,26.9733,26.9504,26.958,169370.0
2016-06-07 15:00:00,35.23,35.24,35.22,35.23,237899.0,26.958,26.9657,26.9504,26.958,237899.0
2016-06-07 15:10:00,35.23,35.24,35.21,35.22,127665.0,26.958,26.9657,26.9427,26.9504,127665.0
2016-06-07 15:20:00,35.22,35.23,35.21,35.23,139756.0,26.9504,26.958,26.9427,26.958,139756.0
2016-06-07 15:30:00,35.23,35.23,35.2,35.22,413168.0,26.958,26.958,26.935,26.9504,413168.0
2016-06-07 15:40:00,35.22,35.22,35.19,35.2,327328.0,26.9504,26.9504,26.9274,26.935,327328.0
2016-06-07 15:50:00,35.19,35.21,35.19,35.21,773305.0,26.9274,26.9427,26.9274,26.9427,773305.0
2016-06-08 09:30:00,35.41,35.49,35.38,35.48,916986.0,27.0957,27.157,27.0728,27.1493,916986.0
2016-06-08 09:40:00,35.48,35.51,35.47,35.51,1048246.0,27.1493,27.1723,27.1417,27.1723,1048246.0
2016-06-08 09:50:00,35.5,35.52,35.5,35.52,446088.0,27.1646,27.1799,27.1646,27.1799,446088.0
2016-06-08 10:00:00,35.52,35.52,35.44,35.45,594015.0,27.1799,27.1799,27.1187,27.1263,594015.0
2016-06-08 10:10:00,35.44,35.45,35.38,35.41,871513.0,27.1187,27.1263,27.0728,27.0957,871513.0
2016-06-08 10:20:00,35.41,35.44,35.4,35.43,309611.0,27.0957,27.1187,27.0881,27.111,309611.0
2016-06-08 10:30:00,35.42,35.46,35.39,35.43,543918.0,27.1034,27.134,27.0804,27.111,543918.0
2016-06-08 10:40:00,35.44,35.47,35.43,35.45,486051.0,27.1187,27.1417,27.111,27.1263,486051.0
2016-06-08 10:50:00,35.44,35.46,35.39,35.42,353855.0,27.1187,27.134,27.0804,27.1034,353855.0
2016-06-08 11:00:00,35.42,35.43,35.35,35.37,808028.0,27.1034,27.111,27.0498,27.0651,808028.0
2016-06-08 11:10:00,35.37,35.4,35.35,35.39,648215.0,27.0651,27.0881,27.0498,27.0804,648215.0
2016-06-08 11:20:00,35.4,35.42,35.38,35.41,294191.0,27.0881,27.1034,27.0728,27.0957,294191.0
2016-06-08 11:30:00,35.41,35.46,35.41,35.45,235338.0,27.0957,27.134,27.0957,27.1263,235338.0
2016-06-08 11:40:00,35.46,35.47,35.43,35.45,195161.0,27.134,27.1417,27.111,27.1263,195161.0
2016-06-08 11:50:00,35.45,35.45,35.41,35.43,157173.0,27.1263,27.1263,27.0957,27.111,157173.0
2016-06-08 12:00:00,35.43,35.46,35.42,35.45,216847.0,27.111,27.134,27.1034,27.1263,216847.0
2016-06-08 12:10:00,35.45,35.48,35.45,35.45,139795.0,27.1263,27.1493,27.1263,27.1263,139795.0
2016-06-08 12:20:00,35.45,35.47,35.44,35.45,165690.0,27.1263,27.1417,27.1187,27.1263,165690.0
2016-06-08 12:30:00,35.45,35.46,35.4,35.41,223574.0,27.1263,27.134,27.0881,27.0957,223574.0
2016-06-08 12:40:00,35.41,35.41,35.39,35.4,237788.0,27.0957,27.0957,27.0804,27.0881,237788.0
2016-06-08 12:50:00,35.41,35.43,35.39,35.43,178530.0,27.0957,27.111,27.0804,27.111,178530.0
2016-06-08 13:00:00,35.43,35.45,35.42,35.43,390188.0,27.111,27.1263,27.1034,27.111,390188.0
2016-06-08 13:10:00,35.44,35.45,35.43,35.44,147903.0,27.1187,27.1263,27.111,27.1187,147903.0
2016-06-08 13:20:00,35.44,35.44,35.39,35.39,195796.0,27.1187,27.1187,27.0804,27.0804,195796.0
2016-06-08 13:30:00,35.39,35.42,35.38,35.41,219826.0,27.0804,27.1034,27.0728,27.0957,219826.0
2016-06-08 13:40:00,35.41,35.42,35.41,35.41,98977.0,27.0957,27.1034,27.0957,27.0957,98977.0
2016-06-08 13:50:00,35.42,35.43,35.41,35.43,132193.0,27.1034,27.111,27.0957,27.111,132193.0
2016-06-08 14:00:00,35.43,35.43,35.41,35.41,225067.0,27.111,27.111,27.0957,27.0957,225067.0
2016-06-08 14:10:00,35.42,35.46,35.41,35.45,240203.0,27.1034,27.134,27.0957,27.1263,240203.0
2016-06-08 14:20:00,35.45,35.49,35.44,35.48,114656.0,27.1263,27.157,27.1187,27.1493,114656.0
2016-06-08 14:30:00,35.48,35.5,35.48,35.5,230102.0,27.1493,27.1646,27.1493,27.1646,230102.0
2016-06-08 14:40:00,35.49,35.51,35.47,35.49,284886.0,27.157,27.1723,27.1417,27.157,284886.0
2016-06-08 14:50:00,35.49,35.49,35.48,35.48,87250.0,27.157,27.157,27.1493,27.1493,87250.0
2016-06-08 15:00:00,35.48,35.49,35.47,35.49,147294.0,27.1493,27.157,27.1417,27.157,147294.0
2016-06-08 15:10:00,35.49,35.5,35.47,35.49,327870.0,27.157,27.1646,27.1417,27.157,327870.0
2016-06-08 15:20:00,35.48,35.49,35.45,35.47,226221.0,27.1493,27.157,27.1263,27.1417,226221.0
2016-06-08 15:30:00,35.47,35.48,35.46,35.48,188065.0,27.1417,27.1493,27.134,27.1493,188065.0
2016-06-08 15:40:00,35.48,35.48,35.46,35.47,290808.0,27.1493,27.1493,27.134,27.1417,290808.0
2016-06-08 15:50:00,35.47,35.49,35.46,35.48,712738.0,27.1417,27.157,27.134,27.1493,712738.0
2016-06-09 09:30:00,35.08,35.09,35.01,35.07,1070264.0,26.8432,26.8509,26.7897,26.8356,1070264.0
2016-06-09 09:40:00,35.07,35.11,35.04,35.06,722447.0,26.8356,26.8662,26.8126,26.8279,722447.0
2016-06-09 09:50:00,35.07,35.13,35.07,35.12,368255.0,26.8356,26.8815,26.8356,26.8738,368255.0
2016-06-09 10:00:00,35.11,35.11,35.03,35.06,337150.0,26.8662,26.8662,26.805,26.8279,337150.0
2016-06-09 10:10:00,35.07,35.08,35.03,35.04,281543.0,26.8356,26.8432,26.805,26.8126,281543.0
2016-06-09 10:20:00,35.03,35.04,34.98,34.98,358197.0,26.805,26.8126,26.7667,26.7667,358197.0
2016-06-09 10:30:00,34.99,35.0,34.95,34.97,838670.0,26.7744,26.782,26.7437,26.7591,838670.0
2016-06-09 10:40:00,34.97,35.03,34.95,35.03,634079.0,26.7591,26.805,26.7437,26.805,634079.0
2016-06-09 10:50:00,35.03,35.05,35.0,35.02,388418.0,26.805,26.8203,26.782,26.7973,388418.0
2016-06-09 11:00:00,35.02,35.08,35.01,35.08,317909.0,26.7973,26.8432,26.7897,26.8432,317909.0
2016-06-09 11:10:00,35.08,35.09,35.04,35.04,162533.0,26.8432,26.8509,26.8126,26.8126,162533.0
2016-06-09 11:20:00,35.04,35.05,35.01,35.03,201060.0,26.8126,26.8203,26.7897,26.805,201060.0
2016-06-09 11:30:00,35.03,35.05,35.01,35.03,282971.0,26.805,26.8203,26.7897,26.805,282971.0
2016-06-09 11:40:00,35.03,35.04,34.99,35.01,489687.0,26.805,26.8126,26.7744,26.7897,489687.0
2016-06-09 11:50:00,35.01,35.01,34.98,35.01,251169.0,26.7897,26.7897,26.7667,26.7897,251169.0
2016-06-09 12:00:00,35.0,35.01,34.96,34.99,199344.0,26.782,26.7897,26.7514,26.7744,199344.0
2016-06-09 12:10:00,35.0,35.0,34.95,34.96,123049.0,26.782,26.782,26.7437,26.7514,123049.0
2016-06-09 12:20:00,34.95,35.01,34.95,35.01,289731.0,26.7437,26.7897,26.7437,26.7897,289731.0
2016-06-09 12:30:00,35.01,35.02,35.0,35.0,73578.0,26.7897,26.7973,26.782,26.782,73578.0
2016-06-09 12:40:00,35.0,35.02,34.98,34.99,63754.0,26.782,26.7973,26.7667,26.7744,63754.0
2016-06-09 12:50:00,34.99,35.03,34.99,35.02,95656.0,26.7744,26.805,26.7744,26.7973,95656.0
2016-06-09 13:00:00,35.02,35.03,35.0,35.0,83032.0,26.7973,26.805,26.782,26.782,83032.0
2016-06-09 13:10:00,35.0,35.08,35.0,35.07,155037.0,26.782,26.8432,26.782,26.8356,155037.0
2016-06-09 13:20:00,35.07,35.08,35.05,35.08,59016.0,26.8356,26.8432,26.8203,26.8432,59016.0
2016-06-09 13:30:00,35.08,35.1,35.04,35.05,173612.0,26.8432,26.8585,26.8126,26.8203,173612.0
2016-06-09 13:40:00,35.04,35.04,35.01,35.02,86421.0,26.8126,26.8126,26.7897,26.7973,86421.0
2016-06-09 13:50:00,35.02,35.04,34.99,35.02,119393.0,26.7973,26.8126,26.7744,26.7973,119393.0
2016-06-09 14:00:00,35.02,35.02,34.98,35.0,184437.0,26.7973,26.7973,26.7667,26.782,184437.0
2016-06-09 14:10:00,34.99,35.03,34.98,35.01,83153.0,26.7744,26.805,26.7667,26.7897,83153.0
2016-06-09 14:20:00,35.01,35.03,34.98,35.0,161265.0,26.7897,26.805,26.7667,26.782,161265.0
2016-06-09 14:30:00,35.0,35.04,34.99,35.02,235783.0,26.782,26.8126,26.7744,26.7973,235783.0
2016-06-09 14:40:00,35.02,35.08,35.01,35.05,159674.0,26.7973,26.8432,26.7897,26.8203,159674.0
2016-06-09 14:50:00,35.05,35.07,35.04,35.06,158081.0,26.8203,26.8356,26.8126,26.8279,158081.0
2016-06-09 15:00:00,35.06,35.13,35.06,35.12,872620.0,26.8279,26.8815,26.8279,26.8738,872620.0
2016-06-09 15:10:00,35.12,35.12,35.08,35.1,1011420.0,26.8738,26.8738,26.8432,26.8585,1011420.0
2016-06-09 15:20:00,35.09,35.11,35.08,35.09,267959.0,26.8509,26.8662,26.8432,26.8509,267959.0
2016-06-09 15:30:00,35.09,35.1,35.08,35.09,185568.0,26.8509,26.8585,26.8432,26.8509,185568.0
2016-06-09 15:40:00,35.09,35.1,35.08,35.1,234159.0,26.8509,26.8585,26.8432,26.8585,234159.0
2016-06-09 15:50:00,35.1,35.1,35.06,35.08,484950.0,26.8585,26.8585,26.8279,26.8432,484950.0
2016-06-10 09:30:00,34.45,34.5,34.37,34.38,1524131.0,26.3611,26.3994,26.2999,26.3076,1524131.0
2016-06-10 09:40:00,34.38,34.41,34.35,34.38,802333.0,26.3076,26.3305,26.2846,26.3076,802333.0
2016-06-10 09:50:00,34.38,34.44,34.36,34.41,652534.0,26.3076,26.3535,26.2923,26.3305,652534.0
2016-06-10 10:00:00,34.42,34.46,34.37,34.38,558984.0,26.3382,26.3688,26.2999,26.3076,558984.0
2016-06-10 10:10:00,34.38,34.41,34.36,34.41,278446.0,26.3076,26.3305,26.2923,26.3305,278446.0
2016-06-10 10:20:00,34.41,34.48,34.4,34.45,320975.0,26.3305,26.3841,26.3229,26.3611,320975.0
2016-06-10 10:30:00,34.45,34.49,34.44,34.45,156073.0,26.3611,26.3918,26.3535,26.3611,156073.0
2016-06-10 10:40:00,34.45,34.48,34.42,34.43,226074.0,26.3611,26.3841,26.3382,26.3458,226074.0
2016-06-10 10:50:00,34.43,34.45,34.38,34.39,322737.0,26.3458,26.3611,26.3076,26.3152,322737.0
2016-06-10 11:00:00,34.39,34.42,34.36,34.41,257084.0,26.3152,26.3382,26.2923,26.3305,257084.0
2016-06-10 11:10:00,34.42,34.43,34.37,34.38,129993.0,26.3382,26.3458,26.2999,26.3076,129993.0
2016-06-10 11:20:00,34.38,34.4,34.33,34.33,183224.0,26.3076,26.3229,26.2693,26.2693,183224.0
2016-06-10 11:30:00,34.34,34.34,34.28,34.3,229216.0,26.277,26.277,26.2311,26.2464,229216.0
2016-06-10 11:40:00,34.29,34.31,34.27,34.27,255581.0,26.2387,26.254,26.2234,26.2234,255581.0
2016-06-10 11:50:00,34.27,34.32,34.26,34.3,208570.0,26.2234,26.2617,26.2158,26.2464,208570.0
2016-06-10 12:00:00,34.31,34.33,34.29,34.3,115281.0,26.254,26.2693,26.2387,26.2464,115281.0
2016-06-10 12:10:00,34.29,34.31,34.27,34.3,245221.0,26.2387,26.254,26.2234,26.2464,245221.0
2016-06-10 12:20:00,34.29,34.3,34.25,34.27,284769.0,26.2387,26.2464,26.2081,26.2234,284769.0
2016-06-10 12:30:00,34.27,34.27,34.22,34.25,111696.0,26.2234,26.2234,26.1852,26.2081,111696.0
2016-06-10 12:40:00,34.26,34.27,34.24,34.26,122454.0,26.2158,26.2234,26.2005,26.2158,122454.0
2016-06-10 12:50:00,34.26,34.29,34.25,34.27,200634.0,26.2158,26.2387,26.2081,26.2234,200634.0
2016-06-10 13:00:00,34.28,34.3,34.25,34.27,158460.0,26.2311,26.2464,26.2081,26.2234,158460.0
2016-06-10 13:10:00,34.27,34.31,34.26,34.3,118524.0,26.2234,26.254,26.2158,26.2464,118524.0
2016-06-10 13:20:00,34.3,34.32,34.29,34.29,123620.0,26.2464,26.2617,26.2387,26.2387,123620.0
2016-06-10 13:30:00,34.29,34.29,34.25,34.27,176277.0,26.2387,26.2387,26.2081,26.2234,176277.0
2016-06-10 13:40:00,34.26,34.27,34.2,34.21,184133.0,26.2158,26.2234,26.1698,26.1775,184133.0
2016-06-10 13:50:00,34.2,34.21,34.16,34.18,278129.0,26.1698,26.1775,26.1392,26.1545,278129.0
2016-06-10 14:00:00,34.18,34.19,34.11,34.14,221405.0,26.1545,26.1622,26.101,26.1239,221405.0
2016-06-10 14:10:00,34.14,34.17,34.13,34.16,185943.0,26.1239,26.1469,26.1163,26.1392,185943.0
2016-06-10 14:20:00,34.16,34.21,34.15,34.2,176523.0,26.1392,26.1775,26.1316,26.1698,176523.0
2016-06-10 14:30:00,34.2,34.22,34.19,34.22,146615.0,26.1698,26.1852,26.1622,26.1852,146615.0
2016-06-10 14:40:00,34.22,34.24,34.19,34.2,181606.0,26.1852,26.2005,26.1622,26.1698,181606.0
2016-06-10 14:50:00,34.2,34.23,34.18,34.23,163654.0,26.1698,26.1928,26.1545,26.1928,163654.0
2016-06-10 15:00:00,34.23,34.23,34.2,34.21,112272.0,26.1928,26.1928,26.1698,26.1775,112272.0
2016-06-10 15:10:00,34.21,34.22,34.19,34.2,436585.0,26.1775,26.1852,26.1622,26.1698,436585.0
2016-06-10 15:20:00,34.2,34.22,34.19,34.22,437159.0,26.1698,26.1852,26.1622,26.1852,437159.0
2016-06-10 15:30:00,34.22,34.25,34.21,34.23,530720.0,26.1852,26.2081,26.1775,26.1928,530720.0
2016-06-10 15:40:00,34.23,34.27,34.22,34.27,981672.0,26.1928,26.2234,26.1852,26.2234,981672.0
2016-06-10 15:50:00,34.27,34.27,34.19,34.2,1846441.0,26.2234,26.2234,26.1622,26.1698,1846441.0
2016-06-13 09:30:00,33.86,33.89,33.8,33.83,835654.0,25.9097,25.9326,25.8638,25.8867,835654.0
2016-06-13 09:40:00,33.83,33.94,33.82,33.94,526456.0,25.8867,25.9709,25.8791,25.9709,526456.0
2016-06-13 09:50:00,33.93,33.97,33.91,33.94,438123.0,25.9632,25.9939,25.9479,25.9709,438123.0
2016-06-13 10:00:00,33.94,33.99,33.91,33.93,366641.0,25.9709,26.0092,25.9479,25.9632,366641.0
2016-06-13 10:10:00,33.93,33.95,33.9,33.93,257840.0,25.9632,25.9785,25.9403,25.9632,257840.0
2016-06-13 10:20:00,33.92,34.01,33.9,34.01,326838.0,25.9556,26.0245,25.9403,26.0245,326838.0
2016-06-13 10:30:00,34.01,34.06,34.01,34.01,263184.0,26.0245,26.0627,26.0245,26.0245,263184.0
2016-06-13 10:40:00,34.01,34.05,33.99,34.01,192770.0,26.0245,26.0551,26.0092,26.0245,192770.0
2016-06-13 10:50:00,34.01,34.03,33.99,34.01,155280.0,26.0245,26.0398,26.0092,26.0245,155280.0
2016-06-13 11:00:00,34.02,34.02,33.97,33.99,210969.0,26.0321,26.0321,25.9939,26.0092,210969.0
2016-06-13 11:10:00,33.98,34.01,33.94,33.94,196979.0,26.0015,26.0245,25.9709,25.9709,196979.0
2016-06-13 11:20:00,33.94,33.98,33.93,33.97,156022.0,25.9709,26.0015,25.9632,25.9939,156022.0
2016-06-13 11:30:00,33.97,33.98,33.83,33.84,331961.0,25.9939,26.0015,25.8867,25.8944,331961.0
2016-06-13 11:40:00,33.83,33.85,33.8,33.81,455570.0,25.8867,25.902,25.8638,25.8714,455570.0
2016-06-13 11:50:00,33.81,33.81,33.76,33.77,186496.0,25.8714,25.8714,25.8332,25.8408,186496.0
2016-06-13 12:00:00,33.76,33.8,33.74,33.79,187459.0,25.8332,25.8638,25.8179,25.8561,187459.0
2016-06-13 12:10:00,33.79,33.83,33.78,33.82,124505.0,25.8561,25.8867,25.8485,25.8791,124505.0
2016-06-13 12:20:00,33.81,33.87,33.79,33.81,302976.0,25.8714,25.9173,25.8561,25.8714,302976.0
2016-06-13 12:30:00,33.82,33.83,33.8,33.81,475620.0,25.8791,25.8867,25.8638,25.8714,475620.0
2016-06-13 12:40:00,33.8,33.83,33.8,33.81,315694.0,25.8638,25.8867,25.8638,25.8714,315694.0
2016-06-13 12:50:00,33.81,33.85,33.81,33.83,293542.0,25.8714,25.902,25.8714,25.8867,293542.0
2016-06-13 13:00:00,33.83,33.85,33.79,33.8,114786.0,25.8867,25.902,25.8561,25.8638,114786.0
2016-06-13 13:10:00,33.8,33.81,33.75,33.76,90304.0,25.8638,25.8714,25.8255,25.8332,90304.0
2016-06-13 13:20:00,33.76,33.83,33.75,33.83,857278.0,25.8332,25.8867,25.8255,25.8867,857278.0
2016-06-13 13:30:00,33.83,33.85,33.8,33.82,1439163.0,25.8867,25.902,25.8638,25.8791,1439163.0
2016-06-13 13:40:00,33.81,33.86,33.8,33.82,294759.0,25.8714,25.9097,25.8638,25.8791,294759.0
2016-06-13 13:50:00,33.82,33.82,33.78,33.8,1340481.0,25.8791,25.8791,25.8485,25.8638,1340481.0
2016-06-13 14:00:00,33.81,33.83,33.77,33.82,208819.0,25.8714,25.8867,25.8408,25.8791,208819.0
2016-06-13 14:10:00,33.82,33.85,33.81,33.83,151435.0,25.8791,25.902,25.8714,25.8867,151435.0
2016-06-13 14:20:00,33.83,33.83,33.79,33.81,597533.0,25.8867,25.8867,25.8561,25.8714,597533.0
2016-06-13 14:30:00,33.81,33.85,33.8,33.84,221287.0,25.8714,25.902,25.8638,25.8944,221287.0
2016-06-13 14:40:00,33.84,33.87,33.83,33.86,396854.0,25.8944,25.9173,25.8867,25.9097,396854.0
2016-06-13 14:50:00,33.85,33.86,33.82,33.82,838961.0,25.902,25.9097,25.8791,25.8791,838961.0
2016-06-13 15:00:00,33.82,33.84,33.76,33.76,276848.0,25.8791,25.8944,25.8332,25.8332,276848.0
2016-06-13 15:10:00,33.77,33.81,33.75,33.81,529715.0,25.8408,25.8714,25.8255,25.8714,529715.0
2016-06-13 15:20:00,33.81,33.83,33.79,33.8,237364.0,25.8714,25.8867,25.8561,25.8638,237364.0
2016-06-13 15:30:00,33.8,33.83,33.78,33.79,238257.0,25.8638,25.8867,25.8485,25.8561,238257.0
2016-06-13 15:40:00,33.79,33.79,33.75,33.77,1121349.0,25.8561,25.8561,25.8255,25.8408,1121349.0
2016-06-13 15:50:00,33.77,33.78,33.73,33.77,1046664.0,25.8408,25.8485,25.8102,25.8408,1046664.0
2016-06-14 09:30:00,33.48,33.59,33.44,33.57,767769.0,25.7897,25.8744,25.7589,25.859,767769.0
2016-06-14 09:40:00,33.57,33.61,33.53,33.54,825631.0,25.859,25.8898,25.8282,25.8359,825631.0
2016-06-14 09:50:00,33.54,33.56,33.49,33.53,321605.0,25.8359,25.8513,25.7974,25.8282,321605.0
2016-06-14 10:00:00,33.53,33.56,33.44,33.45,454714.0,25.8282,25.8513,25.7589,25.7666,454714.0
2016-06-14 10:10:00,33.45,33.47,33.35,33.36,386177.0,25.7666,25.782,25.6896,25.6973,386177.0
2016-06-14 10:20:00,33.36,33.38,33.32,33.36,481775.0,25.6973,25.7127,25.6664,25.6973,481775.0
2016-06-14 10:30:00,33.36,33.4,33.31,33.36,252736.0,25.6973,25.7281,25.6587,25.6973,252736.0
2016-06-14 10:40:00,33.36,33.39,33.28,33.31,297595.0,25.6973,25.7204,25.6356,25.6587,297595.0
2016-06-14 10:50:00,33.31,33.33,33.24,33.26,314333.0,25.6587,25.6742,25.6048,25.6202,314333.0
2016-06-14 11:00:00,33.26,33.29,33.23,33.29,334490.0,25.6202,25.6433,25.5971,25.6433,334490.0
2016-06-14 11:10:00,33.28,33.28,33.2,33.24,325220.0,25.6356,25.6356,25.574,25.6048,325220.0
2016-06-14 11:20:00,33.23,33.25,33.17,33.17,607988.0,25.5971,25.6125,25.5509,25.5509,607988.0
2016-06-14 11:30:00,33.17,33.24,33.16,33.23,395677.0,25.5509,25.6048,25.5432,25.5971,395677.0
2016-06-14 11:40:00,33.23,33.24,33.19,33.2,197341.0,25.5971,25.6048,25.5663,25.574,197341.0
2016-06-14 11:50:00,33.19,33.21,33.17,33.18,105318.0,25.5663,25.5817,25.5509,25.5586,105318.0
2016-06-14 12:00:00,33.18,33.21,33.17,33.21,123700.0,25.5586,25.5817,25.5509,25.5817,123700.0
2016-06-14 12:10:00,33.21,33.28,33.2,33.26,343036.0,25.5817,25.6356,25.574,25.6202,343036.0
2016-06-14 12:20:00,33.27,33.34,33.26,33.33,435498.0,25.6279,25.6819,25.6202,25.6742,435498.0
2016-06-14 12:30:00,33.32,33.33,33.28,33.28,272001.0,25.6664,25.6742,25.6356,25.6356,272001.0
2016-06-14 12:40:00,33.29,33.35,33.25,33.34,1350752.0,25.6433,25.6896,25.6125,25.6819,1350752.0
2016-06-14 12:50:00,33.34,33.35,33.28,33.31,1404168.0,25.6819,25.6896,25.6356,25.6587,1404168.0
2016-06-14 13:00:00,33.31,33.33,33.3,33.3,392416.0,25.6587,25.6742,25.651,25.651,392416.0
2016-06-14 13:10:00,33.3,33.31,33.27,33.3,311975.0,25.651,25.6587,25.6279,25.651,311975.0
2016-06-14 13:20:00,33.3,33.34,33.29,33.31,261587.0,25.651,25.6819,25.6433,25.6587,261587.0
2016-06-14 13:30:00,33.31,33.35,33.3,33.33,275352.0,25.6587,25.6896,25.651,25.6742,275352.0
2016-06-14 13:40:00,33.33,33.33,33.27,33.27,304963.0,25.6742,25.6742,25.6279,25.6279,304963.0
2016-06-14 13:50:00,33.27,33.28,33.22,33.25,168560.0,25.6279,25.6356,25.5894,25.6125,168560.0
2016-06-14 14:00:00,33.25,33.26,33.23,33.25,146576.0,25.6125,25.6202,25.5971,25.6125,146576.0
2016-06-14 14:10:00,33.25,33.33,33.24,33.31,471785.0,25.6125,25.6742,25.6048,25.6587,471785.0
2016-06-14 14:20:00,33.32,33.35,33.3,33.35,462660.0,25.6664,25.6896,25.651,25.6896,462660.0
2016-06-14 14:30:00,33.35,33.36,33.26,33.3,321367.0,25.6896,25.6973,25.6202,25.651,321367.0
2016-06-14 14:40:00,33.29,33.34,33.28,33.32,374518.0,25.6433,25.6819,25.6356,25.6664,374518.0
2016-06-14 14:50:00,33.32,33.32,33.27,33.28,500238.0,25.6664,25.6664,25.6279,25.6356,500238.0
2016-06-14 15:00:00,33.28,33.35,33.23,33.32,648205.0,25.6356,25.6896,25.5971,25.6664,648205.0
2016-06-14 15:10:00,33.33,33.38,33.31,33.37,533838.0,25.6742,25.7127,25.6587,25.705,533838.0
2016-06-14 15:20:00,33.37,33.39,33.33,33.38,629830.0,25.705,25.7204,25.6742,25.7127,629830.0
2016-06-14 15:30:00,33.37,33.42,33.35,33.39,700434.0,25.705,25.7435,25.6896,25.7204,700434.0
2016-06-14 15:40:00,33.4,33.44,33.36,33.38,595324.0,25.7281,25.7589,25.6973,25.7127,595324.0
2016-06-14 15:50:00,33.38,33.45,33.37,33.43,755058.0,25.7127,25.7666,25.705,25.7512,755058.0
2016-06-15 09:30:00,33.73,33.78,33.7,33.76,900899.0,25.9823,26.0208,25.9592,26.0054,900899.0
2016-06-15 09:40:00,33.76,33.79,33.73,33.78,510592.0,26.0054,26.0285,25.9823,26.0208,510592.0
2016-06-15 09:50:00,33.78,33.8,33.75,33.77,365752.0,26.0208,26.0362,25.9977,26.0131,365752.0
2016-06-15 10:00:00,33.77,33.83,33.76,33.81,270920.0,26.0131,26.0593,26.0054,26.0439,270920.0
2016-06-15 10:10:00,33.81,33.82,33.78,33.79,142520.0,26.0439,26.0516,26.0208,26.0285,142520.0
2016-06-15 10:20:00,33.79,33.79,33.75,33.77,220467.0,26.0285,26.0285,25.9977,26.0131,220467.0
2016-06-15 10:30:00,33.76,33.86,33.76,33.83,394524.0,26.0054,26.0824,26.0054,26.0593,394524.0
2016-06-15 10:40:00,33.83,33.85,33.79,33.83,582874.0,26.0593,26.0747,26.0285,26.0593,582874.0
2016-06-15 10:50:00,33.84,33.86,33.8,33.82,431247.0,26.067,26.0824,26.0362,26.0516,431247.0
2016-06-15 11:00:00,33.82,33.87,33.81,33.86,218748.0,26.0516,26.0901,26.0439,26.0824,218748.0
2016-06-15 11:10:00,33.86,33.88,33.85,33.85,71380.0,26.0824,26.0978,26.0747,26.0747,71380.0
2016-06-15 11:20:00,33.85,33.86,33.78,33.78,234979.0,26.0747,26.0824,26.0208,26.0208,234979.0
2016-06-15 11:30:00,33.77,33.78,33.74,33.77,287112.0,26.0131,26.0208,25.99,26.0131,287112.0
2016-06-15 11:40:00,33.77,33.8,33.76,33.79,177415.0,26.0131,26.0362,26.0054,26.0285,177415.0
2016-06-15 11:50:00,33.79,33.84,33.78,33.84,104824.0,26.0285,26.067,26.0208,26.067,104824.0
2016-06-15 12:00:00,33.83,33.85,33.82,33.83,121009.0,26.0593,26.0747,26.0516,26.0593,121009.0
2016-06-15 12:10:00,33.83,33.85,33.8,33.84,97438.0,26.0593,26.0747,26.0362,26.067,97438.0
2016-06-15 12:20:00,33.85,33.86,33.82,33.84,431220.0,26.0747,26.0824,26.0516,26.067,431220.0
2016-06-15 12:30:00,33.84,33.85,33.82,33.83,225944.0,26.067,26.0747,26.0516,26.0593,225944.0
2016-06-15 12:40:00,33.83,33.84,33.82,33.82,93019.0,26.0593,26.067,26.0516,26.0516,93019.0
2016-06-15 12:50:00,33.82,33.82,33.77,33.78,163064.0,26.0516,26.0516,26.0131,26.0208,163064.0
2016-06-15 13:00:00,33.79,33.8,33.77,33.77,55406.0,26.0285,26.0362,26.0131,26.0131,55406.0
2016-06-15 13:10:00,33.77,33.79,33.74,33.74,154579.0,26.0131,26.0285,25.99,25.99,154579.0
2016-06-15 13:20:00,33.74,33.78,33.69,33.77,511461.0,25.99,26.0208,25.9515,26.0131,511461.0
2016-06-15 13:30:00,33.77,33.8,33.74,33.77,116499.0,26.0131,26.0362,25.99,26.0131,116499.0
2016-06-15 13:40:00,33.77,33.81,33.75,33.8,123377.0,26.0131,26.0439,25.9977,26.0362,123377.0
2016-06-15 13:50:00,33.8,33.84,33.79,33.83,277613.0,26.0362,26.067,26.0285,26.0593,277613.0
2016-06-15 14:00:00,33.83,34.09,33.82,33.93,1218614.0,26.0593,26.2596,26.0516,26.1363,1218614.0
2016-06-15 14:10:00,33.92,34.0,33.87,33.95,700711.0,26.1286,26.1903,26.0901,26.1517,700711.0
2016-06-15 14:20:00,33.96,34.02,33.91,33.95,445791.0,26.1594,26.2057,26.1209,26.1517,445791.0
2016-06-15 14:30:00,33.95,34.0,33.92,33.94,396033.0,26.1517,26.1903,26.1286,26.144,396033.0
2016-06-15 14:40:00,33.93,34.0,33.92,33.96,380810.0,26.1363,26.1903,26.1286,26.1594,380810.0
2016-06-15 14:50:00,33.96,33.98,33.93,33.97,346336.0,26.1594,26.1748,26.1363,26.1671,346336.0
2016-06-15 15:00:00,33.97,33.98,33.93,33.97,368172.0,26.1671,26.1748,26.1363,26.1671,368172.0
2016-06-15 15:10:00,33.97,34.0,33.95,33.96,260135.0,26.1671,26.1903,26.1517,26.1594,260135.0
2016-06-15 15:20:00,33.96,34.0,33.96,33.98,214075.0,26.1594,26.1903,26.1594,26.1748,214075.0
2016-06-15 15:30:00,33.98,33.99,33.85,33.86,231203.0,26.1748,26.1825,26.0747,26.0824,231203.0
2016-06-15 15:40:00,33.85,33.88,33.8,33.81,438126.0,26.0747,26.0978,26.0362,26.0439,438126.0
2016-06-15 15:50:00,33.81,33.81,33.72,33.77,2235050.0,26.0439,26.0439,25.9746,26.0131,2235050.0
2016-06-16 09:30:00,33.28,33.28,33.16,33.17,711876.0,25.6356,25.6356,25.5432,25.5509,711876.0
2016-06-16 09:40:00,33.16,33.2,33.14,33.17,663837.0,25.5432,25.574,25.5278,25.5509,663837.0
2016-06-16 09:50:00,33.18,33.18,33.1,33.11,511754.0,25.5586,25.5586,25.497,25.5047,511754.0
2016-06-16 10:00:00,33.11,33.11,33.05,33.08,441600.0,25.5047,25.5047,25.4585,25.4816,441600.0
2016-06-16 10:10:00,33.08,33.13,33.07,33.11,459627.0,25.4816,25.5201,25.4739,25.5047,459627.0
2016-06-16 10:20:00,33.1,33.12,33.05,33.07,494515.0,25.497,25.5124,25.4585,25.4739,494515.0
2016-06-16 10:30:00,33.07,33.07,33.01,33.03,373943.0,25.4739,25.4739,25.4277,25.4431,373943.0
2016-06-16 10:40:00,33.03,33.13,33.03,33.12,416774.0,25.4431,25.5201,25.4431,25.5124,416774.0
2016-06-16 10:50:00,33.12,33.15,33.08,33.15,305572.0,25.5124,25.5355,25.4816,25.5355,305572.0
2016-06-16 11:00:00,33.16,33.21,33.15,33.2,405459.0,25.5432,25.5817,25.5355,25.574,405459.0
2016-06-16 11:10:00,33.19,33.25,33.17,33.19,340199.0,25.5663,25.6125,25.5509,25.5663,340199.0
2016-06-16 11:20:00,33.19,33.35,33.18,33.34,367890.0,25.5663,25.6896,25.5586,25.6819,367890.0
2016-06-16 11:30:00,33.34,33.35,33.27,33.29,296584.0,25.6819,25.6896,25.6279,25.6433,296584.0
2016-06-16 11:40:00,33.29,33.31,33.23,33.26,188302.0,25.6433,25.6587,25.5971,25.6202,188302.0
2016-06-16 11:50:00,33.26,33.27,33.22,33.22,160805.0,25.6202,25.6279,25.5894,25.5894,160805.0
2016-06-16 12:00:00,33.23,33.27,33.2,33.27,174378.0,25.5971,25.6279,25.574,25.6279,174378.0
2016-06-16 12:10:00,33.27,33.38,33.26,33.38,296215.0,25.6279,25.7127,25.6202,25.7127,296215.0
2016-06-16 12:20:00,33.39,33.47,33.36,33.46,452882.0,25.7204,25.782,25.6973,25.7743,452882.0
2016-06-16 12:30:00,33.45,33.51,33.4,33.5,205315.0,25.7666,25.8128,25.7281,25.8051,205315.0
2016-06-16 12:40:00,33.49,33.6,33.48,33.54,570159.0,25.7974,25.8821,25.7897,25.8359,570159.0
2016-06-16 12:50:00,33.55,33.55,33.49,33.52,176852.0,25.8436,25.8436,25.7974,25.8205,176852.0
2016-06-16 13:00:00,33.52,33.6,33.5,33.57,320338.0,25.8205,25.8821,25.8051,25.859,320338.0
2016-06-16 13:10:00,33.58,33.59,33.49,33.54,302184.0,25.8667,25.8744,25.7974,25.8359,302184.0
2016-06-16 13:20:00,33.54,33.59,33.51,33.52,252252.0,25.8359,25.8744,25.8128,25.8205,252252.0
2016-06-16 13:30:00,33.53,33.55,33.47,33.54,200611.0,25.8282,25.8436,25.782,25.8359,200611.0
2016-06-16 13:40:00,33.55,33.55,33.45,33.48,172036.0,25.8436,25.8436,25.7666,25.7897,172036.0
2016-06-16 13:50:00,33.48,33.51,33.46,33.48,164070.0,25.7897,25.8128,25.7743,25.7897,164070.0
2016-06-16 14:00:00,33.48,33.57,33.47,33.55,210309.0,25.7897,25.859,25.782,25.8436,210309.0
2016-06-16 14:10:00,33.54,33.65,33.54,33.63,339824.0,25.8359,25.9206,25.8359,25.9052,339824.0
2016-06-16 14:20:00,33.63,33.64,33.52,33.53,322237.0,25.9052,25.9129,25.8205,25.8282,322237.0
2016-06-16 14:30:00,33.54,33.6,33.53,33.58,1847853.0,25.8359,25.8821,25.8282,25.8667,1847853.0
2016-06-16 14:40:00,33.58,33.62,33.56,33.62,511423.0,25.8667,25.8975,25.8513,25.8975,511423.0
2016-06-16 14:50:00,33.61,33.66,33.61,33.61,410604.0,25.8898,25.9284,25.8898,25.8898,410604.0
2016-06-16 15:00:00,33.61,33.64,33.58,33.63,590891.0,25.8898,25.9129,25.8667,25.9052,590891.0
2016-06-16 15:10:00,33.63,33.68,33.62,33.65,565979.0,25.9052,25.9438,25.8975,25.9206,565979.0
2016-06-16 15:20:00,33.65,33.68,33.63,33.65,338468.0,25.9206,25.9438,25.9052,25.9206,338468.0
2016-06-16 15:30:00,33.66,33.72,33.65,33.69,1375414.0,25.9284,25.9746,25.9206,25.9515,1375414.0
2016-06-16 15:40:00,33.69,33.72,33.68,33.7,1008444.0,25.9515,25.9746,25.9438,25.9592,1008444.0
2016-06-16 15:50:00,33.69,33.7,33.66,33.69,700413.0,25.9515,25.9592,25.9284,25.9515,700413.0
2016-06-17 09:30:00,33.72,33.77,33.68,33.68,1149849.0,25.9746,26.0131,25.9438,25.9438,1149849.0
2016-06-17 09:40:00,33.67,33.75,33.67,33.72,582712.0,25.9361,25.9977,25.9361,25.9746,582712.0
2016-06-17 09:50:00,33.72,33.78,33.72,33.77,678843.0,25.9746,26.0208,25.9746,26.0131,678843.0
2016-06-17 10:00:00,33.76,33.79,33.73,33.79,519176.0,26.0054,26.0285,25.9823,26.0285,519176.0
2016-06-17 10:10:00,33.79,33.83,33.78,33.82,230774.0,26.0285,26.0593,26.0208,26.0516,230774.0
2016-06-17 10:20:00,33.82,33.82,33.73,33.73,376448.0,26.0516,26.0516,25.9823,25.9823,376448.0
2016-06-17 10:30:00,33.73,33.77,33.66,33.76,775862.0,25.9823,26.0131,25.9284,26.0054,775862.0
2016-06-17 10:40:00,33.75,33.79,33.73,33.78,528643.0,25.9977,26.0285,25.9823,26.0208,528643.0
2016-06-17 10:50:00,33.77,33.78,33.74,33.75,436349.0,26.0131,26.0208,25.99,25.9977,436349.0
2016-06-17 11:00:00,33.74,33.74,33.66,33.68,278452.0,25.99,25.99,25.9284,25.9438,278452.0
2016-06-17 11:10:00,33.68,33.69,33.62,33.66,349216.0,25.9438,25.9515,25.8975,25.9284,349216.0
2016-06-17 11:20:00,33.66,33.69,33.59,33.59,207221.0,25.9284,25.9515,25.8744,25.8744,207221.0
2016-06-17 11:30:00,33.58,33.66,33.58,33.66,529020.0,25.8667,25.9284,25.8667,25.9284,529020.0
2016-06-17 11:40:00,33.66,33.67,33.65,33.66,124178.0,25.9284,25.9361,25.9206,25.9284,124178.0
2016-06-17 11:50:00,33.66,33.67,33.61,33.64,276821.0,25.9284,25.9361,25.8898,25.9129,276821.0
2016-06-17 12:00:00,33.64,33.73,33.64,33.73,276161.0,25.9129,25.9823,25.9129,25.9823,276161.0
2016-06-17 12:10:00,33.73,33.75,33.71,33.73,206509.0,25.9823,25.9977,25.9669,25.9823,206509.0
2016-06-17 12:20:00,33.73,33.73,33.68,33.71,258658.0,25.9823,25.9823,25.9438,25.9669,258658.0
2016-06-17 12:30:00,33.71,33.71,33.67,33.67,147167.0,25.9669,25.9669,25.9361,25.9361,147167.0
2016-06-17 12:40:00,33.67,33.73,33.66,33.69,2954082.0,25.9361,25.9823,25.9284,25.9515,2954082.0
2016-06-17 12:50:00,33.69,33.7,33.68,33.69,983215.0,25.9515,25.9592,25.9438,25.9515,983215.0
2016-06-17 13:00:00,33.68,33.7,33.64,33.7,359395.0,25.9438,25.9592,25.9129,25.9592,359395.0
2016-06-17 13:10:00,33.7,33.72,33.68,33.71,203439.0,25.9592,25.9746,25.9438,25.9669,203439.0
2016-06-17 13:20:00,33.72,33.76,33.71,33.72,1282892.0,25.9746,26.0054,25.9669,25.9746,1282892.0
2016-06-17 13:30:00,33.72,33.73,33.7,33.72,125377.0,25.9746,25.9823,25.9592,25.9746,125377.0
2016-06-17 13:40:00,33.72,33.78,33.71,33.78,4672087.0,25.9746,26.0208,25.9669,26.0208,4672087.0
2016-06-17 13:50:00,33.77,33.81,33.77,33.8,716967.0,26.0131,26.0439,26.0131,26.0362,716967.0
2016-06-17 14:00:00,33.79,33.81,33.75,33.78,634968.0,26.0285,26.0439,25.9977,26.0208,634968.0
2016-06-17 14:10:00,33.77,33.83,33.77,33.79,630293.0,26.0131,26.0593,26.0131,26.0285,630293.0
2016-06-17 14:20:00,33.79,33.86,33.78,33.84,730771.0,26.0285,26.0824,26.0208,26.067,730771.0
2016-06-17 14:30:00,33.84,33.89,33.83,33.87,498204.0,26.067,26.1055,26.0593,26.0901,498204.0
2016-06-17 14:40:00,33.87,33.88,33.83,33.86,604795.0,26.0901,26.0978,26.0593,26.0824,604795.0
2016-06-17 14:50:00,33.87,33.87,33.83,33.84,501575.0,26.0901,26.0901,26.0593,26.067,501575.0
2016-06-17 15:00:00,33.84,33.85,33.81,33.82,202944.0,26.067,26.0747,26.0439,26.0516,202944.0
2016-06-17 15:10:00,33.82,33.83,33.79,33.82,270603.0,26.0516,26.0593,26.0285,26.0516,270603.0
2016-06-17 15:20:00,33.82,33.84,33.81,33.83,139500.0,26.0516,26.067,26.0439,26.0593,139500.0
2016-06-17 15:30:00,33.82,33.84,33.81,33.82,297820.0,26.0516,26.067,26.0439,26.0516,297820.0
2016-06-17 15:40:00,33.82,33.83,33.79,33.82,179160.0,26.0516,26.0593,26.0285,26.0516,179160.0
2016-06-17 15:50:00,33.81,33.85,33.81,33.84,633376.0,26.0439,26.0747,26.0439,26.067,633376.0
2016-06-20 09:30:00,34.39,34.48,34.39,34.47,2670864.0,26.4907,26.56,26.4907,26.5523,2670864.0
2016-06-20 09:40:00,34.47,34.49,34.43,34.44,1004393.0,26.5523,26.5677,26.5215,26.5292,1004393.0
2016-06-20 09:50:00,34.44,34.45,34.38,34.41,599110.0,26.5292,26.5369,26.483,26.5061,599110.0
2016-06-20 10:00:00,34.4,34.52,34.4,34.5,650349.0,26.4984,26.5908,26.4984,26.5754,650349.0
2016-06-20 10:10:00,34.5,34.52,34.47,34.51,472104.0,26.5754,26.5908,26.5523,26.5831,472104.0
2016-06-20 10:20:00,34.51,34.51,34.45,34.48,478300.0,26.5831,26.5831,26.5369,26.56,478300.0
2016-06-20 10:30:00,34.48,34.49,34.44,34.48,339553.0,26.56,26.5677,26.5292,26.56,339553.0
2016-06-20 10:40:00,34.47,34.52,34.47,34.51,327211.0,26.5523,26.5908,26.5523,26.5831,327211.0
2016-06-20 10:50:00,34.51,34.54,34.51,34.53,237659.0,26.5831,26.6062,26.5831,26.5985,237659.0
2016-06-20 11:00:00,34.52,34.56,34.51,34.55,399474.0,26.5908,26.6216,26.5831,26.6139,399474.0
2016-06-20 11:10:00,34.55,34.55,34.5,34.52,188746.0,26.6139,26.6139,26.5754,26.5908,188746.0
2016-06-20 11:20:00,34.53,34.56,34.52,34.54,426422.0,26.5985,26.6216,26.5908,26.6062,426422.0
2016-06-20 11:30:00,34.53,34.55,34.53,34.53,110678.0,26.5985,26.6139,26.5985,26.5985,110678.0
2016-06-20 11:40:00,34.53,34.54,34.47,34.47,283190.0,26.5985,26.6062,26.5523,26.5523,283190.0
2016-06-20 11:50:00,34.48,34.49,34.43,34.47,138812.0,26.56,26.5677,26.5215,26.5523,138812.0
2016-06-20 12:00:00,34.47,34.48,34.46,34.47,134988.0,26.5523,26.56,26.5446,26.5523,134988.0
2016-06-20 12:10:00,34.46,34.48,34.43,34.44,227069.0,26.5446,26.56,26.5215,26.5292,227069.0
2016-06-20 12:20:00,34.44,34.45,34.42,34.44,72603.0,26.5292,26.5369,26.5138,26.5292,72603.0
2016-06-20 12:30:00,34.44,34.45,34.42,34.43,120328.0,26.5292,26.5369,26.5138,26.5215,120328.0
2016-06-20 12:40:00,34.43,34.44,34.41,34.43,77943.0,26.5215,26.5292,26.5061,26.5215,77943.0
2016-06-20 12:50:00,34.43,34.47,34.43,34.45,199788.0,26.5215,26.5523,26.5215,26.5369,199788.0
2016-06-20 13:00:00,34.45,34.48,34.44,34.46,242108.0,26.5369,26.56,26.5292,26.5446,242108.0
2016-06-20 13:10:00,34.45,34.46,34.38,34.41,502666.0,26.5369,26.5446,26.483,26.5061,502666.0
2016-06-20 13:20:00,34.41,34.43,34.39,34.41,461802.0,26.5061,26.5215,26.4907,26.5061,461802.0
2016-06-20 13:30:00,34.41,34.43,34.4,34.43,191878.0,26.5061,26.5215,26.4984,26.5215,191878.0
2016-06-20 13:40:00,34.43,34.44,34.41,34.43,259053.0,26.5215,26.5292,26.5061,26.5215,259053.0
2016-06-20 13:50:00,34.43,34.44,34.42,34.44,332069.0,26.5215,26.5292,26.5138,26.5292,332069.0
2016-06-20 14:00:00,34.43,34.44,34.41,34.41,249175.0,26.5215,26.5292,26.5061,26.5061,249175.0
2016-06-20 14:10:00,34.41,34.47,34.4,34.41,6723050.0,26.5061,26.5523,26.4984,26.5061,6723050.0
2016-06-20 14:20:00,34.41,34.43,34.39,34.42,607613.0,26.5061,26.5215,26.4907,26.5138,607613.0
2016-06-20 14:30:00,34.41,34.44,34.4,34.43,708229.0,26.5061,26.5292,26.4984,26.5215,708229.0
2016-06-20 14:40:00,34.43,34.46,34.42,34.46,417594.0,26.5215,26.5446,26.5138,26.5446,417594.0
2016-06-20 14:50:00,34.45,34.47,34.44,34.45,327479.0,26.5369,26.5523,26.5292,26.5369,327479.0
2016-06-20 15:00:00,34.45,34.46,34.42,34.44,224402.0,26.5369,26.5446,26.5138,26.5292,224402.0
2016-06-20 15:10:00,34.44,34.44,34.39,34.4,463708.0,26.5292,26.5292,26.4907,26.4984,463708.0
2016-06-20 15:20:00,34.4,34.4,34.36,34.37,588194.0,26.4984,26.4984,26.4676,26.4753,588194.0
2016-06-20 15:30:00,34.37,34.38,34.36,34.38,436965.0,26.4753,26.483,26.4676,26.483,436965.0
2016-06-20 15:40:00,34.38,34.4,34.32,34.34,878494.0,26.483,26.4984,26.4367,26.4522,878494.0
2016-06-20 15:50:00,34.33,34.33,34.29,34.32,1151824.0,26.4445,26.4445,26.4136,26.4367,1151824.0
2016-06-21 09:30:00,34.5,34.51,34.36,34.38,732584.0,26.5754,26.5831,26.4676,26.483,732584.0
2016-06-21 09:40:00,34.39,34.39,34.31,34.37,614160.0,26.4907,26.4907,26.429,26.4753,614160.0
2016-06-21 09:50:00,34.37,34.38,34.33,34.35,295164.0,26.4753,26.483,26.4445,26.4599,295164.0
2016-06-21 10:00:00,34.34,34.36,34.29,34.33,414811.0,26.4522,26.4676,26.4136,26.4445,414811.0
2016-06-21 10:10:00,34.33,34.4,34.32,34.36,494472.0,26.4445,26.4984,26.4367,26.4676,494472.0
2016-06-21 10:20:00,34.36,34.36,34.29,34.33,363632.0,26.4676,26.4676,26.4136,26.4445,363632.0
2016-06-21 10:30:00,34.34,34.38,34.33,34.38,418311.0,26.4522,26.483,26.4445,26.483,418311.0
2016-06-21 10:40:00,34.38,34.43,34.35,34.39,700432.0,26.483,26.5215,26.4599,26.4907,700432.0
2016-06-21 10:50:00,34.39,34.42,34.38,34.4,375578.0,26.4907,26.5138,26.483,26.4984,375578.0
2016-06-21 11:00:00,34.39,34.47,34.39,34.45,174897.0,26.4907,26.5523,26.4907,26.5369,174897.0
2016-06-21 11:10:00,34.46,34.51,34.43,34.5,384952.0,26.5446,26.5831,26.5215,26.5754,384952.0
2016-06-21 11:20:00,34.51,34.51,34.46,34.49,361766.0,26.5831,26.5831,26.5446,26.5677,361766.0
2016-06-21 11:30:00,34.48,34.49,34.43,34.47,390117.0,26.56,26.5677,26.5215,26.5523,390117.0
2016-06-21 11:40:00,34.47,34.49,34.45,34.48,2368896.0,26.5523,26.5677,26.5369,26.56,2368896.0
2016-06-21 11:50:00,34.48,34.48,34.44,34.47,208609.0,26.56,26.56,26.5292,26.5523,208609.0
2016-06-21 12:00:00,34.47,34.49,34.47,34.48,154938.0,26.5523,26.5677,26.5523,26.56,154938.0
2016-06-21 12:10:00,34.48,34.5,34.47,34.5,83210.0,26.56,26.5754,26.5523,26.5754,83210.0
2016-06-21 12:20:00,34.51,34.52,34.49,34.52,72291.0,26.5831,26.5908,26.5677,26.5908,72291.0
2016-06-21 12:30:00,34.52,34.52,34.49,34.5,124413.0,26.5908,26.5908,26.5677,26.5754,124413.0
2016-06-21 12:40:00,34.5,34.51,34.48,34.49,96867.0,26.5754,26.5831,26.56,26.5677,96867.0
2016-06-21 12:50:00,34.48,34.49,34.46,34.48,193402.0,26.56,26.5677,26.5446,26.56,193402.0
2016-06-21 13:00:00,34.48,34.5,34.47,34.5,62603.0,26.56,26.5754,26.5523,26.5754,62603.0
2016-06-21 13:10:00,34.49,34.51,34.48,34.5,153559.0,26.5677,26.5831,26.56,26.5754,153559.0
2016-06-21 13:20:00,34.5,34.5,34.47,34.47,181421.0,26.5754,26.5754,26.5523,26.5523,181421.0
2016-06-21 13:30:00,34.48,34.5,34.45,34.47,451680.0,26.56,26.5754,26.5369,26.5523,451680.0
2016-06-21 13:40:00,34.46,34.51,34.46,34.5,2492802.0,26.5446,26.5831,26.5446,26.5754,2492802.0
2016-06-21 13:50:00,34.5,34.56,34.49,34.55,570690.0,26.5754,26.6216,26.5677,26.6139,570690.0
2016-06-21 14:00:00,34.55,34.6,34.53,34.58,451873.0,26.6139,26.6524,26.5985,26.637,451873.0
2016-06-21 14:10:00,34.58,34.62,34.58,34.6,302942.0,26.637,26.6678,26.637,26.6524,302942.0
2016-06-21 14:20:00,34.6,34.64,34.6,34.64,135000.0,26.6524,26.6832,26.6524,26.6832,135000.0
2016-06-21 14:30:00,34.64,34.68,34.61,34.66,144898.0,26.6832,26.7141,26.6601,26.6987,144898.0
2016-06-21 14:40:00,34.66,34.68,34.65,34.66,268228.0,26.6987,26.7141,26.6909,26.6987,268228.0
2016-06-21 14:50:00,34.66,34.67,34.61,34.61,134095.0,26.6987,26.7064,26.6601,26.6601,134095.0
2016-06-21 15:00:00,34.61,34.63,34.57,34.59,156806.0,26.6601,26.6755,26.6293,26.6447,156806.0
2016-06-21 15:10:00,34.59,34.65,34.58,34.63,290786.0,26.6447,26.6909,26.637,26.6755,290786.0
2016-06-21 15:20:00,34.64,34.64,34.6,34.64,394294.0,26.6832,26.6832,26.6524,26.6832,394294.0
2016-06-21 15:30:00,34.64,34.64,34.61,34.63,274375.0,26.6832,26.6832,26.6601,26.6755,274375.0
2016-06-21 15:40:00,34.63,34.63,34.57,34.59,432860.0,26.6755,26.6755,26.6293,26.6447,432860.0
2016-06-21 15:50:00,34.59,34.6,34.57,34.59,755859.0,26.6447,26.6524,26.6293,26.6447,755859.0
2016-06-22 09:30:00,34.76,34.79,34.69,34.71,1258537.0,26.7757,26.7988,26.7218,26.7372,1258537.0
2016-06-22 09:40:00,34.71,34.79,34.71,34.79,822030.0,26.7372,26.7988,26.7372,26.7988,822030.0
2016-06-22 09:50:00,34.78,34.82,34.76,34.78,719903.0,26.7911,26.8219,26.7757,26.7911,719903.0
2016-06-22 10:00:00,34.78,34.84,34.77,34.84,556175.0,26.7911,26.8373,26.7834,26.8373,556175.0
2016-06-22 10:10:00,34.84,34.88,34.84,34.87,607444.0,26.8373,26.8681,26.8373,26.8604,607444.0
2016-06-22 10:20:00,34.87,34.87,34.84,34.86,304141.0,26.8604,26.8604,26.8373,26.8527,304141.0
2016-06-22 10:30:00,34.85,34.86,34.8,34.82,545221.0,26.845,26.8527,26.8065,26.8219,545221.0
2016-06-22 10:40:00,34.82,34.88,34.81,34.85,280524.0,26.8219,26.8681,26.8142,26.845,280524.0
2016-06-22 10:50:00,34.84,34.88,34.79,34.8,307816.0,26.8373,26.8681,26.7988,26.8065,307816.0
2016-06-22 11:00:00,34.79,34.81,34.76,34.79,297957.0,26.7988,26.8142,26.7757,26.7988,297957.0
2016-06-22 11:10:00,34.78,34.86,34.78,34.86,331974.0,26.7911,26.8527,26.7911,26.8527,331974.0
2016-06-22 11:20:00,34.86,34.89,34.85,34.86,331378.0,26.8527,26.8758,26.845,26.8527,331378.0
2016-06-22 11:30:00,34.86,34.86,34.68,34.75,739971.0,26.8527,26.8527,26.7141,26.768,739971.0
2016-06-22 11:40:00,34.74,34.75,34.71,34.71,349980.0,26.7603,26.768,26.7372,26.7372,349980.0
2016-06-22 11:50:00,34.71,34.79,34.7,34.79,1539133.0,26.7372,26.7988,26.7295,26.7988,1539133.0
2016-06-22 12:00:00,34.78,34.81,34.77,34.78,849737.0,26.7911,26.8142,26.7834,26.7911,849737.0
2016-06-22 12:10:00,34.77,34.8,34.76,34.77,553607.0,26.7834,26.8065,26.7757,26.7834,553607.0
2016-06-22 12:20:00,34.77,34.78,34.72,34.76,1094784.0,26.7834,26.7911,26.7449,26.7757,1094784.0
2016-06-22 12:30:00,34.76,34.78,34.74,34.76,549700.0,26.7757,26.7911,26.7603,26.7757,549700.0
2016-06-22 12:40:00,34.76,34.76,34.71,34.73,486659.0,26.7757,26.7757,26.7372,26.7526,486659.0
2016-06-22 12:50:00,34.73,34.79,34.72,34.77,564399.0,26.7526,26.7988,26.7449,26.7834,564399.0
2016-06-22 13:00:00,34.77,34.77,34.65,34.66,977269.0,26.7834,26.7834,26.6909,26.6987,977269.0
2016-06-22 13:10:00,34.66,34.66,34.63,34.66,382357.0,26.6987,26.6987,26.6755,26.6987,382357.0
2016-06-22 13:20:00,34.66,34.68,34.64,34.68,227618.0,26.6987,26.7141,26.6832,26.7141,227618.0
2016-06-22 13:30:00,34.68,34.7,34.66,34.7,184932.0,26.7141,26.7295,26.6987,26.7295,184932.0
2016-06-22 13:40:00,34.7,34.7,34.67,34.7,69336.0,26.7295,26.7295,26.7064,26.7295,69336.0
2016-06-22 13:50:00,34.71,34.73,34.69,34.71,204666.0,26.7372,26.7526,26.7218,26.7372,204666.0
2016-06-22 14:00:00,34.71,34.71,34.64,34.66,872432.0,26.7372,26.7372,26.6832,26.6987,872432.0
2016-06-22 14:10:00,34.66,34.67,34.65,34.66,257861.0,26.6987,26.7064,26.6909,26.6987,257861.0
2016-06-22 14:20:00,34.65,34.7,34.63,34.7,366603.0,26.6909,26.7295,26.6755,26.7295,366603.0
2016-06-22 14:30:00,34.7,34.72,34.66,34.67,220247.0,26.7295,26.7449,26.6987,26.7064,220247.0
2016-06-22 14:40:00,34.67,34.69,34.67,34.68,178396.0,26.7064,26.7218,26.7064,26.7141,178396.0
2016-06-22 14:50:00,34.68,34.7,34.66,34.69,189642.0,26.7141,26.7295,26.6987,26.7218,189642.0
2016-06-22 15:00:00,34.69,34.73,34.67,34.67,160287.0,26.7218,26.7526,26.7064,26.7064,160287.0
2016-06-22 15:10:00,34.67,34.69,34.63,34.63,283635.0,26.7064,26.7218,26.6755,26.6755,283635.0
2016-06-22 15:20:00,34.63,34.63,34.59,34.6,161536.0,26.6755,26.6755,26.6447,26.6524,161536.0
2016-06-22 15:30:00,34.6,34.63,34.57,34.6,2789879.0,26.6524,26.6755,26.6293,26.6524,2789879.0
2016-06-22 15:40:00,34.61,34.67,34.6,34.64,2475135.0,26.6601,26.7064,26.6524,26.6832,2475135.0
2016-06-22 15:50:00,34.64,34.69,34.62,34.64,3146101.0,26.6832,26.7218,26.6678,26.6832,3146101.0
2016-06-23 09:30:00,35.07,35.13,35.03,35.06,782351.0,27.0145,27.0607,26.9837,27.0068,782351.0
2016-06-23 09:40:00,35.06,35.11,35.05,35.06,683346.0,27.0068,27.0453,26.9991,27.0068,683346.0
2016-06-23 09:50:00,35.06,35.07,34.98,35.05,351533.0,27.0068,27.0145,26.9451,26.9991,351533.0
2016-06-23 10:00:00,35.06,35.12,35.05,35.05,469317.0,27.0068,27.053,26.9991,26.9991,469317.0
2016-06-23 10:10:00,35.05,35.07,35.02,35.03,632511.0,26.9991,27.0145,26.976,26.9837,632511.0
2016-06-23 10:20:00,35.03,35.12,35.02,35.08,483044.0,26.9837,27.053,26.976,27.0222,483044.0
2016-06-23 10:30:00,35.08,35.09,35.0,35.04,914445.0,27.0222,27.0299,26.9606,26.9914,914445.0
2016-06-23 10:40:00,35.04,35.08,35.03,35.05,294751.0,26.9914,27.0222,26.9837,26.9991,294751.0
2016-06-23 10:50:00,35.06,35.13,35.05,35.1,246336.0,27.0068,27.0607,26.9991,27.0376,246336.0
2016-06-23 11:00:00,35.1,35.15,35.1,35.11,168720.0,27.0376,27.0761,27.0376,27.0453,168720.0
2016-06-23 11:10:00,35.1,35.18,35.09,35.16,149226.0,27.0376,27.0992,27.0299,27.0838,149226.0
2016-06-23 11:20:00,35.17,35.2,35.14,35.2,198868.0,27.0915,27.1146,27.0684,27.1146,198868.0
2016-06-23 11:30:00,35.2,35.24,35.19,35.2,222858.0,27.1146,27.1454,27.1069,27.1146,222858.0
2016-06-23 11:40:00,35.2,35.22,35.16,35.19,188328.0,27.1146,27.13,27.0838,27.1069,188328.0
2016-06-23 11:50:00,35.19,35.25,35.19,35.23,144847.0,27.1069,27.1531,27.1069,27.1377,144847.0
2016-06-23 12:00:00,35.23,35.25,35.19,35.22,224492.0,27.1377,27.1531,27.1069,27.13,224492.0
2016-06-23 12:10:00,35.22,35.23,35.18,35.2,160059.0,27.13,27.1377,27.0992,27.1146,160059.0
2016-06-23 12:20:00,35.19,35.21,35.18,35.2,88823.0,27.1069,27.1223,27.0992,27.1146,88823.0
2016-06-23 12:30:00,35.2,35.23,35.17,35.2,294296.0,27.1146,27.1377,27.0915,27.1146,294296.0
2016-06-23 12:40:00,35.21,35.22,35.14,35.15,215247.0,27.1223,27.13,27.0684,27.0761,215247.0
2016-06-23 12:50:00,35.16,35.18,35.15,35.17,118303.0,27.0838,27.0992,27.0761,27.0915,118303.0
2016-06-23 13:00:00,35.18,35.19,35.16,35.19,91771.0,27.0992,27.1069,27.0838,27.1069,91771.0
2016-06-23 13:10:00,35.19,35.21,35.17,35.21,137552.0,27.1069,27.1223,27.0915,27.1223,137552.0
2016-06-23 13:20:00,35.2,35.22,35.19,35.2,134036.0,27.1146,27.13,27.1069,27.1146,134036.0
2016-06-23 13:30:00,35.2,35.23,35.19,35.2,152280.0,27.1146,27.1377,27.1069,27.1146,152280.0
2016-06-23 13:40:00,35.19,35.21,35.17,35.18,173823.0,27.1069,27.1223,27.0915,27.0992,173823.0
2016-06-23 13:50:00,35.17,35.24,35.16,35.24,145731.0,27.0915,27.1454,27.0838,27.1454,145731.0
2016-06-23 14:00:00,35.23,35.24,35.2,35.23,222428.0,27.1377,27.1454,27.1146,27.1377,222428.0
2016-06-23 14:10:00,35.23,35.26,35.23,35.25,271893.0,27.1377,27.1608,27.1377,27.1531,271893.0
2016-06-23 14:20:00,35.25,35.27,35.23,35.25,159580.0,27.1531,27.1685,27.1377,27.1531,159580.0
2016-06-23 14:30:00,35.26,35.27,35.22,35.25,153383.0,27.1608,27.1685,27.13,27.1531,153383.0
2016-06-23 14:40:00,35.25,35.29,35.24,35.27,137466.0,27.1531,27.1839,27.1454,27.1685,137466.0
2016-06-23 14:50:00,35.28,35.3,35.26,35.28,170910.0,27.1762,27.1916,27.1608,27.1762,170910.0
2016-06-23 15:00:00,35.29,35.29,35.25,35.26,127261.0,27.1839,27.1839,27.1531,27.1608,127261.0
2016-06-23 15:10:00,35.25,35.28,35.25,35.27,83765.0,27.1531,27.1762,27.1531,27.1685,83765.0
2016-06-23 15:20:00,35.27,35.28,35.25,35.28,209799.0,27.1685,27.1762,27.1531,27.1762,209799.0
2016-06-23 15:30:00,35.27,35.33,35.27,35.31,305919.0,27.1685,27.2148,27.1685,27.1993,305919.0
2016-06-23 15:40:00,35.31,35.42,35.31,35.41,636854.0,27.1993,27.2841,27.1993,27.2764,636854.0
2016-06-23 15:50:00,35.42,35.52,35.41,35.5,4929246.0,27.2841,27.3611,27.2764,27.3457,4929246.0
2016-06-24 09:30:00,33.57,33.86,33.49,33.83,1725482.0,25.859,26.0824,25.7974,26.0593,1725482.0
2016-06-24 09:40:00,33.82,34.05,33.79,34.03,1426386.0,26.0516,26.2288,26.0285,26.2134,1426386.0
2016-06-24 09:50:00,34.02,34.17,33.98,34.13,939034.0,26.2057,26.3212,26.1748,26.2904,939034.0
2016-06-24 10:00:00,34.13,34.25,34.1,34.18,1378791.0,26.2904,26.3828,26.2673,26.3289,1378791.0
2016-06-24 10:10:00,34.19,34.26,33.93,33.94,1489150.0,26.3366,26.3905,26.1363,26.144,1489150.0
2016-06-24 10:20:00,33.94,33.95,33.82,33.91,841012.0,26.144,26.1517,26.0516,26.1209,841012.0
2016-06-24 10:30:00,33.91,33.95,33.82,33.94,745783.0,26.1209,26.1517,26.0516,26.144,745783.0
2016-06-24 10:40:00,33.94,33.94,33.84,33.86,560040.0,26.144,26.144,26.067,26.0824,560040.0
2016-06-24 10:50:00,33.85,33.9,33.79,33.79,635946.0,26.0747,26.1132,26.0285,26.0285,635946.0
2016-06-24 11:00:00,33.8,33.82,33.72,33.78,937694.0,26.0362,26.0516,25.9746,26.0208,937694.0
2016-06-24 11:10:00,33.78,33.8,33.68,33.68,1673314.0,26.0208,26.0362,25.9438,25.9438,1673314.0
2016-06-24 11:20:00,33.68,33.72,33.61,33.71,874408.0,25.9438,25.9746,25.8898,25.9669,874408.0
2016-06-24 11:30:00,33.71,33.78,33.69,33.76,891447.0,25.9669,26.0208,25.9515,26.0054,891447.0
2016-06-24 11:40:00,33.75,33.81,33.7,33.72,569068.0,25.9977,26.0439,25.9592,25.9746,569068.0
2016-06-24 11:50:00,33.72,33.74,33.68,33.72,383824.0,25.9746,25.99,25.9438,25.9746,383824.0
2016-06-24 12:00:00,33.73,33.74,33.67,33.67,407777.0,25.9823,25.99,25.9361,25.9361,407777.0
2016-06-24 12:10:00,33.67,33.67,33.6,33.63,408032.0,25.9361,25.9361,25.8821,25.9052,408032.0
2016-06-24 12:20:00,33.63,33.69,33.61,33.66,326281.0,25.9052,25.9515,25.8898,25.9284,326281.0
2016-06-24 12:30:00,33.66,33.7,33.6,33.63,1552391.0,25.9284,25.9592,25.8821,25.9052,1552391.0
2016-06-24 12:40:00,33.62,33.64,33.54,33.55,397513.0,25.8975,25.9129,25.8359,25.8436,397513.0
2016-06-24 12:50:00,33.55,33.64,33.54,33.58,407985.0,25.8436,25.9129,25.8359,25.8667,407985.0
2016-06-24 13:00:00,33.59,33.61,33.53,33.54,438642.0,25.8744,25.8898,25.8282,25.8359,438642.0
2016-06-24 13:10:00,33.53,33.61,33.52,33.57,577875.0,25.8282,25.8898,25.8205,25.859,577875.0
2016-06-24 13:20:00,33.57,33.62,33.55,33.61,947192.0,25.859,25.8975,25.8436,25.8898,947192.0
2016-06-24 13:30:00,33.61,33.69,33.6,33.68,297421.0,25.8898,25.9515,25.8821,25.9438,297421.0
2016-06-24 13:40:00,33.68,33.69,33.62,33.65,346931.0,25.9438,25.9515,25.8975,25.9206,346931.0
2016-06-24 13:50:00,33.65,33.67,33.59,33.64,883107.0,25.9206,25.9361,25.8744,25.9129,883107.0
2016-06-24 14:00:00,33.65,33.67,33.61,33.64,523596.0,25.9206,25.9361,25.8898,25.9129,523596.0
2016-06-24 14:10:00,33.64,33.65,33.57,33.59,402217.0,25.9129,25.9206,25.859,25.8744,402217.0
2016-06-24 14:20:00,33.58,33.6,33.52,33.56,385492.0,25.8667,25.8821,25.8205,25.8513,385492.0
2016-06-24 14:30:00,33.56,33.56,33.43,33.5,666674.0,25.8513,25.8513,25.7512,25.8051,666674.0
2016-06-24 14:40:00,33.5,33.53,33.43,33.48,611603.0,25.8051,25.8282,25.7512,25.7897,611603.0
2016-06-24 14:50:00,33.48,33.59,33.45,33.54,1643332.0,25.7897,25.8744,25.7666,25.8359,1643332.0
2016-06-24 15:00:00,33.55,33.59,33.51,33.53,606421.0,25.8436,25.8744,25.8128,25.8282,606421.0
2016-06-24 15:10:00,33.52,33.53,33.36,33.38,692095.0,25.8205,25.8282,25.6973,25.7127,692095.0
2016-06-24 15:20:00,33.38,33.44,33.37,33.42,605909.0,25.7127,25.7589,25.705,25.7435,605909.0
2016-06-24 15:30:00,33.41,33.56,33.4,33.46,705393.0,25.7358,25.8513,25.7281,25.7743,705393.0
2016-06-24 15:40:00,33.45,33.61,33.43,33.6,890006.0,25.7666,25.8898,25.7512,25.8821,890006.0
2016-06-24 15:50:00,33.6,33.66,33.45,33.47,1492912.0,25.8821,25.9284,25.7666,25.782,1492912.0
2016-06-27 09:30:00,33.38,33.41,33.2,33.22,2852422.0,25.7127,25.7358,25.574,25.5894,2852422.0
2016-06-27 09:40:00,33.21,33.24,33.1,33.13,1402096.0,25.5817,25.6048,25.497,25.5201,1402096.0
2016-06-27 09:50:00,33.12,33.2,33.11,33.13,809600.0,25.5124,25.574,25.5047,25.5201,809600.0
2016-06-27 10:00:00,33.13,33.2,33.04,33.05,720384.0,25.5201,25.574,25.4508,25.4585,720384.0
2016-06-27 10:10:00,33.05,33.06,32.97,33.0,343524.0,25.4585,25.4662,25.3968,25.42,343524.0
2016-06-27 10:20:00,33.01,33.06,32.94,32.95,635994.0,25.4277,25.4662,25.3737,25.3814,635994.0
2016-06-27 10:30:00,32.96,33.05,32.95,33.01,494985.0,25.3891,25.4585,25.3814,25.4277,494985.0
2016-06-27 10:40:00,33.01,33.05,32.89,32.91,516332.0,25.4277,25.4585,25.3352,25.3506,516332.0
2016-06-27 10:50:00,32.9,32.9,32.81,32.84,578836.0,25.3429,25.3429,25.2736,25.2967,578836.0
2016-06-27 11:00:00,32.84,32.98,32.81,32.95,553443.0,25.2967,25.4045,25.2736,25.3814,553443.0
2016-06-27 11:10:00,32.95,32.95,32.81,32.82,7749431.0,25.3814,25.3814,25.2736,25.2813,7749431.0
2016-06-27 11:20:00,32.82,32.88,32.78,32.88,2161856.0,25.2813,25.3275,25.2505,25.3275,2161856.0
2016-06-27 11:30:00,32.88,32.94,32.87,32.93,1910422.0,25.3275,25.3737,25.3198,25.366,1910422.0
2016-06-27 11:40:00,32.93,33.02,32.91,32.99,791271.0,25.366,25.4354,25.3506,25.4122,791271.0
2016-06-27 11:50:00,33.0,33.0,32.93,32.99,462668.0,25.42,25.42,25.366,25.4122,462668.0
2016-06-27 12:00:00,32.98,33.01,32.95,32.98,561034.0,25.4045,25.4277,25.3814,25.4045,561034.0
2016-06-27 12:10:00,32.97,33.05,32.95,33.02,318479.0,25.3968,25.4585,25.3814,25.4354,318479.0
2016-06-27 12:20:00,33.02,33.08,32.99,33.07,325139.0,25.4354,25.4816,25.4122,25.4739,325139.0
2016-06-27 12:30:00,33.07,33.09,33.01,33.01,243039.0,25.4739,25.4893,25.4277,25.4277,243039.0
2016-06-27 12:40:00,33.01,33.03,32.95,32.98,527644.0,25.4277,25.4431,25.3814,25.4045,527644.0
2016-06-27 12:50:00,32.98,33.08,32.97,33.07,440990.0,25.4045,25.4816,25.3968,25.4739,440990.0
2016-06-27 13:00:00,33.07,33.1,33.02,33.03,471682.0,25.4739,25.497,25.4354,25.4431,471682.0
2016-06-27 13:10:00,33.03,33.09,33.01,33.05,373465.0,25.4431,25.4893,25.4277,25.4585,373465.0
2016-06-27 13:20:00,33.05,33.1,33.04,33.07,386243.0,25.4585,25.497,25.4508,25.4739,386243.0
2016-06-27 13:30:00,33.07,33.08,33.01,33.02,279832.0,25.4739,25.4816,25.4277,25.4354,279832.0
2016-06-27 13:40:00,33.02,33.03,32.93,32.98,544051.0,25.4354,25.4431,25.366,25.4045,544051.0
2016-06-27 13:50:00,32.98,33.04,32.97,33.02,341743.0,25.4045,25.4508,25.3968,25.4354,341743.0
2016-06-27 14:00:00,33.02,33.06,32.98,33.0,268565.0,25.4354,25.4662,25.4045,25.42,268565.0
2016-06-27 14:10:00,32.99,33.03,32.92,32.93,274348.0,25.4122,25.4431,25.3583,25.366,274348.0
2016-06-27 14:20:00,32.94,33.04,32.93,33.04,378189.0,25.3737,25.4508,25.366,25.4508,378189.0
2016-06-27 14:30:00,33.04,33.1,33.0,33.05,403931.0,25.4508,25.497,25.42,25.4585,403931.0
2016-06-27 14:40:00,33.05,33.08,32.97,32.99,333063.0,25.4585,25.4816,25.3968,25.4122,333063.0
2016-06-27 14:50:00,32.99,33.0,32.94,32.96,361652.0,25.4122,25.42,25.3737,25.3891,361652.0
2016-06-27 15:00:00,32.97,33.04,32.96,32.99,471944.0,25.3968,25.4508,25.3891,25.4122,471944.0
2016-06-27 15:10:00,33.0,33.07,32.99,33.0,780549.0,25.42,25.4739,25.4122,25.42,780549.0
2016-06-27 15:20:00,33.0,33.04,32.96,33.02,1009421.0,25.42,25.4508,25.3891,25.4354,1009421.0
2016-06-27 15:30:00,33.02,33.13,33.0,33.12,1087378.0,25.4354,25.5201,25.42,25.5124,1087378.0
2016-06-27 15:40:00,33.12,33.15,33.08,33.13,1208269.0,25.5124,25.5355,25.4816,25.5201,1208269.0
2016-06-27 15:50:00,33.13,33.15,33.09,33.13,1575005.0,25.5201,25.5355,25.4893,25.5201,1575005.0
2016-06-28 09:30:00,33.89,33.99,33.87,33.99,819493.0,26.1055,26.1825,26.0901,26.1825,819493.0
2016-06-28 09:40:00,33.99,34.0,33.93,33.98,668048.0,26.1825,26.1903,26.1363,26.1748,668048.0
2016-06-28 09:50:00,33.98,34.06,33.98,33.99,800802.0,26.1748,26.2365,26.1748,26.1825,800802.0
2016-06-28 10:00:00,34.0,34.05,33.94,33.94,492604.0,26.1903,26.2288,26.144,26.144,492604.0
2016-06-28 10:10:00,33.95,33.98,33.93,33.97,556679.0,26.1517,26.1748,26.1363,26.1671,556679.0
2016-06-28 10:20:00,33.97,33.98,33.88,33.9,472036.0,26.1671,26.1748,26.0978,26.1132,472036.0
2016-06-28 10:30:00,33.9,33.95,33.84,33.84,456609.0,26.1132,26.1517,26.067,26.067,456609.0
2016-06-28 10:40:00,33.84,33.88,33.81,33.86,399233.0,26.067,26.0978,26.0439,26.0824,399233.0
2016-06-28 10:50:00,33.86,33.89,33.8,33.82,1141723.0,26.0824,26.1055,26.0362,26.0516,1141723.0
2016-06-28 11:00:00,33.82,33.82,33.75,33.76,1181716.0,26.0516,26.0516,25.9977,26.0054,1181716.0
2016-06-28 11:10:00,33.76,33.82,33.76,33.81,206943.0,26.0054,26.0516,26.0054,26.0439,206943.0
2016-06-28 11:20:00,33.8,33.83,33.74,33.76,236009.0,26.0362,26.0593,25.99,26.0054,236009.0
2016-06-28 11:30:00,33.76,33.8,33.75,33.79,195273.0,26.0054,26.0362,25.9977,26.0285,195273.0
2016-06-28 11:40:00,33.79,33.87,33.78,33.85,190047.0,26.0285,26.0901,26.0208,26.0747,190047.0
2016-06-28 11:50:00,33.85,33.9,33.82,33.89,209546.0,26.0747,26.1132,26.0516,26.1055,209546.0
2016-06-28 12:00:00,33.89,33.91,33.86,33.86,256182.0,26.1055,26.1209,26.0824,26.0824,256182.0
2016-06-28 12:10:00,33.87,33.88,33.84,33.87,118521.0,26.0901,26.0978,26.067,26.0901,118521.0
2016-06-28 12:20:00,33.87,33.89,33.83,33.87,192686.0,26.0901,26.1055,26.0593,26.0901,192686.0
2016-06-28 12:30:00,33.85,33.93,33.85,33.93,210095.0,26.0747,26.1363,26.0747,26.1363,210095.0
2016-06-28 12:40:00,33.93,33.95,33.86,33.88,198902.0,26.1363,26.1517,26.0824,26.0978,198902.0
2016-06-28 12:50:00,33.88,33.91,33.87,33.89,1215539.0,26.0978,26.1209,26.0901,26.1055,1215539.0
2016-06-28 13:00:00,33.89,33.91,33.84,33.87,317495.0,26.1055,26.1209,26.067,26.0901,317495.0
2016-06-28 13:10:00,33.88,33.92,33.86,33.87,163602.0,26.0978,26.1286,26.0824,26.0901,163602.0
2016-06-28 13:20:00,33.88,33.89,33.84,33.85,221683.0,26.0978,26.1055,26.067,26.0747,221683.0
2016-06-28 13:30:00,33.86,33.86,33.82,33.85,264617.0,26.0824,26.0824,26.0516,26.0747,264617.0
2016-06-28 13:40:00,33.85,33.88,33.84,33.86,175155.0,26.0747,26.0978,26.067,26.0824,175155.0
2016-06-28 13:50:00,33.86,33.88,33.85,33.87,69645.0,26.0824,26.0978,26.0747,26.0901,69645.0
2016-06-28 14:00:00,33.86,33.87,33.8,33.82,183949.0,26.0824,26.0901,26.0362,26.0516,183949.0
2016-06-28 14:10:00,33.82,33.87,33.79,33.85,194463.0,26.0516,26.0901,26.0285,26.0747,194463.0
2016-06-28 14:20:00,33.86,33.86,33.82,33.85,505616.0,26.0824,26.0824,26.0516,26.0747,505616.0
2016-06-28 14:30:00,33.84,33.95,33.84,33.92,1001889.0,26.067,26.1517,26.067,26.1286,1001889.0
2016-06-28 14:40:00,33.92,33.95,33.91,33.95,170343.0,26.1286,26.1517,26.1209,26.1517,170343.0
2016-06-28 14:50:00,33.95,34.05,33.94,34.0,355346.0,26.1517,26.2288,26.144,26.1903,355346.0
2016-06-28 15:00:00,34.01,34.02,33.98,33.99,228793.0,26.198,26.2057,26.1748,26.1825,228793.0
2016-06-28 15:10:00,33.98,34.05,33.98,33.99,352311.0,26.1748,26.2288,26.1748,26.1825,352311.0
2016-06-28 15:20:00,33.99,34.01,33.94,33.96,293038.0,26.1825,26.198,26.144,26.1594,293038.0
2016-06-28 15:30:00,33.96,34.01,33.95,34.0,585111.0,26.1594,26.198,26.1517,26.1903,585111.0
2016-06-28 15:40:00,34.0,34.05,34.0,34.05,573048.0,26.1903,26.2288,26.1903,26.2288,573048.0
2016-06-28 15:50:00,34.05,34.07,34.01,34.06,712234.0,26.2288,26.2442,26.198,26.2365,712234.0
2016-06-29 09:30:00,34.68,34.73,34.63,34.68,1519770.0,26.7141,26.7526,26.6755,26.7141,1519770.0
2016-06-29 09:40:00,34.68,34.73,34.64,34.72,1266428.0,26.7141,26.7526,26.6832,26.7449,1266428.0
2016-06-29 09:50:00,34.73,34.75,34.7,34.7,632361.0,26.7526,26.768,26.7295,26.7295,632361.0
2016-06-29 10:00:00,34.7,34.77,34.7,34.74,1265033.0,26.7295,26.7834,26.7295,26.7603,1265033.0
2016-06-29 10:10:00,34.75,34.81,34.74,34.77,678749.0,26.768,26.8142,26.7603,26.7834,678749.0
2016-06-29 10:20:00,34.77,34.8,34.74,34.75,347778.0,26.7834,26.8065,26.7603,26.768,347778.0
2016-06-29 10:30:00,34.74,34.82,34.73,34.76,446688.0,26.7603,26.8219,26.7526,26.7757,446688.0
2016-06-29 10:40:00,34.76,34.81,34.75,34.81,334620.0,26.7757,26.8142,26.768,26.8142,334620.0
2016-06-29 10:50:00,34.81,34.83,34.77,34.82,390097.0,26.8142,26.8296,26.7834,26.8219,390097.0
2016-06-29 11:00:00,34.82,34.88,34.81,34.82,347649.0,26.8219,26.8681,26.8142,26.8219,347649.0
2016-06-29 11:10:00,34.82,34.87,34.81,34.84,312617.0,26.8219,26.8604,26.8142,26.8373,312617.0
2016-06-29 11:20:00,34.84,34.86,34.81,34.86,268566.0,26.8373,26.8527,26.8142,26.8527,268566.0
2016-06-29 11:30:00,34.86,34.87,34.8,34.81,263839.0,26.8527,26.8604,26.8065,26.8142,263839.0
2016-06-29 11:40:00,34.82,34.83,34.79,34.8,227870.0,26.8219,26.8296,26.7988,26.8065,227870.0
2016-06-29 11:50:00,34.81,34.86,34.81,34.83,194854.0,26.8142,26.8527,26.8142,26.8296,194854.0
2016-06-29 12:00:00,34.83,34.84,34.8,34.83,133125.0,26.8296,26.8373,26.8065,26.8296,133125.0
2016-06-29 12:10:00,34.83,34.84,34.82,34.83,177405.0,26.8296,26.8373,26.8219,26.8296,177405.0
2016-06-29 12:20:00,34.83,34.86,34.83,34.84,108887.0,26.8296,26.8527,26.8296,26.8373,108887.0
2016-06-29 12:30:00,34.84,34.84,34.79,34.81,145672.0,26.8373,26.8373,26.7988,26.8142,145672.0
2016-06-29 12:40:00,34.81,34.81,34.76,34.76,139105.0,26.8142,26.8142,26.7757,26.7757,139105.0
2016-06-29 12:50:00,34.77,34.78,34.75,34.77,227200.0,26.7834,26.7911,26.768,26.7834,227200.0
2016-06-29 13:00:00,34.76,34.81,34.74,34.74,236485.0,26.7757,26.8142,26.7603,26.7603,236485.0
2016-06-29 13:10:00,34.75,34.75,34.72,34.74,890719.0,26.768,26.768,26.7449,26.7603,890719.0
2016-06-29 13:20:00,34.75,34.78,34.72,34.73,272822.0,26.768,26.7911,26.7449,26.7526,272822.0
2016-06-29 13:30:00,34.73,34.76,34.72,34.75,180284.0,26.7526,26.7757,26.7449,26.768,180284.0
2016-06-29 13:40:00,34.74,34.77,34.74,34.75,197071.0,26.7603,26.7834,26.7603,26.768,197071.0
2016-06-29 13:50:00,34.75,34.79,34.74,34.78,150932.0,26.768,26.7988,26.7603,26.7911,150932.0
2016-06-29 14:00:00,34.79,34.82,34.78,34.81,163841.0,26.7988,26.8219,26.7911,26.8142,163841.0
2016-06-29 14:10:00,34.82,34.85,34.8,34.8,170070.0,26.8219,26.845,26.8065,26.8065,170070.0
2016-06-29 14:20:00,34.81,34.86,34.81,34.83,178185.0,26.8142,26.8527,26.8142,26.8296,178185.0
2016-06-29 14:30:00,34.84,34.86,34.83,34.83,184608.0,26.8373,26.8527,26.8296,26.8296,184608.0
2016-06-29 14:40:00,34.82,34.87,34.81,34.82,257786.0,26.8219,26.8604,26.8142,26.8219,257786.0
2016-06-29 14:50:00,34.82,34.85,34.78,34.84,339256.0,26.8219,26.845,26.7911,26.8373,339256.0
2016-06-29 15:00:00,34.84,34.88,34.84,34.87,137692.0,26.8373,26.8681,26.8373,26.8604,137692.0
2016-06-29 15:10:00,34.87,34.9,34.85,34.87,155687.0,26.8604,26.8835,26.845,26.8604,155687.0
2016-06-29 15:20:00,34.88,34.89,34.84,34.87,390016.0,26.8681,26.8758,26.8373,26.8604,390016.0
2016-06-29 15:30:00,34.87,34.89,34.85,34.86,491025.0,26.8604,26.8758,26.845,26.8527,491025.0
2016-06-29 15:40:00,34.86,34.88,34.83,34.88,935269.0,26.8527,26.8681,26.8296,26.8681,935269.0
2016-06-29 15:50:00,34.88,34.9,34.83,34.89,1322379.0,26.8681,26.8835,26.8296,26.8758,1322379.0
2016-06-30 09:30:00,35.0,35.05,34.96,34.96,1320549.0,26.9606,26.9991,26.9297,26.9297,1320549.0
2016-06-30 09:40:00,34.96,34.98,34.89,34.93,1366019.0,26.9297,26.9451,26.8758,26.9066,1366019.0
2016-06-30 09:50:00,34.93,34.93,34.85,34.88,944890.0,26.9066,26.9066,26.845,26.8681,944890.0
2016-06-30 10:00:00,34.89,34.91,34.83,34.85,602482.0,26.8758,26.8912,26.8296,26.845,602482.0
2016-06-30 10:10:00,34.85,34.93,34.85,34.91,656430.0,26.845,26.9066,26.845,26.8912,656430.0
2016-06-30 10:20:00,34.91,34.92,34.87,34.91,558847.0,26.8912,26.8989,26.8604,26.8912,558847.0
2016-06-30 10:30:00,34.9,35.0,34.9,34.97,366783.0,26.8835,26.9606,26.8835,26.9374,366783.0
2016-06-30 10:40:00,34.97,35.01,34.93,35.0,217406.0,26.9374,26.9683,26.9066,26.9606,217406.0
2016-06-30 10:50:00,35.01,35.06,34.97,35.04,243384.0,26.9683,27.0068,26.9374,26.9914,243384.0
2016-06-30 11:00:00,35.04,35.08,34.97,35.08,508926.0,26.9914,27.0222,26.9374,27.0222,508926.0
2016-06-30 11:10:00,35.09,35.11,34.99,35.01,391427.0,27.0299,27.0453,26.9529,26.9683,391427.0
2016-06-30 11:20:00,35.01,35.08,34.99,35.07,540966.0,26.9683,27.0222,26.9529,27.0145,540966.0
2016-06-30 11:30:00,35.06,35.12,35.06,35.08,459026.0,27.0068,27.053,27.0068,27.0222,459026.0
2016-06-30 11:40:00,35.08,35.08,35.02,35.04,260800.0,27.0222,27.0222,26.976,26.9914,260800.0
2016-06-30 11:50:00,35.05,35.05,34.99,35.03,1637036.0,26.9991,26.9991,26.9529,26.9837,1637036.0
2016-06-30 12:00:00,35.03,35.09,35.03,35.08,1109399.0,26.9837,27.0299,26.9837,27.0222,1109399.0
2016-06-30 12:10:00,35.08,35.23,35.08,35.23,1549677.0,27.0222,27.1377,27.0222,27.1377,1549677.0
2016-06-30 12:20:00,35.23,35.26,35.2,35.25,363968.0,27.1377,27.1608,27.1146,27.1531,363968.0
2016-06-30 12:30:00,35.25,35.28,35.25,35.27,264980.0,27.1531,27.1762,27.1531,27.1685,264980.0
2016-06-30 12:40:00,35.26,35.26,35.21,35.24,284214.0,27.1608,27.1608,27.1223,27.1454,284214.0
2016-06-30 12:50:00,35.24,35.29,35.22,35.25,508659.0,27.1454,27.1839,27.13,27.1531,508659.0
2016-06-30 13:00:00,35.26,35.28,35.18,35.19,564345.0,27.1608,27.1762,27.0992,27.1069,564345.0
2016-06-30 13:10:00,35.18,35.19,35.1,35.13,1012961.0,27.0992,27.1069,27.0376,27.0607,1012961.0
2016-06-30 13:20:00,35.13,35.14,35.05,35.07,1267594.0,27.0607,27.0684,26.9991,27.0145,1267594.0
2016-06-30 13:30:00,35.08,35.09,35.04,35.06,198332.0,27.0222,27.0299,26.9914,27.0068,198332.0
2016-06-30 13:40:00,35.05,35.11,35.05,35.09,531026.0,26.9991,27.0453,26.9991,27.0299,531026.0
2016-06-30 13:50:00,35.1,35.14,35.07,35.14,562853.0,27.0376,27.0684,27.0145,27.0684,562853.0
2016-06-30 14:00:00,35.13,35.23,35.13,35.22,471492.0,27.0607,27.1377,27.0607,27.13,471492.0
2016-06-30 14:10:00,35.22,35.25,35.21,35.25,982824.0,27.13,27.1531,27.1223,27.1531,982824.0
2016-06-30 14:20:00,35.25,35.26,35.13,35.14,335950.0,27.1531,27.1608,27.0607,27.0684,335950.0
2016-06-30 14:30:00,35.14,35.18,35.14,35.17,164806.0,27.0684,27.0992,27.0684,27.0915,164806.0
2016-06-30 14:40:00,35.18,35.2,35.16,35.18,266767.0,27.0992,27.1146,27.0838,27.0992,266767.0
2016-06-30 14:50:00,35.18,35.2,35.16,35.18,223350.0,27.0992,27.1146,27.0838,27.0992,223350.0
2016-06-30 15:00:00,35.18,35.2,35.14,35.15,218967.0,27.0992,27.1146,27.0684,27.0761,218967.0
2016-06-30 15:10:00,35.15,35.15,35.08,35.11,348879.0,27.0761,27.0761,27.0222,27.0453,348879.0
2016-06-30 15:20:00,35.11,35.14,35.08,35.14,357500.0,27.0453,27.0684,27.0222,27.0684,357500.0
2016-06-30 15:30:00,35.14,35.16,35.11,35.12,447475.0,27.0684,27.0838,27.0453,27.053,447475.0
2016-06-30 15:40:00,35.12,35.13,35.07,35.09,519433.0,27.053,27.0607,27.0145,27.0299,519433.0
2016-06-30 15:50:00,35.1,35.23,35.1,35.23,1183329.0,27.0376,27.1377,27.0376,27.1377,1183329.0
2016-07-01 09:30:00,35.37,35.5,35.37,35.47,1780132.0,27.2456,27.3457,27.2456,27.3226,1780132.0
2016-07-01 09:40:00,35.48,35.54,35.47,35.52,562002.0,27.3303,27.3765,27.3226,27.3611,562002.0
2016-07-01 09:50:00,35.53,35.54,35.47,35.5,616415.0,27.3688,27.3765,27.3226,27.3457,616415.0
2016-07-01 10:00:00,35.51,35.54,35.47,35.49,664979.0,27.3534,27.3765,27.3226,27.338,664979.0
2016-07-01 10:10:00,35.5,35.53,35.46,35.52,217601.0,27.3457,27.3688,27.3149,27.3611,217601.0
2016-07-01 10:20:00,35.52,35.56,35.5,35.55,337698.0,27.3611,27.3919,27.3457,27.3842,337698.0
2016-07-01 10:30:00,35.55,35.55,35.48,35.52,425065.0,27.3842,27.3842,27.3303,27.3611,425065.0
2016-07-01 10:40:00,35.52,35.54,35.49,35.49,256282.0,27.3611,27.3765,27.338,27.338,256282.0
2016-07-01 10:50:00,35.49,35.5,35.45,35.47,374053.0,27.338,27.3457,27.3072,27.3226,374053.0
2016-07-01 11:00:00,35.46,35.5,35.45,35.46,819433.0,27.3149,27.3457,27.3072,27.3149,819433.0
2016-07-01 11:10:00,35.46,35.46,35.38,35.39,355568.0,27.3149,27.3149,27.2533,27.261,355568.0
2016-07-01 11:20:00,35.4,35.42,35.35,35.4,303828.0,27.2687,27.2841,27.2302,27.2687,303828.0
2016-07-01 11:30:00,35.4,35.43,35.38,35.39,202827.0,27.2687,27.2918,27.2533,27.261,202827.0
2016-07-01 11:40:00,35.4,35.43,35.39,35.43,239327.0,27.2687,27.2918,27.261,27.2918,239327.0
2016-07-01 11:50:00,35.43,35.46,35.42,35.45,245970.0,27.2918,27.3149,27.2841,27.3072,245970.0
2016-07-01 12:00:00,35.45,35.47,35.41,35.42,329755.0,27.3072,27.3226,27.2764,27.2841,329755.0
2016-07-01 12:10:00,35.41,35.44,35.41,35.43,130990.0,27.2764,27.2995,27.2764,27.2918,130990.0
2016-07-01 12:20:00,35.42,35.43,35.38,35.41,212706.0,27.2841,27.2918,27.2533,27.2764,212706.0
2016-07-01 12:30:00,35.4,35.43,35.39,35.41,88461.0,27.2687,27.2918,27.261,27.2764,88461.0
2016-07-01 12:40:00,35.4,35.45,35.4,35.43,126158.0,27.2687,27.3072,27.2687,27.2918,126158.0
2016-07-01 12:50:00,35.43,35.45,35.41,35.44,415973.0,27.2918,27.3072,27.2764,27.2995,415973.0
2016-07-01 13:00:00,35.44,35.47,35.42,35.45,282650.0,27.2995,27.3226,27.2841,27.3072,282650.0
2016-07-01 13:10:00,35.45,35.47,35.44,35.45,202185.0,27.3072,27.3226,27.2995,27.3072,202185.0
2016-07-01 13:20:00,35.45,35.46,35.42,35.42,109690.0,27.3072,27.3149,27.2841,27.2841,109690.0
2016-07-01 13:30:00,35.43,35.46,35.41,35.41,2053162.0,27.2918,27.3149,27.2764,27.2764,2053162.0
2016-07-01 13:40:00,35.41,35.43,35.4,35.43,659307.0,27.2764,27.2918,27.2687,27.2918,659307.0
2016-07-01 13:50:00,35.42,35.43,35.4,35.41,709073.0,27.2841,27.2918,27.2687,27.2764,709073.0
2016-07-01 14:00:00,35.42,35.47,35.41,35.46,1128601.0,27.2841,27.3226,27.2764,27.3149,1128601.0
2016-07-01 14:10:00,35.45,35.48,35.43,35.44,213336.0,27.3072,27.3303,27.2918,27.2995,213336.0
2016-07-01 14:20:00,35.45,35.46,35.43,35.45,163467.0,27.3072,27.3149,27.2918,27.3072,163467.0
2016-07-01 14:30:00,35.45,35.47,35.43,35.45,171406.0,27.3072,27.3226,27.2918,27.3072,171406.0
2016-07-01 14:40:00,35.45,35.45,35.41,35.42,246127.0,27.3072,27.3072,27.2764,27.2841,246127.0
2016-07-01 14:50:00,35.43,35.47,35.42,35.47,180594.0,27.2918,27.3226,27.2841,27.3226,180594.0
2016-07-01 15:00:00,35.47,35.51,35.46,35.49,241143.0,27.3226,27.3534,27.3149,27.338,241143.0
2016-07-01 15:10:00,35.5,35.53,35.49,35.52,196088.0,27.3457,27.3688,27.338,27.3611,196088.0
2016-07-01 15:20:00,35.52,35.52,35.49,35.5,170621.0,27.3611,27.3611,27.338,27.3457,170621.0
2016-07-01 15:30:00,35.51,35.53,35.47,35.48,390595.0,27.3534,27.3688,27.3226,27.3303,390595.0
2016-07-01 15:40:00,35.49,35.52,35.48,35.48,332957.0,27.338,27.3611,27.3303,27.3303,332957.0
2016-07-01 15:50:00,35.48,35.52,35.48,35.48,1236628.0,27.3303,27.3611,27.3303,27.3303,1236628.0
2016-07-05 09:30:00,34.95,35.05,34.92,35.03,1766147.0,26.922,26.9991,26.8989,26.9837,1766147.0
2016-07-05 09:40:00,35.04,35.05,34.9,34.92,1022978.0,26.9914,26.9991,26.8835,26.8989,1022978.0
2016-07-05 09:50:00,34.92,34.94,34.88,34.92,201303.0,26.8989,26.9143,26.8681,26.8989,201303.0
2016-07-05 10:00:00,34.91,34.93,34.87,34.88,587925.0,26.8912,26.9066,26.8604,26.8681,587925.0
2016-07-05 10:10:00,34.88,34.89,34.84,34.86,336647.0,26.8681,26.8758,26.8373,26.8527,336647.0
2016-07-05 10:20:00,34.85,34.9,34.82,34.84,4832269.0,26.845,26.8835,26.8219,26.8373,4832269.0
2016-07-05 10:30:00,34.84,34.89,34.84,34.86,1983971.0,26.8373,26.8758,26.8373,26.8527,1983971.0
2016-07-05 10:40:00,34.86,34.91,34.84,34.85,757845.0,26.8527,26.8912,26.8373,26.845,757845.0
2016-07-05 10:50:00,34.84,34.88,34.83,34.85,346030.0,26.8373,26.8681,26.8296,26.845,346030.0
2016-07-05 11:00:00,34.84,34.86,34.8,34.81,291848.0,26.8373,26.8527,26.8065,26.8142,291848.0
2016-07-05 11:10:00,34.81,34.87,34.76,34.85,824452.0,26.8142,26.8604,26.7757,26.845,824452.0
2016-07-05 11:20:00,34.85,34.87,34.82,34.83,280169.0,26.845,26.8604,26.8219,26.8296,280169.0
2016-07-05 11:30:00,34.83,34.84,34.79,34.82,226355.0,26.8296,26.8373,26.7988,26.8219,226355.0
2016-07-05 11:40:00,34.81,34.81,34.76,34.77,287591.0,26.8142,26.8142,26.7757,26.7834,287591.0
2016-07-05 11:50:00,34.78,34.78,34.74,34.77,328218.0,26.7911,26.7911,26.7603,26.7834,328218.0
2016-07-05 12:00:00,34.77,34.78,34.75,34.76,190969.0,26.7834,26.7911,26.768,26.7757,190969.0
2016-07-05 12:10:00,34.76,34.8,34.76,34.8,111522.0,26.7757,26.8065,26.7757,26.8065,111522.0
2016-07-05 12:20:00,34.8,34.82,34.79,34.82,195011.0,26.8065,26.8219,26.7988,26.8219,195011.0
2016-07-05 12:30:00,34.82,34.82,34.75,34.76,170700.0,26.8219,26.8219,26.768,26.7757,170700.0
2016-07-05 12:40:00,34.76,34.78,34.75,34.77,191698.0,26.7757,26.7911,26.768,26.7834,191698.0
2016-07-05 12:50:00,34.77,34.77,34.74,34.76,153250.0,26.7834,26.7834,26.7603,26.7757,153250.0
2016-07-05 13:00:00,34.76,34.76,34.72,34.76,427518.0,26.7757,26.7757,26.7449,26.7757,427518.0
2016-07-05 13:10:00,34.75,34.76,34.72,34.72,115634.0,26.768,26.7757,26.7449,26.7449,115634.0
2016-07-05 13:20:00,34.73,34.76,34.72,34.73,142403.0,26.7526,26.7757,26.7449,26.7526,142403.0
2016-07-05 13:30:00,34.73,34.75,34.72,34.73,341576.0,26.7526,26.768,26.7449,26.7526,341576.0
2016-07-05 13:40:00,34.72,34.74,34.7,34.74,316998.0,26.7449,26.7603,26.7295,26.7603,316998.0
2016-07-05 13:50:00,34.74,34.75,34.71,34.75,141797.0,26.7603,26.768,26.7372,26.768,141797.0
2016-07-05 14:00:00,34.75,34.79,34.74,34.77,142933.0,26.768,26.7988,26.7603,26.7834,142933.0
2016-07-05 14:10:00,34.78,34.83,34.77,34.79,124581.0,26.7911,26.8296,26.7834,26.7988,124581.0
2016-07-05 14:20:00,34.8,34.8,34.76,34.78,195095.0,26.8065,26.8065,26.7757,26.7911,195095.0
2016-07-05 14:30:00,34.77,34.81,34.76,34.76,179564.0,26.7834,26.8142,26.7757,26.7757,179564.0
2016-07-05 14:40:00,34.76,34.76,34.72,34.74,203924.0,26.7757,26.7757,26.7449,26.7603,203924.0
2016-07-05 14:50:00,34.73,34.77,34.71,34.77,153561.0,26.7526,26.7834,26.7372,26.7834,153561.0
2016-07-05 15:00:00,34.77,34.79,34.74,34.77,185858.0,26.7834,26.7988,26.7603,26.7834,185858.0
2016-07-05 15:10:00,34.77,34.79,34.75,34.78,141253.0,26.7834,26.7988,26.768,26.7911,141253.0
2016-07-05 15:20:00,34.79,34.79,34.76,34.77,184290.0,26.7988,26.7988,26.7757,26.7834,184290.0
2016-07-05 15:30:00,34.77,34.82,34.76,34.8,288757.0,26.7834,26.8219,26.7757,26.8065,288757.0
2016-07-05 15:40:00,34.8,34.86,34.8,34.84,283045.0,26.8065,26.8527,26.8065,26.8373,283045.0
2016-07-05 15:50:00,34.85,34.86,34.76,34.78,618885.0,26.845,26.8527,26.7757,26.7911,618885.0
2016-07-06 09:30:00,34.37,34.47,34.34,34.37,1274435.0,26.4753,26.5523,26.4522,26.4753,1274435.0
2016-07-06 09:40:00,34.36,34.39,34.31,34.37,828553.0,26.4676,26.4907,26.429,26.4753,828553.0
2016-07-06 09:50:00,34.37,34.41,34.35,34.39,724791.0,26.4753,26.5061,26.4599,26.4907,724791.0
2016-07-06 10:00:00,34.39,34.48,34.37,34.39,950306.0,26.4907,26.56,26.4753,26.4907,950306.0
2016-07-06 10:10:00,34.39,34.39,34.28,34.29,379005.0,26.4907,26.4907,26.4059,26.4136,379005.0
2016-07-06 10:20:00,34.29,34.35,34.27,34.28,319665.0,26.4136,26.4599,26.3982,26.4059,319665.0
2016-07-06 10:30:00,34.27,34.31,34.24,34.31,260528.0,26.3982,26.429,26.3751,26.429,260528.0
2016-07-06 10:40:00,34.31,34.32,34.26,34.29,314175.0,26.429,26.4367,26.3905,26.4136,314175.0
2016-07-06 10:50:00,34.3,34.41,34.3,34.41,421662.0,26.4213,26.5061,26.4213,26.5061,421662.0
2016-07-06 11:00:00,34.41,34.47,34.41,34.46,221329.0,26.5061,26.5523,26.5061,26.5446,221329.0
2016-07-06 11:10:00,34.46,34.51,34.44,34.49,3738804.0,26.5446,26.5831,26.5292,26.5677,3738804.0
2016-07-06 11:20:00,34.49,34.51,34.43,34.44,322933.0,26.5677,26.5831,26.5215,26.5292,322933.0
2016-07-06 11:30:00,34.44,34.49,34.44,34.48,429679.0,26.5292,26.5677,26.5292,26.56,429679.0
2016-07-06 11:40:00,34.48,34.49,34.45,34.47,348912.0,26.56,26.5677,26.5369,26.5523,348912.0
2016-07-06 11:50:00,34.48,34.55,34.47,34.53,552546.0,26.56,26.6139,26.5523,26.5985,552546.0
2016-07-06 12:00:00,34.54,34.64,34.54,34.63,1663976.0,26.6062,26.6832,26.6062,26.6755,1663976.0
2016-07-06 12:10:00,34.63,34.64,34.59,34.62,270977.0,26.6755,26.6832,26.6447,26.6678,270977.0
2016-07-06 12:20:00,34.62,34.65,34.61,34.63,183852.0,26.6678,26.6909,26.6601,26.6755,183852.0
2016-07-06 12:30:00,34.63,34.68,34.62,34.64,152804.0,26.6755,26.7141,26.6678,26.6832,152804.0
2016-07-06 12:40:00,34.65,34.67,34.63,34.63,258038.0,26.6909,26.7064,26.6755,26.6755,258038.0
2016-07-06 12:50:00,34.64,34.71,34.63,34.7,185850.0,26.6832,26.7372,26.6755,26.7295,185850.0
2016-07-06 13:00:00,34.71,34.73,34.69,34.7,124676.0,26.7372,26.7526,26.7218,26.7295,124676.0
2016-07-06 13:10:00,34.71,34.73,34.67,34.71,207317.0,26.7372,26.7526,26.7064,26.7372,207317.0
2016-07-06 13:20:00,34.72,34.73,34.65,34.69,165149.0,26.7449,26.7526,26.6909,26.7218,165149.0
2016-07-06 13:30:00,34.69,34.71,34.67,34.7,228203.0,26.7218,26.7372,26.7064,26.7295,228203.0
2016-07-06 13:40:00,34.69,34.71,34.66,34.67,130268.0,26.7218,26.7372,26.6987,26.7064,130268.0
2016-07-06 13:50:00,34.67,34.72,34.67,34.7,189104.0,26.7064,26.7449,26.7064,26.7295,189104.0
2016-07-06 14:00:00,34.71,34.77,34.66,34.73,328771.0,26.7372,26.7834,26.6987,26.7526,328771.0
2016-07-06 14:10:00,34.73,34.75,34.65,34.74,311492.0,26.7526,26.768,26.6909,26.7603,311492.0
2016-07-06 14:20:00,34.74,34.74,34.68,34.69,183860.0,26.7603,26.7603,26.7141,26.7218,183860.0
2016-07-06 14:30:00,34.69,34.77,34.68,34.76,157047.0,26.7218,26.7834,26.7141,26.7757,157047.0
2016-07-06 14:40:00,34.76,34.78,34.71,34.72,187712.0,26.7757,26.7911,26.7372,26.7449,187712.0
2016-07-06 14:50:00,34.72,34.78,34.71,34.78,174757.0,26.7449,26.7911,26.7372,26.7911,174757.0
2016-07-06 15:00:00,34.78,34.79,34.75,34.77,105408.0,26.7911,26.7988,26.768,26.7834,105408.0
2016-07-06 15:10:00,34.77,34.78,34.74,34.75,133793.0,26.7834,26.7911,26.7603,26.768,133793.0
2016-07-06 15:20:00,34.75,34.75,34.69,34.71,169115.0,26.768,26.768,26.7218,26.7372,169115.0
2016-07-06 15:30:00,34.71,34.76,34.7,34.75,482454.0,26.7372,26.7757,26.7295,26.768,482454.0
2016-07-06 15:40:00,34.75,34.79,34.75,34.76,287327.0,26.768,26.7988,26.768,26.7757,287327.0
2016-07-06 15:50:00,34.75,34.8,34.74,34.79,497907.0,26.768,26.8065,26.7603,26.7988,497907.0
2016-07-07 09:30:00,34.91,34.97,34.91,34.94,1259160.0,26.8912,26.9374,26.8912,26.9143,1259160.0
2016-07-07 09:40:00,34.94,35.0,34.93,34.98,488879.0,26.9143,26.9606,26.9066,26.9451,488879.0
2016-07-07 09:50:00,34.98,35.01,34.97,34.98,325661.0,26.9451,26.9683,26.9374,26.9451,325661.0
2016-07-07 10:00:00,34.98,34.99,34.92,34.92,409238.0,26.9451,26.9529,26.8989,26.8989,409238.0
2016-07-07 10:10:00,34.92,34.95,34.89,34.93,217673.0,26.8989,26.922,26.8758,26.9066,217673.0
2016-07-07 10:20:00,34.93,34.94,34.89,34.93,144662.0,26.9066,26.9143,26.8758,26.9066,144662.0
2016-07-07 10:30:00,34.94,34.95,34.91,34.93,145920.0,26.9143,26.922,26.8912,26.9066,145920.0
2016-07-07 10:40:00,34.93,34.93,34.88,34.93,142806.0,26.9066,26.9066,26.8681,26.9066,142806.0
2016-07-07 10:50:00,34.93,34.93,34.84,34.86,198585.0,26.9066,26.9066,26.8373,26.8527,198585.0
2016-07-07 11:00:00,34.85,34.85,34.76,34.82,320352.0,26.845,26.845,26.7757,26.8219,320352.0
2016-07-07 11:10:00,34.82,34.85,34.75,34.77,259204.0,26.8219,26.845,26.768,26.7834,259204.0
2016-07-07 11:20:00,34.77,34.79,34.72,34.78,179823.0,26.7834,26.7988,26.7449,26.7911,179823.0
2016-07-07 11:30:00,34.78,34.8,34.73,34.79,189508.0,26.7911,26.8065,26.7526,26.7988,189508.0
2016-07-07 11:40:00,34.78,34.79,34.7,34.71,128488.0,26.7911,26.7988,26.7295,26.7372,128488.0
2016-07-07 11:50:00,34.71,34.77,34.7,34.76,133446.0,26.7372,26.7834,26.7295,26.7757,133446.0
2016-07-07 12:00:00,34.77,34.78,34.7,34.71,165076.0,26.7834,26.7911,26.7295,26.7372,165076.0
2016-07-07 12:10:00,34.71,34.77,34.71,34.75,113388.0,26.7372,26.7834,26.7372,26.768,113388.0
2016-07-07 12:20:00,34.76,34.76,34.69,34.76,150316.0,26.7757,26.7757,26.7218,26.7757,150316.0
2016-07-07 12:30:00,34.76,34.78,34.74,34.76,112596.0,26.7757,26.7911,26.7603,26.7757,112596.0
2016-07-07 12:40:00,34.77,34.77,34.7,34.72,84659.0,26.7834,26.7834,26.7295,26.7449,84659.0
2016-07-07 12:50:00,34.71,34.71,34.65,34.66,194276.0,26.7372,26.7372,26.6909,26.6987,194276.0
2016-07-07 13:00:00,34.66,34.67,34.62,34.65,160988.0,26.6987,26.7064,26.6678,26.6909,160988.0
2016-07-07 13:10:00,34.64,34.67,34.61,34.67,147746.0,26.6832,26.7064,26.6601,26.7064,147746.0
2016-07-07 13:20:00,34.66,34.7,34.66,34.69,91677.0,26.6987,26.7295,26.6987,26.7218,91677.0
2016-07-07 13:30:00,34.69,34.74,34.68,34.72,329765.0,26.7218,26.7603,26.7141,26.7449,329765.0
2016-07-07 13:40:00,34.72,34.73,34.66,34.67,236451.0,26.7449,26.7526,26.6987,26.7064,236451.0
2016-07-07 13:50:00,34.67,34.7,34.64,34.7,213809.0,26.7064,26.7295,26.6832,26.7295,213809.0
2016-07-07 14:00:00,34.69,34.72,34.65,34.66,165986.0,26.7218,26.7449,26.6909,26.6987,165986.0
2016-07-07 14:10:00,34.65,34.65,34.58,34.6,681944.0,26.6909,26.6909,26.637,26.6524,681944.0
2016-07-07 14:20:00,34.6,34.65,34.58,34.59,303772.0,26.6524,26.6909,26.637,26.6447,303772.0
2016-07-07 14:30:00,34.6,34.61,34.55,34.57,384069.0,26.6524,26.6601,26.6139,26.6293,384069.0
2016-07-07 14:40:00,34.58,34.58,34.54,34.56,383062.0,26.637,26.637,26.6062,26.6216,383062.0
2016-07-07 14:50:00,34.56,34.59,34.54,34.56,151091.0,26.6216,26.6447,26.6062,26.6216,151091.0
2016-07-07 15:00:00,34.56,34.63,34.53,34.62,225655.0,26.6216,26.6755,26.5985,26.6678,225655.0
2016-07-07 15:10:00,34.62,34.63,34.6,34.62,111116.0,26.6678,26.6755,26.6524,26.6678,111116.0
2016-07-07 15:20:00,34.63,34.63,34.58,34.6,127268.0,26.6755,26.6755,26.637,26.6524,127268.0
2016-07-07 15:30:00,34.6,34.65,34.59,34.63,165927.0,26.6524,26.6909,26.6447,26.6755,165927.0
2016-07-07 15:40:00,34.63,34.65,34.61,34.64,751846.0,26.6755,26.6909,26.6601,26.6832,751846.0
2016-07-07 15:50:00,34.63,34.65,34.61,34.65,936305.0,26.6755,26.6909,26.6601,26.6909,936305.0
2016-07-08 09:30:00,35.02,35.11,35.02,35.08,1072830.0,26.976,27.0453,26.976,27.0222,1072830.0
2016-07-08 09:40:00,35.08,35.1,35.03,35.1,347758.0,27.0222,27.0376,26.9837,27.0376,347758.0
2016-07-08 09:50:00,35.1,35.16,35.09,35.14,277593.0,27.0376,27.0838,27.0299,27.0684,277593.0
2016-07-08 10:00:00,35.15,35.21,35.14,35.2,321415.0,27.0761,27.1223,27.0684,27.1146,321415.0
2016-07-08 10:10:00,35.2,35.24,35.19,35.19,414741.0,27.1146,27.1454,27.1069,27.1069,414741.0
2016-07-08 10:20:00,35.2,35.21,35.13,35.17,385982.0,27.1146,27.1223,27.0607,27.0915,385982.0
2016-07-08 10:30:00,35.17,35.19,35.14,35.18,334380.0,27.0915,27.1069,27.0684,27.0992,334380.0
2016-07-08 10:40:00,35.17,35.22,35.17,35.2,270161.0,27.0915,27.13,27.0915,27.1146,270161.0
2016-07-08 10:50:00,35.19,35.25,35.19,35.23,348254.0,27.1069,27.1531,27.1069,27.1377,348254.0
2016-07-08 11:00:00,35.23,35.24,35.19,35.19,235213.0,27.1377,27.1454,27.1069,27.1069,235213.0
2016-07-08 11:10:00,35.2,35.25,35.19,35.25,134466.0,27.1146,27.1531,27.1069,27.1531,134466.0
2016-07-08 11:20:00,35.25,35.31,35.24,35.3,241415.0,27.1531,27.1993,27.1454,27.1916,241415.0
2016-07-08 11:30:00,35.3,35.31,35.28,35.3,184908.0,27.1916,27.1993,27.1762,27.1916,184908.0
2016-07-08 11:40:00,35.3,35.34,35.3,35.34,250558.0,27.1916,27.2225,27.1916,27.2225,250558.0
2016-07-08 11:50:00,35.34,35.37,35.32,35.33,327177.0,27.2225,27.2456,27.2071,27.2148,327177.0
2016-07-08 12:00:00,35.33,35.34,35.31,35.32,162372.0,27.2148,27.2225,27.1993,27.2071,162372.0
2016-07-08 12:10:00,35.33,35.34,35.32,35.33,190879.0,27.2148,27.2225,27.2071,27.2148,190879.0
2016-07-08 12:20:00,35.33,35.34,35.31,35.32,63453.0,27.2148,27.2225,27.1993,27.2071,63453.0
2016-07-08 12:30:00,35.33,35.34,35.31,35.33,204303.0,27.2148,27.2225,27.1993,27.2148,204303.0
2016-07-08 12:40:00,35.33,35.36,35.33,35.36,203381.0,27.2148,27.2379,27.2148,27.2379,203381.0
2016-07-08 12:50:00,35.36,35.38,35.35,35.37,54302.0,27.2379,27.2533,27.2302,27.2456,54302.0
2016-07-08 13:00:00,35.37,35.39,35.35,35.38,144328.0,27.2456,27.261,27.2302,27.2533,144328.0
2016-07-08 13:10:00,35.39,35.39,35.37,35.37,85975.0,27.261,27.261,27.2456,27.2456,85975.0
2016-07-08 13:20:00,35.38,35.39,35.36,35.39,120338.0,27.2533,27.261,27.2379,27.261,120338.0
2016-07-08 13:30:00,35.39,35.39,35.37,35.37,55477.0,27.261,27.261,27.2456,27.2456,55477.0
2016-07-08 13:40:00,35.38,35.41,35.37,35.39,204970.0,27.2533,27.2764,27.2456,27.261,204970.0
2016-07-08 13:50:00,35.39,35.4,35.36,35.38,153623.0,27.261,27.2687,27.2379,27.2533,153623.0
2016-07-08 14:00:00,35.38,35.38,35.34,35.35,143064.0,27.2533,27.2533,27.2225,27.2302,143064.0
2016-07-08 14:10:00,35.36,35.39,35.35,35.38,92663.0,27.2379,27.261,27.2302,27.2533,92663.0
2016-07-08 14:20:00,35.39,35.41,35.38,35.4,149172.0,27.261,27.2764,27.2533,27.2687,149172.0
2016-07-08 14:30:00,35.4,35.41,35.38,35.39,156834.0,27.2687,27.2764,27.2533,27.261,156834.0
2016-07-08 14:40:00,35.39,35.4,35.37,35.39,147307.0,27.261,27.2687,27.2456,27.261,147307.0
2016-07-08 14:50:00,35.38,35.42,35.38,35.4,187104.0,27.2533,27.2841,27.2533,27.2687,187104.0
2016-07-08 15:00:00,35.4,35.42,35.39,35.42,128175.0,27.2687,27.2841,27.261,27.2841,128175.0
2016-07-08 15:10:00,35.42,35.43,35.39,35.41,138327.0,27.2841,27.2918,27.261,27.2764,138327.0
2016-07-08 15:20:00,35.4,35.41,35.38,35.39,97401.0,27.2687,27.2764,27.2533,27.261,97401.0
2016-07-08 15:30:00,35.38,35.39,35.37,35.38,169441.0,27.2533,27.261,27.2456,27.2533,169441.0
2016-07-08 15:40:00,35.37,35.39,35.36,35.38,186653.0,27.2456,27.261,27.2379,27.2533,186653.0
2016-07-08 15:50:00,35.39,35.42,35.38,35.4,705110.0,27.261,27.2841,27.2533,27.2687,705110.0
2016-07-11 09:30:00,35.61,35.77,35.61,35.73,865792.0,27.4304,27.5537,27.4304,27.5229,865792.0
2016-07-11 09:40:00,35.73,35.8,35.71,35.77,995826.0,27.5229,27.5768,27.5075,27.5537,995826.0
2016-07-11 09:50:00,35.76,35.77,35.71,35.75,386742.0,27.546,27.5537,27.5075,27.5383,386742.0
2016-07-11 10:00:00,35.75,35.75,35.66,35.72,525909.0,27.5383,27.5383,27.469,27.5152,525909.0
2016-07-11 10:10:00,35.73,35.73,35.69,35.72,189765.0,27.5229,27.5229,27.4921,27.5152,189765.0
2016-07-11 10:20:00,35.72,35.73,35.64,35.67,392597.0,27.5152,27.5229,27.4535,27.4767,392597.0
2016-07-11 10:30:00,35.67,35.7,35.67,35.7,363980.0,27.4767,27.4998,27.4767,27.4998,363980.0
2016-07-11 10:40:00,35.7,35.72,35.66,35.69,205569.0,27.4998,27.5152,27.469,27.4921,205569.0
2016-07-11 10:50:00,35.7,35.74,35.69,35.74,233299.0,27.4998,27.5306,27.4921,27.5306,233299.0
2016-07-11 11:00:00,35.74,35.76,35.72,35.75,285575.0,27.5306,27.546,27.5152,27.5383,285575.0
2016-07-11 11:10:00,35.75,35.79,35.75,35.77,98753.0,27.5383,27.5691,27.5383,27.5537,98753.0
2016-07-11 11:20:00,35.78,35.79,35.76,35.78,110667.0,27.5614,27.5691,27.546,27.5614,110667.0
2016-07-11 11:30:00,35.78,35.8,35.77,35.79,251530.0,27.5614,27.5768,27.5537,27.5691,251530.0
2016-07-11 11:40:00,35.79,35.79,35.77,35.79,344821.0,27.5691,27.5691,27.5537,27.5691,344821.0
2016-07-11 11:50:00,35.78,35.81,35.78,35.79,300313.0,27.5614,27.5845,27.5614,27.5691,300313.0
2016-07-11 12:00:00,35.79,35.8,35.75,35.77,252417.0,27.5691,27.5768,27.5383,27.5537,252417.0
2016-07-11 12:10:00,35.77,35.78,35.74,35.76,1261070.0,27.5537,27.5614,27.5306,27.546,1261070.0
2016-07-11 12:20:00,35.76,35.77,35.75,35.76,83188.0,27.546,27.5537,27.5383,27.546,83188.0
2016-07-11 12:30:00,35.76,35.8,35.75,35.79,228995.0,27.546,27.5768,27.5383,27.5691,228995.0
2016-07-11 12:40:00,35.79,35.81,35.76,35.77,169894.0,27.5691,27.5845,27.546,27.5537,169894.0
2016-07-11 12:50:00,35.77,35.79,35.76,35.78,89798.0,27.5537,27.5691,27.546,27.5614,89798.0
2016-07-11 13:00:00,35.78,35.79,35.76,35.77,119631.0,27.5614,27.5691,27.546,27.5537,119631.0
2016-07-11 13:10:00,35.77,35.78,35.75,35.77,230681.0,27.5537,27.5614,27.5383,27.5537,230681.0
2016-07-11 13:20:00,35.77,35.79,35.75,35.77,291865.0,27.5537,27.5691,27.5383,27.5537,291865.0
2016-07-11 13:30:00,35.76,35.78,35.76,35.77,97981.0,27.546,27.5614,27.546,27.5537,97981.0
2016-07-11 13:40:00,35.77,35.78,35.75,35.77,126409.0,27.5537,27.5614,27.5383,27.5537,126409.0
2016-07-11 13:50:00,35.77,35.78,35.75,35.75,642508.0,27.5537,27.5614,27.5383,27.5383,642508.0
2016-07-11 14:00:00,35.75,35.76,35.72,35.75,932972.0,27.5383,27.546,27.5152,27.5383,932972.0
2016-07-11 14:10:00,35.75,35.77,35.74,35.76,171721.0,27.5383,27.5537,27.5306,27.546,171721.0
2016-07-11 14:20:00,35.75,35.79,35.74,35.78,1309884.0,27.5383,27.5691,27.5306,27.5614,1309884.0
2016-07-11 14:30:00,35.77,35.8,35.77,35.78,318897.0,27.5537,27.5768,27.5537,27.5614,318897.0
2016-07-11 14:40:00,35.79,35.79,35.77,35.77,213724.0,27.5691,27.5691,27.5537,27.5537,213724.0
2016-07-11 14:50:00,35.78,35.79,35.77,35.77,190896.0,27.5614,27.5691,27.5537,27.5537,190896.0
2016-07-11 15:00:00,35.77,35.79,35.77,35.79,157612.0,27.5537,27.5691,27.5537,27.5691,157612.0
2016-07-11 15:10:00,35.79,35.81,35.78,35.8,467980.0,27.5691,27.5845,27.5614,27.5768,467980.0
2016-07-11 15:20:00,35.8,35.82,35.8,35.81,325990.0,27.5768,27.5922,27.5768,27.5845,325990.0
2016-07-11 15:30:00,35.81,35.81,35.78,35.8,355591.0,27.5845,27.5845,27.5614,27.5768,355591.0
2016-07-11 15:40:00,35.8,35.81,35.77,35.77,367717.0,27.5768,27.5845,27.5537,27.5537,367717.0
2016-07-11 15:50:00,35.77,35.78,35.68,35.7,854183.0,27.5537,27.5614,27.4844,27.4998,854183.0
2016-07-12 09:30:00,36.19,36.24,36.14,36.21,818608.0,27.8772,27.9157,27.8387,27.8926,818608.0
2016-07-12 09:40:00,36.2,36.24,36.19,36.2,532772.0,27.8849,27.9157,27.8772,27.8849,532772.0
2016-07-12 09:50:00,36.2,36.23,36.17,36.17,482086.0,27.8849,27.908,27.8618,27.8618,482086.0
2016-07-12 10:00:00,36.17,36.2,36.12,36.12,436524.0,27.8618,27.8849,27.8233,27.8233,436524.0
2016-07-12 10:10:00,36.12,36.15,36.1,36.12,386845.0,27.8233,27.8464,27.8079,27.8233,386845.0
2016-07-12 10:20:00,36.12,36.14,36.08,36.13,288105.0,27.8233,27.8387,27.7925,27.831,288105.0
2016-07-12 10:30:00,36.13,36.19,36.12,36.18,5650441.0,27.831,27.8772,27.8233,27.8695,5650441.0
2016-07-12 10:40:00,36.18,36.21,36.17,36.2,789288.0,27.8695,27.8926,27.8618,27.8849,789288.0
2016-07-12 10:50:00,36.2,36.23,36.16,36.16,493858.0,27.8849,27.908,27.8541,27.8541,493858.0
2016-07-12 11:00:00,36.16,36.21,36.15,36.19,374135.0,27.8541,27.8926,27.8464,27.8772,374135.0
2016-07-12 11:10:00,36.19,36.21,36.19,36.21,147189.0,27.8772,27.8926,27.8772,27.8926,147189.0
2016-07-12 11:20:00,36.21,36.25,36.2,36.24,261814.0,27.8926,27.9234,27.8849,27.9157,261814.0
2016-07-12 11:30:00,36.25,36.28,36.23,36.28,251314.0,27.9234,27.9465,27.908,27.9465,251314.0
2016-07-12 11:40:00,36.27,36.29,36.25,36.28,329091.0,27.9388,27.9542,27.9234,27.9465,329091.0
2016-07-12 11:50:00,36.29,36.3,36.26,36.29,206300.0,27.9542,27.9619,27.9311,27.9542,206300.0
2016-07-12 12:00:00,36.29,36.3,36.27,36.28,362552.0,27.9542,27.9619,27.9388,27.9465,362552.0
2016-07-12 12:10:00,36.28,36.32,36.27,36.32,147709.0,27.9465,27.9774,27.9388,27.9774,147709.0
2016-07-12 12:20:00,36.32,36.33,36.31,36.33,181390.0,27.9774,27.9851,27.9696,27.9851,181390.0
2016-07-12 12:30:00,36.32,36.35,36.32,36.34,169321.0,27.9774,28.0005,27.9774,27.9928,169321.0
2016-07-12 12:40:00,36.34,36.35,36.29,36.3,110503.0,27.9928,28.0005,27.9542,27.9619,110503.0
2016-07-12 12:50:00,36.3,36.33,36.29,36.31,612910.0,27.9619,27.9851,27.9542,27.9696,612910.0
2016-07-12 13:00:00,36.32,36.34,36.3,36.3,177772.0,27.9774,27.9928,27.9619,27.9619,177772.0
2016-07-12 13:10:00,36.3,36.34,36.3,36.32,204886.0,27.9619,27.9928,27.9619,27.9774,204886.0
2016-07-12 13:20:00,36.33,36.33,36.31,36.33,179786.0,27.9851,27.9851,27.9696,27.9851,179786.0
2016-07-12 13:30:00,36.33,36.34,36.32,36.32,85953.0,27.9851,27.9928,27.9774,27.9774,85953.0
2016-07-12 13:40:00,36.33,36.35,36.31,36.31,106260.0,27.9851,28.0005,27.9696,27.9696,106260.0
2016-07-12 13:50:00,36.32,36.32,36.25,36.25,204442.0,27.9774,27.9774,27.9234,27.9234,204442.0
2016-07-12 14:00:00,36.25,36.29,36.25,36.27,166900.0,27.9234,27.9542,27.9234,27.9388,166900.0
2016-07-12 14:10:00,36.27,36.31,36.26,36.3,122154.0,27.9388,27.9696,27.9311,27.9619,122154.0
2016-07-12 14:20:00,36.3,36.3,36.27,36.28,102722.0,27.9619,27.9619,27.9388,27.9465,102722.0
2016-07-12 14:30:00,36.28,36.29,36.26,36.27,593836.0,27.9465,27.9542,27.9311,27.9388,593836.0
2016-07-12 14:40:00,36.28,36.3,36.27,36.3,152434.0,27.9465,27.9619,27.9388,27.9619,152434.0
2016-07-12 14:50:00,36.3,36.31,36.27,36.28,225007.0,27.9619,27.9696,27.9388,27.9465,225007.0
2016-07-12 15:00:00,36.27,36.29,36.24,36.25,116925.0,27.9388,27.9542,27.9157,27.9234,116925.0
2016-07-12 15:10:00,36.24,36.26,36.23,36.24,198642.0,27.9157,27.9311,27.908,27.9157,198642.0
2016-07-12 15:20:00,36.24,36.28,36.23,36.27,410965.0,27.9157,27.9465,27.908,27.9388,410965.0
2016-07-12 15:30:00,36.26,36.28,36.25,36.27,442690.0,27.9311,27.9465,27.9234,27.9388,442690.0
2016-07-12 15:40:00,36.27,36.28,36.24,36.26,228370.0,27.9388,27.9465,27.9157,27.9311,228370.0
2016-07-12 15:50:00,36.26,36.28,36.24,36.25,809478.0,27.9311,27.9465,27.9157,27.9234,809478.0
2016-07-13 09:30:00,36.25,36.27,36.14,36.14,582828.0,27.9234,27.9388,27.8387,27.8387,582828.0
2016-07-13 09:40:00,36.14,36.14,36.09,36.12,1000879.0,27.8387,27.8387,27.8002,27.8233,1000879.0
2016-07-13 09:50:00,36.11,36.15,36.1,36.15,788034.0,27.8156,27.8464,27.8079,27.8464,788034.0
2016-07-13 10:00:00,36.15,36.21,36.14,36.21,492334.0,27.8464,27.8926,27.8387,27.8926,492334.0
2016-07-13 10:10:00,36.21,36.24,36.18,36.2,627178.0,27.8926,27.9157,27.8695,27.8849,627178.0
2016-07-13 10:20:00,36.2,36.24,36.19,36.2,415927.0,27.8849,27.9157,27.8772,27.8849,415927.0
2016-07-13 10:30:00,36.19,36.25,36.13,36.16,641043.0,27.8772,27.9234,27.831,27.8541,641043.0
2016-07-13 10:40:00,36.17,36.23,36.16,36.18,393388.0,27.8618,27.908,27.8541,27.8695,393388.0
2016-07-13 10:50:00,36.18,36.2,36.16,36.17,264792.0,27.8695,27.8849,27.8541,27.8618,264792.0
2016-07-13 11:00:00,36.16,36.18,36.12,36.16,701875.0,27.8541,27.8695,27.8233,27.8541,701875.0
2016-07-13 11:10:00,36.16,36.17,36.11,36.11,103403.0,27.8541,27.8618,27.8156,27.8156,103403.0
2016-07-13 11:20:00,36.12,36.12,36.04,36.07,427123.0,27.8233,27.8233,27.7617,27.7848,427123.0
2016-07-13 11:30:00,36.07,36.07,36.0,36.01,300289.0,27.7848,27.7848,27.7309,27.7386,300289.0
2016-07-13 11:40:00,36.0,36.02,35.98,36.0,395227.0,27.7309,27.7463,27.7154,27.7309,395227.0
2016-07-13 11:50:00,35.99,36.04,35.96,36.04,800661.0,27.7232,27.7617,27.7,27.7617,800661.0
2016-07-13 12:00:00,36.04,36.06,36.02,36.05,217733.0,27.7617,27.7771,27.7463,27.7694,217733.0
2016-07-13 12:10:00,36.05,36.09,36.04,36.07,403571.0,27.7694,27.8002,27.7617,27.7848,403571.0
2016-07-13 12:20:00,36.07,36.09,36.04,36.05,154179.0,27.7848,27.8002,27.7617,27.7694,154179.0
2016-07-13 12:30:00,36.05,36.07,36.03,36.05,135552.0,27.7694,27.7848,27.754,27.7694,135552.0
2016-07-13 12:40:00,36.05,36.09,36.04,36.07,109597.0,27.7694,27.8002,27.7617,27.7848,109597.0
2016-07-13 12:50:00,36.07,36.08,36.05,36.08,86871.0,27.7848,27.7925,27.7694,27.7925,86871.0
2016-07-13 13:00:00,36.07,36.11,36.07,36.09,119101.0,27.7848,27.8156,27.7848,27.8002,119101.0
2016-07-13 13:10:00,36.1,36.12,36.09,36.11,130797.0,27.8079,27.8233,27.8002,27.8156,130797.0
2016-07-13 13:20:00,36.11,36.11,36.07,36.09,128876.0,27.8156,27.8156,27.7848,27.8002,128876.0
2016-07-13 13:30:00,36.09,36.1,36.06,36.09,132633.0,27.8002,27.8079,27.7771,27.8002,132633.0
2016-07-13 13:40:00,36.09,36.14,36.09,36.14,84459.0,27.8002,27.8387,27.8002,27.8387,84459.0
2016-07-13 13:50:00,36.14,36.14,36.08,36.11,131577.0,27.8387,27.8387,27.7925,27.8156,131577.0
2016-07-13 14:00:00,36.11,36.15,36.09,36.15,217291.0,27.8156,27.8464,27.8002,27.8464,217291.0
2016-07-13 14:10:00,36.15,36.18,36.14,36.15,399003.0,27.8464,27.8695,27.8387,27.8464,399003.0
2016-07-13 14:20:00,36.16,36.19,36.15,36.19,565059.0,27.8541,27.8772,27.8464,27.8772,565059.0
2016-07-13 14:30:00,36.19,36.21,36.17,36.19,460947.0,27.8772,27.8926,27.8618,27.8772,460947.0
2016-07-13 14:40:00,36.18,36.21,36.17,36.2,329058.0,27.8695,27.8926,27.8618,27.8849,329058.0
2016-07-13 14:50:00,36.2,36.21,36.17,36.19,222179.0,27.8849,27.8926,27.8618,27.8772,222179.0
2016-07-13 15:00:00,36.19,36.22,36.18,36.19,353448.0,27.8772,27.9003,27.8695,27.8772,353448.0
2016-07-13 15:10:00,36.2,36.2,36.17,36.18,139600.0,27.8849,27.8849,27.8618,27.8695,139600.0
2016-07-13 15:20:00,36.18,36.19,36.16,36.16,366689.0,27.8695,27.8772,27.8541,27.8541,366689.0
2016-07-13 15:30:00,36.16,36.2,36.16,36.2,382099.0,27.8541,27.8849,27.8541,27.8849,382099.0
2016-07-13 15:40:00,36.2,36.21,36.19,36.2,648916.0,27.8849,27.8926,27.8772,27.8849,648916.0
2016-07-13 15:50:00,36.2,36.22,36.18,36.2,865786.0,27.8849,27.9003,27.8695,27.8849,865786.0
2016-07-14 09:30:00,36.5,36.59,36.5,36.54,854044.0,28.116,28.1853,28.116,28.1468,854044.0
2016-07-14 09:40:00,36.54,36.54,36.46,36.46,729293.0,28.1468,28.1468,28.0852,28.0852,729293.0
2016-07-14 09:50:00,36.47,36.57,36.46,36.56,583838.0,28.0929,28.1699,28.0852,28.1622,583838.0
2016-07-14 10:00:00,36.56,36.63,36.56,36.63,588080.0,28.1622,28.2161,28.1622,28.2161,588080.0
2016-07-14 10:10:00,36.63,36.63,36.56,36.58,730426.0,28.2161,28.2161,28.1622,28.1776,730426.0
2016-07-14 10:20:00,36.58,36.63,36.57,36.62,616027.0,28.1776,28.2161,28.1699,28.2084,616027.0
2016-07-14 10:30:00,36.62,36.67,36.62,36.66,612092.0,28.2084,28.247,28.2084,28.2393,612092.0
2016-07-14 10:40:00,36.66,36.67,36.63,36.63,465153.0,28.2393,28.247,28.2161,28.2161,465153.0
2016-07-14 10:50:00,36.64,36.66,36.61,36.65,374571.0,28.2238,28.2393,28.2007,28.2316,374571.0
2016-07-14 11:00:00,36.64,36.71,36.64,36.71,487190.0,28.2238,28.2778,28.2238,28.2778,487190.0
2016-07-14 11:10:00,36.7,36.73,36.68,36.69,357239.0,28.2701,28.2932,28.2547,28.2624,357239.0
2016-07-14 11:20:00,36.69,36.72,36.68,36.7,243163.0,28.2624,28.2855,28.2547,28.2701,243163.0
2016-07-14 11:30:00,36.7,36.72,36.67,36.7,470896.0,28.2701,28.2855,28.247,28.2701,470896.0
2016-07-14 11:40:00,36.69,36.71,36.68,36.69,145961.0,28.2624,28.2778,28.2547,28.2624,145961.0
2016-07-14 11:50:00,36.69,36.71,36.69,36.7,356381.0,28.2624,28.2778,28.2624,28.2701,356381.0
2016-07-14 12:00:00,36.7,36.74,36.69,36.73,249261.0,28.2701,28.3009,28.2624,28.2932,249261.0
2016-07-14 12:10:00,36.73,36.74,36.71,36.72,208558.0,28.2932,28.3009,28.2778,28.2855,208558.0
2016-07-14 12:20:00,36.72,36.74,36.69,36.73,211145.0,28.2855,28.3009,28.2624,28.2932,211145.0
2016-07-14 12:30:00,36.72,36.74,36.72,36.74,62940.0,28.2855,28.3009,28.2855,28.3009,62940.0
2016-07-14 12:40:00,36.74,36.75,36.73,36.74,319257.0,28.3009,28.3086,28.2932,28.3009,319257.0
2016-07-14 12:50:00,36.75,36.76,36.73,36.74,348949.0,28.3086,28.3163,28.2932,28.3009,348949.0
2016-07-14 13:00:00,36.74,36.74,36.72,36.73,294072.0,28.3009,28.3009,28.2855,28.2932,294072.0
2016-07-14 13:10:00,36.73,36.75,36.67,36.68,253253.0,28.2932,28.3086,28.247,28.2547,253253.0
2016-07-14 13:20:00,36.68,36.68,36.65,36.67,243712.0,28.2547,28.2547,28.2316,28.247,243712.0
2016-07-14 13:30:00,36.66,36.71,36.66,36.71,402914.0,28.2393,28.2778,28.2393,28.2778,402914.0
2016-07-14 13:40:00,36.7,36.72,36.7,36.72,322614.0,28.2701,28.2855,28.2701,28.2855,322614.0
2016-07-14 13:50:00,36.71,36.72,36.69,36.7,169822.0,28.2778,28.2855,28.2624,28.2701,169822.0
2016-07-14 14:00:00,36.7,36.71,36.68,36.69,191119.0,28.2701,28.2778,28.2547,28.2624,191119.0
2016-07-14 14:10:00,36.7,36.72,36.69,36.72,165284.0,28.2701,28.2855,28.2624,28.2855,165284.0
2016-07-14 14:20:00,36.72,36.74,36.71,36.72,244398.0,28.2855,28.3009,28.2778,28.2855,244398.0
2016-07-14 14:30:00,36.71,36.72,36.69,36.71,315152.0,28.2778,28.2855,28.2624,28.2778,315152.0
2016-07-14 14:40:00,36.71,36.72,36.67,36.69,316734.0,28.2778,28.2855,28.247,28.2624,316734.0
2016-07-14 14:50:00,36.68,36.69,36.67,36.68,215918.0,28.2547,28.2624,28.247,28.2547,215918.0
2016-07-14 15:00:00,36.68,36.72,36.67,36.72,243688.0,28.2547,28.2855,28.247,28.2855,243688.0
2016-07-14 15:10:00,36.72,36.73,36.7,36.71,242273.0,28.2855,28.2932,28.2701,28.2778,242273.0
2016-07-14 15:20:00,36.71,36.73,36.71,36.73,176955.0,28.2778,28.2932,28.2778,28.2932,176955.0
2016-07-14 15:30:00,36.73,36.74,36.71,36.72,314942.0,28.2932,28.3009,28.2778,28.2855,314942.0
2016-07-14 15:40:00,36.72,36.73,36.7,36.71,457992.0,28.2855,28.2932,28.2701,28.2778,457992.0
2016-07-14 15:50:00,36.71,36.72,36.67,36.67,767222.0,28.2778,28.2855,28.247,28.247,767222.0
2016-07-15 09:30:00,36.62,36.65,36.55,36.59,944291.0,28.2084,28.2316,28.1545,28.1853,944291.0
2016-07-15 09:40:00,36.58,36.61,36.56,36.59,1111107.0,28.1776,28.2007,28.1622,28.1853,1111107.0
2016-07-15 09:50:00,36.59,36.63,36.58,36.61,481467.0,28.1853,28.2161,28.1776,28.2007,481467.0
2016-07-15 10:00:00,36.6,36.64,36.59,36.63,462131.0,28.193,28.2238,28.1853,28.2161,462131.0
2016-07-15 10:10:00,36.63,36.65,36.57,36.58,401656.0,28.2161,28.2316,28.1699,28.1776,401656.0
2016-07-15 10:20:00,36.58,36.62,36.58,36.59,430280.0,28.1776,28.2084,28.1776,28.1853,430280.0
2016-07-15 10:30:00,36.6,36.63,36.58,36.63,129966.0,28.193,28.2161,28.1776,28.2161,129966.0
2016-07-15 10:40:00,36.63,36.63,36.6,36.61,79916.0,28.2161,28.2161,28.193,28.2007,79916.0
2016-07-15 10:50:00,36.62,36.63,36.59,36.6,148384.0,28.2084,28.2161,28.1853,28.193,148384.0
2016-07-15 11:00:00,36.59,36.61,36.54,36.55,293937.0,28.1853,28.2007,28.1468,28.1545,293937.0
2016-07-15 11:10:00,36.55,36.56,36.5,36.51,216159.0,28.1545,28.1622,28.116,28.1237,216159.0
2016-07-15 11:20:00,36.51,36.56,36.5,36.55,270671.0,28.1237,28.1622,28.116,28.1545,270671.0
2016-07-15 11:30:00,36.55,36.57,36.51,36.52,149050.0,28.1545,28.1699,28.1237,28.1314,149050.0
2016-07-15 11:40:00,36.52,36.54,36.51,36.51,51124.0,28.1314,28.1468,28.1237,28.1237,51124.0
2016-07-15 11:50:00,36.52,36.52,36.46,36.49,530808.0,28.1314,28.1314,28.0852,28.1083,530808.0
2016-07-15 12:00:00,36.49,36.54,36.49,36.52,61007.0,28.1083,28.1468,28.1083,28.1314,61007.0
2016-07-15 12:10:00,36.52,36.53,36.5,36.51,85071.0,28.1314,28.1391,28.116,28.1237,85071.0
2016-07-15 12:20:00,36.51,36.53,36.5,36.53,475284.0,28.1237,28.1391,28.116,28.1391,475284.0
2016-07-15 12:30:00,36.53,36.53,36.5,36.5,273507.0,28.1391,28.1391,28.116,28.116,273507.0
2016-07-15 12:40:00,36.51,36.51,36.49,36.5,154059.0,28.1237,28.1237,28.1083,28.116,154059.0
2016-07-15 12:50:00,36.49,36.52,36.47,36.48,408803.0,28.1083,28.1314,28.0929,28.1006,408803.0
2016-07-15 13:00:00,36.48,36.5,36.46,36.48,209133.0,28.1006,28.116,28.0852,28.1006,209133.0
2016-07-15 13:10:00,36.48,36.48,36.45,36.47,145313.0,28.1006,28.1006,28.0775,28.0929,145313.0
2016-07-15 13:20:00,36.48,36.51,36.46,36.47,385448.0,28.1006,28.1237,28.0852,28.0929,385448.0
2016-07-15 13:30:00,36.48,36.51,36.47,36.51,154472.0,28.1006,28.1237,28.0929,28.1237,154472.0
2016-07-15 13:40:00,36.5,36.54,36.5,36.53,619913.0,28.116,28.1468,28.116,28.1391,619913.0
2016-07-15 13:50:00,36.52,36.55,36.51,36.53,550623.0,28.1314,28.1545,28.1237,28.1391,550623.0
2016-07-15 14:00:00,36.54,36.56,36.53,36.55,233078.0,28.1468,28.1622,28.1391,28.1545,233078.0
2016-07-15 14:10:00,36.55,36.57,36.53,36.55,140299.0,28.1545,28.1699,28.1391,28.1545,140299.0
2016-07-15 14:20:00,36.55,36.55,36.52,36.54,197252.0,28.1545,28.1545,28.1314,28.1468,197252.0
2016-07-15 14:30:00,36.54,36.57,36.54,36.55,315033.0,28.1468,28.1699,28.1468,28.1545,315033.0
2016-07-15 14:40:00,36.55,36.59,36.54,36.58,321331.0,28.1545,28.1853,28.1468,28.1776,321331.0
2016-07-15 14:50:00,36.58,36.6,36.56,36.59,323335.0,28.1776,28.193,28.1622,28.1853,323335.0
2016-07-15 15:00:00,36.6,36.6,36.59,36.6,251838.0,28.193,28.193,28.1853,28.193,251838.0
2016-07-15 15:10:00,36.6,36.6,36.57,36.59,261147.0,28.193,28.193,28.1699,28.1853,261147.0
2016-07-15 15:20:00,36.59,36.63,36.58,36.63,409567.0,28.1853,28.2161,28.1776,28.2161,409567.0
2016-07-15 15:30:00,36.63,36.65,36.62,36.63,343255.0,28.2161,28.2316,28.2084,28.2161,343255.0
2016-07-15 15:40:00,36.63,36.63,36.57,36.57,1400219.0,28.2161,28.2161,28.1699,28.1699,1400219.0
2016-07-15 15:50:00,36.58,36.61,36.56,36.56,1365830.0,28.1776,28.2007,28.1622,28.1622,1365830.0
2016-07-18 09:30:00,36.48,36.52,36.43,36.48,419270.0,28.1006,28.1314,28.0621,28.1006,419270.0
2016-07-18 09:40:00,36.48,36.49,36.45,36.48,490622.0,28.1006,28.1083,28.0775,28.1006,490622.0
2016-07-18 09:50:00,36.48,36.53,36.47,36.53,458402.0,28.1006,28.1391,28.0929,28.1391,458402.0
2016-07-18 10:00:00,36.52,36.57,36.52,36.52,362397.0,28.1314,28.1699,28.1314,28.1314,362397.0
2016-07-18 10:10:00,36.52,36.59,36.52,36.59,344915.0,28.1314,28.1853,28.1314,28.1853,344915.0
2016-07-18 10:20:00,36.59,36.6,36.57,36.6,428935.0,28.1853,28.193,28.1699,28.193,428935.0
2016-07-18 10:30:00,36.6,36.65,36.6,36.64,430972.0,28.193,28.2316,28.193,28.2238,430972.0
2016-07-18 10:40:00,36.64,36.65,36.62,36.63,220590.0,28.2238,28.2316,28.2084,28.2161,220590.0
2016-07-18 10:50:00,36.62,36.7,36.62,36.7,303624.0,28.2084,28.2701,28.2084,28.2701,303624.0
2016-07-18 11:00:00,36.7,36.75,36.69,36.74,360100.0,28.2701,28.3086,28.2624,28.3009,360100.0
2016-07-18 11:10:00,36.74,36.75,36.72,36.74,151352.0,28.3009,28.3086,28.2855,28.3009,151352.0
2016-07-18 11:20:00,36.74,36.76,36.73,36.75,206265.0,28.3009,28.3163,28.2932,28.3086,206265.0
2016-07-18 11:30:00,36.76,36.76,36.72,36.75,285567.0,28.3163,28.3163,28.2855,28.3086,285567.0
2016-07-18 11:40:00,36.75,36.78,36.75,36.77,91862.0,28.3086,28.3317,28.3086,28.324,91862.0
2016-07-18 11:50:00,36.77,36.78,36.76,36.77,111413.0,28.324,28.3317,28.3163,28.324,111413.0
2016-07-18 12:00:00,36.77,36.77,36.75,36.76,150080.0,28.324,28.324,28.3086,28.3163,150080.0
2016-07-18 12:10:00,36.76,36.77,36.74,36.75,159817.0,28.3163,28.324,28.3009,28.3086,159817.0
2016-07-18 12:20:00,36.75,36.77,36.74,36.76,137262.0,28.3086,28.324,28.3009,28.3163,137262.0
2016-07-18 12:30:00,36.76,36.77,36.72,36.73,200603.0,28.3163,28.324,28.2855,28.2932,200603.0
2016-07-18 12:40:00,36.73,36.75,36.71,36.73,162346.0,28.2932,28.3086,28.2778,28.2932,162346.0
2016-07-18 12:50:00,36.73,36.75,36.72,36.74,194130.0,28.2932,28.3086,28.2855,28.3009,194130.0
2016-07-18 13:00:00,36.73,36.77,36.73,36.77,123695.0,28.2932,28.324,28.2932,28.324,123695.0
2016-07-18 13:10:00,36.76,36.77,36.73,36.74,179503.0,28.3163,28.324,28.2932,28.3009,179503.0
2016-07-18 13:20:00,36.75,36.77,36.74,36.77,161294.0,28.3086,28.324,28.3009,28.324,161294.0
2016-07-18 13:30:00,36.77,36.78,36.76,36.78,126464.0,28.324,28.3317,28.3163,28.3317,126464.0
2016-07-18 13:40:00,36.78,36.81,36.77,36.78,153677.0,28.3317,28.3548,28.324,28.3317,153677.0
2016-07-18 13:50:00,36.78,36.81,36.78,36.81,138649.0,28.3317,28.3548,28.3317,28.3548,138649.0
2016-07-18 14:00:00,36.8,36.81,36.79,36.8,122184.0,28.3471,28.3548,28.3394,28.3471,122184.0
2016-07-18 14:10:00,36.81,36.82,36.78,36.79,130210.0,28.3548,28.3625,28.3317,28.3394,130210.0
2016-07-18 14:20:00,36.79,36.82,36.78,36.81,182229.0,28.3394,28.3625,28.3317,28.3548,182229.0
2016-07-18 14:30:00,36.82,36.84,36.81,36.83,282544.0,28.3625,28.3779,28.3548,28.3702,282544.0
2016-07-18 14:40:00,36.83,36.84,36.81,36.82,121466.0,28.3702,28.3779,28.3548,28.3625,121466.0
2016-07-18 14:50:00,36.83,36.84,36.81,36.83,221763.0,28.3702,28.3779,28.3548,28.3702,221763.0
2016-07-18 15:00:00,36.83,36.83,36.8,36.82,179108.0,28.3702,28.3702,28.3471,28.3625,179108.0
2016-07-18 15:10:00,36.83,36.86,36.82,36.86,139794.0,28.3702,28.3933,28.3625,28.3933,139794.0
2016-07-18 15:20:00,36.86,36.86,36.85,36.86,228166.0,28.3933,28.3933,28.3856,28.3933,228166.0
2016-07-18 15:30:00,36.86,36.87,36.84,36.85,423594.0,28.3933,28.401,28.3779,28.3856,423594.0
2016-07-18 15:40:00,36.85,36.87,36.84,36.87,246962.0,28.3856,28.401,28.3779,28.401,246962.0
2016-07-18 15:50:00,36.87,36.9,36.85,36.88,1184655.0,28.401,28.4241,28.3856,28.4087,1184655.0
2016-07-19 09:30:00,36.61,36.67,36.58,36.63,650578.0,28.2007,28.247,28.1776,28.2161,650578.0
2016-07-19 09:40:00,36.62,36.63,36.57,36.59,277868.0,28.2084,28.2161,28.1699,28.1853,277868.0
2016-07-19 09:50:00,36.59,36.62,36.58,36.59,292988.0,28.1853,28.2084,28.1776,28.1853,292988.0
2016-07-19 10:00:00,36.59,36.59,36.52,36.57,430227.0,28.1853,28.1853,28.1314,28.1699,430227.0
2016-07-19 10:10:00,36.57,36.6,36.55,36.56,453412.0,28.1699,28.193,28.1545,28.1622,453412.0
2016-07-19 10:20:00,36.56,36.6,36.55,36.59,448657.0,28.1622,28.193,28.1545,28.1853,448657.0
2016-07-19 10:30:00,36.59,36.59,36.57,36.58,183969.0,28.1853,28.1853,28.1699,28.1776,183969.0
2016-07-19 10:40:00,36.57,36.58,36.53,36.55,133849.0,28.1699,28.1776,28.1391,28.1545,133849.0
2016-07-19 10:50:00,36.55,36.56,36.52,36.55,413877.0,28.1545,28.1622,28.1314,28.1545,413877.0
2016-07-19 11:00:00,36.56,36.59,36.55,36.55,210669.0,28.1622,28.1853,28.1545,28.1545,210669.0
2016-07-19 11:10:00,36.55,36.56,36.52,36.56,201560.0,28.1545,28.1622,28.1314,28.1622,201560.0
2016-07-19 11:20:00,36.55,36.56,36.53,36.56,176721.0,28.1545,28.1622,28.1391,28.1622,176721.0
2016-07-19 11:30:00,36.55,36.59,36.55,36.57,335155.0,28.1545,28.1853,28.1545,28.1699,335155.0
2016-07-19 11:40:00,36.57,36.59,36.53,36.55,88359.0,28.1699,28.1853,28.1391,28.1545,88359.0
2016-07-19 11:50:00,36.54,36.57,36.53,36.56,257976.0,28.1468,28.1699,28.1391,28.1622,257976.0
2016-07-19 12:00:00,36.55,36.56,36.52,36.52,102295.0,28.1545,28.1622,28.1314,28.1314,102295.0
2016-07-19 12:10:00,36.52,36.55,36.52,36.55,150722.0,28.1314,28.1545,28.1314,28.1545,150722.0
2016-07-19 12:20:00,36.54,36.55,36.53,36.55,160945.0,28.1468,28.1545,28.1391,28.1545,160945.0
2016-07-19 12:30:00,36.54,36.56,36.52,36.53,182442.0,28.1468,28.1622,28.1314,28.1391,182442.0
2016-07-19 12:40:00,36.54,36.56,36.53,36.55,79515.0,28.1468,28.1622,28.1391,28.1545,79515.0
2016-07-19 12:50:00,36.55,36.56,36.53,36.55,53743.0,28.1545,28.1622,28.1391,28.1545,53743.0
2016-07-19 13:00:00,36.55,36.55,36.52,36.53,59997.0,28.1545,28.1545,28.1314,28.1391,59997.0
2016-07-19 13:10:00,36.53,36.53,36.5,36.51,119131.0,28.1391,28.1391,28.116,28.1237,119131.0
2016-07-19 13:20:00,36.51,36.51,36.46,36.46,104458.0,28.1237,28.1237,28.0852,28.0852,104458.0
2016-07-19 13:30:00,36.46,36.49,36.45,36.48,82686.0,28.0852,28.1083,28.0775,28.1006,82686.0
2016-07-19 13:40:00,36.47,36.48,36.46,36.47,83946.0,28.0929,28.1006,28.0852,28.0929,83946.0
2016-07-19 13:50:00,36.47,36.48,36.43,36.44,197518.0,28.0929,28.1006,28.0621,28.0698,197518.0
2016-07-19 14:00:00,36.44,36.47,36.43,36.46,134495.0,28.0698,28.0929,28.0621,28.0852,134495.0
2016-07-19 14:10:00,36.46,36.5,36.45,36.48,1729769.0,28.0852,28.116,28.0775,28.1006,1729769.0
2016-07-19 14:20:00,36.49,36.49,36.46,36.49,105106.0,28.1083,28.1083,28.0852,28.1083,105106.0
2016-07-19 14:30:00,36.48,36.49,36.47,36.48,164267.0,28.1006,28.1083,28.0929,28.1006,164267.0
2016-07-19 14:40:00,36.48,36.51,36.48,36.49,250213.0,28.1006,28.1237,28.1006,28.1083,250213.0
2016-07-19 14:50:00,36.48,36.51,36.48,36.5,470861.0,28.1006,28.1237,28.1006,28.116,470861.0
2016-07-19 15:00:00,36.5,36.51,36.49,36.49,273299.0,28.116,28.1237,28.1083,28.1083,273299.0
2016-07-19 15:10:00,36.5,36.52,36.49,36.51,131402.0,28.116,28.1314,28.1083,28.1237,131402.0
2016-07-19 15:20:00,36.51,36.52,36.5,36.5,126097.0,28.1237,28.1314,28.116,28.116,126097.0
2016-07-19 15:30:00,36.5,36.52,36.5,36.52,76587.0,28.116,28.1314,28.116,28.1314,76587.0
2016-07-19 15:40:00,36.52,36.54,36.51,36.54,266849.0,28.1314,28.1468,28.1237,28.1468,266849.0
2016-07-19 15:50:00,36.54,36.56,36.53,36.56,671351.0,28.1468,28.1622,28.1391,28.1622,671351.0
2016-07-20 09:30:00,36.63,36.66,36.58,36.6,567631.0,28.2161,28.2393,28.1776,28.193,567631.0
2016-07-20 09:40:00,36.59,36.61,36.54,36.57,220873.0,28.1853,28.2007,28.1468,28.1699,220873.0
2016-07-20 09:50:00,36.57,36.59,36.55,36.57,219112.0,28.1699,28.1853,28.1545,28.1699,219112.0
2016-07-20 10:00:00,36.57,36.63,36.56,36.63,249771.0,28.1699,28.2161,28.1622,28.2161,249771.0
2016-07-20 10:10:00,36.63,36.68,36.62,36.68,183808.0,28.2161,28.2547,28.2084,28.2547,183808.0
2016-07-20 10:20:00,36.68,36.71,36.67,36.69,179065.0,28.2547,28.2778,28.247,28.2624,179065.0
2016-07-20 10:30:00,36.69,36.75,36.66,36.75,234234.0,28.2624,28.3086,28.2393,28.3086,234234.0
2016-07-20 10:40:00,36.74,36.78,36.72,36.77,167586.0,28.3009,28.3317,28.2855,28.324,167586.0
2016-07-20 10:50:00,36.76,36.8,36.76,36.78,155926.0,28.3163,28.3471,28.3163,28.3317,155926.0
2016-07-20 11:00:00,36.79,36.81,36.78,36.79,242387.0,28.3394,28.3548,28.3317,28.3394,242387.0
2016-07-20 11:10:00,36.78,36.81,36.76,36.8,192854.0,28.3317,28.3548,28.3163,28.3471,192854.0
2016-07-20 11:20:00,36.81,36.82,36.79,36.82,117570.0,28.3548,28.3625,28.3394,28.3625,117570.0
2016-07-20 11:30:00,36.82,36.82,36.75,36.77,224332.0,28.3625,28.3625,28.3086,28.324,224332.0
2016-07-20 11:40:00,36.77,36.77,36.73,36.74,319702.0,28.324,28.324,28.2932,28.3009,319702.0
2016-07-20 11:50:00,36.74,36.77,36.72,36.72,171026.0,28.3009,28.324,28.2855,28.2855,171026.0
2016-07-20 12:00:00,36.72,36.72,36.69,36.69,100569.0,28.2855,28.2855,28.2624,28.2624,100569.0
2016-07-20 12:10:00,36.69,36.71,36.68,36.71,86275.0,28.2624,28.2778,28.2547,28.2778,86275.0
2016-07-20 12:20:00,36.7,36.71,36.67,36.68,62934.0,28.2701,28.2778,28.247,28.2547,62934.0
2016-07-20 12:30:00,36.67,36.69,36.66,36.66,54120.0,28.247,28.2624,28.2393,28.2393,54120.0
2016-07-20 12:40:00,36.66,36.7,36.66,36.7,134874.0,28.2393,28.2701,28.2393,28.2701,134874.0
2016-07-20 12:50:00,36.7,36.7,36.67,36.68,66117.0,28.2701,28.2701,28.247,28.2547,66117.0
2016-07-20 13:00:00,36.67,36.7,36.67,36.7,67534.0,28.247,28.2701,28.247,28.2701,67534.0
2016-07-20 13:10:00,36.71,36.72,36.69,36.71,97668.0,28.2778,28.2855,28.2624,28.2778,97668.0
2016-07-20 13:20:00,36.71,36.75,36.71,36.73,121258.0,28.2778,28.3086,28.2778,28.2932,121258.0
2016-07-20 13:30:00,36.73,36.76,36.71,36.73,123257.0,28.2932,28.3163,28.2778,28.2932,123257.0
2016-07-20 13:40:00,36.72,36.73,36.71,36.72,94144.0,28.2855,28.2932,28.2778,28.2855,94144.0
2016-07-20 13:50:00,36.72,36.74,36.71,36.71,77111.0,28.2855,28.3009,28.2778,28.2778,77111.0
2016-07-20 14:00:00,36.71,36.74,36.7,36.73,95892.0,28.2778,28.3009,28.2701,28.2932,95892.0
2016-07-20 14:10:00,36.73,36.74,36.72,36.73,150578.0,28.2932,28.3009,28.2855,28.2932,150578.0
2016-07-20 14:20:00,36.74,36.75,36.72,36.73,257162.0,28.3009,28.3086,28.2855,28.2932,257162.0
2016-07-20 14:30:00,36.73,36.73,36.7,36.72,72886.0,28.2932,28.2932,28.2701,28.2855,72886.0
2016-07-20 14:40:00,36.72,36.72,36.7,36.7,156533.0,28.2855,28.2855,28.2701,28.2701,156533.0
2016-07-20 14:50:00,36.71,36.72,36.69,36.7,231271.0,28.2778,28.2855,28.2624,28.2701,231271.0
2016-07-20 15:00:00,36.69,36.71,36.67,36.7,165391.0,28.2624,28.2778,28.247,28.2701,165391.0
2016-07-20 15:10:00,36.7,36.71,36.69,36.7,176662.0,28.2701,28.2778,28.2624,28.2701,176662.0
2016-07-20 15:20:00,36.71,36.73,36.7,36.73,81252.0,28.2778,28.2932,28.2701,28.2932,81252.0
2016-07-20 15:30:00,36.73,36.76,36.72,36.76,848643.0,28.2932,28.3163,28.2855,28.3163,848643.0
2016-07-20 15:40:00,36.76,36.77,36.74,36.77,190584.0,28.3163,28.324,28.3009,28.324,190584.0
2016-07-20 15:50:00,36.76,36.78,36.75,36.76,258842.0,28.3163,28.3317,28.3086,28.3163,258842.0
2016-07-21 09:30:00,36.7,36.75,36.68,36.72,736347.0,28.2701,28.3086,28.2547,28.2855,736347.0
2016-07-21 09:40:00,36.72,36.8,36.71,36.79,368539.0,28.2855,28.3471,28.2778,28.3394,368539.0
2016-07-21 09:50:00,36.78,36.79,36.71,36.73,311196.0,28.3317,28.3394,28.2778,28.2932,311196.0
2016-07-21 10:00:00,36.73,36.74,36.67,36.69,494203.0,28.2932,28.3009,28.247,28.2624,494203.0
2016-07-21 10:10:00,36.7,36.75,36.69,36.72,214607.0,28.2701,28.3086,28.2624,28.2855,214607.0
2016-07-21 10:20:00,36.72,36.74,36.69,36.72,233240.0,28.2855,28.3009,28.2624,28.2855,233240.0
2016-07-21 10:30:00,36.73,36.74,36.7,36.73,291009.0,28.2932,28.3009,28.2701,28.2932,291009.0
2016-07-21 10:40:00,36.73,36.77,36.72,36.76,459758.0,28.2932,28.324,28.2855,28.3163,459758.0
2016-07-21 10:50:00,36.76,36.81,36.75,36.8,361386.0,28.3163,28.3548,28.3086,28.3471,361386.0
2016-07-21 11:00:00,36.81,36.82,36.78,36.8,254961.0,28.3548,28.3625,28.3317,28.3471,254961.0
2016-07-21 11:10:00,36.81,36.82,36.79,36.81,231908.0,28.3548,28.3625,28.3394,28.3548,231908.0
2016-07-21 11:20:00,36.81,36.82,36.79,36.8,242921.0,28.3548,28.3625,28.3394,28.3471,242921.0
2016-07-21 11:30:00,36.8,36.8,36.76,36.77,265187.0,28.3471,28.3471,28.3163,28.324,265187.0
2016-07-21 11:40:00,36.77,36.77,36.72,36.75,189886.0,28.324,28.324,28.2855,28.3086,189886.0
2016-07-21 11:50:00,36.74,36.76,36.71,36.75,129523.0,28.3009,28.3163,28.2778,28.3086,129523.0
2016-07-21 12:00:00,36.75,36.78,36.74,36.77,877297.0,28.3086,28.3317,28.3009,28.324,877297.0
2016-07-21 12:10:00,36.77,36.78,36.75,36.76,112171.0,28.324,28.3317,28.3086,28.3163,112171.0
2016-07-21 12:20:00,36.76,36.76,36.72,36.73,112207.0,28.3163,28.3163,28.2855,28.2932,112207.0
2016-07-21 12:30:00,36.73,36.75,36.71,36.73,115032.0,28.2932,28.3086,28.2778,28.2932,115032.0
2016-07-21 12:40:00,36.73,36.74,36.71,36.72,111970.0,28.2932,28.3009,28.2778,28.2855,111970.0
2016-07-21 12:50:00,36.71,36.71,36.68,36.69,83234.0,28.2778,28.2778,28.2547,28.2624,83234.0
2016-07-21 13:00:00,36.69,36.69,36.65,36.69,63220.0,28.2624,28.2624,28.2316,28.2624,63220.0
2016-07-21 13:10:00,36.68,36.72,36.68,36.71,124432.0,28.2547,28.2855,28.2547,28.2778,124432.0
2016-07-21 13:20:00,36.71,36.73,36.7,36.71,80039.0,28.2778,28.2932,28.2701,28.2778,80039.0
2016-07-21 13:30:00,36.71,36.71,36.68,36.68,82990.0,28.2778,28.2778,28.2547,28.2547,82990.0
2016-07-21 13:40:00,36.68,36.7,36.65,36.65,101170.0,28.2547,28.2701,28.2316,28.2316,101170.0
2016-07-21 13:50:00,36.65,36.67,36.63,36.66,219799.0,28.2316,28.247,28.2161,28.2393,219799.0
2016-07-21 14:00:00,36.66,36.68,36.65,36.66,189582.0,28.2393,28.2547,28.2316,28.2393,189582.0
2016-07-21 14:10:00,36.66,36.66,36.62,36.63,183506.0,28.2393,28.2393,28.2084,28.2161,183506.0
2016-07-21 14:20:00,36.63,36.65,36.62,36.62,84765.0,28.2161,28.2316,28.2084,28.2084,84765.0
2016-07-21 14:30:00,36.62,36.64,36.61,36.61,108390.0,28.2084,28.2238,28.2007,28.2007,108390.0
2016-07-21 14:40:00,36.61,36.63,36.58,36.6,113474.0,28.2007,28.2161,28.1776,28.193,113474.0
2016-07-21 14:50:00,36.59,36.61,36.57,36.58,99899.0,28.1853,28.2007,28.1699,28.1776,99899.0
2016-07-21 15:00:00,36.58,36.59,36.54,36.55,124742.0,28.1776,28.1853,28.1468,28.1545,124742.0
2016-07-21 15:10:00,36.55,36.58,36.54,36.58,293863.0,28.1545,28.1776,28.1468,28.1776,293863.0
2016-07-21 15:20:00,36.58,36.6,36.57,36.6,178097.0,28.1776,28.193,28.1699,28.193,178097.0
2016-07-21 15:30:00,36.6,36.63,36.59,36.61,194566.0,28.193,28.2161,28.1853,28.2007,194566.0
2016-07-21 15:40:00,36.61,36.64,36.6,36.63,519688.0,28.2007,28.2238,28.193,28.2161,519688.0
2016-07-21 15:50:00,36.63,36.66,36.62,36.65,1129654.0,28.2161,28.2393,28.2084,28.2316,1129654.0
2016-07-22 09:30:00,36.76,36.76,36.68,36.69,739103.0,28.3163,28.3163,28.2547,28.2624,739103.0
2016-07-22 09:40:00,36.69,36.74,36.69,36.71,538594.0,28.2624,28.3009,28.2624,28.2778,538594.0
2016-07-22 09:50:00,36.71,36.73,36.66,36.68,179665.0,28.2778,28.2932,28.2393,28.2547,179665.0
2016-07-22 10:00:00,36.67,36.73,36.67,36.68,275626.0,28.247,28.2932,28.247,28.2547,275626.0
2016-07-22 10:10:00,36.68,36.69,36.65,36.67,317042.0,28.2547,28.2624,28.2316,28.247,317042.0
2016-07-22 10:20:00,36.67,36.7,36.67,36.69,311864.0,28.247,28.2701,28.247,28.2624,311864.0
2016-07-22 10:30:00,36.69,36.72,36.67,36.7,924925.0,28.2624,28.2855,28.247,28.2701,924925.0
2016-07-22 10:40:00,36.7,36.73,36.7,36.73,970884.0,28.2701,28.2932,28.2701,28.2932,970884.0
2016-07-22 10:50:00,36.73,36.75,36.72,36.75,304172.0,28.2932,28.3086,28.2855,28.3086,304172.0
2016-07-22 11:00:00,36.75,36.75,36.7,36.7,246316.0,28.3086,28.3086,28.2701,28.2701,246316.0
2016-07-22 11:10:00,36.7,36.72,36.69,36.7,194222.0,28.2701,28.2855,28.2624,28.2701,194222.0
2016-07-22 11:20:00,36.69,36.71,36.69,36.7,70851.0,28.2624,28.2778,28.2624,28.2701,70851.0
2016-07-22 11:30:00,36.69,36.72,36.69,36.72,222978.0,28.2624,28.2855,28.2624,28.2855,222978.0
2016-07-22 11:40:00,36.72,36.74,36.71,36.73,243537.0,28.2855,28.3009,28.2778,28.2932,243537.0
2016-07-22 11:50:00,36.73,36.78,36.73,36.77,276647.0,28.2932,28.3317,28.2932,28.324,276647.0
2016-07-22 12:00:00,36.78,36.78,36.74,36.74,68883.0,28.3317,28.3317,28.3009,28.3009,68883.0
2016-07-22 12:10:00,36.75,36.77,36.74,36.77,449685.0,28.3086,28.324,28.3009,28.324,449685.0
2016-07-22 12:20:00,36.76,36.79,36.76,36.78,412420.0,28.3163,28.3394,28.3163,28.3317,412420.0
2016-07-22 12:30:00,36.78,36.79,36.77,36.78,184745.0,28.3317,28.3394,28.324,28.3317,184745.0
2016-07-22 12:40:00,36.77,36.79,36.77,36.78,114688.0,28.324,28.3394,28.324,28.3317,114688.0
2016-07-22 12:50:00,36.79,36.8,36.77,36.78,97400.0,28.3394,28.3471,28.324,28.3317,97400.0
2016-07-22 13:00:00,36.77,36.78,36.76,36.78,76393.0,28.324,28.3317,28.3163,28.3317,76393.0
2016-07-22 13:10:00,36.78,36.79,36.76,36.77,57153.0,28.3317,28.3394,28.3163,28.324,57153.0
2016-07-22 13:20:00,36.77,36.79,36.77,36.78,113873.0,28.324,28.3394,28.324,28.3317,113873.0
2016-07-22 13:30:00,36.78,36.79,36.76,36.76,104014.0,28.3317,28.3394,28.3163,28.3163,104014.0
2016-07-22 13:40:00,36.77,36.83,36.76,36.82,1152616.0,28.324,28.3702,28.3163,28.3625,1152616.0
2016-07-22 13:50:00,36.82,36.83,36.8,36.81,239126.0,28.3625,28.3702,28.3471,28.3548,239126.0
2016-07-22 14:00:00,36.82,36.84,36.79,36.84,212328.0,28.3625,28.3779,28.3394,28.3779,212328.0
2016-07-22 14:10:00,36.84,36.85,36.82,36.85,203488.0,28.3779,28.3856,28.3625,28.3856,203488.0
2016-07-22 14:20:00,36.85,36.87,36.84,36.86,137759.0,28.3856,28.401,28.3779,28.3933,137759.0
2016-07-22 14:30:00,36.86,36.86,36.84,36.86,158201.0,28.3933,28.3933,28.3779,28.3933,158201.0
2016-07-22 14:40:00,36.85,36.87,36.85,36.86,125346.0,28.3856,28.401,28.3856,28.3933,125346.0
2016-07-22 14:50:00,36.86,36.88,36.85,36.87,604372.0,28.3933,28.4087,28.3856,28.401,604372.0
2016-07-22 15:00:00,36.87,36.89,36.87,36.89,437645.0,28.401,28.4164,28.401,28.4164,437645.0
2016-07-22 15:10:00,36.88,36.9,36.87,36.89,924666.0,28.4087,28.4241,28.401,28.4164,924666.0
2016-07-22 15:20:00,36.89,36.91,36.88,36.88,463126.0,28.4164,28.4318,28.4087,28.4087,463126.0
2016-07-22 15:30:00,36.88,36.92,36.88,36.91,214047.0,28.4087,28.4395,28.4087,28.4318,214047.0
2016-07-22 15:40:00,36.91,36.92,36.89,36.89,180212.0,28.4318,28.4395,28.4164,28.4164,180212.0
2016-07-22 15:50:00,36.9,36.9,36.87,36.88,387665.0,28.4241,28.4241,28.401,28.4087,387665.0
2016-07-25 09:30:00,36.8,36.8,36.72,36.76,429245.0,28.3471,28.3471,28.2855,28.3163,429245.0
2016-07-25 09:40:00,36.76,36.77,36.7,36.71,307819.0,28.3163,28.324,28.2701,28.2778,307819.0
2016-07-25 09:50:00,36.7,36.75,36.7,36.72,331000.0,28.2701,28.3086,28.2701,28.2855,331000.0
2016-07-25 10:00:00,36.72,36.72,36.66,36.66,174870.0,28.2855,28.2855,28.2393,28.2393,174870.0
2016-07-25 10:10:00,36.66,36.66,36.59,36.61,524303.0,28.2393,28.2393,28.1853,28.2007,524303.0
2016-07-25 10:20:00,36.62,36.62,36.58,36.62,221745.0,28.2084,28.2084,28.1776,28.2084,221745.0
2016-07-25 10:30:00,36.61,36.62,36.56,36.57,254047.0,28.2007,28.2084,28.1622,28.1699,254047.0
2016-07-25 10:40:00,36.58,36.58,36.53,36.56,258466.0,28.1776,28.1776,28.1391,28.1622,258466.0
2016-07-25 10:50:00,36.56,36.59,36.54,36.57,136573.0,28.1622,28.1853,28.1468,28.1699,136573.0
2016-07-25 11:00:00,36.58,36.59,36.54,36.55,130206.0,28.1776,28.1853,28.1468,28.1545,130206.0
2016-07-25 11:10:00,36.55,36.59,36.54,36.57,205458.0,28.1545,28.1853,28.1468,28.1699,205458.0
2016-07-25 11:20:00,36.57,36.61,36.56,36.58,83565.0,28.1699,28.2007,28.1622,28.1776,83565.0
2016-07-25 11:30:00,36.59,36.61,36.58,36.59,124236.0,28.1853,28.2007,28.1776,28.1853,124236.0
2016-07-25 11:40:00,36.59,36.61,36.58,36.59,95568.0,28.1853,28.2007,28.1776,28.1853,95568.0
2016-07-25 11:50:00,36.59,36.61,36.58,36.6,74914.0,28.1853,28.2007,28.1776,28.193,74914.0
2016-07-25 12:00:00,36.59,36.61,36.58,36.61,54548.0,28.1853,28.2007,28.1776,28.2007,54548.0
2016-07-25 12:10:00,36.6,36.61,36.57,36.58,53639.0,28.193,28.2007,28.1699,28.1776,53639.0
2016-07-25 12:20:00,36.58,36.6,36.54,36.57,77625.0,28.1776,28.193,28.1468,28.1699,77625.0
2016-07-25 12:30:00,36.56,36.57,36.55,36.55,57526.0,28.1622,28.1699,28.1545,28.1545,57526.0
2016-07-25 12:40:00,36.56,36.59,36.55,36.58,55770.0,28.1622,28.1853,28.1545,28.1776,55770.0
2016-07-25 12:50:00,36.59,36.6,36.57,36.58,82718.0,28.1853,28.193,28.1699,28.1776,82718.0
2016-07-25 13:00:00,36.58,36.59,36.57,36.57,61723.0,28.1776,28.1853,28.1699,28.1699,61723.0
2016-07-25 13:10:00,36.58,36.59,36.56,36.58,125747.0,28.1776,28.1853,28.1622,28.1776,125747.0
2016-07-25 13:20:00,36.58,36.61,36.58,36.59,119238.0,28.1776,28.2007,28.1776,28.1853,119238.0
2016-07-25 13:30:00,36.59,36.61,36.58,36.61,163144.0,28.1853,28.2007,28.1776,28.2007,163144.0
2016-07-25 13:40:00,36.61,36.61,36.59,36.59,238402.0,28.2007,28.2007,28.1853,28.1853,238402.0
2016-07-25 13:50:00,36.59,36.6,36.59,36.59,113864.0,28.1853,28.193,28.1853,28.1853,113864.0
2016-07-25 14:00:00,36.59,36.63,36.59,36.63,197370.0,28.1853,28.2161,28.1853,28.2161,197370.0
2016-07-25 14:10:00,36.63,36.63,36.61,36.61,98253.0,28.2161,28.2161,28.2007,28.2007,98253.0
2016-07-25 14:20:00,36.61,36.62,36.59,36.59,96042.0,28.2007,28.2084,28.1853,28.1853,96042.0
2016-07-25 14:30:00,36.59,36.6,36.59,36.59,170476.0,28.1853,28.193,28.1853,28.1853,170476.0
2016-07-25 14:40:00,36.59,36.61,36.59,36.61,220617.0,28.1853,28.2007,28.1853,28.2007,220617.0
2016-07-25 14:50:00,36.61,36.61,36.58,36.59,167334.0,28.2007,28.2007,28.1776,28.1853,167334.0
2016-07-25 15:00:00,36.58,36.6,36.58,36.58,118845.0,28.1776,28.193,28.1776,28.1776,118845.0
2016-07-25 15:10:00,36.59,36.59,36.57,36.58,81717.0,28.1853,28.1853,28.1699,28.1776,81717.0
2016-07-25 15:20:00,36.57,36.59,36.57,36.58,98311.0,28.1699,28.1853,28.1699,28.1776,98311.0
2016-07-25 15:30:00,36.59,36.62,36.58,36.61,267656.0,28.1853,28.2084,28.1776,28.2007,267656.0
2016-07-25 15:40:00,36.62,36.62,36.6,36.61,274587.0,28.2084,28.2084,28.193,28.2007,274587.0
2016-07-25 15:50:00,36.61,36.61,36.58,36.59,625436.0,28.2007,28.2007,28.1776,28.1853,625436.0
2016-07-26 09:30:00,36.73,36.77,36.68,36.76,567785.0,28.2932,28.324,28.2547,28.3163,567785.0
2016-07-26 09:40:00,36.76,36.85,36.76,36.85,837745.0,28.3163,28.3856,28.3163,28.3856,837745.0
2016-07-26 09:50:00,36.85,36.86,36.83,36.84,230870.0,28.3856,28.3933,28.3702,28.3779,230870.0
2016-07-26 10:00:00,36.84,36.86,36.79,36.8,356926.0,28.3779,28.3933,28.3394,28.3471,356926.0
2016-07-26 10:10:00,36.79,36.8,36.76,36.78,178943.0,28.3394,28.3471,28.3163,28.3317,178943.0
2016-07-26 10:20:00,36.79,36.83,36.77,36.82,207899.0,28.3394,28.3702,28.324,28.3625,207899.0
2016-07-26 10:30:00,36.82,36.83,36.78,36.79,224778.0,28.3625,28.3702,28.3317,28.3394,224778.0
2016-07-26 10:40:00,36.79,36.79,36.76,36.77,133935.0,28.3394,28.3394,28.3163,28.324,133935.0
2016-07-26 10:50:00,36.77,36.77,36.66,36.66,423145.0,28.324,28.324,28.2393,28.2393,423145.0
2016-07-26 11:00:00,36.65,36.7,36.65,36.68,191650.0,28.2316,28.2701,28.2316,28.2547,191650.0
2016-07-26 11:10:00,36.68,36.72,36.66,36.72,184432.0,28.2547,28.2855,28.2393,28.2855,184432.0
2016-07-26 11:20:00,36.71,36.73,36.69,36.72,160810.0,28.2778,28.2932,28.2624,28.2855,160810.0
2016-07-26 11:30:00,36.72,36.73,36.7,36.71,138266.0,28.2855,28.2932,28.2701,28.2778,138266.0
2016-07-26 11:40:00,36.71,36.73,36.7,36.7,114191.0,28.2778,28.2932,28.2701,28.2701,114191.0
2016-07-26 11:50:00,36.7,36.74,36.7,36.71,354451.0,28.2701,28.3009,28.2701,28.2778,354451.0
2016-07-26 12:00:00,36.71,36.73,36.7,36.72,168648.0,28.2778,28.2932,28.2701,28.2855,168648.0
2016-07-26 12:10:00,36.71,36.73,36.7,36.73,185591.0,28.2778,28.2932,28.2701,28.2932,185591.0
2016-07-26 12:20:00,36.73,36.79,36.72,36.77,161262.0,28.2932,28.3394,28.2855,28.324,161262.0
2016-07-26 12:30:00,36.78,36.78,36.76,36.78,152849.0,28.3317,28.3317,28.3163,28.3317,152849.0
2016-07-26 12:40:00,36.78,36.78,36.77,36.78,47392.0,28.3317,28.3317,28.324,28.3317,47392.0
2016-07-26 12:50:00,36.77,36.78,36.75,36.76,110473.0,28.324,28.3317,28.3086,28.3163,110473.0
2016-07-26 13:00:00,36.76,36.76,36.75,36.76,112300.0,28.3163,28.3163,28.3086,28.3163,112300.0
2016-07-26 13:10:00,36.76,36.76,36.73,36.75,190161.0,28.3163,28.3163,28.2932,28.3086,190161.0
2016-07-26 13:20:00,36.76,36.76,36.69,36.7,94223.0,28.3163,28.3163,28.2624,28.2701,94223.0
2016-07-26 13:30:00,36.7,36.71,36.68,36.71,174985.0,28.2701,28.2778,28.2547,28.2778,174985.0
2016-07-26 13:40:00,36.7,36.72,36.7,36.72,77966.0,28.2701,28.2855,28.2701,28.2855,77966.0
2016-07-26 13:50:00,36.72,36.72,36.71,36.72,44549.0,28.2855,28.2855,28.2778,28.2855,44549.0
2016-07-26 14:00:00,36.72,36.74,36.7,36.71,133891.0,28.2855,28.3009,28.2701,28.2778,133891.0
2016-07-26 14:10:00,36.71,36.72,36.7,36.72,125797.0,28.2778,28.2855,28.2701,28.2855,125797.0
2016-07-26 14:20:00,36.72,36.74,36.68,36.72,2914141.0,28.2855,28.3009,28.2547,28.2855,2914141.0
2016-07-26 14:30:00,36.72,36.76,36.71,36.75,230886.0,28.2855,28.3163,28.2778,28.3086,230886.0
2016-07-26 14:40:00,36.74,36.76,36.74,36.75,166734.0,28.3009,28.3163,28.3009,28.3086,166734.0
2016-07-26 14:50:00,36.74,36.75,36.73,36.73,110076.0,28.3009,28.3086,28.2932,28.2932,110076.0
2016-07-26 15:00:00,36.73,36.77,36.73,36.77,161487.0,28.2932,28.324,28.2932,28.324,161487.0
2016-07-26 15:10:00,36.77,36.78,36.75,36.77,714947.0,28.324,28.3317,28.3086,28.324,714947.0
2016-07-26 15:20:00,36.77,36.78,36.76,36.77,131944.0,28.324,28.3317,28.3163,28.324,131944.0
2016-07-26 15:30:00,36.77,36.79,36.76,36.78,239457.0,28.324,28.3394,28.3163,28.3317,239457.0
2016-07-26 15:40:00,36.79,36.81,36.78,36.81,356094.0,28.3394,28.3548,28.3317,28.3548,356094.0
2016-07-26 15:50:00,36.8,36.84,36.78,36.79,1036391.0,28.3471,28.3779,28.3317,28.3394,1036391.0
2016-07-27 09:30:00,36.85,36.92,36.82,36.92,1569042.0,28.3856,28.4395,28.3625,28.4395,1569042.0
2016-07-27 09:40:00,36.92,36.92,36.86,36.87,868516.0,28.4395,28.4395,28.3933,28.401,868516.0
2016-07-27 09:50:00,36.88,36.92,36.87,36.91,197388.0,28.4087,28.4395,28.401,28.4318,197388.0
2016-07-27 10:00:00,36.91,36.93,36.91,36.91,303578.0,28.4318,28.4472,28.4318,28.4318,303578.0
2016-07-27 10:10:00,36.92,36.93,36.89,36.89,141661.0,28.4395,28.4472,28.4164,28.4164,141661.0
2016-07-27 10:20:00,36.89,36.9,36.87,36.89,333907.0,28.4164,28.4241,28.401,28.4164,333907.0
2016-07-27 10:30:00,36.89,36.89,36.8,36.82,274168.0,28.4164,28.4164,28.3471,28.3625,274168.0
2016-07-27 10:40:00,36.81,36.81,36.76,36.77,539593.0,28.3548,28.3548,28.3163,28.324,539593.0
2016-07-27 10:50:00,36.77,36.81,36.75,36.79,157684.0,28.324,28.3548,28.3086,28.3394,157684.0
2016-07-27 11:00:00,36.79,36.8,36.77,36.79,374942.0,28.3394,28.3471,28.324,28.3394,374942.0
2016-07-27 11:10:00,36.79,36.8,36.75,36.75,173685.0,28.3394,28.3471,28.3086,28.3086,173685.0
2016-07-27 11:20:00,36.76,36.79,36.74,36.77,235391.0,28.3163,28.3394,28.3009,28.324,235391.0
2016-07-27 11:30:00,36.77,36.78,36.73,36.73,244769.0,28.324,28.3317,28.2932,28.2932,244769.0
2016-07-27 11:40:00,36.73,36.74,36.72,36.74,136662.0,28.2932,28.3009,28.2855,28.3009,136662.0
2016-07-27 11:50:00,36.73,36.77,36.71,36.72,238189.0,28.2932,28.324,28.2778,28.2855,238189.0
2016-07-27 12:00:00,36.72,36.73,36.71,36.73,98971.0,28.2855,28.2932,28.2778,28.2932,98971.0
2016-07-27 12:10:00,36.73,36.73,36.71,36.72,96248.0,28.2932,28.2932,28.2778,28.2855,96248.0
2016-07-27 12:20:00,36.72,36.73,36.69,36.7,81689.0,28.2855,28.2932,28.2624,28.2701,81689.0
2016-07-27 12:30:00,36.69,36.72,36.69,36.72,177108.0,28.2624,28.2855,28.2624,28.2855,177108.0
2016-07-27 12:40:00,36.71,36.72,36.7,36.7,58944.0,28.2778,28.2855,28.2701,28.2701,58944.0
2016-07-27 12:50:00,36.7,36.71,36.67,36.69,182916.0,28.2701,28.2778,28.247,28.2624,182916.0
2016-07-27 13:00:00,36.69,36.7,36.67,36.67,78130.0,28.2624,28.2701,28.247,28.247,78130.0
2016-07-27 13:10:00,36.67,36.68,36.66,36.66,165975.0,28.247,28.2547,28.2393,28.2393,165975.0
2016-07-27 13:20:00,36.66,36.67,36.65,36.65,228336.0,28.2393,28.247,28.2316,28.2316,228336.0
2016-07-27 13:30:00,36.66,36.68,36.65,36.67,106517.0,28.2393,28.2547,28.2316,28.247,106517.0
2016-07-27 13:40:00,36.68,36.71,36.67,36.7,69561.0,28.2547,28.2778,28.247,28.2701,69561.0
2016-07-27 13:50:00,36.71,36.71,36.68,36.69,123908.0,28.2778,28.2778,28.2547,28.2624,123908.0
2016-07-27 14:00:00,36.69,36.69,36.52,36.62,940428.0,28.2624,28.2624,28.1314,28.2084,940428.0
2016-07-27 14:10:00,36.62,36.78,36.57,36.76,984869.0,28.2084,28.3317,28.1699,28.3163,984869.0
2016-07-27 14:20:00,36.76,36.85,36.76,36.77,563156.0,28.3163,28.3856,28.3163,28.324,563156.0
2016-07-27 14:30:00,36.78,36.86,36.77,36.82,243800.0,28.3317,28.3933,28.324,28.3625,243800.0
2016-07-27 14:40:00,36.82,36.85,36.81,36.84,179971.0,28.3625,28.3856,28.3548,28.3779,179971.0
2016-07-27 14:50:00,36.84,36.9,36.82,36.89,545037.0,28.3779,28.4241,28.3625,28.4164,545037.0
2016-07-27 15:00:00,36.89,36.95,36.89,36.9,497743.0,28.4164,28.4626,28.4164,28.4241,497743.0
2016-07-27 15:10:00,36.9,36.98,36.9,36.96,241945.0,28.4241,28.4858,28.4241,28.4703,241945.0
2016-07-27 15:20:00,36.95,36.98,36.9,36.91,379934.0,28.4626,28.4858,28.4241,28.4318,379934.0
2016-07-27 15:30:00,36.91,36.94,36.9,36.91,920768.0,28.4318,28.4549,28.4241,28.4318,920768.0
2016-07-27 15:40:00,36.91,36.94,36.82,36.83,296809.0,28.4318,28.4549,28.3625,28.3702,296809.0
2016-07-27 15:50:00,36.83,36.86,36.82,36.86,455979.0,28.3702,28.3933,28.3625,28.3933,455979.0
2016-07-28 09:30:00,36.84,36.84,36.7,36.7,600688.0,28.3779,28.3779,28.2701,28.2701,600688.0
2016-07-28 09:40:00,36.7,36.76,36.68,36.75,338360.0,28.2701,28.3163,28.2547,28.3086,338360.0
2016-07-28 09:50:00,36.74,36.79,36.73,36.76,188375.0,28.3009,28.3394,28.2932,28.3163,188375.0
2016-07-28 10:00:00,36.77,36.79,36.73,36.76,252848.0,28.324,28.3394,28.2932,28.3163,252848.0
2016-07-28 10:10:00,36.76,36.77,36.66,36.68,269440.0,28.3163,28.324,28.2393,28.2547,269440.0
2016-07-28 10:20:00,36.68,36.72,36.67,36.71,147393.0,28.2547,28.2855,28.247,28.2778,147393.0
2016-07-28 10:30:00,36.72,36.73,36.65,36.66,274754.0,28.2855,28.2932,28.2316,28.2393,274754.0
2016-07-28 10:40:00,36.66,36.7,36.65,36.69,173901.0,28.2393,28.2701,28.2316,28.2624,173901.0
2016-07-28 10:50:00,36.69,36.7,36.64,36.66,182331.0,28.2624,28.2701,28.2238,28.2393,182331.0
2016-07-28 11:00:00,36.66,36.69,36.65,36.68,117775.0,28.2393,28.2624,28.2316,28.2547,117775.0
2016-07-28 11:10:00,36.68,36.72,36.65,36.71,145181.0,28.2547,28.2855,28.2316,28.2778,145181.0
2016-07-28 11:20:00,36.71,36.72,36.69,36.71,182263.0,28.2778,28.2855,28.2624,28.2778,182263.0
2016-07-28 11:30:00,36.7,36.73,36.66,36.67,131323.0,28.2701,28.2932,28.2393,28.247,131323.0
2016-07-28 11:40:00,36.67,36.71,36.66,36.7,484247.0,28.247,28.2778,28.2393,28.2701,484247.0
2016-07-28 11:50:00,36.7,36.72,36.68,36.72,124589.0,28.2701,28.2855,28.2547,28.2855,124589.0
2016-07-28 12:00:00,36.72,36.72,36.7,36.72,48523.0,28.2855,28.2855,28.2701,28.2855,48523.0
2016-07-28 12:10:00,36.72,36.74,36.71,36.72,92974.0,28.2855,28.3009,28.2778,28.2855,92974.0
2016-07-28 12:20:00,36.72,36.72,36.68,36.7,69812.0,28.2855,28.2855,28.2547,28.2701,69812.0
2016-07-28 12:30:00,36.7,36.7,36.68,36.69,79111.0,28.2701,28.2701,28.2547,28.2624,79111.0
2016-07-28 12:40:00,36.69,36.71,36.68,36.7,110214.0,28.2624,28.2778,28.2547,28.2701,110214.0
2016-07-28 12:50:00,36.7,36.72,36.69,36.7,103014.0,28.2701,28.2855,28.2624,28.2701,103014.0
2016-07-28 13:00:00,36.7,36.72,36.69,36.71,108236.0,28.2701,28.2855,28.2624,28.2778,108236.0
2016-07-28 13:10:00,36.71,36.73,36.7,36.72,143301.0,28.2778,28.2932,28.2701,28.2855,143301.0
2016-07-28 13:20:00,36.72,36.73,36.69,36.73,133114.0,28.2855,28.2932,28.2624,28.2932,133114.0
2016-07-28 13:30:00,36.73,36.74,36.71,36.74,132845.0,28.2932,28.3009,28.2778,28.3009,132845.0
2016-07-28 13:40:00,36.74,36.74,36.72,36.74,76961.0,28.3009,28.3009,28.2855,28.3009,76961.0
2016-07-28 13:50:00,36.74,36.79,36.73,36.78,158915.0,28.3009,28.3394,28.2932,28.3317,158915.0
2016-07-28 14:00:00,36.79,36.81,36.78,36.81,134544.0,28.3394,28.3548,28.3317,28.3548,134544.0
2016-07-28 14:10:00,36.81,36.83,36.79,36.81,196541.0,28.3548,28.3702,28.3394,28.3548,196541.0
2016-07-28 14:20:00,36.81,36.84,36.8,36.8,219850.0,28.3548,28.3779,28.3471,28.3471,219850.0
2016-07-28 14:30:00,36.81,36.84,36.79,36.83,264563.0,28.3548,28.3779,28.3394,28.3702,264563.0
2016-07-28 14:40:00,36.83,36.84,36.81,36.81,171029.0,28.3702,28.3779,28.3548,28.3548,171029.0
2016-07-28 14:50:00,36.81,36.83,36.8,36.81,165334.0,28.3548,28.3702,28.3471,28.3548,165334.0
2016-07-28 15:00:00,36.81,36.83,36.8,36.82,185024.0,28.3548,28.3702,28.3471,28.3625,185024.0
2016-07-28 15:10:00,36.82,36.83,36.81,36.82,210127.0,28.3625,28.3702,28.3548,28.3625,210127.0
2016-07-28 15:20:00,36.82,36.85,36.81,36.84,152041.0,28.3625,28.3856,28.3548,28.3779,152041.0
2016-07-28 15:30:00,36.84,36.85,36.83,36.85,369415.0,28.3779,28.3856,28.3702,28.3856,369415.0
2016-07-28 15:40:00,36.85,36.86,36.84,36.85,360088.0,28.3856,28.3933,28.3779,28.3856,360088.0
2016-07-28 15:50:00,36.86,36.86,36.82,36.84,1001023.0,28.3933,28.3933,28.3625,28.3779,1001023.0
2016-07-29 09:30:00,36.82,36.85,36.76,36.77,800340.0,28.3625,28.3856,28.3163,28.324,800340.0
2016-07-29 09:40:00,36.76,36.79,36.74,36.78,479245.0,28.3163,28.3394,28.3009,28.3317,479245.0
2016-07-29 09:50:00,36.78,36.79,36.72,36.76,284799.0,28.3317,28.3394,28.2855,28.3163,284799.0
2016-07-29 10:00:00,36.76,36.79,36.7,36.73,540691.0,28.3163,28.3394,28.2701,28.2932,540691.0
2016-07-29 10:10:00,36.73,36.79,36.71,36.76,450974.0,28.2932,28.3394,28.2778,28.3163,450974.0
2016-07-29 10:20:00,36.76,36.79,36.75,36.75,179723.0,28.3163,28.3394,28.3086,28.3086,179723.0
2016-07-29 10:30:00,36.75,36.85,36.75,36.85,496214.0,28.3086,28.3856,28.3086,28.3856,496214.0
2016-07-29 10:40:00,36.84,36.91,36.84,36.9,683957.0,28.3779,28.4318,28.3779,28.4241,683957.0
2016-07-29 10:50:00,36.9,36.94,36.89,36.92,638603.0,28.4241,28.4549,28.4164,28.4395,638603.0
2016-07-29 11:00:00,36.93,36.98,36.91,36.95,527521.0,28.4472,28.4858,28.4318,28.4626,527521.0
2016-07-29 11:10:00,36.95,36.98,36.95,36.95,191684.0,28.4626,28.4858,28.4626,28.4626,191684.0
2016-07-29 11:20:00,36.95,36.97,36.91,36.91,172248.0,28.4626,28.478,28.4318,28.4318,172248.0
2016-07-29 11:30:00,36.9,36.98,36.9,36.98,266070.0,28.4241,28.4858,28.4241,28.4858,266070.0
2016-07-29 11:40:00,36.97,37.01,36.96,37.0,551669.0,28.478,28.5089,28.4703,28.5012,551669.0
2016-07-29 11:50:00,37.0,37.01,36.98,37.0,182086.0,28.5012,28.5089,28.4858,28.5012,182086.0
2016-07-29 12:00:00,37.0,37.06,36.99,37.05,636458.0,28.5012,28.5474,28.4935,28.5397,636458.0
2016-07-29 12:10:00,37.04,37.05,37.0,37.01,318309.0,28.532,28.5397,28.5012,28.5089,318309.0
2016-07-29 12:20:00,37.01,37.01,36.98,36.99,181579.0,28.5089,28.5089,28.4858,28.4935,181579.0
2016-07-29 12:30:00,37.0,37.03,36.99,37.01,265009.0,28.5012,28.5243,28.4935,28.5089,265009.0
2016-07-29 12:40:00,37.02,37.03,36.98,37.01,3166862.0,28.5166,28.5243,28.4858,28.5089,3166862.0
2016-07-29 12:50:00,37.02,37.04,37.0,37.03,110693.0,28.5166,28.532,28.5012,28.5243,110693.0
2016-07-29 13:00:00,37.02,37.03,37.0,37.02,272838.0,28.5166,28.5243,28.5012,28.5166,272838.0
2016-07-29 13:10:00,37.03,37.07,37.02,37.05,284857.0,28.5243,28.5551,28.5166,28.5397,284857.0
2016-07-29 13:20:00,37.04,37.07,37.03,37.07,97027.0,28.532,28.5551,28.5243,28.5551,97027.0
2016-07-29 13:30:00,37.06,37.07,37.05,37.06,46486.0,28.5474,28.5551,28.5397,28.5474,46486.0
2016-07-29 13:40:00,37.07,37.07,37.04,37.05,106971.0,28.5551,28.5551,28.532,28.5397,106971.0
2016-07-29 13:50:00,37.05,37.07,37.05,37.05,185368.0,28.5397,28.5551,28.5397,28.5397,185368.0
2016-07-29 14:00:00,37.06,37.06,37.05,37.06,198935.0,28.5474,28.5474,28.5397,28.5474,198935.0
2016-07-29 14:10:00,37.06,37.07,37.06,37.07,67810.0,28.5474,28.5551,28.5474,28.5551,67810.0
2016-07-29 14:20:00,37.07,37.1,37.06,37.09,222947.0,28.5551,28.5782,28.5474,28.5705,222947.0
2016-07-29 14:30:00,37.09,37.09,37.03,37.04,204927.0,28.5705,28.5705,28.5243,28.532,204927.0
2016-07-29 14:40:00,37.04,37.05,37.03,37.05,251359.0,28.532,28.5397,28.5243,28.5397,251359.0
2016-07-29 14:50:00,37.05,37.09,37.04,37.07,153756.0,28.5397,28.5705,28.532,28.5551,153756.0
2016-07-29 15:00:00,37.07,37.07,36.98,37.0,191679.0,28.5551,28.5551,28.4858,28.5012,191679.0
2016-07-29 15:10:00,36.99,37.01,36.97,36.98,122979.0,28.4935,28.5089,28.478,28.4858,122979.0
2016-07-29 15:20:00,36.98,37.01,36.98,37.01,299973.0,28.4858,28.5089,28.4858,28.5089,299973.0
2016-07-29 15:30:00,37.01,37.02,37.0,37.01,402504.0,28.5089,28.5166,28.5012,28.5089,402504.0
2016-07-29 15:40:00,37.01,37.07,37.0,37.07,586531.0,28.5089,28.5551,28.5012,28.5551,586531.0
2016-07-29 15:50:00,37.07,37.09,37.04,37.05,1873243.0,28.5551,28.5705,28.532,28.5397,1873243.0
2016-08-01 09:30:00,37.08,37.09,36.96,36.96,1189089.0,28.5628,28.5705,28.4703,28.4703,1189089.0
2016-08-01 09:40:00,36.97,37.02,36.95,36.97,525903.0,28.478,28.5166,28.4626,28.478,525903.0
2016-08-01 09:50:00,36.97,37.0,36.96,37.0,376751.0,28.478,28.5012,28.4703,28.5012,376751.0
2016-08-01 10:00:00,37.0,37.02,36.96,37.0,428793.0,28.5012,28.5166,28.4703,28.5012,428793.0
2016-08-01 10:10:00,37.0,37.05,36.99,37.04,308595.0,28.5012,28.5397,28.4935,28.532,308595.0
2016-08-01 10:20:00,37.04,37.04,36.98,36.99,375006.0,28.532,28.532,28.4858,28.4935,375006.0
2016-08-01 10:30:00,36.99,37.02,36.96,36.98,257042.0,28.4935,28.5166,28.4703,28.4858,257042.0
2016-08-01 10:40:00,36.98,37.03,36.97,37.01,301198.0,28.4858,28.5243,28.478,28.5089,301198.0
2016-08-01 10:50:00,37.02,37.04,37.01,37.04,426047.0,28.5166,28.532,28.5089,28.532,426047.0
2016-08-01 11:00:00,37.04,37.11,37.03,37.11,344924.0,28.532,28.5859,28.5243,28.5859,344924.0
2016-08-01 11:10:00,37.11,37.13,37.1,37.11,214857.0,28.5859,28.6013,28.5782,28.5859,214857.0
2016-08-01 11:20:00,37.11,37.13,37.07,37.08,229418.0,28.5859,28.6013,28.5551,28.5628,229418.0
2016-08-01 11:30:00,37.08,37.09,37.06,37.07,190431.0,28.5628,28.5705,28.5474,28.5551,190431.0
2016-08-01 11:40:00,37.07,37.1,37.05,37.08,96025.0,28.5551,28.5782,28.5397,28.5628,96025.0
2016-08-01 11:50:00,37.08,37.09,37.04,37.04,120235.0,28.5628,28.5705,28.532,28.532,120235.0
2016-08-01 12:00:00,37.04,37.05,36.99,37.0,152226.0,28.532,28.5397,28.4935,28.5012,152226.0
2016-08-01 12:10:00,37.0,37.0,36.94,36.96,131992.0,28.5012,28.5012,28.4549,28.4703,131992.0
2016-08-01 12:20:00,36.96,36.96,36.93,36.95,133121.0,28.4703,28.4703,28.4472,28.4626,133121.0
2016-08-01 12:30:00,36.95,36.97,36.93,36.97,202293.0,28.4626,28.478,28.4472,28.478,202293.0
2016-08-01 12:40:00,36.97,36.98,36.96,36.96,172540.0,28.478,28.4858,28.4703,28.4703,172540.0
2016-08-01 12:50:00,36.97,36.98,36.94,36.95,131676.0,28.478,28.4858,28.4549,28.4626,131676.0
2016-08-01 13:00:00,36.96,36.98,36.93,36.95,107185.0,28.4703,28.4858,28.4472,28.4626,107185.0
2016-08-01 13:10:00,36.95,36.99,36.95,36.97,121431.0,28.4626,28.4935,28.4626,28.478,121431.0
2016-08-01 13:20:00,36.98,37.0,36.97,37.0,274183.0,28.4858,28.5012,28.478,28.5012,274183.0
2016-08-01 13:30:00,37.0,37.0,36.97,36.98,289897.0,28.5012,28.5012,28.478,28.4858,289897.0
2016-08-01 13:40:00,36.98,36.98,36.94,36.94,59972.0,28.4858,28.4858,28.4549,28.4549,59972.0
2016-08-01 13:50:00,36.95,37.0,36.93,36.99,141564.0,28.4626,28.5012,28.4472,28.4935,141564.0
2016-08-01 14:00:00,37.0,37.01,36.97,36.98,111947.0,28.5012,28.5089,28.478,28.4858,111947.0
2016-08-01 14:10:00,36.97,36.98,36.93,36.95,258087.0,28.478,28.4858,28.4472,28.4626,258087.0
2016-08-01 14:20:00,36.95,36.98,36.94,36.95,174120.0,28.4626,28.4858,28.4549,28.4626,174120.0
2016-08-01 14:30:00,36.95,36.96,36.93,36.95,306131.0,28.4626,28.4703,28.4472,28.4626,306131.0
2016-08-01 14:40:00,36.95,36.97,36.92,36.97,196670.0,28.4626,28.478,28.4395,28.478,196670.0
2016-08-01 14:50:00,36.97,36.97,36.92,36.96,259209.0,28.478,28.478,28.4395,28.4703,259209.0
2016-08-01 15:00:00,36.95,36.96,36.89,36.9,195338.0,28.4626,28.4703,28.4164,28.4241,195338.0
2016-08-01 15:10:00,36.9,36.92,36.86,36.87,257718.0,28.4241,28.4395,28.3933,28.401,257718.0
2016-08-01 15:20:00,36.86,36.88,36.84,36.85,203597.0,28.3933,28.4087,28.3779,28.3856,203597.0
2016-08-01 15:30:00,36.86,36.89,36.85,36.89,256255.0,28.3933,28.4164,28.3856,28.4164,256255.0
2016-08-01 15:40:00,36.89,36.9,36.87,36.89,217776.0,28.4164,28.4241,28.401,28.4164,217776.0
2016-08-01 15:50:00,36.89,36.89,36.84,36.89,730630.0,28.4164,28.4164,28.3779,28.4164,730630.0
2016-08-02 09:30:00,36.92,36.93,36.82,36.84,1023072.0,28.4395,28.4472,28.3625,28.3779,1023072.0
2016-08-02 09:40:00,36.85,36.89,36.83,36.88,408384.0,28.3856,28.4164,28.3702,28.4087,408384.0
2016-08-02 09:50:00,36.88,36.89,36.84,36.86,194964.0,28.4087,28.4164,28.3779,28.3933,194964.0
2016-08-02 10:00:00,36.85,36.86,36.8,36.82,177566.0,28.3856,28.3933,28.3471,28.3625,177566.0
2016-08-02 10:10:00,36.81,36.81,36.71,36.72,430853.0,28.3548,28.3548,28.2778,28.2855,430853.0
2016-08-02 10:20:00,36.72,36.74,36.7,36.73,397480.0,28.2855,28.3009,28.2701,28.2932,397480.0
2016-08-02 10:30:00,36.73,36.74,36.68,36.69,384206.0,28.2932,28.3009,28.2547,28.2624,384206.0
2016-08-02 10:40:00,36.69,36.69,36.62,36.63,211424.0,28.2624,28.2624,28.2084,28.2161,211424.0
2016-08-02 10:50:00,36.62,36.62,36.56,36.57,703359.0,28.2084,28.2084,28.1622,28.1699,703359.0
2016-08-02 11:00:00,36.57,36.62,36.56,36.62,522227.0,28.1699,28.2084,28.1622,28.2084,522227.0
2016-08-02 11:10:00,36.61,36.65,36.6,36.62,200722.0,28.2007,28.2316,28.193,28.2084,200722.0
2016-08-02 11:20:00,36.63,36.69,36.61,36.65,518942.0,28.2161,28.2624,28.2007,28.2316,518942.0
2016-08-02 11:30:00,36.65,36.67,36.59,36.59,168923.0,28.2316,28.247,28.1853,28.1853,168923.0
2016-08-02 11:40:00,36.59,36.64,36.57,36.63,157025.0,28.1853,28.2238,28.1699,28.2161,157025.0
2016-08-02 11:50:00,36.63,36.64,36.58,36.6,117137.0,28.2161,28.2238,28.1776,28.193,117137.0
2016-08-02 12:00:00,36.59,36.63,36.59,36.62,1115584.0,28.1853,28.2161,28.1853,28.2084,1115584.0
2016-08-02 12:10:00,36.63,36.67,36.61,36.66,200598.0,28.2161,28.247,28.2007,28.2393,200598.0
2016-08-02 12:20:00,36.66,36.67,36.63,36.63,189007.0,28.2393,28.247,28.2161,28.2161,189007.0
2016-08-02 12:30:00,36.63,36.64,36.59,36.6,260214.0,28.2161,28.2238,28.1853,28.193,260214.0
2016-08-02 12:40:00,36.59,36.6,36.56,36.56,311411.0,28.1853,28.193,28.1622,28.1622,311411.0
2016-08-02 12:50:00,36.56,36.56,36.47,36.49,240103.0,28.1622,28.1622,28.0929,28.1083,240103.0
2016-08-02 13:00:00,36.49,36.51,36.43,36.44,350883.0,28.1083,28.1237,28.0621,28.0698,350883.0
2016-08-02 13:10:00,36.43,36.47,36.43,36.46,219008.0,28.0621,28.0929,28.0621,28.0852,219008.0
2016-08-02 13:20:00,36.46,36.48,36.45,36.47,91135.0,28.0852,28.1006,28.0775,28.0929,91135.0
2016-08-02 13:30:00,36.48,36.48,36.42,36.43,103448.0,28.1006,28.1006,28.0544,28.0621,103448.0
2016-08-02 13:40:00,36.43,36.47,36.42,36.46,107260.0,28.0621,28.0929,28.0544,28.0852,107260.0
2016-08-02 13:50:00,36.47,36.48,36.46,36.48,155473.0,28.0929,28.1006,28.0852,28.1006,155473.0
2016-08-02 14:00:00,36.47,36.57,36.46,36.57,862237.0,28.0929,28.1699,28.0852,28.1699,862237.0
2016-08-02 14:10:00,36.57,36.57,36.54,36.56,164680.0,28.1699,28.1699,28.1468,28.1622,164680.0
2016-08-02 14:20:00,36.55,36.6,36.54,36.58,150437.0,28.1545,28.193,28.1468,28.1776,150437.0
2016-08-02 14:30:00,36.59,36.6,36.57,36.58,127535.0,28.1853,28.193,28.1699,28.1776,127535.0
2016-08-02 14:40:00,36.58,36.67,36.57,36.66,195625.0,28.1776,28.247,28.1699,28.2393,195625.0
2016-08-02 14:50:00,36.65,36.66,36.62,36.64,145036.0,28.2316,28.2393,28.2084,28.2238,145036.0
2016-08-02 15:00:00,36.63,36.66,36.63,36.66,280696.0,28.2161,28.2393,28.2161,28.2393,280696.0
2016-08-02 15:10:00,36.66,36.66,36.63,36.64,128784.0,28.2393,28.2393,28.2161,28.2238,128784.0
2016-08-02 15:20:00,36.64,36.68,36.63,36.66,117456.0,28.2238,28.2547,28.2161,28.2393,117456.0
2016-08-02 15:30:00,36.65,36.69,36.65,36.69,198926.0,28.2316,28.2624,28.2316,28.2624,198926.0
2016-08-02 15:40:00,36.68,36.71,36.65,36.7,234416.0,28.2547,28.2778,28.2316,28.2701,234416.0
2016-08-02 15:50:00,36.69,36.7,36.67,36.7,761325.0,28.2624,28.2701,28.247,28.2701,761325.0
2016-08-03 09:30:00,36.51,36.51,36.41,36.47,1001468.0,28.1237,28.1237,28.0467,28.0929,1001468.0
2016-08-03 09:40:00,36.48,36.55,36.47,36.53,658153.0,28.1006,28.1545,28.0929,28.1391,658153.0
2016-08-03 09:50:00,36.52,36.54,36.49,36.53,228825.0,28.1314,28.1468,28.1083,28.1391,228825.0
2016-08-03 10:00:00,36.53,36.59,36.51,36.58,267958.0,28.1391,28.1853,28.1237,28.1776,267958.0
2016-08-03 10:10:00,36.57,36.61,36.55,36.58,247575.0,28.1699,28.2007,28.1545,28.1776,247575.0
2016-08-03 10:20:00,36.57,36.59,36.56,36.57,352192.0,28.1699,28.1853,28.1622,28.1699,352192.0
2016-08-03 10:30:00,36.56,36.67,36.5,36.63,886837.0,28.1622,28.247,28.116,28.2161,886837.0
2016-08-03 10:40:00,36.64,36.67,36.63,36.66,218938.0,28.2238,28.247,28.2161,28.2393,218938.0
2016-08-03 10:50:00,36.67,36.68,36.61,36.63,266032.0,28.247,28.2547,28.2007,28.2161,266032.0
2016-08-03 11:00:00,36.63,36.65,36.59,36.65,359407.0,28.2161,28.2316,28.1853,28.2316,359407.0
2016-08-03 11:10:00,36.65,36.69,36.64,36.68,282030.0,28.2316,28.2624,28.2238,28.2547,282030.0
2016-08-03 11:20:00,36.68,36.72,36.67,36.7,352415.0,28.2547,28.2855,28.247,28.2701,352415.0
2016-08-03 11:30:00,36.69,36.72,36.68,36.7,485883.0,28.2624,28.2855,28.2547,28.2701,485883.0
2016-08-03 11:40:00,36.7,36.72,36.68,36.72,169155.0,28.2701,28.2855,28.2547,28.2855,169155.0
2016-08-03 11:50:00,36.72,36.76,36.72,36.75,116604.0,28.2855,28.3163,28.2855,28.3086,116604.0
2016-08-03 12:00:00,36.76,36.78,36.74,36.77,208299.0,28.3163,28.3317,28.3009,28.324,208299.0
2016-08-03 12:10:00,36.78,36.78,36.75,36.78,177146.0,28.3317,28.3317,28.3086,28.3317,177146.0
2016-08-03 12:20:00,36.78,36.78,36.75,36.78,143655.0,28.3317,28.3317,28.3086,28.3317,143655.0
2016-08-03 12:30:00,36.77,36.8,36.77,36.8,211653.0,28.324,28.3471,28.324,28.3471,211653.0
2016-08-03 12:40:00,36.8,36.83,36.79,36.82,206213.0,28.3471,28.3702,28.3394,28.3625,206213.0
2016-08-03 12:50:00,36.82,36.82,36.8,36.82,121043.0,28.3625,28.3625,28.3471,28.3625,121043.0
2016-08-03 13:00:00,36.81,36.82,36.8,36.82,108169.0,28.3548,28.3625,28.3471,28.3625,108169.0
2016-08-03 13:10:00,36.82,36.82,36.79,36.8,100796.0,28.3625,28.3625,28.3394,28.3471,100796.0
2016-08-03 13:20:00,36.8,36.82,36.79,36.82,126499.0,28.3471,28.3625,28.3394,28.3625,126499.0
2016-08-03 13:30:00,36.82,36.83,36.81,36.81,86637.0,28.3625,28.3702,28.3548,28.3548,86637.0
2016-08-03 13:40:00,36.82,36.83,36.8,36.82,103529.0,28.3625,28.3702,28.3471,28.3625,103529.0
2016-08-03 13:50:00,36.82,36.82,36.77,36.8,89821.0,28.3625,28.3625,28.324,28.3471,89821.0
2016-08-03 14:00:00,36.79,36.8,36.77,36.79,533269.0,28.3394,28.3471,28.324,28.3394,533269.0
2016-08-03 14:10:00,36.79,36.8,36.73,36.75,208869.0,28.3394,28.3471,28.2932,28.3086,208869.0
2016-08-03 14:20:00,36.75,36.78,36.73,36.73,197744.0,28.3086,28.3317,28.2932,28.2932,197744.0
2016-08-03 14:30:00,36.73,36.77,36.72,36.77,124857.0,28.2932,28.324,28.2855,28.324,124857.0
2016-08-03 14:40:00,36.77,36.79,36.76,36.78,121532.0,28.324,28.3394,28.3163,28.3317,121532.0
2016-08-03 14:50:00,36.77,36.81,36.77,36.81,228664.0,28.324,28.3548,28.324,28.3548,228664.0
2016-08-03 15:00:00,36.81,36.83,36.79,36.83,166990.0,28.3548,28.3702,28.3394,28.3702,166990.0
2016-08-03 15:10:00,36.82,36.87,36.81,36.87,1560248.0,28.3625,28.401,28.3548,28.401,1560248.0
2016-08-03 15:20:00,36.87,36.91,36.85,36.91,1369056.0,28.401,28.4318,28.3856,28.4318,1369056.0
2016-08-03 15:30:00,36.9,36.91,36.88,36.9,303253.0,28.4241,28.4318,28.4087,28.4241,303253.0
2016-08-03 15:40:00,36.91,36.92,36.9,36.92,359574.0,28.4318,28.4395,28.4241,28.4395,359574.0
2016-08-03 15:50:00,36.92,36.94,36.9,36.91,828326.0,28.4395,28.4549,28.4241,28.4318,828326.0
2016-08-04 09:30:00,37.01,37.05,36.95,37.04,891760.0,28.5089,28.5397,28.4626,28.532,891760.0
2016-08-04 09:40:00,37.04,37.07,37.02,37.05,777563.0,28.532,28.5551,28.5166,28.5397,777563.0
2016-08-04 09:50:00,37.05,37.06,36.96,36.96,659390.0,28.5397,28.5474,28.4703,28.4703,659390.0
2016-08-04 10:00:00,36.96,36.98,36.91,36.92,627019.0,28.4703,28.4858,28.4318,28.4395,627019.0
2016-08-04 10:10:00,36.92,36.99,36.91,36.97,459975.0,28.4395,28.4935,28.4318,28.478,459975.0
2016-08-04 10:20:00,36.98,37.01,36.96,37.01,274641.0,28.4858,28.5089,28.4703,28.5089,274641.0
2016-08-04 10:30:00,37.01,37.05,37.0,37.04,693687.0,28.5089,28.5397,28.5012,28.532,693687.0
2016-08-04 10:40:00,37.04,37.05,37.02,37.03,473471.0,28.532,28.5397,28.5166,28.5243,473471.0
2016-08-04 10:50:00,37.03,37.07,37.02,37.06,342744.0,28.5243,28.5551,28.5166,28.5474,342744.0
2016-08-04 11:00:00,37.06,37.09,37.05,37.09,574653.0,28.5474,28.5705,28.5397,28.5705,574653.0
2016-08-04 11:10:00,37.09,37.1,37.05,37.07,731787.0,28.5705,28.5782,28.5397,28.5551,731787.0
2016-08-04 11:20:00,37.06,37.12,37.06,37.12,745799.0,28.5474,28.5936,28.5474,28.5936,745799.0
2016-08-04 11:30:00,37.12,37.16,37.11,37.16,447177.0,28.5936,28.6244,28.5859,28.6244,447177.0
2016-08-04 11:40:00,37.16,37.18,37.14,37.16,477077.0,28.6244,28.6398,28.609,28.6244,477077.0
2016-08-04 11:50:00,37.16,37.21,37.16,37.21,586025.0,28.6244,28.6629,28.6244,28.6629,586025.0
2016-08-04 12:00:00,37.21,37.24,37.2,37.23,301399.0,28.6629,28.686,28.6552,28.6783,301399.0
2016-08-04 12:10:00,37.23,37.24,37.21,37.23,295685.0,28.6783,28.686,28.6629,28.6783,295685.0
2016-08-04 12:20:00,37.22,37.23,37.21,37.22,813869.0,28.6706,28.6783,28.6629,28.6706,813869.0
2016-08-04 12:30:00,37.22,37.22,37.2,37.21,157822.0,28.6706,28.6706,28.6552,28.6629,157822.0
2016-08-04 12:40:00,37.2,37.21,37.19,37.2,167495.0,28.6552,28.6629,28.6475,28.6552,167495.0
2016-08-04 12:50:00,37.2,37.21,37.17,37.17,250339.0,28.6552,28.6629,28.6321,28.6321,250339.0
2016-08-04 13:00:00,37.18,37.18,37.14,37.15,160223.0,28.6398,28.6398,28.609,28.6167,160223.0
2016-08-04 13:10:00,37.14,37.15,37.12,37.14,284360.0,28.609,28.6167,28.5936,28.609,284360.0
2016-08-04 13:20:00,37.15,37.16,37.12,37.14,197808.0,28.6167,28.6244,28.5936,28.609,197808.0
2016-08-04 13:30:00,37.14,37.14,37.11,37.13,167785.0,28.609,28.609,28.5859,28.6013,167785.0
2016-08-04 13:40:00,37.13,37.14,37.12,37.14,136156.0,28.6013,28.609,28.5936,28.609,136156.0
2016-08-04 13:50:00,37.14,37.14,37.12,37.12,436075.0,28.609,28.609,28.5936,28.5936,436075.0
2016-08-04 14:00:00,37.13,37.14,37.11,37.14,182170.0,28.6013,28.609,28.5859,28.609,182170.0
2016-08-04 14:10:00,37.14,37.14,37.08,37.09,744797.0,28.609,28.609,28.5628,28.5705,744797.0
2016-08-04 14:20:00,37.09,37.12,37.08,37.11,302846.0,28.5705,28.5936,28.5628,28.5859,302846.0
2016-08-04 14:30:00,37.1,37.11,37.08,37.09,288489.0,28.5782,28.5859,28.5628,28.5705,288489.0
2016-08-04 14:40:00,37.09,37.11,37.08,37.1,541015.0,28.5705,28.5859,28.5628,28.5782,541015.0
2016-08-04 14:50:00,37.1,37.12,37.09,37.12,82577.0,28.5782,28.5936,28.5705,28.5936,82577.0
2016-08-04 15:00:00,37.12,37.12,37.1,37.11,253149.0,28.5936,28.5936,28.5782,28.5859,253149.0
2016-08-04 15:10:00,37.11,37.12,37.1,37.11,243646.0,28.5859,28.5936,28.5782,28.5859,243646.0
2016-08-04 15:20:00,37.11,37.11,37.07,37.1,337871.0,28.5859,28.5859,28.5551,28.5782,337871.0
2016-08-04 15:30:00,37.1,37.12,37.09,37.12,295601.0,28.5782,28.5936,28.5705,28.5936,295601.0
2016-08-04 15:40:00,37.12,37.13,37.11,37.13,395034.0,28.5936,28.6013,28.5859,28.6013,395034.0
2016-08-04 15:50:00,37.13,37.13,37.08,37.09,922191.0,28.6013,28.6013,28.5628,28.5705,922191.0
2016-08-05 09:30:00,37.32,37.35,37.27,37.32,581130.0,28.7477,28.7708,28.7091,28.7477,581130.0
2016-08-05 09:40:00,37.32,37.34,37.26,37.28,379955.0,28.7477,28.7631,28.7014,28.7168,379955.0
2016-08-05 09:50:00,37.27,37.36,37.27,37.31,497407.0,28.7091,28.7785,28.7091,28.74,497407.0
2016-08-05 10:00:00,37.31,37.36,37.3,37.34,390083.0,28.74,28.7785,28.7322,28.7631,390083.0
2016-08-05 10:10:00,37.34,37.38,37.33,37.35,523511.0,28.7631,28.7939,28.7554,28.7708,523511.0
2016-08-05 10:20:00,37.36,37.36,37.29,37.3,452027.0,28.7785,28.7785,28.7245,28.7322,452027.0
2016-08-05 10:30:00,37.3,37.31,37.23,37.24,375399.0,28.7322,28.74,28.6783,28.686,375399.0
2016-08-05 10:40:00,37.23,37.27,37.23,37.27,321945.0,28.6783,28.7091,28.6783,28.7091,321945.0
2016-08-05 10:50:00,37.27,37.33,37.26,37.32,217790.0,28.7091,28.7554,28.7014,28.7477,217790.0
2016-08-05 11:00:00,37.32,37.36,37.32,37.34,219836.0,28.7477,28.7785,28.7477,28.7631,219836.0
2016-08-05 11:10:00,37.34,37.34,37.31,37.33,236940.0,28.7631,28.7631,28.74,28.7554,236940.0
2016-08-05 11:20:00,37.33,37.34,37.32,37.32,214382.0,28.7554,28.7631,28.7477,28.7477,214382.0
2016-08-05 11:30:00,37.33,37.35,37.32,37.34,150797.0,28.7554,28.7708,28.7477,28.7631,150797.0
2016-08-05 11:40:00,37.34,37.36,37.33,37.35,169282.0,28.7631,28.7785,28.7554,28.7708,169282.0
2016-08-05 11:50:00,37.36,37.37,37.33,37.33,200781.0,28.7785,28.7862,28.7554,28.7554,200781.0
2016-08-05 12:00:00,37.34,37.37,37.33,37.36,139307.0,28.7631,28.7862,28.7554,28.7785,139307.0
2016-08-05 12:10:00,37.37,37.38,37.36,37.38,193128.0,28.7862,28.7939,28.7785,28.7939,193128.0
2016-08-05 12:20:00,37.37,37.39,37.36,37.39,179685.0,28.7862,28.8016,28.7785,28.8016,179685.0
2016-08-05 12:30:00,37.39,37.4,37.38,37.39,270060.0,28.8016,28.8093,28.7939,28.8016,270060.0
2016-08-05 12:40:00,37.39,37.4,37.38,37.39,125126.0,28.8016,28.8093,28.7939,28.8016,125126.0
2016-08-05 12:50:00,37.38,37.4,37.37,37.38,374819.0,28.7939,28.8093,28.7862,28.7939,374819.0
2016-08-05 13:00:00,37.38,37.38,37.37,37.38,88756.0,28.7939,28.7939,28.7862,28.7939,88756.0
2016-08-05 13:10:00,37.37,37.4,37.37,37.39,168037.0,28.7862,28.8093,28.7862,28.8016,168037.0
2016-08-05 13:20:00,37.4,37.42,37.39,37.41,937088.0,28.8093,28.8247,28.8016,28.817,937088.0
2016-08-05 13:30:00,37.41,37.41,37.4,37.41,136711.0,28.817,28.817,28.8093,28.817,136711.0
2016-08-05 13:40:00,37.41,37.44,37.4,37.44,180631.0,28.817,28.8401,28.8093,28.8401,180631.0
2016-08-05 13:50:00,37.44,37.45,37.43,37.44,279383.0,28.8401,28.8478,28.8324,28.8401,279383.0
2016-08-05 14:00:00,37.44,37.46,37.43,37.45,312923.0,28.8401,28.8555,28.8324,28.8478,312923.0
2016-08-05 14:10:00,37.45,37.47,37.44,37.45,107211.0,28.8478,28.8632,28.8401,28.8478,107211.0
2016-08-05 14:20:00,37.45,37.48,37.44,37.47,271407.0,28.8478,28.8709,28.8401,28.8632,271407.0
2016-08-05 14:30:00,37.47,37.48,37.46,37.48,500185.0,28.8632,28.8709,28.8555,28.8709,500185.0
2016-08-05 14:40:00,37.48,37.48,37.45,37.46,191275.0,28.8709,28.8709,28.8478,28.8555,191275.0
2016-08-05 14:50:00,37.45,37.48,37.45,37.47,179970.0,28.8478,28.8709,28.8478,28.8632,179970.0
2016-08-05 15:00:00,37.48,37.49,37.47,37.49,94952.0,28.8709,28.8786,28.8632,28.8786,94952.0
2016-08-05 15:10:00,37.49,37.5,37.48,37.49,128597.0,28.8786,28.8863,28.8709,28.8786,128597.0
2016-08-05 15:20:00,37.48,37.5,37.47,37.5,270439.0,28.8709,28.8863,28.8632,28.8863,270439.0
2016-08-05 15:30:00,37.49,37.5,37.48,37.5,236028.0,28.8786,28.8863,28.8709,28.8863,236028.0
2016-08-05 15:40:00,37.5,37.51,37.47,37.48,271964.0,28.8863,28.894,28.8632,28.8709,271964.0
2016-08-05 15:50:00,37.48,37.5,37.47,37.48,857473.0,28.8709,28.8863,28.8632,28.8709,857473.0
2016-08-08 09:30:00,37.71,37.76,37.68,37.76,910686.0,29.0481,29.0866,29.025,29.0866,910686.0
2016-08-08 09:40:00,37.77,37.8,37.75,37.78,476619.0,29.0943,29.1174,29.0789,29.102,476619.0
2016-08-08 09:50:00,37.77,37.79,37.72,37.75,306677.0,29.0943,29.1097,29.0558,29.0789,306677.0
2016-08-08 10:00:00,37.76,37.79,37.75,37.77,360038.0,29.0866,29.1097,29.0789,29.0943,360038.0
2016-08-08 10:10:00,37.77,37.77,37.73,37.73,378199.0,29.0943,29.0943,29.0635,29.0635,378199.0
2016-08-08 10:20:00,37.74,37.74,37.67,37.7,359798.0,29.0712,29.0712,29.0173,29.0404,359798.0
2016-08-08 10:30:00,37.7,37.73,37.69,37.71,229751.0,29.0404,29.0635,29.0327,29.0481,229751.0
2016-08-08 10:40:00,37.71,37.74,37.71,37.72,199116.0,29.0481,29.0712,29.0481,29.0558,199116.0
2016-08-08 10:50:00,37.71,37.72,37.69,37.72,133993.0,29.0481,29.0558,29.0327,29.0558,133993.0
2016-08-08 11:00:00,37.72,37.78,37.71,37.78,240413.0,29.0558,29.102,29.0481,29.102,240413.0
2016-08-08 11:10:00,37.77,37.78,37.73,37.74,173491.0,29.0943,29.102,29.0635,29.0712,173491.0
2016-08-08 11:20:00,37.73,37.76,37.72,37.73,126587.0,29.0635,29.0866,29.0558,29.0635,126587.0
2016-08-08 11:30:00,37.74,37.76,37.73,37.76,96130.0,29.0712,29.0866,29.0635,29.0866,96130.0
2016-08-08 11:40:00,37.75,37.76,37.74,37.74,293098.0,29.0789,29.0866,29.0712,29.0712,293098.0
2016-08-08 11:50:00,37.74,37.75,37.73,37.74,117743.0,29.0712,29.0789,29.0635,29.0712,117743.0
2016-08-08 12:00:00,37.74,37.74,37.72,37.72,115741.0,29.0712,29.0712,29.0558,29.0558,115741.0
2016-08-08 12:10:00,37.73,37.74,37.72,37.73,215606.0,29.0635,29.0712,29.0558,29.0635,215606.0
2016-08-08 12:20:00,37.73,37.74,37.72,37.74,86999.0,29.0635,29.0712,29.0558,29.0712,86999.0
2016-08-08 12:30:00,37.73,37.75,37.73,37.73,116166.0,29.0635,29.0789,29.0635,29.0635,116166.0
2016-08-08 12:40:00,37.74,37.74,37.72,37.73,107841.0,29.0712,29.0712,29.0558,29.0635,107841.0
2016-08-08 12:50:00,37.73,37.74,37.72,37.74,72587.0,29.0635,29.0712,29.0558,29.0712,72587.0
2016-08-08 13:00:00,37.74,37.74,37.72,37.73,112825.0,29.0712,29.0712,29.0558,29.0635,112825.0
2016-08-08 13:10:00,37.74,37.74,37.73,37.74,82162.0,29.0712,29.0712,29.0635,29.0712,82162.0
2016-08-08 13:20:00,37.73,37.77,37.73,37.75,77962.0,29.0635,29.0943,29.0635,29.0789,77962.0
2016-08-08 13:30:00,37.76,37.76,37.75,37.76,78945.0,29.0866,29.0866,29.0789,29.0866,78945.0
2016-08-08 13:40:00,37.76,37.77,37.75,37.76,326563.0,29.0866,29.0943,29.0789,29.0866,326563.0
2016-08-08 13:50:00,37.77,37.78,37.76,37.78,107521.0,29.0943,29.102,29.0866,29.102,107521.0
2016-08-08 14:00:00,37.78,37.79,37.77,37.77,137210.0,29.102,29.1097,29.0943,29.0943,137210.0
2016-08-08 14:10:00,37.78,37.78,37.74,37.75,281493.0,29.102,29.102,29.0712,29.0789,281493.0
2016-08-08 14:20:00,37.75,37.75,37.72,37.73,208455.0,29.0789,29.0789,29.0558,29.0635,208455.0
2016-08-08 14:30:00,37.73,37.75,37.72,37.74,101998.0,29.0635,29.0789,29.0558,29.0712,101998.0
2016-08-08 14:40:00,37.74,37.75,37.72,37.73,117694.0,29.0712,29.0789,29.0558,29.0635,117694.0
2016-08-08 14:50:00,37.73,37.74,37.71,37.72,85899.0,29.0635,29.0712,29.0481,29.0558,85899.0
2016-08-08 15:00:00,37.71,37.73,37.71,37.73,150199.0,29.0481,29.0635,29.0481,29.0635,150199.0
2016-08-08 15:10:00,37.73,37.73,37.71,37.72,104249.0,29.0635,29.0635,29.0481,29.0558,104249.0
2016-08-08 15:20:00,37.71,37.73,37.71,37.73,92810.0,29.0481,29.0635,29.0481,29.0635,92810.0
2016-08-08 15:30:00,37.72,37.73,37.72,37.73,127783.0,29.0558,29.0635,29.0558,29.0635,127783.0
2016-08-08 15:40:00,37.73,37.73,37.72,37.73,186287.0,29.0635,29.0635,29.0558,29.0635,186287.0
2016-08-08 15:50:00,37.73,37.74,37.72,37.72,669799.0,29.0635,29.0712,29.0558,29.0558,669799.0
2016-08-09 09:30:00,37.87,37.94,37.85,37.92,726268.0,29.1713,29.2252,29.1559,29.2098,726268.0
2016-08-09 09:40:00,37.92,37.97,37.9,37.95,425931.0,29.2098,29.2483,29.1944,29.2329,425931.0
2016-08-09 09:50:00,37.95,37.98,37.95,37.98,295441.0,29.2329,29.2561,29.2329,29.2561,295441.0
2016-08-09 10:00:00,37.98,38.0,37.93,37.98,572536.0,29.2561,29.2715,29.2175,29.2561,572536.0
2016-08-09 10:10:00,37.98,38.03,37.98,38.0,357535.0,29.2561,29.2946,29.2561,29.2715,357535.0
2016-08-09 10:20:00,38.01,38.06,38.01,38.04,415165.0,29.2792,29.3177,29.2792,29.3023,415165.0
2016-08-09 10:30:00,38.04,38.04,38.01,38.02,261005.0,29.3023,29.3023,29.2792,29.2869,261005.0
2016-08-09 10:40:00,38.02,38.03,37.98,38.02,255500.0,29.2869,29.2946,29.2561,29.2869,255500.0
2016-08-09 10:50:00,38.02,38.03,38.0,38.02,191368.0,29.2869,29.2946,29.2715,29.2869,191368.0
2016-08-09 11:00:00,38.02,38.08,38.02,38.08,411189.0,29.2869,29.3331,29.2869,29.3331,411189.0
2016-08-09 11:10:00,38.07,38.08,38.07,38.08,118680.0,29.3254,29.3331,29.3254,29.3331,118680.0
2016-08-09 11:20:00,38.08,38.09,38.06,38.07,248139.0,29.3331,29.3408,29.3177,29.3254,248139.0
2016-08-09 11:30:00,38.07,38.09,38.06,38.08,253872.0,29.3254,29.3408,29.3177,29.3331,253872.0
2016-08-09 11:40:00,38.08,38.08,38.05,38.07,197647.0,29.3331,29.3331,29.31,29.3254,197647.0
2016-08-09 11:50:00,38.07,38.07,38.05,38.07,167137.0,29.3254,29.3254,29.31,29.3254,167137.0
2016-08-09 12:00:00,38.06,38.08,38.05,38.07,296088.0,29.3177,29.3331,29.31,29.3254,296088.0
2016-08-09 12:10:00,38.07,38.07,38.04,38.05,169884.0,29.3254,29.3254,29.3023,29.31,169884.0
2016-08-09 12:20:00,38.05,38.06,38.01,38.02,293332.0,29.31,29.3177,29.2792,29.2869,293332.0
2016-08-09 12:30:00,38.02,38.02,37.99,38.0,197511.0,29.2869,29.2869,29.2638,29.2715,197511.0
2016-08-09 12:40:00,38.0,38.02,38.0,38.02,163824.0,29.2715,29.2869,29.2715,29.2869,163824.0
2016-08-09 12:50:00,38.02,38.02,38.0,38.02,122473.0,29.2869,29.2869,29.2715,29.2869,122473.0
2016-08-09 13:00:00,38.02,38.02,38.0,38.0,143807.0,29.2869,29.2869,29.2715,29.2715,143807.0
2016-08-09 13:10:00,38.0,38.01,37.99,38.01,93223.0,29.2715,29.2792,29.2638,29.2792,93223.0
2016-08-09 13:20:00,38.01,38.03,37.98,38.0,376898.0,29.2792,29.2946,29.2561,29.2715,376898.0
2016-08-09 13:30:00,37.99,38.01,37.98,37.98,135399.0,29.2638,29.2792,29.2561,29.2561,135399.0
2016-08-09 13:40:00,37.98,37.98,37.95,37.96,169818.0,29.2561,29.2561,29.2329,29.2406,169818.0
2016-08-09 13:50:00,37.96,37.98,37.96,37.97,304406.0,29.2406,29.2561,29.2406,29.2483,304406.0
2016-08-09 14:00:00,37.97,38.0,37.96,37.98,1022414.0,29.2483,29.2715,29.2406,29.2561,1022414.0
2016-08-09 14:10:00,37.98,38.0,37.96,38.0,118288.0,29.2561,29.2715,29.2406,29.2715,118288.0
2016-08-09 14:20:00,38.0,38.0,37.96,37.97,261175.0,29.2715,29.2715,29.2406,29.2483,261175.0
2016-08-09 14:30:00,37.97,37.97,37.93,37.95,429584.0,29.2483,29.2483,29.2175,29.2329,429584.0
2016-08-09 14:40:00,37.95,37.95,37.94,37.95,126977.0,29.2329,29.2329,29.2252,29.2329,126977.0
2016-08-09 14:50:00,37.95,37.97,37.94,37.97,263246.0,29.2329,29.2483,29.2252,29.2483,263246.0
2016-08-09 15:00:00,37.97,37.98,37.96,37.96,506944.0,29.2483,29.2561,29.2406,29.2406,506944.0
2016-08-09 15:10:00,37.97,37.98,37.95,37.97,376691.0,29.2483,29.2561,29.2329,29.2483,376691.0
2016-08-09 15:20:00,37.97,37.99,37.97,37.99,170342.0,29.2483,29.2638,29.2483,29.2638,170342.0
2016-08-09 15:30:00,37.99,37.99,37.97,37.98,327531.0,29.2638,29.2638,29.2483,29.2561,327531.0
2016-08-09 15:40:00,37.99,37.99,37.97,37.98,293751.0,29.2638,29.2638,29.2483,29.2561,293751.0
2016-08-09 15:50:00,37.99,38.0,37.97,37.97,1108654.0,29.2638,29.2715,29.2483,29.2483,1108654.0
2016-08-10 09:30:00,38.12,38.13,38.06,38.09,671071.0,29.3639,29.3716,29.3177,29.3408,671071.0
2016-08-10 09:40:00,38.09,38.11,38.06,38.08,454706.0,29.3408,29.3562,29.3177,29.3331,454706.0
2016-08-10 09:50:00,38.08,38.08,38.02,38.02,250738.0,29.3331,29.3331,29.2869,29.2869,250738.0
2016-08-10 10:00:00,38.02,38.04,38.01,38.03,209876.0,29.2869,29.3023,29.2792,29.2946,209876.0
2016-08-10 10:10:00,38.04,38.04,38.0,38.01,251804.0,29.3023,29.3023,29.2715,29.2792,251804.0
2016-08-10 10:20:00,38.01,38.04,38.0,38.01,215878.0,29.2792,29.3023,29.2715,29.2792,215878.0
2016-08-10 10:30:00,38.01,38.06,37.99,38.0,444915.0,29.2792,29.3177,29.2638,29.2715,444915.0
2016-08-10 10:40:00,37.99,38.01,37.97,37.99,308946.0,29.2638,29.2792,29.2483,29.2638,308946.0
2016-08-10 10:50:00,38.0,38.0,37.95,37.96,174478.0,29.2715,29.2715,29.2329,29.2406,174478.0
2016-08-10 11:00:00,37.97,37.99,37.94,37.95,253644.0,29.2483,29.2638,29.2252,29.2329,253644.0
2016-08-10 11:10:00,37.94,37.95,37.82,37.82,366254.0,29.2252,29.2329,29.1328,29.1328,366254.0
2016-08-10 11:20:00,37.82,37.85,37.81,37.82,307921.0,29.1328,29.1559,29.1251,29.1328,307921.0
2016-08-10 11:30:00,37.83,37.84,37.8,37.84,258024.0,29.1405,29.1482,29.1174,29.1482,258024.0
2016-08-10 11:40:00,37.83,37.84,37.81,37.82,106147.0,29.1405,29.1482,29.1251,29.1328,106147.0
2016-08-10 11:50:00,37.82,37.86,37.81,37.85,164955.0,29.1328,29.1636,29.1251,29.1559,164955.0
2016-08-10 12:00:00,37.84,37.89,37.83,37.89,387415.0,29.1482,29.1867,29.1405,29.1867,387415.0
2016-08-10 12:10:00,37.89,37.9,37.88,37.89,277656.0,29.1867,29.1944,29.179,29.1867,277656.0
2016-08-10 12:20:00,37.9,37.9,37.87,37.88,135040.0,29.1944,29.1944,29.1713,29.179,135040.0
2016-08-10 12:30:00,37.88,37.89,37.87,37.88,103308.0,29.179,29.1867,29.1713,29.179,103308.0
2016-08-10 12:40:00,37.88,37.88,37.84,37.86,222812.0,29.179,29.179,29.1482,29.1636,222812.0
2016-08-10 12:50:00,37.86,37.88,37.85,37.88,260083.0,29.1636,29.179,29.1559,29.179,260083.0
2016-08-10 13:00:00,37.88,37.88,37.86,37.87,179250.0,29.179,29.179,29.1636,29.1713,179250.0
2016-08-10 13:10:00,37.87,37.88,37.84,37.85,142841.0,29.1713,29.179,29.1482,29.1559,142841.0
2016-08-10 13:20:00,37.85,37.9,37.84,37.9,260946.0,29.1559,29.1944,29.1482,29.1944,260946.0
2016-08-10 13:30:00,37.9,37.94,37.88,37.94,493750.0,29.1944,29.2252,29.179,29.2252,493750.0
2016-08-10 13:40:00,37.94,37.96,37.93,37.94,183669.0,29.2252,29.2406,29.2175,29.2252,183669.0
2016-08-10 13:50:00,37.94,37.94,37.92,37.93,128526.0,29.2252,29.2252,29.2098,29.2175,128526.0
2016-08-10 14:00:00,37.92,37.97,37.92,37.93,339823.0,29.2098,29.2483,29.2098,29.2175,339823.0
2016-08-10 14:10:00,37.94,37.95,37.89,37.89,216664.0,29.2252,29.2329,29.1867,29.1867,216664.0
2016-08-10 14:20:00,37.89,37.9,37.84,37.86,170433.0,29.1867,29.1944,29.1482,29.1636,170433.0
2016-08-10 14:30:00,37.86,37.87,37.83,37.84,155037.0,29.1636,29.1713,29.1405,29.1482,155037.0
2016-08-10 14:40:00,37.84,37.87,37.83,37.86,244521.0,29.1482,29.1713,29.1405,29.1636,244521.0
2016-08-10 14:50:00,37.86,37.88,37.85,37.86,171980.0,29.1636,29.179,29.1559,29.1636,171980.0
2016-08-10 15:00:00,37.87,37.88,37.84,37.88,280965.0,29.1713,29.179,29.1482,29.179,280965.0
2016-08-10 15:10:00,37.87,37.91,37.87,37.91,202256.0,29.1713,29.2021,29.1713,29.2021,202256.0
2016-08-10 15:20:00,37.91,37.93,37.9,37.9,218409.0,29.2021,29.2175,29.1944,29.1944,218409.0
2016-08-10 15:30:00,37.9,37.92,37.89,37.9,179384.0,29.1944,29.2098,29.1867,29.1944,179384.0
2016-08-10 15:40:00,37.9,37.9,37.86,37.87,379367.0,29.1944,29.1944,29.1636,29.1713,379367.0
2016-08-10 15:50:00,37.87,37.91,37.85,37.9,2675037.0,29.1713,29.2021,29.1559,29.1944,2675037.0
2016-08-11 09:30:00,38.01,38.06,38.0,38.06,1102228.0,29.2792,29.3177,29.2715,29.3177,1102228.0
2016-08-11 09:40:00,38.07,38.09,38.04,38.05,499367.0,29.3254,29.3408,29.3023,29.31,499367.0
2016-08-11 09:50:00,38.05,38.08,38.04,38.05,451934.0,29.31,29.3331,29.3023,29.31,451934.0
2016-08-11 10:00:00,38.04,38.06,37.99,38.01,602576.0,29.3023,29.3177,29.2638,29.2792,602576.0
2016-08-11 10:10:00,38.01,38.06,38.0,38.06,347061.0,29.2792,29.3177,29.2715,29.3177,347061.0
2016-08-11 10:20:00,38.06,38.09,38.04,38.08,261911.0,29.3177,29.3408,29.3023,29.3331,261911.0
2016-08-11 10:30:00,38.08,38.14,38.08,38.13,293944.0,29.3331,29.3793,29.3331,29.3716,293944.0
2016-08-11 10:40:00,38.13,38.17,38.13,38.17,235052.0,29.3716,29.4024,29.3716,29.4024,235052.0
2016-08-11 10:50:00,38.17,38.19,38.16,38.18,344647.0,29.4024,29.4178,29.3947,29.4101,344647.0
2016-08-11 11:00:00,38.18,38.19,38.16,38.19,222567.0,29.4101,29.4178,29.3947,29.4178,222567.0
2016-08-11 11:10:00,38.19,38.2,38.16,38.17,333382.0,29.4178,29.4255,29.3947,29.4024,333382.0
2016-08-11 11:20:00,38.16,38.19,38.16,38.18,383587.0,29.3947,29.4178,29.3947,29.4101,383587.0
2016-08-11 11:30:00,38.18,38.23,38.17,38.21,405923.0,29.4101,29.4486,29.4024,29.4332,405923.0
2016-08-11 11:40:00,38.22,38.22,38.19,38.21,434636.0,29.4409,29.4409,29.4178,29.4332,434636.0
2016-08-11 11:50:00,38.2,38.23,38.2,38.22,504533.0,29.4255,29.4486,29.4255,29.4409,504533.0
2016-08-11 12:00:00,38.22,38.24,38.2,38.23,270291.0,29.4409,29.4563,29.4255,29.4486,270291.0
2016-08-11 12:10:00,38.24,38.24,38.22,38.23,381439.0,29.4563,29.4563,29.4409,29.4486,381439.0
2016-08-11 12:20:00,38.24,38.26,38.23,38.24,164876.0,29.4563,29.4717,29.4486,29.4563,164876.0
2016-08-11 12:30:00,38.25,38.27,38.23,38.23,368289.0,29.464,29.4794,29.4486,29.4486,368289.0
2016-08-11 12:40:00,38.23,38.24,38.21,38.22,247975.0,29.4486,29.4563,29.4332,29.4409,247975.0
2016-08-11 12:50:00,38.21,38.24,38.21,38.24,103570.0,29.4332,29.4563,29.4332,29.4563,103570.0
2016-08-11 13:00:00,38.24,38.27,38.24,38.26,210950.0,29.4563,29.4794,29.4563,29.4717,210950.0
2016-08-11 13:10:00,38.25,38.27,38.24,38.24,171335.0,29.464,29.4794,29.4563,29.4563,171335.0
2016-08-11 13:20:00,38.25,38.25,38.23,38.25,60543.0,29.464,29.464,29.4486,29.464,60543.0
2016-08-11 13:30:00,38.25,38.26,38.24,38.25,161109.0,29.464,29.4717,29.4563,29.464,161109.0
2016-08-11 13:40:00,38.25,38.27,38.24,38.26,463898.0,29.464,29.4794,29.4563,29.4717,463898.0
2016-08-11 13:50:00,38.26,38.28,38.25,38.27,102335.0,29.4717,29.4871,29.464,29.4794,102335.0
2016-08-11 14:00:00,38.26,38.29,38.25,38.28,172919.0,29.4717,29.4948,29.464,29.4871,172919.0
2016-08-11 14:10:00,38.27,38.32,38.27,38.29,626129.0,29.4794,29.518,29.4794,29.4948,626129.0
2016-08-11 14:20:00,38.29,38.33,38.28,38.33,1196284.0,29.4948,29.5257,29.4871,29.5257,1196284.0
2016-08-11 14:30:00,38.33,38.34,38.31,38.33,409652.0,29.5257,29.5334,29.5103,29.5257,409652.0
2016-08-11 14:40:00,38.33,38.36,38.32,38.35,242310.0,29.5257,29.5488,29.518,29.5411,242310.0
2016-08-11 14:50:00,38.34,38.35,38.3,38.32,249317.0,29.5334,29.5411,29.5025,29.518,249317.0
2016-08-11 15:00:00,38.32,38.33,38.31,38.31,111494.0,29.518,29.5257,29.5103,29.5103,111494.0
2016-08-11 15:10:00,38.31,38.32,38.27,38.28,248756.0,29.5103,29.518,29.4794,29.4871,248756.0
2016-08-11 15:20:00,38.28,38.3,38.28,38.3,202549.0,29.4871,29.5025,29.4871,29.5025,202549.0
2016-08-11 15:30:00,38.29,38.31,38.27,38.31,779444.0,29.4948,29.5103,29.4794,29.5103,779444.0
2016-08-11 15:40:00,38.31,38.34,38.31,38.32,238778.0,29.5103,29.5334,29.5103,29.518,238778.0
2016-08-11 15:50:00,38.32,38.34,38.3,38.32,735198.0,29.518,29.5334,29.5025,29.518,735198.0
2016-08-12 09:30:00,38.25,38.32,38.23,38.27,557743.0,29.464,29.518,29.4486,29.4794,557743.0
2016-08-12 09:40:00,38.27,38.34,38.27,38.32,309725.0,29.4794,29.5334,29.4794,29.518,309725.0
2016-08-12 09:50:00,38.32,38.34,38.3,38.31,138656.0,29.518,29.5334,29.5025,29.5103,138656.0
2016-08-12 10:00:00,38.3,38.34,38.25,38.26,282134.0,29.5025,29.5334,29.464,29.4717,282134.0
2016-08-12 10:10:00,38.26,38.28,38.22,38.23,265086.0,29.4717,29.4871,29.4409,29.4486,265086.0
2016-08-12 10:20:00,38.23,38.25,38.2,38.2,294135.0,29.4486,29.464,29.4255,29.4255,294135.0
2016-08-12 10:30:00,38.2,38.21,38.17,38.18,206712.0,29.4255,29.4332,29.4024,29.4101,206712.0
2016-08-12 10:40:00,38.18,38.19,38.15,38.18,251579.0,29.4101,29.4178,29.387,29.4101,251579.0
2016-08-12 10:50:00,38.18,38.21,38.16,38.18,292100.0,29.4101,29.4332,29.3947,29.4101,292100.0
2016-08-12 11:00:00,38.19,38.23,38.18,38.22,143989.0,29.4178,29.4486,29.4101,29.4409,143989.0
2016-08-12 11:10:00,38.22,38.27,38.21,38.23,1875260.0,29.4409,29.4794,29.4332,29.4486,1875260.0
2016-08-12 11:20:00,38.23,38.28,38.22,38.28,339699.0,29.4486,29.4871,29.4409,29.4871,339699.0
2016-08-12 11:30:00,38.28,38.28,38.22,38.23,127065.0,29.4871,29.4871,29.4409,29.4486,127065.0
2016-08-12 11:40:00,38.22,38.22,38.16,38.16,132010.0,29.4409,29.4409,29.3947,29.3947,132010.0
2016-08-12 11:50:00,38.16,38.17,38.14,38.16,179630.0,29.3947,29.4024,29.3793,29.3947,179630.0
2016-08-12 12:00:00,38.15,38.17,38.1,38.12,114861.0,29.387,29.4024,29.3485,29.3639,114861.0
2016-08-12 12:10:00,38.12,38.12,38.09,38.11,291308.0,29.3639,29.3639,29.3408,29.3562,291308.0
2016-08-12 12:20:00,38.1,38.14,38.1,38.12,339237.0,29.3485,29.3793,29.3485,29.3639,339237.0
2016-08-12 12:30:00,38.12,38.14,38.11,38.13,156477.0,29.3639,29.3793,29.3562,29.3716,156477.0
2016-08-12 12:40:00,38.14,38.15,38.11,38.11,259225.0,29.3793,29.387,29.3562,29.3562,259225.0
2016-08-12 12:50:00,38.11,38.13,38.11,38.12,286647.0,29.3562,29.3716,29.3562,29.3639,286647.0
2016-08-12 13:00:00,38.12,38.12,38.05,38.08,134961.0,29.3639,29.3639,29.31,29.3331,134961.0
2016-08-12 13:10:00,38.07,38.12,38.06,38.12,344591.0,29.3254,29.3639,29.3177,29.3639,344591.0
2016-08-12 13:20:00,38.12,38.15,38.11,38.14,153139.0,29.3639,29.387,29.3562,29.3793,153139.0
2016-08-12 13:30:00,38.14,38.15,38.12,38.13,83846.0,29.3793,29.387,29.3639,29.3716,83846.0
2016-08-12 13:40:00,38.13,38.14,38.11,38.12,111605.0,29.3716,29.3793,29.3562,29.3639,111605.0
2016-08-12 13:50:00,38.11,38.14,38.09,38.1,127208.0,29.3562,29.3793,29.3408,29.3485,127208.0
2016-08-12 14:00:00,38.1,38.13,38.08,38.12,131785.0,29.3485,29.3716,29.3331,29.3639,131785.0
2016-08-12 14:10:00,38.13,38.15,38.11,38.14,312580.0,29.3716,29.387,29.3562,29.3793,312580.0
2016-08-12 14:20:00,38.13,38.15,38.12,38.13,172965.0,29.3716,29.387,29.3639,29.3716,172965.0
2016-08-12 14:30:00,38.12,38.15,38.12,38.14,149616.0,29.3639,29.387,29.3639,29.3793,149616.0
2016-08-12 14:40:00,38.14,38.17,38.13,38.16,105411.0,29.3793,29.4024,29.3716,29.3947,105411.0
2016-08-12 14:50:00,38.17,38.17,38.14,38.16,192246.0,29.4024,29.4024,29.3793,29.3947,192246.0
2016-08-12 15:00:00,38.16,38.17,38.15,38.17,138950.0,29.3947,29.4024,29.387,29.4024,138950.0
2016-08-12 15:10:00,38.17,38.17,38.14,38.16,116695.0,29.4024,29.4024,29.3793,29.3947,116695.0
2016-08-12 15:20:00,38.15,38.17,38.14,38.16,118501.0,29.387,29.4024,29.3793,29.3947,118501.0
2016-08-12 15:30:00,38.16,38.18,38.15,38.17,219239.0,29.3947,29.4101,29.387,29.4024,219239.0
2016-08-12 15:40:00,38.18,38.18,38.16,38.16,250561.0,29.4101,29.4101,29.3947,29.3947,250561.0
2016-08-12 15:50:00,38.16,38.2,38.16,38.18,835356.0,29.3947,29.4255,29.3947,29.4101,835356.0
2016-08-15 09:30:00,38.41,38.57,38.41,38.55,542049.0,29.5873,29.7105,29.5873,29.6951,542049.0
2016-08-15 09:40:00,38.56,38.59,38.54,38.58,429971.0,29.7028,29.7259,29.6874,29.7182,429971.0
2016-08-15 09:50:00,38.58,38.6,38.55,38.57,337454.0,29.7182,29.7336,29.6951,29.7105,337454.0
2016-08-15 10:00:00,38.58,38.58,38.54,38.55,461156.0,29.7182,29.7182,29.6874,29.6951,461156.0
2016-08-15 10:10:00,38.56,38.58,38.53,38.56,266227.0,29.7028,29.7182,29.6797,29.7028,266227.0
2016-08-15 10:20:00,38.57,38.61,38.56,38.59,201978.0,29.7105,29.7413,29.7028,29.7259,201978.0
2016-08-15 10:30:00,38.59,38.63,38.59,38.63,196208.0,29.7259,29.7567,29.7259,29.7567,196208.0
2016-08-15 10:40:00,38.63,38.65,38.62,38.63,418492.0,29.7567,29.7722,29.749,29.7567,418492.0
2016-08-15 10:50:00,38.63,38.66,38.62,38.65,201381.0,29.7567,29.7799,29.749,29.7722,201381.0
2016-08-15 11:00:00,38.65,38.67,38.63,38.65,270825.0,29.7722,29.7876,29.7567,29.7722,270825.0
2016-08-15 11:10:00,38.65,38.65,38.62,38.65,221301.0,29.7722,29.7722,29.749,29.7722,221301.0
2016-08-15 11:20:00,38.65,38.65,38.61,38.63,360417.0,29.7722,29.7722,29.7413,29.7567,360417.0
2016-08-15 11:30:00,38.63,38.64,38.62,38.64,253640.0,29.7567,29.7645,29.749,29.7645,253640.0
2016-08-15 11:40:00,38.64,38.65,38.59,38.6,140628.0,29.7645,29.7722,29.7259,29.7336,140628.0
2016-08-15 11:50:00,38.59,38.6,38.57,38.57,161091.0,29.7259,29.7336,29.7105,29.7105,161091.0
2016-08-15 12:00:00,38.58,38.61,38.57,38.59,319933.0,29.7182,29.7413,29.7105,29.7259,319933.0
2016-08-15 12:10:00,38.6,38.62,38.59,38.61,117003.0,29.7336,29.749,29.7259,29.7413,117003.0
2016-08-15 12:20:00,38.61,38.62,38.59,38.61,94445.0,29.7413,29.749,29.7259,29.7413,94445.0
2016-08-15 12:30:00,38.61,38.61,38.59,38.6,101947.0,29.7413,29.7413,29.7259,29.7336,101947.0
2016-08-15 12:40:00,38.6,38.61,38.59,38.6,60375.0,29.7336,29.7413,29.7259,29.7336,60375.0
2016-08-15 12:50:00,38.59,38.61,38.58,38.58,140826.0,29.7259,29.7413,29.7182,29.7182,140826.0
2016-08-15 13:00:00,38.58,38.6,38.58,38.59,91565.0,29.7182,29.7336,29.7182,29.7259,91565.0
2016-08-15 13:10:00,38.58,38.59,38.57,38.58,248663.0,29.7182,29.7259,29.7105,29.7182,248663.0
2016-08-15 13:20:00,38.59,38.59,38.57,38.59,121487.0,29.7259,29.7259,29.7105,29.7259,121487.0
2016-08-15 13:30:00,38.59,38.6,38.58,38.59,106524.0,29.7259,29.7336,29.7182,29.7259,106524.0
2016-08-15 13:40:00,38.59,38.61,38.58,38.61,79820.0,29.7259,29.7413,29.7182,29.7413,79820.0
2016-08-15 13:50:00,38.61,38.61,38.58,38.59,73067.0,29.7413,29.7413,29.7182,29.7259,73067.0
2016-08-15 14:00:00,38.59,38.6,38.58,38.59,134730.0,29.7259,29.7336,29.7182,29.7259,134730.0
2016-08-15 14:10:00,38.59,38.6,38.58,38.59,97309.0,29.7259,29.7336,29.7182,29.7259,97309.0
2016-08-15 14:20:00,38.59,38.59,38.58,38.59,85048.0,29.7259,29.7259,29.7182,29.7259,85048.0
2016-08-15 14:30:00,38.59,38.61,38.57,38.6,216837.0,29.7259,29.7413,29.7105,29.7336,216837.0
2016-08-15 14:40:00,38.61,38.62,38.6,38.62,132137.0,29.7413,29.749,29.7336,29.749,132137.0
2016-08-15 14:50:00,38.62,38.63,38.61,38.61,176868.0,29.749,29.7567,29.7413,29.7413,176868.0
2016-08-15 15:00:00,38.62,38.63,38.6,38.62,115589.0,29.749,29.7567,29.7336,29.749,115589.0
2016-08-15 15:10:00,38.62,38.62,38.59,38.6,232007.0,29.749,29.749,29.7259,29.7336,232007.0
2016-08-15 15:20:00,38.59,38.61,38.59,38.61,322437.0,29.7259,29.7413,29.7259,29.7413,322437.0
2016-08-15 15:30:00,38.61,38.61,38.6,38.6,198703.0,29.7413,29.7413,29.7336,29.7336,198703.0
2016-08-15 15:40:00,38.61,38.62,38.6,38.62,471189.0,29.7413,29.749,29.7336,29.749,471189.0
2016-08-15 15:50:00,38.62,38.62,38.59,38.6,871156.0,29.749,29.749,29.7259,29.7336,871156.0
2016-08-16 09:30:00,38.53,38.53,38.33,38.35,1016886.0,29.6797,29.6797,29.5257,29.5411,1016886.0
2016-08-16 09:40:00,38.36,38.39,38.33,38.36,966934.0,29.5488,29.5719,29.5257,29.5488,966934.0
2016-08-16 09:50:00,38.36,38.42,38.35,38.41,467053.0,29.5488,29.595,29.5411,29.5873,467053.0
2016-08-16 10:00:00,38.41,38.48,38.4,38.45,621205.0,29.5873,29.6412,29.5796,29.6181,621205.0
2016-08-16 10:10:00,38.45,38.47,38.39,38.4,537694.0,29.6181,29.6335,29.5719,29.5796,537694.0
2016-08-16 10:20:00,38.4,38.41,38.34,38.34,1442468.0,29.5796,29.5873,29.5334,29.5334,1442468.0
2016-08-16 10:30:00,38.35,38.37,38.32,38.36,465037.0,29.5411,29.5565,29.518,29.5488,465037.0
2016-08-16 10:40:00,38.36,38.38,38.33,38.36,471262.0,29.5488,29.5642,29.5257,29.5488,471262.0
2016-08-16 10:50:00,38.35,38.37,38.3,38.33,828372.0,29.5411,29.5565,29.5025,29.5257,828372.0
2016-08-16 11:00:00,38.32,38.35,38.31,38.34,438647.0,29.518,29.5411,29.5103,29.5334,438647.0
2016-08-16 11:10:00,38.33,38.42,38.33,38.41,438488.0,29.5257,29.595,29.5257,29.5873,438488.0
2016-08-16 11:20:00,38.41,38.44,38.39,38.41,434601.0,29.5873,29.6104,29.5719,29.5873,434601.0
2016-08-16 11:30:00,38.41,38.41,38.37,38.38,435546.0,29.5873,29.5873,29.5565,29.5642,435546.0
2016-08-16 11:40:00,38.38,38.4,38.36,38.37,464263.0,29.5642,29.5796,29.5488,29.5565,464263.0
2016-08-16 11:50:00,38.37,38.4,38.36,38.39,213137.0,29.5565,29.5796,29.5488,29.5719,213137.0
2016-08-16 12:00:00,38.39,38.4,38.36,38.37,289465.0,29.5719,29.5796,29.5488,29.5565,289465.0
2016-08-16 12:10:00,38.37,38.39,38.37,38.39,235955.0,29.5565,29.5719,29.5565,29.5719,235955.0
2016-08-16 12:20:00,38.38,38.4,38.36,38.38,349602.0,29.5642,29.5796,29.5488,29.5642,349602.0
2016-08-16 12:30:00,38.38,38.4,38.37,38.39,273682.0,29.5642,29.5796,29.5565,29.5719,273682.0
2016-08-16 12:40:00,38.39,38.45,38.39,38.44,909387.0,29.5719,29.6181,29.5719,29.6104,909387.0
2016-08-16 12:50:00,38.45,38.48,38.44,38.48,2729262.0,29.6181,29.6412,29.6104,29.6412,2729262.0
2016-08-16 13:00:00,38.48,38.49,38.47,38.48,328199.0,29.6412,29.6489,29.6335,29.6412,328199.0
2016-08-16 13:10:00,38.48,38.49,38.46,38.46,714623.0,29.6412,29.6489,29.6258,29.6258,714623.0
2016-08-16 13:20:00,38.46,38.47,38.45,38.46,578352.0,29.6258,29.6335,29.6181,29.6258,578352.0
2016-08-16 13:30:00,38.46,38.47,38.43,38.45,354984.0,29.6258,29.6335,29.6027,29.6181,354984.0
2016-08-16 13:40:00,38.46,38.48,38.45,38.48,261857.0,29.6258,29.6412,29.6181,29.6412,261857.0
2016-08-16 13:50:00,38.47,38.48,38.46,38.46,303977.0,29.6335,29.6412,29.6258,29.6258,303977.0
2016-08-16 14:00:00,38.47,38.48,38.46,38.46,299206.0,29.6335,29.6412,29.6258,29.6258,299206.0
2016-08-16 14:10:00,38.46,38.47,38.41,38.42,267517.0,29.6258,29.6335,29.5873,29.595,267517.0
2016-08-16 14:20:00,38.41,38.44,38.39,38.42,397512.0,29.5873,29.6104,29.5719,29.595,397512.0
2016-08-16 14:30:00,38.43,38.44,38.41,38.41,293765.0,29.6027,29.6104,29.5873,29.5873,293765.0
2016-08-16 14:40:00,38.41,38.44,38.41,38.44,289470.0,29.5873,29.6104,29.5873,29.6104,289470.0
2016-08-16 14:50:00,38.43,38.46,38.43,38.45,328103.0,29.6027,29.6258,29.6027,29.6181,328103.0
2016-08-16 15:00:00,38.45,38.46,38.44,38.44,201178.0,29.6181,29.6258,29.6104,29.6104,201178.0
2016-08-16 15:10:00,38.44,38.45,38.42,38.42,306380.0,29.6104,29.6181,29.595,29.595,306380.0
2016-08-16 15:20:00,38.42,38.44,38.41,38.41,448125.0,29.595,29.6104,29.5873,29.5873,448125.0
2016-08-16 15:30:00,38.41,38.42,38.4,38.41,305409.0,29.5873,29.595,29.5796,29.5873,305409.0
2016-08-16 15:40:00,38.41,38.42,38.4,38.4,445641.0,29.5873,29.595,29.5796,29.5796,445641.0
2016-08-16 15:50:00,38.41,38.41,38.37,38.4,1053764.0,29.5873,29.5873,29.5565,29.5796,1053764.0
2016-08-17 09:30:00,38.15,38.2,38.06,38.06,686347.0,29.387,29.4255,29.3177,29.3177,686347.0
2016-08-17 09:40:00,38.07,38.1,38.03,38.06,789320.0,29.3254,29.3485,29.2946,29.3177,789320.0
2016-08-17 09:50:00,38.07,38.1,38.0,38.0,3599178.0,29.3254,29.3485,29.2715,29.2715,3599178.0
2016-08-17 10:00:00,38.0,38.03,37.98,38.01,411801.0,29.2715,29.2946,29.2561,29.2792,411801.0
2016-08-17 10:10:00,38.01,38.05,38.0,38.04,255666.0,29.2792,29.31,29.2715,29.3023,255666.0
2016-08-17 10:20:00,38.04,38.06,38.01,38.05,1617376.0,29.3023,29.3177,29.2792,29.31,1617376.0
2016-08-17 10:30:00,38.05,38.13,38.05,38.07,1237741.0,29.31,29.3716,29.31,29.3254,1237741.0
2016-08-17 10:40:00,38.06,38.09,38.03,38.07,409261.0,29.3177,29.3408,29.2946,29.3254,409261.0
2016-08-17 10:50:00,38.07,38.09,38.05,38.06,242046.0,29.3254,29.3408,29.31,29.3177,242046.0
2016-08-17 11:00:00,38.07,38.07,38.03,38.04,680919.0,29.3254,29.3254,29.2946,29.3023,680919.0
2016-08-17 11:10:00,38.04,38.05,38.01,38.05,658647.0,29.3023,29.31,29.2792,29.31,658647.0
2016-08-17 11:20:00,38.04,38.05,37.88,37.88,738898.0,29.3023,29.31,29.179,29.179,738898.0
2016-08-17 11:30:00,37.89,37.9,37.86,37.88,356837.0,29.1867,29.1944,29.1636,29.179,356837.0
2016-08-17 11:40:00,37.87,37.9,37.86,37.88,192704.0,29.1713,29.1944,29.1636,29.179,192704.0
2016-08-17 11:50:00,37.89,37.9,37.86,37.89,714907.0,29.1867,29.1944,29.1636,29.1867,714907.0
2016-08-17 12:00:00,37.89,37.91,37.88,37.91,653579.0,29.1867,29.2021,29.179,29.2021,653579.0
2016-08-17 12:10:00,37.9,37.95,37.9,37.94,275034.0,29.1944,29.2329,29.1944,29.2252,275034.0
2016-08-17 12:20:00,37.93,37.99,37.93,37.97,527108.0,29.2175,29.2638,29.2175,29.2483,527108.0
2016-08-17 12:30:00,37.98,37.99,37.96,37.97,208216.0,29.2561,29.2638,29.2406,29.2483,208216.0
2016-08-17 12:40:00,37.98,38.05,37.97,38.04,515966.0,29.2561,29.31,29.2483,29.3023,515966.0
2016-08-17 12:50:00,38.04,38.05,38.0,38.0,320552.0,29.3023,29.31,29.2715,29.2715,320552.0
2016-08-17 13:00:00,38.01,38.03,37.99,38.0,172674.0,29.2792,29.2946,29.2638,29.2715,172674.0
2016-08-17 13:10:00,38.0,38.0,37.99,38.0,81986.0,29.2715,29.2715,29.2638,29.2715,81986.0
2016-08-17 13:20:00,37.99,38.01,37.98,38.0,89670.0,29.2638,29.2792,29.2561,29.2715,89670.0
2016-08-17 13:30:00,38.0,38.05,38.0,38.05,134472.0,29.2715,29.31,29.2715,29.31,134472.0
2016-08-17 13:40:00,38.05,38.06,38.01,38.02,230273.0,29.31,29.3177,29.2792,29.2869,230273.0
2016-08-17 13:50:00,38.01,38.01,37.96,38.0,191498.0,29.2792,29.2792,29.2406,29.2715,191498.0
2016-08-17 14:00:00,37.99,38.24,37.86,38.21,1052084.0,29.2638,29.4563,29.1636,29.4332,1052084.0
2016-08-17 14:10:00,38.22,38.31,38.2,38.23,487101.0,29.4409,29.5103,29.4255,29.4486,487101.0
2016-08-17 14:20:00,38.24,38.3,38.18,38.29,381812.0,29.4563,29.5025,29.4101,29.4948,381812.0
2016-08-17 14:30:00,38.29,38.29,38.24,38.28,369945.0,29.4948,29.4948,29.4563,29.4871,369945.0
2016-08-17 14:40:00,38.28,38.28,38.23,38.26,149449.0,29.4871,29.4871,29.4486,29.4717,149449.0
2016-08-17 14:50:00,38.26,38.27,38.21,38.24,374105.0,29.4717,29.4794,29.4332,29.4563,374105.0
2016-08-17 15:00:00,38.25,38.25,38.18,38.19,510972.0,29.464,29.464,29.4101,29.4178,510972.0
2016-08-17 15:10:00,38.19,38.19,38.15,38.18,244857.0,29.4178,29.4178,29.387,29.4101,244857.0
2016-08-17 15:20:00,38.19,38.26,38.18,38.24,223925.0,29.4178,29.4717,29.4101,29.4563,223925.0
2016-08-17 15:30:00,38.25,38.25,38.21,38.25,187015.0,29.464,29.464,29.4332,29.464,187015.0
2016-08-17 15:40:00,38.26,38.29,38.24,38.28,215351.0,29.4717,29.4948,29.4563,29.4871,215351.0
2016-08-17 15:50:00,38.27,38.29,38.24,38.24,550759.0,29.4794,29.4948,29.4563,29.4563,550759.0
2016-08-18 09:30:00,38.43,38.53,38.41,38.42,964289.0,29.6027,29.6797,29.5873,29.595,964289.0
2016-08-18 09:40:00,38.42,38.43,38.37,38.43,260923.0,29.595,29.6027,29.5565,29.6027,260923.0
2016-08-18 09:50:00,38.43,38.49,38.4,38.45,441345.0,29.6027,29.6489,29.5796,29.6181,441345.0
2016-08-18 10:00:00,38.45,38.5,38.43,38.44,435303.0,29.6181,29.6566,29.6027,29.6104,435303.0
2016-08-18 10:10:00,38.44,38.47,38.43,38.45,206607.0,29.6104,29.6335,29.6027,29.6181,206607.0
2016-08-18 10:20:00,38.46,38.47,38.42,38.45,218221.0,29.6258,29.6335,29.595,29.6181,218221.0
2016-08-18 10:30:00,38.44,38.48,38.42,38.45,359992.0,29.6104,29.6412,29.595,29.6181,359992.0
2016-08-18 10:40:00,38.45,38.48,38.43,38.45,632231.0,29.6181,29.6412,29.6027,29.6181,632231.0
2016-08-18 10:50:00,38.46,38.51,38.45,38.5,162081.0,29.6258,29.6643,29.6181,29.6566,162081.0
2016-08-18 11:00:00,38.51,38.54,38.48,38.54,140620.0,29.6643,29.6874,29.6412,29.6874,140620.0
2016-08-18 11:10:00,38.53,38.54,38.49,38.49,215215.0,29.6797,29.6874,29.6489,29.6489,215215.0
2016-08-18 11:20:00,38.5,38.54,38.49,38.53,193671.0,29.6566,29.6874,29.6489,29.6797,193671.0
2016-08-18 11:30:00,38.53,38.55,38.52,38.52,153865.0,29.6797,29.6951,29.672,29.672,153865.0
2016-08-18 11:40:00,38.53,38.54,38.51,38.53,99941.0,29.6797,29.6874,29.6643,29.6797,99941.0
2016-08-18 11:50:00,38.52,38.53,38.48,38.48,137023.0,29.672,29.6797,29.6412,29.6412,137023.0
2016-08-18 12:00:00,38.48,38.49,38.46,38.48,190472.0,29.6412,29.6489,29.6258,29.6412,190472.0
2016-08-18 12:10:00,38.48,38.5,38.47,38.48,97356.0,29.6412,29.6566,29.6335,29.6412,97356.0
2016-08-18 12:20:00,38.48,38.48,38.41,38.42,389374.0,29.6412,29.6412,29.5873,29.595,389374.0
2016-08-18 12:30:00,38.42,38.43,38.38,38.41,114735.0,29.595,29.6027,29.5642,29.5873,114735.0
2016-08-18 12:40:00,38.41,38.44,38.41,38.44,92736.0,29.5873,29.6104,29.5873,29.6104,92736.0
2016-08-18 12:50:00,38.44,38.45,38.39,38.39,193315.0,29.6104,29.6181,29.5719,29.5719,193315.0
2016-08-18 13:00:00,38.4,38.44,38.39,38.44,178341.0,29.5796,29.6104,29.5719,29.6104,178341.0
2016-08-18 13:10:00,38.44,38.47,38.43,38.46,197917.0,29.6104,29.6335,29.6027,29.6258,197917.0
2016-08-18 13:20:00,38.46,38.47,38.44,38.44,89563.0,29.6258,29.6335,29.6104,29.6104,89563.0
2016-08-18 13:30:00,38.45,38.49,38.44,38.48,94386.0,29.6181,29.6489,29.6104,29.6412,94386.0
2016-08-18 13:40:00,38.48,38.5,38.47,38.48,84586.0,29.6412,29.6566,29.6335,29.6412,84586.0
2016-08-18 13:50:00,38.48,38.49,38.47,38.47,94536.0,29.6412,29.6489,29.6335,29.6335,94536.0
2016-08-18 14:00:00,38.47,38.5,38.47,38.49,116059.0,29.6335,29.6566,29.6335,29.6489,116059.0
2016-08-18 14:10:00,38.5,38.55,38.49,38.55,123015.0,29.6566,29.6951,29.6489,29.6951,123015.0
2016-08-18 14:20:00,38.55,38.55,38.51,38.53,120903.0,29.6951,29.6951,29.6643,29.6797,120903.0
2016-08-18 14:30:00,38.52,38.53,38.48,38.5,255391.0,29.672,29.6797,29.6412,29.6566,255391.0
2016-08-18 14:40:00,38.5,38.52,38.49,38.51,139886.0,29.6566,29.672,29.6489,29.6643,139886.0
2016-08-18 14:50:00,38.5,38.52,38.49,38.51,213097.0,29.6566,29.672,29.6489,29.6643,213097.0
2016-08-18 15:00:00,38.5,38.54,38.5,38.54,93582.0,29.6566,29.6874,29.6566,29.6874,93582.0
2016-08-18 15:10:00,38.54,38.54,38.52,38.54,116185.0,29.6874,29.6874,29.672,29.6874,116185.0
2016-08-18 15:20:00,38.54,38.55,38.53,38.55,90760.0,29.6874,29.6951,29.6797,29.6951,90760.0
2016-08-18 15:30:00,38.55,38.55,38.52,38.55,150595.0,29.6951,29.6951,29.672,29.6951,150595.0
2016-08-18 15:40:00,38.55,38.56,38.53,38.53,180355.0,29.6951,29.7028,29.6797,29.6797,180355.0
2016-08-18 15:50:00,38.54,38.58,38.52,38.56,551163.0,29.6874,29.7182,29.672,29.7028,551163.0
2016-08-19 09:30:00,38.13,38.15,38.04,38.04,436044.0,29.3716,29.387,29.3023,29.3023,436044.0
2016-08-19 09:40:00,38.04,38.09,37.98,38.0,752524.0,29.3023,29.3408,29.2561,29.2715,752524.0
2016-08-19 09:50:00,38.0,38.07,38.0,38.04,574274.0,29.2715,29.3254,29.2715,29.3023,574274.0
2016-08-19 10:00:00,38.04,38.11,38.04,38.09,627047.0,29.3023,29.3562,29.3023,29.3408,627047.0
2016-08-19 10:10:00,38.09,38.12,38.06,38.12,520024.0,29.3408,29.3639,29.3177,29.3639,520024.0
2016-08-19 10:20:00,38.12,38.21,38.11,38.21,414149.0,29.3639,29.4332,29.3562,29.4332,414149.0
2016-08-19 10:30:00,38.2,38.22,38.18,38.18,287329.0,29.4255,29.4409,29.4101,29.4101,287329.0
2016-08-19 10:40:00,38.18,38.24,38.18,38.23,419990.0,29.4101,29.4563,29.4101,29.4486,419990.0
2016-08-19 10:50:00,38.23,38.24,38.21,38.24,366609.0,29.4486,29.4563,29.4332,29.4563,366609.0
2016-08-19 11:00:00,38.23,38.24,38.2,38.21,305105.0,29.4486,29.4563,29.4255,29.4332,305105.0
2016-08-19 11:10:00,38.21,38.24,38.2,38.22,185264.0,29.4332,29.4563,29.4255,29.4409,185264.0
2016-08-19 11:20:00,38.21,38.25,38.21,38.24,324129.0,29.4332,29.464,29.4332,29.4563,324129.0
2016-08-19 11:30:00,38.24,38.25,38.2,38.2,274937.0,29.4563,29.464,29.4255,29.4255,274937.0
2016-08-19 11:40:00,38.2,38.22,38.19,38.21,248113.0,29.4255,29.4409,29.4178,29.4332,248113.0
2016-08-19 11:50:00,38.21,38.26,38.2,38.25,195285.0,29.4332,29.4717,29.4255,29.464,195285.0
2016-08-19 12:00:00,38.26,38.27,38.24,38.27,380035.0,29.4717,29.4794,29.4563,29.4794,380035.0
2016-08-19 12:10:00,38.27,38.28,38.22,38.24,350733.0,29.4794,29.4871,29.4409,29.4563,350733.0
2016-08-19 12:20:00,38.23,38.27,38.23,38.26,170581.0,29.4486,29.4794,29.4486,29.4717,170581.0
2016-08-19 12:30:00,38.25,38.27,38.23,38.24,577570.0,29.464,29.4794,29.4486,29.4563,577570.0
2016-08-19 12:40:00,38.23,38.24,38.2,38.21,226590.0,29.4486,29.4563,29.4255,29.4332,226590.0
2016-08-19 12:50:00,38.21,38.21,38.16,38.2,302552.0,29.4332,29.4332,29.3947,29.4255,302552.0
2016-08-19 13:00:00,38.2,38.21,38.17,38.21,140093.0,29.4255,29.4332,29.4024,29.4332,140093.0
2016-08-19 13:10:00,38.2,38.23,38.2,38.21,164710.0,29.4255,29.4486,29.4255,29.4332,164710.0
2016-08-19 13:20:00,38.21,38.22,38.2,38.21,171326.0,29.4332,29.4409,29.4255,29.4332,171326.0
2016-08-19 13:30:00,38.21,38.24,38.19,38.24,153250.0,29.4332,29.4563,29.4178,29.4563,153250.0
2016-08-19 13:40:00,38.24,38.26,38.23,38.26,203364.0,29.4563,29.4717,29.4486,29.4717,203364.0
2016-08-19 13:50:00,38.26,38.27,38.24,38.25,130153.0,29.4717,29.4794,29.4563,29.464,130153.0
2016-08-19 14:00:00,38.25,38.27,38.25,38.27,149779.0,29.464,29.4794,29.464,29.4794,149779.0
2016-08-19 14:10:00,38.26,38.29,38.25,38.26,190717.0,29.4717,29.4948,29.464,29.4717,190717.0
2016-08-19 14:20:00,38.27,38.28,38.26,38.26,166873.0,29.4794,29.4871,29.4717,29.4717,166873.0
2016-08-19 14:30:00,38.26,38.3,38.25,38.28,206166.0,29.4717,29.5025,29.464,29.4871,206166.0
2016-08-19 14:40:00,38.27,38.31,38.27,38.3,146132.0,29.4794,29.5103,29.4794,29.5025,146132.0
2016-08-19 14:50:00,38.3,38.34,38.3,38.3,194887.0,29.5025,29.5334,29.5025,29.5025,194887.0
2016-08-19 15:00:00,38.31,38.32,38.29,38.31,150180.0,29.5103,29.518,29.4948,29.5103,150180.0
2016-08-19 15:10:00,38.31,38.34,38.29,38.32,182080.0,29.5103,29.5334,29.4948,29.518,182080.0
2016-08-19 15:20:00,38.32,38.34,38.31,38.34,117160.0,29.518,29.5334,29.5103,29.5334,117160.0
2016-08-19 15:30:00,38.34,38.36,38.33,38.34,198789.0,29.5334,29.5488,29.5257,29.5334,198789.0
2016-08-19 15:40:00,38.35,38.35,38.32,38.34,315171.0,29.5411,29.5411,29.518,29.5334,315171.0
2016-08-19 15:50:00,38.34,38.36,38.32,38.34,470042.0,29.5334,29.5488,29.518,29.5334,470042.0
2016-08-22 09:30:00,37.99,38.0,37.84,37.91,740043.0,29.2638,29.2715,29.1482,29.2021,740043.0
2016-08-22 09:40:00,37.91,37.93,37.87,37.88,749245.0,29.2021,29.2175,29.1713,29.179,749245.0
2016-08-22 09:50:00,37.87,37.91,37.85,37.89,515876.0,29.1713,29.2021,29.1559,29.1867,515876.0
2016-08-22 10:00:00,37.89,37.89,37.84,37.86,320042.0,29.1867,29.1867,29.1482,29.1636,320042.0
2016-08-22 10:10:00,37.86,37.98,37.85,37.95,399115.0,29.1636,29.2561,29.1559,29.2329,399115.0
2016-08-22 10:20:00,37.96,37.96,37.91,37.93,706945.0,29.2406,29.2406,29.2021,29.2175,706945.0
2016-08-22 10:30:00,37.93,37.96,37.92,37.94,635385.0,29.2175,29.2406,29.2098,29.2252,635385.0
2016-08-22 10:40:00,37.94,37.99,37.93,37.98,585898.0,29.2252,29.2638,29.2175,29.2561,585898.0
2016-08-22 10:50:00,37.98,37.98,37.94,37.94,325605.0,29.2561,29.2561,29.2252,29.2252,325605.0
2016-08-22 11:00:00,37.95,37.99,37.94,37.95,324546.0,29.2329,29.2638,29.2252,29.2329,324546.0
2016-08-22 11:10:00,37.95,37.96,37.86,37.86,450302.0,29.2329,29.2406,29.1636,29.1636,450302.0
2016-08-22 11:20:00,37.86,37.87,37.8,37.8,392599.0,29.1636,29.1713,29.1174,29.1174,392599.0
2016-08-22 11:30:00,37.8,37.83,37.79,37.82,548187.0,29.1174,29.1405,29.1097,29.1328,548187.0
2016-08-22 11:40:00,37.83,37.84,37.81,37.83,182041.0,29.1405,29.1482,29.1251,29.1405,182041.0
2016-08-22 11:50:00,37.83,37.85,37.82,37.83,221118.0,29.1405,29.1559,29.1328,29.1405,221118.0
2016-08-22 12:00:00,37.83,37.84,37.8,37.82,217713.0,29.1405,29.1482,29.1174,29.1328,217713.0
2016-08-22 12:10:00,37.82,37.83,37.79,37.81,251606.0,29.1328,29.1405,29.1097,29.1251,251606.0
2016-08-22 12:20:00,37.8,37.92,37.8,37.87,480785.0,29.1174,29.2098,29.1174,29.1713,480785.0
2016-08-22 12:30:00,37.87,37.87,37.84,37.85,760824.0,29.1713,29.1713,29.1482,29.1559,760824.0
2016-08-22 12:40:00,37.86,37.87,37.81,37.84,226156.0,29.1636,29.1713,29.1251,29.1482,226156.0
2016-08-22 12:50:00,37.84,37.85,37.81,37.83,134351.0,29.1482,29.1559,29.1251,29.1405,134351.0
2016-08-22 13:00:00,37.83,37.84,37.81,37.84,114549.0,29.1405,29.1482,29.1251,29.1482,114549.0
2016-08-22 13:10:00,37.84,37.87,37.83,37.86,87324.0,29.1482,29.1713,29.1405,29.1636,87324.0
2016-08-22 13:20:00,37.86,37.86,37.75,37.81,198643.0,29.1636,29.1636,29.0789,29.1251,198643.0
2016-08-22 13:30:00,37.81,37.81,37.78,37.8,78472.0,29.1251,29.1251,29.102,29.1174,78472.0
2016-08-22 13:40:00,37.79,37.88,37.79,37.85,171992.0,29.1097,29.179,29.1097,29.1559,171992.0
2016-08-22 13:50:00,37.86,37.88,37.84,37.86,112650.0,29.1636,29.179,29.1482,29.1636,112650.0
2016-08-22 14:00:00,37.86,37.9,37.85,37.88,139403.0,29.1636,29.1944,29.1559,29.179,139403.0
2016-08-22 14:10:00,37.88,37.88,37.84,37.85,144198.0,29.179,29.179,29.1482,29.1559,144198.0
2016-08-22 14:20:00,37.84,37.87,37.8,37.82,271514.0,29.1482,29.1713,29.1174,29.1328,271514.0
2016-08-22 14:30:00,37.82,37.86,37.81,37.85,157866.0,29.1328,29.1636,29.1251,29.1559,157866.0
2016-08-22 14:40:00,37.85,37.86,37.84,37.85,123650.0,29.1559,29.1636,29.1482,29.1559,123650.0
2016-08-22 14:50:00,37.85,37.88,37.83,37.83,172842.0,29.1559,29.179,29.1405,29.1405,172842.0
2016-08-22 15:00:00,37.84,37.86,37.83,37.86,130872.0,29.1482,29.1636,29.1405,29.1636,130872.0
2016-08-22 15:10:00,37.86,37.86,37.84,37.85,128363.0,29.1636,29.1636,29.1482,29.1559,128363.0
2016-08-22 15:20:00,37.84,37.87,37.84,37.85,119001.0,29.1482,29.1713,29.1482,29.1559,119001.0
2016-08-22 15:30:00,37.85,37.87,37.84,37.84,243906.0,29.1559,29.1713,29.1482,29.1482,243906.0
2016-08-22 15:40:00,37.84,37.88,37.84,37.86,304506.0,29.1482,29.179,29.1482,29.1636,304506.0
2016-08-22 15:50:00,37.86,37.87,37.83,37.85,788521.0,29.1636,29.1713,29.1405,29.1559,788521.0
2016-08-23 09:30:00,38.16,38.24,38.13,38.2,584542.0,29.3947,29.4563,29.3716,29.4255,584542.0
2016-08-23 09:40:00,38.21,38.22,38.13,38.13,486559.0,29.4332,29.4409,29.3716,29.3716,486559.0
2016-08-23 09:50:00,38.14,38.18,38.12,38.15,364604.0,29.3793,29.4101,29.3639,29.387,364604.0
2016-08-23 10:00:00,38.15,38.16,38.11,38.12,390556.0,29.387,29.3947,29.3562,29.3639,390556.0
2016-08-23 10:10:00,38.12,38.14,38.09,38.09,282143.0,29.3639,29.3793,29.3408,29.3408,282143.0
2016-08-23 10:20:00,38.09,38.11,38.07,38.1,698746.0,29.3408,29.3562,29.3254,29.3485,698746.0
2016-08-23 10:30:00,38.11,38.13,38.05,38.08,266099.0,29.3562,29.3716,29.31,29.3331,266099.0
2016-08-23 10:40:00,38.08,38.14,38.06,38.13,312364.0,29.3331,29.3793,29.3177,29.3716,312364.0
2016-08-23 10:50:00,38.12,38.14,38.09,38.14,266056.0,29.3639,29.3793,29.3408,29.3793,266056.0
2016-08-23 11:00:00,38.14,38.14,38.05,38.06,363559.0,29.3793,29.3793,29.31,29.3177,363559.0
2016-08-23 11:10:00,38.06,38.11,38.05,38.11,223775.0,29.3177,29.3562,29.31,29.3562,223775.0
2016-08-23 11:20:00,38.1,38.12,38.09,38.1,205658.0,29.3485,29.3639,29.3408,29.3485,205658.0
2016-08-23 11:30:00,38.11,38.13,38.09,38.1,252407.0,29.3562,29.3716,29.3408,29.3485,252407.0
2016-08-23 11:40:00,38.09,38.1,38.03,38.05,252818.0,29.3408,29.3485,29.2946,29.31,252818.0
2016-08-23 11:50:00,38.05,38.05,37.98,37.99,262308.0,29.31,29.31,29.2561,29.2638,262308.0
2016-08-23 12:00:00,37.99,38.0,37.88,37.89,401574.0,29.2638,29.2715,29.179,29.1867,401574.0
2016-08-23 12:10:00,37.9,38.0,37.89,38.0,560268.0,29.1944,29.2715,29.1867,29.2715,560268.0
2016-08-23 12:20:00,38.0,38.01,37.94,37.95,316401.0,29.2715,29.2792,29.2252,29.2329,316401.0
2016-08-23 12:30:00,37.94,38.0,37.94,37.99,207564.0,29.2252,29.2715,29.2252,29.2638,207564.0
2016-08-23 12:40:00,37.99,38.02,37.98,38.01,262935.0,29.2638,29.2869,29.2561,29.2792,262935.0
2016-08-23 12:50:00,38.0,38.01,37.94,37.97,151711.0,29.2715,29.2792,29.2252,29.2483,151711.0
2016-08-23 13:00:00,37.96,37.99,37.94,37.95,165436.0,29.2406,29.2638,29.2252,29.2329,165436.0
2016-08-23 13:10:00,37.95,37.97,37.93,37.97,694881.0,29.2329,29.2483,29.2175,29.2483,694881.0
2016-08-23 13:20:00,37.97,37.99,37.96,37.97,192665.0,29.2483,29.2638,29.2406,29.2483,192665.0
2016-08-23 13:30:00,37.97,37.98,37.96,37.97,159762.0,29.2483,29.2561,29.2406,29.2483,159762.0
2016-08-23 13:40:00,37.96,37.98,37.96,37.97,115325.0,29.2406,29.2561,29.2406,29.2483,115325.0
2016-08-23 13:50:00,37.98,37.99,37.93,37.93,164648.0,29.2561,29.2638,29.2175,29.2175,164648.0
2016-08-23 14:00:00,37.93,37.93,37.89,37.92,206535.0,29.2175,29.2175,29.1867,29.2098,206535.0
2016-08-23 14:10:00,37.91,37.92,37.89,37.9,240931.0,29.2021,29.2098,29.1867,29.1944,240931.0
2016-08-23 14:20:00,37.9,37.9,37.84,37.89,456641.0,29.1944,29.1944,29.1482,29.1867,456641.0
2016-08-23 14:30:00,37.88,37.89,37.86,37.88,124611.0,29.179,29.1867,29.1636,29.179,124611.0
2016-08-23 14:40:00,37.87,37.88,37.83,37.83,169770.0,29.1713,29.179,29.1405,29.1405,169770.0
2016-08-23 14:50:00,37.83,37.85,37.82,37.84,166531.0,29.1405,29.1559,29.1328,29.1482,166531.0
2016-08-23 15:00:00,37.84,37.84,37.81,37.82,387594.0,29.1482,29.1482,29.1251,29.1328,387594.0
2016-08-23 15:10:00,37.82,37.83,37.78,37.8,560920.0,29.1328,29.1405,29.102,29.1174,560920.0
2016-08-23 15:20:00,37.8,37.81,37.75,37.77,349826.0,29.1174,29.1251,29.0789,29.0943,349826.0
2016-08-23 15:30:00,37.77,37.77,37.67,37.68,816925.0,29.0943,29.0943,29.0173,29.025,816925.0
2016-08-23 15:40:00,37.68,37.69,37.66,37.68,430792.0,29.025,29.0327,29.0096,29.025,430792.0
2016-08-23 15:50:00,37.68,37.68,37.65,37.67,912998.0,29.025,29.025,29.0019,29.0173,912998.0
2016-08-24 09:30:00,37.64,37.66,37.53,37.64,558010.0,28.9942,29.0096,28.9094,28.9942,558010.0
2016-08-24 09:40:00,37.64,37.67,37.63,37.65,304495.0,28.9942,29.0173,28.9864,29.0019,304495.0
2016-08-24 09:50:00,37.65,37.67,37.62,37.64,732811.0,29.0019,29.0173,28.9787,28.9942,732811.0
2016-08-24 10:00:00,37.64,37.7,37.63,37.69,954547.0,28.9942,29.0404,28.9864,29.0327,954547.0
2016-08-24 10:10:00,37.68,37.72,37.67,37.68,679153.0,29.025,29.0558,29.0173,29.025,679153.0
2016-08-24 10:20:00,37.68,37.74,37.67,37.73,294818.0,29.025,29.0712,29.0173,29.0635,294818.0
2016-08-24 10:30:00,37.73,37.74,37.67,37.68,819792.0,29.0635,29.0712,29.0173,29.025,819792.0
2016-08-24 10:40:00,37.68,37.7,37.62,37.65,330520.0,29.025,29.0404,28.9787,29.0019,330520.0
2016-08-24 10:50:00,37.66,37.67,37.64,37.66,201981.0,29.0096,29.0173,28.9942,29.0096,201981.0
2016-08-24 11:00:00,37.66,37.67,37.63,37.66,187205.0,29.0096,29.0173,28.9864,29.0096,187205.0
2016-08-24 11:10:00,37.66,37.68,37.64,37.67,139851.0,29.0096,29.025,28.9942,29.0173,139851.0
2016-08-24 11:20:00,37.67,37.68,37.62,37.66,259208.0,29.0173,29.025,28.9787,29.0096,259208.0
2016-08-24 11:30:00,37.67,37.71,37.66,37.7,307865.0,29.0173,29.0481,29.0096,29.0404,307865.0
2016-08-24 11:40:00,37.7,37.7,37.64,37.68,255055.0,29.0404,29.0404,28.9942,29.025,255055.0
2016-08-24 11:50:00,37.67,37.7,37.66,37.7,245288.0,29.0173,29.0404,29.0096,29.0404,245288.0
2016-08-24 12:00:00,37.7,37.78,37.69,37.76,418317.0,29.0404,29.102,29.0327,29.0866,418317.0
2016-08-24 12:10:00,37.76,37.8,37.75,37.8,318372.0,29.0866,29.1174,29.0789,29.1174,318372.0
2016-08-24 12:20:00,37.8,37.81,37.78,37.78,398838.0,29.1174,29.1251,29.102,29.102,398838.0
2016-08-24 12:30:00,37.79,37.82,37.78,37.8,345150.0,29.1097,29.1328,29.102,29.1174,345150.0
2016-08-24 12:40:00,37.8,37.81,37.79,37.8,324785.0,29.1174,29.1251,29.1097,29.1174,324785.0
2016-08-24 12:50:00,37.8,37.84,37.79,37.84,116881.0,29.1174,29.1482,29.1097,29.1482,116881.0
2016-08-24 13:00:00,37.84,37.84,37.81,37.81,137513.0,29.1482,29.1482,29.1251,29.1251,137513.0
2016-08-24 13:10:00,37.82,37.83,37.79,37.82,1000241.0,29.1328,29.1405,29.1097,29.1328,1000241.0
2016-08-24 13:20:00,37.82,37.82,37.8,37.81,161012.0,29.1328,29.1328,29.1174,29.1251,161012.0
2016-08-24 13:30:00,37.81,37.82,37.78,37.8,269938.0,29.1251,29.1328,29.102,29.1174,269938.0
2016-08-24 13:40:00,37.8,37.84,37.8,37.8,508997.0,29.1174,29.1482,29.1174,29.1174,508997.0
2016-08-24 13:50:00,37.81,37.83,37.79,37.83,745803.0,29.1251,29.1405,29.1097,29.1405,745803.0
2016-08-24 14:00:00,37.83,37.83,37.74,37.8,895180.0,29.1405,29.1405,29.0712,29.1174,895180.0
2016-08-24 14:10:00,37.79,37.82,37.79,37.82,1059311.0,29.1097,29.1328,29.1097,29.1328,1059311.0
2016-08-24 14:20:00,37.82,37.83,37.77,37.8,1003393.0,29.1328,29.1405,29.0943,29.1174,1003393.0
2016-08-24 14:30:00,37.8,37.82,37.77,37.8,393755.0,29.1174,29.1328,29.0943,29.1174,393755.0
2016-08-24 14:40:00,37.8,37.82,37.79,37.79,351323.0,29.1174,29.1328,29.1097,29.1097,351323.0
2016-08-24 14:50:00,37.79,37.82,37.79,37.81,210865.0,29.1097,29.1328,29.1097,29.1251,210865.0
2016-08-24 15:00:00,37.81,37.81,37.73,37.73,191394.0,29.1251,29.1251,29.0635,29.0635,191394.0
2016-08-24 15:10:00,37.73,37.78,37.72,37.76,594304.0,29.0635,29.102,29.0558,29.0866,594304.0
2016-08-24 15:20:00,37.76,37.77,37.75,37.77,417672.0,29.0866,29.0943,29.0789,29.0943,417672.0
2016-08-24 15:30:00,37.76,37.78,37.72,37.73,556372.0,29.0866,29.102,29.0558,29.0635,556372.0
2016-08-24 15:40:00,37.73,37.74,37.7,37.73,614069.0,29.0635,29.0712,29.0404,29.0635,614069.0
2016-08-24 15:50:00,37.73,37.79,37.72,37.79,1133773.0,29.0635,29.1097,29.0558,29.1097,1133773.0
2016-08-25 09:30:00,37.67,37.73,37.62,37.69,965813.0,29.0173,29.0635,28.9787,29.0327,965813.0
2016-08-25 09:40:00,37.68,37.72,37.66,37.7,424220.0,29.025,29.0558,29.0096,29.0404,424220.0
2016-08-25 09:50:00,37.7,37.71,37.64,37.7,458784.0,29.0404,29.0481,28.9942,29.0404,458784.0
2016-08-25 10:00:00,37.7,37.76,37.68,37.73,461639.0,29.0404,29.0866,29.025,29.0635,461639.0
2016-08-25 10:10:00,37.74,37.75,37.66,37.67,390753.0,29.0712,29.0789,29.0096,29.0173,390753.0
2016-08-25 10:20:00,37.67,37.69,37.64,37.65,757355.0,29.0173,29.0327,28.9942,29.0019,757355.0
2016-08-25 10:30:00,37.65,37.68,37.63,37.64,261430.0,29.0019,29.025,28.9864,28.9942,261430.0
2016-08-25 10:40:00,37.64,37.68,37.63,37.67,114944.0,28.9942,29.025,28.9864,29.0173,114944.0
2016-08-25 10:50:00,37.68,37.69,37.64,37.68,210094.0,29.025,29.0327,28.9942,29.025,210094.0
2016-08-25 11:00:00,37.68,37.73,37.67,37.71,231750.0,29.025,29.0635,29.0173,29.0481,231750.0
2016-08-25 11:10:00,37.71,37.76,37.7,37.75,93462.0,29.0481,29.0866,29.0404,29.0789,93462.0
2016-08-25 11:20:00,37.75,37.77,37.73,37.76,376706.0,29.0789,29.0943,29.0635,29.0866,376706.0
2016-08-25 11:30:00,37.76,37.77,37.74,37.76,93045.0,29.0866,29.0943,29.0712,29.0866,93045.0
2016-08-25 11:40:00,37.76,37.77,37.73,37.75,161989.0,29.0866,29.0943,29.0635,29.0789,161989.0
2016-08-25 11:50:00,37.75,37.75,37.72,37.74,83132.0,29.0789,29.0789,29.0558,29.0712,83132.0
2016-08-25 12:00:00,37.75,37.75,37.71,37.72,108654.0,29.0789,29.0789,29.0481,29.0558,108654.0
2016-08-25 12:10:00,37.72,37.76,37.7,37.74,501723.0,29.0558,29.0866,29.0404,29.0712,501723.0
2016-08-25 12:20:00,37.73,37.77,37.73,37.77,247335.0,29.0635,29.0943,29.0635,29.0943,247335.0
2016-08-25 12:30:00,37.77,37.81,37.76,37.8,651367.0,29.0943,29.1251,29.0866,29.1174,651367.0
2016-08-25 12:40:00,37.79,37.81,37.78,37.79,139316.0,29.1097,29.1251,29.102,29.1097,139316.0
2016-08-25 12:50:00,37.79,37.8,37.77,37.8,101115.0,29.1097,29.1174,29.0943,29.1174,101115.0
2016-08-25 13:00:00,37.8,37.81,37.79,37.79,120958.0,29.1174,29.1251,29.1097,29.1097,120958.0
2016-08-25 13:10:00,37.79,37.81,37.78,37.8,93380.0,29.1097,29.1251,29.102,29.1174,93380.0
2016-08-25 13:20:00,37.8,37.81,37.78,37.8,201563.0,29.1174,29.1251,29.102,29.1174,201563.0
2016-08-25 13:30:00,37.81,37.81,37.71,37.72,340693.0,29.1251,29.1251,29.0481,29.0558,340693.0
2016-08-25 13:40:00,37.72,37.74,37.69,37.72,163314.0,29.0558,29.0712,29.0327,29.0558,163314.0
2016-08-25 13:50:00,37.72,37.75,37.71,37.74,217310.0,29.0558,29.0789,29.0481,29.0712,217310.0
2016-08-25 14:00:00,37.74,37.77,37.71,37.73,154685.0,29.0712,29.0943,29.0481,29.0635,154685.0
2016-08-25 14:10:00,37.73,37.76,37.72,37.74,156346.0,29.0635,29.0866,29.0558,29.0712,156346.0
2016-08-25 14:20:00,37.73,37.77,37.7,37.76,343542.0,29.0635,29.0943,29.0404,29.0866,343542.0
2016-08-25 14:30:00,37.75,37.79,37.75,37.77,282570.0,29.0789,29.1097,29.0789,29.0943,282570.0
2016-08-25 14:40:00,37.77,37.79,37.75,37.77,234527.0,29.0943,29.1097,29.0789,29.0943,234527.0
2016-08-25 14:50:00,37.77,37.78,37.74,37.77,143313.0,29.0943,29.102,29.0712,29.0943,143313.0
2016-08-25 15:00:00,37.76,37.79,37.74,37.79,325000.0,29.0866,29.1097,29.0712,29.1097,325000.0
2016-08-25 15:10:00,37.79,37.8,37.77,37.79,248943.0,29.1097,29.1174,29.0943,29.1097,248943.0
2016-08-25 15:20:00,37.78,37.81,37.77,37.79,152629.0,29.102,29.1251,29.0943,29.1097,152629.0
2016-08-25 15:30:00,37.78,37.8,37.76,37.8,332355.0,29.102,29.1174,29.0866,29.1174,332355.0
2016-08-25 15:40:00,37.8,37.8,37.71,37.73,4549038.0,29.1174,29.1174,29.0481,29.0635,4549038.0
2016-08-25 15:50:00,37.73,37.78,37.71,37.78,2133575.0,29.0635,29.102,29.0481,29.102,2133575.0
2016-08-26 09:30:00,37.85,37.96,37.85,37.91,1415920.0,29.1559,29.2406,29.1559,29.2021,1415920.0
2016-08-26 09:40:00,37.91,37.94,37.89,37.91,334962.0,29.2021,29.2252,29.1867,29.2021,334962.0
2016-08-26 09:50:00,37.92,37.94,37.9,37.91,204274.0,29.2098,29.2252,29.1944,29.2021,204274.0
2016-08-26 10:00:00,37.91,37.93,37.62,37.93,1721596.0,29.2021,29.2175,28.9787,29.2175,1721596.0
2016-08-26 10:10:00,37.94,38.21,37.93,38.18,1967389.0,29.2252,29.4332,29.2175,29.4101,1967389.0
2016-08-26 10:20:00,38.19,38.25,38.19,38.23,366226.0,29.4178,29.464,29.4178,29.4486,366226.0
2016-08-26 10:30:00,38.23,38.25,38.11,38.16,488718.0,29.4486,29.464,29.3562,29.3947,488718.0
2016-08-26 10:40:00,38.17,38.18,38.12,38.14,403759.0,29.4024,29.4101,29.3639,29.3793,403759.0
2016-08-26 10:50:00,38.14,38.14,38.04,38.1,529292.0,29.3793,29.3793,29.3023,29.3485,529292.0
2016-08-26 11:00:00,38.11,38.14,38.06,38.11,232257.0,29.3562,29.3793,29.3177,29.3562,232257.0
2016-08-26 11:10:00,38.11,38.2,38.08,38.18,367021.0,29.3562,29.4255,29.3331,29.4101,367021.0
2016-08-26 11:20:00,38.17,38.2,38.16,38.19,189199.0,29.4024,29.4255,29.3947,29.4178,189199.0
2016-08-26 11:30:00,38.19,38.2,38.04,38.05,479839.0,29.4178,29.4255,29.3023,29.31,479839.0
2016-08-26 11:40:00,38.04,38.06,37.95,37.99,548178.0,29.3023,29.3177,29.2329,29.2638,548178.0
2016-08-26 11:50:00,37.98,37.99,37.79,37.82,769480.0,29.2561,29.2638,29.1097,29.1328,769480.0
2016-08-26 12:00:00,37.82,37.82,37.6,37.65,731294.0,29.1328,29.1328,28.9633,29.0019,731294.0
2016-08-26 12:10:00,37.64,37.64,37.5,37.56,940246.0,28.9942,28.9942,28.8863,28.9325,940246.0
2016-08-26 12:20:00,37.55,37.59,37.49,37.5,770751.0,28.9248,28.9556,28.8786,28.8863,770751.0
2016-08-26 12:30:00,37.5,37.56,37.43,37.55,700222.0,28.8863,28.9325,28.8324,28.9248,700222.0
2016-08-26 12:40:00,37.55,37.61,37.54,37.57,317202.0,28.9248,28.971,28.9171,28.9402,317202.0
2016-08-26 12:50:00,37.58,37.59,37.53,37.55,522671.0,28.9479,28.9556,28.9094,28.9248,522671.0
2016-08-26 13:00:00,37.54,37.59,37.5,37.51,283396.0,28.9171,28.9556,28.8863,28.894,283396.0
2016-08-26 13:10:00,37.51,37.54,37.45,37.46,255933.0,28.894,28.9171,28.8478,28.8555,255933.0
2016-08-26 13:20:00,37.46,37.49,37.44,37.46,480369.0,28.8555,28.8786,28.8401,28.8555,480369.0
2016-08-26 13:30:00,37.47,37.48,37.42,37.44,329963.0,28.8632,28.8709,28.8247,28.8401,329963.0
2016-08-26 13:40:00,37.44,37.46,37.34,37.35,628144.0,28.8401,28.8555,28.7631,28.7708,628144.0
2016-08-26 13:50:00,37.35,37.35,37.28,37.33,529950.0,28.7708,28.7708,28.7168,28.7554,529950.0
2016-08-26 14:00:00,37.32,37.39,37.3,37.37,256603.0,28.7477,28.8016,28.7322,28.7862,256603.0
2016-08-26 14:10:00,37.37,37.4,37.28,37.3,381810.0,28.7862,28.8093,28.7168,28.7322,381810.0
2016-08-26 14:20:00,37.31,37.33,37.26,37.28,344359.0,28.74,28.7554,28.7014,28.7168,344359.0
2016-08-26 14:30:00,37.27,37.3,37.24,37.28,453874.0,28.7091,28.7322,28.686,28.7168,453874.0
2016-08-26 14:40:00,37.28,37.28,37.2,37.22,570235.0,28.7168,28.7168,28.6552,28.6706,570235.0
2016-08-26 14:50:00,37.23,37.27,37.18,37.27,596885.0,28.6783,28.7091,28.6398,28.7091,596885.0
2016-08-26 15:00:00,37.26,37.33,37.25,37.33,377229.0,28.7014,28.7554,28.6937,28.7554,377229.0
2016-08-26 15:10:00,37.33,37.37,37.3,37.34,406605.0,28.7554,28.7862,28.7322,28.7631,406605.0
2016-08-26 15:20:00,37.34,37.45,37.32,37.41,712388.0,28.7631,28.8478,28.7477,28.817,712388.0
2016-08-26 15:30:00,37.42,37.49,37.42,37.45,851035.0,28.8247,28.8786,28.8247,28.8478,851035.0
2016-08-26 15:40:00,37.45,37.47,37.38,37.42,805754.0,28.8478,28.8632,28.7939,28.8247,805754.0
2016-08-26 15:50:00,37.42,37.47,37.39,37.47,1385448.0,28.8247,28.8632,28.8016,28.8632,1385448.0
2016-08-29 09:30:00,37.47,37.56,37.45,37.53,578972.0,28.8632,28.9325,28.8478,28.9094,578972.0
2016-08-29 09:40:00,37.53,37.56,37.51,37.53,359142.0,28.9094,28.9325,28.894,28.9094,359142.0
2016-08-29 09:50:00,37.54,37.57,37.52,37.54,509699.0,28.9171,28.9402,28.9017,28.9171,509699.0
2016-08-29 10:00:00,37.54,37.58,37.53,37.56,399912.0,28.9171,28.9479,28.9094,28.9325,399912.0
2016-08-29 10:10:00,37.56,37.59,37.55,37.58,433404.0,28.9325,28.9556,28.9248,28.9479,433404.0
2016-08-29 10:20:00,37.58,37.59,37.53,37.55,769807.0,28.9479,28.9556,28.9094,28.9248,769807.0
2016-08-29 10:30:00,37.55,37.59,37.51,37.54,209611.0,28.9248,28.9556,28.894,28.9171,209611.0
2016-08-29 10:40:00,37.54,37.57,37.53,37.55,162600.0,28.9171,28.9402,28.9094,28.9248,162600.0
2016-08-29 10:50:00,37.56,37.59,37.53,37.56,188898.0,28.9325,28.9556,28.9094,28.9325,188898.0
2016-08-29 11:00:00,37.55,37.62,37.55,37.62,236524.0,28.9248,28.9787,28.9248,28.9787,236524.0
2016-08-29 11:10:00,37.62,37.63,37.59,37.6,317059.0,28.9787,28.9864,28.9556,28.9633,317059.0
2016-08-29 11:20:00,37.6,37.64,37.6,37.63,117089.0,28.9633,28.9942,28.9633,28.9864,117089.0
2016-08-29 11:30:00,37.63,37.66,37.6,37.65,151082.0,28.9864,29.0096,28.9633,29.0019,151082.0
2016-08-29 11:40:00,37.65,37.72,37.65,37.71,110137.0,29.0019,29.0558,29.0019,29.0481,110137.0
2016-08-29 11:50:00,37.71,37.72,37.68,37.71,99149.0,29.0481,29.0558,29.025,29.0481,99149.0
2016-08-29 12:00:00,37.72,37.76,37.7,37.74,150140.0,29.0558,29.0866,29.0404,29.0712,150140.0
2016-08-29 12:10:00,37.73,37.75,37.7,37.7,143960.0,29.0635,29.0789,29.0404,29.0404,143960.0
2016-08-29 12:20:00,37.71,37.73,37.68,37.71,76720.0,29.0481,29.0635,29.025,29.0481,76720.0
2016-08-29 12:30:00,37.71,37.73,37.7,37.71,133874.0,29.0481,29.0635,29.0404,29.0481,133874.0
2016-08-29 12:40:00,37.72,37.76,37.71,37.73,187637.0,29.0558,29.0866,29.0481,29.0635,187637.0
2016-08-29 12:50:00,37.73,37.76,37.73,37.74,72163.0,29.0635,29.0866,29.0635,29.0712,72163.0
2016-08-29 13:00:00,37.74,37.77,37.73,37.76,313948.0,29.0712,29.0943,29.0635,29.0866,313948.0
2016-08-29 13:10:00,37.77,37.77,37.75,37.76,210998.0,29.0943,29.0943,29.0789,29.0866,210998.0
2016-08-29 13:20:00,37.76,37.79,37.75,37.78,117430.0,29.0866,29.1097,29.0789,29.102,117430.0
2016-08-29 13:30:00,37.77,37.79,37.75,37.79,111417.0,29.0943,29.1097,29.0789,29.1097,111417.0
2016-08-29 13:40:00,37.78,37.81,37.78,37.8,153583.0,29.102,29.1251,29.102,29.1174,153583.0
2016-08-29 13:50:00,37.8,37.82,37.78,37.8,126706.0,29.1174,29.1328,29.102,29.1174,126706.0
2016-08-29 14:00:00,37.8,37.81,37.77,37.79,123233.0,29.1174,29.1251,29.0943,29.1097,123233.0
2016-08-29 14:10:00,37.79,37.8,37.77,37.78,101347.0,29.1097,29.1174,29.0943,29.102,101347.0
2016-08-29 14:20:00,37.78,37.79,37.73,37.75,273791.0,29.102,29.1097,29.0635,29.0789,273791.0
2016-08-29 14:30:00,37.75,37.78,37.73,37.76,342016.0,29.0789,29.102,29.0635,29.0866,342016.0
2016-08-29 14:40:00,37.76,37.77,37.74,37.76,122881.0,29.0866,29.0943,29.0712,29.0866,122881.0
2016-08-29 14:50:00,37.76,37.8,37.76,37.79,221361.0,29.0866,29.1174,29.0866,29.1097,221361.0
2016-08-29 15:00:00,37.79,37.8,37.78,37.79,76439.0,29.1097,29.1174,29.102,29.1097,76439.0
2016-08-29 15:10:00,37.8,37.82,37.79,37.81,94155.0,29.1174,29.1328,29.1097,29.1251,94155.0
2016-08-29 15:20:00,37.81,37.82,37.76,37.77,215464.0,29.1251,29.1328,29.0866,29.0943,215464.0
2016-08-29 15:30:00,37.77,37.78,37.75,37.78,154965.0,29.0943,29.102,29.0789,29.102,154965.0
2016-08-29 15:40:00,37.78,37.78,37.76,37.77,181492.0,29.102,29.102,29.0866,29.0943,181492.0
2016-08-29 15:50:00,37.77,37.78,37.75,37.76,494969.0,29.0943,29.102,29.0789,29.0866,494969.0
2016-08-30 09:30:00,37.77,37.92,37.76,37.86,745827.0,29.0943,29.2098,29.0866,29.1636,745827.0
2016-08-30 09:40:00,37.86,37.89,37.82,37.87,559298.0,29.1636,29.1867,29.1328,29.1713,559298.0
2016-08-30 09:50:00,37.86,37.88,37.83,37.85,727442.0,29.1636,29.179,29.1405,29.1559,727442.0
2016-08-30 10:00:00,37.85,37.86,37.74,37.77,502575.0,29.1559,29.1636,29.0712,29.0943,502575.0
2016-08-30 10:10:00,37.76,37.77,37.67,37.68,538045.0,29.0866,29.0943,29.0173,29.025,538045.0
2016-08-30 10:20:00,37.68,37.76,37.68,37.75,262165.0,29.025,29.0866,29.025,29.0789,262165.0
2016-08-30 10:30:00,37.76,37.76,37.65,37.67,309426.0,29.0866,29.0866,29.0019,29.0173,309426.0
2016-08-30 10:40:00,37.67,37.69,37.64,37.65,222340.0,29.0173,29.0327,28.9942,29.0019,222340.0
2016-08-30 10:50:00,37.64,37.69,37.63,37.68,129375.0,28.9942,29.0327,28.9864,29.025,129375.0
2016-08-30 11:00:00,37.67,37.73,37.64,37.68,202742.0,29.0173,29.0635,28.9942,29.025,202742.0
2016-08-30 11:10:00,37.68,37.7,37.66,37.7,118439.0,29.025,29.0404,29.0096,29.0404,118439.0
2016-08-30 11:20:00,37.69,37.7,37.66,37.68,136638.0,29.0327,29.0404,29.0096,29.025,136638.0
2016-08-30 11:30:00,37.69,37.7,37.64,37.69,148032.0,29.0327,29.0404,28.9942,29.0327,148032.0
2016-08-30 11:40:00,37.69,37.71,37.66,37.71,64752.0,29.0327,29.0481,29.0096,29.0481,64752.0
2016-08-30 11:50:00,37.7,37.74,37.7,37.72,63097.0,29.0404,29.0712,29.0404,29.0558,63097.0
2016-08-30 12:00:00,37.72,37.75,37.71,37.74,81478.0,29.0558,29.0789,29.0481,29.0712,81478.0
2016-08-30 12:10:00,37.74,37.77,37.72,37.76,106336.0,29.0712,29.0943,29.0558,29.0866,106336.0
2016-08-30 12:20:00,37.76,37.77,37.74,37.75,125879.0,29.0866,29.0943,29.0712,29.0789,125879.0
2016-08-30 12:30:00,37.75,37.77,37.74,37.76,58523.0,29.0789,29.0943,29.0712,29.0866,58523.0
2016-08-30 12:40:00,37.75,37.76,37.7,37.72,125354.0,29.0789,29.0866,29.0404,29.0558,125354.0
2016-08-30 12:50:00,37.71,37.73,37.7,37.7,81176.0,29.0481,29.0635,29.0404,29.0404,81176.0
2016-08-30 13:00:00,37.7,37.73,37.67,37.72,84267.0,29.0404,29.0635,29.0173,29.0558,84267.0
2016-08-30 13:10:00,37.71,37.73,37.69,37.69,57196.0,29.0481,29.0635,29.0327,29.0327,57196.0
2016-08-30 13:20:00,37.69,37.72,37.69,37.71,59013.0,29.0327,29.0558,29.0327,29.0481,59013.0
2016-08-30 13:30:00,37.71,37.73,37.7,37.72,116168.0,29.0481,29.0635,29.0404,29.0558,116168.0
2016-08-30 13:40:00,37.73,37.74,37.68,37.7,113303.0,29.0635,29.0712,29.025,29.0404,113303.0
2016-08-30 13:50:00,37.71,37.72,37.69,37.7,116293.0,29.0481,29.0558,29.0327,29.0404,116293.0
2016-08-30 14:00:00,37.7,37.7,37.63,37.64,549042.0,29.0404,29.0404,28.9864,28.9942,549042.0
2016-08-30 14:10:00,37.63,37.65,37.59,37.6,359431.0,28.9864,29.0019,28.9556,28.9633,359431.0
2016-08-30 14:20:00,37.59,37.68,37.58,37.66,302348.0,28.9556,29.025,28.9479,29.0096,302348.0
2016-08-30 14:30:00,37.66,37.68,37.62,37.66,135743.0,29.0096,29.025,28.9787,29.0096,135743.0
2016-08-30 14:40:00,37.67,37.68,37.65,37.68,70792.0,29.0173,29.025,29.0019,29.025,70792.0
2016-08-30 14:50:00,37.68,37.69,37.67,37.67,109674.0,29.025,29.0327,29.0173,29.0173,109674.0
2016-08-30 15:00:00,37.67,37.71,37.64,37.7,146966.0,29.0173,29.0481,28.9942,29.0404,146966.0
2016-08-30 15:10:00,37.69,37.7,37.67,37.68,107931.0,29.0327,29.0404,29.0173,29.025,107931.0
2016-08-30 15:20:00,37.68,37.7,37.66,37.69,236716.0,29.025,29.0404,29.0096,29.0327,236716.0
2016-08-30 15:30:00,37.69,37.74,37.66,37.74,349642.0,29.0327,29.0712,29.0096,29.0712,349642.0
2016-08-30 15:40:00,37.73,37.74,37.69,37.69,252036.0,29.0635,29.0712,29.0327,29.0327,252036.0
2016-08-30 15:50:00,37.7,37.7,37.67,37.69,581054.0,29.0404,29.0404,29.0173,29.0327,581054.0
2016-08-31 09:30:00,37.53,37.54,37.45,37.48,1176422.0,28.9094,28.9171,28.8478,28.8709,1176422.0
2016-08-31 09:40:00,37.48,37.54,37.47,37.53,656487.0,28.8709,28.9171,28.8632,28.9094,656487.0
2016-08-31 09:50:00,37.53,37.54,37.49,37.5,287906.0,28.9094,28.9171,28.8786,28.8863,287906.0
2016-08-31 10:00:00,37.49,37.52,37.47,37.48,406345.0,28.8786,28.9017,28.8632,28.8709,406345.0
2016-08-31 10:10:00,37.48,37.52,37.45,37.47,278812.0,28.8709,28.9017,28.8478,28.8632,278812.0
2016-08-31 10:20:00,37.47,37.51,37.46,37.46,607023.0,28.8632,28.894,28.8555,28.8555,607023.0
2016-08-31 10:30:00,37.46,37.46,37.37,37.4,471910.0,28.8555,28.8555,28.7862,28.8093,471910.0
2016-08-31 10:40:00,37.41,37.42,37.37,37.37,308338.0,28.817,28.8247,28.7862,28.7862,308338.0
2016-08-31 10:50:00,37.37,37.4,37.36,37.37,195347.0,28.7862,28.8093,28.7785,28.7862,195347.0
2016-08-31 11:00:00,37.36,37.39,37.31,37.32,310482.0,28.7785,28.8016,28.74,28.7477,310482.0
2016-08-31 11:10:00,37.32,37.35,37.3,37.32,179864.0,28.7477,28.7708,28.7322,28.7477,179864.0
2016-08-31 11:20:00,37.32,37.37,37.32,37.35,151009.0,28.7477,28.7862,28.7477,28.7708,151009.0
2016-08-31 11:30:00,37.36,37.36,37.29,37.32,250237.0,28.7785,28.7785,28.7245,28.7477,250237.0
2016-08-31 11:40:00,37.32,37.32,37.29,37.29,452682.0,28.7477,28.7477,28.7245,28.7245,452682.0
2016-08-31 11:50:00,37.29,37.32,37.27,37.27,306588.0,28.7245,28.7477,28.7091,28.7091,306588.0
2016-08-31 12:00:00,37.28,37.28,37.2,37.22,516907.0,28.7168,28.7168,28.6552,28.6706,516907.0
2016-08-31 12:10:00,37.22,37.26,37.2,37.24,284241.0,28.6706,28.7014,28.6552,28.686,284241.0
2016-08-31 12:20:00,37.23,37.24,37.22,37.23,92929.0,28.6783,28.686,28.6706,28.6783,92929.0
2016-08-31 12:30:00,37.22,37.3,37.16,37.27,532776.0,28.6706,28.7322,28.6244,28.7091,532776.0
2016-08-31 12:40:00,37.27,37.33,37.26,37.31,264419.0,28.7091,28.7554,28.7014,28.74,264419.0
2016-08-31 12:50:00,37.31,37.34,37.27,37.28,140401.0,28.74,28.7631,28.7091,28.7168,140401.0
2016-08-31 13:00:00,37.27,37.29,37.25,37.26,161391.0,28.7091,28.7245,28.6937,28.7014,161391.0
2016-08-31 13:10:00,37.25,37.26,37.21,37.23,187319.0,28.6937,28.7014,28.6629,28.6783,187319.0
2016-08-31 13:20:00,37.24,37.27,37.23,37.23,192846.0,28.686,28.7091,28.6783,28.6783,192846.0
2016-08-31 13:30:00,37.24,37.26,37.22,37.24,204466.0,28.686,28.7014,28.6706,28.686,204466.0
2016-08-31 13:40:00,37.24,37.28,37.24,37.25,78500.0,28.686,28.7168,28.686,28.6937,78500.0
2016-08-31 13:50:00,37.26,37.28,37.25,37.27,147222.0,28.7014,28.7168,28.6937,28.7091,147222.0
2016-08-31 14:00:00,37.28,37.36,37.27,37.34,217046.0,28.7168,28.7785,28.7091,28.7631,217046.0
2016-08-31 14:10:00,37.34,37.35,37.32,37.35,105440.0,28.7631,28.7708,28.7477,28.7708,105440.0
2016-08-31 14:20:00,37.35,37.35,37.32,37.33,101214.0,28.7708,28.7708,28.7477,28.7554,101214.0
2016-08-31 14:30:00,37.34,37.34,37.3,37.3,131654.0,28.7631,28.7631,28.7322,28.7322,131654.0
2016-08-31 14:40:00,37.3,37.3,37.24,37.26,205495.0,28.7322,28.7322,28.686,28.7014,205495.0
2016-08-31 14:50:00,37.26,37.29,37.24,37.27,211555.0,28.7014,28.7245,28.686,28.7091,211555.0
2016-08-31 15:00:00,37.27,37.36,37.26,37.35,259693.0,28.7091,28.7785,28.7014,28.7708,259693.0
2016-08-31 15:10:00,37.35,37.38,37.34,37.35,199313.0,28.7708,28.7939,28.7631,28.7708,199313.0
2016-08-31 15:20:00,37.36,37.39,37.34,37.39,243953.0,28.7785,28.8016,28.7631,28.8016,243953.0
2016-08-31 15:30:00,37.39,37.4,37.36,37.38,259659.0,28.8016,28.8093,28.7785,28.7939,259659.0
2016-08-31 15:40:00,37.38,37.39,37.31,37.31,466395.0,28.7939,28.8016,28.74,28.74,466395.0
2016-08-31 15:50:00,37.31,37.34,37.28,37.32,3643116.0,28.74,28.7631,28.7168,28.7477,3643116.0
2016-09-01 09:30:00,37.34,37.44,37.32,37.39,417479.0,28.7631,28.8401,28.7477,28.8016,417479.0
2016-09-01 09:40:00,37.4,37.41,37.36,37.39,433759.0,28.8093,28.817,28.7785,28.8016,433759.0
2016-09-01 09:50:00,37.39,37.4,37.3,37.37,701106.0,28.8016,28.8093,28.7322,28.7862,701106.0
2016-09-01 10:00:00,37.36,37.49,37.34,37.45,1568856.0,28.7785,28.8786,28.7631,28.8478,1568856.0
2016-09-01 10:10:00,37.46,37.48,37.34,37.34,626680.0,28.8555,28.8709,28.7631,28.7631,626680.0
2016-09-01 10:20:00,37.33,37.37,37.27,37.27,565222.0,28.7554,28.7862,28.7091,28.7091,565222.0
2016-09-01 10:30:00,37.27,37.28,37.23,37.25,489326.0,28.7091,28.7168,28.6783,28.6937,489326.0
2016-09-01 10:40:00,37.24,37.29,37.24,37.28,527686.0,28.686,28.7245,28.686,28.7168,527686.0
2016-09-01 10:50:00,37.28,37.32,37.25,37.27,295321.0,28.7168,28.7477,28.6937,28.7091,295321.0
2016-09-01 11:00:00,37.27,37.28,37.21,37.25,1186386.0,28.7091,28.7168,28.6629,28.6937,1186386.0
2016-09-01 11:10:00,37.25,37.29,37.24,37.27,293128.0,28.6937,28.7245,28.686,28.7091,293128.0
2016-09-01 11:20:00,37.27,37.32,37.26,37.3,183544.0,28.7091,28.7477,28.7014,28.7322,183544.0
2016-09-01 11:30:00,37.31,37.32,37.28,37.29,622226.0,28.74,28.7477,28.7168,28.7245,622226.0
2016-09-01 11:40:00,37.28,37.29,37.26,37.26,154024.0,28.7168,28.7245,28.7014,28.7014,154024.0
2016-09-01 11:50:00,37.26,37.28,37.23,37.27,352185.0,28.7014,28.7168,28.6783,28.7091,352185.0
2016-09-01 12:00:00,37.27,37.28,37.25,37.27,111311.0,28.7091,28.7168,28.6937,28.7091,111311.0
2016-09-01 12:10:00,37.27,37.34,37.26,37.32,123066.0,28.7091,28.7631,28.7014,28.7477,123066.0
2016-09-01 12:20:00,37.31,37.36,37.3,37.36,205281.0,28.74,28.7785,28.7322,28.7785,205281.0
2016-09-01 12:30:00,37.36,37.41,37.35,37.39,177125.0,28.7785,28.817,28.7708,28.8016,177125.0
2016-09-01 12:40:00,37.39,37.39,37.36,37.39,67222.0,28.8016,28.8016,28.7785,28.8016,67222.0
2016-09-01 12:50:00,37.39,37.4,37.38,37.38,158701.0,28.8016,28.8093,28.7939,28.7939,158701.0
2016-09-01 13:00:00,37.39,37.39,37.37,37.39,123458.0,28.8016,28.8016,28.7862,28.8016,123458.0
2016-09-01 13:10:00,37.39,37.43,37.36,37.42,118421.0,28.8016,28.8324,28.7785,28.8247,118421.0
2016-09-01 13:20:00,37.42,37.45,37.42,37.44,171189.0,28.8247,28.8478,28.8247,28.8401,171189.0
2016-09-01 13:30:00,37.44,37.47,37.42,37.43,582497.0,28.8401,28.8632,28.8247,28.8324,582497.0
2016-09-01 13:40:00,37.43,37.46,37.42,37.45,177290.0,28.8324,28.8555,28.8247,28.8478,177290.0
2016-09-01 13:50:00,37.45,37.46,37.41,37.42,311715.0,28.8478,28.8555,28.817,28.8247,311715.0
2016-09-01 14:00:00,37.41,37.42,37.36,37.39,370643.0,28.817,28.8247,28.7785,28.8016,370643.0
2016-09-01 14:10:00,37.4,37.42,37.37,37.42,422347.0,28.8093,28.8247,28.7862,28.8247,422347.0
2016-09-01 14:20:00,37.41,37.43,37.39,37.43,279054.0,28.817,28.8324,28.8016,28.8324,279054.0
2016-09-01 14:30:00,37.43,37.46,37.42,37.45,383539.0,28.8324,28.8555,28.8247,28.8478,383539.0
2016-09-01 14:40:00,37.45,37.51,37.45,37.47,306510.0,28.8478,28.894,28.8478,28.8632,306510.0
2016-09-01 14:50:00,37.47,37.47,37.42,37.43,2024546.0,28.8632,28.8632,28.8247,28.8324,2024546.0
2016-09-01 15:00:00,37.43,37.43,37.36,37.41,425807.0,28.8324,28.8324,28.7785,28.817,425807.0
2016-09-01 15:10:00,37.41,37.44,37.39,37.41,226905.0,28.817,28.8401,28.8016,28.817,226905.0
2016-09-01 15:20:00,37.42,37.45,37.41,37.42,362483.0,28.8247,28.8478,28.817,28.8247,362483.0
2016-09-01 15:30:00,37.42,37.44,37.41,37.44,352551.0,28.8247,28.8401,28.817,28.8401,352551.0
2016-09-01 15:40:00,37.44,37.48,37.43,37.45,562992.0,28.8401,28.8709,28.8324,28.8478,562992.0
2016-09-01 15:50:00,37.45,37.53,37.45,37.52,1477077.0,28.8478,28.9094,28.8478,28.9017,1477077.0
2016-09-02 09:30:00,38.02,38.1,37.96,38.05,2222408.0,29.2869,29.3485,29.2406,29.31,2222408.0
2016-09-02 09:40:00,38.05,38.12,38.03,38.12,1233958.0,29.31,29.3639,29.2946,29.3639,1233958.0
2016-09-02 09:50:00,38.12,38.13,38.05,38.06,538945.0,29.3639,29.3716,29.31,29.3177,538945.0
2016-09-02 10:00:00,38.07,38.1,37.97,37.98,396517.0,29.3254,29.3485,29.2483,29.2561,396517.0
2016-09-02 10:10:00,37.98,37.99,37.85,37.9,761761.0,29.2561,29.2638,29.1559,29.1944,761761.0
2016-09-02 10:20:00,37.9,37.96,37.89,37.93,527711.0,29.1944,29.2406,29.1867,29.2175,527711.0
2016-09-02 10:30:00,37.94,37.96,37.9,37.92,376979.0,29.2252,29.2406,29.1944,29.2098,376979.0
2016-09-02 10:40:00,37.92,37.94,37.89,37.93,406552.0,29.2098,29.2252,29.1867,29.2175,406552.0
2016-09-02 10:50:00,37.93,37.99,37.93,37.94,773962.0,29.2175,29.2638,29.2175,29.2252,773962.0
2016-09-02 11:00:00,37.94,38.01,37.94,37.98,277933.0,29.2252,29.2792,29.2252,29.2561,277933.0
2016-09-02 11:10:00,37.98,37.99,37.93,37.98,383734.0,29.2561,29.2638,29.2175,29.2561,383734.0
2016-09-02 11:20:00,37.98,38.01,37.96,37.99,517323.0,29.2561,29.2792,29.2406,29.2638,517323.0
2016-09-02 11:30:00,38.0,38.02,37.96,38.01,453886.0,29.2715,29.2869,29.2406,29.2792,453886.0
2016-09-02 11:40:00,38.01,38.06,38.0,38.04,481045.0,29.2792,29.3177,29.2715,29.3023,481045.0
2016-09-02 11:50:00,38.03,38.05,38.03,38.04,242871.0,29.2946,29.31,29.2946,29.3023,242871.0
2016-09-02 12:00:00,38.04,38.05,38.02,38.04,390711.0,29.3023,29.31,29.2869,29.3023,390711.0
2016-09-02 12:10:00,38.04,38.04,37.99,37.99,439212.0,29.3023,29.3023,29.2638,29.2638,439212.0
2016-09-02 12:20:00,37.99,38.02,37.97,38.01,232191.0,29.2638,29.2869,29.2483,29.2792,232191.0
2016-09-02 12:30:00,38.02,38.07,38.01,38.07,204194.0,29.2869,29.3254,29.2792,29.3254,204194.0
2016-09-02 12:40:00,38.07,38.07,38.04,38.05,172919.0,29.3254,29.3254,29.3023,29.31,172919.0
2016-09-02 12:50:00,38.06,38.11,38.05,38.05,295278.0,29.3177,29.3562,29.31,29.31,295278.0
2016-09-02 13:00:00,38.06,38.07,38.03,38.04,606633.0,29.3177,29.3254,29.2946,29.3023,606633.0
2016-09-02 13:10:00,38.05,38.07,38.03,38.03,256064.0,29.31,29.3254,29.2946,29.2946,256064.0
2016-09-02 13:20:00,38.04,38.05,38.01,38.04,117528.0,29.3023,29.31,29.2792,29.3023,117528.0
2016-09-02 13:30:00,38.03,38.04,37.97,37.97,160117.0,29.2946,29.3023,29.2483,29.2483,160117.0
2016-09-02 13:40:00,37.96,38.0,37.93,37.99,200308.0,29.2406,29.2715,29.2175,29.2638,200308.0
2016-09-02 13:50:00,37.99,38.0,37.97,37.98,105064.0,29.2638,29.2715,29.2483,29.2561,105064.0
2016-09-02 14:00:00,37.98,38.03,37.97,38.02,297386.0,29.2561,29.2946,29.2483,29.2869,297386.0
2016-09-02 14:10:00,38.03,38.08,38.0,38.07,386195.0,29.2946,29.3331,29.2715,29.3254,386195.0
2016-09-02 14:20:00,38.07,38.07,38.05,38.06,243211.0,29.3254,29.3254,29.31,29.3177,243211.0
2016-09-02 14:30:00,38.07,38.07,38.02,38.05,435796.0,29.3254,29.3254,29.2869,29.31,435796.0
2016-09-02 14:40:00,38.05,38.07,38.02,38.03,326922.0,29.31,29.3254,29.2869,29.2946,326922.0
2016-09-02 14:50:00,38.02,38.05,38.02,38.04,395130.0,29.2869,29.31,29.2869,29.3023,395130.0
2016-09-02 15:00:00,38.04,38.08,38.04,38.05,479000.0,29.3023,29.3331,29.3023,29.31,479000.0
2016-09-02 15:10:00,38.05,38.06,38.03,38.05,302347.0,29.31,29.3177,29.2946,29.31,302347.0
2016-09-02 15:20:00,38.06,38.07,38.03,38.05,472599.0,29.3177,29.3254,29.2946,29.31,472599.0
2016-09-02 15:30:00,38.04,38.06,38.02,38.05,382276.0,29.3023,29.3177,29.2869,29.31,382276.0
2016-09-02 15:40:00,38.05,38.07,38.03,38.05,555772.0,29.31,29.3254,29.2946,29.31,555772.0
2016-09-02 15:50:00,38.05,38.1,38.04,38.09,857915.0,29.31,29.3485,29.3023,29.3408,857915.0
2016-09-06 09:30:00,38.62,38.63,38.52,38.54,1008596.0,29.749,29.7567,29.672,29.6874,1008596.0
2016-09-06 09:40:00,38.55,38.56,38.5,38.54,403581.0,29.6951,29.7028,29.6566,29.6874,403581.0
2016-09-06 09:50:00,38.54,38.54,38.47,38.49,552095.0,29.6874,29.6874,29.6335,29.6489,552095.0
2016-09-06 10:00:00,38.49,38.62,38.47,38.56,998732.0,29.6489,29.749,29.6335,29.7028,998732.0
2016-09-06 10:10:00,38.56,38.58,38.51,38.53,441366.0,29.7028,29.7182,29.6643,29.6797,441366.0
2016-09-06 10:20:00,38.52,38.54,38.46,38.54,636671.0,29.672,29.6874,29.6258,29.6874,636671.0
2016-09-06 10:30:00,38.54,38.59,38.52,38.58,494173.0,29.6874,29.7259,29.672,29.7182,494173.0
2016-09-06 10:40:00,38.58,38.6,38.55,38.57,348952.0,29.7182,29.7336,29.6951,29.7105,348952.0
2016-09-06 10:50:00,38.56,38.59,38.55,38.58,326265.0,29.7028,29.7259,29.6951,29.7182,326265.0
2016-09-06 11:00:00,38.59,38.59,38.53,38.53,208250.0,29.7259,29.7259,29.6797,29.6797,208250.0
2016-09-06 11:10:00,38.53,38.59,38.52,38.57,377813.0,29.6797,29.7259,29.672,29.7105,377813.0
2016-09-06 11:20:00,38.58,38.62,38.56,38.58,499937.0,29.7182,29.749,29.7028,29.7182,499937.0
2016-09-06 11:30:00,38.59,38.62,38.58,38.61,222304.0,29.7259,29.749,29.7182,29.7413,222304.0
2016-09-06 11:40:00,38.61,38.74,38.6,38.7,763802.0,29.7413,29.8415,29.7336,29.8107,763802.0
2016-09-06 11:50:00,38.71,38.75,38.7,38.73,600515.0,29.8184,29.8492,29.8107,29.8338,600515.0
2016-09-06 12:00:00,38.73,38.74,38.71,38.74,140828.0,29.8338,29.8415,29.8184,29.8415,140828.0
2016-09-06 12:10:00,38.74,38.75,38.71,38.73,194822.0,29.8415,29.8492,29.8184,29.8338,194822.0
2016-09-06 12:20:00,38.73,38.73,38.7,38.71,205894.0,29.8338,29.8338,29.8107,29.8184,205894.0
2016-09-06 12:30:00,38.71,38.76,38.7,38.74,189639.0,29.8184,29.8569,29.8107,29.8415,189639.0
2016-09-06 12:40:00,38.74,38.77,38.73,38.75,104706.0,29.8415,29.8646,29.8338,29.8492,104706.0
2016-09-06 12:50:00,38.75,38.76,38.73,38.73,144206.0,29.8492,29.8569,29.8338,29.8338,144206.0
2016-09-06 13:00:00,38.74,38.75,38.72,38.73,337965.0,29.8415,29.8492,29.8261,29.8338,337965.0
2016-09-06 13:10:00,38.74,38.78,38.73,38.78,144196.0,29.8415,29.8723,29.8338,29.8723,144196.0
2016-09-06 13:20:00,38.78,38.79,38.76,38.78,176590.0,29.8723,29.88,29.8569,29.8723,176590.0
2016-09-06 13:30:00,38.78,38.79,38.76,38.79,185668.0,29.8723,29.88,29.8569,29.88,185668.0
2016-09-06 13:40:00,38.78,38.81,38.78,38.8,148034.0,29.8723,29.8954,29.8723,29.8877,148034.0
2016-09-06 13:50:00,38.81,38.81,38.77,38.78,159780.0,29.8954,29.8954,29.8646,29.8723,159780.0
2016-09-06 14:00:00,38.78,38.8,38.78,38.8,217095.0,29.8723,29.8877,29.8723,29.8877,217095.0
2016-09-06 14:10:00,38.79,38.81,38.78,38.8,278970.0,29.88,29.8954,29.8723,29.8877,278970.0
2016-09-06 14:20:00,38.8,38.84,38.79,38.81,470712.0,29.8877,29.9185,29.88,29.8954,470712.0
2016-09-06 14:30:00,38.82,38.83,38.8,38.81,341967.0,29.9031,29.9108,29.8877,29.8954,341967.0
2016-09-06 14:40:00,38.81,38.81,38.79,38.8,145247.0,29.8954,29.8954,29.88,29.8877,145247.0
2016-09-06 14:50:00,38.8,38.82,38.79,38.82,127743.0,29.8877,29.9031,29.88,29.9031,127743.0
2016-09-06 15:00:00,38.82,38.83,38.81,38.83,143433.0,29.9031,29.9108,29.8954,29.9108,143433.0
2016-09-06 15:10:00,38.83,38.83,38.75,38.78,1625548.0,29.9108,29.9108,29.8492,29.8723,1625548.0
2016-09-06 15:20:00,38.77,38.78,38.75,38.77,901327.0,29.8646,29.8723,29.8492,29.8646,901327.0
2016-09-06 15:30:00,38.76,38.77,38.74,38.75,626015.0,29.8569,29.8646,29.8415,29.8492,626015.0
2016-09-06 15:40:00,38.75,38.77,38.73,38.73,829116.0,29.8492,29.8646,29.8338,29.8338,829116.0
2016-09-06 15:50:00,38.74,38.76,38.72,38.76,1625194.0,29.8415,29.8569,29.8261,29.8569,1625194.0
2016-09-07 09:30:00,38.8,38.84,38.73,38.76,626095.0,29.8877,29.9185,29.8338,29.8569,626095.0
2016-09-07 09:40:00,38.76,38.79,38.72,38.75,475334.0,29.8569,29.88,29.8261,29.8492,475334.0
2016-09-07 09:50:00,38.74,38.74,38.7,38.73,317281.0,29.8415,29.8415,29.8107,29.8338,317281.0
2016-09-07 10:00:00,38.73,38.76,38.68,38.71,727972.0,29.8338,29.8569,29.7953,29.8184,727972.0
2016-09-07 10:10:00,38.71,38.75,38.7,38.73,362971.0,29.8184,29.8492,29.8107,29.8338,362971.0
2016-09-07 10:20:00,38.73,38.76,38.71,38.76,231124.0,29.8338,29.8569,29.8184,29.8569,231124.0
2016-09-07 10:30:00,38.76,38.76,38.7,38.73,115371.0,29.8569,29.8569,29.8107,29.8338,115371.0
2016-09-07 10:40:00,38.73,38.74,38.63,38.64,231230.0,29.8338,29.8415,29.7567,29.7645,231230.0
2016-09-07 10:50:00,38.64,38.66,38.6,38.62,234594.0,29.7645,29.7799,29.7336,29.749,234594.0
2016-09-07 11:00:00,38.61,38.66,38.6,38.65,141731.0,29.7413,29.7799,29.7336,29.7722,141731.0
2016-09-07 11:10:00,38.65,38.68,38.63,38.63,245975.0,29.7722,29.7953,29.7567,29.7567,245975.0
2016-09-07 11:20:00,38.63,38.68,38.62,38.68,829422.0,29.7567,29.7953,29.749,29.7953,829422.0
2016-09-07 11:30:00,38.67,38.7,38.65,38.69,619050.0,29.7876,29.8107,29.7722,29.803,619050.0
2016-09-07 11:40:00,38.69,38.7,38.66,38.66,1150668.0,29.803,29.8107,29.7799,29.7799,1150668.0
2016-09-07 11:50:00,38.67,38.71,38.66,38.7,147842.0,29.7876,29.8184,29.7799,29.8107,147842.0
2016-09-07 12:00:00,38.7,38.71,38.66,38.68,163115.0,29.8107,29.8184,29.7799,29.7953,163115.0
2016-09-07 12:10:00,38.68,38.68,38.65,38.65,184761.0,29.7953,29.7953,29.7722,29.7722,184761.0
2016-09-07 12:20:00,38.65,38.67,38.61,38.65,237805.0,29.7722,29.7876,29.7413,29.7722,237805.0
2016-09-07 12:30:00,38.64,38.67,38.63,38.66,667573.0,29.7645,29.7876,29.7567,29.7799,667573.0
2016-09-07 12:40:00,38.66,38.69,38.64,38.65,128073.0,29.7799,29.803,29.7645,29.7722,128073.0
2016-09-07 12:50:00,38.65,38.68,38.64,38.67,84818.0,29.7722,29.7953,29.7645,29.7876,84818.0
2016-09-07 13:00:00,38.67,38.74,38.66,38.73,520631.0,29.7876,29.8415,29.7799,29.8338,520631.0
2016-09-07 13:10:00,38.73,38.73,38.69,38.7,166968.0,29.8338,29.8338,29.803,29.8107,166968.0
2016-09-07 13:20:00,38.71,38.72,38.68,38.69,207896.0,29.8184,29.8261,29.7953,29.803,207896.0
2016-09-07 13:30:00,38.7,38.71,38.67,38.7,196635.0,29.8107,29.8184,29.7876,29.8107,196635.0
2016-09-07 13:40:00,38.7,38.73,38.69,38.72,1766144.0,29.8107,29.8338,29.803,29.8261,1766144.0
2016-09-07 13:50:00,38.72,38.73,38.7,38.71,130634.0,29.8261,29.8338,29.8107,29.8184,130634.0
2016-09-07 14:00:00,38.71,38.72,38.7,38.71,268328.0,29.8184,29.8261,29.8107,29.8184,268328.0
2016-09-07 14:10:00,38.71,38.76,38.7,38.74,297644.0,29.8184,29.8569,29.8107,29.8415,297644.0
2016-09-07 14:20:00,38.74,38.75,38.72,38.73,205255.0,29.8415,29.8492,29.8261,29.8338,205255.0
2016-09-07 14:30:00,38.73,38.74,38.69,38.72,530430.0,29.8338,29.8415,29.803,29.8261,530430.0
2016-09-07 14:40:00,38.72,38.73,38.71,38.72,224154.0,29.8261,29.8338,29.8184,29.8261,224154.0
2016-09-07 14:50:00,38.72,38.73,38.71,38.72,209857.0,29.8261,29.8338,29.8184,29.8261,209857.0
2016-09-07 15:00:00,38.72,38.74,38.71,38.73,236023.0,29.8261,29.8415,29.8184,29.8338,236023.0
2016-09-07 15:10:00,38.73,38.74,38.72,38.74,287270.0,29.8338,29.8415,29.8261,29.8415,287270.0
2016-09-07 15:20:00,38.74,38.76,38.73,38.75,241035.0,29.8415,29.8569,29.8338,29.8492,241035.0
2016-09-07 15:30:00,38.75,38.75,38.73,38.73,185512.0,29.8492,29.8492,29.8338,29.8338,185512.0
2016-09-07 15:40:00,38.74,38.75,38.72,38.73,292629.0,29.8415,29.8492,29.8261,29.8338,292629.0
2016-09-07 15:50:00,38.73,38.73,38.71,38.72,943667.0,29.8338,29.8338,29.8184,29.8261,943667.0
2016-09-08 09:30:00,38.79,38.87,38.75,38.78,1272852.0,29.88,29.9416,29.8492,29.8723,1272852.0
2016-09-08 09:40:00,38.77,38.8,38.7,38.73,572242.0,29.8646,29.8877,29.8107,29.8338,572242.0
2016-09-08 09:50:00,38.73,38.75,38.68,38.69,294689.0,29.8338,29.8492,29.7953,29.803,294689.0
2016-09-08 10:00:00,38.69,38.72,38.61,38.63,639667.0,29.803,29.8261,29.7413,29.7567,639667.0
2016-09-08 10:10:00,38.63,38.63,38.55,38.6,1088223.0,29.7567,29.7567,29.6951,29.7336,1088223.0
2016-09-08 10:20:00,38.6,38.65,38.57,38.61,632605.0,29.7336,29.7722,29.7105,29.7413,632605.0
2016-09-08 10:30:00,38.61,38.72,38.6,38.7,588724.0,29.7413,29.8261,29.7336,29.8107,588724.0
2016-09-08 10:40:00,38.7,38.71,38.64,38.67,285353.0,29.8107,29.8184,29.7645,29.7876,285353.0
2016-09-08 10:50:00,38.66,38.71,38.65,38.71,537363.0,29.7799,29.8184,29.7722,29.8184,537363.0
2016-09-08 11:00:00,38.71,38.79,38.7,38.79,829976.0,29.8184,29.88,29.8107,29.88,829976.0
2016-09-08 11:10:00,38.8,38.83,38.75,38.77,302491.0,29.8877,29.9108,29.8492,29.8646,302491.0
2016-09-08 11:20:00,38.77,38.78,38.71,38.71,202515.0,29.8646,29.8723,29.8184,29.8184,202515.0
2016-09-08 11:30:00,38.72,38.74,38.65,38.68,302525.0,29.8261,29.8415,29.7722,29.7953,302525.0
2016-09-08 11:40:00,38.68,38.7,38.63,38.68,2531929.0,29.7953,29.8107,29.7567,29.7953,2531929.0
2016-09-08 11:50:00,38.68,38.72,38.68,38.7,1943308.0,29.7953,29.8261,29.7953,29.8107,1943308.0
2016-09-08 12:00:00,38.71,38.73,38.68,38.69,915381.0,29.8184,29.8338,29.7953,29.803,915381.0
2016-09-08 12:10:00,38.69,38.7,38.66,38.68,604835.0,29.803,29.8107,29.7799,29.7953,604835.0
2016-09-08 12:20:00,38.67,38.69,38.63,38.65,803149.0,29.7876,29.803,29.7567,29.7722,803149.0
2016-09-08 12:30:00,38.65,38.67,38.61,38.66,639081.0,29.7722,29.7876,29.7413,29.7799,639081.0
2016-09-08 12:40:00,38.66,38.67,38.63,38.66,395132.0,29.7799,29.7876,29.7567,29.7799,395132.0
2016-09-08 12:50:00,38.65,38.68,38.63,38.66,476278.0,29.7722,29.7953,29.7567,29.7799,476278.0
2016-09-08 13:00:00,38.65,38.66,38.62,38.63,227902.0,29.7722,29.7799,29.749,29.7567,227902.0
2016-09-08 13:10:00,38.64,38.65,38.6,38.61,241059.0,29.7645,29.7722,29.7336,29.7413,241059.0
2016-09-08 13:20:00,38.61,38.64,38.6,38.6,266026.0,29.7413,29.7645,29.7336,29.7336,266026.0
2016-09-08 13:30:00,38.6,38.62,38.58,38.62,1033468.0,29.7336,29.749,29.7182,29.749,1033468.0
2016-09-08 13:40:00,38.62,38.64,38.59,38.59,251603.0,29.749,29.7645,29.7259,29.7259,251603.0
2016-09-08 13:50:00,38.59,38.64,38.58,38.62,265092.0,29.7259,29.7645,29.7182,29.749,265092.0
2016-09-08 14:00:00,38.62,38.64,38.58,38.58,289531.0,29.749,29.7645,29.7182,29.7182,289531.0
2016-09-08 14:10:00,38.58,38.62,38.58,38.61,430659.0,29.7182,29.749,29.7182,29.7413,430659.0
2016-09-08 14:20:00,38.61,38.65,38.59,38.61,266793.0,29.7413,29.7722,29.7259,29.7413,266793.0
2016-09-08 14:30:00,38.6,38.64,38.59,38.62,319300.0,29.7336,29.7645,29.7259,29.749,319300.0
2016-09-08 14:40:00,38.62,38.66,38.62,38.66,282729.0,29.749,29.7799,29.749,29.7799,282729.0
2016-09-08 14:50:00,38.65,38.65,38.61,38.62,286295.0,29.7722,29.7722,29.7413,29.749,286295.0
2016-09-08 15:00:00,38.62,38.65,38.59,38.6,328890.0,29.749,29.7722,29.7259,29.7336,328890.0
2016-09-08 15:10:00,38.6,38.62,38.59,38.61,282398.0,29.7336,29.749,29.7259,29.7413,282398.0
2016-09-08 15:20:00,38.61,38.63,38.59,38.61,891213.0,29.7413,29.7567,29.7259,29.7413,891213.0
2016-09-08 15:30:00,38.62,38.63,38.61,38.63,403941.0,29.749,29.7567,29.7413,29.7567,403941.0
2016-09-08 15:40:00,38.63,38.65,38.6,38.62,357626.0,29.7567,29.7722,29.7336,29.749,357626.0
2016-09-08 15:50:00,38.62,38.65,38.61,38.62,1002051.0,29.749,29.7722,29.7413,29.749,1002051.0
2016-09-09 09:30:00,38.08,38.12,37.92,37.93,1233322.0,29.3331,29.3639,29.2098,29.2175,1233322.0
2016-09-09 09:40:00,37.92,37.97,37.9,37.91,629833.0,29.2098,29.2483,29.1944,29.2021,629833.0
2016-09-09 09:50:00,37.91,37.92,37.79,37.82,741494.0,29.2021,29.2098,29.1097,29.1328,741494.0
2016-09-09 10:00:00,37.82,37.86,37.79,37.8,563555.0,29.1328,29.1636,29.1097,29.1174,563555.0
2016-09-09 10:10:00,37.8,37.92,37.76,37.89,776416.0,29.1174,29.2098,29.0866,29.1867,776416.0
2016-09-09 10:20:00,37.89,37.9,37.84,37.88,308804.0,29.1867,29.1944,29.1482,29.179,308804.0
2016-09-09 10:30:00,37.88,37.88,37.75,37.77,453002.0,29.179,29.179,29.0789,29.0943,453002.0
2016-09-09 10:40:00,37.77,37.81,37.75,37.79,339603.0,29.0943,29.1251,29.0789,29.1097,339603.0
2016-09-09 10:50:00,37.79,37.86,37.78,37.85,523361.0,29.1097,29.1636,29.102,29.1559,523361.0
2016-09-09 11:00:00,37.84,37.85,37.82,37.84,295597.0,29.1482,29.1559,29.1328,29.1482,295597.0
2016-09-09 11:10:00,37.84,37.84,37.75,37.76,365852.0,29.1482,29.1482,29.0789,29.0866,365852.0
2016-09-09 11:20:00,37.76,37.82,37.74,37.82,355659.0,29.0866,29.1328,29.0712,29.1328,355659.0
2016-09-09 11:30:00,37.82,37.82,37.76,37.77,317984.0,29.1328,29.1328,29.0866,29.0943,317984.0
2016-09-09 11:40:00,37.77,37.79,37.74,37.78,259013.0,29.0943,29.1097,29.0712,29.102,259013.0
2016-09-09 11:50:00,37.78,37.79,37.72,37.73,339094.0,29.102,29.1097,29.0558,29.0635,339094.0
2016-09-09 12:00:00,37.73,37.79,37.72,37.74,342572.0,29.0635,29.1097,29.0558,29.0712,342572.0
2016-09-09 12:10:00,37.75,37.76,37.68,37.7,397115.0,29.0789,29.0866,29.025,29.0404,397115.0
2016-09-09 12:20:00,37.71,37.75,37.69,37.73,244814.0,29.0481,29.0789,29.0327,29.0635,244814.0
2016-09-09 12:30:00,37.73,37.74,37.7,37.72,146627.0,29.0635,29.0712,29.0404,29.0558,146627.0
2016-09-09 12:40:00,37.71,37.75,37.7,37.73,173826.0,29.0481,29.0789,29.0404,29.0635,173826.0
2016-09-09 12:50:00,37.73,37.74,37.69,37.73,168787.0,29.0635,29.0712,29.0327,29.0635,168787.0
2016-09-09 13:00:00,37.73,37.73,37.68,37.68,323466.0,29.0635,29.0635,29.025,29.025,323466.0
2016-09-09 13:10:00,37.69,37.69,37.61,37.63,296289.0,29.0327,29.0327,28.971,28.9864,296289.0
2016-09-09 13:20:00,37.62,37.65,37.59,37.63,233549.0,28.9787,29.0019,28.9556,28.9864,233549.0
2016-09-09 13:30:00,37.62,37.64,37.58,37.59,182258.0,28.9787,28.9942,28.9479,28.9556,182258.0
2016-09-09 13:40:00,37.59,37.59,37.52,37.53,191570.0,28.9556,28.9556,28.9017,28.9094,191570.0
2016-09-09 13:50:00,37.53,37.57,37.5,37.55,504256.0,28.9094,28.9402,28.8863,28.9248,504256.0
2016-09-09 14:00:00,37.56,37.56,37.46,37.48,230196.0,28.9325,28.9325,28.8555,28.8709,230196.0
2016-09-09 14:10:00,37.48,37.5,37.44,37.49,210491.0,28.8709,28.8863,28.8401,28.8786,210491.0
2016-09-09 14:20:00,37.49,37.6,37.48,37.59,343567.0,28.8786,28.9633,28.8709,28.9556,343567.0
2016-09-09 14:30:00,37.6,37.66,37.59,37.65,586086.0,28.9633,29.0096,28.9556,29.0019,586086.0
2016-09-09 14:40:00,37.65,37.66,37.56,37.59,493356.0,29.0019,29.0096,28.9325,28.9556,493356.0
2016-09-09 14:50:00,37.59,37.66,37.58,37.64,507790.0,28.9556,29.0096,28.9479,28.9942,507790.0
2016-09-09 15:00:00,37.64,37.68,37.61,37.64,433723.0,28.9942,29.025,28.971,28.9942,433723.0
2016-09-09 15:10:00,37.65,37.66,37.6,37.64,494063.0,29.0019,29.0096,28.9633,28.9942,494063.0
2016-09-09 15:20:00,37.64,37.68,37.61,37.65,645581.0,28.9942,29.025,28.971,29.0019,645581.0
2016-09-09 15:30:00,37.65,37.66,37.57,37.58,491706.0,29.0019,29.0096,28.9402,28.9479,491706.0
2016-09-09 15:40:00,37.59,37.59,37.5,37.53,616883.0,28.9556,28.9556,28.8863,28.9094,616883.0
2016-09-09 15:50:00,37.54,37.54,37.41,37.42,871022.0,28.9171,28.9171,28.817,28.8247,871022.0
2016-09-12 09:30:00,37.01,37.14,36.89,37.14,1082086.0,28.5089,28.609,28.4164,28.609,1082086.0
2016-09-12 09:40:00,37.14,37.14,36.99,37.02,445013.0,28.609,28.609,28.4935,28.5166,445013.0
2016-09-12 09:50:00,37.02,37.21,37.0,37.18,906613.0,28.5166,28.6629,28.5012,28.6398,906613.0
2016-09-12 10:00:00,37.18,37.25,37.18,37.22,614450.0,28.6398,28.6937,28.6398,28.6706,614450.0
2016-09-12 10:10:00,37.21,37.25,37.17,37.25,447987.0,28.6629,28.6937,28.6321,28.6937,447987.0
2016-09-12 10:20:00,37.24,37.29,37.22,37.28,696568.0,28.686,28.7245,28.6706,28.7168,696568.0
2016-09-12 10:30:00,37.28,37.31,37.23,37.25,384557.0,28.7168,28.74,28.6783,28.6937,384557.0
2016-09-12 10:40:00,37.25,37.29,37.2,37.21,312178.0,28.6937,28.7245,28.6552,28.6629,312178.0
2016-09-12 10:50:00,37.2,37.26,37.17,37.22,279847.0,28.6552,28.7014,28.6321,28.6706,279847.0
2016-09-12 11:00:00,37.22,37.29,37.21,37.26,356007.0,28.6706,28.7245,28.6629,28.7014,356007.0
2016-09-12 11:10:00,37.26,37.28,37.2,37.27,310214.0,28.7014,28.7168,28.6552,28.7091,310214.0
2016-09-12 11:20:00,37.26,37.33,37.25,37.32,475331.0,28.7014,28.7554,28.6937,28.7477,475331.0
2016-09-12 11:30:00,37.32,37.38,37.27,37.36,491535.0,28.7477,28.7939,28.7091,28.7785,491535.0
2016-09-12 11:40:00,37.37,37.39,37.34,37.36,310347.0,28.7862,28.8016,28.7631,28.7785,310347.0
2016-09-12 11:50:00,37.36,37.4,37.35,37.37,198100.0,28.7785,28.8093,28.7708,28.7862,198100.0
2016-09-12 12:00:00,37.36,37.37,37.33,37.37,295981.0,28.7785,28.7862,28.7554,28.7862,295981.0
2016-09-12 12:10:00,37.36,37.38,37.33,37.34,169140.0,28.7785,28.7939,28.7554,28.7631,169140.0
2016-09-12 12:20:00,37.34,37.42,37.34,37.42,299459.0,28.7631,28.8247,28.7631,28.8247,299459.0
2016-09-12 12:30:00,37.42,37.45,37.41,37.42,356170.0,28.8247,28.8478,28.817,28.8247,356170.0
2016-09-12 12:40:00,37.43,37.43,37.39,37.4,221986.0,28.8324,28.8324,28.8016,28.8093,221986.0
2016-09-12 12:50:00,37.4,37.47,37.39,37.45,297014.0,28.8093,28.8632,28.8016,28.8478,297014.0
2016-09-12 13:00:00,37.44,37.46,37.42,37.43,192004.0,28.8401,28.8555,28.8247,28.8324,192004.0
2016-09-12 13:10:00,37.44,37.67,37.43,37.51,1125148.0,28.8401,29.0173,28.8324,28.894,1125148.0
2016-09-12 13:20:00,37.52,37.57,37.35,37.37,972399.0,28.9017,28.9402,28.7708,28.7862,972399.0
2016-09-12 13:30:00,37.38,37.45,37.31,37.44,699718.0,28.7939,28.8478,28.74,28.8401,699718.0
2016-09-12 13:40:00,37.44,37.54,37.33,37.53,577426.0,28.8401,28.9171,28.7554,28.9094,577426.0
2016-09-12 13:50:00,37.55,37.63,37.52,37.62,489199.0,28.9248,28.9864,28.9017,28.9787,489199.0
2016-09-12 14:00:00,37.63,37.71,37.61,37.7,730077.0,28.9864,29.0481,28.971,29.0404,730077.0
2016-09-12 14:10:00,37.7,37.74,37.67,37.73,299610.0,29.0404,29.0712,29.0173,29.0635,299610.0
2016-09-12 14:20:00,37.73,37.78,37.68,37.71,268585.0,29.0635,29.102,29.025,29.0481,268585.0
2016-09-12 14:30:00,37.71,37.82,37.7,37.81,328621.0,29.0481,29.1328,29.0404,29.1251,328621.0
2016-09-12 14:40:00,37.8,37.83,37.75,37.77,550498.0,29.1174,29.1405,29.0789,29.0943,550498.0
2016-09-12 14:50:00,37.77,37.78,37.73,37.74,250006.0,29.0943,29.102,29.0635,29.0712,250006.0
2016-09-12 15:00:00,37.75,37.8,37.74,37.79,406048.0,29.0789,29.1174,29.0712,29.1097,406048.0
2016-09-12 15:10:00,37.78,37.82,37.76,37.77,268343.0,29.102,29.1328,29.0866,29.0943,268343.0
2016-09-12 15:20:00,37.77,37.82,37.75,37.79,315330.0,29.0943,29.1328,29.0789,29.1097,315330.0
2016-09-12 15:30:00,37.79,37.81,37.73,37.76,480993.0,29.1097,29.1251,29.0635,29.0866,480993.0
2016-09-12 15:40:00,37.76,37.83,37.74,37.75,532559.0,29.0866,29.1405,29.0712,29.0789,532559.0
2016-09-12 15:50:00,37.75,37.76,37.71,37.72,878767.0,29.0789,29.0866,29.0481,29.0558,878767.0
2016-09-13 09:30:00,36.75,36.82,36.66,36.81,1170675.0,28.6591,28.7137,28.5889,28.7059,1170675.0
2016-09-13 09:40:00,36.81,36.83,36.69,36.69,804091.0,28.7059,28.7215,28.6123,28.6123,804091.0
2016-09-13 09:50:00,36.69,36.73,36.62,36.63,624478.0,28.6123,28.6435,28.5577,28.5655,624478.0
2016-09-13 10:00:00,36.63,36.63,36.56,36.58,928298.0,28.5655,28.5655,28.511,28.5266,928298.0
2016-09-13 10:10:00,36.58,36.59,36.52,36.53,756069.0,28.5266,28.5344,28.4798,28.4876,756069.0
2016-09-13 10:20:00,36.53,36.59,36.49,36.56,659533.0,28.4876,28.5344,28.4564,28.511,659533.0
2016-09-13 10:30:00,36.57,36.64,36.52,36.59,506089.0,28.5188,28.5733,28.4798,28.5344,506089.0
2016-09-13 10:40:00,36.59,36.68,36.58,36.61,389359.0,28.5344,28.6045,28.5266,28.55,389359.0
2016-09-13 10:50:00,36.6,36.61,36.53,36.54,266477.0,28.5422,28.55,28.4876,28.4954,266477.0
2016-09-13 11:00:00,36.54,36.56,36.46,36.46,339766.0,28.4954,28.511,28.433,28.433,339766.0
2016-09-13 11:10:00,36.46,36.47,36.37,36.41,321115.0,28.433,28.4408,28.3628,28.394,321115.0
2016-09-13 11:20:00,36.41,36.47,36.38,36.4,288716.0,28.394,28.4408,28.3706,28.3862,288716.0
2016-09-13 11:30:00,36.4,36.42,36.35,36.37,747399.0,28.3862,28.4018,28.3472,28.3628,747399.0
2016-09-13 11:40:00,36.36,36.43,36.36,36.39,273776.0,28.355,28.4096,28.355,28.3784,273776.0
2016-09-13 11:50:00,36.4,36.43,36.35,36.4,249288.0,28.3862,28.4096,28.3472,28.3862,249288.0
2016-09-13 12:00:00,36.4,36.43,36.35,36.41,440182.0,28.3862,28.4096,28.3472,28.394,440182.0
2016-09-13 12:10:00,36.41,36.48,36.4,36.44,210451.0,28.394,28.4486,28.3862,28.4174,210451.0
2016-09-13 12:20:00,36.44,36.45,36.33,36.34,674377.0,28.4174,28.4252,28.3316,28.3394,674377.0
2016-09-13 12:30:00,36.33,36.35,36.27,36.35,1352214.0,28.3316,28.3472,28.2848,28.3472,1352214.0
2016-09-13 12:40:00,36.35,36.36,36.29,36.31,310146.0,28.3472,28.355,28.3004,28.316,310146.0
2016-09-13 12:50:00,36.3,36.32,36.23,36.27,401219.0,28.3082,28.3238,28.2536,28.2848,401219.0
2016-09-13 13:00:00,36.27,36.29,36.17,36.26,1263388.0,28.2848,28.3004,28.2068,28.277,1263388.0
2016-09-13 13:10:00,36.26,36.42,36.24,36.41,524724.0,28.277,28.4018,28.2614,28.394,524724.0
2016-09-13 13:20:00,36.41,36.44,36.34,36.44,298228.0,28.394,28.4174,28.3394,28.4174,298228.0
2016-09-13 13:30:00,36.44,36.47,36.36,36.41,704205.0,28.4174,28.4408,28.355,28.394,704205.0
2016-09-13 13:40:00,36.42,36.44,36.35,36.36,481139.0,28.4018,28.4174,28.3472,28.355,481139.0
2016-09-13 13:50:00,36.38,36.38,36.25,36.29,1971791.0,28.3706,28.3706,28.2692,28.3004,1971791.0
2016-09-13 14:00:00,36.28,36.3,36.21,36.27,1167797.0,28.2926,28.3082,28.238,28.2848,1167797.0
2016-09-13 14:10:00,36.29,36.3,36.21,36.24,223622.0,28.3004,28.3082,28.238,28.2614,223622.0
2016-09-13 14:20:00,36.23,36.24,36.14,36.17,1028543.0,28.2536,28.2614,28.1834,28.2068,1028543.0
2016-09-13 14:30:00,36.16,36.21,36.13,36.2,981696.0,28.199,28.238,28.1756,28.2302,981696.0
2016-09-13 14:40:00,36.21,36.28,36.2,36.26,630728.0,28.238,28.2926,28.2302,28.277,630728.0
2016-09-13 14:50:00,36.26,36.3,36.21,36.21,365648.0,28.277,28.3082,28.238,28.238,365648.0
2016-09-13 15:00:00,36.21,36.25,36.18,36.23,384783.0,28.238,28.2692,28.2146,28.2536,384783.0
2016-09-13 15:10:00,36.24,36.33,36.17,36.28,271646.0,28.2614,28.3316,28.2068,28.2926,271646.0
2016-09-13 15:20:00,36.27,36.34,36.27,36.31,492195.0,28.2848,28.3394,28.2848,28.316,492195.0
2016-09-13 15:30:00,36.33,36.36,36.3,36.36,527308.0,28.3316,28.355,28.3082,28.355,527308.0
2016-09-13 15:40:00,36.36,36.36,36.25,36.33,718632.0,28.355,28.355,28.2692,28.3316,718632.0
2016-09-13 15:50:00,36.34,36.46,36.33,36.34,1812026.0,28.3394,28.433,28.3316,28.3394,1812026.0
2016-09-14 09:30:00,36.5,36.61,36.43,36.6,1173952.0,28.4642,28.55,28.4096,28.5422,1173952.0
2016-09-14 09:40:00,36.59,36.6,36.49,36.5,633825.0,28.5344,28.5422,28.4564,28.4642,633825.0
2016-09-14 09:50:00,36.49,36.57,36.43,36.54,487922.0,28.4564,28.5188,28.4096,28.4954,487922.0
2016-09-14 10:00:00,36.53,36.64,36.51,36.64,853271.0,28.4876,28.5733,28.472,28.5733,853271.0
2016-09-14 10:10:00,36.64,36.69,36.62,36.66,726678.0,28.5733,28.6123,28.5577,28.5889,726678.0
2016-09-14 10:20:00,36.66,36.74,36.63,36.7,872776.0,28.5889,28.6513,28.5655,28.6201,872776.0
2016-09-14 10:30:00,36.71,36.81,36.67,36.71,1134867.0,28.6279,28.7059,28.5967,28.6279,1134867.0
2016-09-14 10:40:00,36.71,36.71,36.59,36.6,771133.0,28.6279,28.6279,28.5344,28.5422,771133.0
2016-09-14 10:50:00,36.6,36.63,36.53,36.55,709838.0,28.5422,28.5655,28.4876,28.5032,709838.0
2016-09-14 11:00:00,36.55,36.66,36.54,36.57,527027.0,28.5032,28.5889,28.4954,28.5188,527027.0
2016-09-14 11:10:00,36.57,36.63,36.52,36.62,488704.0,28.5188,28.5655,28.4798,28.5577,488704.0
2016-09-14 11:20:00,36.62,36.7,36.62,36.64,650836.0,28.5577,28.6201,28.5577,28.5733,650836.0
2016-09-14 11:30:00,36.63,36.65,36.56,36.64,465673.0,28.5655,28.5811,28.511,28.5733,465673.0
2016-09-14 11:40:00,36.63,36.65,36.58,36.61,359951.0,28.5655,28.5811,28.5266,28.55,359951.0
2016-09-14 11:50:00,36.61,36.7,36.6,36.69,312804.0,28.55,28.6201,28.5422,28.6123,312804.0
2016-09-14 12:00:00,36.69,36.71,36.6,36.64,240789.0,28.6123,28.6279,28.5422,28.5733,240789.0
2016-09-14 12:10:00,36.64,36.72,36.63,36.7,199012.0,28.5733,28.6357,28.5655,28.6201,199012.0
2016-09-14 12:20:00,36.7,36.71,36.66,36.68,186272.0,28.6201,28.6279,28.5889,28.6045,186272.0
2016-09-14 12:30:00,36.69,36.7,36.64,36.64,171133.0,28.6123,28.6201,28.5733,28.5733,171133.0
2016-09-14 12:40:00,36.64,36.68,36.61,36.64,238191.0,28.5733,28.6045,28.55,28.5733,238191.0
2016-09-14 12:50:00,36.63,36.66,36.59,36.64,259421.0,28.5655,28.5889,28.5344,28.5733,259421.0
2016-09-14 13:00:00,36.64,36.68,36.62,36.68,153977.0,28.5733,28.6045,28.5577,28.6045,153977.0
2016-09-14 13:10:00,36.68,36.68,36.63,36.66,161682.0,28.6045,28.6045,28.5655,28.5889,161682.0
2016-09-14 13:20:00,36.65,36.7,36.64,36.67,147155.0,28.5811,28.6201,28.5733,28.5967,147155.0
2016-09-14 13:30:00,36.68,36.71,36.63,36.66,198154.0,28.6045,28.6279,28.5655,28.5889,198154.0
2016-09-14 13:40:00,36.65,36.67,36.56,36.56,211495.0,28.5811,28.5967,28.511,28.511,211495.0
2016-09-14 13:50:00,36.56,36.61,36.54,36.59,221444.0,28.511,28.55,28.4954,28.5344,221444.0
2016-09-14 14:00:00,36.58,36.65,36.51,36.52,354738.0,28.5266,28.5811,28.472,28.4798,354738.0
2016-09-14 14:10:00,36.52,36.59,36.48,36.59,311954.0,28.4798,28.5344,28.4486,28.5344,311954.0
2016-09-14 14:20:00,36.58,36.63,36.54,36.6,355472.0,28.5266,28.5655,28.4954,28.5422,355472.0
2016-09-14 14:30:00,36.6,36.61,36.56,36.6,256706.0,28.5422,28.55,28.511,28.5422,256706.0
2016-09-14 14:40:00,36.59,36.66,36.57,36.6,342218.0,28.5344,28.5889,28.5188,28.5422,342218.0
2016-09-14 14:50:00,36.61,36.64,36.57,36.6,305060.0,28.55,28.5733,28.5188,28.5422,305060.0
2016-09-14 15:00:00,36.59,36.62,36.55,36.59,318052.0,28.5344,28.5577,28.5032,28.5344,318052.0
2016-09-14 15:10:00,36.59,36.59,36.53,36.55,403888.0,28.5344,28.5344,28.4876,28.5032,403888.0
2016-09-14 15:20:00,36.55,36.58,36.44,36.45,1678584.0,28.5032,28.5266,28.4174,28.4252,1678584.0
2016-09-14 15:30:00,36.44,36.52,36.44,36.45,490160.0,28.4174,28.4798,28.4174,28.4252,490160.0
2016-09-14 15:40:00,36.45,36.49,36.44,36.49,784771.0,28.4252,28.4564,28.4174,28.4564,784771.0
2016-09-14 15:50:00,36.48,36.49,36.44,36.45,1150660.0,28.4486,28.4564,28.4174,28.4252,1150660.0
2016-09-15 09:30:00,36.7,36.82,36.6,36.64,1401763.0,28.6201,28.7137,28.5422,28.5733,1401763.0
2016-09-15 09:40:00,36.63,36.71,36.56,36.67,1396585.0,28.5655,28.6279,28.511,28.5967,1396585.0
2016-09-15 09:50:00,36.67,36.73,36.64,36.68,484225.0,28.5967,28.6435,28.5733,28.6045,484225.0
2016-09-15 10:00:00,36.68,36.76,36.62,36.72,655068.0,28.6045,28.6669,28.5577,28.6357,655068.0
2016-09-15 10:10:00,36.72,36.8,36.7,36.78,1263977.0,28.6357,28.6981,28.6201,28.6825,1263977.0
2016-09-15 10:20:00,36.79,36.79,36.71,36.72,483373.0,28.6903,28.6903,28.6279,28.6357,483373.0
2016-09-15 10:30:00,36.72,36.78,36.69,36.78,418151.0,28.6357,28.6825,28.6123,28.6825,418151.0
2016-09-15 10:40:00,36.78,36.8,36.71,36.79,267778.0,28.6825,28.6981,28.6279,28.6903,267778.0
2016-09-15 10:50:00,36.8,36.88,36.79,36.88,274132.0,28.6981,28.7605,28.6903,28.7605,274132.0
2016-09-15 11:00:00,36.88,36.94,36.87,36.92,391924.0,28.7605,28.8073,28.7527,28.7917,391924.0
2016-09-15 11:10:00,36.92,36.94,36.9,36.91,150103.0,28.7917,28.8073,28.7761,28.7839,150103.0
2016-09-15 11:20:00,36.92,36.99,36.87,36.98,340311.0,28.7917,28.8463,28.7527,28.8385,340311.0
2016-09-15 11:30:00,36.98,37.03,36.98,37.0,263499.0,28.8385,28.8775,28.8385,28.8541,263499.0
2016-09-15 11:40:00,36.99,37.0,36.93,36.94,151863.0,28.8463,28.8541,28.7995,28.8073,151863.0
2016-09-15 11:50:00,36.94,37.0,36.92,36.94,242043.0,28.8073,28.8541,28.7917,28.8073,242043.0
2016-09-15 12:00:00,36.94,37.03,36.94,37.03,175429.0,28.8073,28.8775,28.8073,28.8775,175429.0
2016-09-15 12:10:00,37.02,37.03,36.96,37.01,333699.0,28.8697,28.8775,28.8229,28.8619,333699.0
2016-09-15 12:20:00,37.01,37.06,36.99,37.01,170721.0,28.8619,28.9009,28.8463,28.8619,170721.0
2016-09-15 12:30:00,37.01,37.03,36.94,36.98,270877.0,28.8619,28.8775,28.8073,28.8385,270877.0
2016-09-15 12:40:00,36.98,37.02,36.94,36.99,501737.0,28.8385,28.8697,28.8073,28.8463,501737.0
2016-09-15 12:50:00,36.99,37.04,36.99,37.0,154109.0,28.8463,28.8853,28.8463,28.8541,154109.0
2016-09-15 13:00:00,37.01,37.07,37.0,37.04,188242.0,28.8619,28.9087,28.8541,28.8853,188242.0
2016-09-15 13:10:00,37.03,37.04,36.96,37.03,244992.0,28.8775,28.8853,28.8229,28.8775,244992.0
2016-09-15 13:20:00,37.03,37.04,36.95,36.97,185729.0,28.8775,28.8853,28.8151,28.8307,185729.0
2016-09-15 13:30:00,36.99,37.03,36.96,37.01,200526.0,28.8463,28.8775,28.8229,28.8619,200526.0
2016-09-15 13:40:00,37.01,37.09,37.0,37.09,244038.0,28.8619,28.9243,28.8541,28.9243,244038.0
2016-09-15 13:50:00,37.09,37.1,37.05,37.09,167479.0,28.9243,28.9321,28.8931,28.9243,167479.0
2016-09-15 14:00:00,37.09,37.11,37.06,37.08,126037.0,28.9243,28.9399,28.9009,28.9165,126037.0
2016-09-15 14:10:00,37.08,37.18,37.07,37.16,239716.0,28.9165,28.9945,28.9087,28.9789,239716.0
2016-09-15 14:20:00,37.17,37.17,37.12,37.13,152565.0,28.9867,28.9867,28.9477,28.9555,152565.0
2016-09-15 14:30:00,37.14,37.15,37.12,37.14,143662.0,28.9633,28.9711,28.9477,28.9633,143662.0
2016-09-15 14:40:00,37.14,37.14,37.11,37.11,101154.0,28.9633,28.9633,28.9399,28.9399,101154.0
2016-09-15 14:50:00,37.12,37.15,37.1,37.15,70279.0,28.9477,28.9711,28.9321,28.9711,70279.0
2016-09-15 15:00:00,37.15,37.17,37.11,37.11,201031.0,28.9711,28.9867,28.9399,28.9399,201031.0
2016-09-15 15:10:00,37.12,37.12,37.04,37.06,175581.0,28.9477,28.9477,28.8853,28.9009,175581.0
2016-09-15 15:20:00,37.06,37.08,37.04,37.07,169957.0,28.9009,28.9165,28.8853,28.9087,169957.0
2016-09-15 15:30:00,37.06,37.11,37.05,37.11,278867.0,28.9009,28.9399,28.8931,28.9399,278867.0
2016-09-15 15:40:00,37.1,37.14,37.08,37.12,249012.0,28.9321,28.9633,28.9165,28.9477,249012.0
2016-09-15 15:50:00,37.11,37.12,37.04,37.04,1958373.0,28.9399,28.9477,28.8853,28.8853,1958373.0
2016-09-16 09:30:00,36.79,36.8,36.71,36.76,819932.0,28.6903,28.6981,28.6279,28.6669,819932.0
2016-09-16 09:40:00,36.76,36.84,36.73,36.81,747507.0,28.6669,28.7293,28.6435,28.7059,747507.0
2016-09-16 09:50:00,36.8,36.8,36.72,36.78,462481.0,28.6981,28.6981,28.6357,28.6825,462481.0
2016-09-16 10:00:00,36.78,36.79,36.54,36.58,1361402.0,28.6825,28.6903,28.4954,28.5266,1361402.0
2016-09-16 10:10:00,36.58,36.61,36.5,36.59,347874.0,28.5266,28.55,28.4642,28.5344,347874.0
2016-09-16 10:20:00,36.59,36.63,36.56,36.62,429322.0,28.5344,28.5655,28.511,28.5577,429322.0
2016-09-16 10:30:00,36.62,36.7,36.6,36.7,465587.0,28.5577,28.6201,28.5422,28.6201,465587.0
2016-09-16 10:40:00,36.69,36.81,36.67,36.76,864273.0,28.6123,28.7059,28.5967,28.6669,864273.0
2016-09-16 10:50:00,36.77,36.77,36.66,36.66,416721.0,28.6747,28.6747,28.5889,28.5889,416721.0
2016-09-16 11:00:00,36.66,36.71,36.66,36.68,485114.0,28.5889,28.6279,28.5889,28.6045,485114.0
2016-09-16 11:10:00,36.68,36.74,36.64,36.66,621103.0,28.6045,28.6513,28.5733,28.5889,621103.0
2016-09-16 11:20:00,36.66,36.72,36.65,36.69,491142.0,28.5889,28.6357,28.5811,28.6123,491142.0
2016-09-16 11:30:00,36.7,36.76,36.68,36.73,499701.0,28.6201,28.6669,28.6045,28.6435,499701.0
2016-09-16 11:40:00,36.73,36.79,36.71,36.77,1241532.0,28.6435,28.6903,28.6279,28.6747,1241532.0
2016-09-16 11:50:00,36.76,36.79,36.72,36.79,1385301.0,28.6669,28.6903,28.6357,28.6903,1385301.0
2016-09-16 12:00:00,36.79,36.81,36.73,36.8,1613862.0,28.6903,28.7059,28.6435,28.6981,1613862.0
2016-09-16 12:10:00,36.8,36.82,36.77,36.78,214905.0,28.6981,28.7137,28.6747,28.6825,214905.0
2016-09-16 12:20:00,36.79,36.81,36.75,36.77,341566.0,28.6903,28.7059,28.6591,28.6747,341566.0
2016-09-16 12:30:00,36.77,36.8,36.74,36.75,266130.0,28.6747,28.6981,28.6513,28.6591,266130.0
2016-09-16 12:40:00,36.76,36.79,36.71,36.76,204751.0,28.6669,28.6903,28.6279,28.6669,204751.0
2016-09-16 12:50:00,36.76,36.78,36.73,36.76,161482.0,28.6669,28.6825,28.6435,28.6669,161482.0
2016-09-16 13:00:00,36.75,36.79,36.73,36.76,166580.0,28.6591,28.6903,28.6435,28.6669,166580.0
2016-09-16 13:10:00,36.75,36.79,36.74,36.76,192334.0,28.6591,28.6903,28.6513,28.6669,192334.0
2016-09-16 13:20:00,36.75,36.77,36.73,36.75,122262.0,28.6591,28.6747,28.6435,28.6591,122262.0
2016-09-16 13:30:00,36.74,36.76,36.71,36.73,153352.0,28.6513,28.6669,28.6279,28.6435,153352.0
2016-09-16 13:40:00,36.73,36.74,36.69,36.72,124928.0,28.6435,28.6513,28.6123,28.6357,124928.0
2016-09-16 13:50:00,36.72,36.75,36.71,36.74,194801.0,28.6357,28.6591,28.6279,28.6513,194801.0
2016-09-16 14:00:00,36.74,36.78,36.71,36.78,188454.0,28.6513,28.6825,28.6279,28.6825,188454.0
2016-09-16 14:10:00,36.77,36.81,36.75,36.76,142126.0,28.6747,28.7059,28.6591,28.6669,142126.0
2016-09-16 14:20:00,36.76,36.8,36.75,36.79,145153.0,28.6669,28.6981,28.6591,28.6903,145153.0
2016-09-16 14:30:00,36.79,36.85,36.79,36.83,178998.0,28.6903,28.7371,28.6903,28.7215,178998.0
2016-09-16 14:40:00,36.82,36.86,36.81,36.85,281672.0,28.7137,28.7449,28.7059,28.7371,281672.0
2016-09-16 14:50:00,36.85,36.85,36.79,36.8,211697.0,28.7371,28.7371,28.6903,28.6981,211697.0
2016-09-16 15:00:00,36.8,36.86,36.79,36.84,184735.0,28.6981,28.7449,28.6903,28.7293,184735.0
2016-09-16 15:10:00,36.83,36.85,36.8,36.84,267774.0,28.7215,28.7371,28.6981,28.7293,267774.0
2016-09-16 15:20:00,36.84,36.87,36.81,36.82,217327.0,28.7293,28.7527,28.7059,28.7137,217327.0
2016-09-16 15:30:00,36.82,36.88,36.81,36.83,294049.0,28.7137,28.7605,28.7059,28.7215,294049.0
2016-09-16 15:40:00,36.83,36.85,36.82,36.84,412973.0,28.7215,28.7371,28.7137,28.7293,412973.0
2016-09-16 15:50:00,36.84,36.85,36.79,36.81,1065441.0,28.7293,28.7371,28.6903,28.7059,1065441.0
2016-09-19 09:30:00,37.26,37.3,37.18,37.27,1104005.0,29.0568,29.088,28.9945,29.0646,1104005.0
2016-09-19 09:40:00,37.27,37.33,37.24,37.31,497562.0,29.0646,29.1114,29.0413,29.0958,497562.0
2016-09-19 09:50:00,37.32,37.38,37.31,37.37,459992.0,29.1036,29.1504,29.0958,29.1426,459992.0
2016-09-19 10:00:00,37.37,37.39,37.35,37.38,479626.0,29.1426,29.1582,29.127,29.1504,479626.0
2016-09-19 10:10:00,37.39,37.39,37.34,37.39,255867.0,29.1582,29.1582,29.1192,29.1582,255867.0
2016-09-19 10:20:00,37.39,37.4,37.33,37.36,283218.0,29.1582,29.166,29.1114,29.1348,283218.0
2016-09-19 10:30:00,37.36,37.38,37.32,37.34,291894.0,29.1348,29.1504,29.1036,29.1192,291894.0
2016-09-19 10:40:00,37.34,37.35,37.31,37.32,221399.0,29.1192,29.127,29.0958,29.1036,221399.0
2016-09-19 10:50:00,37.32,37.33,37.29,37.31,219770.0,29.1036,29.1114,29.0802,29.0958,219770.0
2016-09-19 11:00:00,37.31,37.35,37.28,37.34,398695.0,29.0958,29.127,29.0724,29.1192,398695.0
2016-09-19 11:10:00,37.34,37.35,37.32,37.34,142807.0,29.1192,29.127,29.1036,29.1192,142807.0
2016-09-19 11:20:00,37.34,37.36,37.3,37.33,187973.0,29.1192,29.1348,29.088,29.1114,187973.0
2016-09-19 11:30:00,37.33,37.37,37.3,37.32,165148.0,29.1114,29.1426,29.088,29.1036,165148.0
2016-09-19 11:40:00,37.33,37.36,37.31,37.32,184994.0,29.1114,29.1348,29.0958,29.1036,184994.0
2016-09-19 11:50:00,37.33,37.35,37.31,37.34,191678.0,29.1114,29.127,29.0958,29.1192,191678.0
2016-09-19 12:00:00,37.34,37.36,37.32,37.33,158682.0,29.1192,29.1348,29.1036,29.1114,158682.0
2016-09-19 12:10:00,37.33,37.33,37.2,37.23,265365.0,29.1114,29.1114,29.0101,29.0335,265365.0
2016-09-19 12:20:00,37.23,37.26,37.21,37.26,212769.0,29.0335,29.0568,29.0179,29.0568,212769.0
2016-09-19 12:30:00,37.25,37.28,37.23,37.25,289806.0,29.049,29.0724,29.0335,29.049,289806.0
2016-09-19 12:40:00,37.25,37.28,37.24,37.26,186004.0,29.049,29.0724,29.0413,29.0568,186004.0
2016-09-19 12:50:00,37.25,37.28,37.19,37.2,183730.0,29.049,29.0724,29.0023,29.0101,183730.0
2016-09-19 13:00:00,37.19,37.23,37.17,37.23,371615.0,29.0023,29.0335,28.9867,29.0335,371615.0
2016-09-19 13:10:00,37.22,37.24,37.21,37.22,160779.0,29.0257,29.0413,29.0179,29.0257,160779.0
2016-09-19 13:20:00,37.22,37.23,37.17,37.18,426506.0,29.0257,29.0335,28.9867,28.9945,426506.0
2016-09-19 13:30:00,37.18,37.19,37.08,37.1,258197.0,28.9945,29.0023,28.9165,28.9321,258197.0
2016-09-19 13:40:00,37.11,37.17,37.1,37.16,160331.0,28.9399,28.9867,28.9321,28.9789,160331.0
2016-09-19 13:50:00,37.16,37.21,37.13,37.2,208952.0,28.9789,29.0179,28.9555,29.0101,208952.0
2016-09-19 14:00:00,37.2,37.23,37.19,37.22,203738.0,29.0101,29.0335,29.0023,29.0257,203738.0
2016-09-19 14:10:00,37.22,37.24,37.19,37.22,186178.0,29.0257,29.0413,29.0023,29.0257,186178.0
2016-09-19 14:20:00,37.22,37.24,37.19,37.22,267200.0,29.0257,29.0413,29.0023,29.0257,267200.0
2016-09-19 14:30:00,37.23,37.27,37.22,37.24,216812.0,29.0335,29.0646,29.0257,29.0413,216812.0
2016-09-19 14:40:00,37.24,37.3,37.24,37.28,193767.0,29.0413,29.088,29.0413,29.0724,193767.0
2016-09-19 14:50:00,37.28,37.3,37.26,37.28,120673.0,29.0724,29.088,29.0568,29.0724,120673.0
2016-09-19 15:00:00,37.28,37.29,37.21,37.22,137694.0,29.0724,29.0802,29.0179,29.0257,137694.0
2016-09-19 15:10:00,37.21,37.24,37.15,37.17,168264.0,29.0179,29.0413,28.9711,28.9867,168264.0
2016-09-19 15:20:00,37.16,37.18,37.12,37.13,217108.0,28.9789,28.9945,28.9477,28.9555,217108.0
2016-09-19 15:30:00,37.13,37.14,37.06,37.1,548863.0,28.9555,28.9633,28.9009,28.9321,548863.0
2016-09-19 15:40:00,37.1,37.14,37.08,37.11,503209.0,28.9321,28.9633,28.9165,28.9399,503209.0
2016-09-19 15:50:00,37.11,37.13,37.09,37.1,889590.0,28.9399,28.9555,28.9243,28.9321,889590.0
2016-09-20 09:30:00,37.36,37.38,37.2,37.22,1726115.0,29.1348,29.1504,29.0101,29.0257,1726115.0
2016-09-20 09:40:00,37.23,37.25,37.17,37.23,1036523.0,29.0335,29.049,28.9867,29.0335,1036523.0
2016-09-20 09:50:00,37.23,37.3,37.23,37.26,548862.0,29.0335,29.088,29.0335,29.0568,548862.0
2016-09-20 10:00:00,37.26,37.31,37.26,37.27,572622.0,29.0568,29.0958,29.0568,29.0646,572622.0
2016-09-20 10:10:00,37.27,37.29,37.23,37.27,571599.0,29.0646,29.0802,29.0335,29.0646,571599.0
2016-09-20 10:20:00,37.27,37.29,37.23,37.27,780199.0,29.0646,29.0802,29.0335,29.0646,780199.0
2016-09-20 10:30:00,37.26,37.28,37.18,37.18,792208.0,29.0568,29.0724,28.9945,28.9945,792208.0
2016-09-20 10:40:00,37.19,37.28,37.18,37.27,439341.0,29.0023,29.0724,28.9945,29.0646,439341.0
2016-09-20 10:50:00,37.27,37.29,37.25,37.26,814689.0,29.0646,29.0802,29.049,29.0568,814689.0
2016-09-20 11:00:00,37.27,37.32,37.26,37.31,284701.0,29.0646,29.1036,29.0568,29.0958,284701.0
2016-09-20 11:10:00,37.31,37.32,37.27,37.3,515172.0,29.0958,29.1036,29.0646,29.088,515172.0
2016-09-20 11:20:00,37.3,37.31,37.22,37.23,552890.0,29.088,29.0958,29.0257,29.0335,552890.0
2016-09-20 11:30:00,37.24,37.27,37.2,37.23,433478.0,29.0413,29.0646,29.0101,29.0335,433478.0
2016-09-20 11:40:00,37.23,37.25,37.21,37.24,517901.0,29.0335,29.049,29.0179,29.0413,517901.0
2016-09-20 11:50:00,37.25,37.26,37.2,37.21,189773.0,29.049,29.0568,29.0101,29.0179,189773.0
2016-09-20 12:00:00,37.2,37.23,37.18,37.22,160753.0,29.0101,29.0335,28.9945,29.0257,160753.0
2016-09-20 12:10:00,37.21,37.23,37.17,37.2,171891.0,29.0179,29.0335,28.9867,29.0101,171891.0
2016-09-20 12:20:00,37.2,37.26,37.19,37.24,294706.0,29.0101,29.0568,29.0023,29.0413,294706.0
2016-09-20 12:30:00,37.25,37.25,37.19,37.23,247616.0,29.049,29.049,29.0023,29.0335,247616.0
2016-09-20 12:40:00,37.23,37.24,37.17,37.17,149573.0,29.0335,29.0413,28.9867,28.9867,149573.0
2016-09-20 12:50:00,37.18,37.2,37.12,37.15,218458.0,28.9945,29.0101,28.9477,28.9711,218458.0
2016-09-20 13:00:00,37.14,37.18,37.11,37.17,282306.0,28.9633,28.9945,28.9399,28.9867,282306.0
2016-09-20 13:10:00,37.17,37.2,37.16,37.2,175568.0,28.9867,29.0101,28.9789,29.0101,175568.0
2016-09-20 13:20:00,37.2,37.2,37.16,37.19,173519.0,29.0101,29.0101,28.9789,29.0023,173519.0
2016-09-20 13:30:00,37.19,37.23,37.17,37.22,213949.0,29.0023,29.0335,28.9867,29.0257,213949.0
2016-09-20 13:40:00,37.22,37.23,37.19,37.22,103318.0,29.0257,29.0335,29.0023,29.0257,103318.0
2016-09-20 13:50:00,37.21,37.27,37.2,37.26,236964.0,29.0179,29.0646,29.0101,29.0568,236964.0
2016-09-20 14:00:00,37.26,37.26,37.21,37.21,237767.0,29.0568,29.0568,29.0179,29.0179,237767.0
2016-09-20 14:10:00,37.22,37.23,37.21,37.22,279927.0,29.0257,29.0335,29.0179,29.0257,279927.0
2016-09-20 14:20:00,37.22,37.23,37.18,37.22,274752.0,29.0257,29.0335,28.9945,29.0257,274752.0
2016-09-20 14:30:00,37.22,37.26,37.21,37.25,251084.0,29.0257,29.0568,29.0179,29.049,251084.0
2016-09-20 14:40:00,37.26,37.26,37.23,37.26,255772.0,29.0568,29.0568,29.0335,29.0568,255772.0
2016-09-20 14:50:00,37.26,37.28,37.23,37.26,263595.0,29.0568,29.0724,29.0335,29.0568,263595.0
2016-09-20 15:00:00,37.26,37.26,37.22,37.22,665618.0,29.0568,29.0568,29.0257,29.0257,665618.0
2016-09-20 15:10:00,37.22,37.25,37.21,37.24,395420.0,29.0257,29.049,29.0179,29.0413,395420.0
2016-09-20 15:20:00,37.24,37.25,37.22,37.23,237722.0,29.0413,29.049,29.0257,29.0335,237722.0
2016-09-20 15:30:00,37.23,37.24,37.19,37.23,195207.0,29.0335,29.0413,29.0023,29.0335,195207.0
2016-09-20 15:40:00,37.22,37.23,37.17,37.18,464335.0,29.0257,29.0335,28.9867,28.9945,464335.0
2016-09-20 15:50:00,37.18,37.18,37.11,37.12,1123932.0,28.9945,28.9945,28.9399,28.9477,1123932.0
2016-09-21 09:30:00,37.48,37.51,37.42,37.47,1347955.0,29.2284,29.2518,29.1816,29.2206,1347955.0
2016-09-21 09:40:00,37.47,37.49,37.43,37.45,1343315.0,29.2206,29.2362,29.1894,29.205,1343315.0
2016-09-21 09:50:00,37.44,37.5,37.44,37.49,980205.0,29.1972,29.244,29.1972,29.2362,980205.0
2016-09-21 10:00:00,37.5,37.53,37.48,37.49,541672.0,29.244,29.2674,29.2284,29.2362,541672.0
2016-09-21 10:10:00,37.49,37.54,37.48,37.54,592114.0,29.2362,29.2752,29.2284,29.2752,592114.0
2016-09-21 10:20:00,37.54,37.55,37.51,37.55,608593.0,29.2752,29.283,29.2518,29.283,608593.0
2016-09-21 10:30:00,37.55,37.58,37.51,37.55,900285.0,29.283,29.3064,29.2518,29.283,900285.0
2016-09-21 10:40:00,37.54,37.58,37.47,37.52,330358.0,29.2752,29.3064,29.2206,29.2596,330358.0
2016-09-21 10:50:00,37.51,37.52,37.45,37.47,245743.0,29.2518,29.2596,29.205,29.2206,245743.0
2016-09-21 11:00:00,37.46,37.5,37.45,37.48,173842.0,29.2128,29.244,29.205,29.2284,173842.0
2016-09-21 11:10:00,37.48,37.48,37.43,37.47,208649.0,29.2284,29.2284,29.1894,29.2206,208649.0
2016-09-21 11:20:00,37.46,37.48,37.45,37.47,215471.0,29.2128,29.2284,29.205,29.2206,215471.0
2016-09-21 11:30:00,37.48,37.48,37.42,37.45,209203.0,29.2284,29.2284,29.1816,29.205,209203.0
2016-09-21 11:40:00,37.46,37.47,37.42,37.45,187746.0,29.2128,29.2206,29.1816,29.205,187746.0
2016-09-21 11:50:00,37.45,37.47,37.43,37.46,175392.0,29.205,29.2206,29.1894,29.2128,175392.0
2016-09-21 12:00:00,37.45,37.46,37.42,37.43,96588.0,29.205,29.2128,29.1816,29.1894,96588.0
2016-09-21 12:10:00,37.43,37.44,37.33,37.34,135519.0,29.1894,29.1972,29.1114,29.1192,135519.0
2016-09-21 12:20:00,37.34,37.38,37.32,37.35,344677.0,29.1192,29.1504,29.1036,29.127,344677.0
2016-09-21 12:30:00,37.36,37.37,37.33,37.35,114105.0,29.1348,29.1426,29.1114,29.127,114105.0
2016-09-21 12:40:00,37.34,37.4,37.33,37.37,120622.0,29.1192,29.166,29.1114,29.1426,120622.0
2016-09-21 12:50:00,37.37,37.43,37.36,37.42,442351.0,29.1426,29.1894,29.1348,29.1816,442351.0
2016-09-21 13:00:00,37.42,37.45,37.42,37.43,177306.0,29.1816,29.205,29.1816,29.1894,177306.0
2016-09-21 13:10:00,37.43,37.44,37.4,37.43,162735.0,29.1894,29.1972,29.166,29.1894,162735.0
2016-09-21 13:20:00,37.43,37.43,37.39,37.41,536641.0,29.1894,29.1894,29.1582,29.1738,536641.0
2016-09-21 13:30:00,37.41,37.45,37.4,37.43,142462.0,29.1738,29.205,29.166,29.1894,142462.0
2016-09-21 13:40:00,37.43,37.48,37.4,37.45,146991.0,29.1894,29.2284,29.166,29.205,146991.0
2016-09-21 13:50:00,37.45,37.49,37.4,37.45,474679.0,29.205,29.2362,29.166,29.205,474679.0
2016-09-21 14:00:00,37.43,37.76,37.42,37.73,2361188.0,29.1894,29.4468,29.1816,29.4234,2361188.0
2016-09-21 14:10:00,37.73,37.83,37.69,37.7,1913491.0,29.4234,29.5014,29.3922,29.4,1913491.0
2016-09-21 14:20:00,37.7,37.71,37.51,37.57,2326489.0,29.4,29.4078,29.2518,29.2986,2326489.0
2016-09-21 14:30:00,37.56,37.68,37.47,37.65,1583766.0,29.2908,29.3844,29.2206,29.361,1583766.0
2016-09-21 14:40:00,37.65,37.79,37.63,37.74,1680017.0,29.361,29.4702,29.3454,29.4312,1680017.0
2016-09-21 14:50:00,37.73,37.84,37.72,37.84,1097070.0,29.4234,29.5092,29.4156,29.5092,1097070.0
2016-09-21 15:00:00,37.83,37.91,37.81,37.89,629574.0,29.5014,29.5637,29.4858,29.5481,629574.0
2016-09-21 15:10:00,37.89,37.99,37.87,37.95,423547.0,29.5481,29.6261,29.5325,29.5949,423547.0
2016-09-21 15:20:00,37.95,37.98,37.91,37.91,332263.0,29.5949,29.6183,29.5637,29.5637,332263.0
2016-09-21 15:30:00,37.92,38.03,37.92,37.98,595526.0,29.5715,29.6573,29.5715,29.6183,595526.0
2016-09-21 15:40:00,37.99,38.07,37.98,38.07,327145.0,29.6261,29.6885,29.6183,29.6885,327145.0
2016-09-21 15:50:00,38.07,38.07,38.01,38.02,906099.0,29.6885,29.6885,29.6417,29.6495,906099.0
2016-09-22 09:30:00,38.29,38.41,38.27,38.35,2349237.0,29.8601,29.9537,29.8445,29.9069,2349237.0
2016-09-22 09:40:00,38.35,38.39,38.33,38.36,669757.0,29.9069,29.9381,29.8913,29.9147,669757.0
2016-09-22 09:50:00,38.36,38.41,38.35,38.39,457538.0,29.9147,29.9537,29.9069,29.9381,457538.0
2016-09-22 10:00:00,38.39,38.41,38.3,38.3,490519.0,29.9381,29.9537,29.8679,29.8679,490519.0
2016-09-22 10:10:00,38.3,38.32,38.26,38.27,285003.0,29.8679,29.8835,29.8367,29.8445,285003.0
2016-09-22 10:20:00,38.27,38.34,38.26,38.32,208226.0,29.8445,29.8991,29.8367,29.8835,208226.0
2016-09-22 10:30:00,38.32,38.37,38.32,38.35,418274.0,29.8835,29.9225,29.8835,29.9069,418274.0
2016-09-22 10:40:00,38.35,38.36,38.32,38.32,193532.0,29.9069,29.9147,29.8835,29.8835,193532.0
2016-09-22 10:50:00,38.33,38.33,38.25,38.25,305447.0,29.8913,29.8913,29.8289,29.8289,305447.0
2016-09-22 11:00:00,38.25,38.28,38.19,38.2,697147.0,29.8289,29.8523,29.7821,29.7899,697147.0
2016-09-22 11:10:00,38.2,38.22,38.16,38.22,307659.0,29.7899,29.8055,29.7587,29.8055,307659.0
2016-09-22 11:20:00,38.21,38.22,38.17,38.18,318474.0,29.7977,29.8055,29.7665,29.7743,318474.0
2016-09-22 11:30:00,38.19,38.2,38.15,38.17,155461.0,29.7821,29.7899,29.7509,29.7665,155461.0
2016-09-22 11:40:00,38.17,38.19,38.15,38.17,123562.0,29.7665,29.7821,29.7509,29.7665,123562.0
2016-09-22 11:50:00,38.18,38.18,38.13,38.18,213846.0,29.7743,29.7743,29.7353,29.7743,213846.0
2016-09-22 12:00:00,38.18,38.19,38.16,38.16,357863.0,29.7743,29.7821,29.7587,29.7587,357863.0
2016-09-22 12:10:00,38.16,38.18,38.14,38.15,185815.0,29.7587,29.7743,29.7431,29.7509,185815.0
2016-09-22 12:20:00,38.16,38.18,38.12,38.18,142664.0,29.7587,29.7743,29.7275,29.7743,142664.0
2016-09-22 12:30:00,38.18,38.2,38.17,38.19,171991.0,29.7743,29.7899,29.7665,29.7821,171991.0
2016-09-22 12:40:00,38.19,38.23,38.19,38.22,261177.0,29.7821,29.8133,29.7821,29.8055,261177.0
2016-09-22 12:50:00,38.21,38.24,38.2,38.21,110163.0,29.7977,29.8211,29.7899,29.7977,110163.0
2016-09-22 13:00:00,38.22,38.25,38.21,38.23,136993.0,29.8055,29.8289,29.7977,29.8133,136993.0
2016-09-22 13:10:00,38.23,38.26,38.22,38.22,98558.0,29.8133,29.8367,29.8055,29.8055,98558.0
2016-09-22 13:20:00,38.22,38.23,38.18,38.19,114813.0,29.8055,29.8133,29.7743,29.7821,114813.0
2016-09-22 13:30:00,38.19,38.25,38.18,38.24,178263.0,29.7821,29.8289,29.7743,29.8211,178263.0
2016-09-22 13:40:00,38.24,38.25,38.21,38.23,779687.0,29.8211,29.8289,29.7977,29.8133,779687.0
2016-09-22 13:50:00,38.22,38.23,38.2,38.21,112734.0,29.8055,29.8133,29.7899,29.7977,112734.0
2016-09-22 14:00:00,38.2,38.21,38.19,38.2,92805.0,29.7899,29.7977,29.7821,29.7899,92805.0
2016-09-22 14:10:00,38.2,38.21,38.08,38.1,378143.0,29.7899,29.7977,29.6963,29.7119,378143.0
2016-09-22 14:20:00,38.1,38.16,38.08,38.14,271807.0,29.7119,29.7587,29.6963,29.7431,271807.0
2016-09-22 14:30:00,38.13,38.14,38.09,38.14,303731.0,29.7353,29.7431,29.7041,29.7431,303731.0
2016-09-22 14:40:00,38.13,38.17,38.12,38.15,273729.0,29.7353,29.7665,29.7275,29.7509,273729.0
2016-09-22 14:50:00,38.15,38.2,38.14,38.19,525302.0,29.7509,29.7899,29.7431,29.7821,525302.0
2016-09-22 15:00:00,38.19,38.22,38.17,38.19,687605.0,29.7821,29.8055,29.7665,29.7821,687605.0
2016-09-22 15:10:00,38.19,38.21,38.19,38.2,385751.0,29.7821,29.7977,29.7821,29.7899,385751.0
2016-09-22 15:20:00,38.21,38.22,38.19,38.22,374550.0,29.7977,29.8055,29.7821,29.8055,374550.0
2016-09-22 15:30:00,38.22,38.25,38.21,38.23,500956.0,29.8055,29.8289,29.7977,29.8133,500956.0
2016-09-22 15:40:00,38.24,38.24,38.21,38.22,453680.0,29.8211,29.8211,29.7977,29.8055,453680.0
2016-09-22 15:50:00,38.22,38.22,38.18,38.19,1161537.0,29.8055,29.8055,29.7743,29.7821,1161537.0
2016-09-23 09:30:00,37.91,37.97,37.88,37.96,695596.0,29.5637,29.6105,29.5403,29.6027,695596.0
2016-09-23 09:40:00,37.96,37.97,37.89,37.91,323515.0,29.6027,29.6105,29.5481,29.5637,323515.0
2016-09-23 09:50:00,37.91,37.95,37.89,37.9,262437.0,29.5637,29.5949,29.5481,29.5559,262437.0
2016-09-23 10:00:00,37.91,37.94,37.89,37.91,235441.0,29.5637,29.5871,29.5481,29.5637,235441.0
2016-09-23 10:10:00,37.9,37.92,37.87,37.88,259337.0,29.5559,29.5715,29.5325,29.5403,259337.0
2016-09-23 10:20:00,37.89,37.92,37.87,37.92,186928.0,29.5481,29.5715,29.5325,29.5715,186928.0
2016-09-23 10:30:00,37.93,37.94,37.89,37.91,201952.0,29.5793,29.5871,29.5481,29.5637,201952.0
2016-09-23 10:40:00,37.91,37.95,37.9,37.94,205860.0,29.5637,29.5949,29.5559,29.5871,205860.0
2016-09-23 10:50:00,37.94,37.96,37.92,37.95,245484.0,29.5871,29.6027,29.5715,29.5949,245484.0
2016-09-23 11:00:00,37.95,37.98,37.94,37.95,174583.0,29.5949,29.6183,29.5871,29.5949,174583.0
2016-09-23 11:10:00,37.95,37.96,37.91,37.94,192616.0,29.5949,29.6027,29.5637,29.5871,192616.0
2016-09-23 11:20:00,37.93,37.94,37.9,37.93,193731.0,29.5793,29.5871,29.5559,29.5793,193731.0
2016-09-23 11:30:00,37.93,37.99,37.92,37.98,266874.0,29.5793,29.6261,29.5715,29.6183,266874.0
2016-09-23 11:40:00,37.99,38.0,37.93,37.95,199786.0,29.6261,29.6339,29.5793,29.5949,199786.0
2016-09-23 11:50:00,37.95,37.95,37.84,37.87,420120.0,29.5949,29.5949,29.5092,29.5325,420120.0
2016-09-23 12:00:00,37.87,37.88,37.84,37.87,142652.0,29.5325,29.5403,29.5092,29.5325,142652.0
2016-09-23 12:10:00,37.87,37.89,37.86,37.87,80320.0,29.5325,29.5481,29.5248,29.5325,80320.0
2016-09-23 12:20:00,37.87,37.88,37.85,37.87,95129.0,29.5325,29.5403,29.517,29.5325,95129.0
2016-09-23 12:30:00,37.88,37.9,37.84,37.85,143423.0,29.5403,29.5559,29.5092,29.517,143423.0
2016-09-23 12:40:00,37.85,37.86,37.82,37.83,80996.0,29.517,29.5248,29.4936,29.5014,80996.0
2016-09-23 12:50:00,37.83,37.87,37.82,37.84,209253.0,29.5014,29.5325,29.4936,29.5092,209253.0
2016-09-23 13:00:00,37.84,37.85,37.82,37.83,220662.0,29.5092,29.517,29.4936,29.5014,220662.0
2016-09-23 13:10:00,37.83,37.84,37.78,37.81,133302.0,29.5014,29.5092,29.4624,29.4858,133302.0
2016-09-23 13:20:00,37.81,37.84,37.8,37.82,84162.0,29.4858,29.5092,29.478,29.4936,84162.0
2016-09-23 13:30:00,37.83,37.83,37.8,37.81,62336.0,29.5014,29.5014,29.478,29.4858,62336.0
2016-09-23 13:40:00,37.81,37.82,37.75,37.75,259405.0,29.4858,29.4936,29.439,29.439,259405.0
2016-09-23 13:50:00,37.75,37.76,37.71,37.73,244796.0,29.439,29.4468,29.4078,29.4234,244796.0
2016-09-23 14:00:00,37.72,37.75,37.71,37.73,139566.0,29.4156,29.439,29.4078,29.4234,139566.0
2016-09-23 14:10:00,37.73,37.75,37.71,37.74,455361.0,29.4234,29.439,29.4078,29.4312,455361.0
2016-09-23 14:20:00,37.75,37.78,37.72,37.76,148544.0,29.439,29.4624,29.4156,29.4468,148544.0
2016-09-23 14:30:00,37.75,37.77,37.74,37.76,223118.0,29.439,29.4546,29.4312,29.4468,223118.0
2016-09-23 14:40:00,37.76,37.77,37.74,37.76,207591.0,29.4468,29.4546,29.4312,29.4468,207591.0
2016-09-23 14:50:00,37.75,37.78,37.75,37.77,219524.0,29.439,29.4624,29.439,29.4546,219524.0
2016-09-23 15:00:00,37.77,37.81,37.77,37.78,155823.0,29.4546,29.4858,29.4546,29.4624,155823.0
2016-09-23 15:10:00,37.78,37.79,37.75,37.76,110165.0,29.4624,29.4702,29.439,29.4468,110165.0
2016-09-23 15:20:00,37.76,37.78,37.73,37.77,111550.0,29.4468,29.4624,29.4234,29.4546,111550.0
2016-09-23 15:30:00,37.78,37.81,37.74,37.74,602681.0,29.4624,29.4858,29.4312,29.4312,602681.0
2016-09-23 15:40:00,37.74,37.75,37.72,37.73,159689.0,29.4312,29.439,29.4156,29.4234,159689.0
2016-09-23 15:50:00,37.72,37.74,37.68,37.69,1297744.0,29.4156,29.4312,29.3844,29.3922,1297744.0
2016-09-26 09:30:00,37.39,37.41,37.27,37.28,568409.0,29.1582,29.1738,29.0646,29.0724,568409.0
2016-09-26 09:40:00,37.27,37.33,37.25,37.31,544875.0,29.0646,29.1114,29.049,29.0958,544875.0
2016-09-26 09:50:00,37.31,37.34,37.28,37.29,182662.0,29.0958,29.1192,29.0724,29.0802,182662.0
2016-09-26 10:00:00,37.29,37.38,37.26,37.35,396736.0,29.0802,29.1504,29.0568,29.127,396736.0
2016-09-26 10:10:00,37.36,37.43,37.34,37.38,328740.0,29.1348,29.1894,29.1192,29.1504,328740.0
2016-09-26 10:20:00,37.39,37.39,37.36,37.37,315355.0,29.1582,29.1582,29.1348,29.1426,315355.0
2016-09-26 10:30:00,37.38,37.46,37.38,37.42,445510.0,29.1504,29.2128,29.1504,29.1816,445510.0
2016-09-26 10:40:00,37.42,37.46,37.42,37.44,319741.0,29.1816,29.2128,29.1816,29.1972,319741.0
2016-09-26 10:50:00,37.45,37.47,37.41,37.42,219881.0,29.205,29.2206,29.1738,29.1816,219881.0
2016-09-26 11:00:00,37.42,37.44,37.39,37.41,181549.0,29.1816,29.1972,29.1582,29.1738,181549.0
2016-09-26 11:10:00,37.42,37.44,37.37,37.4,179679.0,29.1816,29.1972,29.1426,29.166,179679.0
2016-09-26 11:20:00,37.39,37.42,37.33,37.34,307484.0,29.1582,29.1816,29.1114,29.1192,307484.0
2016-09-26 11:30:00,37.35,37.37,37.3,37.36,321164.0,29.127,29.1426,29.088,29.1348,321164.0
2016-09-26 11:40:00,37.37,37.38,37.34,37.36,171834.0,29.1426,29.1504,29.1192,29.1348,171834.0
2016-09-26 11:50:00,37.36,37.36,37.32,37.34,135431.0,29.1348,29.1348,29.1036,29.1192,135431.0
2016-09-26 12:00:00,37.34,37.35,37.31,37.33,135999.0,29.1192,29.127,29.0958,29.1114,135999.0
2016-09-26 12:10:00,37.33,37.41,37.32,37.38,96516.0,29.1114,29.1738,29.1036,29.1504,96516.0
2016-09-26 12:20:00,37.39,37.41,37.36,37.38,111131.0,29.1582,29.1738,29.1348,29.1504,111131.0
2016-09-26 12:30:00,37.38,37.39,37.35,37.35,69304.0,29.1504,29.1582,29.127,29.127,69304.0
2016-09-26 12:40:00,37.35,37.38,37.32,37.35,113302.0,29.127,29.1504,29.1036,29.127,113302.0
2016-09-26 12:50:00,37.36,37.39,37.35,37.36,104781.0,29.1348,29.1582,29.127,29.1348,104781.0
2016-09-26 13:00:00,37.36,37.37,37.32,37.33,116759.0,29.1348,29.1426,29.1036,29.1114,116759.0
2016-09-26 13:10:00,37.33,37.35,37.31,37.34,132332.0,29.1114,29.127,29.0958,29.1192,132332.0
2016-09-26 13:20:00,37.33,37.35,37.29,37.3,118967.0,29.1114,29.127,29.0802,29.088,118967.0
2016-09-26 13:30:00,37.3,37.32,37.27,37.28,96341.0,29.088,29.1036,29.0646,29.0724,96341.0
2016-09-26 13:40:00,37.28,37.3,37.26,37.28,179675.0,29.0724,29.088,29.0568,29.0724,179675.0
2016-09-26 13:50:00,37.29,37.31,37.27,37.3,190359.0,29.0802,29.0958,29.0646,29.088,190359.0
2016-09-26 14:00:00,37.3,37.31,37.28,37.3,113455.0,29.088,29.0958,29.0724,29.088,113455.0
2016-09-26 14:10:00,37.3,37.32,37.28,37.31,113556.0,29.088,29.1036,29.0724,29.0958,113556.0
2016-09-26 14:20:00,37.31,37.32,37.29,37.3,109268.0,29.0958,29.1036,29.0802,29.088,109268.0
2016-09-26 14:30:00,37.3,37.31,37.24,37.25,155288.0,29.088,29.0958,29.0413,29.049,155288.0
2016-09-26 14:40:00,37.25,37.26,37.22,37.26,166607.0,29.049,29.0568,29.0257,29.0568,166607.0
2016-09-26 14:50:00,37.26,37.27,37.24,37.25,230930.0,29.0568,29.0646,29.0413,29.049,230930.0
2016-09-26 15:00:00,37.26,37.29,37.24,37.27,190364.0,29.0568,29.0802,29.0413,29.0646,190364.0
2016-09-26 15:10:00,37.27,37.28,37.25,37.26,146480.0,29.0646,29.0724,29.049,29.0568,146480.0
2016-09-26 15:20:00,37.25,37.29,37.25,37.27,190208.0,29.049,29.0802,29.049,29.0646,190208.0
2016-09-26 15:30:00,37.28,37.3,37.25,37.27,347512.0,29.0724,29.088,29.049,29.0646,347512.0
2016-09-26 15:40:00,37.27,37.29,37.24,37.26,533302.0,29.0646,29.0802,29.0413,29.0568,533302.0
2016-09-26 15:50:00,37.25,37.27,37.2,37.22,1122194.0,29.049,29.0646,29.0101,29.0257,1122194.0
2016-09-27 09:30:00,37.43,37.44,37.3,37.44,800016.0,29.1894,29.1972,29.088,29.1972,800016.0
2016-09-27 09:40:00,37.44,37.48,37.38,37.45,564282.0,29.1972,29.2284,29.1504,29.205,564282.0
2016-09-27 09:50:00,37.44,37.5,37.41,37.49,440141.0,29.1972,29.244,29.1738,29.2362,440141.0
2016-09-27 10:00:00,37.49,37.55,37.48,37.49,517586.0,29.2362,29.283,29.2284,29.2362,517586.0
2016-09-27 10:10:00,37.49,37.5,37.45,37.47,230103.0,29.2362,29.244,29.205,29.2206,230103.0
2016-09-27 10:20:00,37.47,37.48,37.42,37.42,286762.0,29.2206,29.2284,29.1816,29.1816,286762.0
2016-09-27 10:30:00,37.43,37.43,37.33,37.34,414023.0,29.1894,29.1894,29.1114,29.1192,414023.0
2016-09-27 10:40:00,37.33,37.34,37.29,37.32,446426.0,29.1114,29.1192,29.0802,29.1036,446426.0
2016-09-27 10:50:00,37.32,37.35,37.24,37.26,331805.0,29.1036,29.127,29.0413,29.0568,331805.0
2016-09-27 11:00:00,37.27,37.3,37.25,37.29,461727.0,29.0646,29.088,29.049,29.0802,461727.0
2016-09-27 11:10:00,37.29,37.3,37.27,37.29,155754.0,29.0802,29.088,29.0646,29.0802,155754.0
2016-09-27 11:20:00,37.29,37.37,37.28,37.37,248854.0,29.0802,29.1426,29.0724,29.1426,248854.0
2016-09-27 11:30:00,37.37,37.44,37.36,37.44,289665.0,29.1426,29.1972,29.1348,29.1972,289665.0
2016-09-27 11:40:00,37.44,37.45,37.4,37.41,231176.0,29.1972,29.205,29.166,29.1738,231176.0
2016-09-27 11:50:00,37.42,37.48,37.41,37.46,281811.0,29.1816,29.2284,29.1738,29.2128,281811.0
2016-09-27 12:00:00,37.46,37.49,37.45,37.47,114538.0,29.2128,29.2362,29.205,29.2206,114538.0
2016-09-27 12:10:00,37.46,37.51,37.45,37.5,167734.0,29.2128,29.2518,29.205,29.244,167734.0
2016-09-27 12:20:00,37.5,37.56,37.48,37.52,957556.0,29.244,29.2908,29.2284,29.2596,957556.0
2016-09-27 12:30:00,37.53,37.55,37.51,37.53,121491.0,29.2674,29.283,29.2518,29.2674,121491.0
2016-09-27 12:40:00,37.52,37.54,37.5,37.52,140120.0,29.2596,29.2752,29.244,29.2596,140120.0
2016-09-27 12:50:00,37.51,37.56,37.5,37.55,116833.0,29.2518,29.2908,29.244,29.283,116833.0
2016-09-27 13:00:00,37.55,37.58,37.54,37.55,116624.0,29.283,29.3064,29.2752,29.283,116624.0
2016-09-27 13:10:00,37.55,37.56,37.52,37.54,171647.0,29.283,29.2908,29.2596,29.2752,171647.0
2016-09-27 13:20:00,37.54,37.58,37.54,37.56,79736.0,29.2752,29.3064,29.2752,29.2908,79736.0
2016-09-27 13:30:00,37.57,37.6,37.54,37.57,138202.0,29.2986,29.322,29.2752,29.2986,138202.0
2016-09-27 13:40:00,37.56,37.58,37.53,37.54,175248.0,29.2908,29.3064,29.2674,29.2752,175248.0
2016-09-27 13:50:00,37.55,37.58,37.52,37.53,191834.0,29.283,29.3064,29.2596,29.2674,191834.0
2016-09-27 14:00:00,37.53,37.56,37.51,37.52,220407.0,29.2674,29.2908,29.2518,29.2596,220407.0
2016-09-27 14:10:00,37.53,37.59,37.53,37.59,166551.0,29.2674,29.3142,29.2674,29.3142,166551.0
2016-09-27 14:20:00,37.59,37.61,37.58,37.58,243767.0,29.3142,29.3298,29.3064,29.3064,243767.0
2016-09-27 14:30:00,37.59,37.61,37.58,37.59,141367.0,29.3142,29.3298,29.3064,29.3142,141367.0
2016-09-27 14:40:00,37.59,37.6,37.57,37.58,74399.0,29.3142,29.322,29.2986,29.3064,74399.0
2016-09-27 14:50:00,37.58,37.62,37.58,37.6,125286.0,29.3064,29.3376,29.3064,29.322,125286.0
2016-09-27 15:00:00,37.6,37.61,37.59,37.6,140477.0,29.322,29.3298,29.3142,29.322,140477.0
2016-09-27 15:10:00,37.61,37.61,37.57,37.59,110732.0,29.3298,29.3298,29.2986,29.3142,110732.0
2016-09-27 15:20:00,37.59,37.59,37.56,37.58,202510.0,29.3142,29.3142,29.2908,29.3064,202510.0
2016-09-27 15:30:00,37.59,37.59,37.55,37.58,270346.0,29.3142,29.3142,29.283,29.3064,270346.0
2016-09-27 15:40:00,37.58,37.6,37.57,37.57,228656.0,29.3064,29.322,29.2986,29.2986,228656.0
2016-09-27 15:50:00,37.57,37.64,37.56,37.62,616480.0,29.2986,29.3532,29.2908,29.3376,616480.0
2016-09-28 09:30:00,37.71,37.82,37.71,37.77,657611.0,29.4078,29.4936,29.4078,29.4546,657611.0
2016-09-28 09:40:00,37.77,37.81,37.72,37.77,312299.0,29.4546,29.4858,29.4156,29.4546,312299.0
2016-09-28 09:50:00,37.78,37.78,37.73,37.74,173323.0,29.4624,29.4624,29.4234,29.4312,173323.0
2016-09-28 10:00:00,37.75,37.78,37.7,37.72,243175.0,29.439,29.4624,29.4,29.4156,243175.0
2016-09-28 10:10:00,37.72,37.73,37.65,37.7,240231.0,29.4156,29.4234,29.361,29.4,240231.0
2016-09-28 10:20:00,37.69,37.72,37.66,37.71,243182.0,29.3922,29.4156,29.3688,29.4078,243182.0
2016-09-28 10:30:00,37.71,37.75,37.62,37.63,325318.0,29.4078,29.439,29.3376,29.3454,325318.0
2016-09-28 10:40:00,37.63,37.66,37.54,37.55,297355.0,29.3454,29.3688,29.2752,29.283,297355.0
2016-09-28 10:50:00,37.55,37.6,37.49,37.51,319226.0,29.283,29.322,29.2362,29.2518,319226.0
2016-09-28 11:00:00,37.5,37.51,37.41,37.45,399148.0,29.244,29.2518,29.1738,29.205,399148.0
2016-09-28 11:10:00,37.45,37.52,37.44,37.52,118752.0,29.205,29.2596,29.1972,29.2596,118752.0
2016-09-28 11:20:00,37.53,37.55,37.49,37.54,142981.0,29.2674,29.283,29.2362,29.2752,142981.0
2016-09-28 11:30:00,37.54,37.55,37.49,37.54,197107.0,29.2752,29.283,29.2362,29.2752,197107.0
2016-09-28 11:40:00,37.54,37.59,37.54,37.57,70503.0,29.2752,29.3142,29.2752,29.2986,70503.0
2016-09-28 11:50:00,37.57,37.61,37.56,37.59,77273.0,29.2986,29.3298,29.2908,29.3142,77273.0
2016-09-28 12:00:00,37.6,37.6,37.54,37.55,71276.0,29.322,29.322,29.2752,29.283,71276.0
2016-09-28 12:10:00,37.55,37.64,37.54,37.59,178266.0,29.283,29.3532,29.2752,29.3142,178266.0
2016-09-28 12:20:00,37.59,37.62,37.58,37.59,99634.0,29.3142,29.3376,29.3064,29.3142,99634.0
2016-09-28 12:30:00,37.6,37.61,37.55,37.58,76345.0,29.322,29.3298,29.283,29.3064,76345.0
2016-09-28 12:40:00,37.58,37.63,37.58,37.61,95174.0,29.3064,29.3454,29.3064,29.3298,95174.0
2016-09-28 12:50:00,37.61,37.64,37.59,37.61,102739.0,29.3298,29.3532,29.3142,29.3298,102739.0
2016-09-28 13:00:00,37.6,37.6,37.56,37.59,117843.0,29.322,29.322,29.2908,29.3142,117843.0
2016-09-28 13:10:00,37.58,37.61,37.57,37.6,105367.0,29.3064,29.3298,29.2986,29.322,105367.0
2016-09-28 13:20:00,37.6,37.65,37.6,37.65,71017.0,29.322,29.361,29.322,29.361,71017.0
2016-09-28 13:30:00,37.65,37.69,37.65,37.69,403995.0,29.361,29.3922,29.361,29.3922,403995.0
2016-09-28 13:40:00,37.69,37.71,37.68,37.69,183181.0,29.3922,29.4078,29.3844,29.3922,183181.0
2016-09-28 13:50:00,37.69,37.71,37.68,37.69,93936.0,29.3922,29.4078,29.3844,29.3922,93936.0
2016-09-28 14:00:00,37.7,37.7,37.66,37.7,243635.0,29.4,29.4,29.3688,29.4,243635.0
2016-09-28 14:10:00,37.7,37.87,37.7,37.87,505883.0,29.4,29.5325,29.4,29.5325,505883.0
2016-09-28 14:20:00,37.87,37.97,37.84,37.93,374651.0,29.5325,29.6105,29.5092,29.5793,374651.0
2016-09-28 14:30:00,37.94,37.97,37.9,37.93,355748.0,29.5871,29.6105,29.5559,29.5793,355748.0
2016-09-28 14:40:00,37.94,37.97,37.89,37.96,456609.0,29.5871,29.6105,29.5481,29.6027,456609.0
2016-09-28 14:50:00,37.96,37.98,37.9,37.93,516944.0,29.6027,29.6183,29.5559,29.5793,516944.0
2016-09-28 15:00:00,37.93,37.94,37.87,37.89,173664.0,29.5793,29.5871,29.5325,29.5481,173664.0
2016-09-28 15:10:00,37.89,37.91,37.87,37.89,173177.0,29.5481,29.5637,29.5325,29.5481,173177.0
2016-09-28 15:20:00,37.89,37.94,37.89,37.9,314345.0,29.5481,29.5871,29.5481,29.5559,314345.0
2016-09-28 15:30:00,37.9,37.93,37.87,37.93,190896.0,29.5559,29.5793,29.5325,29.5793,190896.0
2016-09-28 15:40:00,37.93,38.01,37.92,37.99,554994.0,29.5793,29.6417,29.5715,29.6261,554994.0
2016-09-28 15:50:00,37.99,38.02,37.98,38.0,531422.0,29.6261,29.6495,29.6183,29.6339,531422.0
2016-09-29 09:30:00,37.81,37.86,37.76,37.77,918192.0,29.4858,29.5248,29.4468,29.4546,918192.0
2016-09-29 09:40:00,37.78,37.81,37.74,37.76,528256.0,29.4624,29.4858,29.4312,29.4468,528256.0
2016-09-29 09:50:00,37.76,37.85,37.75,37.84,170239.0,29.4468,29.517,29.439,29.5092,170239.0
2016-09-29 10:00:00,37.84,37.89,37.8,37.82,340445.0,29.5092,29.5481,29.478,29.4936,340445.0
2016-09-29 10:10:00,37.82,37.87,37.79,37.86,417854.0,29.4936,29.5325,29.4702,29.5248,417854.0
2016-09-29 10:20:00,37.86,37.89,37.83,37.85,207942.0,29.5248,29.5481,29.5014,29.517,207942.0
2016-09-29 10:30:00,37.85,37.87,37.81,37.83,190804.0,29.517,29.5325,29.4858,29.5014,190804.0
2016-09-29 10:40:00,37.83,37.85,37.78,37.79,131661.0,29.5014,29.517,29.4624,29.4702,131661.0
2016-09-29 10:50:00,37.8,37.82,37.76,37.77,108646.0,29.478,29.4936,29.4468,29.4546,108646.0
2016-09-29 11:00:00,37.77,37.79,37.72,37.74,151764.0,29.4546,29.4702,29.4156,29.4312,151764.0
2016-09-29 11:10:00,37.73,37.74,37.64,37.66,371037.0,29.4234,29.4312,29.3532,29.3688,371037.0
2016-09-29 11:20:00,37.66,37.74,37.65,37.73,197649.0,29.3688,29.4312,29.361,29.4234,197649.0
2016-09-29 11:30:00,37.72,37.76,37.71,37.73,162360.0,29.4156,29.4468,29.4078,29.4234,162360.0
2016-09-29 11:40:00,37.74,37.76,37.7,37.71,83165.0,29.4312,29.4468,29.4,29.4078,83165.0
2016-09-29 11:50:00,37.71,37.74,37.7,37.73,148535.0,29.4078,29.4312,29.4,29.4234,148535.0
2016-09-29 12:00:00,37.73,37.8,37.7,37.78,165361.0,29.4234,29.478,29.4,29.4624,165361.0
2016-09-29 12:10:00,37.78,37.79,37.75,37.77,62543.0,29.4624,29.4702,29.439,29.4546,62543.0
2016-09-29 12:20:00,37.77,37.81,37.75,37.76,80504.0,29.4546,29.4858,29.439,29.4468,80504.0
2016-09-29 12:30:00,37.76,37.76,37.69,37.7,108892.0,29.4468,29.4468,29.3922,29.4,108892.0
2016-09-29 12:40:00,37.7,37.7,37.5,37.5,427253.0,29.4,29.4,29.244,29.244,427253.0
2016-09-29 12:50:00,37.5,37.51,37.42,37.49,729047.0,29.244,29.2518,29.1816,29.2362,729047.0
2016-09-29 13:00:00,37.48,37.49,37.34,37.43,586160.0,29.2284,29.2362,29.1192,29.1894,586160.0
2016-09-29 13:10:00,37.44,37.52,37.4,37.44,626069.0,29.1972,29.2596,29.166,29.1972,626069.0
2016-09-29 13:20:00,37.43,37.49,37.4,37.45,407665.0,29.1894,29.2362,29.166,29.205,407665.0
2016-09-29 13:30:00,37.45,37.49,37.44,37.47,133893.0,29.205,29.2362,29.1972,29.2206,133893.0
2016-09-29 13:40:00,37.46,37.47,37.36,37.39,203725.0,29.2128,29.2206,29.1348,29.1582,203725.0
2016-09-29 13:50:00,37.39,37.4,37.25,37.3,378283.0,29.1582,29.166,29.049,29.088,378283.0
2016-09-29 14:00:00,37.3,37.4,37.25,37.39,397705.0,29.088,29.166,29.049,29.1582,397705.0
2016-09-29 14:10:00,37.39,37.5,37.37,37.48,696816.0,29.1582,29.244,29.1426,29.2284,696816.0
2016-09-29 14:20:00,37.49,37.57,37.47,37.55,230472.0,29.2362,29.2986,29.2206,29.283,230472.0
2016-09-29 14:30:00,37.55,37.61,37.53,37.58,238878.0,29.283,29.3298,29.2674,29.3064,238878.0
2016-09-29 14:40:00,37.58,37.59,37.49,37.55,231205.0,29.3064,29.3142,29.2362,29.283,231205.0
2016-09-29 14:50:00,37.55,37.56,37.48,37.49,136768.0,29.283,29.2908,29.2284,29.2362,136768.0
2016-09-29 15:00:00,37.49,37.52,37.44,37.51,278557.0,29.2362,29.2596,29.1972,29.2518,278557.0
2016-09-29 15:10:00,37.5,37.54,37.47,37.48,333515.0,29.244,29.2752,29.2206,29.2284,333515.0
2016-09-29 15:20:00,37.48,37.5,37.39,37.48,184033.0,29.2284,29.244,29.1582,29.2284,184033.0
2016-09-29 15:30:00,37.48,37.51,37.43,37.49,479123.0,29.2284,29.2518,29.1894,29.2362,479123.0
2016-09-29 15:40:00,37.5,37.52,37.42,37.43,293667.0,29.244,29.2596,29.1816,29.1894,293667.0
2016-09-29 15:50:00,37.43,37.43,37.34,37.36,651067.0,29.1894,29.1894,29.1192,29.1348,651067.0
2016-09-30 09:30:00,37.55,37.6,37.48,37.49,2081521.0,29.283,29.322,29.2284,29.2362,2081521.0
2016-09-30 09:40:00,37.49,37.53,37.46,37.49,623375.0,29.2362,29.2674,29.2128,29.2362,623375.0
2016-09-30 09:50:00,37.48,37.53,37.42,37.44,481115.0,29.2284,29.2674,29.1816,29.1972,481115.0
2016-09-30 10:00:00,37.45,37.52,37.44,37.51,340129.0,29.205,29.2596,29.1972,29.2518,340129.0
2016-09-30 10:10:00,37.52,37.52,37.44,37.44,324498.0,29.2596,29.2596,29.1972,29.1972,324498.0
2016-09-30 10:20:00,37.45,37.5,37.4,37.5,390014.0,29.205,29.244,29.166,29.244,390014.0
2016-09-30 10:30:00,37.5,37.56,37.49,37.5,1353861.0,29.244,29.2908,29.2362,29.244,1353861.0
2016-09-30 10:40:00,37.5,37.54,37.49,37.5,352953.0,29.244,29.2752,29.2362,29.244,352953.0
2016-09-30 10:50:00,37.51,37.53,37.48,37.52,158127.0,29.2518,29.2674,29.2284,29.2596,158127.0
2016-09-30 11:00:00,37.52,37.58,37.51,37.55,295709.0,29.2596,29.3064,29.2518,29.283,295709.0
2016-09-30 11:10:00,37.55,37.66,37.55,37.63,701223.0,29.283,29.3688,29.283,29.3454,701223.0
2016-09-30 11:20:00,37.64,37.68,37.62,37.66,383310.0,29.3532,29.3844,29.3376,29.3688,383310.0
2016-09-30 11:30:00,37.66,37.68,37.63,37.64,177427.0,29.3688,29.3844,29.3454,29.3532,177427.0
2016-09-30 11:40:00,37.64,37.65,37.61,37.65,159662.0,29.3532,29.361,29.3298,29.361,159662.0
2016-09-30 11:50:00,37.65,37.65,37.62,37.63,125071.0,29.361,29.361,29.3376,29.3454,125071.0
2016-09-30 12:00:00,37.63,37.65,37.62,37.65,123202.0,29.3454,29.361,29.3376,29.361,123202.0
2016-09-30 12:10:00,37.65,37.66,37.63,37.65,666223.0,29.361,29.3688,29.3454,29.361,666223.0
2016-09-30 12:20:00,37.65,37.67,37.63,37.66,574336.0,29.361,29.3766,29.3454,29.3688,574336.0
2016-09-30 12:30:00,37.66,37.69,37.64,37.69,140082.0,29.3688,29.3922,29.3532,29.3922,140082.0
2016-09-30 12:40:00,37.69,37.7,37.63,37.68,157988.0,29.3922,29.4,29.3454,29.3844,157988.0
2016-09-30 12:50:00,37.68,37.68,37.63,37.64,149171.0,29.3844,29.3844,29.3454,29.3532,149171.0
2016-09-30 13:00:00,37.63,37.7,37.63,37.68,204551.0,29.3454,29.4,29.3454,29.3844,204551.0
2016-09-30 13:10:00,37.68,37.69,37.62,37.63,157188.0,29.3844,29.3922,29.3376,29.3454,157188.0
2016-09-30 13:20:00,37.63,37.64,37.62,37.62,617937.0,29.3454,29.3532,29.3376,29.3376,617937.0
2016-09-30 13:30:00,37.63,37.64,37.61,37.63,463031.0,29.3454,29.3532,29.3298,29.3454,463031.0
2016-09-30 13:40:00,37.63,37.67,37.61,37.67,197037.0,29.3454,29.3766,29.3298,29.3766,197037.0
2016-09-30 13:50:00,37.67,37.68,37.64,37.68,160647.0,29.3766,29.3844,29.3532,29.3844,160647.0
2016-09-30 14:00:00,37.67,37.68,37.64,37.65,89841.0,29.3766,29.3844,29.3532,29.361,89841.0
2016-09-30 14:10:00,37.65,37.68,37.64,37.65,152808.0,29.361,29.3844,29.3532,29.361,152808.0
2016-09-30 14:20:00,37.65,37.67,37.64,37.67,342829.0,29.361,29.3766,29.3532,29.3766,342829.0
2016-09-30 14:30:00,37.66,37.69,37.66,37.68,156110.0,29.3688,29.3922,29.3688,29.3844,156110.0
2016-09-30 14:40:00,37.68,37.69,37.67,37.69,168486.0,29.3844,29.3922,29.3766,29.3922,168486.0
2016-09-30 14:50:00,37.69,37.69,37.64,37.66,283826.0,29.3922,29.3922,29.3532,29.3688,283826.0
2016-09-30 15:00:00,37.66,37.72,37.66,37.7,216305.0,29.3688,29.4156,29.3688,29.4,216305.0
2016-09-30 15:10:00,37.7,37.73,37.69,37.71,394397.0,29.4,29.4234,29.3922,29.4078,394397.0
2016-09-30 15:20:00,37.71,37.73,37.7,37.71,356391.0,29.4078,29.4234,29.4,29.4078,356391.0
2016-09-30 15:30:00,37.72,37.73,37.69,37.7,562625.0,29.4156,29.4234,29.3922,29.4,562625.0
2016-09-30 15:40:00,37.7,37.72,37.69,37.7,699271.0,29.4,29.4156,29.3922,29.4,699271.0
2016-09-30 15:50:00,37.7,37.73,37.61,37.63,2990123.0,29.4,29.4234,29.3298,29.3454,2990123.0
2016-10-03 09:30:00,37.7,37.7,37.62,37.68,922846.0,29.4,29.4,29.3376,29.3844,922846.0
2016-10-03 09:40:00,37.68,37.68,37.56,37.57,400878.0,29.3844,29.3844,29.2908,29.2986,400878.0
2016-10-03 09:50:00,37.57,37.63,37.56,37.61,387813.0,29.2986,29.3454,29.2908,29.3298,387813.0
2016-10-03 10:00:00,37.61,37.72,37.59,37.69,1107903.0,29.3298,29.4156,29.3142,29.3922,1107903.0
2016-10-03 10:10:00,37.68,37.73,37.66,37.72,831069.0,29.3844,29.4234,29.3688,29.4156,831069.0
2016-10-03 10:20:00,37.72,37.75,37.69,37.7,436418.0,29.4156,29.439,29.3922,29.4,436418.0
2016-10-03 10:30:00,37.69,37.78,37.69,37.76,809158.0,29.3922,29.4624,29.3922,29.4468,809158.0
2016-10-03 10:40:00,37.76,37.78,37.73,37.77,432528.0,29.4468,29.4624,29.4234,29.4546,432528.0
2016-10-03 10:50:00,37.78,37.81,37.75,37.76,431082.0,29.4624,29.4858,29.439,29.4468,431082.0
2016-10-03 11:00:00,37.75,37.76,37.69,37.71,333220.0,29.439,29.4468,29.3922,29.4078,333220.0
2016-10-03 11:10:00,37.71,37.76,37.69,37.73,2880853.0,29.4078,29.4468,29.3922,29.4234,2880853.0
2016-10-03 11:20:00,37.73,37.78,37.73,37.74,528810.0,29.4234,29.4624,29.4234,29.4312,528810.0
2016-10-03 11:30:00,37.75,37.77,37.7,37.72,373320.0,29.439,29.4546,29.4,29.4156,373320.0
2016-10-03 11:40:00,37.71,37.75,37.68,37.69,203108.0,29.4078,29.439,29.3844,29.3922,203108.0
2016-10-03 11:50:00,37.69,37.72,37.63,37.7,2441594.0,29.3922,29.4156,29.3454,29.4,2441594.0
2016-10-03 12:00:00,37.7,37.75,37.69,37.74,558458.0,29.4,29.439,29.3922,29.4312,558458.0
2016-10-03 12:10:00,37.73,37.75,37.69,37.71,568181.0,29.4234,29.439,29.3922,29.4078,568181.0
2016-10-03 12:20:00,37.7,37.71,37.67,37.7,492051.0,29.4,29.4078,29.3766,29.4,492051.0
2016-10-03 12:30:00,37.7,37.71,37.67,37.69,300018.0,29.4,29.4078,29.3766,29.3922,300018.0
2016-10-03 12:40:00,37.68,37.73,37.68,37.71,221708.0,29.3844,29.4234,29.3844,29.4078,221708.0
2016-10-03 12:50:00,37.72,37.76,37.7,37.75,153307.0,29.4156,29.4468,29.4,29.439,153307.0
2016-10-03 13:00:00,37.76,37.77,37.72,37.73,198210.0,29.4468,29.4546,29.4156,29.4234,198210.0
2016-10-03 13:10:00,37.73,37.76,37.69,37.74,356829.0,29.4234,29.4468,29.3922,29.4312,356829.0
2016-10-03 13:20:00,37.75,37.78,37.74,37.76,264444.0,29.439,29.4624,29.4312,29.4468,264444.0
2016-10-03 13:30:00,37.75,37.8,37.75,37.76,364768.0,29.439,29.478,29.439,29.4468,364768.0
2016-10-03 13:40:00,37.76,37.79,37.75,37.77,307380.0,29.4468,29.4702,29.439,29.4546,307380.0
2016-10-03 13:50:00,37.77,37.81,37.77,37.81,282974.0,29.4546,29.4858,29.4546,29.4858,282974.0
2016-10-03 14:00:00,37.81,37.84,37.79,37.82,302473.0,29.4858,29.5092,29.4702,29.4936,302473.0
2016-10-03 14:10:00,37.82,37.83,37.8,37.8,348979.0,29.4936,29.5014,29.478,29.478,348979.0
2016-10-03 14:20:00,37.8,37.85,37.79,37.8,347264.0,29.478,29.517,29.4702,29.478,347264.0
2016-10-03 14:30:00,37.81,37.83,37.78,37.79,466242.0,29.4858,29.5014,29.4624,29.4702,466242.0
2016-10-03 14:40:00,37.79,37.81,37.78,37.8,198596.0,29.4702,29.4858,29.4624,29.478,198596.0
2016-10-03 14:50:00,37.8,37.83,37.78,37.82,305304.0,29.478,29.5014,29.4624,29.4936,305304.0
2016-10-03 15:00:00,37.82,37.83,37.79,37.82,279318.0,29.4936,29.5014,29.4702,29.4936,279318.0
2016-10-03 15:10:00,37.82,37.86,37.81,37.85,402410.0,29.4936,29.5248,29.4858,29.517,402410.0
2016-10-03 15:20:00,37.86,37.87,37.85,37.86,284137.0,29.5248,29.5325,29.517,29.5248,284137.0
2016-10-03 15:30:00,37.86,37.91,37.85,37.9,427531.0,29.5248,29.5637,29.517,29.5559,427531.0
2016-10-03 15:40:00,37.91,37.93,37.9,37.91,403153.0,29.5637,29.5793,29.5559,29.5637,403153.0
2016-10-03 15:50:00,37.91,37.93,37.89,37.9,1462191.0,29.5637,29.5793,29.5481,29.5559,1462191.0
2016-10-04 09:30:00,37.92,38.01,37.91,37.96,738336.0,29.5715,29.6417,29.5637,29.6027,738336.0
2016-10-04 09:40:00,37.97,38.02,37.94,37.98,455366.0,29.6105,29.6495,29.5871,29.6183,455366.0
2016-10-04 09:50:00,37.98,38.02,37.96,37.99,204955.0,29.6183,29.6495,29.6027,29.6261,204955.0
2016-10-04 10:00:00,37.99,37.99,37.91,37.91,181096.0,29.6261,29.6261,29.5637,29.5637,181096.0
2016-10-04 10:10:00,37.92,37.92,37.8,37.82,582954.0,29.5715,29.5715,29.478,29.4936,582954.0
2016-10-04 10:20:00,37.82,37.92,37.81,37.9,234365.0,29.4936,29.5715,29.4858,29.5559,234365.0
2016-10-04 10:30:00,37.9,37.97,37.89,37.96,516590.0,29.5559,29.6105,29.5481,29.6027,516590.0
2016-10-04 10:40:00,37.96,38.0,37.94,37.95,325816.0,29.6027,29.6339,29.5871,29.5949,325816.0
2016-10-04 10:50:00,37.95,37.98,37.91,37.94,391541.0,29.5949,29.6183,29.5637,29.5871,391541.0
2016-10-04 11:00:00,37.95,37.96,37.84,37.89,512675.0,29.5949,29.6027,29.5092,29.5481,512675.0
2016-10-04 11:10:00,37.88,37.9,37.82,37.86,348986.0,29.5403,29.5559,29.4936,29.5248,348986.0
2016-10-04 11:20:00,37.86,37.96,37.86,37.93,276061.0,29.5248,29.6027,29.5248,29.5793,276061.0
2016-10-04 11:30:00,37.94,38.0,37.86,37.86,633117.0,29.5871,29.6339,29.5248,29.5248,633117.0
2016-10-04 11:40:00,37.85,37.92,37.83,37.89,691030.0,29.517,29.5715,29.5014,29.5481,691030.0
2016-10-04 11:50:00,37.88,37.9,37.74,37.76,490811.0,29.5403,29.5559,29.4312,29.4468,490811.0
2016-10-04 12:00:00,37.76,37.79,37.72,37.72,564291.0,29.4468,29.4702,29.4156,29.4156,564291.0
2016-10-04 12:10:00,37.73,37.78,37.68,37.75,411024.0,29.4234,29.4624,29.3844,29.439,411024.0
2016-10-04 12:20:00,37.75,37.78,37.73,37.76,156174.0,29.439,29.4624,29.4234,29.4468,156174.0
2016-10-04 12:30:00,37.76,37.79,37.72,37.77,235304.0,29.4468,29.4702,29.4156,29.4546,235304.0
2016-10-04 12:40:00,37.77,37.78,37.65,37.66,601534.0,29.4546,29.4624,29.361,29.3688,601534.0
2016-10-04 12:50:00,37.66,37.67,37.55,37.57,992458.0,29.3688,29.3766,29.283,29.2986,992458.0
2016-10-04 13:00:00,37.57,37.57,37.48,37.48,1132553.0,29.2986,29.2986,29.2284,29.2284,1132553.0
2016-10-04 13:10:00,37.49,37.53,37.49,37.52,472925.0,29.2362,29.2674,29.2362,29.2596,472925.0
2016-10-04 13:20:00,37.52,37.53,37.45,37.52,407817.0,29.2596,29.2674,29.205,29.2596,407817.0
2016-10-04 13:30:00,37.52,37.59,37.5,37.57,410815.0,29.2596,29.3142,29.244,29.2986,410815.0
2016-10-04 13:40:00,37.58,37.58,37.54,37.56,239848.0,29.3064,29.3064,29.2752,29.2908,239848.0
2016-10-04 13:50:00,37.57,37.57,37.53,37.54,209628.0,29.2986,29.2986,29.2674,29.2752,209628.0
2016-10-04 14:00:00,37.54,37.56,37.51,37.54,360945.0,29.2752,29.2908,29.2518,29.2752,360945.0
2016-10-04 14:10:00,37.54,37.55,37.5,37.51,231345.0,29.2752,29.283,29.244,29.2518,231345.0
2016-10-04 14:20:00,37.51,37.52,37.44,37.48,314969.0,29.2518,29.2596,29.1972,29.2284,314969.0
2016-10-04 14:30:00,37.47,37.53,37.47,37.51,214144.0,29.2206,29.2674,29.2206,29.2518,214144.0
2016-10-04 14:40:00,37.51,37.52,37.44,37.45,192095.0,29.2518,29.2596,29.1972,29.205,192095.0
2016-10-04 14:50:00,37.45,37.47,37.41,37.41,171622.0,29.205,29.2206,29.1738,29.1738,171622.0
2016-10-04 15:00:00,37.42,37.49,37.41,37.45,269974.0,29.1816,29.2362,29.1738,29.205,269974.0
2016-10-04 15:10:00,37.45,37.47,37.43,37.47,385766.0,29.205,29.2206,29.1894,29.2206,385766.0
2016-10-04 15:20:00,37.47,37.56,37.46,37.56,386738.0,29.2206,29.2908,29.2128,29.2908,386738.0
2016-10-04 15:30:00,37.56,37.59,37.53,37.59,304493.0,29.2908,29.3142,29.2674,29.3142,304493.0
2016-10-04 15:40:00,37.59,37.62,37.52,37.52,398089.0,29.3142,29.3376,29.2596,29.2596,398089.0
2016-10-04 15:50:00,37.52,37.53,37.48,37.51,1217894.0,29.2596,29.2674,29.2284,29.2518,1217894.0
2016-10-05 09:30:00,37.89,37.93,37.88,37.9,848842.0,29.5481,29.5793,29.5403,29.5559,848842.0
2016-10-05 09:40:00,37.9,37.95,37.89,37.94,415244.0,29.5559,29.5949,29.5481,29.5871,415244.0
2016-10-05 09:50:00,37.94,37.95,37.92,37.94,151557.0,29.5871,29.5949,29.5715,29.5871,151557.0
2016-10-05 10:00:00,37.95,37.95,37.83,37.86,813613.0,29.5949,29.5949,29.5014,29.5248,813613.0
2016-10-05 10:10:00,37.86,37.88,37.8,37.81,384376.0,29.5248,29.5403,29.478,29.4858,384376.0
2016-10-05 10:20:00,37.81,37.88,37.79,37.88,185538.0,29.4858,29.5403,29.4702,29.5403,185538.0
2016-10-05 10:30:00,37.88,37.92,37.83,37.9,350736.0,29.5403,29.5715,29.5014,29.5559,350736.0
2016-10-05 10:40:00,37.9,37.92,37.83,37.83,217952.0,29.5559,29.5715,29.5014,29.5014,217952.0
2016-10-05 10:50:00,37.84,37.91,37.84,37.9,340051.0,29.5092,29.5637,29.5092,29.5559,340051.0
2016-10-05 11:00:00,37.9,37.97,37.89,37.96,257747.0,29.5559,29.6105,29.5481,29.6027,257747.0
2016-10-05 11:10:00,37.97,37.97,37.93,37.94,255004.0,29.6105,29.6105,29.5793,29.5871,255004.0
2016-10-05 11:20:00,37.94,37.95,37.91,37.93,131252.0,29.5871,29.5949,29.5637,29.5793,131252.0
2016-10-05 11:30:00,37.94,37.97,37.94,37.96,271343.0,29.5871,29.6105,29.5871,29.6027,271343.0
2016-10-05 11:40:00,37.96,37.99,37.94,37.97,245407.0,29.6027,29.6261,29.5871,29.6105,245407.0
2016-10-05 11:50:00,37.97,37.99,37.96,37.97,92693.0,29.6105,29.6261,29.6027,29.6105,92693.0
2016-10-05 12:00:00,37.97,38.02,37.97,38.01,202894.0,29.6105,29.6495,29.6105,29.6417,202894.0
2016-10-05 12:10:00,38.01,38.02,37.99,38.01,139171.0,29.6417,29.6495,29.6261,29.6417,139171.0
2016-10-05 12:20:00,38.01,38.01,37.99,38.0,109612.0,29.6417,29.6417,29.6261,29.6339,109612.0
2016-10-05 12:30:00,38.01,38.01,37.98,38.0,629127.0,29.6417,29.6417,29.6183,29.6339,629127.0
2016-10-05 12:40:00,38.0,38.02,37.99,38.01,655898.0,29.6339,29.6495,29.6261,29.6417,655898.0
2016-10-05 12:50:00,38.01,38.03,38.0,38.02,176150.0,29.6417,29.6573,29.6339,29.6495,176150.0
2016-10-05 13:00:00,38.02,38.07,38.02,38.06,320892.0,29.6495,29.6885,29.6495,29.6807,320892.0
2016-10-05 13:10:00,38.06,38.07,38.03,38.05,147911.0,29.6807,29.6885,29.6573,29.6729,147911.0
2016-10-05 13:20:00,38.06,38.06,38.04,38.06,110568.0,29.6807,29.6807,29.6651,29.6807,110568.0
2016-10-05 13:30:00,38.06,38.07,38.03,38.03,383383.0,29.6807,29.6885,29.6573,29.6573,383383.0
2016-10-05 13:40:00,38.04,38.09,38.03,38.09,190519.0,29.6651,29.7041,29.6573,29.7041,190519.0
2016-10-05 13:50:00,38.09,38.12,38.08,38.12,461923.0,29.7041,29.7275,29.6963,29.7275,461923.0
2016-10-05 14:00:00,38.11,38.12,38.05,38.06,199933.0,29.7197,29.7275,29.6729,29.6807,199933.0
2016-10-05 14:10:00,38.05,38.1,38.05,38.09,161578.0,29.6729,29.7119,29.6729,29.7041,161578.0
2016-10-05 14:20:00,38.09,38.1,38.07,38.08,132851.0,29.7041,29.7119,29.6885,29.6963,132851.0
2016-10-05 14:30:00,38.08,38.09,38.05,38.07,127958.0,29.6963,29.7041,29.6729,29.6885,127958.0
2016-10-05 14:40:00,38.08,38.11,38.07,38.09,257097.0,29.6963,29.7197,29.6885,29.7041,257097.0
2016-10-05 14:50:00,38.09,38.1,38.07,38.09,110664.0,29.7041,29.7119,29.6885,29.7041,110664.0
2016-10-05 15:00:00,38.08,38.11,38.07,38.09,128373.0,29.6963,29.7197,29.6885,29.7041,128373.0
2016-10-05 15:10:00,38.1,38.1,38.03,38.05,174444.0,29.7119,29.7119,29.6573,29.6729,174444.0
2016-10-05 15:20:00,38.05,38.05,38.01,38.02,210826.0,29.6729,29.6729,29.6417,29.6495,210826.0
2016-10-05 15:30:00,38.02,38.05,38.01,38.05,264375.0,29.6495,29.6729,29.6417,29.6729,264375.0
2016-10-05 15:40:00,38.05,38.05,38.01,38.02,411585.0,29.6729,29.6729,29.6417,29.6495,411585.0
2016-10-05 15:50:00,38.02,38.07,38.02,38.07,735209.0,29.6495,29.6885,29.6495,29.6885,735209.0
2016-10-06 09:30:00,37.86,37.88,37.77,37.82,488190.0,29.5248,29.5403,29.4546,29.4936,488190.0
2016-10-06 09:40:00,37.82,37.9,37.79,37.88,283826.0,29.4936,29.5559,29.4702,29.5403,283826.0
2016-10-06 09:50:00,37.88,37.88,37.82,37.86,179960.0,29.5403,29.5403,29.4936,29.5248,179960.0
2016-10-06 10:00:00,37.85,37.89,37.85,37.85,306061.0,29.517,29.5481,29.517,29.517,306061.0
2016-10-06 10:10:00,37.85,37.87,37.82,37.86,209206.0,29.517,29.5325,29.4936,29.5248,209206.0
2016-10-06 10:20:00,37.86,37.86,37.82,37.84,141009.0,29.5248,29.5248,29.4936,29.5092,141009.0
2016-10-06 10:30:00,37.83,37.84,37.78,37.81,245378.0,29.5014,29.5092,29.4624,29.4858,245378.0
2016-10-06 10:40:00,37.81,37.87,37.8,37.86,100882.0,29.4858,29.5325,29.478,29.5248,100882.0
2016-10-06 10:50:00,37.86,37.88,37.84,37.88,230576.0,29.5248,29.5403,29.5092,29.5403,230576.0
2016-10-06 11:00:00,37.87,37.89,37.81,37.81,1118842.0,29.5325,29.5481,29.4858,29.4858,1118842.0
2016-10-06 11:10:00,37.8,37.85,37.8,37.84,260964.0,29.478,29.517,29.478,29.5092,260964.0
2016-10-06 11:20:00,37.85,37.92,37.84,37.92,228479.0,29.517,29.5715,29.5092,29.5715,228479.0
2016-10-06 11:30:00,37.93,37.93,37.87,37.9,138844.0,29.5793,29.5793,29.5325,29.5559,138844.0
2016-10-06 11:40:00,37.9,38.03,37.9,38.0,456903.0,29.5559,29.6573,29.5559,29.6339,456903.0
2016-10-06 11:50:00,38.01,38.07,38.0,38.02,1864525.0,29.6417,29.6885,29.6339,29.6495,1864525.0
2016-10-06 12:00:00,38.02,38.09,38.02,38.05,419160.0,29.6495,29.7041,29.6495,29.6729,419160.0
2016-10-06 12:10:00,38.06,38.06,38.02,38.04,168368.0,29.6807,29.6807,29.6495,29.6651,168368.0
2016-10-06 12:20:00,38.05,38.06,38.03,38.05,154404.0,29.6729,29.6807,29.6573,29.6729,154404.0
2016-10-06 12:30:00,38.04,38.08,38.03,38.05,650354.0,29.6651,29.6963,29.6573,29.6729,650354.0
2016-10-06 12:40:00,38.05,38.06,38.04,38.06,551911.0,29.6729,29.6807,29.6651,29.6807,551911.0
2016-10-06 12:50:00,38.06,38.08,38.05,38.05,105290.0,29.6807,29.6963,29.6729,29.6729,105290.0
2016-10-06 13:00:00,38.06,38.07,38.05,38.05,302675.0,29.6807,29.6885,29.6729,29.6729,302675.0
2016-10-06 13:10:00,38.05,38.07,38.04,38.06,199002.0,29.6729,29.6885,29.6651,29.6807,199002.0
2016-10-06 13:20:00,38.06,38.08,38.05,38.06,135100.0,29.6807,29.6963,29.6729,29.6807,135100.0
2016-10-06 13:30:00,38.07,38.09,38.06,38.07,126348.0,29.6885,29.7041,29.6807,29.6885,126348.0
2016-10-06 13:40:00,38.06,38.08,38.05,38.06,109793.0,29.6807,29.6963,29.6729,29.6807,109793.0
2016-10-06 13:50:00,38.05,38.09,38.05,38.07,155767.0,29.6729,29.7041,29.6729,29.6885,155767.0
2016-10-06 14:00:00,38.06,38.09,38.06,38.07,158103.0,29.6807,29.7041,29.6807,29.6885,158103.0
2016-10-06 14:10:00,38.07,38.08,38.05,38.07,255752.0,29.6885,29.6963,29.6729,29.6885,255752.0
2016-10-06 14:20:00,38.07,38.1,38.06,38.08,217517.0,29.6885,29.7119,29.6807,29.6963,217517.0
2016-10-06 14:30:00,38.07,38.09,38.06,38.08,460689.0,29.6885,29.7041,29.6807,29.6963,460689.0
2016-10-06 14:40:00,38.08,38.08,38.03,38.05,447141.0,29.6963,29.6963,29.6573,29.6729,447141.0
2016-10-06 14:50:00,38.04,38.07,38.04,38.04,174296.0,29.6651,29.6885,29.6651,29.6651,174296.0
2016-10-06 15:00:00,38.04,38.06,38.04,38.04,201211.0,29.6651,29.6807,29.6651,29.6651,201211.0
2016-10-06 15:10:00,38.05,38.05,38.01,38.01,106120.0,29.6729,29.6729,29.6417,29.6417,106120.0
2016-10-06 15:20:00,38.01,38.04,38.01,38.04,123298.0,29.6417,29.6651,29.6417,29.6651,123298.0
2016-10-06 15:30:00,38.03,38.07,38.02,38.07,241778.0,29.6573,29.6885,29.6495,29.6885,241778.0
2016-10-06 15:40:00,38.07,38.07,38.04,38.04,320331.0,29.6885,29.6885,29.6651,29.6651,320331.0
2016-10-06 15:50:00,38.04,38.07,38.03,38.06,1111309.0,29.6651,29.6885,29.6573,29.6807,1111309.0
2016-10-07 09:30:00,38.08,38.15,38.05,38.1,1517686.0,29.6963,29.7509,29.6729,29.7119,1517686.0
2016-10-07 09:40:00,38.1,38.11,37.91,37.91,554113.0,29.7119,29.7197,29.5637,29.5637,554113.0
2016-10-07 09:50:00,37.91,38.01,37.9,37.97,1670948.0,29.5637,29.6417,29.5559,29.6105,1670948.0
2016-10-07 10:00:00,37.98,38.03,37.98,38.03,244200.0,29.6183,29.6573,29.6183,29.6573,244200.0
2016-10-07 10:10:00,38.03,38.04,37.98,37.98,333203.0,29.6573,29.6651,29.6183,29.6183,333203.0
2016-10-07 10:20:00,37.98,38.0,37.95,37.97,165986.0,29.6183,29.6339,29.5949,29.6105,165986.0
2016-10-07 10:30:00,37.98,37.98,37.92,37.96,337528.0,29.6183,29.6183,29.5715,29.6027,337528.0
2016-10-07 10:40:00,37.96,37.97,37.91,37.94,172261.0,29.6027,29.6105,29.5637,29.5871,172261.0
2016-10-07 10:50:00,37.94,37.96,37.9,37.91,257541.0,29.5871,29.6027,29.5559,29.5637,257541.0
2016-10-07 11:00:00,37.91,37.97,37.89,37.97,521189.0,29.5637,29.6105,29.5481,29.6105,521189.0
2016-10-07 11:10:00,37.97,37.97,37.93,37.95,106164.0,29.6105,29.6105,29.5793,29.5949,106164.0
2016-10-07 11:20:00,37.95,37.97,37.93,37.94,263971.0,29.5949,29.6105,29.5793,29.5871,263971.0
2016-10-07 11:30:00,37.94,37.95,37.78,37.8,371731.0,29.5871,29.5949,29.4624,29.478,371731.0
2016-10-07 11:40:00,37.8,37.8,37.63,37.67,628409.0,29.478,29.478,29.3454,29.3766,628409.0
2016-10-07 11:50:00,37.67,37.77,37.66,37.72,1220909.0,29.3766,29.4546,29.3688,29.4156,1220909.0
2016-10-07 12:00:00,37.72,37.81,37.69,37.76,269346.0,29.4156,29.4858,29.3922,29.4468,269346.0
2016-10-07 12:10:00,37.77,37.77,37.72,37.75,190672.0,29.4546,29.4546,29.4156,29.439,190672.0
2016-10-07 12:20:00,37.75,37.77,37.71,37.74,136796.0,29.439,29.4546,29.4078,29.4312,136796.0
2016-10-07 12:30:00,37.74,37.78,37.72,37.72,155789.0,29.4312,29.4624,29.4156,29.4156,155789.0
2016-10-07 12:40:00,37.73,37.78,37.71,37.78,139379.0,29.4234,29.4624,29.4078,29.4624,139379.0
2016-10-07 12:50:00,37.78,37.79,37.74,37.79,95703.0,29.4624,29.4702,29.4312,29.4702,95703.0
2016-10-07 13:00:00,37.78,37.81,37.74,37.81,192116.0,29.4624,29.4858,29.4312,29.4858,192116.0
2016-10-07 13:10:00,37.81,37.82,37.79,37.81,177842.0,29.4858,29.4936,29.4702,29.4858,177842.0
2016-10-07 13:20:00,37.82,37.88,37.8,37.88,110677.0,29.4936,29.5403,29.478,29.5403,110677.0
2016-10-07 13:30:00,37.88,37.93,37.86,37.93,271032.0,29.5403,29.5793,29.5248,29.5793,271032.0
2016-10-07 13:40:00,37.93,37.93,37.88,37.91,1106350.0,29.5793,29.5793,29.5403,29.5637,1106350.0
2016-10-07 13:50:00,37.91,37.92,37.89,37.91,69664.0,29.5637,29.5715,29.5481,29.5637,69664.0
2016-10-07 14:00:00,37.91,37.94,37.89,37.91,155473.0,29.5637,29.5871,29.5481,29.5637,155473.0
2016-10-07 14:10:00,37.91,37.96,37.91,37.93,338928.0,29.5637,29.6027,29.5637,29.5793,338928.0
2016-10-07 14:20:00,37.93,37.98,37.92,37.95,786330.0,29.5793,29.6183,29.5715,29.5949,786330.0
2016-10-07 14:30:00,37.95,37.97,37.94,37.96,276901.0,29.5949,29.6105,29.5871,29.6027,276901.0
2016-10-07 14:40:00,37.96,37.97,37.93,37.94,323390.0,29.6027,29.6105,29.5793,29.5871,323390.0
2016-10-07 14:50:00,37.94,37.98,37.94,37.95,375383.0,29.5871,29.6183,29.5871,29.5949,375383.0
2016-10-07 15:00:00,37.96,37.98,37.95,37.95,626028.0,29.6027,29.6183,29.5949,29.5949,626028.0
2016-10-07 15:10:00,37.95,37.97,37.94,37.95,474076.0,29.5949,29.6105,29.5871,29.5949,474076.0
2016-10-07 15:20:00,37.95,37.99,37.94,37.99,421484.0,29.5949,29.6261,29.5871,29.6261,421484.0
2016-10-07 15:30:00,37.99,38.0,37.94,37.95,417064.0,29.6261,29.6339,29.5871,29.5949,417064.0
2016-10-07 15:40:00,37.95,37.96,37.94,37.95,382380.0,29.5949,29.6027,29.5871,29.5949,382380.0
2016-10-07 15:50:00,37.94,37.97,37.92,37.93,869753.0,29.5871,29.6105,29.5715,29.5793,869753.0
2016-10-10 09:30:00,38.09,38.18,38.07,38.14,1012308.0,29.7041,29.7743,29.6885,29.7431,1012308.0
2016-10-10 09:40:00,38.14,38.21,38.14,38.2,488651.0,29.7431,29.7977,29.7431,29.7899,488651.0
2016-10-10 09:50:00,38.2,38.23,38.19,38.21,304653.0,29.7899,29.8133,29.7821,29.7977,304653.0
2016-10-10 10:00:00,38.22,38.25,38.2,38.23,528903.0,29.8055,29.8289,29.7899,29.8133,528903.0
2016-10-10 10:10:00,38.24,38.28,38.23,38.27,292313.0,29.8211,29.8523,29.8133,29.8445,292313.0
2016-10-10 10:20:00,38.27,38.27,38.25,38.25,160280.0,29.8445,29.8445,29.8289,29.8289,160280.0
2016-10-10 10:30:00,38.26,38.28,38.25,38.28,410953.0,29.8367,29.8523,29.8289,29.8523,410953.0
2016-10-10 10:40:00,38.28,38.32,38.27,38.32,340340.0,29.8523,29.8835,29.8445,29.8835,340340.0
2016-10-10 10:50:00,38.31,38.32,38.3,38.31,225811.0,29.8757,29.8835,29.8679,29.8757,225811.0
2016-10-10 11:00:00,38.32,38.32,38.28,38.31,138476.0,29.8835,29.8835,29.8523,29.8757,138476.0
2016-10-10 11:10:00,38.31,38.33,38.3,38.32,207224.0,29.8757,29.8913,29.8679,29.8835,207224.0
2016-10-10 11:20:00,38.32,38.32,38.27,38.28,368571.0,29.8835,29.8835,29.8445,29.8523,368571.0
2016-10-10 11:30:00,38.28,38.3,38.25,38.27,113534.0,29.8523,29.8679,29.8289,29.8445,113534.0
2016-10-10 11:40:00,38.27,38.28,38.25,38.27,136366.0,29.8445,29.8523,29.8289,29.8445,136366.0
2016-10-10 11:50:00,38.28,38.31,38.27,38.28,190558.0,29.8523,29.8757,29.8445,29.8523,190558.0
2016-10-10 12:00:00,38.28,38.29,38.26,38.27,146719.0,29.8523,29.8601,29.8367,29.8445,146719.0
2016-10-10 12:10:00,38.26,38.27,38.25,38.26,186122.0,29.8367,29.8445,29.8289,29.8367,186122.0
2016-10-10 12:20:00,38.26,38.27,38.22,38.27,198509.0,29.8367,29.8445,29.8055,29.8445,198509.0
2016-10-10 12:30:00,38.27,38.27,38.25,38.25,79158.0,29.8445,29.8445,29.8289,29.8289,79158.0
2016-10-10 12:40:00,38.25,38.26,38.24,38.26,112303.0,29.8289,29.8367,29.8211,29.8367,112303.0
2016-10-10 12:50:00,38.27,38.27,38.25,38.26,140624.0,29.8445,29.8445,29.8289,29.8367,140624.0
2016-10-10 13:00:00,38.26,38.3,38.25,38.28,152042.0,29.8367,29.8679,29.8289,29.8523,152042.0
2016-10-10 13:10:00,38.28,38.29,38.26,38.27,44386.0,29.8523,29.8601,29.8367,29.8445,44386.0
2016-10-10 13:20:00,38.27,38.28,38.26,38.27,48412.0,29.8445,29.8523,29.8367,29.8445,48412.0
2016-10-10 13:30:00,38.28,38.29,38.26,38.27,43476.0,29.8523,29.8601,29.8367,29.8445,43476.0
2016-10-10 13:40:00,38.26,38.28,38.26,38.28,149926.0,29.8367,29.8523,29.8367,29.8523,149926.0
2016-10-10 13:50:00,38.27,38.27,38.25,38.27,50764.0,29.8445,29.8445,29.8289,29.8445,50764.0
2016-10-10 14:00:00,38.27,38.28,38.25,38.26,88961.0,29.8445,29.8523,29.8289,29.8367,88961.0
2016-10-10 14:10:00,38.26,38.27,38.23,38.24,94428.0,29.8367,29.8445,29.8133,29.8211,94428.0
2016-10-10 14:20:00,38.25,38.25,38.23,38.25,176991.0,29.8289,29.8289,29.8133,29.8289,176991.0
2016-10-10 14:30:00,38.24,38.26,38.23,38.25,192608.0,29.8211,29.8367,29.8133,29.8289,192608.0
2016-10-10 14:40:00,38.25,38.26,38.23,38.25,100563.0,29.8289,29.8367,29.8133,29.8289,100563.0
2016-10-10 14:50:00,38.25,38.25,38.21,38.23,82051.0,29.8289,29.8289,29.7977,29.8133,82051.0
2016-10-10 15:00:00,38.23,38.24,38.22,38.23,78918.0,29.8133,29.8211,29.8055,29.8133,78918.0
2016-10-10 15:10:00,38.23,38.25,38.2,38.24,157956.0,29.8133,29.8289,29.7899,29.8211,157956.0
2016-10-10 15:20:00,38.23,38.25,38.23,38.25,126563.0,29.8133,29.8289,29.8133,29.8289,126563.0
2016-10-10 15:30:00,38.25,38.25,38.21,38.23,341612.0,29.8289,29.8289,29.7977,29.8133,341612.0
2016-10-10 15:40:00,38.23,38.23,38.2,38.2,170341.0,29.8133,29.8133,29.7899,29.7899,170341.0
2016-10-10 15:50:00,38.2,38.22,38.19,38.2,433980.0,29.7899,29.8055,29.7821,29.7899,433980.0
2016-10-11 09:30:00,37.68,37.72,37.59,37.59,1174803.0,29.3844,29.4156,29.3142,29.3142,1174803.0
2016-10-11 09:40:00,37.59,37.62,37.57,37.59,469038.0,29.3142,29.3376,29.2986,29.3142,469038.0
2016-10-11 09:50:00,37.59,37.59,37.53,37.55,460736.0,29.3142,29.3142,29.2674,29.283,460736.0
2016-10-11 10:00:00,37.55,37.58,37.5,37.56,372955.0,29.283,29.3064,29.244,29.2908,372955.0
2016-10-11 10:10:00,37.56,37.57,37.49,37.53,2317179.0,29.2908,29.2986,29.2362,29.2674,2317179.0
2016-10-11 10:20:00,37.52,37.56,37.52,37.54,517074.0,29.2596,29.2908,29.2596,29.2752,517074.0
2016-10-11 10:30:00,37.54,37.58,37.53,37.56,180622.0,29.2752,29.3064,29.2674,29.2908,180622.0
2016-10-11 10:40:00,37.56,37.58,37.55,37.57,185060.0,29.2908,29.3064,29.283,29.2986,185060.0
2016-10-11 10:50:00,37.56,37.57,37.51,37.52,2063447.0,29.2908,29.2986,29.2518,29.2596,2063447.0
2016-10-11 11:00:00,37.52,37.55,37.48,37.54,882265.0,29.2596,29.283,29.2284,29.2752,882265.0
2016-10-11 11:10:00,37.54,37.56,37.49,37.52,1090830.0,29.2752,29.2908,29.2362,29.2596,1090830.0
2016-10-11 11:20:00,37.52,37.55,37.48,37.49,613980.0,29.2596,29.283,29.2284,29.2362,613980.0
2016-10-11 11:30:00,37.5,37.54,37.49,37.51,467132.0,29.244,29.2752,29.2362,29.2518,467132.0
2016-10-11 11:40:00,37.5,37.53,37.49,37.5,1467144.0,29.244,29.2674,29.2362,29.244,1467144.0
2016-10-11 11:50:00,37.5,37.52,37.47,37.52,143978.0,29.244,29.2596,29.2206,29.2596,143978.0
2016-10-11 12:00:00,37.52,37.54,37.51,37.52,228843.0,29.2596,29.2752,29.2518,29.2596,228843.0
2016-10-11 12:10:00,37.52,37.54,37.5,37.53,111157.0,29.2596,29.2752,29.244,29.2674,111157.0
2016-10-11 12:20:00,37.54,37.55,37.53,37.54,93697.0,29.2752,29.283,29.2674,29.2752,93697.0
2016-10-11 12:30:00,37.54,37.54,37.5,37.54,215483.0,29.2752,29.2752,29.244,29.2752,215483.0
2016-10-11 12:40:00,37.54,37.59,37.53,37.58,113979.0,29.2752,29.3142,29.2674,29.3064,113979.0
2016-10-11 12:50:00,37.58,37.58,37.56,37.56,212130.0,29.3064,29.3064,29.2908,29.2908,212130.0
2016-10-11 13:00:00,37.56,37.56,37.5,37.51,177982.0,29.2908,29.2908,29.244,29.2518,177982.0
2016-10-11 13:10:00,37.51,37.52,37.42,37.45,375514.0,29.2518,29.2596,29.1816,29.205,375514.0
2016-10-11 13:20:00,37.45,37.49,37.45,37.47,139775.0,29.205,29.2362,29.205,29.2206,139775.0
2016-10-11 13:30:00,37.46,37.47,37.42,37.42,144590.0,29.2128,29.2206,29.1816,29.1816,144590.0
2016-10-11 13:40:00,37.43,37.45,37.39,37.4,305943.0,29.1894,29.205,29.1582,29.166,305943.0
2016-10-11 13:50:00,37.39,37.42,37.35,37.37,305336.0,29.1582,29.1816,29.127,29.1426,305336.0
2016-10-11 14:00:00,37.37,37.42,37.36,37.41,197794.0,29.1426,29.1816,29.1348,29.1738,197794.0
2016-10-11 14:10:00,37.41,37.43,37.33,37.35,242282.0,29.1738,29.1894,29.1114,29.127,242282.0
2016-10-11 14:20:00,37.34,37.38,37.32,37.38,235375.0,29.1192,29.1504,29.1036,29.1504,235375.0
2016-10-11 14:30:00,37.37,37.38,37.35,37.37,143288.0,29.1426,29.1504,29.127,29.1426,143288.0
2016-10-11 14:40:00,37.38,37.46,37.36,37.46,130468.0,29.1504,29.2128,29.1348,29.2128,130468.0
2016-10-11 14:50:00,37.45,37.46,37.43,37.44,194972.0,29.205,29.2128,29.1894,29.1972,194972.0
2016-10-11 15:00:00,37.44,37.46,37.41,37.44,114361.0,29.1972,29.2128,29.1738,29.1972,114361.0
2016-10-11 15:10:00,37.44,37.49,37.43,37.48,349286.0,29.1972,29.2362,29.1894,29.2284,349286.0
2016-10-11 15:20:00,37.49,37.54,37.49,37.52,440535.0,29.2362,29.2752,29.2362,29.2596,440535.0
2016-10-11 15:30:00,37.52,37.55,37.5,37.55,253936.0,29.2596,29.283,29.244,29.283,253936.0
2016-10-11 15:40:00,37.55,37.58,37.54,37.56,409993.0,29.283,29.3064,29.2752,29.2908,409993.0
2016-10-11 15:50:00,37.57,37.57,37.48,37.5,994477.0,29.2986,29.2986,29.2284,29.244,994477.0
2016-10-12 09:30:00,37.39,37.4,37.26,37.3,1073124.0,29.1582,29.166,29.0568,29.088,1073124.0
2016-10-12 09:40:00,37.3,37.31,37.27,37.3,527569.0,29.088,29.0958,29.0646,29.088,527569.0
2016-10-12 09:50:00,37.3,37.4,37.29,37.4,324210.0,29.088,29.166,29.0802,29.166,324210.0
2016-10-12 10:00:00,37.41,37.45,37.4,37.42,339027.0,29.1738,29.205,29.166,29.1816,339027.0
2016-10-12 10:10:00,37.42,37.51,37.41,37.48,691593.0,29.1816,29.2518,29.1738,29.2284,691593.0
2016-10-12 10:20:00,37.47,37.51,37.46,37.49,172628.0,29.2206,29.2518,29.2128,29.2362,172628.0
2016-10-12 10:30:00,37.48,37.5,37.42,37.44,774670.0,29.2284,29.244,29.1816,29.1972,774670.0
2016-10-12 10:40:00,37.43,37.44,37.4,37.41,156235.0,29.1894,29.1972,29.166,29.1738,156235.0
2016-10-12 10:50:00,37.41,37.42,37.36,37.37,251397.0,29.1738,29.1816,29.1348,29.1426,251397.0
2016-10-12 11:00:00,37.37,37.4,37.36,37.38,441964.0,29.1426,29.166,29.1348,29.1504,441964.0
2016-10-12 11:10:00,37.39,37.41,37.34,37.36,167109.0,29.1582,29.1738,29.1192,29.1348,167109.0
2016-10-12 11:20:00,37.35,37.38,37.34,37.37,131221.0,29.127,29.1504,29.1192,29.1426,131221.0
2016-10-12 11:30:00,37.37,37.43,37.35,37.38,215444.0,29.1426,29.1894,29.127,29.1504,215444.0
2016-10-12 11:40:00,37.39,37.39,37.36,37.36,221497.0,29.1582,29.1582,29.1348,29.1348,221497.0
2016-10-12 11:50:00,37.37,37.39,37.36,37.37,106956.0,29.1426,29.1582,29.1348,29.1426,106956.0
2016-10-12 12:00:00,37.37,37.41,37.37,37.4,110286.0,29.1426,29.1738,29.1426,29.166,110286.0
2016-10-12 12:10:00,37.4,37.43,37.39,37.43,107833.0,29.166,29.1894,29.1582,29.1894,107833.0
2016-10-12 12:20:00,37.43,37.45,37.42,37.44,127051.0,29.1894,29.205,29.1816,29.1972,127051.0
2016-10-12 12:30:00,37.44,37.48,37.43,37.47,214248.0,29.1972,29.2284,29.1894,29.2206,214248.0
2016-10-12 12:40:00,37.47,37.48,37.46,37.47,128387.0,29.2206,29.2284,29.2128,29.2206,128387.0
2016-10-12 12:50:00,37.47,37.48,37.46,37.47,194009.0,29.2206,29.2284,29.2128,29.2206,194009.0
2016-10-12 13:00:00,37.47,37.47,37.43,37.47,158954.0,29.2206,29.2206,29.1894,29.2206,158954.0
2016-10-12 13:10:00,37.47,37.48,37.43,37.45,182047.0,29.2206,29.2284,29.1894,29.205,182047.0
2016-10-12 13:20:00,37.45,37.49,37.45,37.49,70690.0,29.205,29.2362,29.205,29.2362,70690.0
2016-10-12 13:30:00,37.49,37.49,37.43,37.45,765978.0,29.2362,29.2362,29.1894,29.205,765978.0
2016-10-12 13:40:00,37.46,37.48,37.44,37.46,64268.0,29.2128,29.2284,29.1972,29.2128,64268.0
2016-10-12 13:50:00,37.46,37.5,37.46,37.49,62611.0,29.2128,29.244,29.2128,29.2362,62611.0
2016-10-12 14:00:00,37.5,37.58,37.39,37.51,737157.0,29.244,29.3064,29.1582,29.2518,737157.0
2016-10-12 14:10:00,37.51,37.59,37.5,37.57,318845.0,29.2518,29.3142,29.244,29.2986,318845.0
2016-10-12 14:20:00,37.58,37.58,37.46,37.48,241334.0,29.3064,29.3064,29.2128,29.2284,241334.0
2016-10-12 14:30:00,37.47,37.53,37.46,37.52,131288.0,29.2206,29.2674,29.2128,29.2596,131288.0
2016-10-12 14:40:00,37.52,37.53,37.46,37.49,160651.0,29.2596,29.2674,29.2128,29.2362,160651.0
2016-10-12 14:50:00,37.49,37.5,37.46,37.46,206452.0,29.2362,29.244,29.2128,29.2128,206452.0
2016-10-12 15:00:00,37.46,37.51,37.43,37.5,185368.0,29.2128,29.2518,29.1894,29.244,185368.0
2016-10-12 15:10:00,37.5,37.53,37.49,37.53,213228.0,29.244,29.2674,29.2362,29.2674,213228.0
2016-10-12 15:20:00,37.53,37.53,37.47,37.48,196017.0,29.2674,29.2674,29.2206,29.2284,196017.0
2016-10-12 15:30:00,37.48,37.5,37.45,37.49,140854.0,29.2284,29.244,29.205,29.2362,140854.0
2016-10-12 15:40:00,37.5,37.52,37.48,37.48,1084999.0,29.244,29.2596,29.2284,29.2284,1084999.0
2016-10-12 15:50:00,37.48,37.49,37.45,37.46,598494.0,29.2284,29.2362,29.205,29.2128,598494.0
2016-10-13 09:30:00,37.0,37.0,36.86,36.89,1876856.0,28.8541,28.8541,28.7449,28.7683,1876856.0
2016-10-13 09:40:00,36.88,36.88,36.83,36.84,418224.0,28.7605,28.7605,28.7215,28.7293,418224.0
2016-10-13 09:50:00,36.83,36.84,36.75,36.8,421590.0,28.7215,28.7293,28.6591,28.6981,421590.0
2016-10-13 10:00:00,36.8,36.85,36.77,36.85,442500.0,28.6981,28.7371,28.6747,28.7371,442500.0
2016-10-13 10:10:00,36.84,36.91,36.81,36.87,319938.0,28.7293,28.7839,28.7059,28.7527,319938.0
2016-10-13 10:20:00,36.87,36.9,36.85,36.86,244551.0,28.7527,28.7761,28.7371,28.7449,244551.0
2016-10-13 10:30:00,36.86,36.97,36.83,36.93,421990.0,28.7449,28.8307,28.7215,28.7995,421990.0
2016-10-13 10:40:00,36.92,36.95,36.86,36.87,271008.0,28.7917,28.8151,28.7449,28.7527,271008.0
2016-10-13 10:50:00,36.87,36.92,36.87,36.92,647025.0,28.7527,28.7917,28.7527,28.7917,647025.0
2016-10-13 11:00:00,36.92,36.92,36.82,36.85,463091.0,28.7917,28.7917,28.7137,28.7371,463091.0
2016-10-13 11:10:00,36.85,36.96,36.83,36.96,340443.0,28.7371,28.8229,28.7215,28.8229,340443.0
2016-10-13 11:20:00,36.96,37.02,36.94,37.0,274876.0,28.8229,28.8697,28.8073,28.8541,274876.0
2016-10-13 11:30:00,37.0,37.08,36.99,37.02,405077.0,28.8541,28.9165,28.8463,28.8697,405077.0
2016-10-13 11:40:00,37.02,37.07,37.02,37.05,202076.0,28.8697,28.9087,28.8697,28.8931,202076.0
2016-10-13 11:50:00,37.05,37.07,37.03,37.04,154590.0,28.8931,28.9087,28.8775,28.8853,154590.0
2016-10-13 12:00:00,37.04,37.06,37.0,37.06,159749.0,28.8853,28.9009,28.8541,28.9009,159749.0
2016-10-13 12:10:00,37.06,37.1,37.05,37.08,133705.0,28.9009,28.9321,28.8931,28.9165,133705.0
2016-10-13 12:20:00,37.08,37.09,37.06,37.07,159498.0,28.9165,28.9243,28.9009,28.9087,159498.0
2016-10-13 12:30:00,37.07,37.14,37.06,37.13,115853.0,28.9087,28.9633,28.9009,28.9555,115853.0
2016-10-13 12:40:00,37.14,37.16,37.13,37.16,91089.0,28.9633,28.9789,28.9555,28.9789,91089.0
2016-10-13 12:50:00,37.16,37.16,37.14,37.16,57588.0,28.9789,28.9789,28.9633,28.9789,57588.0
2016-10-13 13:00:00,37.16,37.16,37.12,37.13,105629.0,28.9789,28.9789,28.9477,28.9555,105629.0
2016-10-13 13:10:00,37.13,37.14,37.09,37.14,105868.0,28.9555,28.9633,28.9243,28.9633,105868.0
2016-10-13 13:20:00,37.14,37.19,37.13,37.19,186676.0,28.9633,29.0023,28.9555,29.0023,186676.0
2016-10-13 13:30:00,37.18,37.2,37.16,37.2,152762.0,28.9945,29.0101,28.9789,29.0101,152762.0
2016-10-13 13:40:00,37.2,37.22,37.2,37.21,107176.0,29.0101,29.0257,29.0101,29.0179,107176.0
2016-10-13 13:50:00,37.21,37.3,37.21,37.3,123416.0,29.0179,29.088,29.0179,29.088,123416.0
2016-10-13 14:00:00,37.3,37.36,37.29,37.29,969342.0,29.088,29.1348,29.0802,29.0802,969342.0
2016-10-13 14:10:00,37.29,37.29,37.24,37.26,183276.0,29.0802,29.0802,29.0413,29.0568,183276.0
2016-10-13 14:20:00,37.27,37.29,37.25,37.26,247392.0,29.0646,29.0802,29.049,29.0568,247392.0
2016-10-13 14:30:00,37.25,37.29,37.23,37.25,139302.0,29.049,29.0802,29.0335,29.049,139302.0
2016-10-13 14:40:00,37.25,37.28,37.23,37.28,409309.0,29.049,29.0724,29.0335,29.0724,409309.0
2016-10-13 14:50:00,37.28,37.32,37.27,37.29,363433.0,29.0724,29.1036,29.0646,29.0802,363433.0
2016-10-13 15:00:00,37.28,37.29,37.27,37.29,348777.0,29.0724,29.0802,29.0646,29.0802,348777.0
2016-10-13 15:10:00,37.29,37.32,37.27,37.28,308443.0,29.0802,29.1036,29.0646,29.0724,308443.0
2016-10-13 15:20:00,37.28,37.3,37.24,37.25,155882.0,29.0724,29.088,29.0413,29.049,155882.0
2016-10-13 15:30:00,37.24,37.27,37.23,37.24,320050.0,29.0413,29.0646,29.0335,29.0413,320050.0
2016-10-13 15:40:00,37.24,37.25,37.2,37.21,183193.0,29.0413,29.049,29.0101,29.0179,183193.0
2016-10-13 15:50:00,37.21,37.22,37.17,37.21,390189.0,29.0179,29.0257,28.9867,29.0179,390189.0
2016-10-14 09:30:00,37.56,37.59,37.52,37.54,945133.0,29.2908,29.3142,29.2596,29.2752,945133.0
2016-10-14 09:40:00,37.54,37.62,37.53,37.62,396170.0,29.2752,29.3376,29.2674,29.3376,396170.0
2016-10-14 09:50:00,37.62,37.63,37.59,37.59,176219.0,29.3376,29.3454,29.3142,29.3142,176219.0
2016-10-14 10:00:00,37.59,37.63,37.57,37.59,393695.0,29.3142,29.3454,29.2986,29.3142,393695.0
2016-10-14 10:10:00,37.59,37.64,37.59,37.6,186227.0,29.3142,29.3532,29.3142,29.322,186227.0
2016-10-14 10:20:00,37.6,37.62,37.55,37.56,198986.0,29.322,29.3376,29.283,29.2908,198986.0
2016-10-14 10:30:00,37.56,37.61,37.56,37.6,156801.0,29.2908,29.3298,29.2908,29.322,156801.0
2016-10-14 10:40:00,37.6,37.61,37.55,37.55,232491.0,29.322,29.3298,29.283,29.283,232491.0
2016-10-14 10:50:00,37.54,37.55,37.5,37.5,223160.0,29.2752,29.283,29.244,29.244,223160.0
2016-10-14 11:00:00,37.5,37.5,37.44,37.45,364248.0,29.244,29.244,29.1972,29.205,364248.0
2016-10-14 11:10:00,37.45,37.45,37.41,37.45,275418.0,29.205,29.205,29.1738,29.205,275418.0
2016-10-14 11:20:00,37.45,37.46,37.38,37.39,288835.0,29.205,29.2128,29.1504,29.1582,288835.0
2016-10-14 11:30:00,37.38,37.42,37.35,37.42,161154.0,29.1504,29.1816,29.127,29.1816,161154.0
2016-10-14 11:40:00,37.41,37.42,37.33,37.34,313036.0,29.1738,29.1816,29.1114,29.1192,313036.0
2016-10-14 11:50:00,37.34,37.37,37.3,37.31,270537.0,29.1192,29.1426,29.088,29.0958,270537.0
2016-10-14 12:00:00,37.31,37.33,37.29,37.3,259435.0,29.0958,29.1114,29.0802,29.088,259435.0
2016-10-14 12:10:00,37.31,37.31,37.26,37.28,249358.0,29.0958,29.0958,29.0568,29.0724,249358.0
2016-10-14 12:20:00,37.28,37.32,37.27,37.31,233647.0,29.0724,29.1036,29.0646,29.0958,233647.0
2016-10-14 12:30:00,37.32,37.35,37.31,37.34,326220.0,29.1036,29.127,29.0958,29.1192,326220.0
2016-10-14 12:40:00,37.33,37.35,37.32,37.33,155913.0,29.1114,29.127,29.1036,29.1114,155913.0
2016-10-14 12:50:00,37.33,37.34,37.31,37.32,161320.0,29.1114,29.1192,29.0958,29.1036,161320.0
2016-10-14 13:00:00,37.32,37.37,37.29,37.37,106765.0,29.1036,29.1426,29.0802,29.1426,106765.0
2016-10-14 13:10:00,37.36,37.36,37.32,37.34,116227.0,29.1348,29.1348,29.1036,29.1192,116227.0
2016-10-14 13:20:00,37.34,37.37,37.33,37.34,116291.0,29.1192,29.1426,29.1114,29.1192,116291.0
2016-10-14 13:30:00,37.34,37.47,37.34,37.44,376737.0,29.1192,29.2206,29.1192,29.1972,376737.0
2016-10-14 13:40:00,37.44,37.45,37.38,37.42,1960847.0,29.1972,29.205,29.1504,29.1816,1960847.0
2016-10-14 13:50:00,37.42,37.42,37.37,37.37,370245.0,29.1816,29.1816,29.1426,29.1426,370245.0
2016-10-14 14:00:00,37.36,37.36,37.3,37.31,365972.0,29.1348,29.1348,29.088,29.0958,365972.0
2016-10-14 14:10:00,37.32,37.35,37.3,37.34,474334.0,29.1036,29.127,29.088,29.1192,474334.0
2016-10-14 14:20:00,37.35,37.4,37.34,37.4,245833.0,29.127,29.166,29.1192,29.166,245833.0
2016-10-14 14:30:00,37.4,37.4,37.34,37.35,248500.0,29.166,29.166,29.1192,29.127,248500.0
2016-10-14 14:40:00,37.35,37.36,37.31,37.31,170341.0,29.127,29.1348,29.0958,29.0958,170341.0
2016-10-14 14:50:00,37.32,37.34,37.28,37.3,369070.0,29.1036,29.1192,29.0724,29.088,369070.0
2016-10-14 15:00:00,37.3,37.34,37.29,37.33,256956.0,29.088,29.1192,29.0802,29.1114,256956.0
2016-10-14 15:10:00,37.33,37.36,37.32,37.33,317460.0,29.1114,29.1348,29.1036,29.1114,317460.0
2016-10-14 15:20:00,37.33,37.35,37.32,37.32,327969.0,29.1114,29.127,29.1036,29.1036,327969.0
2016-10-14 15:30:00,37.33,37.38,37.31,37.38,377002.0,29.1114,29.1504,29.0958,29.1504,377002.0
2016-10-14 15:40:00,37.38,37.4,37.34,37.34,403054.0,29.1504,29.166,29.1192,29.1192,403054.0
2016-10-14 15:50:00,37.35,37.37,37.31,37.31,673362.0,29.127,29.1426,29.0958,29.0958,673362.0
2016-10-17 09:30:00,37.26,37.32,37.19,37.21,901657.0,29.0568,29.1036,29.0023,29.0179,901657.0
2016-10-17 09:40:00,37.2,37.26,37.2,37.25,566259.0,29.0101,29.0568,29.0101,29.049,566259.0
2016-10-17 09:50:00,37.25,37.28,37.2,37.23,235952.0,29.049,29.0724,29.0101,29.0335,235952.0
2016-10-17 10:00:00,37.24,37.29,37.22,37.29,590596.0,29.0413,29.0802,29.0257,29.0802,590596.0
2016-10-17 10:10:00,37.29,37.33,37.28,37.31,541689.0,29.0802,29.1114,29.0724,29.0958,541689.0
2016-10-17 10:20:00,37.31,37.38,37.28,37.37,327580.0,29.0958,29.1504,29.0724,29.1426,327580.0
2016-10-17 10:30:00,37.37,37.37,37.31,37.34,251251.0,29.1426,29.1426,29.0958,29.1192,251251.0
2016-10-17 10:40:00,37.34,37.35,37.3,37.31,247871.0,29.1192,29.127,29.088,29.0958,247871.0
2016-10-17 10:50:00,37.32,37.32,37.26,37.3,262053.0,29.1036,29.1036,29.0568,29.088,262053.0
2016-10-17 11:00:00,37.3,37.32,37.28,37.3,330376.0,29.088,29.1036,29.0724,29.088,330376.0
2016-10-17 11:10:00,37.3,37.32,37.28,37.32,311375.0,29.088,29.1036,29.0724,29.1036,311375.0
2016-10-17 11:20:00,37.32,37.33,37.26,37.28,446998.0,29.1036,29.1114,29.0568,29.0724,446998.0
2016-10-17 11:30:00,37.28,37.3,37.27,37.3,307720.0,29.0724,29.088,29.0646,29.088,307720.0
2016-10-17 11:40:00,37.3,37.31,37.25,37.26,327996.0,29.088,29.0958,29.049,29.0568,327996.0
2016-10-17 11:50:00,37.26,37.31,37.26,37.29,258419.0,29.0568,29.0958,29.0568,29.0802,258419.0
2016-10-17 12:00:00,37.29,37.3,37.27,37.27,245824.0,29.0802,29.088,29.0646,29.0646,245824.0
2016-10-17 12:10:00,37.28,37.3,37.25,37.3,173321.0,29.0724,29.088,29.049,29.088,173321.0
2016-10-17 12:20:00,37.3,37.31,37.26,37.27,231906.0,29.088,29.0958,29.0568,29.0646,231906.0
2016-10-17 12:30:00,37.27,37.3,37.26,37.28,158579.0,29.0646,29.088,29.0568,29.0724,158579.0
2016-10-17 12:40:00,37.28,37.29,37.26,37.29,160361.0,29.0724,29.0802,29.0568,29.0802,160361.0
2016-10-17 12:50:00,37.29,37.3,37.27,37.27,232250.0,29.0802,29.088,29.0646,29.0646,232250.0
2016-10-17 13:00:00,37.27,37.3,37.26,37.28,210015.0,29.0646,29.088,29.0568,29.0724,210015.0
2016-10-17 13:10:00,37.28,37.3,37.25,37.27,123085.0,29.0724,29.088,29.049,29.0646,123085.0
2016-10-17 13:20:00,37.27,37.28,37.25,37.27,211053.0,29.0646,29.0724,29.049,29.0646,211053.0
2016-10-17 13:30:00,37.27,37.28,37.24,37.27,284693.0,29.0646,29.0724,29.0413,29.0646,284693.0
2016-10-17 13:40:00,37.26,37.29,37.26,37.27,185036.0,29.0568,29.0802,29.0568,29.0646,185036.0
2016-10-17 13:50:00,37.28,37.29,37.23,37.25,1553061.0,29.0724,29.0802,29.0335,29.049,1553061.0
2016-10-17 14:00:00,37.25,37.28,37.24,37.27,199796.0,29.049,29.0724,29.0413,29.0646,199796.0
2016-10-17 14:10:00,37.26,37.31,37.26,37.3,218019.0,29.0568,29.0958,29.0568,29.088,218019.0
2016-10-17 14:20:00,37.3,37.31,37.27,37.28,315196.0,29.088,29.0958,29.0646,29.0724,315196.0
2016-10-17 14:30:00,37.29,37.29,37.24,37.24,237920.0,29.0802,29.0802,29.0413,29.0413,237920.0
2016-10-17 14:40:00,37.24,37.26,37.24,37.25,160883.0,29.0413,29.0568,29.0413,29.049,160883.0
2016-10-17 14:50:00,37.25,37.3,37.25,37.3,188626.0,29.049,29.088,29.049,29.088,188626.0
2016-10-17 15:00:00,37.3,37.3,37.29,37.29,146667.0,29.088,29.088,29.0802,29.0802,146667.0
2016-10-17 15:10:00,37.29,37.3,37.25,37.26,167344.0,29.0802,29.088,29.049,29.0568,167344.0
2016-10-17 15:20:00,37.27,37.27,37.25,37.26,253236.0,29.0646,29.0646,29.049,29.0568,253236.0
2016-10-17 15:30:00,37.27,37.27,37.25,37.26,269469.0,29.0646,29.0646,29.049,29.0568,269469.0
2016-10-17 15:40:00,37.26,37.26,37.23,37.24,313589.0,29.0568,29.0568,29.0335,29.0413,313589.0
2016-10-17 15:50:00,37.23,37.27,37.22,37.25,842277.0,29.0335,29.0646,29.0257,29.049,842277.0
2016-10-18 09:30:00,37.87,37.87,37.76,37.77,575468.0,29.5325,29.5325,29.4468,29.4546,575468.0
2016-10-18 09:40:00,37.77,37.8,37.76,37.77,409802.0,29.4546,29.478,29.4468,29.4546,409802.0
2016-10-18 09:50:00,37.77,37.78,37.72,37.74,358749.0,29.4546,29.4624,29.4156,29.4312,358749.0
2016-10-18 10:00:00,37.75,37.8,37.72,37.8,441502.0,29.439,29.478,29.4156,29.478,441502.0
2016-10-18 10:10:00,37.8,37.8,37.77,37.77,326211.0,29.478,29.478,29.4546,29.4546,326211.0
2016-10-18 10:20:00,37.77,37.78,37.71,37.76,409217.0,29.4546,29.4624,29.4078,29.4468,409217.0
2016-10-18 10:30:00,37.77,37.81,37.76,37.81,336643.0,29.4546,29.4858,29.4468,29.4858,336643.0
2016-10-18 10:40:00,37.81,37.85,37.79,37.84,1372213.0,29.4858,29.517,29.4702,29.5092,1372213.0
2016-10-18 10:50:00,37.85,37.86,37.82,37.84,253204.0,29.517,29.5248,29.4936,29.5092,253204.0
2016-10-18 11:00:00,37.84,37.86,37.82,37.83,210792.0,29.5092,29.5248,29.4936,29.5014,210792.0
2016-10-18 11:10:00,37.83,37.84,37.8,37.8,200869.0,29.5014,29.5092,29.478,29.478,200869.0
2016-10-18 11:20:00,37.8,37.85,37.8,37.84,203078.0,29.478,29.517,29.478,29.5092,203078.0
2016-10-18 11:30:00,37.84,37.86,37.83,37.85,341965.0,29.5092,29.5248,29.5014,29.517,341965.0
2016-10-18 11:40:00,37.85,37.89,37.85,37.87,509638.0,29.517,29.5481,29.517,29.5325,509638.0
2016-10-18 11:50:00,37.88,37.9,37.86,37.9,178400.0,29.5403,29.5559,29.5248,29.5559,178400.0
2016-10-18 12:00:00,37.89,37.9,37.86,37.87,114822.0,29.5481,29.5559,29.5248,29.5325,114822.0
2016-10-18 12:10:00,37.88,37.9,37.88,37.89,153679.0,29.5403,29.5559,29.5403,29.5481,153679.0
2016-10-18 12:20:00,37.89,37.9,37.88,37.9,93351.0,29.5481,29.5559,29.5403,29.5559,93351.0
2016-10-18 12:30:00,37.9,37.92,37.89,37.91,155667.0,29.5559,29.5715,29.5481,29.5637,155667.0
2016-10-18 12:40:00,37.91,37.91,37.87,37.88,353330.0,29.5637,29.5637,29.5325,29.5403,353330.0
2016-10-18 12:50:00,37.89,37.89,37.86,37.87,70575.0,29.5481,29.5481,29.5248,29.5325,70575.0
2016-10-18 13:00:00,37.87,37.88,37.86,37.87,100395.0,29.5325,29.5403,29.5248,29.5325,100395.0
2016-10-18 13:10:00,37.87,37.89,37.86,37.88,165034.0,29.5325,29.5481,29.5248,29.5403,165034.0
2016-10-18 13:20:00,37.88,37.91,37.88,37.89,105016.0,29.5403,29.5637,29.5403,29.5481,105016.0
2016-10-18 13:30:00,37.89,37.9,37.86,37.89,234640.0,29.5481,29.5559,29.5248,29.5481,234640.0
2016-10-18 13:40:00,37.89,37.9,37.88,37.9,187484.0,29.5481,29.5559,29.5403,29.5559,187484.0
2016-10-18 13:50:00,37.9,37.92,37.89,37.91,251526.0,29.5559,29.5715,29.5481,29.5637,251526.0
2016-10-18 14:00:00,37.91,37.92,37.9,37.91,182974.0,29.5637,29.5715,29.5559,29.5637,182974.0
2016-10-18 14:10:00,37.91,37.92,37.89,37.89,206832.0,29.5637,29.5715,29.5481,29.5481,206832.0
2016-10-18 14:20:00,37.9,37.91,37.89,37.91,174635.0,29.5559,29.5637,29.5481,29.5637,174635.0
2016-10-18 14:30:00,37.91,37.92,37.91,37.92,139305.0,29.5637,29.5715,29.5637,29.5715,139305.0
2016-10-18 14:40:00,37.91,37.93,37.9,37.93,232358.0,29.5637,29.5793,29.5559,29.5793,232358.0
2016-10-18 14:50:00,37.93,37.95,37.91,37.94,203881.0,29.5793,29.5949,29.5637,29.5871,203881.0
2016-10-18 15:00:00,37.94,37.95,37.92,37.93,98530.0,29.5871,29.5949,29.5715,29.5793,98530.0
2016-10-18 15:10:00,37.92,37.93,37.91,37.91,256662.0,29.5715,29.5793,29.5637,29.5637,256662.0
2016-10-18 15:20:00,37.91,37.92,37.9,37.91,151936.0,29.5637,29.5715,29.5559,29.5637,151936.0
2016-10-18 15:30:00,37.91,37.92,37.9,37.91,309410.0,29.5637,29.5715,29.5559,29.5637,309410.0
2016-10-18 15:40:00,37.91,37.91,37.89,37.9,314438.0,29.5637,29.5637,29.5481,29.5559,314438.0
2016-10-18 15:50:00,37.9,37.93,37.89,37.92,928613.0,29.5559,29.5793,29.5481,29.5715,928613.0
2016-10-19 09:30:00,38.05,38.05,37.99,38.01,461163.0,29.6729,29.6729,29.6261,29.6417,461163.0
2016-10-19 09:40:00,38.01,38.02,37.96,37.98,258933.0,29.6417,29.6495,29.6027,29.6183,258933.0
2016-10-19 09:50:00,37.98,38.01,37.93,37.96,322198.0,29.6183,29.6417,29.5793,29.6027,322198.0
2016-10-19 10:00:00,37.96,37.96,37.91,37.93,305516.0,29.6027,29.6027,29.5637,29.5793,305516.0
2016-10-19 10:10:00,37.93,37.98,37.92,37.95,248304.0,29.5793,29.6183,29.5715,29.5949,248304.0
2016-10-19 10:20:00,37.96,38.01,37.95,37.99,235595.0,29.6027,29.6417,29.5949,29.6261,235595.0
2016-10-19 10:30:00,38.0,38.05,37.99,38.05,395387.0,29.6339,29.6729,29.6261,29.6729,395387.0
2016-10-19 10:40:00,38.05,38.1,38.04,38.1,217301.0,29.6729,29.7119,29.6651,29.7119,217301.0
2016-10-19 10:50:00,38.1,38.1,38.08,38.1,99702.0,29.7119,29.7119,29.6963,29.7119,99702.0
2016-10-19 11:00:00,38.1,38.11,38.07,38.11,119255.0,29.7119,29.7197,29.6885,29.7197,119255.0
2016-10-19 11:10:00,38.11,38.11,38.06,38.07,151016.0,29.7197,29.7197,29.6807,29.6885,151016.0
2016-10-19 11:20:00,38.06,38.08,38.03,38.05,1201400.0,29.6807,29.6963,29.6573,29.6729,1201400.0
2016-10-19 11:30:00,38.05,38.07,38.04,38.07,414959.0,29.6729,29.6885,29.6651,29.6885,414959.0
2016-10-19 11:40:00,38.07,38.11,38.06,38.1,264424.0,29.6885,29.7197,29.6807,29.7119,264424.0
2016-10-19 11:50:00,38.11,38.12,38.09,38.1,169983.0,29.7197,29.7275,29.7041,29.7119,169983.0
2016-10-19 12:00:00,38.1,38.12,38.08,38.09,94180.0,29.7119,29.7275,29.6963,29.7041,94180.0
2016-10-19 12:10:00,38.1,38.11,38.09,38.11,135623.0,29.7119,29.7197,29.7041,29.7197,135623.0
2016-10-19 12:20:00,38.11,38.15,38.1,38.13,554812.0,29.7197,29.7509,29.7119,29.7353,554812.0
2016-10-19 12:30:00,38.13,38.13,38.12,38.12,73709.0,29.7353,29.7353,29.7275,29.7275,73709.0
2016-10-19 12:40:00,38.12,38.14,38.11,38.13,124487.0,29.7275,29.7431,29.7197,29.7353,124487.0
2016-10-19 12:50:00,38.13,38.16,38.13,38.14,1204110.0,29.7353,29.7587,29.7353,29.7431,1204110.0
2016-10-19 13:00:00,38.14,38.15,38.13,38.14,491846.0,29.7431,29.7509,29.7353,29.7431,491846.0
2016-10-19 13:10:00,38.14,38.15,38.13,38.15,128136.0,29.7431,29.7509,29.7353,29.7509,128136.0
2016-10-19 13:20:00,38.15,38.19,38.14,38.15,299339.0,29.7509,29.7821,29.7431,29.7509,299339.0
2016-10-19 13:30:00,38.16,38.16,38.14,38.16,115547.0,29.7587,29.7587,29.7431,29.7587,115547.0
2016-10-19 13:40:00,38.16,38.16,38.14,38.14,54770.0,29.7587,29.7587,29.7431,29.7431,54770.0
2016-10-19 13:50:00,38.14,38.15,38.13,38.14,74569.0,29.7431,29.7509,29.7353,29.7431,74569.0
2016-10-19 14:00:00,38.15,38.19,38.14,38.18,234981.0,29.7509,29.7821,29.7431,29.7743,234981.0
2016-10-19 14:10:00,38.18,38.18,38.15,38.16,117904.0,29.7743,29.7743,29.7509,29.7587,117904.0
2016-10-19 14:20:00,38.16,38.17,38.15,38.15,137200.0,29.7587,29.7665,29.7509,29.7509,137200.0
2016-10-19 14:30:00,38.15,38.16,38.13,38.13,65133.0,29.7509,29.7587,29.7353,29.7353,65133.0
2016-10-19 14:40:00,38.14,38.14,38.13,38.14,87769.0,29.7431,29.7431,29.7353,29.7431,87769.0
2016-10-19 14:50:00,38.14,38.16,38.13,38.16,139635.0,29.7431,29.7587,29.7353,29.7587,139635.0
2016-10-19 15:00:00,38.16,38.18,38.15,38.18,109766.0,29.7587,29.7743,29.7509,29.7743,109766.0
2016-10-19 15:10:00,38.18,38.18,38.16,38.18,89886.0,29.7743,29.7743,29.7587,29.7743,89886.0
2016-10-19 15:20:00,38.18,38.19,38.17,38.18,114938.0,29.7743,29.7821,29.7665,29.7743,114938.0
2016-10-19 15:30:00,38.18,38.18,38.15,38.16,106315.0,29.7743,29.7743,29.7509,29.7587,106315.0
2016-10-19 15:40:00,38.16,38.16,38.15,38.16,112877.0,29.7587,29.7587,29.7509,29.7587,112877.0
2016-10-19 15:50:00,38.16,38.16,38.11,38.12,417253.0,29.7587,29.7587,29.7197,29.7275,417253.0
2016-10-20 09:30:00,38.0,38.08,37.95,37.97,714419.0,29.6339,29.6963,29.5949,29.6105,714419.0
2016-10-20 09:40:00,37.97,38.1,37.96,38.1,570011.0,29.6105,29.7119,29.6027,29.7119,570011.0
2016-10-20 09:50:00,38.09,38.11,38.06,38.1,292039.0,29.7041,29.7197,29.6807,29.7119,292039.0
2016-10-20 10:00:00,38.11,38.18,38.1,38.16,1075019.0,29.7197,29.7743,29.7119,29.7587,1075019.0
2016-10-20 10:10:00,38.15,38.15,38.09,38.09,655317.0,29.7509,29.7509,29.7041,29.7041,655317.0
2016-10-20 10:20:00,38.09,38.12,38.02,38.03,314458.0,29.7041,29.7275,29.6495,29.6573,314458.0
2016-10-20 10:30:00,38.03,38.03,37.93,37.97,457035.0,29.6573,29.6573,29.5793,29.6105,457035.0
2016-10-20 10:40:00,37.97,37.99,37.96,37.97,293713.0,29.6105,29.6261,29.6027,29.6105,293713.0
2016-10-20 10:50:00,37.97,37.97,37.9,37.95,176340.0,29.6105,29.6105,29.5559,29.5949,176340.0
2016-10-20 11:00:00,37.96,37.97,37.94,37.95,168950.0,29.6027,29.6105,29.5871,29.5949,168950.0
2016-10-20 11:10:00,37.95,38.0,37.93,37.99,237345.0,29.5949,29.6339,29.5793,29.6261,237345.0
2016-10-20 11:20:00,38.0,38.05,37.99,38.01,332527.0,29.6339,29.6729,29.6261,29.6417,332527.0
2016-10-20 11:30:00,38.01,38.03,37.97,37.98,183490.0,29.6417,29.6573,29.6105,29.6183,183490.0
2016-10-20 11:40:00,37.98,38.04,37.97,38.04,701706.0,29.6183,29.6651,29.6105,29.6651,701706.0
2016-10-20 11:50:00,38.04,38.09,38.0,38.09,213323.0,29.6651,29.7041,29.6339,29.7041,213323.0
2016-10-20 12:00:00,38.09,38.13,38.07,38.08,281235.0,29.7041,29.7353,29.6885,29.6963,281235.0
2016-10-20 12:10:00,38.09,38.1,38.07,38.08,126560.0,29.7041,29.7119,29.6885,29.6963,126560.0
2016-10-20 12:20:00,38.08,38.09,38.06,38.07,197332.0,29.6963,29.7041,29.6807,29.6885,197332.0
2016-10-20 12:30:00,38.08,38.12,38.07,38.11,112322.0,29.6963,29.7275,29.6885,29.7197,112322.0
2016-10-20 12:40:00,38.11,38.14,38.1,38.11,201982.0,29.7197,29.7431,29.7119,29.7197,201982.0
2016-10-20 12:50:00,38.12,38.12,38.08,38.1,72403.0,29.7275,29.7275,29.6963,29.7119,72403.0
2016-10-20 13:00:00,38.11,38.13,38.1,38.12,108893.0,29.7197,29.7353,29.7119,29.7275,108893.0
2016-10-20 13:10:00,38.12,38.13,38.09,38.09,164606.0,29.7275,29.7353,29.7041,29.7041,164606.0
2016-10-20 13:20:00,38.09,38.1,38.08,38.09,97308.0,29.7041,29.7119,29.6963,29.7041,97308.0
2016-10-20 13:30:00,38.1,38.12,38.1,38.11,275379.0,29.7119,29.7275,29.7119,29.7197,275379.0
2016-10-20 13:40:00,38.12,38.14,38.1,38.1,189934.0,29.7275,29.7431,29.7119,29.7119,189934.0
2016-10-20 13:50:00,38.09,38.09,38.02,38.06,268476.0,29.7041,29.7041,29.6495,29.6807,268476.0
2016-10-20 14:00:00,38.06,38.1,38.06,38.09,86576.0,29.6807,29.7119,29.6807,29.7041,86576.0
2016-10-20 14:10:00,38.08,38.1,38.07,38.09,791905.0,29.6963,29.7119,29.6885,29.7041,791905.0
2016-10-20 14:20:00,38.1,38.1,38.06,38.09,315394.0,29.7119,29.7119,29.6807,29.7041,315394.0
2016-10-20 14:30:00,38.1,38.11,38.07,38.09,167057.0,29.7119,29.7197,29.6885,29.7041,167057.0
2016-10-20 14:40:00,38.09,38.13,38.07,38.13,222278.0,29.7041,29.7353,29.6885,29.7353,222278.0
2016-10-20 14:50:00,38.13,38.14,38.1,38.11,572235.0,29.7353,29.7431,29.7119,29.7197,572235.0
2016-10-20 15:00:00,38.11,38.12,38.08,38.12,168770.0,29.7197,29.7275,29.6963,29.7275,168770.0
2016-10-20 15:10:00,38.12,38.14,38.07,38.07,236639.0,29.7275,29.7431,29.6885,29.6885,236639.0
2016-10-20 15:20:00,38.08,38.09,38.06,38.06,126042.0,29.6963,29.7041,29.6807,29.6807,126042.0
2016-10-20 15:30:00,38.06,38.07,38.03,38.04,170173.0,29.6807,29.6885,29.6573,29.6651,170173.0
2016-10-20 15:40:00,38.05,38.07,38.04,38.06,173980.0,29.6729,29.6885,29.6651,29.6807,173980.0
2016-10-20 15:50:00,38.06,38.08,38.03,38.05,677584.0,29.6807,29.6963,29.6573,29.6729,677584.0
2016-10-21 09:30:00,37.87,37.91,37.82,37.85,620525.0,29.5325,29.5637,29.4936,29.517,620525.0
2016-10-21 09:40:00,37.85,37.89,37.82,37.85,518307.0,29.517,29.5481,29.4936,29.517,518307.0
2016-10-21 09:50:00,37.84,37.9,37.84,37.89,141151.0,29.5092,29.5559,29.5092,29.5481,141151.0
2016-10-21 10:00:00,37.89,37.92,37.85,37.9,289850.0,29.5481,29.5715,29.517,29.5559,289850.0
2016-10-21 10:10:00,37.91,37.95,37.88,37.93,261897.0,29.5637,29.5949,29.5403,29.5793,261897.0
2016-10-21 10:20:00,37.94,37.95,37.92,37.93,230984.0,29.5871,29.5949,29.5715,29.5793,230984.0
2016-10-21 10:30:00,37.94,37.98,37.93,37.94,200925.0,29.5871,29.6183,29.5793,29.5871,200925.0
2016-10-21 10:40:00,37.94,37.98,37.93,37.96,99137.0,29.5871,29.6183,29.5793,29.6027,99137.0
2016-10-21 10:50:00,37.96,37.97,37.95,37.95,154902.0,29.6027,29.6105,29.5949,29.5949,154902.0
2016-10-21 11:00:00,37.95,37.98,37.95,37.96,242718.0,29.5949,29.6183,29.5949,29.6027,242718.0
2016-10-21 11:10:00,37.96,37.97,37.93,37.96,238369.0,29.6027,29.6105,29.5793,29.6027,238369.0
2016-10-21 11:20:00,37.96,37.96,37.93,37.96,290234.0,29.6027,29.6027,29.5793,29.6027,290234.0
2016-10-21 11:30:00,37.96,37.97,37.94,37.95,148970.0,29.6027,29.6105,29.5871,29.5949,148970.0
2016-10-21 11:40:00,37.95,38.02,37.94,38.02,162376.0,29.5949,29.6495,29.5871,29.6495,162376.0
2016-10-21 11:50:00,38.02,38.02,38.0,38.0,64452.0,29.6495,29.6495,29.6339,29.6339,64452.0
2016-10-21 12:00:00,38.0,38.01,37.97,37.98,137571.0,29.6339,29.6417,29.6105,29.6183,137571.0
2016-10-21 12:10:00,37.99,38.0,37.98,38.0,40603.0,29.6261,29.6339,29.6183,29.6339,40603.0
2016-10-21 12:20:00,37.99,38.0,37.98,37.99,79760.0,29.6261,29.6339,29.6183,29.6261,79760.0
2016-10-21 12:30:00,38.0,38.01,37.99,38.01,139795.0,29.6339,29.6417,29.6261,29.6417,139795.0
2016-10-21 12:40:00,38.01,38.03,38.0,38.02,110444.0,29.6417,29.6573,29.6339,29.6495,110444.0
2016-10-21 12:50:00,38.02,38.03,38.0,38.01,87623.0,29.6495,29.6573,29.6339,29.6417,87623.0
2016-10-21 13:00:00,38.02,38.02,37.99,38.01,73468.0,29.6495,29.6495,29.6261,29.6417,73468.0
2016-10-21 13:10:00,38.02,38.02,38.01,38.02,20991.0,29.6495,29.6495,29.6417,29.6495,20991.0
2016-10-21 13:20:00,38.02,38.02,38.0,38.0,38037.0,29.6495,29.6495,29.6339,29.6339,38037.0
2016-10-21 13:30:00,38.0,38.01,37.97,38.01,79998.0,29.6339,29.6417,29.6105,29.6417,79998.0
2016-10-21 13:40:00,38.0,38.04,37.99,38.04,79307.0,29.6339,29.6651,29.6261,29.6651,79307.0
2016-10-21 13:50:00,38.04,38.05,38.02,38.05,87119.0,29.6651,29.6729,29.6495,29.6729,87119.0
2016-10-21 14:00:00,38.05,38.05,38.02,38.05,97347.0,29.6729,29.6729,29.6495,29.6729,97347.0
2016-10-21 14:10:00,38.05,38.06,38.04,38.06,176390.0,29.6729,29.6807,29.6651,29.6807,176390.0
2016-10-21 14:20:00,38.06,38.08,38.04,38.07,99193.0,29.6807,29.6963,29.6651,29.6885,99193.0
2016-10-21 14:30:00,38.06,38.08,38.05,38.08,129212.0,29.6807,29.6963,29.6729,29.6963,129212.0
2016-10-21 14:40:00,38.08,38.08,38.06,38.07,68709.0,29.6963,29.6963,29.6807,29.6885,68709.0
2016-10-21 14:50:00,38.06,38.08,38.06,38.08,117551.0,29.6807,29.6963,29.6807,29.6963,117551.0
2016-10-21 15:00:00,38.08,38.1,38.08,38.09,248890.0,29.6963,29.7119,29.6963,29.7041,248890.0
2016-10-21 15:10:00,38.09,38.1,38.07,38.08,133076.0,29.7041,29.7119,29.6885,29.6963,133076.0
2016-10-21 15:20:00,38.09,38.09,38.04,38.04,198246.0,29.7041,29.7041,29.6651,29.6651,198246.0
2016-10-21 15:30:00,38.04,38.06,38.04,38.06,99740.0,29.6651,29.6807,29.6651,29.6807,99740.0
2016-10-21 15:40:00,38.06,38.07,38.05,38.07,96163.0,29.6807,29.6885,29.6729,29.6885,96163.0
2016-10-21 15:50:00,38.07,38.08,38.04,38.07,419924.0,29.6885,29.6963,29.6651,29.6885,419924.0
2016-10-24 09:30:00,38.31,38.38,38.31,38.36,453386.0,29.8757,29.9303,29.8757,29.9147,453386.0
2016-10-24 09:40:00,38.36,38.37,38.33,38.35,324830.0,29.9147,29.9225,29.8913,29.9069,324830.0
2016-10-24 09:50:00,38.36,38.37,38.31,38.32,244748.0,29.9147,29.9225,29.8757,29.8835,244748.0
2016-10-24 10:00:00,38.31,38.32,38.26,38.26,211360.0,29.8757,29.8835,29.8367,29.8367,211360.0
2016-10-24 10:10:00,38.27,38.28,38.22,38.26,123158.0,29.8445,29.8523,29.8055,29.8367,123158.0
2016-10-24 10:20:00,38.26,38.27,38.21,38.22,208292.0,29.8367,29.8445,29.7977,29.8055,208292.0
2016-10-24 10:30:00,38.21,38.25,38.21,38.25,61155.0,29.7977,29.8289,29.7977,29.8289,61155.0
2016-10-24 10:40:00,38.25,38.25,38.19,38.21,155863.0,29.8289,29.8289,29.7821,29.7977,155863.0
2016-10-24 10:50:00,38.21,38.24,38.2,38.22,206077.0,29.7977,29.8211,29.7899,29.8055,206077.0
2016-10-24 11:00:00,38.22,38.24,38.21,38.22,120786.0,29.8055,29.8211,29.7977,29.8055,120786.0
2016-10-24 11:10:00,38.23,38.26,38.23,38.26,57716.0,29.8133,29.8367,29.8133,29.8367,57716.0
2016-10-24 11:20:00,38.26,38.26,38.21,38.21,138812.0,29.8367,29.8367,29.7977,29.7977,138812.0
2016-10-24 11:30:00,38.22,38.24,38.21,38.22,102522.0,29.8055,29.8211,29.7977,29.8055,102522.0
2016-10-24 11:40:00,38.22,38.22,38.2,38.2,48819.0,29.8055,29.8055,29.7899,29.7899,48819.0
2016-10-24 11:50:00,38.2,38.23,38.2,38.21,83389.0,29.7899,29.8133,29.7899,29.7977,83389.0
2016-10-24 12:00:00,38.2,38.22,38.2,38.22,93989.0,29.7899,29.8055,29.7899,29.8055,93989.0
2016-10-24 12:10:00,38.22,38.22,38.18,38.19,62067.0,29.8055,29.8055,29.7743,29.7821,62067.0
2016-10-24 12:20:00,38.19,38.19,38.14,38.15,171964.0,29.7821,29.7821,29.7431,29.7509,171964.0
2016-10-24 12:30:00,38.15,38.16,38.14,38.16,124894.0,29.7509,29.7587,29.7431,29.7587,124894.0
2016-10-24 12:40:00,38.15,38.16,38.14,38.15,88541.0,29.7509,29.7587,29.7431,29.7509,88541.0
2016-10-24 12:50:00,38.16,38.19,38.15,38.19,77012.0,29.7587,29.7821,29.7509,29.7821,77012.0
2016-10-24 13:00:00,38.18,38.2,38.18,38.2,49111.0,29.7743,29.7899,29.7743,29.7899,49111.0
2016-10-24 13:10:00,38.19,38.21,38.18,38.2,67909.0,29.7821,29.7977,29.7743,29.7899,67909.0
2016-10-24 13:20:00,38.2,38.21,38.19,38.21,62129.0,29.7899,29.7977,29.7821,29.7977,62129.0
2016-10-24 13:30:00,38.21,38.22,38.2,38.2,53628.0,29.7977,29.8055,29.7899,29.7899,53628.0
2016-10-24 13:40:00,38.2,38.22,38.2,38.21,151002.0,29.7899,29.8055,29.7899,29.7977,151002.0
2016-10-24 13:50:00,38.21,38.23,38.2,38.22,58817.0,29.7977,29.8133,29.7899,29.8055,58817.0
2016-10-24 14:00:00,38.22,38.24,38.21,38.23,95019.0,29.8055,29.8211,29.7977,29.8133,95019.0
2016-10-24 14:10:00,38.23,38.24,38.22,38.23,142943.0,29.8133,29.8211,29.8055,29.8133,142943.0
2016-10-24 14:20:00,38.23,38.25,38.22,38.25,55742.0,29.8133,29.8289,29.8055,29.8289,55742.0
2016-10-24 14:30:00,38.25,38.26,38.23,38.25,165578.0,29.8289,29.8367,29.8133,29.8289,165578.0
2016-10-24 14:40:00,38.25,38.25,38.24,38.24,67074.0,29.8289,29.8289,29.8211,29.8211,67074.0
2016-10-24 14:50:00,38.25,38.25,38.24,38.24,70058.0,29.8289,29.8289,29.8211,29.8211,70058.0
2016-10-24 15:00:00,38.24,38.26,38.24,38.25,81536.0,29.8211,29.8367,29.8211,29.8289,81536.0
2016-10-24 15:10:00,38.26,38.26,38.23,38.23,164609.0,29.8367,29.8367,29.8133,29.8133,164609.0
2016-10-24 15:20:00,38.23,38.24,38.22,38.23,72762.0,29.8133,29.8211,29.8055,29.8133,72762.0
2016-10-24 15:30:00,38.23,38.24,38.21,38.23,115299.0,29.8133,29.8211,29.7977,29.8133,115299.0
2016-10-24 15:40:00,38.23,38.24,38.21,38.23,192770.0,29.8133,29.8211,29.7977,29.8133,192770.0
2016-10-24 15:50:00,38.24,38.27,38.23,38.25,2174996.0,29.8211,29.8445,29.8133,29.8289,2174996.0
2016-10-25 09:30:00,38.21,38.24,38.17,38.23,518630.0,29.7977,29.8211,29.7665,29.8133,518630.0
2016-10-25 09:40:00,38.22,38.26,38.21,38.22,284673.0,29.8055,29.8367,29.7977,29.8055,284673.0
2016-10-25 09:50:00,38.23,38.28,38.21,38.26,179260.0,29.8133,29.8523,29.7977,29.8367,179260.0
2016-10-25 10:00:00,38.26,38.32,38.25,38.29,362208.0,29.8367,29.8835,29.8289,29.8601,362208.0
2016-10-25 10:10:00,38.29,38.3,38.23,38.27,416069.0,29.8601,29.8679,29.8133,29.8445,416069.0
2016-10-25 10:20:00,38.27,38.27,38.2,38.22,167973.0,29.8445,29.8445,29.7899,29.8055,167973.0
2016-10-25 10:30:00,38.22,38.23,38.19,38.21,122930.0,29.8055,29.8133,29.7821,29.7977,122930.0
2016-10-25 10:40:00,38.21,38.21,38.14,38.16,228277.0,29.7977,29.7977,29.7431,29.7587,228277.0
2016-10-25 10:50:00,38.16,38.19,38.14,38.19,170819.0,29.7587,29.7821,29.7431,29.7821,170819.0
2016-10-25 11:00:00,38.18,38.21,38.18,38.21,134853.0,29.7743,29.7977,29.7743,29.7977,134853.0
2016-10-25 11:10:00,38.21,38.23,38.19,38.22,146832.0,29.7977,29.8133,29.7821,29.8055,146832.0
2016-10-25 11:20:00,38.23,38.26,38.2,38.25,286564.0,29.8133,29.8367,29.7899,29.8289,286564.0
2016-10-25 11:30:00,38.26,38.29,38.25,38.27,200529.0,29.8367,29.8601,29.8289,29.8445,200529.0
2016-10-25 11:40:00,38.27,38.28,38.24,38.27,142658.0,29.8445,29.8523,29.8211,29.8445,142658.0
2016-10-25 11:50:00,38.27,38.27,38.23,38.25,86684.0,29.8445,29.8445,29.8133,29.8289,86684.0
2016-10-25 12:00:00,38.26,38.27,38.2,38.21,205599.0,29.8367,29.8445,29.7899,29.7977,205599.0
2016-10-25 12:10:00,38.21,38.25,38.2,38.25,139171.0,29.7977,29.8289,29.7899,29.8289,139171.0
2016-10-25 12:20:00,38.24,38.26,38.23,38.24,202353.0,29.8211,29.8367,29.8133,29.8211,202353.0
2016-10-25 12:30:00,38.24,38.27,38.23,38.26,269913.0,29.8211,29.8445,29.8133,29.8367,269913.0
2016-10-25 12:40:00,38.26,38.29,38.25,38.27,72833.0,29.8367,29.8601,29.8289,29.8445,72833.0
2016-10-25 12:50:00,38.27,38.28,38.26,38.28,128455.0,29.8445,29.8523,29.8367,29.8523,128455.0
2016-10-25 13:00:00,38.28,38.29,38.27,38.29,70974.0,29.8523,29.8601,29.8445,29.8601,70974.0
2016-10-25 13:10:00,38.29,38.3,38.26,38.29,246144.0,29.8601,29.8679,29.8367,29.8601,246144.0
2016-10-25 13:20:00,38.3,38.31,38.28,38.29,72271.0,29.8679,29.8757,29.8523,29.8601,72271.0
2016-10-25 13:30:00,38.29,38.31,38.27,38.3,190614.0,29.8601,29.8757,29.8445,29.8679,190614.0
2016-10-25 13:40:00,38.31,38.32,38.3,38.32,169682.0,29.8757,29.8835,29.8679,29.8835,169682.0
2016-10-25 13:50:00,38.32,38.33,38.3,38.32,143407.0,29.8835,29.8913,29.8679,29.8835,143407.0
2016-10-25 14:00:00,38.32,38.33,38.3,38.31,143341.0,29.8835,29.8913,29.8679,29.8757,143341.0
2016-10-25 14:10:00,38.31,38.32,38.29,38.3,123870.0,29.8757,29.8835,29.8601,29.8679,123870.0
2016-10-25 14:20:00,38.29,38.31,38.29,38.3,193786.0,29.8601,29.8757,29.8601,29.8679,193786.0
2016-10-25 14:30:00,38.29,38.3,38.26,38.28,165079.0,29.8601,29.8679,29.8367,29.8523,165079.0
2016-10-25 14:40:00,38.28,38.29,38.27,38.27,239202.0,29.8523,29.8601,29.8445,29.8445,239202.0
2016-10-25 14:50:00,38.28,38.28,38.25,38.26,111987.0,29.8523,29.8523,29.8289,29.8367,111987.0
2016-10-25 15:00:00,38.26,38.26,38.24,38.24,110899.0,29.8367,29.8367,29.8211,29.8211,110899.0
2016-10-25 15:10:00,38.25,38.25,38.22,38.23,116264.0,29.8289,29.8289,29.8055,29.8133,116264.0
2016-10-25 15:20:00,38.23,38.25,38.22,38.25,122047.0,29.8133,29.8289,29.8055,29.8289,122047.0
2016-10-25 15:30:00,38.25,38.25,38.23,38.23,153416.0,29.8289,29.8289,29.8133,29.8133,153416.0
2016-10-25 15:40:00,38.23,38.25,38.23,38.25,325052.0,29.8133,29.8289,29.8133,29.8289,325052.0
2016-10-25 15:50:00,38.24,38.25,38.21,38.23,457367.0,29.8211,29.8289,29.7977,29.8133,457367.0
2016-10-26 09:30:00,37.92,37.94,37.87,37.92,541621.0,29.5715,29.5871,29.5325,29.5715,541621.0
2016-10-26 09:40:00,37.92,37.96,37.9,37.92,423702.0,29.5715,29.6027,29.5559,29.5715,423702.0
2016-10-26 09:50:00,37.91,37.93,37.87,37.88,516495.0,29.5637,29.5793,29.5325,29.5403,516495.0
2016-10-26 10:00:00,37.89,37.91,37.85,37.88,318869.0,29.5481,29.5637,29.517,29.5403,318869.0
2016-10-26 10:10:00,37.88,37.92,37.87,37.89,221660.0,29.5403,29.5715,29.5325,29.5481,221660.0
2016-10-26 10:20:00,37.89,37.91,37.84,37.85,184028.0,29.5481,29.5637,29.5092,29.517,184028.0
2016-10-26 10:30:00,37.86,38.01,37.85,37.97,548051.0,29.5248,29.6417,29.517,29.6105,548051.0
2016-10-26 10:40:00,37.97,38.03,37.96,38.02,187295.0,29.6105,29.6573,29.6027,29.6495,187295.0
2016-10-26 10:50:00,38.01,38.09,37.99,38.08,199361.0,29.6417,29.7041,29.6261,29.6963,199361.0
2016-10-26 11:00:00,38.07,38.11,38.06,38.07,246553.0,29.6885,29.7197,29.6807,29.6885,246553.0
2016-10-26 11:10:00,38.07,38.07,38.0,38.01,134178.0,29.6885,29.6885,29.6339,29.6417,134178.0
2016-10-26 11:20:00,38.01,38.04,38.0,38.04,122213.0,29.6417,29.6651,29.6339,29.6651,122213.0
2016-10-26 11:30:00,38.04,38.05,37.99,38.01,149804.0,29.6651,29.6729,29.6261,29.6417,149804.0
2016-10-26 11:40:00,38.0,38.0,37.96,37.97,142032.0,29.6339,29.6339,29.6027,29.6105,142032.0
2016-10-26 11:50:00,37.98,38.01,37.96,37.97,95470.0,29.6183,29.6417,29.6027,29.6105,95470.0
2016-10-26 12:00:00,37.97,38.0,37.96,38.0,73214.0,29.6105,29.6339,29.6027,29.6339,73214.0
2016-10-26 12:10:00,38.0,38.01,37.99,38.01,70823.0,29.6339,29.6417,29.6261,29.6417,70823.0
2016-10-26 12:20:00,38.0,38.01,37.98,37.99,69272.0,29.6339,29.6417,29.6183,29.6261,69272.0
2016-10-26 12:30:00,37.99,37.99,37.96,37.97,40485.0,29.6261,29.6261,29.6027,29.6105,40485.0
2016-10-26 12:40:00,37.97,37.99,37.96,37.97,73900.0,29.6105,29.6261,29.6027,29.6105,73900.0
2016-10-26 12:50:00,37.98,37.99,37.94,37.95,88033.0,29.6183,29.6261,29.5871,29.5949,88033.0
2016-10-26 13:00:00,37.95,37.97,37.92,37.92,124267.0,29.5949,29.6105,29.5715,29.5715,124267.0
2016-10-26 13:10:00,37.93,37.93,37.88,37.91,127451.0,29.5793,29.5793,29.5403,29.5637,127451.0
2016-10-26 13:20:00,37.91,37.91,37.89,37.9,69930.0,29.5637,29.5637,29.5481,29.5559,69930.0
2016-10-26 13:30:00,37.9,37.91,37.87,37.88,219674.0,29.5559,29.5637,29.5325,29.5403,219674.0
2016-10-26 13:40:00,37.87,37.9,37.85,37.89,93925.0,29.5325,29.5559,29.517,29.5481,93925.0
2016-10-26 13:50:00,37.89,37.9,37.84,37.86,130060.0,29.5481,29.5559,29.5092,29.5248,130060.0
2016-10-26 14:00:00,37.87,37.87,37.81,37.86,264612.0,29.5325,29.5325,29.4858,29.5248,264612.0
2016-10-26 14:10:00,37.85,37.91,37.85,37.88,131125.0,29.517,29.5637,29.517,29.5403,131125.0
2016-10-26 14:20:00,37.88,37.91,37.87,37.89,89736.0,29.5403,29.5637,29.5325,29.5481,89736.0
2016-10-26 14:30:00,37.9,37.91,37.89,37.91,74333.0,29.5559,29.5637,29.5481,29.5637,74333.0
2016-10-26 14:40:00,37.91,37.92,37.89,37.9,387481.0,29.5637,29.5715,29.5481,29.5559,387481.0
2016-10-26 14:50:00,37.9,37.93,37.89,37.92,130807.0,29.5559,29.5793,29.5481,29.5715,130807.0
2016-10-26 15:00:00,37.91,37.93,37.89,37.9,216770.0,29.5637,29.5793,29.5481,29.5559,216770.0
2016-10-26 15:10:00,37.9,37.92,37.9,37.9,106713.0,29.5559,29.5715,29.5559,29.5559,106713.0
2016-10-26 15:20:00,37.9,37.95,37.9,37.93,240955.0,29.5559,29.5949,29.5559,29.5793,240955.0
2016-10-26 15:30:00,37.93,37.94,37.9,37.9,70328.0,29.5793,29.5871,29.5559,29.5559,70328.0
2016-10-26 15:40:00,37.9,37.93,37.9,37.91,142964.0,29.5559,29.5793,29.5559,29.5637,142964.0
2016-10-26 15:50:00,37.91,37.94,37.91,37.94,458165.0,29.5637,29.5871,29.5637,29.5871,458165.0
2016-10-27 09:30:00,37.98,37.98,37.86,37.87,1105979.0,29.6183,29.6183,29.5248,29.5325,1105979.0
2016-10-27 09:40:00,37.86,37.88,37.83,37.84,777309.0,29.5248,29.5403,29.5014,29.5092,777309.0
2016-10-27 09:50:00,37.84,37.9,37.84,37.9,508395.0,29.5092,29.5559,29.5092,29.5559,508395.0
2016-10-27 10:00:00,37.9,37.9,37.81,37.82,749529.0,29.5559,29.5559,29.4858,29.4936,749529.0
2016-10-27 10:10:00,37.82,37.82,37.73,37.73,578499.0,29.4936,29.4936,29.4234,29.4234,578499.0
2016-10-27 10:20:00,37.74,37.75,37.69,37.73,442409.0,29.4312,29.439,29.3922,29.4234,442409.0
2016-10-27 10:30:00,37.73,37.77,37.7,37.71,268956.0,29.4234,29.4546,29.4,29.4078,268956.0
2016-10-27 10:40:00,37.71,37.76,37.7,37.75,197262.0,29.4078,29.4468,29.4,29.439,197262.0
2016-10-27 10:50:00,37.75,37.77,37.69,37.7,173717.0,29.439,29.4546,29.3922,29.4,173717.0
2016-10-27 11:00:00,37.7,37.77,37.69,37.77,396301.0,29.4,29.4546,29.3922,29.4546,396301.0
2016-10-27 11:10:00,37.76,37.82,37.75,37.82,3839578.0,29.4468,29.4936,29.439,29.4936,3839578.0
2016-10-27 11:20:00,37.82,37.85,37.81,37.84,1249116.0,29.4936,29.517,29.4858,29.5092,1249116.0
2016-10-27 11:30:00,37.84,37.87,37.81,37.82,535619.0,29.5092,29.5325,29.4858,29.4936,535619.0
2016-10-27 11:40:00,37.83,37.84,37.79,37.83,470464.0,29.5014,29.5092,29.4702,29.5014,470464.0
2016-10-27 11:50:00,37.83,37.9,37.82,37.89,452828.0,29.5014,29.5559,29.4936,29.5481,452828.0
2016-10-27 12:00:00,37.89,37.9,37.88,37.89,445079.0,29.5481,29.5559,29.5403,29.5481,445079.0
2016-10-27 12:10:00,37.89,37.9,37.84,37.84,391015.0,29.5481,29.5559,29.5092,29.5092,391015.0
2016-10-27 12:20:00,37.84,37.85,37.82,37.84,119572.0,29.5092,29.517,29.4936,29.5092,119572.0
2016-10-27 12:30:00,37.84,37.85,37.77,37.77,235024.0,29.5092,29.517,29.4546,29.4546,235024.0
2016-10-27 12:40:00,37.78,37.79,37.75,37.79,576925.0,29.4624,29.4702,29.439,29.4702,576925.0
2016-10-27 12:50:00,37.79,37.82,37.78,37.81,304602.0,29.4702,29.4936,29.4624,29.4858,304602.0
2016-10-27 13:00:00,37.81,37.83,37.78,37.79,369225.0,29.4858,29.5014,29.4624,29.4702,369225.0
2016-10-27 13:10:00,37.79,37.83,37.78,37.83,124749.0,29.4702,29.5014,29.4624,29.5014,124749.0
2016-10-27 13:20:00,37.82,37.84,37.8,37.82,135209.0,29.4936,29.5092,29.478,29.4936,135209.0
2016-10-27 13:30:00,37.81,37.84,37.8,37.84,88624.0,29.4858,29.5092,29.478,29.5092,88624.0
2016-10-27 13:40:00,37.84,37.84,37.81,37.81,82290.0,29.5092,29.5092,29.4858,29.4858,82290.0
2016-10-27 13:50:00,37.81,37.84,37.81,37.81,130987.0,29.4858,29.5092,29.4858,29.4858,130987.0
2016-10-27 14:00:00,37.82,37.83,37.8,37.8,207997.0,29.4936,29.5014,29.478,29.478,207997.0
2016-10-27 14:10:00,37.8,37.84,37.79,37.81,131438.0,29.478,29.5092,29.4702,29.4858,131438.0
2016-10-27 14:20:00,37.81,37.82,37.77,37.8,250711.0,29.4858,29.4936,29.4546,29.478,250711.0
2016-10-27 14:30:00,37.8,37.8,37.75,37.77,168786.0,29.478,29.478,29.439,29.4546,168786.0
2016-10-27 14:40:00,37.76,37.78,37.75,37.76,257246.0,29.4468,29.4624,29.439,29.4468,257246.0
2016-10-27 14:50:00,37.76,37.76,37.72,37.73,282506.0,29.4468,29.4468,29.4156,29.4234,282506.0
2016-10-27 15:00:00,37.73,37.74,37.69,37.7,218016.0,29.4234,29.4312,29.3922,29.4,218016.0
2016-10-27 15:10:00,37.69,37.7,37.64,37.64,264094.0,29.3922,29.4,29.3532,29.3532,264094.0
2016-10-27 15:20:00,37.63,37.68,37.63,37.68,173649.0,29.3454,29.3844,29.3454,29.3844,173649.0
2016-10-27 15:30:00,37.67,37.69,37.66,37.68,112965.0,29.3766,29.3922,29.3688,29.3844,112965.0
2016-10-27 15:40:00,37.68,37.68,37.66,37.67,200277.0,29.3844,29.3844,29.3688,29.3766,200277.0
2016-10-27 15:50:00,37.68,37.68,37.65,37.66,582493.0,29.3844,29.3844,29.361,29.3688,582493.0
2016-10-28 09:30:00,37.69,37.69,37.56,37.66,718260.0,29.3922,29.3922,29.2908,29.3688,718260.0
2016-10-28 09:40:00,37.66,37.7,37.63,37.69,1374911.0,29.3688,29.4,29.3454,29.3922,1374911.0
2016-10-28 09:50:00,37.68,37.7,37.64,37.65,130496.0,29.3844,29.4,29.3532,29.361,130496.0
2016-10-28 10:00:00,37.64,37.68,37.59,37.63,242740.0,29.3532,29.3844,29.3142,29.3454,242740.0
2016-10-28 10:10:00,37.64,37.7,37.6,37.69,306880.0,29.3532,29.4,29.322,29.3922,306880.0
2016-10-28 10:20:00,37.69,37.73,37.68,37.7,124744.0,29.3922,29.4234,29.3844,29.4,124744.0
2016-10-28 10:30:00,37.7,37.8,37.69,37.79,186588.0,29.4,29.478,29.3922,29.4702,186588.0
2016-10-28 10:40:00,37.8,37.81,37.77,37.8,87963.0,29.478,29.4858,29.4546,29.478,87963.0
2016-10-28 10:50:00,37.8,37.81,37.74,37.75,122222.0,29.478,29.4858,29.4312,29.439,122222.0
2016-10-28 11:00:00,37.75,37.78,37.74,37.76,134763.0,29.439,29.4624,29.4312,29.4468,134763.0
2016-10-28 11:10:00,37.76,37.76,37.7,37.7,451641.0,29.4468,29.4468,29.4,29.4,451641.0
2016-10-28 11:20:00,37.71,37.75,37.7,37.73,135754.0,29.4078,29.439,29.4,29.4234,135754.0
2016-10-28 11:30:00,37.73,37.76,37.7,37.71,102337.0,29.4234,29.4468,29.4,29.4078,102337.0
2016-10-28 11:40:00,37.71,37.72,37.68,37.72,88378.0,29.4078,29.4156,29.3844,29.4156,88378.0
2016-10-28 11:50:00,37.72,37.73,37.7,37.72,79804.0,29.4156,29.4234,29.4,29.4156,79804.0
2016-10-28 12:00:00,37.72,37.75,37.7,37.73,95168.0,29.4156,29.439,29.4,29.4234,95168.0
2016-10-28 12:10:00,37.74,37.75,37.73,37.75,69571.0,29.4312,29.439,29.4234,29.439,69571.0
2016-10-28 12:20:00,37.75,37.77,37.74,37.76,93488.0,29.439,29.4546,29.4312,29.4468,93488.0
2016-10-28 12:30:00,37.76,37.77,37.74,37.75,64991.0,29.4468,29.4546,29.4312,29.439,64991.0
2016-10-28 12:40:00,37.75,37.77,37.74,37.75,64242.0,29.439,29.4546,29.4312,29.439,64242.0
2016-10-28 12:50:00,37.75,37.77,37.74,37.75,99660.0,29.439,29.4546,29.4312,29.439,99660.0
2016-10-28 13:00:00,37.75,37.76,37.55,37.55,364567.0,29.439,29.4468,29.283,29.283,364567.0
2016-10-28 13:10:00,37.56,37.58,37.5,37.54,741284.0,29.2908,29.3064,29.244,29.2752,741284.0
2016-10-28 13:20:00,37.53,37.58,37.47,37.52,381488.0,29.2674,29.3064,29.2206,29.2596,381488.0
2016-10-28 13:30:00,37.52,37.52,37.36,37.4,476383.0,29.2596,29.2596,29.1348,29.166,476383.0
2016-10-28 13:40:00,37.4,37.44,37.35,37.41,483150.0,29.166,29.1972,29.127,29.1738,483150.0
2016-10-28 13:50:00,37.41,37.44,37.31,37.32,912098.0,29.1738,29.1972,29.0958,29.1036,912098.0
2016-10-28 14:00:00,37.33,37.38,37.29,37.34,495965.0,29.1114,29.1504,29.0802,29.1192,495965.0
2016-10-28 14:10:00,37.35,37.47,37.32,37.43,345753.0,29.127,29.2206,29.1036,29.1894,345753.0
2016-10-28 14:20:00,37.43,37.5,37.42,37.46,356199.0,29.1894,29.244,29.1816,29.2128,356199.0
2016-10-28 14:30:00,37.46,37.52,37.43,37.47,458574.0,29.2128,29.2596,29.1894,29.2206,458574.0
2016-10-28 14:40:00,37.47,37.48,37.41,37.44,392566.0,29.2206,29.2284,29.1738,29.1972,392566.0
2016-10-28 14:50:00,37.44,37.52,37.44,37.52,492298.0,29.1972,29.2596,29.1972,29.2596,492298.0
2016-10-28 15:00:00,37.51,37.52,37.44,37.45,464887.0,29.2518,29.2596,29.1972,29.205,464887.0
2016-10-28 15:10:00,37.45,37.45,37.39,37.44,347122.0,29.205,29.205,29.1582,29.1972,347122.0
2016-10-28 15:20:00,37.44,37.54,37.43,37.52,460352.0,29.1972,29.2752,29.1894,29.2596,460352.0
2016-10-28 15:30:00,37.52,37.52,37.42,37.44,585743.0,29.2596,29.2596,29.1816,29.1972,585743.0
2016-10-28 15:40:00,37.44,37.46,37.39,37.44,518571.0,29.1972,29.2128,29.1582,29.1972,518571.0
2016-10-28 15:50:00,37.44,37.46,37.42,37.43,887203.0,29.1972,29.2128,29.1816,29.1894,887203.0
2016-10-31 09:30:00,37.66,37.69,37.57,37.66,802060.0,29.3688,29.3922,29.2986,29.3688,802060.0
2016-10-31 09:40:00,37.66,37.68,37.62,37.67,385613.0,29.3688,29.3844,29.3376,29.3766,385613.0
2016-10-31 09:50:00,37.66,37.67,37.63,37.64,286133.0,29.3688,29.3766,29.3454,29.3532,286133.0
2016-10-31 10:00:00,37.63,37.67,37.63,37.66,164422.0,29.3454,29.3766,29.3454,29.3688,164422.0
2016-10-31 10:10:00,37.66,37.7,37.66,37.68,116409.0,29.3688,29.4,29.3688,29.3844,116409.0
2016-10-31 10:20:00,37.67,37.72,37.66,37.72,207268.0,29.3766,29.4156,29.3688,29.4156,207268.0
2016-10-31 10:30:00,37.71,37.72,37.61,37.61,373715.0,29.4078,29.4156,29.3298,29.3298,373715.0
2016-10-31 10:40:00,37.61,37.64,37.59,37.62,457143.0,29.3298,29.3532,29.3142,29.3376,457143.0
2016-10-31 10:50:00,37.63,37.68,37.61,37.64,218040.0,29.3454,29.3844,29.3298,29.3532,218040.0
2016-10-31 11:00:00,37.64,37.67,37.62,37.66,210207.0,29.3532,29.3766,29.3376,29.3688,210207.0
2016-10-31 11:10:00,37.66,37.69,37.66,37.68,253982.0,29.3688,29.3922,29.3688,29.3844,253982.0
2016-10-31 11:20:00,37.69,37.73,37.67,37.73,214813.0,29.3922,29.4234,29.3766,29.4234,214813.0
2016-10-31 11:30:00,37.73,37.76,37.72,37.73,200848.0,29.4234,29.4468,29.4156,29.4234,200848.0
2016-10-31 11:40:00,37.73,37.75,37.72,37.74,105624.0,29.4234,29.439,29.4156,29.4312,105624.0
2016-10-31 11:50:00,37.75,37.83,37.74,37.82,167397.0,29.439,29.5014,29.4312,29.4936,167397.0
2016-10-31 12:00:00,37.82,37.83,37.78,37.78,138502.0,29.4936,29.5014,29.4624,29.4624,138502.0
2016-10-31 12:10:00,37.77,37.79,37.77,37.77,100732.0,29.4546,29.4702,29.4546,29.4546,100732.0
2016-10-31 12:20:00,37.77,37.78,37.73,37.76,194243.0,29.4546,29.4624,29.4234,29.4468,194243.0
2016-10-31 12:30:00,37.76,37.77,37.74,37.77,207615.0,29.4468,29.4546,29.4312,29.4546,207615.0
2016-10-31 12:40:00,37.76,37.79,37.75,37.77,140209.0,29.4468,29.4702,29.439,29.4546,140209.0
2016-10-31 12:50:00,37.77,37.78,37.76,37.77,353955.0,29.4546,29.4624,29.4468,29.4546,353955.0
2016-10-31 13:00:00,37.77,37.78,37.75,37.75,157423.0,29.4546,29.4624,29.439,29.439,157423.0
2016-10-31 13:10:00,37.75,37.76,37.7,37.72,107850.0,29.439,29.4468,29.4,29.4156,107850.0
2016-10-31 13:20:00,37.72,37.74,37.7,37.73,128033.0,29.4156,29.4312,29.4,29.4234,128033.0
2016-10-31 13:30:00,37.73,37.74,37.71,37.72,94298.0,29.4234,29.4312,29.4078,29.4156,94298.0
2016-10-31 13:40:00,37.73,37.76,37.72,37.76,117442.0,29.4234,29.4468,29.4156,29.4468,117442.0
2016-10-31 13:50:00,37.75,37.77,37.73,37.73,144416.0,29.439,29.4546,29.4234,29.4234,144416.0
2016-10-31 14:00:00,37.73,37.75,37.73,37.73,110571.0,29.4234,29.439,29.4234,29.4234,110571.0
2016-10-31 14:10:00,37.73,37.74,37.68,37.7,178628.0,29.4234,29.4312,29.3844,29.4,178628.0
2016-10-31 14:20:00,37.7,37.71,37.68,37.68,139064.0,29.4,29.4078,29.3844,29.3844,139064.0
2016-10-31 14:30:00,37.69,37.73,37.68,37.72,300655.0,29.3922,29.4234,29.3844,29.4156,300655.0
2016-10-31 14:40:00,37.73,37.73,37.71,37.71,170129.0,29.4234,29.4234,29.4078,29.4078,170129.0
2016-10-31 14:50:00,37.71,37.73,37.7,37.72,161704.0,29.4078,29.4234,29.4,29.4156,161704.0
2016-10-31 15:00:00,37.72,37.74,37.71,37.73,134930.0,29.4156,29.4312,29.4078,29.4234,134930.0
2016-10-31 15:10:00,37.73,37.76,37.73,37.75,873957.0,29.4234,29.4468,29.4234,29.439,873957.0
2016-10-31 15:20:00,37.74,37.75,37.73,37.75,140290.0,29.4312,29.439,29.4234,29.439,140290.0
2016-10-31 15:30:00,37.75,37.77,37.74,37.76,214588.0,29.439,29.4546,29.4312,29.4468,214588.0
2016-10-31 15:40:00,37.76,37.76,37.74,37.76,276196.0,29.4468,29.4468,29.4312,29.4468,276196.0
2016-10-31 15:50:00,37.76,37.78,37.72,37.74,1831665.0,29.4468,29.4624,29.4156,29.4312,1831665.0
2016-11-01 09:30:00,37.89,37.89,37.84,37.85,336780.0,29.5481,29.5481,29.5092,29.517,336780.0
2016-11-01 09:40:00,37.85,37.85,37.79,37.8,361955.0,29.517,29.517,29.4702,29.478,361955.0
2016-11-01 09:50:00,37.8,37.8,37.74,37.77,277866.0,29.478,29.478,29.4312,29.4546,277866.0
2016-11-01 10:00:00,37.77,37.77,37.69,37.69,1140809.0,29.4546,29.4546,29.3922,29.3922,1140809.0
2016-11-01 10:10:00,37.69,37.72,37.66,37.71,408334.0,29.3922,29.4156,29.3688,29.4078,408334.0
2016-11-01 10:20:00,37.71,37.72,37.68,37.69,144272.0,29.4078,29.4156,29.3844,29.3922,144272.0
2016-11-01 10:30:00,37.69,37.73,37.63,37.64,303566.0,29.3922,29.4234,29.3454,29.3532,303566.0
2016-11-01 10:40:00,37.64,37.66,37.6,37.63,450796.0,29.3532,29.3688,29.322,29.3454,450796.0
2016-11-01 10:50:00,37.64,37.71,37.63,37.7,464936.0,29.3532,29.4078,29.3454,29.4,464936.0
2016-11-01 11:00:00,37.69,37.73,37.67,37.68,156789.0,29.3922,29.4234,29.3766,29.3844,156789.0
2016-11-01 11:10:00,37.68,37.69,37.64,37.65,427836.0,29.3844,29.3922,29.3532,29.361,427836.0
2016-11-01 11:20:00,37.65,37.66,37.62,37.62,278080.0,29.361,29.3688,29.3376,29.3376,278080.0
2016-11-01 11:30:00,37.62,37.62,37.57,37.6,279923.0,29.3376,29.3376,29.2986,29.322,279923.0
2016-11-01 11:40:00,37.6,37.61,37.57,37.58,297001.0,29.322,29.3298,29.2986,29.3064,297001.0
2016-11-01 11:50:00,37.58,37.59,37.49,37.5,366573.0,29.3064,29.3142,29.2362,29.244,366573.0
2016-11-01 12:00:00,37.5,37.54,37.45,37.45,1284496.0,29.244,29.2752,29.205,29.205,1284496.0
2016-11-01 12:10:00,37.45,37.46,37.37,37.4,1313204.0,29.205,29.2128,29.1426,29.166,1313204.0
2016-11-01 12:20:00,37.39,37.41,37.34,37.34,278858.0,29.1582,29.1738,29.1192,29.1192,278858.0
2016-11-01 12:30:00,37.34,37.4,37.33,37.36,150250.0,29.1192,29.166,29.1114,29.1348,150250.0
2016-11-01 12:40:00,37.36,37.37,37.29,37.3,116642.0,29.1348,29.1426,29.0802,29.088,116642.0
2016-11-01 12:50:00,37.29,37.33,37.28,37.33,119168.0,29.0802,29.1114,29.0724,29.1114,119168.0
2016-11-01 13:00:00,37.33,37.38,37.32,37.37,176742.0,29.1114,29.1504,29.1036,29.1426,176742.0
2016-11-01 13:10:00,37.38,37.39,37.32,37.33,141249.0,29.1504,29.1582,29.1036,29.1114,141249.0
2016-11-01 13:20:00,37.33,37.36,37.28,37.36,122672.0,29.1114,29.1348,29.0724,29.1348,122672.0
2016-11-01 13:30:00,37.36,37.36,37.28,37.3,147841.0,29.1348,29.1348,29.0724,29.088,147841.0
2016-11-01 13:40:00,37.29,37.3,37.22,37.25,198811.0,29.0802,29.088,29.0257,29.049,198811.0
2016-11-01 13:50:00,37.26,37.28,37.2,37.23,1070990.0,29.0568,29.0724,29.0101,29.0335,1070990.0
2016-11-01 14:00:00,37.22,37.26,37.2,37.22,360635.0,29.0257,29.0568,29.0101,29.0257,360635.0
2016-11-01 14:10:00,37.23,37.24,37.15,37.19,636929.0,29.0335,29.0413,28.9711,29.0023,636929.0
2016-11-01 14:20:00,37.19,37.36,37.18,37.34,1005639.0,29.0023,29.1348,28.9945,29.1192,1005639.0
2016-11-01 14:30:00,37.34,37.4,37.32,37.37,1045516.0,29.1192,29.166,29.1036,29.1426,1045516.0
2016-11-01 14:40:00,37.38,37.38,37.3,37.3,1009244.0,29.1504,29.1504,29.088,29.088,1009244.0
2016-11-01 14:50:00,37.3,37.36,37.3,37.3,394290.0,29.088,29.1348,29.088,29.088,394290.0
2016-11-01 15:00:00,37.3,37.33,37.28,37.32,407106.0,29.088,29.1114,29.0724,29.1036,407106.0
2016-11-01 15:10:00,37.32,37.37,37.3,37.36,496792.0,29.1036,29.1426,29.088,29.1348,496792.0
2016-11-01 15:20:00,37.36,37.4,37.34,37.4,252409.0,29.1348,29.166,29.1192,29.166,252409.0
2016-11-01 15:30:00,37.4,37.43,37.36,37.43,266108.0,29.166,29.1894,29.1348,29.1894,266108.0
2016-11-01 15:40:00,37.43,37.49,37.39,37.47,437487.0,29.1894,29.2362,29.1582,29.2206,437487.0
2016-11-01 15:50:00,37.46,37.49,37.41,37.46,1270415.0,29.2128,29.2362,29.1738,29.2128,1270415.0
2016-11-02 09:30:00,37.36,37.37,37.26,37.35,674077.0,29.1348,29.1426,29.0568,29.127,674077.0
2016-11-02 09:40:00,37.35,37.39,37.32,37.37,495129.0,29.127,29.1582,29.1036,29.1426,495129.0
2016-11-02 09:50:00,37.37,37.4,37.35,37.38,1134230.0,29.1426,29.166,29.127,29.1504,1134230.0
2016-11-02 10:00:00,37.38,37.39,37.34,37.35,571675.0,29.1504,29.1582,29.1192,29.127,571675.0
2016-11-02 10:10:00,37.34,37.35,37.28,37.29,439480.0,29.1192,29.127,29.0724,29.0802,439480.0
2016-11-02 10:20:00,37.29,37.31,37.23,37.27,404406.0,29.0802,29.0958,29.0335,29.0646,404406.0
2016-11-02 10:30:00,37.27,37.27,37.19,37.26,954463.0,29.0646,29.0646,29.0023,29.0568,954463.0
2016-11-02 10:40:00,37.26,37.26,37.2,37.22,373724.0,29.0568,29.0568,29.0101,29.0257,373724.0
2016-11-02 10:50:00,37.22,37.22,37.16,37.16,2522339.0,29.0257,29.0257,28.9789,28.9789,2522339.0
2016-11-02 11:00:00,37.16,37.18,37.14,37.16,318179.0,28.9789,28.9945,28.9633,28.9789,318179.0
2016-11-02 11:10:00,37.15,37.21,37.15,37.18,1246103.0,28.9711,29.0179,28.9711,28.9945,1246103.0
2016-11-02 11:20:00,37.18,37.2,37.15,37.16,311773.0,28.9945,29.0101,28.9711,28.9789,311773.0
2016-11-02 11:30:00,37.16,37.16,37.09,37.12,339867.0,28.9789,28.9789,28.9243,28.9477,339867.0
2016-11-02 11:40:00,37.12,37.14,37.09,37.13,316988.0,28.9477,28.9633,28.9243,28.9555,316988.0
2016-11-02 11:50:00,37.12,37.13,37.09,37.11,283530.0,28.9477,28.9555,28.9243,28.9399,283530.0
2016-11-02 12:00:00,37.1,37.12,37.06,37.12,300171.0,28.9321,28.9477,28.9009,28.9477,300171.0
2016-11-02 12:10:00,37.11,37.13,37.07,37.1,349203.0,28.9399,28.9555,28.9087,28.9321,349203.0
2016-11-02 12:20:00,37.09,37.1,37.03,37.04,874183.0,28.9243,28.9321,28.8775,28.8853,874183.0
2016-11-02 12:30:00,37.04,37.05,36.99,37.02,2002620.0,28.8853,28.8931,28.8463,28.8697,2002620.0
2016-11-02 12:40:00,37.02,37.03,36.99,37.0,374078.0,28.8697,28.8775,28.8463,28.8541,374078.0
2016-11-02 12:50:00,37.0,37.01,36.97,36.99,209288.0,28.8541,28.8619,28.8307,28.8463,209288.0
2016-11-02 13:00:00,37.0,37.01,36.95,36.95,194874.0,28.8541,28.8619,28.8151,28.8151,194874.0
2016-11-02 13:10:00,36.96,36.96,36.87,36.88,634525.0,28.8229,28.8229,28.7527,28.7605,634525.0
2016-11-02 13:20:00,36.87,37.01,36.87,36.98,519529.0,28.7527,28.8619,28.7527,28.8385,519529.0
2016-11-02 13:30:00,36.98,36.99,36.92,36.93,118607.0,28.8385,28.8463,28.7917,28.7995,118607.0
2016-11-02 13:40:00,36.93,36.95,36.92,36.95,297331.0,28.7995,28.8151,28.7917,28.8151,297331.0
2016-11-02 13:50:00,36.94,37.0,36.94,36.98,223601.0,28.8073,28.8541,28.8073,28.8385,223601.0
2016-11-02 14:00:00,36.98,37.03,36.87,36.9,524707.0,28.8385,28.8775,28.7527,28.7761,524707.0
2016-11-02 14:10:00,36.9,37.04,36.9,37.03,815883.0,28.7761,28.8853,28.7761,28.8775,815883.0
2016-11-02 14:20:00,37.03,37.08,37.0,37.03,494826.0,28.8775,28.9165,28.8541,28.8775,494826.0
2016-11-02 14:30:00,37.03,37.09,36.99,37.06,480550.0,28.8775,28.9243,28.8463,28.9009,480550.0
2016-11-02 14:40:00,37.06,37.08,36.99,37.02,1443676.0,28.9009,28.9165,28.8463,28.8697,1443676.0
2016-11-02 14:50:00,37.01,37.05,36.96,37.01,1201047.0,28.8619,28.8931,28.8229,28.8619,1201047.0
2016-11-02 15:00:00,37.01,37.08,37.0,37.03,1453239.0,28.8619,28.9165,28.8541,28.8775,1453239.0
2016-11-02 15:10:00,37.04,37.06,36.98,36.99,1023137.0,28.8853,28.9009,28.8385,28.8463,1023137.0
2016-11-02 15:20:00,36.99,37.07,36.98,37.05,753983.0,28.8463,28.9087,28.8385,28.8931,753983.0
2016-11-02 15:30:00,37.05,37.07,37.01,37.01,426382.0,28.8931,28.9087,28.8619,28.8619,426382.0
2016-11-02 15:40:00,37.02,37.09,37.01,37.09,1997215.0,28.8697,28.9243,28.8619,28.9243,1997215.0
2016-11-02 15:50:00,37.09,37.1,36.99,37.03,1245629.0,28.9243,28.9321,28.8463,28.8775,1245629.0
2016-11-03 09:30:00,37.07,37.15,37.04,37.15,1837239.0,28.9087,28.9711,28.8853,28.9711,1837239.0
2016-11-03 09:40:00,37.14,37.16,37.1,37.11,374442.0,28.9633,28.9789,28.9321,28.9399,374442.0
2016-11-03 09:50:00,37.12,37.12,37.08,37.1,226837.0,28.9477,28.9477,28.9165,28.9321,226837.0
2016-11-03 10:00:00,37.09,37.13,37.06,37.12,416947.0,28.9243,28.9555,28.9009,28.9477,416947.0
2016-11-03 10:10:00,37.11,37.13,37.06,37.08,294614.0,28.9399,28.9555,28.9009,28.9165,294614.0
2016-11-03 10:20:00,37.08,37.15,37.08,37.14,356309.0,28.9165,28.9711,28.9165,28.9633,356309.0
2016-11-03 10:30:00,37.14,37.16,37.09,37.12,348270.0,28.9633,28.9789,28.9243,28.9477,348270.0
2016-11-03 10:40:00,37.13,37.17,37.1,37.14,252676.0,28.9555,28.9867,28.9321,28.9633,252676.0
2016-11-03 10:50:00,37.13,37.14,37.08,37.1,248208.0,28.9555,28.9633,28.9165,28.9321,248208.0
2016-11-03 11:00:00,37.1,37.11,37.07,37.09,441926.0,28.9321,28.9399,28.9087,28.9243,441926.0
2016-11-03 11:10:00,37.09,37.1,37.05,37.08,177520.0,28.9243,28.9321,28.8931,28.9165,177520.0
2016-11-03 11:20:00,37.08,37.08,37.04,37.06,1862869.0,28.9165,28.9165,28.8853,28.9009,1862869.0
2016-11-03 11:30:00,37.07,37.12,37.06,37.09,312561.0,28.9087,28.9477,28.9009,28.9243,312561.0
2016-11-03 11:40:00,37.09,37.1,37.04,37.06,637654.0,28.9243,28.9321,28.8853,28.9009,637654.0
2016-11-03 11:50:00,37.07,37.08,37.02,37.04,239526.0,28.9087,28.9165,28.8697,28.8853,239526.0
2016-11-03 12:00:00,37.04,37.05,36.98,37.0,393359.0,28.8853,28.8931,28.8385,28.8541,393359.0
2016-11-03 12:10:00,37.0,37.02,36.97,36.99,142902.0,28.8541,28.8697,28.8307,28.8463,142902.0
2016-11-03 12:20:00,36.98,37.01,36.96,36.97,465830.0,28.8385,28.8619,28.8229,28.8307,465830.0
2016-11-03 12:30:00,36.98,36.99,36.93,36.95,967507.0,28.8385,28.8463,28.7995,28.8151,967507.0
2016-11-03 12:40:00,36.95,36.97,36.91,36.94,219727.0,28.8151,28.8307,28.7839,28.8073,219727.0
2016-11-03 12:50:00,36.94,37.0,36.94,36.98,320615.0,28.8073,28.8541,28.8073,28.8385,320615.0
2016-11-03 13:00:00,36.98,36.98,36.94,36.97,406428.0,28.8385,28.8385,28.8073,28.8307,406428.0
2016-11-03 13:10:00,36.97,36.99,36.94,36.95,179852.0,28.8307,28.8463,28.8073,28.8151,179852.0
2016-11-03 13:20:00,36.96,37.02,36.94,37.0,179090.0,28.8229,28.8697,28.8073,28.8541,179090.0
2016-11-03 13:30:00,36.99,37.0,36.96,36.98,108809.0,28.8463,28.8541,28.8229,28.8385,108809.0
2016-11-03 13:40:00,36.97,36.99,36.95,36.98,134397.0,28.8307,28.8463,28.8151,28.8385,134397.0
2016-11-03 13:50:00,36.98,36.98,36.93,36.94,104779.0,28.8385,28.8385,28.7995,28.8073,104779.0
2016-11-03 14:00:00,36.95,36.97,36.91,36.96,159570.0,28.8151,28.8307,28.7839,28.8229,159570.0
2016-11-03 14:10:00,36.96,36.98,36.9,36.91,495240.0,28.8229,28.8385,28.7761,28.7839,495240.0
2016-11-03 14:20:00,36.91,36.94,36.9,36.91,183318.0,28.7839,28.8073,28.7761,28.7839,183318.0
2016-11-03 14:30:00,36.91,36.92,36.88,36.89,225247.0,28.7839,28.7917,28.7605,28.7683,225247.0
2016-11-03 14:40:00,36.89,36.91,36.88,36.91,412386.0,28.7683,28.7839,28.7605,28.7839,412386.0
2016-11-03 14:50:00,36.91,36.93,36.9,36.93,326581.0,28.7839,28.7995,28.7761,28.7995,326581.0
2016-11-03 15:00:00,36.93,36.94,36.9,36.92,1199959.0,28.7995,28.8073,28.7761,28.7917,1199959.0
2016-11-03 15:10:00,36.91,36.93,36.89,36.91,228590.0,28.7839,28.7995,28.7683,28.7839,228590.0
2016-11-03 15:20:00,36.91,36.93,36.89,36.91,949896.0,28.7839,28.7995,28.7683,28.7839,949896.0
2016-11-03 15:30:00,36.91,36.91,36.84,36.86,753334.0,28.7839,28.7839,28.7293,28.7449,753334.0
2016-11-03 15:40:00,36.86,36.9,36.82,36.89,2432142.0,28.7449,28.7761,28.7137,28.7683,2432142.0
2016-11-03 15:50:00,36.89,36.97,36.88,36.97,3466999.0,28.7683,28.8307,28.7605,28.8307,3466999.0
2016-11-04 09:30:00,36.7,36.71,36.57,36.68,719484.0,28.6201,28.6279,28.5188,28.6045,719484.0
2016-11-04 09:40:00,36.68,36.69,36.62,36.62,617712.0,28.6045,28.6123,28.5577,28.5577,617712.0
2016-11-04 09:50:00,36.62,36.66,36.58,36.61,339162.0,28.5577,28.5889,28.5266,28.55,339162.0
2016-11-04 10:00:00,36.61,36.63,36.59,36.59,387399.0,28.55,28.5655,28.5344,28.5344,387399.0
2016-11-04 10:10:00,36.6,36.63,36.58,36.61,117797.0,28.5422,28.5655,28.5266,28.55,117797.0
2016-11-04 10:20:00,36.6,36.63,36.58,36.61,160998.0,28.5422,28.5655,28.5266,28.55,160998.0
2016-11-04 10:30:00,36.6,36.67,36.58,36.67,368697.0,28.5422,28.5967,28.5266,28.5967,368697.0
2016-11-04 10:40:00,36.66,36.68,36.62,36.64,207048.0,28.5889,28.6045,28.5577,28.5733,207048.0
2016-11-04 10:50:00,36.64,36.69,36.64,36.66,753037.0,28.5733,28.6123,28.5733,28.5889,753037.0
2016-11-04 11:00:00,36.65,36.73,36.65,36.7,277600.0,28.5811,28.6435,28.5811,28.6201,277600.0
2016-11-04 11:10:00,36.7,36.74,36.67,36.71,201445.0,28.6201,28.6513,28.5967,28.6279,201445.0
2016-11-04 11:20:00,36.72,36.73,36.69,36.71,161656.0,28.6357,28.6435,28.6123,28.6279,161656.0
2016-11-04 11:30:00,36.71,36.72,36.67,36.69,229134.0,28.6279,28.6357,28.5967,28.6123,229134.0
2016-11-04 11:40:00,36.68,36.69,36.66,36.67,147066.0,28.6045,28.6123,28.5889,28.5967,147066.0
2016-11-04 11:50:00,36.67,36.69,36.65,36.67,89845.0,28.5967,28.6123,28.5811,28.5967,89845.0
2016-11-04 12:00:00,36.66,36.73,36.66,36.73,139066.0,28.5889,28.6435,28.5889,28.6435,139066.0
2016-11-04 12:10:00,36.72,36.79,36.72,36.76,445409.0,28.6357,28.6903,28.6357,28.6669,445409.0
2016-11-04 12:20:00,36.77,36.79,36.75,36.76,122802.0,28.6747,28.6903,28.6591,28.6669,122802.0
2016-11-04 12:30:00,36.75,36.77,36.74,36.75,338700.0,28.6591,28.6747,28.6513,28.6591,338700.0
2016-11-04 12:40:00,36.74,36.77,36.73,36.77,225956.0,28.6513,28.6747,28.6435,28.6747,225956.0
2016-11-04 12:50:00,36.76,36.77,36.74,36.76,133117.0,28.6669,28.6747,28.6513,28.6669,133117.0
2016-11-04 13:00:00,36.75,36.77,36.74,36.77,76026.0,28.6591,28.6747,28.6513,28.6747,76026.0
2016-11-04 13:10:00,36.77,36.78,36.75,36.77,94688.0,28.6747,28.6825,28.6591,28.6747,94688.0
2016-11-04 13:20:00,36.76,36.77,36.73,36.74,98061.0,28.6669,28.6747,28.6435,28.6513,98061.0
2016-11-04 13:30:00,36.75,36.77,36.73,36.75,124395.0,28.6591,28.6747,28.6435,28.6591,124395.0
2016-11-04 13:40:00,36.75,36.77,36.73,36.73,80742.0,28.6591,28.6747,28.6435,28.6435,80742.0
2016-11-04 13:50:00,36.74,36.74,36.71,36.72,243762.0,28.6513,28.6513,28.6279,28.6357,243762.0
2016-11-04 14:00:00,36.72,36.72,36.67,36.67,233229.0,28.6357,28.6357,28.5967,28.5967,233229.0
2016-11-04 14:10:00,36.67,36.7,36.67,36.69,112819.0,28.5967,28.6201,28.5967,28.6123,112819.0
2016-11-04 14:20:00,36.68,36.69,36.65,36.68,142358.0,28.6045,28.6123,28.5811,28.6045,142358.0
2016-11-04 14:30:00,36.67,36.68,36.63,36.64,122028.0,28.5967,28.6045,28.5655,28.5733,122028.0
2016-11-04 14:40:00,36.64,36.65,36.59,36.6,251047.0,28.5733,28.5811,28.5344,28.5422,251047.0
2016-11-04 14:50:00,36.6,36.62,36.58,36.59,313546.0,28.5422,28.5577,28.5266,28.5344,313546.0
2016-11-04 15:00:00,36.59,36.59,36.52,36.52,151729.0,28.5344,28.5344,28.4798,28.4798,151729.0
2016-11-04 15:10:00,36.52,36.57,36.51,36.54,324624.0,28.4798,28.5188,28.472,28.4954,324624.0
2016-11-04 15:20:00,36.55,36.57,36.53,36.55,342214.0,28.5032,28.5188,28.4876,28.5032,342214.0
2016-11-04 15:30:00,36.55,36.57,36.48,36.52,367654.0,28.5032,28.5188,28.4486,28.4798,367654.0
2016-11-04 15:40:00,36.53,36.56,36.51,36.53,774793.0,28.4876,28.511,28.472,28.4876,774793.0
2016-11-04 15:50:00,36.53,36.58,36.5,36.56,1060784.0,28.4876,28.5266,28.4642,28.511,1060784.0
2016-11-07 09:30:00,37.5,37.51,37.39,37.51,2701103.0,29.244,29.2518,29.1582,29.2518,2701103.0
2016-11-07 09:40:00,37.51,37.54,37.49,37.49,370418.0,29.2518,29.2752,29.2362,29.2362,370418.0
2016-11-07 09:50:00,37.49,37.49,37.45,37.46,253170.0,29.2362,29.2362,29.205,29.2128,253170.0
2016-11-07 10:00:00,37.47,37.5,37.47,37.49,376990.0,29.2206,29.244,29.2206,29.2362,376990.0
2016-11-07 10:10:00,37.48,37.49,37.45,37.48,137880.0,29.2284,29.2362,29.205,29.2284,137880.0
2016-11-07 10:20:00,37.48,37.51,37.47,37.51,185601.0,29.2284,29.2518,29.2206,29.2518,185601.0
2016-11-07 10:30:00,37.51,37.55,37.49,37.52,410260.0,29.2518,29.283,29.2362,29.2596,410260.0
2016-11-07 10:40:00,37.52,37.54,37.5,37.53,241777.0,29.2596,29.2752,29.244,29.2674,241777.0
2016-11-07 10:50:00,37.53,37.6,37.52,37.59,140203.0,29.2674,29.322,29.2596,29.3142,140203.0
2016-11-07 11:00:00,37.59,37.6,37.57,37.59,235738.0,29.3142,29.322,29.2986,29.3142,235738.0
2016-11-07 11:10:00,37.59,37.64,37.58,37.64,263933.0,29.3142,29.3532,29.3064,29.3532,263933.0
2016-11-07 11:20:00,37.64,37.66,37.62,37.65,494291.0,29.3532,29.3688,29.3376,29.361,494291.0
2016-11-07 11:30:00,37.65,37.71,37.65,37.7,639998.0,29.361,29.4078,29.361,29.4,639998.0
2016-11-07 11:40:00,37.7,37.73,37.69,37.71,390748.0,29.4,29.4234,29.3922,29.4078,390748.0
2016-11-07 11:50:00,37.7,37.73,37.69,37.71,180442.0,29.4,29.4234,29.3922,29.4078,180442.0
2016-11-07 12:00:00,37.72,37.76,37.72,37.74,244640.0,29.4156,29.4468,29.4156,29.4312,244640.0
2016-11-07 12:10:00,37.73,37.74,37.7,37.7,89054.0,29.4234,29.4312,29.4,29.4,89054.0
2016-11-07 12:20:00,37.71,37.72,37.68,37.69,149787.0,29.4078,29.4156,29.3844,29.3922,149787.0
2016-11-07 12:30:00,37.69,37.7,37.63,37.63,234103.0,29.3922,29.4,29.3454,29.3454,234103.0
2016-11-07 12:40:00,37.63,37.68,37.62,37.67,223067.0,29.3454,29.3844,29.3376,29.3766,223067.0
2016-11-07 12:50:00,37.67,37.72,37.66,37.72,309466.0,29.3766,29.4156,29.3688,29.4156,309466.0
2016-11-07 13:00:00,37.71,37.73,37.7,37.73,328321.0,29.4078,29.4234,29.4,29.4234,328321.0
2016-11-07 13:10:00,37.72,37.73,37.69,37.71,189312.0,29.4156,29.4234,29.3922,29.4078,189312.0
2016-11-07 13:20:00,37.7,37.73,37.7,37.72,157197.0,29.4,29.4234,29.4,29.4156,157197.0
2016-11-07 13:30:00,37.72,37.74,37.69,37.73,205164.0,29.4156,29.4312,29.3922,29.4234,205164.0
2016-11-07 13:40:00,37.72,37.73,37.72,37.73,173972.0,29.4156,29.4234,29.4156,29.4234,173972.0
2016-11-07 13:50:00,37.73,37.78,37.73,37.76,807024.0,29.4234,29.4624,29.4234,29.4468,807024.0
2016-11-07 14:00:00,37.76,37.77,37.74,37.75,332646.0,29.4468,29.4546,29.4312,29.439,332646.0
2016-11-07 14:10:00,37.75,37.75,37.71,37.74,371043.0,29.439,29.439,29.4078,29.4312,371043.0
2016-11-07 14:20:00,37.73,37.75,37.73,37.74,172668.0,29.4234,29.439,29.4234,29.4312,172668.0
2016-11-07 14:30:00,37.75,37.76,37.73,37.74,303147.0,29.439,29.4468,29.4234,29.4312,303147.0
2016-11-07 14:40:00,37.73,37.74,37.7,37.72,937219.0,29.4234,29.4312,29.4,29.4156,937219.0
2016-11-07 14:50:00,37.72,37.73,37.71,37.73,395370.0,29.4156,29.4234,29.4078,29.4234,395370.0
2016-11-07 15:00:00,37.73,37.73,37.7,37.7,561900.0,29.4234,29.4234,29.4,29.4,561900.0
2016-11-07 15:10:00,37.71,37.73,37.69,37.72,381415.0,29.4078,29.4234,29.3922,29.4156,381415.0
2016-11-07 15:20:00,37.72,37.73,37.7,37.72,477224.0,29.4156,29.4234,29.4,29.4156,477224.0
2016-11-07 15:30:00,37.71,37.72,37.68,37.71,396099.0,29.4078,29.4156,29.3844,29.4078,396099.0
2016-11-07 15:40:00,37.72,37.79,37.71,37.79,1625832.0,29.4156,29.4702,29.4078,29.4702,1625832.0
2016-11-07 15:50:00,37.79,37.84,37.76,37.8,4074554.0,29.4702,29.5092,29.4468,29.478,4074554.0
2016-11-08 09:30:00,37.64,37.64,37.57,37.62,1277493.0,29.3532,29.3532,29.2986,29.3376,1277493.0
2016-11-08 09:40:00,37.63,37.64,37.56,37.57,718587.0,29.3454,29.3532,29.2908,29.2986,718587.0
2016-11-08 09:50:00,37.57,37.58,37.54,37.57,378797.0,29.2986,29.3064,29.2752,29.2986,378797.0
2016-11-08 10:00:00,37.56,37.62,37.56,37.58,1423217.0,29.2908,29.3376,29.2908,29.3064,1423217.0
2016-11-08 10:10:00,37.58,37.59,37.55,37.58,462002.0,29.3064,29.3142,29.283,29.3064,462002.0
2016-11-08 10:20:00,37.58,37.62,37.57,37.62,324859.0,29.3064,29.3376,29.2986,29.3376,324859.0
2016-11-08 10:30:00,37.61,37.64,37.6,37.62,284904.0,29.3298,29.3532,29.322,29.3376,284904.0
2016-11-08 10:40:00,37.63,37.7,37.62,37.69,540099.0,29.3454,29.4,29.3376,29.3922,540099.0
2016-11-08 10:50:00,37.69,37.71,37.66,37.7,822652.0,29.3922,29.4078,29.3688,29.4,822652.0
2016-11-08 11:00:00,37.7,37.79,37.69,37.79,2103209.0,29.4,29.4702,29.3922,29.4702,2103209.0
2016-11-08 11:10:00,37.79,37.89,37.77,37.87,1078963.0,29.4702,29.5481,29.4546,29.5325,1078963.0
2016-11-08 11:20:00,37.88,37.94,37.88,37.9,766548.0,29.5403,29.5871,29.5403,29.5559,766548.0
2016-11-08 11:30:00,37.9,38.0,37.9,37.95,1223940.0,29.5559,29.6339,29.5559,29.5949,1223940.0
2016-11-08 11:40:00,37.96,37.99,37.94,37.99,331165.0,29.6027,29.6261,29.5871,29.6261,331165.0
2016-11-08 11:50:00,37.99,38.06,37.98,38.05,779065.0,29.6261,29.6807,29.6183,29.6729,779065.0
2016-11-08 12:00:00,38.05,38.1,38.05,38.1,804056.0,29.6729,29.7119,29.6729,29.7119,804056.0
2016-11-08 12:10:00,38.1,38.14,38.08,38.12,719861.0,29.7119,29.7431,29.6963,29.7275,719861.0
2016-11-08 12:20:00,38.13,38.19,38.11,38.16,510144.0,29.7353,29.7821,29.7197,29.7587,510144.0
2016-11-08 12:30:00,38.16,38.17,38.1,38.11,739319.0,29.7587,29.7665,29.7119,29.7197,739319.0
2016-11-08 12:40:00,38.11,38.14,38.1,38.14,262625.0,29.7197,29.7431,29.7119,29.7431,262625.0
2016-11-08 12:50:00,38.14,38.18,38.13,38.17,746644.0,29.7431,29.7743,29.7353,29.7665,746644.0
2016-11-08 13:00:00,38.18,38.19,38.07,38.08,476366.0,29.7743,29.7821,29.6885,29.6963,476366.0
2016-11-08 13:10:00,38.08,38.12,38.03,38.05,370591.0,29.6963,29.7275,29.6573,29.6729,370591.0
2016-11-08 13:20:00,38.05,38.11,38.03,38.1,519567.0,29.6729,29.7197,29.6573,29.7119,519567.0
2016-11-08 13:30:00,38.09,38.15,38.07,38.13,350653.0,29.7041,29.7509,29.6885,29.7353,350653.0
2016-11-08 13:40:00,38.13,38.14,38.09,38.11,294523.0,29.7353,29.7431,29.7041,29.7197,294523.0
2016-11-08 13:50:00,38.11,38.12,38.1,38.12,231965.0,29.7197,29.7275,29.7119,29.7275,231965.0
2016-11-08 14:00:00,38.11,38.12,38.08,38.09,268757.0,29.7197,29.7275,29.6963,29.7041,268757.0
2016-11-08 14:10:00,38.09,38.1,38.01,38.03,639238.0,29.7041,29.7119,29.6417,29.6573,639238.0
2016-11-08 14:20:00,38.02,38.06,38.0,38.03,537047.0,29.6495,29.6807,29.6339,29.6573,537047.0
2016-11-08 14:30:00,38.03,38.04,37.98,37.99,413384.0,29.6573,29.6651,29.6183,29.6261,413384.0
2016-11-08 14:40:00,37.99,38.0,37.95,37.99,786776.0,29.6261,29.6339,29.5949,29.6261,786776.0
2016-11-08 14:50:00,38.0,38.03,37.99,38.02,902088.0,29.6339,29.6573,29.6261,29.6495,902088.0
2016-11-08 15:00:00,38.02,38.1,38.0,38.1,559244.0,29.6495,29.7119,29.6339,29.7119,559244.0
2016-11-08 15:10:00,38.09,38.12,38.03,38.06,391127.0,29.7041,29.7275,29.6573,29.6807,391127.0
2016-11-08 15:20:00,38.07,38.11,38.06,38.09,1282012.0,29.6885,29.7197,29.6807,29.7041,1282012.0
2016-11-08 15:30:00,38.09,38.13,38.07,38.09,3468229.0,29.7041,29.7353,29.6885,29.7041,3468229.0
2016-11-08 15:40:00,38.09,38.1,38.06,38.07,371265.0,29.7041,29.7119,29.6807,29.6885,371265.0
2016-11-08 15:50:00,38.06,38.08,37.95,37.96,842240.0,29.6807,29.6963,29.5949,29.6027,842240.0
2016-11-09 09:30:00,36.9,37.19,36.7,36.95,3944843.0,28.7761,29.0023,28.6201,28.8151,3944843.0
2016-11-09 09:40:00,36.95,37.15,36.93,37.13,1625437.0,28.8151,28.9711,28.7995,28.9555,1625437.0
2016-11-09 09:50:00,37.12,37.2,37.08,37.14,683041.0,28.9477,29.0101,28.9165,28.9633,683041.0
2016-11-09 10:00:00,37.14,37.15,36.91,36.93,1596765.0,28.9633,28.9711,28.7839,28.7995,1596765.0
2016-11-09 10:10:00,36.93,36.95,36.78,36.79,935431.0,28.7995,28.8151,28.6825,28.6903,935431.0
2016-11-09 10:20:00,36.79,36.93,36.78,36.89,861465.0,28.6903,28.7995,28.6825,28.7683,861465.0
2016-11-09 10:30:00,36.88,36.9,36.81,36.87,526987.0,28.7605,28.7761,28.7059,28.7527,526987.0
2016-11-09 10:40:00,36.86,36.99,36.85,36.92,552962.0,28.7449,28.8463,28.7371,28.7917,552962.0
2016-11-09 10:50:00,36.92,37.0,36.91,36.96,687708.0,28.7917,28.8541,28.7839,28.8229,687708.0
2016-11-09 11:00:00,36.96,37.02,36.96,36.98,563548.0,28.8229,28.8697,28.8229,28.8385,563548.0
2016-11-09 11:10:00,36.98,37.07,36.98,37.06,279164.0,28.8385,28.9087,28.8385,28.9009,279164.0
2016-11-09 11:20:00,37.06,37.12,37.03,37.1,329087.0,28.9009,28.9477,28.8775,28.9321,329087.0
2016-11-09 11:30:00,37.1,37.29,37.1,37.26,452321.0,28.9321,29.0802,28.9321,29.0568,452321.0
2016-11-09 11:40:00,37.27,37.31,37.19,37.31,435771.0,29.0646,29.0958,29.0023,29.0958,435771.0
2016-11-09 11:50:00,37.31,37.39,37.27,37.29,356795.0,29.0958,29.1582,29.0646,29.0802,356795.0
2016-11-09 12:00:00,37.29,37.31,37.21,37.22,254292.0,29.0802,29.0958,29.0179,29.0257,254292.0
2016-11-09 12:10:00,37.22,37.27,37.18,37.23,200672.0,29.0257,29.0646,28.9945,29.0335,200672.0
2016-11-09 12:20:00,37.23,37.25,37.19,37.24,202894.0,29.0335,29.049,29.0023,29.0413,202894.0
2016-11-09 12:30:00,37.23,37.26,37.18,37.21,335067.0,29.0335,29.0568,28.9945,29.0179,335067.0
2016-11-09 12:40:00,37.22,37.25,37.12,37.13,373727.0,29.0257,29.049,28.9477,28.9555,373727.0
2016-11-09 12:50:00,37.14,37.19,37.11,37.17,386516.0,28.9633,29.0023,28.9399,28.9867,386516.0
2016-11-09 13:00:00,37.17,37.21,37.09,37.1,294924.0,28.9867,29.0179,28.9243,28.9321,294924.0
2016-11-09 13:10:00,37.11,37.12,37.02,37.02,395827.0,28.9399,28.9477,28.8697,28.8697,395827.0
2016-11-09 13:20:00,37.02,37.02,36.88,36.92,437572.0,28.8697,28.8697,28.7605,28.7917,437572.0
2016-11-09 13:30:00,36.91,36.98,36.9,36.96,473902.0,28.7839,28.8385,28.7761,28.8229,473902.0
2016-11-09 13:40:00,36.96,37.0,36.93,36.98,356182.0,28.8229,28.8541,28.7995,28.8385,356182.0
2016-11-09 13:50:00,36.98,36.99,36.92,36.92,249485.0,28.8385,28.8463,28.7917,28.7917,249485.0
2016-11-09 14:00:00,36.93,36.97,36.91,36.95,760690.0,28.7995,28.8307,28.7839,28.8151,760690.0
2016-11-09 14:10:00,36.95,37.02,36.92,37.01,570779.0,28.8151,28.8697,28.7917,28.8619,570779.0
2016-11-09 14:20:00,37.01,37.06,36.99,37.02,288297.0,28.8619,28.9009,28.8463,28.8697,288297.0
2016-11-09 14:30:00,37.02,37.12,37.01,37.12,361134.0,28.8697,28.9477,28.8619,28.9477,361134.0
2016-11-09 14:40:00,37.12,37.13,37.03,37.04,541966.0,28.9477,28.9555,28.8775,28.8853,541966.0
2016-11-09 14:50:00,37.04,37.04,36.97,37.0,238153.0,28.8853,28.8853,28.8307,28.8541,238153.0
2016-11-09 15:00:00,37.0,37.03,36.98,37.02,388652.0,28.8541,28.8775,28.8385,28.8697,388652.0
2016-11-09 15:10:00,37.02,37.07,36.99,37.07,390786.0,28.8697,28.9087,28.8463,28.9087,390786.0
2016-11-09 15:20:00,37.07,37.07,37.0,37.01,433952.0,28.9087,28.9087,28.8541,28.8619,433952.0
2016-11-09 15:30:00,37.01,37.04,36.96,36.98,543336.0,28.8619,28.8853,28.8229,28.8385,543336.0
2016-11-09 15:40:00,36.98,37.04,36.97,37.03,619546.0,28.8385,28.8853,28.8307,28.8775,619546.0
2016-11-09 15:50:00,37.03,37.08,36.98,36.99,894888.0,28.8775,28.9165,28.8385,28.8463,894888.0
2016-11-10 09:30:00,36.71,36.73,36.54,36.55,947034.0,28.6279,28.6435,28.4954,28.5032,947034.0
2016-11-10 09:40:00,36.55,36.64,36.5,36.5,740878.0,28.5032,28.5733,28.4642,28.4642,740878.0
2016-11-10 09:50:00,36.51,36.51,36.29,36.3,1005766.0,28.472,28.472,28.3004,28.3082,1005766.0
2016-11-10 10:00:00,36.31,36.35,36.24,36.24,1778670.0,28.316,28.3472,28.2614,28.2614,1778670.0
2016-11-10 10:10:00,36.25,36.32,36.17,36.17,995443.0,28.2692,28.3238,28.2068,28.2068,995443.0
2016-11-10 10:20:00,36.17,36.2,35.96,35.97,1060267.0,28.2068,28.2302,28.0431,28.0509,1060267.0
2016-11-10 10:30:00,35.96,36.08,35.86,35.87,981304.0,28.0431,28.1366,27.9651,27.9729,981304.0
2016-11-10 10:40:00,35.87,36.07,35.84,35.97,1023798.0,27.9729,28.1288,27.9495,28.0509,1023798.0
2016-11-10 10:50:00,35.98,36.01,35.8,35.8,595247.0,28.0587,28.082,27.9183,27.9183,595247.0
2016-11-10 11:00:00,35.8,35.88,35.74,35.83,635420.0,27.9183,27.9807,27.8715,27.9417,635420.0
2016-11-10 11:10:00,35.82,36.01,35.79,36.01,837025.0,27.9339,28.082,27.9105,28.082,837025.0
2016-11-10 11:20:00,36.0,36.15,36.0,36.07,618324.0,28.0742,28.1912,28.0742,28.1288,618324.0
2016-11-10 11:30:00,36.08,36.16,36.06,36.09,610327.0,28.1366,28.199,28.121,28.1444,610327.0
2016-11-10 11:40:00,36.08,36.24,36.07,36.13,451592.0,28.1366,28.2614,28.1288,28.1756,451592.0
2016-11-10 11:50:00,36.13,36.14,35.93,35.97,1679937.0,28.1756,28.1834,28.0197,28.0509,1679937.0
2016-11-10 12:00:00,35.97,36.05,35.9,35.91,557320.0,28.0509,28.1132,27.9963,28.0041,557320.0
2016-11-10 12:10:00,35.9,36.07,35.9,36.04,679329.0,27.9963,28.1288,27.9963,28.1054,679329.0
2016-11-10 12:20:00,36.03,36.05,35.98,36.02,332622.0,28.0976,28.1132,28.0587,28.0898,332622.0
2016-11-10 12:30:00,36.02,36.04,35.94,35.95,445547.0,28.0898,28.1054,28.0275,28.0353,445547.0
2016-11-10 12:40:00,35.95,35.95,35.87,35.94,548988.0,28.0353,28.0353,27.9729,28.0275,548988.0
2016-11-10 12:50:00,35.94,36.0,35.92,35.98,907042.0,28.0275,28.0742,28.0119,28.0587,907042.0
2016-11-10 13:00:00,35.98,36.0,35.91,35.97,697532.0,28.0587,28.0742,28.0041,28.0509,697532.0
2016-11-10 13:10:00,35.97,35.97,35.88,35.94,1154124.0,28.0509,28.0509,27.9807,28.0275,1154124.0
2016-11-10 13:20:00,35.94,36.0,35.81,35.86,4184921.0,28.0275,28.0742,27.9261,27.9651,4184921.0
2016-11-10 13:30:00,35.87,35.9,35.81,35.85,561210.0,27.9729,27.9963,27.9261,27.9573,561210.0
2016-11-10 13:40:00,35.85,35.98,35.84,35.96,690779.0,27.9573,28.0587,27.9495,28.0431,690779.0
2016-11-10 13:50:00,35.96,36.1,35.94,36.09,685972.0,28.0431,28.1522,28.0275,28.1444,685972.0
2016-11-10 14:00:00,36.09,36.15,36.07,36.08,782088.0,28.1444,28.1912,28.1288,28.1366,782088.0
2016-11-10 14:10:00,36.08,36.09,35.97,36.01,472842.0,28.1366,28.1444,28.0509,28.082,472842.0
2016-11-10 14:20:00,36.0,36.06,35.95,36.04,447395.0,28.0742,28.121,28.0353,28.1054,447395.0
2016-11-10 14:30:00,36.04,36.05,35.94,36.02,439792.0,28.1054,28.1132,28.0275,28.0898,439792.0
2016-11-10 14:40:00,36.02,36.04,35.97,35.99,490979.0,28.0898,28.1054,28.0509,28.0664,490979.0
2016-11-10 14:50:00,36.0,36.0,35.87,35.88,570853.0,28.0742,28.0742,27.9729,27.9807,570853.0
2016-11-10 15:00:00,35.88,35.9,35.8,35.84,471595.0,27.9807,27.9963,27.9183,27.9495,471595.0
2016-11-10 15:10:00,35.84,35.88,35.83,35.84,506500.0,27.9495,27.9807,27.9417,27.9495,506500.0
2016-11-10 15:20:00,35.84,35.88,35.82,35.84,359906.0,27.9495,27.9807,27.9339,27.9495,359906.0
2016-11-10 15:30:00,35.84,35.85,35.79,35.82,715295.0,27.9495,27.9573,27.9105,27.9339,715295.0
2016-11-10 15:40:00,35.81,35.87,35.74,35.85,739994.0,27.9261,27.9729,27.8715,27.9573,739994.0
2016-11-10 15:50:00,35.85,35.93,35.84,35.92,1288377.0,27.9573,28.0197,27.9495,28.0119,1288377.0
2016-11-11 09:30:00,35.29,35.3,35.22,35.25,1132118.0,27.5206,27.5284,27.466,27.4894,1132118.0
2016-11-11 09:40:00,35.24,35.28,35.17,35.17,939360.0,27.4816,27.5128,27.427,27.427,939360.0
2016-11-11 09:50:00,35.18,35.21,35.05,35.09,529261.0,27.4348,27.4582,27.3334,27.3646,529261.0
2016-11-11 10:00:00,35.1,35.14,35.05,35.13,710480.0,27.3724,27.4036,27.3334,27.3958,710480.0
2016-11-11 10:10:00,35.13,35.21,35.11,35.12,418733.0,27.3958,27.4582,27.3802,27.388,418733.0
2016-11-11 10:20:00,35.13,35.15,34.97,35.0,644637.0,27.3958,27.4114,27.271,27.2944,644637.0
2016-11-11 10:30:00,35.01,35.02,34.93,34.95,588495.0,27.3022,27.31,27.2398,27.2554,588495.0
2016-11-11 10:40:00,34.95,34.99,34.9,34.97,528072.0,27.2554,27.2866,27.2164,27.271,528072.0
2016-11-11 10:50:00,34.96,34.97,34.85,34.88,2126760.0,27.2632,27.271,27.1774,27.2008,2126760.0
2016-11-11 11:00:00,34.88,34.88,34.82,34.84,1884842.0,27.2008,27.2008,27.154,27.1696,1884842.0
2016-11-11 11:10:00,34.84,34.87,34.78,34.83,1277236.0,27.1696,27.193,27.1228,27.1618,1277236.0
2016-11-11 11:20:00,34.82,34.87,34.79,34.87,775943.0,27.154,27.193,27.1306,27.193,775943.0
2016-11-11 11:30:00,34.87,34.99,34.86,34.99,845924.0,27.193,27.2866,27.1852,27.2866,845924.0
2016-11-11 11:40:00,35.0,35.11,34.99,35.0,647391.0,27.2944,27.3802,27.2866,27.2944,647391.0
2016-11-11 11:50:00,35.01,35.16,35.0,35.15,796661.0,27.3022,27.4192,27.2944,27.4114,796661.0
2016-11-11 12:00:00,35.16,35.25,35.15,35.23,517636.0,27.4192,27.4894,27.4114,27.4738,517636.0
2016-11-11 12:10:00,35.24,35.41,35.18,35.41,547497.0,27.4816,27.6141,27.4348,27.6141,547497.0
2016-11-11 12:20:00,35.41,35.43,35.35,35.4,372996.0,27.6141,27.6297,27.5674,27.6063,372996.0
2016-11-11 12:30:00,35.4,35.48,35.38,35.46,496048.0,27.6063,27.6687,27.5907,27.6531,496048.0
2016-11-11 12:40:00,35.47,35.51,35.41,35.42,290164.0,27.6609,27.6921,27.6141,27.6219,290164.0
2016-11-11 12:50:00,35.41,35.44,35.36,35.36,258565.0,27.6141,27.6375,27.5752,27.5752,258565.0
2016-11-11 13:00:00,35.37,35.39,35.33,35.34,228917.0,27.5829,27.5985,27.5518,27.5596,228917.0
2016-11-11 13:10:00,35.35,35.4,35.32,35.32,306362.0,27.5674,27.6063,27.544,27.544,306362.0
2016-11-11 13:20:00,35.32,35.38,35.31,35.33,248809.0,27.544,27.5907,27.5362,27.5518,248809.0
2016-11-11 13:30:00,35.33,35.35,35.22,35.23,400159.0,27.5518,27.5674,27.466,27.4738,400159.0
2016-11-11 13:40:00,35.22,35.25,35.17,35.21,314568.0,27.466,27.4894,27.427,27.4582,314568.0
2016-11-11 13:50:00,35.2,35.26,35.18,35.18,351844.0,27.4504,27.4972,27.4348,27.4348,351844.0
2016-11-11 14:00:00,35.18,35.22,35.14,35.22,460934.0,27.4348,27.466,27.4036,27.466,460934.0
2016-11-11 14:10:00,35.22,35.24,35.17,35.24,394773.0,27.466,27.4816,27.427,27.4816,394773.0
2016-11-11 14:20:00,35.24,35.25,35.15,35.16,649751.0,27.4816,27.4894,27.4114,27.4192,649751.0
2016-11-11 14:30:00,35.16,35.19,35.14,35.15,357343.0,27.4192,27.4426,27.4036,27.4114,357343.0
2016-11-11 14:40:00,35.16,35.19,35.14,35.17,345675.0,27.4192,27.4426,27.4036,27.427,345675.0
2016-11-11 14:50:00,35.17,35.19,35.1,35.12,652563.0,27.427,27.4426,27.3724,27.388,652563.0
2016-11-11 15:00:00,35.12,35.19,35.11,35.18,375166.0,27.388,27.4426,27.3802,27.4348,375166.0
2016-11-11 15:10:00,35.18,35.24,35.17,35.23,528774.0,27.4348,27.4816,27.427,27.4738,528774.0
2016-11-11 15:20:00,35.23,35.24,35.18,35.21,301419.0,27.4738,27.4816,27.4348,27.4582,301419.0
2016-11-11 15:30:00,35.21,35.29,35.21,35.25,208895.0,27.4582,27.5206,27.4582,27.4894,208895.0
2016-11-11 15:40:00,35.24,35.28,35.23,35.27,272968.0,27.4816,27.5128,27.4738,27.505,272968.0
2016-11-11 15:50:00,35.27,35.33,35.25,35.26,1535384.0,27.505,27.5518,27.4894,27.4972,1535384.0
2016-11-14 09:30:00,35.07,35.23,35.03,35.07,1185260.0,27.349,27.4738,27.3178,27.349,1185260.0
2016-11-14 09:40:00,35.06,35.11,35.05,35.1,643360.0,27.3412,27.3802,27.3334,27.3724,643360.0
2016-11-14 09:50:00,35.09,35.2,35.09,35.11,437935.0,27.3646,27.4504,27.3646,27.3802,437935.0
2016-11-14 10:00:00,35.11,35.25,35.1,35.22,625012.0,27.3802,27.4894,27.3724,27.466,625012.0
2016-11-14 10:10:00,35.23,35.29,35.19,35.27,1187513.0,27.4738,27.5206,27.4426,27.505,1187513.0
2016-11-14 10:20:00,35.27,35.28,35.17,35.21,497822.0,27.505,27.5128,27.427,27.4582,497822.0
2016-11-14 10:30:00,35.2,35.26,35.16,35.16,467940.0,27.4504,27.4972,27.4192,27.4192,467940.0
2016-11-14 10:40:00,35.17,35.18,35.09,35.1,400811.0,27.427,27.4348,27.3646,27.3724,400811.0
2016-11-14 10:50:00,35.09,35.13,35.05,35.05,468028.0,27.3646,27.3958,27.3334,27.3334,468028.0
2016-11-14 11:00:00,35.05,35.05,34.98,35.0,991656.0,27.3334,27.3334,27.2788,27.2944,991656.0
2016-11-14 11:10:00,35.01,35.03,34.96,34.97,1811888.0,27.3022,27.3178,27.2632,27.271,1811888.0
2016-11-14 11:20:00,34.96,34.96,34.9,34.91,867677.0,27.2632,27.2632,27.2164,27.2242,867677.0
2016-11-14 11:30:00,34.91,34.95,34.88,34.93,681397.0,27.2242,27.2554,27.2008,27.2398,681397.0
2016-11-14 11:40:00,34.93,34.97,34.9,34.96,404602.0,27.2398,27.271,27.2164,27.2632,404602.0
2016-11-14 11:50:00,34.96,34.99,34.93,34.94,364221.0,27.2632,27.2866,27.2398,27.2476,364221.0
2016-11-14 12:00:00,34.95,34.96,34.85,34.88,286033.0,27.2554,27.2632,27.1774,27.2008,286033.0
2016-11-14 12:10:00,34.89,34.9,34.83,34.88,253279.0,27.2086,27.2164,27.1618,27.2008,253279.0
2016-11-14 12:20:00,34.88,34.88,34.81,34.82,270539.0,27.2008,27.2008,27.1462,27.154,270539.0
2016-11-14 12:30:00,34.82,34.89,34.81,34.89,769988.0,27.154,27.2086,27.1462,27.2086,769988.0
2016-11-14 12:40:00,34.89,34.96,34.86,34.95,930761.0,27.2086,27.2632,27.1852,27.2554,930761.0
2016-11-14 12:50:00,34.94,34.98,34.91,34.96,209532.0,27.2476,27.2788,27.2242,27.2632,209532.0
2016-11-14 13:00:00,34.97,34.99,34.92,34.99,205589.0,27.271,27.2866,27.232,27.2866,205589.0
2016-11-14 13:10:00,34.99,35.02,34.98,35.0,431963.0,27.2866,27.31,27.2788,27.2944,431963.0
2016-11-14 13:20:00,34.99,35.02,34.92,34.97,303390.0,27.2866,27.31,27.232,27.271,303390.0
2016-11-14 13:30:00,34.98,35.04,34.97,35.02,426095.0,27.2788,27.3256,27.271,27.31,426095.0
2016-11-14 13:40:00,35.02,35.02,34.95,35.0,332294.0,27.31,27.31,27.2554,27.2944,332294.0
2016-11-14 13:50:00,35.0,35.02,34.96,34.99,293528.0,27.2944,27.31,27.2632,27.2866,293528.0
2016-11-14 14:00:00,34.99,35.01,34.97,34.99,243294.0,27.2866,27.3022,27.271,27.2866,243294.0
2016-11-14 14:10:00,34.99,35.05,34.98,35.04,353932.0,27.2866,27.3334,27.2788,27.3256,353932.0
2016-11-14 14:20:00,35.03,35.03,34.98,35.0,299686.0,27.3178,27.3178,27.2788,27.2944,299686.0
2016-11-14 14:30:00,35.0,35.02,34.96,35.0,361324.0,27.2944,27.31,27.2632,27.2944,361324.0
2016-11-14 14:40:00,35.0,35.07,34.99,35.07,651345.0,27.2944,27.349,27.2866,27.349,651345.0
2016-11-14 14:50:00,35.07,35.17,35.05,35.16,806447.0,27.349,27.427,27.3334,27.4192,806447.0
2016-11-14 15:00:00,35.16,35.18,35.12,35.12,496262.0,27.4192,27.4348,27.388,27.388,496262.0
2016-11-14 15:10:00,35.13,35.15,35.11,35.15,243417.0,27.3958,27.4114,27.3802,27.4114,243417.0
2016-11-14 15:20:00,35.14,35.15,35.1,35.1,441094.0,27.4036,27.4114,27.3724,27.3724,441094.0
2016-11-14 15:30:00,35.11,35.14,35.1,35.1,435953.0,27.3802,27.4036,27.3724,27.3724,435953.0
2016-11-14 15:40:00,35.1,35.1,35.02,35.08,605767.0,27.3724,27.3724,27.31,27.3568,605767.0
2016-11-14 15:50:00,35.07,35.13,35.06,35.09,942880.0,27.349,27.3958,27.3412,27.3646,942880.0
2016-11-15 09:30:00,35.37,35.5,35.29,35.49,969389.0,27.5829,27.6843,27.5206,27.6765,969389.0
2016-11-15 09:40:00,35.49,35.52,35.46,35.48,2438031.0,27.6765,27.6999,27.6531,27.6687,2438031.0
2016-11-15 09:50:00,35.48,35.55,35.48,35.55,958021.0,27.6687,27.7233,27.6687,27.7233,958021.0
2016-11-15 10:00:00,35.56,35.68,35.55,35.67,808292.0,27.7311,27.8247,27.7233,27.8169,808292.0
2016-11-15 10:10:00,35.68,35.76,35.67,35.7,580688.0,27.8247,27.8871,27.8169,27.8403,580688.0
2016-11-15 10:20:00,35.69,35.72,35.63,35.64,301573.0,27.8325,27.8559,27.7857,27.7935,301573.0
2016-11-15 10:30:00,35.63,35.64,35.53,35.53,359002.0,27.7857,27.7935,27.7077,27.7077,359002.0
2016-11-15 10:40:00,35.54,35.6,35.53,35.58,572376.0,27.7155,27.7623,27.7077,27.7467,572376.0
2016-11-15 10:50:00,35.57,35.62,35.53,35.59,1358520.0,27.7389,27.7779,27.7077,27.7545,1358520.0
2016-11-15 11:00:00,35.59,35.65,35.54,35.63,592999.0,27.7545,27.8013,27.7155,27.7857,592999.0
2016-11-15 11:10:00,35.64,35.67,35.59,35.6,566934.0,27.7935,27.8169,27.7545,27.7623,566934.0
2016-11-15 11:20:00,35.61,35.63,35.59,35.6,210242.0,27.7701,27.7857,27.7545,27.7623,210242.0
2016-11-15 11:30:00,35.6,35.61,35.58,35.61,410923.0,27.7623,27.7701,27.7467,27.7701,410923.0
2016-11-15 11:40:00,35.6,35.61,35.56,35.57,267879.0,27.7623,27.7701,27.7311,27.7389,267879.0
2016-11-15 11:50:00,35.58,35.63,35.57,35.61,255983.0,27.7467,27.7857,27.7389,27.7701,255983.0
2016-11-15 12:00:00,35.61,35.63,35.58,35.61,399295.0,27.7701,27.7857,27.7467,27.7701,399295.0
2016-11-15 12:10:00,35.62,35.63,35.6,35.61,184558.0,27.7779,27.7857,27.7623,27.7701,184558.0
2016-11-15 12:20:00,35.61,35.62,35.57,35.57,303559.0,27.7701,27.7779,27.7389,27.7389,303559.0
2016-11-15 12:30:00,35.57,35.58,35.53,35.58,1459927.0,27.7389,27.7467,27.7077,27.7467,1459927.0
2016-11-15 12:40:00,35.57,35.58,35.52,35.54,250594.0,27.7389,27.7467,27.6999,27.7155,250594.0
2016-11-15 12:50:00,35.54,35.57,35.54,35.56,151185.0,27.7155,27.7389,27.7155,27.7311,151185.0
2016-11-15 13:00:00,35.55,35.58,35.55,35.57,328160.0,27.7233,27.7467,27.7233,27.7389,328160.0
2016-11-15 13:10:00,35.57,35.58,35.55,35.57,299020.0,27.7389,27.7467,27.7233,27.7389,299020.0
2016-11-15 13:20:00,35.56,35.57,35.54,35.54,632521.0,27.7311,27.7389,27.7155,27.7155,632521.0
2016-11-15 13:30:00,35.55,35.57,35.53,35.56,646688.0,27.7233,27.7389,27.7077,27.7311,646688.0
2016-11-15 13:40:00,35.56,35.59,35.55,35.59,108230.0,27.7311,27.7545,27.7233,27.7545,108230.0
2016-11-15 13:50:00,35.59,35.63,35.58,35.62,257487.0,27.7545,27.7857,27.7467,27.7779,257487.0
2016-11-15 14:00:00,35.63,35.65,35.61,35.65,193607.0,27.7857,27.8013,27.7701,27.8013,193607.0
2016-11-15 14:10:00,35.65,35.71,35.65,35.69,194322.0,27.8013,27.8481,27.8013,27.8325,194322.0
2016-11-15 14:20:00,35.7,35.72,35.69,35.7,543279.0,27.8403,27.8559,27.8325,27.8403,543279.0
2016-11-15 14:30:00,35.71,35.75,35.7,35.75,357754.0,27.8481,27.8793,27.8403,27.8793,357754.0
2016-11-15 14:40:00,35.74,35.76,35.72,35.75,155561.0,27.8715,27.8871,27.8559,27.8793,155561.0
2016-11-15 14:50:00,35.75,35.78,35.72,35.75,995394.0,27.8793,27.9027,27.8559,27.8793,995394.0
2016-11-15 15:00:00,35.74,35.76,35.68,35.69,472725.0,27.8715,27.8871,27.8247,27.8325,472725.0
2016-11-15 15:10:00,35.7,35.7,35.65,35.66,327666.0,27.8403,27.8403,27.8013,27.8091,327666.0
2016-11-15 15:20:00,35.66,35.72,35.66,35.7,215699.0,27.8091,27.8559,27.8091,27.8403,215699.0
2016-11-15 15:30:00,35.7,35.71,35.69,35.7,489930.0,27.8403,27.8481,27.8325,27.8403,489930.0
2016-11-15 15:40:00,35.71,35.75,35.7,35.73,426252.0,27.8481,27.8793,27.8403,27.8637,426252.0
2016-11-15 15:50:00,35.74,35.77,35.71,35.72,739904.0,27.8715,27.8949,27.8481,27.8559,739904.0
2016-11-16 09:30:00,35.28,35.38,35.26,35.37,1005939.0,27.5128,27.5907,27.4972,27.5829,1005939.0
2016-11-16 09:40:00,35.38,35.4,35.34,35.37,659973.0,27.5907,27.6063,27.5596,27.5829,659973.0
2016-11-16 09:50:00,35.38,35.38,35.31,35.32,435675.0,27.5907,27.5907,27.5362,27.544,435675.0
2016-11-16 10:00:00,35.32,35.39,35.31,35.37,540303.0,27.544,27.5985,27.5362,27.5829,540303.0
2016-11-16 10:10:00,35.37,35.41,35.33,35.34,536698.0,27.5829,27.6141,27.5518,27.5596,536698.0
2016-11-16 10:20:00,35.34,35.43,35.34,35.38,895782.0,27.5596,27.6297,27.5596,27.5907,895782.0
2016-11-16 10:30:00,35.38,35.48,35.35,35.44,869280.0,27.5907,27.6687,27.5674,27.6375,869280.0
2016-11-16 10:40:00,35.44,35.53,35.41,35.5,4673593.0,27.6375,27.7077,27.6141,27.6843,4673593.0
2016-11-16 10:50:00,35.5,35.52,35.44,35.49,2574067.0,27.6843,27.6999,27.6375,27.6765,2574067.0
2016-11-16 11:00:00,35.49,35.5,35.42,35.45,1461042.0,27.6765,27.6843,27.6219,27.6453,1461042.0
2016-11-16 11:10:00,35.46,35.48,35.44,35.45,306610.0,27.6531,27.6687,27.6375,27.6453,306610.0
2016-11-16 11:20:00,35.45,35.46,35.37,35.41,521634.0,27.6453,27.6531,27.5829,27.6141,521634.0
2016-11-16 11:30:00,35.4,35.41,35.32,35.33,200130.0,27.6063,27.6141,27.544,27.5518,200130.0
2016-11-16 11:40:00,35.33,35.35,35.27,35.3,347812.0,27.5518,27.5674,27.505,27.5284,347812.0
2016-11-16 11:50:00,35.3,35.36,35.3,35.33,241610.0,27.5284,27.5752,27.5284,27.5518,241610.0
2016-11-16 12:00:00,35.33,35.35,35.32,35.34,135474.0,27.5518,27.5674,27.544,27.5596,135474.0
2016-11-16 12:10:00,35.33,35.37,35.3,35.3,138369.0,27.5518,27.5829,27.5284,27.5284,138369.0
2016-11-16 12:20:00,35.3,35.4,35.3,35.39,361840.0,27.5284,27.6063,27.5284,27.5985,361840.0
2016-11-16 12:30:00,35.39,35.42,35.38,35.4,175162.0,27.5985,27.6219,27.5907,27.6063,175162.0
2016-11-16 12:40:00,35.4,35.43,35.4,35.4,327357.0,27.6063,27.6297,27.6063,27.6063,327357.0
2016-11-16 12:50:00,35.41,35.44,35.39,35.41,203179.0,27.6141,27.6375,27.5985,27.6141,203179.0
2016-11-16 13:00:00,35.41,35.42,35.36,35.38,214826.0,27.6141,27.6219,27.5752,27.5907,214826.0
2016-11-16 13:10:00,35.38,35.41,35.37,35.39,289257.0,27.5907,27.6141,27.5829,27.5985,289257.0
2016-11-16 13:20:00,35.38,35.39,35.34,35.39,366456.0,27.5907,27.5985,27.5596,27.5985,366456.0
2016-11-16 13:30:00,35.38,35.4,35.34,35.39,448550.0,27.5907,27.6063,27.5596,27.5985,448550.0
2016-11-16 13:40:00,35.38,35.39,35.35,35.38,148563.0,27.5907,27.5985,27.5674,27.5907,148563.0
2016-11-16 13:50:00,35.37,35.4,35.36,35.39,196461.0,27.5829,27.6063,27.5752,27.5985,196461.0
2016-11-16 14:00:00,35.39,35.43,35.38,35.41,182866.0,27.5985,27.6297,27.5907,27.6141,182866.0
2016-11-16 14:10:00,35.41,35.41,35.37,35.39,103223.0,27.6141,27.6141,27.5829,27.5985,103223.0
2016-11-16 14:20:00,35.39,35.4,35.35,35.37,132242.0,27.5985,27.6063,27.5674,27.5829,132242.0
2016-11-16 14:30:00,35.37,35.4,35.34,35.39,209887.0,27.5829,27.6063,27.5596,27.5985,209887.0
2016-11-16 14:40:00,35.38,35.42,35.38,35.4,175313.0,27.5907,27.6219,27.5907,27.6063,175313.0
2016-11-16 14:50:00,35.4,35.45,35.4,35.44,378054.0,27.6063,27.6453,27.6063,27.6375,378054.0
2016-11-16 15:00:00,35.44,35.49,35.43,35.48,3123514.0,27.6375,27.6765,27.6297,27.6687,3123514.0
2016-11-16 15:10:00,35.47,35.5,35.46,35.5,538132.0,27.6609,27.6843,27.6531,27.6843,538132.0
2016-11-16 15:20:00,35.5,35.5,35.44,35.45,295576.0,27.6843,27.6843,27.6375,27.6453,295576.0
2016-11-16 15:30:00,35.44,35.46,35.39,35.44,589204.0,27.6375,27.6531,27.5985,27.6375,589204.0
2016-11-16 15:40:00,35.44,35.46,35.43,35.44,799526.0,27.6375,27.6531,27.6297,27.6375,799526.0
2016-11-16 15:50:00,35.44,35.48,35.43,35.46,1083997.0,27.6375,27.6687,27.6297,27.6531,1083997.0
2016-11-17 09:30:00,35.53,35.65,35.53,35.62,1704993.0,27.7077,27.8013,27.7077,27.7779,1704993.0
2016-11-17 09:40:00,35.62,35.67,35.6,35.64,556714.0,27.7779,27.8169,27.7623,27.7935,556714.0
2016-11-17 09:50:00,35.63,35.74,35.62,35.73,778480.0,27.7857,27.8715,27.7779,27.8637,778480.0
2016-11-17 10:00:00,35.73,35.78,35.71,35.77,4407650.0,27.8637,27.9027,27.8481,27.8949,4407650.0
2016-11-17 10:10:00,35.77,35.78,35.73,35.74,1279360.0,27.8949,27.9027,27.8637,27.8715,1279360.0
2016-11-17 10:20:00,35.73,35.74,35.69,35.7,793955.0,27.8637,27.8715,27.8325,27.8403,793955.0
2016-11-17 10:30:00,35.7,35.7,35.64,35.65,406468.0,27.8403,27.8403,27.7935,27.8013,406468.0
2016-11-17 10:40:00,35.65,35.68,35.64,35.65,330443.0,27.8013,27.8247,27.7935,27.8013,330443.0
2016-11-17 10:50:00,35.66,35.7,35.64,35.65,464112.0,27.8091,27.8403,27.7935,27.8013,464112.0
2016-11-17 11:00:00,35.65,35.72,35.63,35.72,200357.0,27.8013,27.8559,27.7857,27.8559,200357.0
2016-11-17 11:10:00,35.72,35.76,35.7,35.72,316314.0,27.8559,27.8871,27.8403,27.8559,316314.0
2016-11-17 11:20:00,35.72,35.73,35.69,35.7,281993.0,27.8559,27.8637,27.8325,27.8403,281993.0
2016-11-17 11:30:00,35.7,35.73,35.68,35.72,246817.0,27.8403,27.8637,27.8247,27.8559,246817.0
2016-11-17 11:40:00,35.72,35.74,35.7,35.74,340441.0,27.8559,27.8715,27.8403,27.8715,340441.0
2016-11-17 11:50:00,35.73,35.75,35.69,35.7,950211.0,27.8637,27.8793,27.8325,27.8403,950211.0
2016-11-17 12:00:00,35.69,35.72,35.68,35.7,292711.0,27.8325,27.8559,27.8247,27.8403,292711.0
2016-11-17 12:10:00,35.7,35.71,35.67,35.69,232102.0,27.8403,27.8481,27.8169,27.8325,232102.0
2016-11-17 12:20:00,35.7,35.73,35.69,35.72,206165.0,27.8403,27.8637,27.8325,27.8559,206165.0
2016-11-17 12:30:00,35.71,35.72,35.67,35.69,219455.0,27.8481,27.8559,27.8169,27.8325,219455.0
2016-11-17 12:40:00,35.68,35.7,35.63,35.66,224308.0,27.8247,27.8403,27.7857,27.8091,224308.0
2016-11-17 12:50:00,35.66,35.66,35.63,35.65,219607.0,27.8091,27.8091,27.7857,27.8013,219607.0
2016-11-17 13:00:00,35.65,35.68,35.63,35.64,196698.0,27.8013,27.8247,27.7857,27.7935,196698.0
2016-11-17 13:10:00,35.63,35.68,35.62,35.68,267809.0,27.7857,27.8247,27.7779,27.8247,267809.0
2016-11-17 13:20:00,35.67,35.68,35.64,35.65,78856.0,27.8169,27.8247,27.7935,27.8013,78856.0
2016-11-17 13:30:00,35.66,35.68,35.61,35.62,425376.0,27.8091,27.8247,27.7701,27.7779,425376.0
2016-11-17 13:40:00,35.62,35.62,35.59,35.6,201958.0,27.7779,27.7779,27.7545,27.7623,201958.0
2016-11-17 13:50:00,35.6,35.61,35.56,35.56,160112.0,27.7623,27.7701,27.7311,27.7311,160112.0
2016-11-17 14:00:00,35.56,35.57,35.5,35.53,399569.0,27.7311,27.7389,27.6843,27.7077,399569.0
2016-11-17 14:10:00,35.53,35.57,35.53,35.54,363520.0,27.7077,27.7389,27.7077,27.7155,363520.0
2016-11-17 14:20:00,35.54,35.54,35.5,35.5,272478.0,27.7155,27.7155,27.6843,27.6843,272478.0
2016-11-17 14:30:00,35.5,35.52,35.49,35.52,156031.0,27.6843,27.6999,27.6765,27.6999,156031.0
2016-11-17 14:40:00,35.52,35.54,35.49,35.5,213750.0,27.6999,27.7155,27.6765,27.6843,213750.0
2016-11-17 14:50:00,35.5,35.5,35.46,35.48,244440.0,27.6843,27.6843,27.6531,27.6687,244440.0
2016-11-17 15:00:00,35.47,35.48,35.45,35.45,452009.0,27.6609,27.6687,27.6453,27.6453,452009.0
2016-11-17 15:10:00,35.45,35.47,35.43,35.45,606199.0,27.6453,27.6609,27.6297,27.6453,606199.0
2016-11-17 15:20:00,35.45,35.46,35.42,35.45,390096.0,27.6453,27.6531,27.6219,27.6453,390096.0
2016-11-17 15:30:00,35.46,35.46,35.44,35.44,223671.0,27.6531,27.6531,27.6375,27.6375,223671.0
2016-11-17 15:40:00,35.44,35.46,35.42,35.46,235204.0,27.6375,27.6531,27.6219,27.6531,235204.0
2016-11-17 15:50:00,35.46,35.49,35.45,35.47,766759.0,27.6531,27.6765,27.6453,27.6609,766759.0
2016-11-18 09:30:00,35.55,35.62,35.51,35.6,659735.0,27.7233,27.7779,27.6921,27.7623,659735.0
2016-11-18 09:40:00,35.6,35.61,35.54,35.56,216047.0,27.7623,27.7701,27.7155,27.7311,216047.0
2016-11-18 09:50:00,35.56,35.6,35.53,35.55,173902.0,27.7311,27.7623,27.7077,27.7233,173902.0
2016-11-18 10:00:00,35.55,35.57,35.52,35.54,520205.0,27.7233,27.7389,27.6999,27.7155,520205.0
2016-11-18 10:10:00,35.54,35.54,35.47,35.48,479124.0,27.7155,27.7155,27.6609,27.6687,479124.0
2016-11-18 10:20:00,35.48,35.51,35.45,35.49,417441.0,27.6687,27.6921,27.6453,27.6765,417441.0
2016-11-18 10:30:00,35.5,35.5,35.4,35.41,357619.0,27.6843,27.6843,27.6063,27.6141,357619.0
2016-11-18 10:40:00,35.41,35.42,35.34,35.36,393990.0,27.6141,27.6219,27.5596,27.5752,393990.0
2016-11-18 10:50:00,35.36,35.39,35.32,35.36,186053.0,27.5752,27.5985,27.544,27.5752,186053.0
2016-11-18 11:00:00,35.36,35.41,35.34,35.39,164001.0,27.5752,27.6141,27.5596,27.5985,164001.0
2016-11-18 11:10:00,35.4,35.4,35.32,35.36,170679.0,27.6063,27.6063,27.544,27.5752,170679.0
2016-11-18 11:20:00,35.36,35.37,35.32,35.36,124290.0,27.5752,27.5829,27.544,27.5752,124290.0
2016-11-18 11:30:00,35.36,35.38,35.34,35.37,190364.0,27.5752,27.5907,27.5596,27.5829,190364.0
2016-11-18 11:40:00,35.38,35.4,35.37,35.39,118169.0,27.5907,27.6063,27.5829,27.5985,118169.0
2016-11-18 11:50:00,35.4,35.42,35.38,35.41,255725.0,27.6063,27.6219,27.5907,27.6141,255725.0
2016-11-18 12:00:00,35.4,35.42,35.39,35.4,68798.0,27.6063,27.6219,27.5985,27.6063,68798.0
2016-11-18 12:10:00,35.41,35.43,35.4,35.41,98852.0,27.6141,27.6297,27.6063,27.6141,98852.0
2016-11-18 12:20:00,35.41,35.46,35.4,35.45,120251.0,27.6141,27.6531,27.6063,27.6453,120251.0
2016-11-18 12:30:00,35.45,35.48,35.44,35.44,142140.0,27.6453,27.6687,27.6375,27.6375,142140.0
2016-11-18 12:40:00,35.45,35.46,35.42,35.45,171049.0,27.6453,27.6531,27.6219,27.6453,171049.0
2016-11-18 12:50:00,35.45,35.48,35.44,35.47,155003.0,27.6453,27.6687,27.6375,27.6609,155003.0
2016-11-18 13:00:00,35.47,35.47,35.44,35.45,104683.0,27.6609,27.6609,27.6375,27.6453,104683.0
2016-11-18 13:10:00,35.46,35.5,35.45,35.5,262520.0,27.6531,27.6843,27.6453,27.6843,262520.0
2016-11-18 13:20:00,35.5,35.5,35.48,35.5,274677.0,27.6843,27.6843,27.6687,27.6843,274677.0
2016-11-18 13:30:00,35.49,35.51,35.48,35.5,108566.0,27.6765,27.6921,27.6687,27.6843,108566.0
2016-11-18 13:40:00,35.5,35.5,35.47,35.49,97082.0,27.6843,27.6843,27.6609,27.6765,97082.0
2016-11-18 13:50:00,35.49,35.5,35.46,35.47,62522.0,27.6765,27.6843,27.6531,27.6609,62522.0
2016-11-18 14:00:00,35.47,35.48,35.43,35.45,86662.0,27.6609,27.6687,27.6297,27.6453,86662.0
2016-11-18 14:10:00,35.45,35.47,35.43,35.47,79092.0,27.6453,27.6609,27.6297,27.6609,79092.0
2016-11-18 14:20:00,35.47,35.48,35.44,35.46,210265.0,27.6609,27.6687,27.6375,27.6531,210265.0
2016-11-18 14:30:00,35.45,35.47,35.45,35.46,74585.0,27.6453,27.6609,27.6453,27.6531,74585.0
2016-11-18 14:40:00,35.46,35.48,35.45,35.47,99245.0,27.6531,27.6687,27.6453,27.6609,99245.0
2016-11-18 14:50:00,35.46,35.47,35.45,35.45,96279.0,27.6531,27.6609,27.6453,27.6453,96279.0
2016-11-18 15:00:00,35.45,35.46,35.43,35.45,355133.0,27.6453,27.6531,27.6297,27.6453,355133.0
2016-11-18 15:10:00,35.45,35.49,35.44,35.48,135768.0,27.6453,27.6765,27.6375,27.6687,135768.0
2016-11-18 15:20:00,35.48,35.49,35.46,35.47,134901.0,27.6687,27.6765,27.6531,27.6609,134901.0
2016-11-18 15:30:00,35.47,35.47,35.42,35.44,188018.0,27.6609,27.6609,27.6219,27.6375,188018.0
2016-11-18 15:40:00,35.45,35.45,35.41,35.43,270192.0,27.6453,27.6453,27.6141,27.6297,270192.0
2016-11-18 15:50:00,35.42,35.43,35.37,35.39,749241.0,27.6219,27.6297,27.5829,27.5985,749241.0
2016-11-21 09:30:00,35.65,35.76,35.61,35.72,840612.0,27.8013,27.8871,27.7701,27.8559,840612.0
2016-11-21 09:40:00,35.72,35.79,35.72,35.77,551689.0,27.8559,27.9105,27.8559,27.8949,551689.0
2016-11-21 09:50:00,35.77,35.79,35.74,35.77,362125.0,27.8949,27.9105,27.8715,27.8949,362125.0
2016-11-21 10:00:00,35.77,35.79,35.73,35.75,377015.0,27.8949,27.9105,27.8637,27.8793,377015.0
2016-11-21 10:10:00,35.75,35.77,35.72,35.73,316106.0,27.8793,27.8949,27.8559,27.8637,316106.0
2016-11-21 10:20:00,35.73,35.74,35.65,35.67,364063.0,27.8637,27.8715,27.8013,27.8169,364063.0
2016-11-21 10:30:00,35.67,35.72,35.67,35.7,345606.0,27.8169,27.8559,27.8169,27.8403,345606.0
2016-11-21 10:40:00,35.7,35.75,35.7,35.75,370681.0,27.8403,27.8793,27.8403,27.8793,370681.0
2016-11-21 10:50:00,35.75,35.76,35.73,35.74,1045513.0,27.8793,27.8871,27.8637,27.8715,1045513.0
2016-11-21 11:00:00,35.74,35.76,35.7,35.72,458377.0,27.8715,27.8871,27.8403,27.8559,458377.0
2016-11-21 11:10:00,35.71,35.75,35.71,35.73,371874.0,27.8481,27.8793,27.8481,27.8637,371874.0
2016-11-21 11:20:00,35.72,35.73,35.67,35.69,289118.0,27.8559,27.8637,27.8169,27.8325,289118.0
2016-11-21 11:30:00,35.69,35.71,35.66,35.66,255756.0,27.8325,27.8481,27.8091,27.8091,255756.0
2016-11-21 11:40:00,35.67,35.68,35.66,35.67,238762.0,27.8169,27.8247,27.8091,27.8169,238762.0
2016-11-21 11:50:00,35.67,35.67,35.64,35.65,255718.0,27.8169,27.8169,27.7935,27.8013,255718.0
2016-11-21 12:00:00,35.66,35.68,35.64,35.67,243886.0,27.8091,27.8247,27.7935,27.8169,243886.0
2016-11-21 12:10:00,35.67,35.67,35.64,35.67,468429.0,27.8169,27.8169,27.7935,27.8169,468429.0
2016-11-21 12:20:00,35.66,35.68,35.65,35.67,321250.0,27.8091,27.8247,27.8013,27.8169,321250.0
2016-11-21 12:30:00,35.67,35.69,35.65,35.68,146239.0,27.8169,27.8325,27.8013,27.8247,146239.0
2016-11-21 12:40:00,35.69,35.71,35.68,35.69,245550.0,27.8325,27.8481,27.8247,27.8325,245550.0
2016-11-21 12:50:00,35.69,35.71,35.68,35.7,87447.0,27.8325,27.8481,27.8247,27.8403,87447.0
2016-11-21 13:00:00,35.7,35.7,35.67,35.69,71944.0,27.8403,27.8403,27.8169,27.8325,71944.0
2016-11-21 13:10:00,35.69,35.71,35.68,35.69,56610.0,27.8325,27.8481,27.8247,27.8325,56610.0
2016-11-21 13:20:00,35.69,35.69,35.66,35.67,144439.0,27.8325,27.8325,27.8091,27.8169,144439.0
2016-11-21 13:30:00,35.66,35.66,35.63,35.66,176599.0,27.8091,27.8091,27.7857,27.8091,176599.0
2016-11-21 13:40:00,35.66,35.67,35.64,35.65,148847.0,27.8091,27.8169,27.7935,27.8013,148847.0
2016-11-21 13:50:00,35.65,35.66,35.64,35.65,74112.0,27.8013,27.8091,27.7935,27.8013,74112.0
2016-11-21 14:00:00,35.64,35.65,35.61,35.61,170719.0,27.7935,27.8013,27.7701,27.7701,170719.0
2016-11-21 14:10:00,35.62,35.65,35.61,35.64,118175.0,27.7779,27.8013,27.7701,27.7935,118175.0
2016-11-21 14:20:00,35.64,35.66,35.64,35.65,140461.0,27.7935,27.8091,27.7935,27.8013,140461.0
2016-11-21 14:30:00,35.65,35.67,35.64,35.66,359303.0,27.8013,27.8169,27.7935,27.8091,359303.0
2016-11-21 14:40:00,35.66,35.69,35.64,35.69,258609.0,27.8091,27.8325,27.7935,27.8325,258609.0
2016-11-21 14:50:00,35.69,35.7,35.66,35.68,158650.0,27.8325,27.8403,27.8091,27.8247,158650.0
2016-11-21 15:00:00,35.69,35.7,35.67,35.7,218780.0,27.8325,27.8403,27.8169,27.8403,218780.0
2016-11-21 15:10:00,35.7,35.7,35.68,35.69,242506.0,27.8403,27.8403,27.8247,27.8325,242506.0
2016-11-21 15:20:00,35.69,35.69,35.67,35.67,275955.0,27.8325,27.8325,27.8169,27.8169,275955.0
2016-11-21 15:30:00,35.68,35.69,35.66,35.68,371307.0,27.8247,27.8325,27.8091,27.8247,371307.0
2016-11-21 15:40:00,35.68,35.71,35.67,35.71,290991.0,27.8247,27.8481,27.8169,27.8481,290991.0
2016-11-21 15:50:00,35.71,35.74,35.69,35.72,814109.0,27.8481,27.8715,27.8325,27.8559,814109.0
2016-11-22 09:30:00,36.19,36.22,36.1,36.11,918174.0,28.2224,28.2458,28.1522,28.16,918174.0
2016-11-22 09:40:00,36.11,36.12,36.07,36.09,637705.0,28.16,28.1678,28.1288,28.1444,637705.0
2016-11-22 09:50:00,36.08,36.1,36.08,36.09,339864.0,28.1366,28.1522,28.1366,28.1444,339864.0
2016-11-22 10:00:00,36.09,36.1,36.05,36.05,407532.0,28.1444,28.1522,28.1132,28.1132,407532.0
2016-11-22 10:10:00,36.05,36.09,36.05,36.05,583984.0,28.1132,28.1444,28.1132,28.1132,583984.0
2016-11-22 10:20:00,36.05,36.06,35.99,36.02,280426.0,28.1132,28.121,28.0664,28.0898,280426.0
2016-11-22 10:30:00,36.02,36.05,36.0,36.04,377679.0,28.0898,28.1132,28.0742,28.1054,377679.0
2016-11-22 10:40:00,36.04,36.05,35.98,35.98,304253.0,28.1054,28.1132,28.0587,28.0587,304253.0
2016-11-22 10:50:00,35.99,36.06,35.98,36.04,427577.0,28.0664,28.121,28.0587,28.1054,427577.0
2016-11-22 11:00:00,36.04,36.05,36.02,36.03,397818.0,28.1054,28.1132,28.0898,28.0976,397818.0
2016-11-22 11:10:00,36.03,36.06,36.03,36.04,495844.0,28.0976,28.121,28.0976,28.1054,495844.0
2016-11-22 11:20:00,36.04,36.05,35.98,35.99,581710.0,28.1054,28.1132,28.0587,28.0664,581710.0
2016-11-22 11:30:00,35.99,36.01,35.96,35.98,452729.0,28.0664,28.082,28.0431,28.0587,452729.0
2016-11-22 11:40:00,35.97,36.0,35.96,35.99,93224.0,28.0509,28.0742,28.0431,28.0664,93224.0
2016-11-22 11:50:00,35.99,36.0,35.95,35.97,145296.0,28.0664,28.0742,28.0353,28.0509,145296.0
2016-11-22 12:00:00,35.97,36.01,35.94,36.0,190291.0,28.0509,28.082,28.0275,28.0742,190291.0
2016-11-22 12:10:00,36.0,36.06,35.99,36.05,1852134.0,28.0742,28.121,28.0664,28.1132,1852134.0
2016-11-22 12:20:00,36.06,36.08,36.04,36.07,343484.0,28.121,28.1366,28.1054,28.1288,343484.0
2016-11-22 12:30:00,36.07,36.07,36.04,36.05,154075.0,28.1288,28.1288,28.1054,28.1132,154075.0
2016-11-22 12:40:00,36.05,36.07,36.04,36.07,400465.0,28.1132,28.1288,28.1054,28.1288,400465.0
2016-11-22 12:50:00,36.07,36.08,36.05,36.05,152623.0,28.1288,28.1366,28.1132,28.1132,152623.0
2016-11-22 13:00:00,36.06,36.11,36.06,36.09,281648.0,28.121,28.16,28.121,28.1444,281648.0
2016-11-22 13:10:00,36.09,36.1,36.08,36.08,70433.0,28.1444,28.1522,28.1366,28.1366,70433.0
2016-11-22 13:20:00,36.09,36.09,36.06,36.07,302110.0,28.1444,28.1444,28.121,28.1288,302110.0
2016-11-22 13:30:00,36.08,36.09,36.07,36.08,111852.0,28.1366,28.1444,28.1288,28.1366,111852.0
2016-11-22 13:40:00,36.08,36.09,36.07,36.07,223273.0,28.1366,28.1444,28.1288,28.1288,223273.0
2016-11-22 13:50:00,36.08,36.09,36.07,36.08,224284.0,28.1366,28.1444,28.1288,28.1366,224284.0
2016-11-22 14:00:00,36.07,36.08,36.05,36.05,247688.0,28.1288,28.1366,28.1132,28.1132,247688.0
2016-11-22 14:10:00,36.06,36.08,36.05,36.08,103731.0,28.121,28.1366,28.1132,28.1366,103731.0
2016-11-22 14:20:00,36.07,36.09,36.05,36.09,120342.0,28.1288,28.1444,28.1132,28.1444,120342.0
2016-11-22 14:30:00,36.09,36.13,36.08,36.11,287636.0,28.1444,28.1756,28.1366,28.16,287636.0
2016-11-22 14:40:00,36.12,36.16,36.11,36.15,357158.0,28.1678,28.199,28.16,28.1912,357158.0
2016-11-22 14:50:00,36.15,36.15,36.13,36.14,132784.0,28.1912,28.1912,28.1756,28.1834,132784.0
2016-11-22 15:00:00,36.14,36.17,36.13,36.14,555570.0,28.1834,28.2068,28.1756,28.1834,555570.0
2016-11-22 15:10:00,36.14,36.14,36.12,36.14,626147.0,28.1834,28.1834,28.1678,28.1834,626147.0
2016-11-22 15:20:00,36.14,36.15,36.12,36.14,221946.0,28.1834,28.1912,28.1678,28.1834,221946.0
2016-11-22 15:30:00,36.14,36.16,36.13,36.15,375476.0,28.1834,28.199,28.1756,28.1912,375476.0
2016-11-22 15:40:00,36.14,36.17,36.14,36.16,496361.0,28.1834,28.2068,28.1834,28.199,496361.0
2016-11-22 15:50:00,36.16,36.17,36.12,36.13,1678140.0,28.199,28.2068,28.1678,28.1756,1678140.0
2016-11-23 09:30:00,35.65,35.66,35.59,35.62,969007.0,27.8013,27.8091,27.7545,27.7779,969007.0
2016-11-23 09:40:00,35.61,35.64,35.58,35.63,342916.0,27.7701,27.7935,27.7467,27.7857,342916.0
2016-11-23 09:50:00,35.64,35.68,35.62,35.65,350006.0,27.7935,27.8247,27.7779,27.8013,350006.0
2016-11-23 10:00:00,35.66,35.71,35.65,35.69,425984.0,27.8091,27.8481,27.8013,27.8325,425984.0
2016-11-23 10:10:00,35.7,35.73,35.65,35.72,429085.0,27.8403,27.8637,27.8013,27.8559,429085.0
2016-11-23 10:20:00,35.72,35.75,35.7,35.75,370118.0,27.8559,27.8793,27.8403,27.8793,370118.0
2016-11-23 10:30:00,35.75,35.77,35.7,35.72,318782.0,27.8793,27.8949,27.8403,27.8559,318782.0
2016-11-23 10:40:00,35.72,35.74,35.69,35.72,1163901.0,27.8559,27.8715,27.8325,27.8559,1163901.0
2016-11-23 10:50:00,35.72,35.73,35.7,35.73,182670.0,27.8559,27.8637,27.8403,27.8637,182670.0
2016-11-23 11:00:00,35.72,35.73,35.67,35.68,176217.0,27.8559,27.8637,27.8169,27.8247,176217.0
2016-11-23 11:10:00,35.67,35.72,35.66,35.68,304508.0,27.8169,27.8559,27.8091,27.8247,304508.0
2016-11-23 11:20:00,35.67,35.69,35.65,35.66,156634.0,27.8169,27.8325,27.8013,27.8091,156634.0
2016-11-23 11:30:00,35.66,35.72,35.64,35.72,2361850.0,27.8091,27.8559,27.7935,27.8559,2361850.0
2016-11-23 11:40:00,35.72,35.72,35.69,35.7,157909.0,27.8559,27.8559,27.8325,27.8403,157909.0
2016-11-23 11:50:00,35.7,35.76,35.7,35.76,301390.0,27.8403,27.8871,27.8403,27.8871,301390.0
2016-11-23 12:00:00,35.75,35.76,35.73,35.75,150880.0,27.8793,27.8871,27.8637,27.8793,150880.0
2016-11-23 12:10:00,35.74,35.8,35.74,35.79,170204.0,27.8715,27.9183,27.8715,27.9105,170204.0
2016-11-23 12:20:00,35.78,35.79,35.75,35.76,173919.0,27.9027,27.9105,27.8793,27.8871,173919.0
2016-11-23 12:30:00,35.77,35.77,35.74,35.74,70228.0,27.8949,27.8949,27.8715,27.8715,70228.0
2016-11-23 12:40:00,35.74,35.82,35.74,35.79,128562.0,27.8715,27.9339,27.8715,27.9105,128562.0
2016-11-23 12:50:00,35.79,35.79,35.75,35.77,53459.0,27.9105,27.9105,27.8793,27.8949,53459.0
2016-11-23 13:00:00,35.77,35.79,35.76,35.77,52966.0,27.8949,27.9105,27.8871,27.8949,52966.0
2016-11-23 13:10:00,35.77,35.78,35.75,35.77,359387.0,27.8949,27.9027,27.8793,27.8949,359387.0
2016-11-23 13:20:00,35.77,35.79,35.76,35.79,152338.0,27.8949,27.9105,27.8871,27.9105,152338.0
2016-11-23 13:30:00,35.79,35.81,35.78,35.8,157015.0,27.9105,27.9261,27.9027,27.9183,157015.0
2016-11-23 13:40:00,35.8,35.82,35.76,35.77,261531.0,27.9183,27.9339,27.8871,27.8949,261531.0
2016-11-23 13:50:00,35.77,35.78,35.73,35.75,234337.0,27.8949,27.9027,27.8637,27.8793,234337.0
2016-11-23 14:00:00,35.75,35.79,35.73,35.77,309648.0,27.8793,27.9105,27.8637,27.8949,309648.0
2016-11-23 14:10:00,35.77,35.79,35.74,35.75,139235.0,27.8949,27.9105,27.8715,27.8793,139235.0
2016-11-23 14:20:00,35.75,35.79,35.74,35.76,141566.0,27.8793,27.9105,27.8715,27.8871,141566.0
2016-11-23 14:30:00,35.75,35.78,35.73,35.75,130391.0,27.8793,27.9027,27.8637,27.8793,130391.0
2016-11-23 14:40:00,35.75,35.76,35.74,35.75,65313.0,27.8793,27.8871,27.8715,27.8793,65313.0
2016-11-23 14:50:00,35.76,35.77,35.74,35.75,130703.0,27.8871,27.8949,27.8715,27.8793,130703.0
2016-11-23 15:00:00,35.75,35.77,35.74,35.77,184754.0,27.8793,27.8949,27.8715,27.8949,184754.0
2016-11-23 15:10:00,35.76,35.77,35.75,35.76,98044.0,27.8871,27.8949,27.8793,27.8871,98044.0
2016-11-23 15:20:00,35.77,35.77,35.76,35.77,56215.0,27.8949,27.8949,27.8871,27.8949,56215.0
2016-11-23 15:30:00,35.76,35.79,35.76,35.79,173463.0,27.8871,27.9105,27.8871,27.9105,173463.0
2016-11-23 15:40:00,35.79,35.8,35.78,35.79,197629.0,27.9105,27.9183,27.9027,27.9105,197629.0
2016-11-23 15:50:00,35.79,35.81,35.78,35.79,668475.0,27.9105,27.9261,27.9027,27.9105,668475.0
2016-11-25 09:30:00,35.96,36.03,35.95,35.96,441935.0,28.0431,28.0976,28.0353,28.0431,441935.0
2016-11-25 09:40:00,35.96,36.01,35.96,36.0,214300.0,28.0431,28.082,28.0431,28.0742,214300.0
2016-11-25 09:50:00,35.99,36.01,35.98,36.01,95504.0,28.0664,28.082,28.0587,28.082,95504.0
2016-11-25 10:00:00,36.0,36.0,35.97,35.97,154302.0,28.0742,28.0742,28.0509,28.0509,154302.0
2016-11-25 10:10:00,35.97,35.99,35.94,35.95,134110.0,28.0509,28.0664,28.0275,28.0353,134110.0
2016-11-25 10:20:00,35.95,35.97,35.93,35.95,104147.0,28.0353,28.0509,28.0197,28.0353,104147.0
2016-11-25 10:30:00,35.95,35.96,35.94,35.96,116128.0,28.0353,28.0431,28.0275,28.0431,116128.0
2016-11-25 10:40:00,35.95,35.98,35.94,35.98,163350.0,28.0353,28.0587,28.0275,28.0587,163350.0
2016-11-25 10:50:00,35.98,35.98,35.93,35.94,98152.0,28.0587,28.0587,28.0197,28.0275,98152.0
2016-11-25 11:00:00,35.94,35.96,35.93,35.94,258351.0,28.0275,28.0431,28.0197,28.0275,258351.0
2016-11-25 11:10:00,35.94,35.95,35.93,35.94,145410.0,28.0275,28.0353,28.0197,28.0275,145410.0
2016-11-25 11:20:00,35.94,35.96,35.92,35.95,135870.0,28.0275,28.0431,28.0119,28.0353,135870.0
2016-11-25 11:30:00,35.95,35.97,35.93,35.95,186888.0,28.0353,28.0509,28.0197,28.0353,186888.0
2016-11-25 11:40:00,35.96,35.99,35.95,35.97,174196.0,28.0431,28.0664,28.0353,28.0509,174196.0
2016-11-25 11:50:00,35.96,35.98,35.95,35.97,98760.0,28.0431,28.0587,28.0353,28.0509,98760.0
2016-11-25 12:00:00,35.97,35.97,35.94,35.94,81068.0,28.0509,28.0509,28.0275,28.0275,81068.0
2016-11-25 12:10:00,35.95,35.97,35.94,35.97,335862.0,28.0353,28.0509,28.0275,28.0509,335862.0
2016-11-25 12:20:00,35.97,35.98,35.95,35.96,93977.0,28.0509,28.0587,28.0353,28.0431,93977.0
2016-11-25 12:30:00,35.96,35.96,35.93,35.94,105142.0,28.0431,28.0431,28.0197,28.0275,105142.0
2016-11-25 12:40:00,35.93,35.94,35.92,35.93,61380.0,28.0197,28.0275,28.0119,28.0197,61380.0
2016-11-25 12:50:00,35.93,35.97,35.92,35.97,419920.0,28.0197,28.0509,28.0119,28.0509,419920.0
2016-11-28 09:30:00,36.08,36.14,36.06,36.14,803601.0,28.1366,28.1834,28.121,28.1834,803601.0
2016-11-28 09:40:00,36.14,36.14,36.08,36.13,742465.0,28.1834,28.1834,28.1366,28.1756,742465.0
2016-11-28 09:50:00,36.13,36.16,36.1,36.14,319103.0,28.1756,28.199,28.1522,28.1834,319103.0
2016-11-28 10:00:00,36.14,36.14,36.09,36.14,307215.0,28.1834,28.1834,28.1444,28.1834,307215.0
2016-11-28 10:10:00,36.14,36.17,36.13,36.16,254558.0,28.1834,28.2068,28.1756,28.199,254558.0
2016-11-28 10:20:00,36.17,36.2,36.17,36.18,222141.0,28.2068,28.2302,28.2068,28.2146,222141.0
2016-11-28 10:30:00,36.18,36.24,36.17,36.18,426893.0,28.2146,28.2614,28.2068,28.2146,426893.0
2016-11-28 10:40:00,36.18,36.19,36.13,36.15,189787.0,28.2146,28.2224,28.1756,28.1912,189787.0
2016-11-28 10:50:00,36.15,36.17,36.08,36.09,111004.0,28.1912,28.2068,28.1366,28.1444,111004.0
2016-11-28 11:00:00,36.09,36.12,36.08,36.11,264247.0,28.1444,28.1678,28.1366,28.16,264247.0
2016-11-28 11:10:00,36.11,36.18,36.1,36.17,131494.0,28.16,28.2146,28.1522,28.2068,131494.0
2016-11-28 11:20:00,36.17,36.2,36.16,36.16,200034.0,28.2068,28.2302,28.199,28.199,200034.0
2016-11-28 11:30:00,36.17,36.19,36.16,36.17,218867.0,28.2068,28.2224,28.199,28.2068,218867.0
2016-11-28 11:40:00,36.17,36.2,36.15,36.18,2984208.0,28.2068,28.2302,28.1912,28.2146,2984208.0
2016-11-28 11:50:00,36.19,36.2,36.17,36.2,276907.0,28.2224,28.2302,28.2068,28.2302,276907.0
2016-11-28 12:00:00,36.2,36.21,36.18,36.19,244488.0,28.2302,28.238,28.2146,28.2224,244488.0
2016-11-28 12:10:00,36.19,36.21,36.17,36.2,100654.0,28.2224,28.238,28.2068,28.2302,100654.0
2016-11-28 12:20:00,36.21,36.22,36.19,36.2,114759.0,28.238,28.2458,28.2224,28.2302,114759.0
2016-11-28 12:30:00,36.2,36.23,36.19,36.21,108831.0,28.2302,28.2536,28.2224,28.238,108831.0
2016-11-28 12:40:00,36.22,36.23,36.21,36.22,228723.0,28.2458,28.2536,28.238,28.2458,228723.0
2016-11-28 12:50:00,36.22,36.23,36.21,36.21,71351.0,28.2458,28.2536,28.238,28.238,71351.0
2016-11-28 13:00:00,36.22,36.23,36.21,36.22,139764.0,28.2458,28.2536,28.238,28.2458,139764.0
2016-11-28 13:10:00,36.22,36.23,36.21,36.23,129723.0,28.2458,28.2536,28.238,28.2536,129723.0
2016-11-28 13:20:00,36.22,36.24,36.22,36.23,86978.0,28.2458,28.2614,28.2458,28.2536,86978.0
2016-11-28 13:30:00,36.23,36.24,36.22,36.23,95979.0,28.2536,28.2614,28.2458,28.2536,95979.0
2016-11-28 13:40:00,36.23,36.24,36.21,36.22,78978.0,28.2536,28.2614,28.238,28.2458,78978.0
2016-11-28 13:50:00,36.22,36.23,36.22,36.22,69268.0,28.2458,28.2536,28.2458,28.2458,69268.0
2016-11-28 14:00:00,36.23,36.24,36.21,36.23,129529.0,28.2536,28.2614,28.238,28.2536,129529.0
2016-11-28 14:10:00,36.23,36.23,36.22,36.23,287473.0,28.2536,28.2536,28.2458,28.2536,287473.0
2016-11-28 14:20:00,36.23,36.23,36.2,36.21,143441.0,28.2536,28.2536,28.2302,28.238,143441.0
2016-11-28 14:30:00,36.21,36.23,36.2,36.23,157255.0,28.238,28.2536,28.2302,28.2536,157255.0
2016-11-28 14:40:00,36.23,36.24,36.21,36.23,200648.0,28.2536,28.2614,28.238,28.2536,200648.0
2016-11-28 14:50:00,36.24,36.24,36.21,36.22,140881.0,28.2614,28.2614,28.238,28.2458,140881.0
2016-11-28 15:00:00,36.23,36.24,36.21,36.23,106787.0,28.2536,28.2614,28.238,28.2536,106787.0
2016-11-28 15:10:00,36.23,36.25,36.23,36.25,103483.0,28.2536,28.2692,28.2536,28.2692,103483.0
2016-11-28 15:20:00,36.25,36.25,36.19,36.2,162266.0,28.2692,28.2692,28.2224,28.2302,162266.0
2016-11-28 15:30:00,36.2,36.21,36.18,36.18,315862.0,28.2302,28.238,28.2146,28.2146,315862.0
2016-11-28 15:40:00,36.18,36.19,36.13,36.14,272358.0,28.2146,28.2224,28.1756,28.1834,272358.0
2016-11-28 15:50:00,36.14,36.15,36.12,36.14,822253.0,28.1834,28.1912,28.1678,28.1834,822253.0
2016-11-29 09:30:00,36.09,36.13,36.05,36.11,952948.0,28.1444,28.1756,28.1132,28.16,952948.0
2016-11-29 09:40:00,36.11,36.11,35.98,35.98,250112.0,28.16,28.16,28.0587,28.0587,250112.0
2016-11-29 09:50:00,35.99,36.04,35.99,36.01,97645.0,28.0664,28.1054,28.0664,28.082,97645.0
2016-11-29 10:00:00,36.02,36.08,36.0,36.05,286260.0,28.0898,28.1366,28.0742,28.1132,286260.0
2016-11-29 10:10:00,36.06,36.09,36.05,36.09,151602.0,28.121,28.1444,28.1132,28.1444,151602.0
2016-11-29 10:20:00,36.09,36.13,36.09,36.09,187705.0,28.1444,28.1756,28.1444,28.1444,187705.0
2016-11-29 10:30:00,36.1,36.13,36.1,36.13,163670.0,28.1522,28.1756,28.1522,28.1756,163670.0
2016-11-29 10:40:00,36.12,36.17,36.12,36.15,195490.0,28.1678,28.2068,28.1678,28.1912,195490.0
2016-11-29 10:50:00,36.14,36.16,36.12,36.13,197284.0,28.1834,28.199,28.1678,28.1756,197284.0
2016-11-29 11:00:00,36.13,36.13,36.1,36.11,167170.0,28.1756,28.1756,28.1522,28.16,167170.0
2016-11-29 11:10:00,36.11,36.14,36.1,36.11,258649.0,28.16,28.1834,28.1522,28.16,258649.0
2016-11-29 11:20:00,36.1,36.15,36.1,36.14,125143.0,28.1522,28.1912,28.1522,28.1834,125143.0
2016-11-29 11:30:00,36.14,36.2,36.14,36.19,192549.0,28.1834,28.2302,28.1834,28.2224,192549.0
2016-11-29 11:40:00,36.2,36.22,36.19,36.21,121032.0,28.2302,28.2458,28.2224,28.238,121032.0
2016-11-29 11:50:00,36.22,36.23,36.2,36.23,208212.0,28.2458,28.2536,28.2302,28.2536,208212.0
2016-11-29 12:00:00,36.23,36.24,36.21,36.21,78678.0,28.2536,28.2614,28.238,28.238,78678.0
2016-11-29 12:10:00,36.22,36.22,36.19,36.19,69016.0,28.2458,28.2458,28.2224,28.2224,69016.0
2016-11-29 12:20:00,36.19,36.22,36.19,36.22,150594.0,28.2224,28.2458,28.2224,28.2458,150594.0
2016-11-29 12:30:00,36.22,36.22,36.19,36.2,78403.0,28.2458,28.2458,28.2224,28.2302,78403.0
2016-11-29 12:40:00,36.19,36.21,36.19,36.2,160577.0,28.2224,28.238,28.2224,28.2302,160577.0
2016-11-29 12:50:00,36.2,36.22,36.2,36.22,178774.0,28.2302,28.2458,28.2302,28.2458,178774.0
2016-11-29 13:00:00,36.22,36.23,36.2,36.21,124781.0,28.2458,28.2536,28.2302,28.238,124781.0
2016-11-29 13:10:00,36.2,36.21,36.19,36.21,65632.0,28.2302,28.238,28.2224,28.238,65632.0
2016-11-29 13:20:00,36.21,36.22,36.2,36.22,93479.0,28.238,28.2458,28.2302,28.2458,93479.0
2016-11-29 13:30:00,36.22,36.23,36.2,36.22,669527.0,28.2458,28.2536,28.2302,28.2458,669527.0
2016-11-29 13:40:00,36.23,36.23,36.21,36.22,206311.0,28.2536,28.2536,28.238,28.2458,206311.0
2016-11-29 13:50:00,36.22,36.23,36.21,36.22,240585.0,28.2458,28.2536,28.238,28.2458,240585.0
2016-11-29 14:00:00,36.22,36.23,36.22,36.23,183286.0,28.2458,28.2536,28.2458,28.2536,183286.0
2016-11-29 14:10:00,36.23,36.24,36.22,36.22,243083.0,28.2536,28.2614,28.2458,28.2458,243083.0
2016-11-29 14:20:00,36.22,36.23,36.2,36.2,169246.0,28.2458,28.2536,28.2302,28.2302,169246.0
2016-11-29 14:30:00,36.21,36.22,36.2,36.21,149944.0,28.238,28.2458,28.2302,28.238,149944.0
2016-11-29 14:40:00,36.2,36.22,36.2,36.2,198496.0,28.2302,28.2458,28.2302,28.2302,198496.0
2016-11-29 14:50:00,36.21,36.21,36.18,36.19,79384.0,28.238,28.238,28.2146,28.2224,79384.0
2016-11-29 15:00:00,36.18,36.19,36.13,36.15,165757.0,28.2146,28.2224,28.1756,28.1912,165757.0
2016-11-29 15:10:00,36.14,36.17,36.13,36.15,154260.0,28.1834,28.2068,28.1756,28.1912,154260.0
2016-11-29 15:20:00,36.15,36.17,36.14,36.16,156531.0,28.1912,28.2068,28.1834,28.199,156531.0
2016-11-29 15:30:00,36.15,36.16,36.12,36.13,334465.0,28.1912,28.199,28.1678,28.1756,334465.0
2016-11-29 15:40:00,36.13,36.14,36.12,36.12,236276.0,28.1756,28.1834,28.1678,28.1678,236276.0
2016-11-29 15:50:00,36.12,36.16,36.12,36.16,387369.0,28.1678,28.199,28.1678,28.199,387369.0
2016-11-30 09:30:00,36.32,36.33,36.26,36.32,3347536.0,28.3238,28.3316,28.277,28.3238,3347536.0
2016-11-30 09:40:00,36.32,36.33,36.24,36.26,711796.0,28.3238,28.3316,28.2614,28.277,711796.0
2016-11-30 09:50:00,36.26,36.27,36.23,36.25,481923.0,28.277,28.2848,28.2536,28.2692,481923.0
2016-11-30 10:00:00,36.24,36.27,36.21,36.27,209190.0,28.2614,28.2848,28.238,28.2848,209190.0
2016-11-30 10:10:00,36.27,36.27,36.22,36.22,165164.0,28.2848,28.2848,28.2458,28.2458,165164.0
2016-11-30 10:20:00,36.22,36.24,36.19,36.2,317481.0,28.2458,28.2614,28.2224,28.2302,317481.0
2016-11-30 10:30:00,36.2,36.27,36.19,36.25,213396.0,28.2302,28.2848,28.2224,28.2692,213396.0
2016-11-30 10:40:00,36.25,36.27,36.24,36.26,268806.0,28.2692,28.2848,28.2614,28.277,268806.0
2016-11-30 10:50:00,36.27,36.29,36.25,36.28,153826.0,28.2848,28.3004,28.2692,28.2926,153826.0
2016-11-30 11:00:00,36.27,36.31,36.26,36.29,233235.0,28.2848,28.316,28.277,28.3004,233235.0
2016-11-30 11:10:00,36.3,36.31,36.27,36.29,1479200.0,28.3082,28.316,28.2848,28.3004,1479200.0
2016-11-30 11:20:00,36.3,36.33,36.26,36.27,4154289.0,28.3082,28.3316,28.277,28.2848,4154289.0
2016-11-30 11:30:00,36.27,36.3,36.23,36.28,606676.0,28.2848,28.3082,28.2536,28.2926,606676.0
2016-11-30 11:40:00,36.28,36.33,36.28,36.32,388865.0,28.2926,28.3316,28.2926,28.3238,388865.0
2016-11-30 11:50:00,36.32,36.32,36.28,36.3,281360.0,28.3238,28.3238,28.2926,28.3082,281360.0
2016-11-30 12:00:00,36.3,36.31,36.26,36.27,230195.0,28.3082,28.316,28.277,28.2848,230195.0
2016-11-30 12:10:00,36.27,36.3,36.26,36.3,212161.0,28.2848,28.3082,28.277,28.3082,212161.0
2016-11-30 12:20:00,36.3,36.31,36.29,36.31,231689.0,28.3082,28.316,28.3004,28.316,231689.0
2016-11-30 12:30:00,36.31,36.32,36.29,36.31,398932.0,28.316,28.3238,28.3004,28.316,398932.0
2016-11-30 12:40:00,36.31,36.34,36.31,36.32,220306.0,28.316,28.3394,28.316,28.3238,220306.0
2016-11-30 12:50:00,36.32,36.32,36.29,36.32,292672.0,28.3238,28.3238,28.3004,28.3238,292672.0
2016-11-30 13:00:00,36.31,36.33,36.29,36.29,409526.0,28.316,28.3316,28.3004,28.3004,409526.0
2016-11-30 13:10:00,36.3,36.32,36.29,36.32,208517.0,28.3082,28.3238,28.3004,28.3238,208517.0
2016-11-30 13:20:00,36.32,36.32,36.28,36.29,295751.0,28.3238,28.3238,28.2926,28.3004,295751.0
2016-11-30 13:30:00,36.28,36.3,36.28,36.3,198003.0,28.2926,28.3082,28.2926,28.3082,198003.0
2016-11-30 13:40:00,36.3,36.31,36.29,36.3,299060.0,28.3082,28.316,28.3004,28.3082,299060.0
2016-11-30 13:50:00,36.31,36.32,36.29,36.29,234333.0,28.316,28.3238,28.3004,28.3004,234333.0
2016-11-30 14:00:00,36.3,36.3,36.22,36.25,440214.0,28.3082,28.3082,28.2458,28.2692,440214.0
2016-11-30 14:10:00,36.25,36.26,36.24,36.25,237297.0,28.2692,28.277,28.2614,28.2692,237297.0
2016-11-30 14:20:00,36.26,36.27,36.24,36.26,380791.0,28.277,28.2848,28.2614,28.277,380791.0
2016-11-30 14:30:00,36.25,36.26,36.22,36.25,271068.0,28.2692,28.277,28.2458,28.2692,271068.0
2016-11-30 14:40:00,36.24,36.25,36.21,36.23,391868.0,28.2614,28.2692,28.238,28.2536,391868.0
2016-11-30 14:50:00,36.23,36.25,36.22,36.23,294776.0,28.2536,28.2692,28.2458,28.2536,294776.0
2016-11-30 15:00:00,36.23,36.25,36.22,36.23,353919.0,28.2536,28.2692,28.2458,28.2536,353919.0
2016-11-30 15:10:00,36.23,36.27,36.21,36.25,407204.0,28.2536,28.2848,28.238,28.2692,407204.0
2016-11-30 15:20:00,36.25,36.28,36.22,36.25,495841.0,28.2692,28.2926,28.2458,28.2692,495841.0
2016-11-30 15:30:00,36.25,36.27,36.24,36.26,379326.0,28.2692,28.2848,28.2614,28.277,379326.0
2016-11-30 15:40:00,36.27,36.3,36.25,36.3,569708.0,28.2848,28.3082,28.2692,28.3082,569708.0
2016-11-30 15:50:00,36.3,36.3,36.2,36.23,1378108.0,28.3082,28.3082,28.2302,28.2536,1378108.0
2016-12-01 09:30:00,36.12,36.15,36.0,36.03,966498.0,28.1678,28.1912,28.0742,28.0976,966498.0
2016-12-01 09:40:00,36.03,36.04,35.96,35.97,1314499.0,28.0976,28.1054,28.0431,28.0509,1314499.0
2016-12-01 09:50:00,35.98,35.99,35.89,35.93,682129.0,28.0587,28.0664,27.9885,28.0197,682129.0
2016-12-01 10:00:00,35.94,36.0,35.92,35.96,306860.0,28.0275,28.0742,28.0119,28.0431,306860.0
2016-12-01 10:10:00,35.95,35.96,35.9,35.96,878451.0,28.0353,28.0431,27.9963,28.0431,878451.0
2016-12-01 10:20:00,35.96,35.96,35.91,35.94,411508.0,28.0431,28.0431,28.0041,28.0275,411508.0
2016-12-01 10:30:00,35.93,35.97,35.86,35.92,896542.0,28.0197,28.0509,27.9651,28.0119,896542.0
2016-12-01 10:40:00,35.92,35.94,35.89,35.93,573290.0,28.0119,28.0275,27.9885,28.0197,573290.0
2016-12-01 10:50:00,35.93,35.95,35.89,35.93,290125.0,28.0197,28.0353,27.9885,28.0197,290125.0
2016-12-01 11:00:00,35.93,35.97,35.9,35.95,205571.0,28.0197,28.0509,27.9963,28.0353,205571.0
2016-12-01 11:10:00,35.96,35.96,35.9,35.95,109881.0,28.0431,28.0431,27.9963,28.0353,109881.0
2016-12-01 11:20:00,35.94,35.99,35.92,35.98,115118.0,28.0275,28.0664,28.0119,28.0587,115118.0
2016-12-01 11:30:00,35.98,36.02,35.96,36.01,155829.0,28.0587,28.0898,28.0431,28.082,155829.0
2016-12-01 11:40:00,36.0,36.06,35.98,36.03,226447.0,28.0742,28.121,28.0587,28.0976,226447.0
2016-12-01 11:50:00,36.04,36.04,35.99,36.01,112284.0,28.1054,28.1054,28.0664,28.082,112284.0
2016-12-01 12:00:00,36.01,36.02,35.97,35.97,235631.0,28.082,28.0898,28.0509,28.0509,235631.0
2016-12-01 12:10:00,35.98,35.99,35.96,35.97,121546.0,28.0587,28.0664,28.0431,28.0509,121546.0
2016-12-01 12:20:00,35.97,35.99,35.93,35.94,244922.0,28.0509,28.0664,28.0197,28.0275,244922.0
2016-12-01 12:30:00,35.94,35.96,35.93,35.94,229255.0,28.0275,28.0431,28.0197,28.0275,229255.0
2016-12-01 12:40:00,35.94,35.95,35.89,35.9,560187.0,28.0275,28.0353,27.9885,27.9963,560187.0
2016-12-01 12:50:00,35.9,35.92,35.86,35.88,227479.0,27.9963,28.0119,27.9651,27.9807,227479.0
2016-12-01 13:00:00,35.88,35.88,35.82,35.82,235798.0,27.9807,27.9807,27.9339,27.9339,235798.0
2016-12-01 13:10:00,35.82,35.84,35.82,35.83,186743.0,27.9339,27.9495,27.9339,27.9417,186743.0
2016-12-01 13:20:00,35.83,35.83,35.79,35.8,228031.0,27.9417,27.9417,27.9105,27.9183,228031.0
2016-12-01 13:30:00,35.8,35.87,35.8,35.86,206221.0,27.9183,27.9729,27.9183,27.9651,206221.0
2016-12-01 13:40:00,35.86,35.87,35.83,35.84,125587.0,27.9651,27.9729,27.9417,27.9495,125587.0
2016-12-01 13:50:00,35.85,35.85,35.79,35.8,1248446.0,27.9573,27.9573,27.9105,27.9183,1248446.0
2016-12-01 14:00:00,35.8,35.83,35.79,35.83,244784.0,27.9183,27.9417,27.9105,27.9417,244784.0
2016-12-01 14:10:00,35.83,35.88,35.8,35.86,420701.0,27.9417,27.9807,27.9183,27.9651,420701.0
2016-12-01 14:20:00,35.86,35.87,35.84,35.84,246959.0,27.9651,27.9729,27.9495,27.9495,246959.0
2016-12-01 14:30:00,35.85,35.87,35.84,35.87,113490.0,27.9573,27.9729,27.9495,27.9729,113490.0
2016-12-01 14:40:00,35.87,35.89,35.84,35.85,195231.0,27.9729,27.9885,27.9495,27.9573,195231.0
2016-12-01 14:50:00,35.85,35.87,35.83,35.84,157760.0,27.9573,27.9729,27.9417,27.9495,157760.0
2016-12-01 15:00:00,35.84,35.85,35.82,35.83,166868.0,27.9495,27.9573,27.9339,27.9417,166868.0
2016-12-01 15:10:00,35.83,35.85,35.79,35.8,225613.0,27.9417,27.9573,27.9105,27.9183,225613.0
2016-12-01 15:20:00,35.8,35.81,35.78,35.79,1847719.0,27.9183,27.9261,27.9027,27.9105,1847719.0
2016-12-01 15:30:00,35.8,35.81,35.77,35.79,363865.0,27.9183,27.9261,27.8949,27.9105,363865.0
2016-12-01 15:40:00,35.78,35.8,35.76,35.77,1100428.0,27.9027,27.9183,27.8871,27.8949,1100428.0
2016-12-01 15:50:00,35.77,35.87,35.76,35.82,1531007.0,27.8949,27.9729,27.8871,27.9339,1531007.0
2016-12-02 09:30:00,35.79,35.91,35.77,35.9,984229.0,27.9105,28.0041,27.8949,27.9963,984229.0
2016-12-02 09:40:00,35.9,35.91,35.77,35.8,426657.0,27.9963,28.0041,27.8949,27.9183,426657.0
2016-12-02 09:50:00,35.8,35.87,35.79,35.87,572854.0,27.9183,27.9729,27.9105,27.9729,572854.0
2016-12-02 10:00:00,35.88,35.99,35.87,35.98,571269.0,27.9807,28.0664,27.9729,28.0587,571269.0
2016-12-02 10:10:00,35.98,35.98,35.9,35.93,489589.0,28.0587,28.0587,27.9963,28.0197,489589.0
2016-12-02 10:20:00,35.93,35.95,35.89,35.91,872914.0,28.0197,28.0353,27.9885,28.0041,872914.0
2016-12-02 10:30:00,35.92,35.94,35.91,35.92,424120.0,28.0119,28.0275,28.0041,28.0119,424120.0
2016-12-02 10:40:00,35.93,35.97,35.92,35.92,334342.0,28.0197,28.0509,28.0119,28.0119,334342.0
2016-12-02 10:50:00,35.93,35.93,35.87,35.88,284787.0,28.0197,28.0197,27.9729,27.9807,284787.0
2016-12-02 11:00:00,35.89,35.95,35.88,35.93,233341.0,27.9885,28.0353,27.9807,28.0197,233341.0
2016-12-02 11:10:00,35.94,35.94,35.92,35.94,129219.0,28.0275,28.0275,28.0119,28.0275,129219.0
2016-12-02 11:20:00,35.94,35.95,35.92,35.94,185783.0,28.0275,28.0353,28.0119,28.0275,185783.0
2016-12-02 11:30:00,35.94,35.95,35.92,35.95,258395.0,28.0275,28.0353,28.0119,28.0353,258395.0
2016-12-02 11:40:00,35.94,35.96,35.92,35.96,325331.0,28.0275,28.0431,28.0119,28.0431,325331.0
2016-12-02 11:50:00,35.95,35.98,35.94,35.95,230771.0,28.0353,28.0587,28.0275,28.0353,230771.0
2016-12-02 12:00:00,35.95,35.96,35.92,35.93,362988.0,28.0353,28.0431,28.0119,28.0197,362988.0
2016-12-02 12:10:00,35.93,35.94,35.92,35.94,351680.0,28.0197,28.0275,28.0119,28.0275,351680.0
2016-12-02 12:20:00,35.94,35.96,35.93,35.94,301916.0,28.0275,28.0431,28.0197,28.0275,301916.0
2016-12-02 12:30:00,35.94,35.94,35.9,35.92,360392.0,28.0275,28.0275,27.9963,28.0119,360392.0
2016-12-02 12:40:00,35.91,35.93,35.9,35.91,147692.0,28.0041,28.0197,27.9963,28.0041,147692.0
2016-12-02 12:50:00,35.91,35.93,35.9,35.91,220645.0,28.0041,28.0197,27.9963,28.0041,220645.0
2016-12-02 13:00:00,35.91,35.92,35.86,35.87,351797.0,28.0041,28.0119,27.9651,27.9729,351797.0
2016-12-02 13:10:00,35.87,35.89,35.82,35.85,195500.0,27.9729,27.9885,27.9339,27.9573,195500.0
2016-12-02 13:20:00,35.85,35.87,35.84,35.87,167104.0,27.9573,27.9729,27.9495,27.9729,167104.0
2016-12-02 13:30:00,35.87,35.88,35.86,35.87,203911.0,27.9729,27.9807,27.9651,27.9729,203911.0
2016-12-02 13:40:00,35.87,35.88,35.86,35.86,253337.0,27.9729,27.9807,27.9651,27.9651,253337.0
2016-12-02 13:50:00,35.87,35.87,35.84,35.84,195935.0,27.9729,27.9729,27.9495,27.9495,195935.0
2016-12-02 14:00:00,35.84,35.85,35.8,35.8,302801.0,27.9495,27.9573,27.9183,27.9183,302801.0
2016-12-02 14:10:00,35.8,35.83,35.8,35.83,167000.0,27.9183,27.9417,27.9183,27.9417,167000.0
2016-12-02 14:20:00,35.83,35.83,35.81,35.82,172761.0,27.9417,27.9417,27.9261,27.9339,172761.0
2016-12-02 14:30:00,35.82,35.82,35.8,35.81,384374.0,27.9339,27.9339,27.9183,27.9261,384374.0
2016-12-02 14:40:00,35.8,35.83,35.8,35.81,188026.0,27.9183,27.9417,27.9183,27.9261,188026.0
2016-12-02 14:50:00,35.81,35.82,35.8,35.8,267106.0,27.9261,27.9339,27.9183,27.9183,267106.0
2016-12-02 15:00:00,35.8,35.81,35.79,35.8,278013.0,27.9183,27.9261,27.9105,27.9183,278013.0
2016-12-02 15:10:00,35.8,35.81,35.76,35.77,367147.0,27.9183,27.9261,27.8871,27.8949,367147.0
2016-12-02 15:20:00,35.77,35.81,35.77,35.8,334815.0,27.8949,27.9261,27.8949,27.9183,334815.0
2016-12-02 15:30:00,35.8,35.85,35.8,35.81,316849.0,27.9183,27.9573,27.9183,27.9261,316849.0
2016-12-02 15:40:00,35.82,35.82,35.77,35.8,803161.0,27.9339,27.9339,27.8949,27.9183,803161.0
2016-12-02 15:50:00,35.79,35.82,35.77,35.77,4128775.0,27.9105,27.9339,27.8949,27.8949,4128775.0
2016-12-05 09:30:00,35.88,35.95,35.87,35.91,554590.0,27.9807,28.0353,27.9729,28.0041,554590.0
2016-12-05 09:40:00,35.91,35.99,35.91,35.97,384125.0,28.0041,28.0664,28.0041,28.0509,384125.0
2016-12-05 09:50:00,35.97,36.03,35.96,35.99,227058.0,28.0509,28.0976,28.0431,28.0664,227058.0
2016-12-05 10:00:00,35.99,36.05,35.96,35.98,422741.0,28.0664,28.1132,28.0431,28.0587,422741.0
2016-12-05 10:10:00,35.97,35.98,35.92,35.93,463705.0,28.0509,28.0587,28.0119,28.0197,463705.0
2016-12-05 10:20:00,35.93,35.94,35.9,35.94,258061.0,28.0197,28.0275,27.9963,28.0275,258061.0
2016-12-05 10:30:00,35.93,35.96,35.91,35.95,241990.0,28.0197,28.0431,28.0041,28.0353,241990.0
2016-12-05 10:40:00,35.95,36.0,35.93,35.99,228505.0,28.0353,28.0742,28.0197,28.0664,228505.0
2016-12-05 10:50:00,36.0,36.0,35.95,35.97,155652.0,28.0742,28.0742,28.0353,28.0509,155652.0
2016-12-05 11:00:00,35.97,36.0,35.96,35.97,113038.0,28.0509,28.0742,28.0431,28.0509,113038.0
2016-12-05 11:10:00,35.97,35.99,35.96,35.98,82718.0,28.0509,28.0664,28.0431,28.0587,82718.0
2016-12-05 11:20:00,35.98,36.01,35.97,36.0,111612.0,28.0587,28.082,28.0509,28.0742,111612.0
2016-12-05 11:30:00,36.0,36.0,35.97,36.0,100614.0,28.0742,28.0742,28.0509,28.0742,100614.0
2016-12-05 11:40:00,35.99,36.02,35.98,36.0,280339.0,28.0664,28.0898,28.0587,28.0742,280339.0
2016-12-05 11:50:00,36.0,36.0,35.97,35.99,259649.0,28.0742,28.0742,28.0509,28.0664,259649.0
2016-12-05 12:00:00,35.99,36.0,35.96,35.97,243362.0,28.0664,28.0742,28.0431,28.0509,243362.0
2016-12-05 12:10:00,35.97,35.99,35.96,35.98,258828.0,28.0509,28.0664,28.0431,28.0587,258828.0
2016-12-05 12:20:00,35.98,35.98,35.94,35.96,292907.0,28.0587,28.0587,28.0275,28.0431,292907.0
2016-12-05 12:30:00,35.95,35.97,35.94,35.97,367124.0,28.0353,28.0509,28.0275,28.0509,367124.0
2016-12-05 12:40:00,35.96,35.99,35.96,35.98,125410.0,28.0431,28.0664,28.0431,28.0587,125410.0
2016-12-05 12:50:00,35.98,36.02,35.96,36.02,128404.0,28.0587,28.0898,28.0431,28.0898,128404.0
2016-12-05 13:00:00,36.02,36.03,35.99,36.02,130969.0,28.0898,28.0976,28.0664,28.0898,130969.0
2016-12-05 13:10:00,36.02,36.04,36.01,36.04,64300.0,28.0898,28.1054,28.082,28.1054,64300.0
2016-12-05 13:20:00,36.04,36.05,36.0,36.02,115236.0,28.1054,28.1132,28.0742,28.0898,115236.0
2016-12-05 13:30:00,36.01,36.05,36.01,36.02,98721.0,28.082,28.1132,28.082,28.0898,98721.0
2016-12-05 13:40:00,36.03,36.05,36.02,36.04,98577.0,28.0976,28.1132,28.0898,28.1054,98577.0
2016-12-05 13:50:00,36.05,36.06,36.02,36.05,207538.0,28.1132,28.121,28.0898,28.1132,207538.0
2016-12-05 14:00:00,36.05,36.05,36.0,36.03,142193.0,28.1132,28.1132,28.0742,28.0976,142193.0
2016-12-05 14:10:00,36.02,36.03,35.98,36.01,154288.0,28.0898,28.0976,28.0587,28.082,154288.0
2016-12-05 14:20:00,36.0,36.03,36.0,36.03,109962.0,28.0742,28.0976,28.0742,28.0976,109962.0
2016-12-05 14:30:00,36.03,36.04,36.0,36.01,142201.0,28.0976,28.1054,28.0742,28.082,142201.0
2016-12-05 14:40:00,36.02,36.04,36.0,36.04,122247.0,28.0898,28.1054,28.0742,28.1054,122247.0
2016-12-05 14:50:00,36.04,36.06,36.01,36.01,101830.0,28.1054,28.121,28.082,28.082,101830.0
2016-12-05 15:00:00,36.02,36.03,36.01,36.02,135839.0,28.0898,28.0976,28.082,28.0898,135839.0
2016-12-05 15:10:00,36.02,36.04,36.01,36.04,449696.0,28.0898,28.1054,28.082,28.1054,449696.0
2016-12-05 15:20:00,36.03,36.05,36.03,36.04,151657.0,28.0976,28.1132,28.0976,28.1054,151657.0
2016-12-05 15:30:00,36.04,36.05,36.02,36.05,597866.0,28.1054,28.1132,28.0898,28.1132,597866.0
2016-12-05 15:40:00,36.05,36.06,36.04,36.04,325400.0,28.1132,28.121,28.1054,28.1054,325400.0
2016-12-05 15:50:00,36.05,36.05,36.0,36.02,1234682.0,28.1132,28.1132,28.0742,28.0898,1234682.0
2016-12-06 09:30:00,36.14,36.14,36.08,36.1,636710.0,28.1834,28.1834,28.1366,28.1522,636710.0
2016-12-06 09:40:00,36.09,36.13,36.09,36.12,269379.0,28.1444,28.1756,28.1444,28.1678,269379.0
2016-12-06 09:50:00,36.13,36.15,36.07,36.07,1037669.0,28.1756,28.1912,28.1288,28.1288,1037669.0
2016-12-06 10:00:00,36.07,36.12,36.07,36.09,453494.0,28.1288,28.1678,28.1288,28.1444,453494.0
2016-12-06 10:10:00,36.09,36.1,36.05,36.07,495529.0,28.1444,28.1522,28.1132,28.1288,495529.0
2016-12-06 10:20:00,36.07,36.08,36.04,36.07,148282.0,28.1288,28.1366,28.1054,28.1288,148282.0
2016-12-06 10:30:00,36.07,36.12,36.07,36.11,2888867.0,28.1288,28.1678,28.1288,28.16,2888867.0
2016-12-06 10:40:00,36.11,36.14,36.1,36.11,441301.0,28.16,28.1834,28.1522,28.16,441301.0
2016-12-06 10:50:00,36.1,36.12,36.09,36.12,202392.0,28.1522,28.1678,28.1444,28.1678,202392.0
2016-12-06 11:00:00,36.12,36.12,36.08,36.11,254582.0,28.1678,28.1678,28.1366,28.16,254582.0
2016-12-06 11:10:00,36.1,36.11,36.08,36.09,113928.0,28.1522,28.16,28.1366,28.1444,113928.0
2016-12-06 11:20:00,36.09,36.12,36.08,36.12,1206898.0,28.1444,28.1678,28.1366,28.1678,1206898.0
2016-12-06 11:30:00,36.12,36.12,36.09,36.11,298506.0,28.1678,28.1678,28.1444,28.16,298506.0
2016-12-06 11:40:00,36.11,36.12,36.1,36.1,95699.0,28.16,28.1678,28.1522,28.1522,95699.0
2016-12-06 11:50:00,36.11,36.13,36.1,36.13,744539.0,28.16,28.1756,28.1522,28.1756,744539.0
2016-12-06 12:00:00,36.13,36.19,36.12,36.19,235009.0,28.1756,28.2224,28.1678,28.2224,235009.0
2016-12-06 12:10:00,36.19,36.2,36.17,36.19,311066.0,28.2224,28.2302,28.2068,28.2224,311066.0
2016-12-06 12:20:00,36.2,36.23,36.19,36.22,165201.0,28.2302,28.2536,28.2224,28.2458,165201.0
2016-12-06 12:30:00,36.23,36.23,36.19,36.2,111858.0,28.2536,28.2536,28.2224,28.2302,111858.0
2016-12-06 12:40:00,36.2,36.21,36.15,36.16,2438937.0,28.2302,28.238,28.1912,28.199,2438937.0
2016-12-06 12:50:00,36.15,36.18,36.14,36.18,289760.0,28.1912,28.2146,28.1834,28.2146,289760.0
2016-12-06 13:00:00,36.18,36.19,36.15,36.15,193523.0,28.2146,28.2224,28.1912,28.1912,193523.0
2016-12-06 13:10:00,36.16,36.17,36.15,36.17,146435.0,28.199,28.2068,28.1912,28.2068,146435.0
2016-12-06 13:20:00,36.17,36.18,36.16,36.17,92103.0,28.2068,28.2146,28.199,28.2068,92103.0
2016-12-06 13:30:00,36.17,36.18,36.15,36.16,145289.0,28.2068,28.2146,28.1912,28.199,145289.0
2016-12-06 13:40:00,36.16,36.19,36.15,36.18,122776.0,28.199,28.2224,28.1912,28.2146,122776.0
2016-12-06 13:50:00,36.18,36.19,36.17,36.18,256732.0,28.2146,28.2224,28.2068,28.2146,256732.0
2016-12-06 14:00:00,36.18,36.18,36.16,36.16,206399.0,28.2146,28.2146,28.199,28.199,206399.0
2016-12-06 14:10:00,36.16,36.17,36.16,36.17,143636.0,28.199,28.2068,28.199,28.2068,143636.0
2016-12-06 14:20:00,36.17,36.17,36.15,36.15,118029.0,28.2068,28.2068,28.1912,28.1912,118029.0
2016-12-06 14:30:00,36.16,36.17,36.15,36.17,203102.0,28.199,28.2068,28.1912,28.2068,203102.0
2016-12-06 14:40:00,36.16,36.17,36.16,36.16,198591.0,28.199,28.2068,28.199,28.199,198591.0
2016-12-06 14:50:00,36.16,36.18,36.15,36.18,346421.0,28.199,28.2146,28.1912,28.2146,346421.0
2016-12-06 15:00:00,36.18,36.19,36.17,36.18,359700.0,28.2146,28.2224,28.2068,28.2146,359700.0
2016-12-06 15:10:00,36.18,36.19,36.17,36.17,303468.0,28.2146,28.2224,28.2068,28.2068,303468.0
2016-12-06 15:20:00,36.18,36.18,36.14,36.14,423391.0,28.2146,28.2146,28.1834,28.1834,423391.0
2016-12-06 15:30:00,36.15,36.16,36.14,36.16,395902.0,28.1912,28.199,28.1834,28.199,395902.0
2016-12-06 15:40:00,36.16,36.17,36.15,36.16,524714.0,28.199,28.2068,28.1912,28.199,524714.0
2016-12-06 15:50:00,36.16,36.18,36.15,36.17,1665084.0,28.199,28.2146,28.1912,28.2068,1665084.0
2016-12-07 09:30:00,36.4,36.43,36.35,36.4,498944.0,28.3862,28.4096,28.3472,28.3862,498944.0
2016-12-07 09:40:00,36.4,36.42,36.37,36.39,193221.0,28.3862,28.4018,28.3628,28.3784,193221.0
2016-12-07 09:50:00,36.39,36.42,36.38,36.4,268447.0,28.3784,28.4018,28.3706,28.3862,268447.0
2016-12-07 10:00:00,36.4,36.48,36.4,36.47,342389.0,28.3862,28.4486,28.3862,28.4408,342389.0
2016-12-07 10:10:00,36.48,36.53,36.47,36.52,534546.0,28.4486,28.4876,28.4408,28.4798,534546.0
2016-12-07 10:20:00,36.52,36.54,36.48,36.51,3461248.0,28.4798,28.4954,28.4486,28.472,3461248.0
2016-12-07 10:30:00,36.5,36.53,36.45,36.45,337651.0,28.4642,28.4876,28.4252,28.4252,337651.0
2016-12-07 10:40:00,36.46,36.51,36.44,36.51,171306.0,28.433,28.472,28.4174,28.472,171306.0
2016-12-07 10:50:00,36.5,36.51,36.47,36.47,255975.0,28.4642,28.472,28.4408,28.4408,255975.0
2016-12-07 11:00:00,36.47,36.48,36.45,36.45,171781.0,28.4408,28.4486,28.4252,28.4252,171781.0
2016-12-07 11:10:00,36.46,36.48,36.46,36.46,81193.0,28.433,28.4486,28.433,28.433,81193.0
2016-12-07 11:20:00,36.46,36.48,36.45,36.47,168721.0,28.433,28.4486,28.4252,28.4408,168721.0
2016-12-07 11:30:00,36.46,36.49,36.45,36.47,192391.0,28.433,28.4564,28.4252,28.4408,192391.0
2016-12-07 11:40:00,36.47,36.49,36.47,36.49,223412.0,28.4408,28.4564,28.4408,28.4564,223412.0
2016-12-07 11:50:00,36.48,36.53,36.47,36.52,203514.0,28.4486,28.4876,28.4408,28.4798,203514.0
2016-12-07 12:00:00,36.52,36.54,36.48,36.53,262621.0,28.4798,28.4954,28.4486,28.4876,262621.0
2016-12-07 12:10:00,36.54,36.54,36.51,36.52,128224.0,28.4954,28.4954,28.472,28.4798,128224.0
2016-12-07 12:20:00,36.51,36.53,36.5,36.53,135092.0,28.472,28.4876,28.4642,28.4876,135092.0
2016-12-07 12:30:00,36.52,36.54,36.5,36.52,228447.0,28.4798,28.4954,28.4642,28.4798,228447.0
2016-12-07 12:40:00,36.53,36.53,36.5,36.52,213796.0,28.4876,28.4876,28.4642,28.4798,213796.0
2016-12-07 12:50:00,36.51,36.53,36.49,36.52,327871.0,28.472,28.4876,28.4564,28.4798,327871.0
2016-12-07 13:00:00,36.53,36.57,36.52,36.56,284045.0,28.4876,28.5188,28.4798,28.511,284045.0
2016-12-07 13:10:00,36.56,36.56,36.52,36.53,185478.0,28.511,28.511,28.4798,28.4876,185478.0
2016-12-07 13:20:00,36.53,36.59,36.52,36.55,190457.0,28.4876,28.5344,28.4798,28.5032,190457.0
2016-12-07 13:30:00,36.54,36.58,36.53,36.57,130831.0,28.4954,28.5266,28.4876,28.5188,130831.0
2016-12-07 13:40:00,36.58,36.63,36.57,36.63,164758.0,28.5266,28.5655,28.5188,28.5655,164758.0
2016-12-07 13:50:00,36.62,36.66,36.61,36.65,224873.0,28.5577,28.5889,28.55,28.5811,224873.0
2016-12-07 14:00:00,36.65,36.67,36.62,36.66,277932.0,28.5811,28.5967,28.5577,28.5889,277932.0
2016-12-07 14:10:00,36.66,36.69,36.64,36.67,198773.0,28.5889,28.6123,28.5733,28.5967,198773.0
2016-12-07 14:20:00,36.68,36.68,36.61,36.63,768763.0,28.6045,28.6045,28.55,28.5655,768763.0
2016-12-07 14:30:00,36.62,36.66,36.61,36.65,370753.0,28.5577,28.5889,28.55,28.5811,370753.0
2016-12-07 14:40:00,36.65,36.67,36.64,36.65,414981.0,28.5811,28.5967,28.5733,28.5811,414981.0
2016-12-07 14:50:00,36.65,36.69,36.65,36.67,137324.0,28.5811,28.6123,28.5811,28.5967,137324.0
2016-12-07 15:00:00,36.67,36.7,36.64,36.7,215438.0,28.5967,28.6201,28.5733,28.6201,215438.0
2016-12-07 15:10:00,36.7,36.7,36.66,36.69,244851.0,28.6201,28.6201,28.5889,28.6123,244851.0
2016-12-07 15:20:00,36.69,36.76,36.68,36.73,204697.0,28.6123,28.6669,28.6045,28.6435,204697.0
2016-12-07 15:30:00,36.73,36.77,36.72,36.76,346717.0,28.6435,28.6747,28.6357,28.6669,346717.0
2016-12-07 15:40:00,36.76,36.76,36.69,36.7,304289.0,28.6669,28.6669,28.6123,28.6201,304289.0
2016-12-07 15:50:00,36.7,36.72,36.69,36.7,1061504.0,28.6201,28.6357,28.6123,28.6201,1061504.0
2016-12-08 09:30:00,36.66,36.72,36.64,36.7,591185.0,28.5889,28.6357,28.5733,28.6201,591185.0
2016-12-08 09:40:00,36.7,36.73,36.67,36.7,344868.0,28.6201,28.6435,28.5967,28.6201,344868.0
2016-12-08 09:50:00,36.69,36.71,36.6,36.64,421005.0,28.6123,28.6279,28.5422,28.5733,421005.0
2016-12-08 10:00:00,36.65,36.65,36.61,36.64,358222.0,28.5811,28.5811,28.55,28.5733,358222.0
2016-12-08 10:10:00,36.64,36.65,36.6,36.65,544081.0,28.5733,28.5811,28.5422,28.5811,544081.0
2016-12-08 10:20:00,36.65,36.67,36.63,36.65,451600.0,28.5811,28.5967,28.5655,28.5811,451600.0
2016-12-08 10:30:00,36.65,36.69,36.65,36.68,220286.0,28.5811,28.6123,28.5811,28.6045,220286.0
2016-12-08 10:40:00,36.67,36.69,36.62,36.63,501534.0,28.5967,28.6123,28.5577,28.5655,501534.0
2016-12-08 10:50:00,36.64,36.67,36.63,36.66,185290.0,28.5733,28.5967,28.5655,28.5889,185290.0
2016-12-08 11:00:00,36.66,36.68,36.65,36.65,209399.0,28.5889,28.6045,28.5811,28.5811,209399.0
2016-12-08 11:10:00,36.65,36.68,36.62,36.66,293390.0,28.5811,28.6045,28.5577,28.5889,293390.0
2016-12-08 11:20:00,36.66,36.7,36.66,36.69,164341.0,28.5889,28.6201,28.5889,28.6123,164341.0
2016-12-08 11:30:00,36.68,36.69,36.66,36.68,85095.0,28.6045,28.6123,28.5889,28.6045,85095.0
2016-12-08 11:40:00,36.68,36.73,36.67,36.72,161825.0,28.6045,28.6435,28.5967,28.6357,161825.0
2016-12-08 11:50:00,36.72,36.78,36.71,36.77,344702.0,28.6357,28.6825,28.6279,28.6747,344702.0
2016-12-08 12:00:00,36.77,36.79,36.76,36.78,109269.0,28.6747,28.6903,28.6669,28.6825,109269.0
2016-12-08 12:10:00,36.79,36.79,36.74,36.76,139929.0,28.6903,28.6903,28.6513,28.6669,139929.0
2016-12-08 12:20:00,36.75,36.81,36.75,36.8,124277.0,28.6591,28.7059,28.6591,28.6981,124277.0
2016-12-08 12:30:00,36.79,36.82,36.78,36.79,178946.0,28.6903,28.7137,28.6825,28.6903,178946.0
2016-12-08 12:40:00,36.79,36.83,36.78,36.82,97980.0,28.6903,28.7215,28.6825,28.7137,97980.0
2016-12-08 12:50:00,36.82,36.82,36.79,36.82,144413.0,28.7137,28.7137,28.6903,28.7137,144413.0
2016-12-08 13:00:00,36.82,36.83,36.81,36.82,137318.0,28.7137,28.7215,28.7059,28.7137,137318.0
2016-12-08 13:10:00,36.83,36.85,36.81,36.82,233793.0,28.7215,28.7371,28.7059,28.7137,233793.0
2016-12-08 13:20:00,36.82,36.85,36.82,36.84,142352.0,28.7137,28.7371,28.7137,28.7293,142352.0
2016-12-08 13:30:00,36.84,36.85,36.81,36.85,115720.0,28.7293,28.7371,28.7059,28.7371,115720.0
2016-12-08 13:40:00,36.84,36.86,36.82,36.85,185563.0,28.7293,28.7449,28.7137,28.7371,185563.0
2016-12-08 13:50:00,36.85,36.87,36.84,36.86,113415.0,28.7371,28.7527,28.7293,28.7449,113415.0
2016-12-08 14:00:00,36.86,36.87,36.84,36.86,243516.0,28.7449,28.7527,28.7293,28.7449,243516.0
2016-12-08 14:10:00,36.86,36.87,36.82,36.83,359985.0,28.7449,28.7527,28.7137,28.7215,359985.0
2016-12-08 14:20:00,36.83,36.84,36.79,36.83,204354.0,28.7215,28.7293,28.6903,28.7215,204354.0
2016-12-08 14:30:00,36.83,36.85,36.78,36.8,459917.0,28.7215,28.7371,28.6825,28.6981,459917.0
2016-12-08 14:40:00,36.79,36.81,36.78,36.79,211317.0,28.6903,28.7059,28.6825,28.6903,211317.0
2016-12-08 14:50:00,36.79,36.85,36.79,36.83,193391.0,28.6903,28.7371,28.6903,28.7215,193391.0
2016-12-08 15:00:00,36.84,36.85,36.81,36.84,143654.0,28.7293,28.7371,28.7059,28.7293,143654.0
2016-12-08 15:10:00,36.83,36.86,36.82,36.84,263808.0,28.7215,28.7449,28.7137,28.7293,263808.0
2016-12-08 15:20:00,36.83,36.84,36.81,36.82,203740.0,28.7215,28.7293,28.7059,28.7137,203740.0
2016-12-08 15:30:00,36.82,36.85,36.81,36.85,160562.0,28.7137,28.7371,28.7059,28.7371,160562.0
2016-12-08 15:40:00,36.85,36.88,36.84,36.85,294090.0,28.7371,28.7605,28.7293,28.7371,294090.0
2016-12-08 15:50:00,36.86,36.87,36.83,36.87,715010.0,28.7449,28.7527,28.7215,28.7527,715010.0
2016-12-09 09:30:00,36.64,36.67,36.56,36.61,786663.0,28.5733,28.5967,28.511,28.55,786663.0
2016-12-09 09:40:00,36.6,36.69,36.59,36.68,497968.0,28.5422,28.6123,28.5344,28.6045,497968.0
2016-12-09 09:50:00,36.68,36.7,36.65,36.65,331635.0,28.6045,28.6201,28.5811,28.5811,331635.0
2016-12-09 10:00:00,36.66,36.67,36.63,36.67,417638.0,28.5889,28.5967,28.5655,28.5967,417638.0
2016-12-09 10:10:00,36.67,36.68,36.63,36.65,343795.0,28.5967,28.6045,28.5655,28.5811,343795.0
2016-12-09 10:20:00,36.65,36.72,36.62,36.7,570007.0,28.5811,28.6357,28.5577,28.6201,570007.0
2016-12-09 10:30:00,36.7,36.75,36.7,36.74,258607.0,28.6201,28.6591,28.6201,28.6513,258607.0
2016-12-09 10:40:00,36.75,36.75,36.7,36.71,229349.0,28.6591,28.6591,28.6201,28.6279,229349.0
2016-12-09 10:50:00,36.71,36.72,36.67,36.68,193171.0,28.6279,28.6357,28.5967,28.6045,193171.0
2016-12-09 11:00:00,36.69,36.72,36.67,36.71,110284.0,28.6123,28.6357,28.5967,28.6279,110284.0
2016-12-09 11:10:00,36.71,36.74,36.71,36.73,147088.0,28.6279,28.6513,28.6279,28.6435,147088.0
2016-12-09 11:20:00,36.73,36.74,36.69,36.71,267841.0,28.6435,28.6513,28.6123,28.6279,267841.0
2016-12-09 11:30:00,36.71,36.73,36.68,36.73,156381.0,28.6279,28.6435,28.6045,28.6435,156381.0
2016-12-09 11:40:00,36.73,36.75,36.72,36.74,234860.0,28.6435,28.6591,28.6357,28.6513,234860.0
2016-12-09 11:50:00,36.75,36.75,36.71,36.72,122669.0,28.6591,28.6591,28.6279,28.6357,122669.0
2016-12-09 12:00:00,36.72,36.72,36.68,36.68,113480.0,28.6357,28.6357,28.6045,28.6045,113480.0
2016-12-09 12:10:00,36.68,36.7,36.65,36.65,216943.0,28.6045,28.6201,28.5811,28.5811,216943.0
2016-12-09 12:20:00,36.66,36.68,36.64,36.65,312285.0,28.5889,28.6045,28.5733,28.5811,312285.0
2016-12-09 12:30:00,36.66,36.7,36.65,36.7,165076.0,28.5889,28.6201,28.5811,28.6201,165076.0
2016-12-09 12:40:00,36.69,36.72,36.69,36.72,154408.0,28.6123,28.6357,28.6123,28.6357,154408.0
2016-12-09 12:50:00,36.71,36.73,36.7,36.72,129323.0,28.6279,28.6435,28.6201,28.6357,129323.0
2016-12-09 13:00:00,36.72,36.73,36.7,36.72,147745.0,28.6357,28.6435,28.6201,28.6357,147745.0
2016-12-09 13:10:00,36.72,36.73,36.7,36.7,120503.0,28.6357,28.6435,28.6201,28.6201,120503.0
2016-12-09 13:20:00,36.7,36.71,36.68,36.7,123914.0,28.6201,28.6279,28.6045,28.6201,123914.0
2016-12-09 13:30:00,36.7,36.71,36.69,36.7,74235.0,28.6201,28.6279,28.6123,28.6201,74235.0
2016-12-09 13:40:00,36.7,36.71,36.69,36.7,97267.0,28.6201,28.6279,28.6123,28.6201,97267.0
2016-12-09 13:50:00,36.7,36.71,36.69,36.69,182279.0,28.6201,28.6279,28.6123,28.6123,182279.0
2016-12-09 14:00:00,36.69,36.73,36.69,36.73,102466.0,28.6123,28.6435,28.6123,28.6435,102466.0
2016-12-09 14:10:00,36.73,36.74,36.72,36.72,166778.0,28.6435,28.6513,28.6357,28.6357,166778.0
2016-12-09 14:20:00,36.72,36.73,36.7,36.71,78484.0,28.6357,28.6435,28.6201,28.6279,78484.0
2016-12-09 14:30:00,36.7,36.71,36.7,36.71,166861.0,28.6201,28.6279,28.6201,28.6279,166861.0
2016-12-09 14:40:00,36.71,36.72,36.7,36.7,124130.0,28.6279,28.6357,28.6201,28.6201,124130.0
2016-12-09 14:50:00,36.7,36.73,36.69,36.7,231986.0,28.6201,28.6435,28.6123,28.6201,231986.0
2016-12-09 15:00:00,36.7,36.72,36.69,36.72,207934.0,28.6201,28.6357,28.6123,28.6357,207934.0
2016-12-09 15:10:00,36.72,36.74,36.71,36.73,334258.0,28.6357,28.6513,28.6279,28.6435,334258.0
2016-12-09 15:20:00,36.73,36.74,36.73,36.73,362991.0,28.6435,28.6513,28.6435,28.6435,362991.0
2016-12-09 15:30:00,36.73,36.75,36.72,36.73,251344.0,28.6435,28.6591,28.6357,28.6435,251344.0
2016-12-09 15:40:00,36.73,36.74,36.69,36.7,242300.0,28.6435,28.6513,28.6123,28.6201,242300.0
2016-12-09 15:50:00,36.7,36.71,36.66,36.68,630356.0,28.6201,28.6279,28.5889,28.6045,630356.0
2016-12-12 09:30:00,36.39,36.52,36.39,36.52,566299.0,28.3784,28.4798,28.3784,28.4798,566299.0
2016-12-12 09:40:00,36.52,36.53,36.49,36.52,376822.0,28.4798,28.4876,28.4564,28.4798,376822.0
2016-12-12 09:50:00,36.52,36.55,36.51,36.52,321501.0,28.4798,28.5032,28.472,28.4798,321501.0
2016-12-12 10:00:00,36.51,36.53,36.47,36.48,264759.0,28.472,28.4876,28.4408,28.4486,264759.0
2016-12-12 10:10:00,36.48,36.48,36.39,36.41,262506.0,28.4486,28.4486,28.3784,28.394,262506.0
2016-12-12 10:20:00,36.41,36.44,36.4,36.41,246566.0,28.394,28.4174,28.3862,28.394,246566.0
2016-12-12 10:30:00,36.42,36.47,36.42,36.46,219255.0,28.4018,28.4408,28.4018,28.433,219255.0
2016-12-12 10:40:00,36.47,36.47,36.39,36.4,154293.0,28.4408,28.4408,28.3784,28.3862,154293.0
2016-12-12 10:50:00,36.39,36.42,36.38,36.41,105443.0,28.3784,28.4018,28.3706,28.394,105443.0
2016-12-12 11:00:00,36.41,36.41,36.38,36.39,72835.0,28.394,28.394,28.3706,28.3784,72835.0
2016-12-12 11:10:00,36.39,36.42,36.38,36.4,85859.0,28.3784,28.4018,28.3706,28.3862,85859.0
2016-12-12 11:20:00,36.4,36.42,36.36,36.36,251910.0,28.3862,28.4018,28.355,28.355,251910.0
2016-12-12 11:30:00,36.36,36.38,36.33,36.34,216006.0,28.355,28.3706,28.3316,28.3394,216006.0
2016-12-12 11:40:00,36.34,36.39,36.33,36.37,174625.0,28.3394,28.3784,28.3316,28.3628,174625.0
2016-12-12 11:50:00,36.37,36.38,36.34,36.37,184811.0,28.3628,28.3706,28.3394,28.3628,184811.0
2016-12-12 12:00:00,36.37,36.37,36.28,36.3,195280.0,28.3628,28.3628,28.2926,28.3082,195280.0
2016-12-12 12:10:00,36.3,36.36,36.29,36.32,366995.0,28.3082,28.355,28.3004,28.3238,366995.0
2016-12-12 12:20:00,36.32,36.36,36.31,36.36,111113.0,28.3238,28.355,28.316,28.355,111113.0
2016-12-12 12:30:00,36.36,36.39,36.35,36.39,138190.0,28.355,28.3784,28.3472,28.3784,138190.0
2016-12-12 12:40:00,36.38,36.39,36.37,36.38,100653.0,28.3706,28.3784,28.3628,28.3706,100653.0
2016-12-12 12:50:00,36.37,36.38,36.33,36.34,112306.0,28.3628,28.3706,28.3316,28.3394,112306.0
2016-12-12 13:00:00,36.34,36.36,36.33,36.34,248409.0,28.3394,28.355,28.3316,28.3394,248409.0
2016-12-12 13:10:00,36.34,36.37,36.32,36.37,171656.0,28.3394,28.3628,28.3238,28.3628,171656.0
2016-12-12 13:20:00,36.37,36.37,36.33,36.34,63061.0,28.3628,28.3628,28.3316,28.3394,63061.0
2016-12-12 13:30:00,36.34,36.35,36.32,36.33,99887.0,28.3394,28.3472,28.3238,28.3316,99887.0
2016-12-12 13:40:00,36.33,36.34,36.31,36.33,102338.0,28.3316,28.3394,28.316,28.3316,102338.0
2016-12-12 13:50:00,36.33,36.35,36.32,36.32,189818.0,28.3316,28.3472,28.3238,28.3238,189818.0
2016-12-12 14:00:00,36.33,36.36,36.32,36.33,211063.0,28.3316,28.355,28.3238,28.3316,211063.0
2016-12-12 14:10:00,36.33,36.37,36.32,36.37,181676.0,28.3316,28.3628,28.3238,28.3628,181676.0
2016-12-12 14:20:00,36.37,36.37,36.34,36.36,114148.0,28.3628,28.3628,28.3394,28.355,114148.0
2016-12-12 14:30:00,36.36,36.36,36.33,36.34,135793.0,28.355,28.355,28.3316,28.3394,135793.0
2016-12-12 14:40:00,36.34,36.35,36.33,36.33,112559.0,28.3394,28.3472,28.3316,28.3316,112559.0
2016-12-12 14:50:00,36.33,36.36,36.32,36.36,157714.0,28.3316,28.355,28.3238,28.355,157714.0
2016-12-12 15:00:00,36.36,36.36,36.33,36.35,168480.0,28.355,28.355,28.3316,28.3472,168480.0
2016-12-12 15:10:00,36.35,36.37,36.35,36.37,271666.0,28.3472,28.3628,28.3472,28.3628,271666.0
2016-12-12 15:20:00,36.37,36.38,36.35,36.36,193281.0,28.3628,28.3706,28.3472,28.355,193281.0
2016-12-12 15:30:00,36.36,36.36,36.34,36.35,208628.0,28.355,28.355,28.3394,28.3472,208628.0
2016-12-12 15:40:00,36.35,36.36,36.34,36.35,204374.0,28.3472,28.355,28.3394,28.3472,204374.0
2016-12-12 15:50:00,36.36,36.41,36.35,36.39,673228.0,28.355,28.394,28.3472,28.3784,673228.0
2016-12-13 09:30:00,36.65,36.73,36.6,36.73,486131.0,28.5811,28.6435,28.5422,28.6435,486131.0
2016-12-13 09:40:00,36.73,36.76,36.71,36.73,485550.0,28.6435,28.6669,28.6279,28.6435,485550.0
2016-12-13 09:50:00,36.73,36.74,36.7,36.72,196020.0,28.6435,28.6513,28.6201,28.6357,196020.0
2016-12-13 10:00:00,36.72,36.72,36.61,36.63,397686.0,28.6357,28.6357,28.55,28.5655,397686.0
2016-12-13 10:10:00,36.64,36.67,36.62,36.66,300896.0,28.5733,28.5967,28.5577,28.5889,300896.0
2016-12-13 10:20:00,36.65,36.69,36.65,36.68,649744.0,28.5811,28.6123,28.5811,28.6045,649744.0
2016-12-13 10:30:00,36.67,36.68,36.61,36.65,177580.0,28.5967,28.6045,28.55,28.5811,177580.0
2016-12-13 10:40:00,36.65,36.66,36.62,36.65,107401.0,28.5811,28.5889,28.5577,28.5811,107401.0
2016-12-13 10:50:00,36.65,36.68,36.64,36.66,146543.0,28.5811,28.6045,28.5733,28.5889,146543.0
2016-12-13 11:00:00,36.66,36.68,36.62,36.68,231103.0,28.5889,28.6045,28.5577,28.6045,231103.0
2016-12-13 11:10:00,36.68,36.69,36.66,36.68,131531.0,28.6045,28.6123,28.5889,28.6045,131531.0
2016-12-13 11:20:00,36.69,36.72,36.68,36.69,167893.0,28.6123,28.6357,28.6045,28.6123,167893.0
2016-12-13 11:30:00,36.69,36.7,36.67,36.69,141679.0,28.6123,28.6201,28.5967,28.6123,141679.0
2016-12-13 11:40:00,36.68,36.7,36.66,36.69,264584.0,28.6045,28.6201,28.5889,28.6123,264584.0
2016-12-13 11:50:00,36.7,36.71,36.68,36.7,123114.0,28.6201,28.6279,28.6045,28.6201,123114.0
2016-12-13 12:00:00,36.7,36.73,36.69,36.72,94250.0,28.6201,28.6435,28.6123,28.6357,94250.0
2016-12-13 12:10:00,36.72,36.77,36.72,36.73,234394.0,28.6357,28.6747,28.6357,28.6435,234394.0
2016-12-13 12:20:00,36.73,36.76,36.72,36.74,123717.0,28.6435,28.6669,28.6357,28.6513,123717.0
2016-12-13 12:30:00,36.74,36.76,36.73,36.76,97157.0,28.6513,28.6669,28.6435,28.6669,97157.0
2016-12-13 12:40:00,36.75,36.79,36.75,36.78,105438.0,28.6591,28.6903,28.6591,28.6825,105438.0
2016-12-13 12:50:00,36.77,36.78,36.77,36.77,68241.0,28.6747,28.6825,28.6747,28.6747,68241.0
2016-12-13 13:00:00,36.78,36.8,36.77,36.79,174698.0,28.6825,28.6981,28.6747,28.6903,174698.0
2016-12-13 13:10:00,36.79,36.83,36.78,36.82,178256.0,28.6903,28.7215,28.6825,28.7137,178256.0
2016-12-13 13:20:00,36.83,36.85,36.81,36.84,188720.0,28.7215,28.7371,28.7059,28.7293,188720.0
2016-12-13 13:30:00,36.84,36.85,36.78,36.79,205074.0,28.7293,28.7371,28.6825,28.6903,205074.0
2016-12-13 13:40:00,36.79,36.81,36.77,36.78,111234.0,28.6903,28.7059,28.6747,28.6825,111234.0
2016-12-13 13:50:00,36.78,36.8,36.77,36.8,77036.0,28.6825,28.6981,28.6747,28.6981,77036.0
2016-12-13 14:00:00,36.8,36.81,36.78,36.78,81536.0,28.6981,28.7059,28.6825,28.6825,81536.0
2016-12-13 14:10:00,36.78,36.79,36.76,36.77,107882.0,28.6825,28.6903,28.6669,28.6747,107882.0
2016-12-13 14:20:00,36.77,36.79,36.76,36.78,152626.0,28.6747,28.6903,28.6669,28.6825,152626.0
2016-12-13 14:30:00,36.77,36.79,36.77,36.79,158969.0,28.6747,28.6903,28.6747,28.6903,158969.0
2016-12-13 14:40:00,36.78,36.8,36.77,36.8,202169.0,28.6825,28.6981,28.6747,28.6981,202169.0
2016-12-13 14:50:00,36.8,36.81,36.79,36.8,306341.0,28.6981,28.7059,28.6903,28.6981,306341.0
2016-12-13 15:00:00,36.8,36.81,36.79,36.79,171122.0,28.6981,28.7059,28.6903,28.6903,171122.0
2016-12-13 15:10:00,36.79,36.81,36.78,36.8,163430.0,28.6903,28.7059,28.6825,28.6981,163430.0
2016-12-13 15:20:00,36.81,36.81,36.77,36.79,115679.0,28.7059,28.7059,28.6747,28.6903,115679.0
2016-12-13 15:30:00,36.79,36.81,36.77,36.79,150677.0,28.6903,28.7059,28.6747,28.6903,150677.0
2016-12-13 15:40:00,36.79,36.8,36.77,36.77,345658.0,28.6903,28.6981,28.6747,28.6747,345658.0
2016-12-13 15:50:00,36.77,36.78,36.73,36.77,646257.0,28.6747,28.6825,28.6435,28.6747,646257.0
2016-12-14 09:30:00,36.46,36.46,36.39,36.41,495758.0,28.433,28.433,28.3784,28.394,495758.0
2016-12-14 09:40:00,36.41,36.45,36.39,36.43,200958.0,28.394,28.4252,28.3784,28.4096,200958.0
2016-12-14 09:50:00,36.42,36.45,36.41,36.45,106696.0,28.4018,28.4252,28.394,28.4252,106696.0
2016-12-14 10:00:00,36.44,36.45,36.41,36.41,172158.0,28.4174,28.4252,28.394,28.394,172158.0
2016-12-14 10:10:00,36.42,36.45,36.41,36.44,175660.0,28.4018,28.4252,28.394,28.4174,175660.0
2016-12-14 10:20:00,36.44,36.49,36.43,36.47,179416.0,28.4174,28.4564,28.4096,28.4408,179416.0
2016-12-14 10:30:00,36.48,36.52,36.47,36.51,300144.0,28.4486,28.4798,28.4408,28.472,300144.0
2016-12-14 10:40:00,36.51,36.52,36.47,36.5,146829.0,28.472,28.4798,28.4408,28.4642,146829.0
2016-12-14 10:50:00,36.5,36.5,36.47,36.48,123398.0,28.4642,28.4642,28.4408,28.4486,123398.0
2016-12-14 11:00:00,36.48,36.49,36.47,36.48,101934.0,28.4486,28.4564,28.4408,28.4486,101934.0
2016-12-14 11:10:00,36.47,36.49,36.46,36.47,150203.0,28.4408,28.4564,28.433,28.4408,150203.0
2016-12-14 11:20:00,36.47,36.49,36.45,36.49,316728.0,28.4408,28.4564,28.4252,28.4564,316728.0
2016-12-14 11:30:00,36.48,36.49,36.43,36.43,1615002.0,28.4486,28.4564,28.4096,28.4096,1615002.0
2016-12-14 11:40:00,36.44,36.44,36.39,36.42,463566.0,28.4174,28.4174,28.3784,28.4018,463566.0
2016-12-14 11:50:00,36.42,36.43,36.41,36.43,197444.0,28.4018,28.4096,28.394,28.4096,197444.0
2016-12-14 12:00:00,36.42,36.44,36.41,36.43,303414.0,28.4018,28.4174,28.394,28.4096,303414.0
2016-12-14 12:10:00,36.43,36.46,36.42,36.43,363719.0,28.4096,28.433,28.4018,28.4096,363719.0
2016-12-14 12:20:00,36.44,36.46,36.43,36.44,223820.0,28.4174,28.433,28.4096,28.4174,223820.0
2016-12-14 12:30:00,36.44,36.49,36.43,36.48,1294886.0,28.4174,28.4564,28.4096,28.4486,1294886.0
2016-12-14 12:40:00,36.49,36.5,36.47,36.5,274688.0,28.4564,28.4642,28.4408,28.4642,274688.0
2016-12-14 12:50:00,36.49,36.51,36.48,36.5,155396.0,28.4564,28.472,28.4486,28.4642,155396.0
2016-12-14 13:00:00,36.5,36.52,36.49,36.5,408937.0,28.4642,28.4798,28.4564,28.4642,408937.0
2016-12-14 13:10:00,36.5,36.5,36.48,36.49,217239.0,28.4642,28.4642,28.4486,28.4564,217239.0
2016-12-14 13:20:00,36.49,36.51,36.48,36.51,101019.0,28.4564,28.472,28.4486,28.472,101019.0
2016-12-14 13:30:00,36.51,36.52,36.48,36.48,203033.0,28.472,28.4798,28.4486,28.4486,203033.0
2016-12-14 13:40:00,36.49,36.5,36.47,36.48,135396.0,28.4564,28.4642,28.4408,28.4486,135396.0
2016-12-14 13:50:00,36.48,36.52,36.45,36.5,391844.0,28.4486,28.4798,28.4252,28.4642,391844.0
2016-12-14 14:00:00,36.51,36.53,36.22,36.24,1072663.0,28.472,28.4876,28.2458,28.2614,1072663.0
2016-12-14 14:10:00,36.25,36.26,35.97,36.06,476919.0,28.2692,28.277,28.0509,28.121,476919.0
2016-12-14 14:20:00,36.07,36.11,35.95,35.97,578877.0,28.1288,28.16,28.0353,28.0509,578877.0
2016-12-14 14:30:00,35.97,36.07,35.95,36.06,481873.0,28.0509,28.1288,28.0353,28.121,481873.0
2016-12-14 14:40:00,36.07,36.15,36.01,36.03,1032544.0,28.1288,28.1912,28.082,28.0976,1032544.0
2016-12-14 14:50:00,36.03,36.04,35.82,35.83,786997.0,28.0976,28.1054,27.9339,27.9417,786997.0
2016-12-14 15:00:00,35.82,35.9,35.76,35.77,673952.0,27.9339,27.9963,27.8871,27.8949,673952.0
2016-12-14 15:10:00,35.76,35.81,35.7,35.79,584307.0,27.8871,27.9261,27.8403,27.9105,584307.0
2016-12-14 15:20:00,35.79,35.88,35.78,35.86,475278.0,27.9105,27.9807,27.9027,27.9651,475278.0
2016-12-14 15:30:00,35.86,35.96,35.85,35.94,999545.0,27.9651,28.0431,27.9573,28.0275,999545.0
2016-12-14 15:40:00,35.93,35.95,35.76,35.77,476156.0,28.0197,28.0353,27.8871,27.8949,476156.0
2016-12-14 15:50:00,35.77,35.77,35.68,35.71,1651931.0,27.8949,27.8949,27.8247,27.8481,1651931.0
2016-12-15 09:30:00,35.7,35.76,35.67,35.71,760089.0,27.8403,27.8871,27.8169,27.8481,760089.0
2016-12-15 09:40:00,35.72,35.74,35.68,35.74,370377.0,27.8559,27.8715,27.8247,27.8715,370377.0
2016-12-15 09:50:00,35.74,35.79,35.7,35.78,358956.0,27.8715,27.9105,27.8403,27.9027,358956.0
2016-12-15 10:00:00,35.78,35.8,35.75,35.77,1716009.0,27.9027,27.9183,27.8793,27.8949,1716009.0
2016-12-15 10:10:00,35.77,35.77,35.72,35.73,390639.0,27.8949,27.8949,27.8559,27.8637,390639.0
2016-12-15 10:20:00,35.72,35.76,35.71,35.74,813995.0,27.8559,27.8871,27.8481,27.8715,813995.0
2016-12-15 10:30:00,35.75,35.81,35.74,35.8,1297507.0,27.8793,27.9261,27.8715,27.9183,1297507.0
2016-12-15 10:40:00,35.8,35.82,35.75,35.77,647449.0,27.9183,27.9339,27.8793,27.8949,647449.0
2016-12-15 10:50:00,35.76,35.8,35.76,35.77,471823.0,27.8871,27.9183,27.8871,27.8949,471823.0
2016-12-15 11:00:00,35.78,35.81,35.76,35.8,442430.0,27.9027,27.9261,27.8871,27.9183,442430.0
2016-12-15 11:10:00,35.8,35.81,35.77,35.78,446918.0,27.9183,27.9261,27.8949,27.9027,446918.0
2016-12-15 11:20:00,35.78,35.79,35.72,35.72,366321.0,27.9027,27.9105,27.8559,27.8559,366321.0
2016-12-15 11:30:00,35.73,35.76,35.71,35.75,564796.0,27.8637,27.8871,27.8481,27.8793,564796.0
2016-12-15 11:40:00,35.76,35.77,35.69,35.7,545042.0,27.8871,27.8949,27.8325,27.8403,545042.0
2016-12-15 11:50:00,35.7,35.73,35.68,35.72,476947.0,27.8403,27.8637,27.8247,27.8559,476947.0
2016-12-15 12:00:00,35.71,35.74,35.71,35.73,366787.0,27.8481,27.8715,27.8481,27.8637,366787.0
2016-12-15 12:10:00,35.73,35.78,35.73,35.78,329171.0,27.8637,27.9027,27.8637,27.9027,329171.0
2016-12-15 12:20:00,35.78,35.8,35.75,35.79,345206.0,27.9027,27.9183,27.8793,27.9105,345206.0
2016-12-15 12:30:00,35.79,35.8,35.76,35.79,393616.0,27.9105,27.9183,27.8871,27.9105,393616.0
2016-12-15 12:40:00,35.79,35.81,35.76,35.79,372228.0,27.9105,27.9261,27.8871,27.9105,372228.0
2016-12-15 12:50:00,35.8,35.84,35.77,35.84,309936.0,27.9183,27.9495,27.8949,27.9495,309936.0
2016-12-15 13:00:00,35.84,35.91,35.83,35.9,615346.0,27.9495,28.0041,27.9417,27.9963,615346.0
2016-12-15 13:10:00,35.9,35.91,35.87,35.88,287837.0,27.9963,28.0041,27.9729,27.9807,287837.0
2016-12-15 13:20:00,35.88,35.88,35.86,35.87,219509.0,27.9807,27.9807,27.9651,27.9729,219509.0
2016-12-15 13:30:00,35.87,35.89,35.85,35.87,407226.0,27.9729,27.9885,27.9573,27.9729,407226.0
2016-12-15 13:40:00,35.86,35.89,35.84,35.85,178902.0,27.9651,27.9885,27.9495,27.9573,178902.0
2016-12-15 13:50:00,35.85,35.87,35.81,35.82,312043.0,27.9573,27.9729,27.9261,27.9339,312043.0
2016-12-15 14:00:00,35.81,35.89,35.81,35.87,285926.0,27.9261,27.9885,27.9261,27.9729,285926.0
2016-12-15 14:10:00,35.87,35.9,35.87,35.89,317763.0,27.9729,27.9963,27.9729,27.9885,317763.0
2016-12-15 14:20:00,35.88,35.93,35.87,35.93,378968.0,27.9807,28.0197,27.9729,28.0197,378968.0
2016-12-15 14:30:00,35.92,35.95,35.91,35.95,496956.0,28.0119,28.0353,28.0041,28.0353,496956.0
2016-12-15 14:40:00,35.95,35.97,35.92,35.93,541963.0,28.0353,28.0509,28.0119,28.0197,541963.0
2016-12-15 14:50:00,35.93,35.97,35.92,35.93,557882.0,28.0197,28.0509,28.0119,28.0197,557882.0
2016-12-15 15:00:00,35.94,35.94,35.91,35.91,537226.0,28.0275,28.0275,28.0041,28.0041,537226.0
2016-12-15 15:10:00,35.92,35.95,35.9,35.94,491140.0,28.0119,28.0353,27.9963,28.0275,491140.0
2016-12-15 15:20:00,35.94,35.95,35.9,35.91,540065.0,28.0275,28.0353,27.9963,28.0041,540065.0
2016-12-15 15:30:00,35.91,35.95,35.9,35.94,665100.0,28.0041,28.0353,27.9963,28.0275,665100.0
2016-12-15 15:40:00,35.93,35.96,35.91,35.91,631180.0,28.0197,28.0431,28.0041,28.0041,631180.0
2016-12-15 15:50:00,35.91,35.92,35.87,35.88,828507.0,28.0041,28.0119,27.9729,27.9807,828507.0
2016-12-16 09:30:00,35.84,35.84,35.71,35.72,1419422.0,27.9495,27.9495,27.8481,27.8559,1419422.0
2016-12-16 09:40:00,35.73,35.75,35.7,35.75,653048.0,27.8637,27.8793,27.8403,27.8793,653048.0
2016-12-16 09:50:00,35.75,35.81,35.74,35.81,569274.0,27.8793,27.9261,27.8715,27.9261,569274.0
2016-12-16 10:00:00,35.81,35.82,35.77,35.79,387001.0,27.9261,27.9339,27.8949,27.9105,387001.0
2016-12-16 10:10:00,35.79,35.87,35.79,35.86,1092264.0,27.9105,27.9729,27.9105,27.9651,1092264.0
2016-12-16 10:20:00,35.87,35.9,35.85,35.86,1674203.0,27.9729,27.9963,27.9573,27.9651,1674203.0
2016-12-16 10:30:00,35.86,35.86,35.81,35.84,1216244.0,27.9651,27.9651,27.9261,27.9495,1216244.0
2016-12-16 10:40:00,35.83,35.86,35.81,35.82,829525.0,27.9417,27.9651,27.9261,27.9339,829525.0
2016-12-16 10:50:00,35.82,35.83,35.8,35.82,848171.0,27.9339,27.9417,27.9183,27.9339,848171.0
2016-12-16 11:00:00,35.82,35.82,35.73,35.73,668883.0,27.9339,27.9339,27.8637,27.8637,668883.0
2016-12-16 11:10:00,35.73,35.79,35.73,35.74,711611.0,27.8637,27.9105,27.8637,27.8715,711611.0
2016-12-16 11:20:00,35.74,35.75,35.7,35.72,511434.0,27.8715,27.8793,27.8403,27.8559,511434.0
2016-12-16 11:30:00,35.71,35.79,35.71,35.75,3007407.0,27.8481,27.9105,27.8481,27.8793,3007407.0
2016-12-16 11:40:00,35.75,35.77,35.73,35.75,202948.0,27.8793,27.8949,27.8637,27.8793,202948.0
2016-12-16 11:50:00,35.75,35.77,35.72,35.75,202482.0,27.8793,27.8949,27.8559,27.8793,202482.0
2016-12-16 12:00:00,35.75,35.76,35.74,35.75,102186.0,27.8793,27.8871,27.8715,27.8793,102186.0
2016-12-16 12:10:00,35.75,35.75,35.67,35.68,198472.0,27.8793,27.8793,27.8169,27.8247,198472.0
2016-12-16 12:20:00,35.68,35.71,35.65,35.66,255695.0,27.8247,27.8481,27.8013,27.8091,255695.0
2016-12-16 12:30:00,35.65,35.68,35.64,35.67,187628.0,27.8013,27.8247,27.7935,27.8169,187628.0
2016-12-16 12:40:00,35.67,35.67,35.63,35.64,119721.0,27.8169,27.8169,27.7857,27.7935,119721.0
2016-12-16 12:50:00,35.64,35.65,35.6,35.63,216705.0,27.7935,27.8013,27.7623,27.7857,216705.0
2016-12-16 13:00:00,35.62,35.63,35.58,35.6,240456.0,27.7779,27.7857,27.7467,27.7623,240456.0
2016-12-16 13:10:00,35.59,35.61,35.57,35.59,263198.0,27.7545,27.7701,27.7389,27.7545,263198.0
2016-12-16 13:20:00,35.6,35.64,35.59,35.59,118333.0,27.7623,27.7935,27.7545,27.7545,118333.0
2016-12-16 13:30:00,35.6,35.65,35.58,35.64,204264.0,27.7623,27.8013,27.7467,27.7935,204264.0
2016-12-16 13:40:00,35.64,35.66,35.61,35.64,141686.0,27.7935,27.8091,27.7701,27.7935,141686.0
2016-12-16 13:50:00,35.63,35.65,35.63,35.63,107815.0,27.7857,27.8013,27.7857,27.7857,107815.0
2016-12-16 14:00:00,35.64,35.68,35.62,35.68,119584.0,27.7935,27.8247,27.7779,27.8247,119584.0
2016-12-16 14:10:00,35.67,35.68,35.63,35.63,376611.0,27.8169,27.8247,27.7857,27.7857,376611.0
2016-12-16 14:20:00,35.63,35.66,35.62,35.66,182391.0,27.7857,27.8091,27.7779,27.8091,182391.0
2016-12-16 14:30:00,35.65,35.65,35.6,35.6,142161.0,27.8013,27.8013,27.7623,27.7623,142161.0
2016-12-16 14:40:00,35.6,35.67,35.6,35.66,648515.0,27.7623,27.8169,27.7623,27.8091,648515.0
2016-12-16 14:50:00,35.66,35.67,35.61,35.62,256560.0,27.8091,27.8169,27.7701,27.7779,256560.0
2016-12-16 15:00:00,35.62,35.63,35.58,35.58,351714.0,27.7779,27.7857,27.7467,27.7467,351714.0
2016-12-16 15:10:00,35.59,35.61,35.58,35.6,277575.0,27.7545,27.7701,27.7467,27.7623,277575.0
2016-12-16 15:20:00,35.6,35.61,35.59,35.6,238818.0,27.7623,27.7701,27.7545,27.7623,238818.0
2016-12-16 15:30:00,35.61,35.63,35.6,35.61,289620.0,27.7701,27.7857,27.7623,27.7701,289620.0
2016-12-16 15:40:00,35.61,35.62,35.58,35.62,395104.0,27.7701,27.7779,27.7467,27.7779,395104.0
2016-12-16 15:50:00,35.62,35.65,35.62,35.64,771631.0,27.7779,27.8013,27.7779,27.7935,771631.0
2016-12-19 09:30:00,35.65,35.68,35.58,35.62,644574.0,27.8013,27.8247,27.7467,27.7779,644574.0
2016-12-19 09:40:00,35.62,35.67,35.61,35.65,372694.0,27.7779,27.8169,27.7701,27.8013,372694.0
2016-12-19 09:50:00,35.65,35.65,35.59,35.6,197464.0,27.8013,27.8013,27.7545,27.7623,197464.0
2016-12-19 10:00:00,35.59,35.63,35.57,35.59,386593.0,27.7545,27.7857,27.7389,27.7545,386593.0
2016-12-19 10:10:00,35.6,35.63,35.59,35.61,360171.0,27.7623,27.7857,27.7545,27.7701,360171.0
2016-12-19 10:20:00,35.62,35.62,35.58,35.6,230253.0,27.7779,27.7779,27.7467,27.7623,230253.0
2016-12-19 10:30:00,35.61,35.65,35.6,35.64,364389.0,27.7701,27.8013,27.7623,27.7935,364389.0
2016-12-19 10:40:00,35.64,35.65,35.6,35.61,425401.0,27.7935,27.8013,27.7623,27.7701,425401.0
2016-12-19 10:50:00,35.62,35.63,35.6,35.61,247850.0,27.7779,27.7857,27.7623,27.7701,247850.0
2016-12-19 11:00:00,35.61,35.65,35.6,35.61,307942.0,27.7701,27.8013,27.7623,27.7701,307942.0
2016-12-19 11:10:00,35.62,35.63,35.58,35.59,267129.0,27.7779,27.7857,27.7467,27.7545,267129.0
2016-12-19 11:20:00,35.59,35.6,35.57,35.58,276592.0,27.7545,27.7623,27.7389,27.7467,276592.0
2016-12-19 11:30:00,35.59,35.59,35.57,35.58,98672.0,27.7545,27.7545,27.7389,27.7467,98672.0
2016-12-19 11:40:00,35.58,35.58,35.56,35.58,119602.0,27.7467,27.7467,27.7311,27.7467,119602.0
2016-12-19 11:50:00,35.58,35.6,35.57,35.57,130616.0,27.7467,27.7623,27.7389,27.7389,130616.0
2016-12-19 12:00:00,35.57,35.6,35.55,35.6,205079.0,27.7389,27.7623,27.7233,27.7623,205079.0
2016-12-19 12:10:00,35.59,35.6,35.57,35.59,186186.0,27.7545,27.7623,27.7389,27.7545,186186.0
2016-12-19 12:20:00,35.59,35.61,35.58,35.59,101405.0,27.7545,27.7701,27.7467,27.7545,101405.0
2016-12-19 12:30:00,35.59,35.61,35.58,35.59,155077.0,27.7545,27.7701,27.7467,27.7545,155077.0
2016-12-19 12:40:00,35.58,35.61,35.58,35.6,207260.0,27.7467,27.7701,27.7467,27.7623,207260.0
2016-12-19 12:50:00,35.59,35.61,35.59,35.61,228542.0,27.7545,27.7701,27.7545,27.7701,228542.0
2016-12-19 13:00:00,35.61,35.63,35.6,35.62,264811.0,27.7701,27.7857,27.7623,27.7779,264811.0
2016-12-19 13:10:00,35.62,35.63,35.57,35.57,146327.0,27.7779,27.7857,27.7389,27.7389,146327.0
2016-12-19 13:20:00,35.56,35.57,35.54,35.56,128897.0,27.7311,27.7389,27.7155,27.7311,128897.0
2016-12-19 13:30:00,35.56,35.58,35.5,35.53,399936.0,27.7311,27.7467,27.6843,27.7077,399936.0
2016-12-19 13:40:00,35.53,35.56,35.51,35.55,499958.0,27.7077,27.7311,27.6921,27.7233,499958.0
2016-12-19 13:50:00,35.55,35.57,35.54,35.56,171934.0,27.7233,27.7389,27.7155,27.7311,171934.0
2016-12-19 14:00:00,35.56,35.57,35.53,35.53,139364.0,27.7311,27.7389,27.7077,27.7077,139364.0
2016-12-19 14:10:00,35.54,35.55,35.52,35.53,133757.0,27.7155,27.7233,27.6999,27.7077,133757.0
2016-12-19 14:20:00,35.53,35.55,35.52,35.54,215060.0,27.7077,27.7233,27.6999,27.7155,215060.0
2016-12-19 14:30:00,35.54,35.54,35.51,35.52,308960.0,27.7155,27.7155,27.6921,27.6999,308960.0
2016-12-19 14:40:00,35.52,35.52,35.5,35.52,307559.0,27.6999,27.6999,27.6843,27.6999,307559.0
2016-12-19 14:50:00,35.52,35.52,35.49,35.5,368084.0,27.6999,27.6999,27.6765,27.6843,368084.0
2016-12-19 15:00:00,35.5,35.51,35.47,35.48,261097.0,27.6843,27.6921,27.6609,27.6687,261097.0
2016-12-19 15:10:00,35.48,35.48,35.43,35.44,377488.0,27.6687,27.6687,27.6297,27.6375,377488.0
2016-12-19 15:20:00,35.43,35.45,35.42,35.45,254856.0,27.6297,27.6453,27.6219,27.6453,254856.0
2016-12-19 15:30:00,35.45,35.46,35.44,35.45,378789.0,27.6453,27.6531,27.6375,27.6453,378789.0
2016-12-19 15:40:00,35.46,35.46,35.42,35.42,551500.0,27.6531,27.6531,27.6219,27.6219,551500.0
2016-12-19 15:50:00,35.43,35.43,35.41,35.41,1283523.0,27.6297,27.6297,27.6141,27.6141,1283523.0
2016-12-20 09:30:00,35.36,35.36,35.27,35.34,1010050.0,27.7079,27.7079,27.6374,27.6923,1010050.0
2016-12-20 09:40:00,35.34,35.39,35.33,35.38,468735.0,27.6923,27.7315,27.6844,27.7236,468735.0
2016-12-20 09:50:00,35.38,35.39,35.34,35.34,213076.0,27.7236,27.7315,27.6923,27.6923,213076.0
2016-12-20 10:00:00,35.34,35.37,35.33,35.36,631913.0,27.6923,27.7158,27.6844,27.7079,631913.0
2016-12-20 10:10:00,35.36,35.37,35.32,35.32,318340.0,27.7079,27.7158,27.6766,27.6766,318340.0
2016-12-20 10:20:00,35.33,35.35,35.32,35.34,294794.0,27.6844,27.7001,27.6766,27.6923,294794.0
2016-12-20 10:30:00,35.34,35.35,35.31,35.32,235612.0,27.6923,27.7001,27.6688,27.6766,235612.0
2016-12-20 10:40:00,35.32,35.34,35.32,35.33,268868.0,27.6766,27.6923,27.6766,27.6844,268868.0
2016-12-20 10:50:00,35.33,35.35,35.32,35.33,286511.0,27.6844,27.7001,27.6766,27.6844,286511.0
2016-12-20 11:00:00,35.33,35.34,35.32,35.33,196468.0,27.6844,27.6923,27.6766,27.6844,196468.0
2016-12-20 11:10:00,35.33,35.35,35.32,35.34,245350.0,27.6844,27.7001,27.6766,27.6923,245350.0
2016-12-20 11:20:00,35.35,35.36,35.33,35.33,293440.0,27.7001,27.7079,27.6844,27.6844,293440.0
2016-12-20 11:30:00,35.34,35.34,35.3,35.3,274788.0,27.6923,27.6923,27.6609,27.6609,274788.0
2016-12-20 11:40:00,35.3,35.31,35.3,35.3,370560.0,27.6609,27.6688,27.6609,27.6609,370560.0
2016-12-20 11:50:00,35.3,35.33,35.28,35.33,419779.0,27.6609,27.6844,27.6453,27.6844,419779.0
2016-12-20 12:00:00,35.32,35.33,35.29,35.3,134906.0,27.6766,27.6844,27.6531,27.6609,134906.0
2016-12-20 12:10:00,35.3,35.33,35.3,35.33,277582.0,27.6609,27.6844,27.6609,27.6844,277582.0
2016-12-20 12:20:00,35.32,35.33,35.31,35.31,313449.0,27.6766,27.6844,27.6688,27.6688,313449.0
2016-12-20 12:30:00,35.31,35.32,35.29,35.3,240654.0,27.6688,27.6766,27.6531,27.6609,240654.0
2016-12-20 12:40:00,35.3,35.32,35.3,35.3,404320.0,27.6609,27.6766,27.6609,27.6609,404320.0
2016-12-20 12:50:00,35.3,35.32,35.3,35.3,158630.0,27.6609,27.6766,27.6609,27.6609,158630.0
2016-12-20 13:00:00,35.3,35.33,35.3,35.33,220228.0,27.6609,27.6844,27.6609,27.6844,220228.0
2016-12-20 13:10:00,35.33,35.33,35.3,35.3,159331.0,27.6844,27.6844,27.6609,27.6609,159331.0
2016-12-20 13:20:00,35.3,35.31,35.29,35.3,196423.0,27.6609,27.6688,27.6531,27.6609,196423.0
2016-12-20 13:30:00,35.3,35.31,35.29,35.31,247159.0,27.6609,27.6688,27.6531,27.6688,247159.0
2016-12-20 13:40:00,35.3,35.31,35.29,35.3,197753.0,27.6609,27.6688,27.6531,27.6609,197753.0
2016-12-20 13:50:00,35.3,35.31,35.29,35.3,168760.0,27.6609,27.6688,27.6531,27.6609,168760.0
2016-12-20 14:00:00,35.3,35.31,35.29,35.3,177095.0,27.6609,27.6688,27.6531,27.6609,177095.0
2016-12-20 14:10:00,35.29,35.3,35.28,35.3,196935.0,27.6531,27.6609,27.6453,27.6609,196935.0
2016-12-20 14:20:00,35.29,35.31,35.29,35.3,657108.0,27.6531,27.6688,27.6531,27.6609,657108.0
2016-12-20 14:30:00,35.3,35.31,35.27,35.29,284709.0,27.6609,27.6688,27.6374,27.6531,284709.0
2016-12-20 14:40:00,35.29,35.3,35.28,35.3,242575.0,27.6531,27.6609,27.6453,27.6609,242575.0
2016-12-20 14:50:00,35.29,35.32,35.29,35.31,676713.0,27.6531,27.6766,27.6531,27.6688,676713.0
2016-12-20 15:00:00,35.31,35.32,35.3,35.3,317247.0,27.6688,27.6766,27.6609,27.6609,317247.0
2016-12-20 15:10:00,35.3,35.32,35.3,35.32,484894.0,27.6609,27.6766,27.6609,27.6766,484894.0
2016-12-20 15:20:00,35.31,35.32,35.3,35.3,256042.0,27.6688,27.6766,27.6609,27.6609,256042.0
2016-12-20 15:30:00,35.31,35.32,35.3,35.3,479932.0,27.6688,27.6766,27.6609,27.6609,479932.0
2016-12-20 15:40:00,35.3,35.31,35.28,35.3,366277.0,27.6609,27.6688,27.6453,27.6609,366277.0
2016-12-20 15:50:00,35.29,35.32,35.28,35.31,790367.0,27.6531,27.6766,27.6453,27.6688,790367.0
2016-12-21 09:30:00,35.4,35.44,35.39,35.4,676839.0,27.7393,27.7706,27.7315,27.7393,676839.0
2016-12-21 09:40:00,35.4,35.42,35.39,35.4,337390.0,27.7393,27.755,27.7315,27.7393,337390.0
2016-12-21 09:50:00,35.4,35.41,35.37,35.37,264303.0,27.7393,27.7471,27.7158,27.7158,264303.0
2016-12-21 10:00:00,35.38,35.38,35.34,35.38,422797.0,27.7236,27.7236,27.6923,27.7236,422797.0
2016-12-21 10:10:00,35.38,35.38,35.35,35.37,305640.0,27.7236,27.7236,27.7001,27.7158,305640.0
2016-12-21 10:20:00,35.37,35.39,35.36,35.37,278714.0,27.7158,27.7315,27.7079,27.7158,278714.0
2016-12-21 10:30:00,35.36,35.36,35.33,35.35,288065.0,27.7079,27.7079,27.6844,27.7001,288065.0
2016-12-21 10:40:00,35.36,35.36,35.33,35.36,193102.0,27.7079,27.7079,27.6844,27.7079,193102.0
2016-12-21 10:50:00,35.35,35.36,35.3,35.31,270826.0,27.7001,27.7079,27.6609,27.6688,270826.0
2016-12-21 11:00:00,35.31,35.35,35.3,35.34,263720.0,27.6688,27.7001,27.6609,27.6923,263720.0
2016-12-21 11:10:00,35.35,35.35,35.33,35.33,270306.0,27.7001,27.7001,27.6844,27.6844,270306.0
2016-12-21 11:20:00,35.33,35.36,35.33,35.34,309735.0,27.6844,27.7079,27.6844,27.6923,309735.0
2016-12-21 11:30:00,35.33,35.34,35.32,35.33,393611.0,27.6844,27.6923,27.6766,27.6844,393611.0
2016-12-21 11:40:00,35.34,35.34,35.31,35.32,431591.0,27.6923,27.6923,27.6688,27.6766,431591.0
2016-12-21 11:50:00,35.32,35.32,35.29,35.29,193265.0,27.6766,27.6766,27.6531,27.6531,193265.0
2016-12-21 12:00:00,35.3,35.3,35.28,35.3,191023.0,27.6609,27.6609,27.6453,27.6609,191023.0
2016-12-21 12:10:00,35.3,35.3,35.28,35.29,266568.0,27.6609,27.6609,27.6453,27.6531,266568.0
2016-12-21 12:20:00,35.29,35.3,35.26,35.27,238611.0,27.6531,27.6609,27.6296,27.6374,238611.0
2016-12-21 12:30:00,35.27,35.28,35.26,35.27,107720.0,27.6374,27.6453,27.6296,27.6374,107720.0
2016-12-21 12:40:00,35.27,35.29,35.26,35.28,291816.0,27.6374,27.6531,27.6296,27.6453,291816.0
2016-12-21 12:50:00,35.27,35.28,35.25,35.25,158983.0,27.6374,27.6453,27.6218,27.6218,158983.0
2016-12-21 13:00:00,35.26,35.26,35.25,35.26,132690.0,27.6296,27.6296,27.6218,27.6296,132690.0
2016-12-21 13:10:00,35.26,35.27,35.25,35.27,326673.0,27.6296,27.6374,27.6218,27.6374,326673.0
2016-12-21 13:20:00,35.26,35.27,35.25,35.26,139339.0,27.6296,27.6374,27.6218,27.6296,139339.0
2016-12-21 13:30:00,35.25,35.26,35.24,35.25,170569.0,27.6218,27.6296,27.6139,27.6218,170569.0
2016-12-21 13:40:00,35.26,35.27,35.25,35.26,306493.0,27.6296,27.6374,27.6218,27.6296,306493.0
2016-12-21 13:50:00,35.26,35.27,35.24,35.25,274439.0,27.6296,27.6374,27.6139,27.6218,274439.0
2016-12-21 14:00:00,35.24,35.25,35.23,35.24,325334.0,27.6139,27.6218,27.6061,27.6139,325334.0
2016-12-21 14:10:00,35.25,35.26,35.24,35.26,333174.0,27.6218,27.6296,27.6139,27.6296,333174.0
2016-12-21 14:20:00,35.26,35.28,35.25,35.27,198830.0,27.6296,27.6453,27.6218,27.6374,198830.0
2016-12-21 14:30:00,35.27,35.28,35.27,35.27,221374.0,27.6374,27.6453,27.6374,27.6374,221374.0
2016-12-21 14:40:00,35.27,35.29,35.27,35.27,384528.0,27.6374,27.6531,27.6374,27.6374,384528.0
2016-12-21 14:50:00,35.28,35.28,35.26,35.27,291406.0,27.6453,27.6453,27.6296,27.6374,291406.0
2016-12-21 15:00:00,35.26,35.27,35.25,35.26,383336.0,27.6296,27.6374,27.6218,27.6296,383336.0
2016-12-21 15:10:00,35.26,35.27,35.26,35.27,274058.0,27.6296,27.6374,27.6296,27.6374,274058.0
2016-12-21 15:20:00,35.27,35.27,35.25,35.26,285624.0,27.6374,27.6374,27.6218,27.6296,285624.0
2016-12-21 15:30:00,35.26,35.26,35.23,35.26,446999.0,27.6296,27.6296,27.6061,27.6296,446999.0
2016-12-21 15:40:00,35.26,35.26,35.23,35.23,442555.0,27.6296,27.6296,27.6061,27.6061,442555.0
2016-12-21 15:50:00,35.23,35.24,35.19,35.2,1250737.0,27.6061,27.6139,27.5747,27.5826,1250737.0
2016-12-22 09:30:00,34.91,34.91,34.73,34.77,1510352.0,27.3553,27.3553,27.2143,27.2456,1510352.0
2016-12-22 09:40:00,34.76,34.81,34.74,34.8,604801.0,27.2378,27.277,27.2221,27.2691,604801.0
2016-12-22 09:50:00,34.8,34.81,34.78,34.8,444878.0,27.2691,27.277,27.2535,27.2691,444878.0
2016-12-22 10:00:00,34.8,34.87,34.8,34.86,440460.0,27.2691,27.324,27.2691,27.3162,440460.0
2016-12-22 10:10:00,34.85,34.88,34.85,34.87,340316.0,27.3083,27.3318,27.3083,27.324,340316.0
2016-12-22 10:20:00,34.87,34.88,34.82,34.84,429022.0,27.324,27.3318,27.2848,27.3005,429022.0
2016-12-22 10:30:00,34.83,34.84,34.81,34.81,253314.0,27.2926,27.3005,27.277,27.277,253314.0
2016-12-22 10:40:00,34.81,34.82,34.78,34.78,326971.0,27.277,27.2848,27.2535,27.2535,326971.0
2016-12-22 10:50:00,34.78,34.78,34.74,34.75,477676.0,27.2535,27.2535,27.2221,27.23,477676.0
2016-12-22 11:00:00,34.75,34.77,34.73,34.74,491227.0,27.23,27.2456,27.2143,27.2221,491227.0
2016-12-22 11:10:00,34.74,34.76,34.73,34.74,272738.0,27.2221,27.2378,27.2143,27.2221,272738.0
2016-12-22 11:20:00,34.75,34.76,34.73,34.74,335505.0,27.23,27.2378,27.2143,27.2221,335505.0
2016-12-22 11:30:00,34.73,34.74,34.72,34.73,346803.0,27.2143,27.2221,27.2064,27.2143,346803.0
2016-12-22 11:40:00,34.72,34.74,34.71,34.73,266919.0,27.2064,27.2221,27.1986,27.2143,266919.0
2016-12-22 11:50:00,34.72,34.76,34.72,34.76,289648.0,27.2064,27.2378,27.2064,27.2378,289648.0
2016-12-22 12:00:00,34.76,34.76,34.75,34.75,155955.0,27.2378,27.2378,27.23,27.23,155955.0
2016-12-22 12:10:00,34.76,34.8,34.75,34.78,256744.0,27.2378,27.2691,27.23,27.2535,256744.0
2016-12-22 12:20:00,34.78,34.82,34.77,34.82,279843.0,27.2535,27.2848,27.2456,27.2848,279843.0
2016-12-22 12:30:00,34.82,34.83,34.81,34.82,250061.0,27.2848,27.2926,27.277,27.2848,250061.0
2016-12-22 12:40:00,34.83,34.84,34.82,34.83,348304.0,27.2926,27.3005,27.2848,27.2926,348304.0
2016-12-22 12:50:00,34.84,34.85,34.82,34.85,277881.0,27.3005,27.3083,27.2848,27.3083,277881.0
2016-12-22 13:00:00,34.84,34.87,34.84,34.86,298145.0,27.3005,27.324,27.3005,27.3162,298145.0
2016-12-22 13:10:00,34.85,34.86,34.84,34.86,164220.0,27.3083,27.3162,27.3005,27.3162,164220.0
2016-12-22 13:20:00,34.85,34.87,34.85,34.85,307270.0,27.3083,27.324,27.3083,27.3083,307270.0
2016-12-22 13:30:00,34.86,34.86,34.84,34.86,237293.0,27.3162,27.3162,27.3005,27.3162,237293.0
2016-12-22 13:40:00,34.85,34.89,34.85,34.89,233689.0,27.3083,27.3397,27.3083,27.3397,233689.0
2016-12-22 13:50:00,34.88,34.89,34.86,34.86,329968.0,27.3318,27.3397,27.3162,27.3162,329968.0
2016-12-22 14:00:00,34.86,34.89,34.86,34.89,168852.0,27.3162,27.3397,27.3162,27.3397,168852.0
2016-12-22 14:10:00,34.88,34.89,34.87,34.88,340239.0,27.3318,27.3397,27.324,27.3318,340239.0
2016-12-22 14:20:00,34.89,34.89,34.88,34.89,158226.0,27.3397,27.3397,27.3318,27.3397,158226.0
2016-12-22 14:30:00,34.88,34.89,34.87,34.88,373448.0,27.3318,27.3397,27.324,27.3318,373448.0
2016-12-22 14:40:00,34.88,34.89,34.86,34.87,221327.0,27.3318,27.3397,27.3162,27.324,221327.0
2016-12-22 14:50:00,34.87,34.91,34.86,34.89,357231.0,27.324,27.3553,27.3162,27.3397,357231.0
2016-12-22 15:00:00,34.89,34.9,34.87,34.87,150583.0,27.3397,27.3475,27.324,27.324,150583.0
2016-12-22 15:10:00,34.88,34.88,34.85,34.87,357134.0,27.3318,27.3318,27.3083,27.324,357134.0
2016-12-22 15:20:00,34.86,34.87,34.84,34.86,518377.0,27.3162,27.324,27.3005,27.3162,518377.0
2016-12-22 15:30:00,34.85,34.86,34.84,34.86,488482.0,27.3083,27.3162,27.3005,27.3162,488482.0
2016-12-22 15:40:00,34.86,34.87,34.85,34.86,1742148.0,27.3162,27.324,27.3083,27.3162,1742148.0
2016-12-22 15:50:00,34.86,34.88,34.84,34.87,1002062.0,27.3162,27.3318,27.3005,27.324,1002062.0
2016-12-23 09:30:00,34.88,34.92,34.88,34.92,648900.0,27.3318,27.3632,27.3318,27.3632,648900.0
2016-12-23 09:40:00,34.92,34.94,34.91,34.94,342454.0,27.3632,27.3788,27.3553,27.3788,342454.0
2016-12-23 09:50:00,34.93,34.98,34.93,34.97,175730.0,27.371,27.4102,27.371,27.4023,175730.0
2016-12-23 10:00:00,34.97,35.02,34.96,34.99,788092.0,27.4023,27.4415,27.3945,27.418,788092.0
2016-12-23 10:10:00,35.0,35.0,34.96,34.96,173602.0,27.4259,27.4259,27.3945,27.3945,173602.0
2016-12-23 10:20:00,34.96,34.97,34.93,34.94,162101.0,27.3945,27.4023,27.371,27.3788,162101.0
2016-12-23 10:30:00,34.94,34.95,34.91,34.92,231713.0,27.3788,27.3867,27.3553,27.3632,231713.0
2016-12-23 10:40:00,34.92,34.92,34.91,34.92,193232.0,27.3632,27.3632,27.3553,27.3632,193232.0
2016-12-23 10:50:00,34.91,34.97,34.91,34.97,193576.0,27.3553,27.4023,27.3553,27.4023,193576.0
2016-12-23 11:00:00,34.96,34.97,34.94,34.95,180707.0,27.3945,27.4023,27.3788,27.3867,180707.0
2016-12-23 11:10:00,34.95,34.96,34.92,34.93,230254.0,27.3867,27.3945,27.3632,27.371,230254.0
2016-12-23 11:20:00,34.93,34.96,34.92,34.95,298586.0,27.371,27.3945,27.3632,27.3867,298586.0
2016-12-23 11:30:00,34.95,34.96,34.94,34.95,160567.0,27.3867,27.3945,27.3788,27.3867,160567.0
2016-12-23 11:40:00,34.95,34.96,34.94,34.96,162622.0,27.3867,27.3945,27.3788,27.3945,162622.0
2016-12-23 11:50:00,34.95,34.97,34.95,34.97,149841.0,27.3867,27.4023,27.3867,27.4023,149841.0
2016-12-23 12:00:00,34.97,34.99,34.96,34.98,276901.0,27.4023,27.418,27.3945,27.4102,276901.0
2016-12-23 12:10:00,34.98,34.99,34.98,34.98,184765.0,27.4102,27.418,27.4102,27.4102,184765.0
2016-12-23 12:20:00,34.99,34.99,34.96,34.96,332089.0,27.418,27.418,27.3945,27.3945,332089.0
2016-12-23 12:30:00,34.97,34.99,34.96,34.97,136091.0,27.4023,27.418,27.3945,27.4023,136091.0
2016-12-23 12:40:00,34.98,34.98,34.97,34.97,172950.0,27.4102,27.4102,27.4023,27.4023,172950.0
2016-12-23 12:50:00,34.98,34.98,34.96,34.97,136960.0,27.4102,27.4102,27.3945,27.4023,136960.0
2016-12-23 13:00:00,34.98,34.98,34.96,34.97,125239.0,27.4102,27.4102,27.3945,27.4023,125239.0
2016-12-23 13:10:00,34.97,34.97,34.96,34.97,114312.0,27.4023,27.4023,27.3945,27.4023,114312.0
2016-12-23 13:20:00,34.96,35.0,34.96,34.99,284490.0,27.3945,27.4259,27.3945,27.418,284490.0
2016-12-23 13:30:00,35.0,35.01,34.99,35.0,183450.0,27.4259,27.4337,27.418,27.4259,183450.0
2016-12-23 13:40:00,35.01,35.01,35.0,35.0,164948.0,27.4337,27.4337,27.4259,27.4259,164948.0
2016-12-23 13:50:00,35.0,35.01,35.0,35.01,143814.0,27.4259,27.4337,27.4259,27.4337,143814.0
2016-12-23 14:00:00,35.0,35.01,35.0,35.01,104407.0,27.4259,27.4337,27.4259,27.4337,104407.0
2016-12-23 14:10:00,35.0,35.02,35.0,35.01,221517.0,27.4259,27.4415,27.4259,27.4337,221517.0
2016-12-23 14:20:00,35.0,35.01,34.99,35.0,224026.0,27.4259,27.4337,27.418,27.4259,224026.0
2016-12-23 14:30:00,35.01,35.01,35.0,35.01,132748.0,27.4337,27.4337,27.4259,27.4337,132748.0
2016-12-23 14:40:00,35.01,35.02,35.0,35.02,250471.0,27.4337,27.4415,27.4259,27.4415,250471.0
2016-12-23 14:50:00,35.02,35.02,35.01,35.02,91893.0,27.4415,27.4415,27.4337,27.4415,91893.0
2016-12-23 15:00:00,35.02,35.02,35.0,35.02,207738.0,27.4415,27.4415,27.4259,27.4415,207738.0
2016-12-23 15:10:00,35.02,35.02,34.99,35.0,225547.0,27.4415,27.4415,27.418,27.4259,225547.0
2016-12-23 15:20:00,35.0,35.01,34.99,34.99,126748.0,27.4259,27.4337,27.418,27.418,126748.0
2016-12-23 15:30:00,35.0,35.0,34.99,35.0,129302.0,27.4259,27.4259,27.418,27.4259,129302.0
2016-12-23 15:40:00,35.0,35.02,34.99,35.01,240499.0,27.4259,27.4415,27.418,27.4337,240499.0
2016-12-23 15:50:00,35.01,35.03,35.0,35.03,573612.0,27.4337,27.4494,27.4259,27.4494,573612.0
2016-12-27 09:30:00,35.12,35.19,35.12,35.16,2042370.0,27.5199,27.5747,27.5199,27.5512,2042370.0
2016-12-27 09:40:00,35.16,35.22,35.15,35.19,526944.0,27.5512,27.5982,27.5434,27.5747,526944.0
2016-12-27 09:50:00,35.19,35.2,35.16,35.17,2270018.0,27.5747,27.5826,27.5512,27.5591,2270018.0
2016-12-27 10:00:00,35.16,35.17,35.14,35.16,831138.0,27.5512,27.5591,27.5356,27.5512,831138.0
2016-12-27 10:10:00,35.16,35.16,35.12,35.13,723294.0,27.5512,27.5512,27.5199,27.5277,723294.0
2016-12-27 10:20:00,35.13,35.15,35.12,35.15,889438.0,27.5277,27.5434,27.5199,27.5434,889438.0
2016-12-27 10:30:00,35.14,35.19,35.14,35.19,682708.0,27.5356,27.5747,27.5356,27.5747,682708.0
2016-12-27 10:40:00,35.19,35.2,35.18,35.19,782012.0,27.5747,27.5826,27.5669,27.5747,782012.0
2016-12-27 10:50:00,35.19,35.19,35.17,35.17,495718.0,27.5747,27.5747,27.5591,27.5591,495718.0
2016-12-27 11:00:00,35.18,35.19,35.17,35.18,890940.0,27.5669,27.5747,27.5591,27.5669,890940.0
2016-12-27 11:10:00,35.18,35.19,35.17,35.17,420298.0,27.5669,27.5747,27.5591,27.5591,420298.0
2016-12-27 11:20:00,35.17,35.19,35.17,35.19,478892.0,27.5591,27.5747,27.5591,27.5747,478892.0
2016-12-27 11:30:00,35.19,35.2,35.18,35.19,332950.0,27.5747,27.5826,27.5669,27.5747,332950.0
2016-12-27 11:40:00,35.18,35.19,35.18,35.18,162408.0,27.5669,27.5747,27.5669,27.5669,162408.0
2016-12-27 11:50:00,35.18,35.19,35.17,35.18,176330.0,27.5669,27.5747,27.5591,27.5669,176330.0
2016-12-27 12:00:00,35.18,35.18,35.16,35.18,249426.0,27.5669,27.5669,27.5512,27.5669,249426.0
2016-12-27 12:10:00,35.17,35.18,35.17,35.18,161918.0,27.5591,27.5669,27.5591,27.5669,161918.0
2016-12-27 12:20:00,35.18,35.18,35.17,35.17,371548.0,27.5669,27.5669,27.5591,27.5591,371548.0
2016-12-27 12:30:00,35.18,35.18,35.17,35.17,502136.0,27.5669,27.5669,27.5591,27.5591,502136.0
2016-12-27 12:40:00,35.17,35.19,35.17,35.18,527214.0,27.5591,27.5747,27.5591,27.5669,527214.0
2016-12-27 12:50:00,35.18,35.18,35.17,35.18,198820.0,27.5669,27.5669,27.5591,27.5669,198820.0
2016-12-27 13:00:00,35.18,35.18,35.16,35.16,340216.0,27.5669,27.5669,27.5512,27.5512,340216.0
2016-12-27 13:10:00,35.16,35.19,35.16,35.18,579206.0,27.5512,27.5747,27.5512,27.5669,579206.0
2016-12-27 13:20:00,35.18,35.18,35.17,35.18,184228.0,27.5669,27.5669,27.5591,27.5669,184228.0
2016-12-27 13:30:00,35.18,35.19,35.17,35.18,758844.0,27.5669,27.5747,27.5591,27.5669,758844.0
2016-12-27 13:40:00,35.18,35.18,35.17,35.18,274996.0,27.5669,27.5669,27.5591,27.5669,274996.0
2016-12-27 13:50:00,35.18,35.18,35.17,35.18,192736.0,27.5669,27.5669,27.5591,27.5669,192736.0
2016-12-27 14:00:00,35.18,35.18,35.15,35.17,300472.0,27.5669,27.5669,27.5434,27.5591,300472.0
2016-12-27 14:10:00,35.16,35.18,35.16,35.17,260870.0,27.5512,27.5669,27.5512,27.5591,260870.0
2016-12-27 14:20:00,35.18,35.19,35.17,35.19,293558.0,27.5669,27.5747,27.5591,27.5747,293558.0
2016-12-27 14:30:00,35.18,35.18,35.17,35.17,324536.0,27.5669,27.5669,27.5591,27.5591,324536.0
2016-12-27 14:40:00,35.17,35.2,35.16,35.2,539506.0,27.5591,27.5826,27.5512,27.5826,539506.0
2016-12-27 14:50:00,35.19,35.19,35.16,35.18,1866728.0,27.5747,27.5747,27.5512,27.5669,1866728.0
2016-12-27 15:00:00,35.18,35.2,35.17,35.2,512992.0,27.5669,27.5826,27.5591,27.5826,512992.0
2016-12-27 15:10:00,35.19,35.2,35.18,35.18,450616.0,27.5747,27.5826,27.5669,27.5669,450616.0
2016-12-27 15:20:00,35.18,35.19,35.18,35.19,355004.0,27.5669,27.5747,27.5669,27.5747,355004.0
2016-12-27 15:30:00,35.18,35.19,35.18,35.19,382248.0,27.5669,27.5747,27.5669,27.5747,382248.0
2016-12-27 15:40:00,35.19,35.19,35.17,35.18,668840.0,27.5747,27.5747,27.5591,27.5669,668840.0
2016-12-27 15:50:00,35.17,35.19,35.16,35.18,967082.0,27.5591,27.5747,27.5512,27.5669,967082.0
2016-12-28 09:30:00,35.39,35.47,35.39,35.45,778349.0,27.7315,27.7941,27.7315,27.7785,778349.0
2016-12-28 09:40:00,35.45,35.46,35.4,35.42,616382.0,27.7785,27.7863,27.7393,27.755,616382.0
2016-12-28 09:50:00,35.42,35.43,35.38,35.39,170873.0,27.755,27.7628,27.7236,27.7315,170873.0
2016-12-28 10:00:00,35.39,35.43,35.38,35.4,378450.0,27.7315,27.7628,27.7236,27.7393,378450.0
2016-12-28 10:10:00,35.39,35.42,35.38,35.4,268534.0,27.7315,27.755,27.7236,27.7393,268534.0
2016-12-28 10:20:00,35.39,35.41,35.38,35.39,165542.0,27.7315,27.7471,27.7236,27.7315,165542.0
2016-12-28 10:30:00,35.39,35.41,35.37,35.38,312677.0,27.7315,27.7471,27.7158,27.7236,312677.0
2016-12-28 10:40:00,35.38,35.4,35.38,35.4,198530.0,27.7236,27.7393,27.7236,27.7393,198530.0
2016-12-28 10:50:00,35.4,35.4,35.39,35.4,236627.0,27.7393,27.7393,27.7315,27.7393,236627.0
2016-12-28 11:00:00,35.4,35.41,35.39,35.41,219572.0,27.7393,27.7471,27.7315,27.7471,219572.0
2016-12-28 11:10:00,35.41,35.44,35.4,35.44,637966.0,27.7471,27.7706,27.7393,27.7706,637966.0
2016-12-28 11:20:00,35.44,35.45,35.43,35.44,308150.0,27.7706,27.7785,27.7628,27.7706,308150.0
2016-12-28 11:30:00,35.44,35.45,35.43,35.45,159020.0,27.7706,27.7785,27.7628,27.7785,159020.0
2016-12-28 11:40:00,35.45,35.45,35.43,35.44,210286.0,27.7785,27.7785,27.7628,27.7706,210286.0
2016-12-28 11:50:00,35.44,35.44,35.41,35.43,275946.0,27.7706,27.7706,27.7471,27.7628,275946.0
2016-12-28 12:00:00,35.42,35.42,35.38,35.39,179172.0,27.755,27.755,27.7236,27.7315,179172.0
2016-12-28 12:10:00,35.39,35.4,35.35,35.38,142493.0,27.7315,27.7393,27.7001,27.7236,142493.0
2016-12-28 12:20:00,35.38,35.39,35.35,35.39,279979.0,27.7236,27.7315,27.7001,27.7315,279979.0
2016-12-28 12:30:00,35.39,35.39,35.36,35.36,200458.0,27.7315,27.7315,27.7079,27.7079,200458.0
2016-12-28 12:40:00,35.37,35.38,35.33,35.36,289756.0,27.7158,27.7236,27.6844,27.7079,289756.0
2016-12-28 12:50:00,35.36,35.4,35.35,35.39,214184.0,27.7079,27.7393,27.7001,27.7315,214184.0
2016-12-28 13:00:00,35.39,35.42,35.38,35.4,217445.0,27.7315,27.755,27.7236,27.7393,217445.0
2016-12-28 13:10:00,35.4,35.41,35.39,35.41,161440.0,27.7393,27.7471,27.7315,27.7471,161440.0
2016-12-28 13:20:00,35.4,35.41,35.39,35.4,128530.0,27.7393,27.7471,27.7315,27.7393,128530.0
2016-12-28 13:30:00,35.4,35.4,35.38,35.39,165421.0,27.7393,27.7393,27.7236,27.7315,165421.0
2016-12-28 13:40:00,35.4,35.44,35.39,35.43,2348242.0,27.7393,27.7706,27.7315,27.7628,2348242.0
2016-12-28 13:50:00,35.43,35.45,35.42,35.44,288335.0,27.7628,27.7785,27.755,27.7706,288335.0
2016-12-28 14:00:00,35.44,35.46,35.43,35.45,537055.0,27.7706,27.7863,27.7628,27.7785,537055.0
2016-12-28 14:10:00,35.45,35.46,35.4,35.42,254853.0,27.7785,27.7863,27.7393,27.755,254853.0
2016-12-28 14:20:00,35.41,35.42,35.4,35.42,119844.0,27.7471,27.755,27.7393,27.755,119844.0
2016-12-28 14:30:00,35.41,35.43,35.41,35.42,282830.0,27.7471,27.7628,27.7471,27.755,282830.0
2016-12-28 14:40:00,35.43,35.43,35.41,35.42,160312.0,27.7628,27.7628,27.7471,27.755,160312.0
2016-12-28 14:50:00,35.41,35.43,35.4,35.43,155867.0,27.7471,27.7628,27.7393,27.7628,155867.0
2016-12-28 15:00:00,35.43,35.45,35.42,35.43,240104.0,27.7628,27.7785,27.755,27.7628,240104.0
2016-12-28 15:10:00,35.42,35.43,35.41,35.41,218458.0,27.755,27.7628,27.7471,27.7471,218458.0
2016-12-28 15:20:00,35.41,35.42,35.41,35.41,168490.0,27.7471,27.755,27.7471,27.7471,168490.0
2016-12-28 15:30:00,35.41,35.42,35.4,35.41,298404.0,27.7471,27.755,27.7393,27.7471,298404.0
2016-12-28 15:40:00,35.41,35.42,35.37,35.41,442417.0,27.7471,27.755,27.7158,27.7471,442417.0
2016-12-28 15:50:00,35.4,35.43,35.39,35.41,601589.0,27.7393,27.7628,27.7315,27.7471,601589.0
2016-12-29 09:30:00,35.75,35.83,35.75,35.81,743957.0,28.0136,28.0762,28.0136,28.0606,743957.0
2016-12-29 09:40:00,35.82,35.83,35.76,35.77,377535.0,28.0684,28.0762,28.0214,28.0292,377535.0
2016-12-29 09:50:00,35.77,35.81,35.77,35.81,208131.0,28.0292,28.0606,28.0292,28.0606,208131.0
2016-12-29 10:00:00,35.8,35.83,35.8,35.82,673941.0,28.0527,28.0762,28.0527,28.0684,673941.0
2016-12-29 10:10:00,35.82,35.86,35.81,35.86,304269.0,28.0684,28.0997,28.0606,28.0997,304269.0
2016-12-29 10:20:00,35.85,35.88,35.85,35.87,274966.0,28.0919,28.1154,28.0919,28.1076,274966.0
2016-12-29 10:30:00,35.87,35.87,35.85,35.86,263135.0,28.1076,28.1076,28.0919,28.0997,263135.0
2016-12-29 10:40:00,35.86,35.87,35.85,35.86,262108.0,28.0997,28.1076,28.0919,28.0997,262108.0
2016-12-29 10:50:00,35.86,35.9,35.85,35.9,260329.0,28.0997,28.1311,28.0919,28.1311,260329.0
2016-12-29 11:00:00,35.9,35.92,35.89,35.91,332061.0,28.1311,28.1468,28.1233,28.1389,332061.0
2016-12-29 11:10:00,35.91,35.95,35.91,35.95,296084.0,28.1389,28.1703,28.1389,28.1703,296084.0
2016-12-29 11:20:00,35.95,35.95,35.93,35.95,300602.0,28.1703,28.1703,28.1546,28.1703,300602.0
2016-12-29 11:30:00,35.95,35.98,35.94,35.97,259644.0,28.1703,28.1938,28.1624,28.1859,259644.0
2016-12-29 11:40:00,35.97,35.99,35.96,35.98,234763.0,28.1859,28.2016,28.1781,28.1938,234763.0
2016-12-29 11:50:00,35.98,35.99,35.97,35.97,376260.0,28.1938,28.2016,28.1859,28.1859,376260.0
2016-12-29 12:00:00,35.98,35.98,35.94,35.95,302803.0,28.1938,28.1938,28.1624,28.1703,302803.0
2016-12-29 12:10:00,35.95,35.96,35.92,35.95,214476.0,28.1703,28.1781,28.1468,28.1703,214476.0
2016-12-29 12:20:00,35.95,35.98,35.95,35.98,205150.0,28.1703,28.1938,28.1703,28.1938,205150.0
2016-12-29 12:30:00,35.98,35.98,35.96,35.97,238836.0,28.1938,28.1938,28.1781,28.1859,238836.0
2016-12-29 12:40:00,35.97,36.0,35.96,35.98,462701.0,28.1859,28.2094,28.1781,28.1938,462701.0
2016-12-29 12:50:00,35.98,36.0,35.97,35.98,152498.0,28.1938,28.2094,28.1859,28.1938,152498.0
2016-12-29 13:00:00,35.98,36.0,35.97,35.99,307258.0,28.1938,28.2094,28.1859,28.2016,307258.0
2016-12-29 13:10:00,35.98,35.99,35.97,35.98,83883.0,28.1938,28.2016,28.1859,28.1938,83883.0
2016-12-29 13:20:00,35.98,35.99,35.97,35.98,95075.0,28.1938,28.2016,28.1859,28.1938,95075.0
2016-12-29 13:30:00,35.98,35.99,35.97,35.98,180410.0,28.1938,28.2016,28.1859,28.1938,180410.0
2016-12-29 13:40:00,35.98,35.99,35.97,35.98,98228.0,28.1938,28.2016,28.1859,28.1938,98228.0
2016-12-29 13:50:00,35.98,36.0,35.97,36.0,171173.0,28.1938,28.2094,28.1859,28.2094,171173.0
2016-12-29 14:00:00,36.0,36.04,35.99,36.02,250075.0,28.2094,28.2408,28.2016,28.2251,250075.0
2016-12-29 14:10:00,36.02,36.03,36.01,36.02,179396.0,28.2251,28.233,28.2173,28.2251,179396.0
2016-12-29 14:20:00,36.03,36.03,36.01,36.01,361539.0,28.233,28.233,28.2173,28.2173,361539.0
2016-12-29 14:30:00,36.02,36.02,35.98,36.0,302619.0,28.2251,28.2251,28.1938,28.2094,302619.0
2016-12-29 14:40:00,35.99,36.01,35.99,36.01,212556.0,28.2016,28.2173,28.2016,28.2173,212556.0
2016-12-29 14:50:00,36.01,36.01,35.99,36.0,174269.0,28.2173,28.2173,28.2016,28.2094,174269.0
2016-12-29 15:00:00,36.0,36.0,35.97,35.98,129596.0,28.2094,28.2094,28.1859,28.1938,129596.0
2016-12-29 15:10:00,35.98,35.99,35.97,35.98,252968.0,28.1938,28.2016,28.1859,28.1938,252968.0
2016-12-29 15:20:00,35.98,35.98,35.96,35.97,211705.0,28.1938,28.1938,28.1781,28.1859,211705.0
2016-12-29 15:30:00,35.97,35.98,35.95,35.95,327465.0,28.1859,28.1938,28.1703,28.1703,327465.0
2016-12-29 15:40:00,35.95,35.97,35.95,35.97,216820.0,28.1703,28.1859,28.1703,28.1859,216820.0
2016-12-29 15:50:00,35.97,35.99,35.96,35.98,576720.0,28.1859,28.2016,28.1781,28.1938,576720.0
2016-12-30 09:30:00,35.95,36.0,35.9,35.91,865701.0,28.1703,28.2094,28.1311,28.1389,865701.0
2016-12-30 09:40:00,35.91,35.95,35.9,35.93,249696.0,28.1389,28.1703,28.1311,28.1546,249696.0
2016-12-30 09:50:00,35.93,35.94,35.85,35.86,365209.0,28.1546,28.1624,28.0919,28.0997,365209.0
2016-12-30 10:00:00,35.86,35.87,35.83,35.86,225917.0,28.0997,28.1076,28.0762,28.0997,225917.0
2016-12-30 10:10:00,35.86,35.88,35.83,35.84,219803.0,28.0997,28.1154,28.0762,28.0841,219803.0
2016-12-30 10:20:00,35.84,35.85,35.81,35.83,146690.0,28.0841,28.0919,28.0606,28.0762,146690.0
2016-12-30 10:30:00,35.83,35.85,35.81,35.82,243942.0,28.0762,28.0919,28.0606,28.0684,243942.0
2016-12-30 10:40:00,35.83,35.85,35.81,35.83,254742.0,28.0762,28.0919,28.0606,28.0762,254742.0
2016-12-30 10:50:00,35.83,35.87,35.82,35.86,219327.0,28.0762,28.1076,28.0684,28.0997,219327.0
2016-12-30 11:00:00,35.87,35.87,35.84,35.84,167822.0,28.1076,28.1076,28.0841,28.0841,167822.0
2016-12-30 11:10:00,35.84,35.85,35.82,35.83,218017.0,28.0841,28.0919,28.0684,28.0762,218017.0
2016-12-30 11:20:00,35.83,35.85,35.8,35.8,236723.0,28.0762,28.0919,28.0527,28.0527,236723.0
2016-12-30 11:30:00,35.8,35.83,35.79,35.81,366539.0,28.0527,28.0762,28.0449,28.0606,366539.0
2016-12-30 11:40:00,35.81,35.85,35.8,35.84,173845.0,28.0606,28.0919,28.0527,28.0841,173845.0
2016-12-30 11:50:00,35.83,35.85,35.83,35.84,142830.0,28.0762,28.0919,28.0762,28.0841,142830.0
2016-12-30 12:00:00,35.83,35.84,35.79,35.83,247151.0,28.0762,28.0841,28.0449,28.0762,247151.0
2016-12-30 12:10:00,35.82,35.84,35.79,35.81,140251.0,28.0684,28.0841,28.0449,28.0606,140251.0
2016-12-30 12:20:00,35.81,35.82,35.8,35.82,155081.0,28.0606,28.0684,28.0527,28.0684,155081.0
2016-12-30 12:30:00,35.81,35.84,35.79,35.8,225433.0,28.0606,28.0841,28.0449,28.0527,225433.0
2016-12-30 12:40:00,35.8,35.8,35.76,35.77,243679.0,28.0527,28.0527,28.0214,28.0292,243679.0
2016-12-30 12:50:00,35.77,35.77,35.74,35.77,337351.0,28.0292,28.0292,28.0057,28.0292,337351.0
2016-12-30 13:00:00,35.76,35.78,35.76,35.77,152115.0,28.0214,28.0371,28.0214,28.0292,152115.0
2016-12-30 13:10:00,35.77,35.79,35.76,35.79,192125.0,28.0292,28.0449,28.0214,28.0449,192125.0
2016-12-30 13:20:00,35.79,35.82,35.78,35.79,281183.0,28.0449,28.0684,28.0371,28.0449,281183.0
2016-12-30 13:30:00,35.79,35.82,35.78,35.81,160626.0,28.0449,28.0684,28.0371,28.0606,160626.0
2016-12-30 13:40:00,35.82,35.82,35.79,35.8,277693.0,28.0684,28.0684,28.0449,28.0527,277693.0
2016-12-30 13:50:00,35.8,35.82,35.79,35.8,223130.0,28.0527,28.0684,28.0449,28.0527,223130.0
2016-12-30 14:00:00,35.79,35.81,35.79,35.8,331586.0,28.0449,28.0606,28.0449,28.0527,331586.0
2016-12-30 14:10:00,35.8,35.81,35.76,35.8,278369.0,28.0527,28.0606,28.0214,28.0527,278369.0
2016-12-30 14:20:00,35.79,35.8,35.76,35.76,152595.0,28.0449,28.0527,28.0214,28.0214,152595.0
2016-12-30 14:30:00,35.76,35.8,35.75,35.8,399933.0,28.0214,28.0527,28.0136,28.0527,399933.0
2016-12-30 14:40:00,35.8,35.8,35.75,35.75,728939.0,28.0527,28.0527,28.0136,28.0136,728939.0
2016-12-30 14:50:00,35.74,35.76,35.72,35.76,184918.0,28.0057,28.0214,27.99,28.0214,184918.0
2016-12-30 15:00:00,35.76,35.77,35.74,35.77,328152.0,28.0214,28.0292,28.0057,28.0292,328152.0
2016-12-30 15:10:00,35.77,35.81,35.76,35.77,358461.0,28.0292,28.0606,28.0214,28.0292,358461.0
2016-12-30 15:20:00,35.78,35.79,35.77,35.79,162708.0,28.0371,28.0449,28.0292,28.0449,162708.0
2016-12-30 15:30:00,35.79,35.8,35.76,35.77,263562.0,28.0449,28.0527,28.0214,28.0292,263562.0
2016-12-30 15:40:00,35.77,35.78,35.74,35.74,317871.0,28.0292,28.0371,28.0057,28.0057,317871.0
2016-12-30 15:50:00,35.74,35.79,35.7,35.79,779960.0,28.0057,28.0449,27.9744,28.0449,779960.0
2017-01-03 09:30:00,36.18,36.26,36.17,36.23,1098980.0,28.3505,28.4132,28.3427,28.3897,1098980.0
2017-01-03 09:40:00,36.23,36.28,36.21,36.27,731661.0,28.3897,28.4289,28.374,28.421,731661.0
2017-01-03 09:50:00,36.27,36.31,36.27,36.31,402822.0,28.421,28.4524,28.421,28.4524,402822.0
2017-01-03 10:00:00,36.3,36.39,36.29,36.38,610499.0,28.4445,28.5151,28.4367,28.5072,610499.0
2017-01-03 10:10:00,36.38,36.38,36.29,36.32,418155.0,28.5072,28.5072,28.4367,28.4602,418155.0
2017-01-03 10:20:00,36.31,36.34,36.31,36.32,329855.0,28.4524,28.4759,28.4524,28.4602,329855.0
2017-01-03 10:30:00,36.32,36.34,36.28,36.28,419357.0,28.4602,28.4759,28.4289,28.4289,419357.0
2017-01-03 10:40:00,36.28,36.3,36.23,36.24,575155.0,28.4289,28.4445,28.3897,28.3975,575155.0
2017-01-03 10:50:00,36.23,36.27,36.21,36.22,521216.0,28.3897,28.421,28.374,28.3818,521216.0
2017-01-03 11:00:00,36.21,36.22,36.16,36.19,545549.0,28.374,28.3818,28.3348,28.3583,545549.0
2017-01-03 11:10:00,36.19,36.19,36.14,36.15,581910.0,28.3583,28.3583,28.3192,28.327,581910.0
2017-01-03 11:20:00,36.16,36.21,36.11,36.11,595935.0,28.3348,28.374,28.2956,28.2956,595935.0
2017-01-03 11:30:00,36.11,36.16,36.08,36.09,465821.0,28.2956,28.3348,28.2721,28.28,465821.0
2017-01-03 11:40:00,36.08,36.1,36.05,36.08,1676238.0,28.2721,28.2878,28.2486,28.2721,1676238.0
2017-01-03 11:50:00,36.08,36.1,36.06,36.09,756560.0,28.2721,28.2878,28.2565,28.28,756560.0
2017-01-03 12:00:00,36.1,36.11,36.05,36.06,330604.0,28.2878,28.2956,28.2486,28.2565,330604.0
2017-01-03 12:10:00,36.07,36.09,36.06,36.07,131516.0,28.2643,28.28,28.2565,28.2643,131516.0
2017-01-03 12:20:00,36.06,36.09,36.06,36.08,202541.0,28.2565,28.28,28.2565,28.2721,202541.0
2017-01-03 12:30:00,36.08,36.1,36.04,36.05,339746.0,28.2721,28.2878,28.2408,28.2486,339746.0
2017-01-03 12:40:00,36.05,36.08,36.03,36.08,217207.0,28.2486,28.2721,28.233,28.2721,217207.0
2017-01-03 12:50:00,36.08,36.09,36.05,36.09,150067.0,28.2721,28.28,28.2486,28.28,150067.0
2017-01-03 13:00:00,36.08,36.1,36.07,36.08,181062.0,28.2721,28.2878,28.2643,28.2721,181062.0
2017-01-03 13:10:00,36.08,36.09,36.07,36.09,191333.0,28.2721,28.28,28.2643,28.28,191333.0
2017-01-03 13:20:00,36.09,36.11,36.07,36.1,374651.0,28.28,28.2956,28.2643,28.2878,374651.0
2017-01-03 13:30:00,36.1,36.11,36.08,36.09,195861.0,28.2878,28.2956,28.2721,28.28,195861.0
2017-01-03 13:40:00,36.09,36.1,36.04,36.05,490499.0,28.28,28.2878,28.2408,28.2486,490499.0
2017-01-03 13:50:00,36.06,36.07,36.04,36.05,191509.0,28.2565,28.2643,28.2408,28.2486,191509.0
2017-01-03 14:00:00,36.05,36.08,36.04,36.07,216076.0,28.2486,28.2721,28.2408,28.2643,216076.0
2017-01-03 14:10:00,36.08,36.09,36.07,36.07,131133.0,28.2721,28.28,28.2643,28.2643,131133.0
2017-01-03 14:20:00,36.07,36.08,36.04,36.05,195678.0,28.2643,28.2721,28.2408,28.2486,195678.0
2017-01-03 14:30:00,36.05,36.06,36.04,36.05,163032.0,28.2486,28.2565,28.2408,28.2486,163032.0
2017-01-03 14:40:00,36.05,36.08,36.04,36.07,222152.0,28.2486,28.2721,28.2408,28.2643,222152.0
2017-01-03 14:50:00,36.06,36.1,36.06,36.09,222896.0,28.2565,28.2878,28.2565,28.28,222896.0
2017-01-03 15:00:00,36.08,36.11,36.08,36.09,203581.0,28.2721,28.2956,28.2721,28.28,203581.0
2017-01-03 15:10:00,36.08,36.09,36.07,36.07,187810.0,28.2721,28.28,28.2643,28.2643,187810.0
2017-01-03 15:20:00,36.07,36.08,36.04,36.07,270266.0,28.2643,28.2721,28.2408,28.2643,270266.0
2017-01-03 15:30:00,36.06,36.11,36.05,36.1,265019.0,28.2565,28.2956,28.2486,28.2878,265019.0
2017-01-03 15:40:00,36.11,36.14,36.09,36.13,1689497.0,28.2956,28.3192,28.28,28.3113,1689497.0
2017-01-03 15:50:00,36.13,36.19,36.12,36.18,1254447.0,28.3113,28.3583,28.3035,28.3505,1254447.0
2017-01-04 09:30:00,36.39,36.5,36.36,36.45,898153.0,28.5151,28.6012,28.4915,28.5621,898153.0
2017-01-04 09:40:00,36.45,36.47,36.43,36.45,352872.0,28.5621,28.5777,28.5464,28.5621,352872.0
2017-01-04 09:50:00,36.46,36.49,36.45,36.49,241693.0,28.5699,28.5934,28.5621,28.5934,241693.0
2017-01-04 10:00:00,36.49,36.52,36.49,36.49,317965.0,28.5934,28.6169,28.5934,28.5934,317965.0
2017-01-04 10:10:00,36.49,36.5,36.46,36.47,234023.0,28.5934,28.6012,28.5699,28.5777,234023.0
2017-01-04 10:20:00,36.47,36.49,36.45,36.45,322227.0,28.5777,28.5934,28.5621,28.5621,322227.0
2017-01-04 10:30:00,36.45,36.48,36.44,36.47,1124578.0,28.5621,28.5856,28.5542,28.5777,1124578.0
2017-01-04 10:40:00,36.47,36.48,36.44,36.47,778770.0,28.5777,28.5856,28.5542,28.5777,778770.0
2017-01-04 10:50:00,36.47,36.47,36.41,36.44,439330.0,28.5777,28.5777,28.5307,28.5542,439330.0
2017-01-04 11:00:00,36.45,36.48,36.44,36.47,387367.0,28.5621,28.5856,28.5542,28.5777,387367.0
2017-01-04 11:10:00,36.47,36.48,36.46,36.47,250243.0,28.5777,28.5856,28.5699,28.5777,250243.0
2017-01-04 11:20:00,36.46,36.49,36.46,36.48,301186.0,28.5699,28.5934,28.5699,28.5856,301186.0
2017-01-04 11:30:00,36.48,36.51,36.48,36.51,706158.0,28.5856,28.6091,28.5856,28.6091,706158.0
2017-01-04 11:40:00,36.51,36.53,36.5,36.51,548945.0,28.6091,28.6248,28.6012,28.6091,548945.0
2017-01-04 11:50:00,36.51,36.52,36.5,36.52,329041.0,28.6091,28.6169,28.6012,28.6169,329041.0
2017-01-04 12:00:00,36.52,36.52,36.48,36.49,450606.0,28.6169,28.6169,28.5856,28.5934,450606.0
2017-01-04 12:10:00,36.48,36.5,36.47,36.49,193675.0,28.5856,28.6012,28.5777,28.5934,193675.0
2017-01-04 12:20:00,36.5,36.5,36.46,36.47,368330.0,28.6012,28.6012,28.5699,28.5777,368330.0
2017-01-04 12:30:00,36.47,36.48,36.46,36.47,124177.0,28.5777,28.5856,28.5699,28.5777,124177.0
2017-01-04 12:40:00,36.47,36.49,36.46,36.48,295320.0,28.5777,28.5934,28.5699,28.5856,295320.0
2017-01-04 12:50:00,36.49,36.51,36.48,36.5,410443.0,28.5934,28.6091,28.5856,28.6012,410443.0
2017-01-04 13:00:00,36.5,36.51,36.5,36.51,65824.0,28.6012,28.6091,28.6012,28.6091,65824.0
2017-01-04 13:10:00,36.51,36.52,36.5,36.52,167875.0,28.6091,28.6169,28.6012,28.6169,167875.0
2017-01-04 13:20:00,36.52,36.52,36.5,36.5,173163.0,28.6169,28.6169,28.6012,28.6012,173163.0
2017-01-04 13:30:00,36.51,36.52,36.5,36.51,203454.0,28.6091,28.6169,28.6012,28.6091,203454.0
2017-01-04 13:40:00,36.52,36.53,36.51,36.53,202752.0,28.6169,28.6248,28.6091,28.6248,202752.0
2017-01-04 13:50:00,36.52,36.54,36.5,36.52,666631.0,28.6169,28.6326,28.6012,28.6169,666631.0
2017-01-04 14:00:00,36.52,36.56,36.48,36.52,932641.0,28.6169,28.6483,28.5856,28.6169,932641.0
2017-01-04 14:10:00,36.52,36.58,36.52,36.56,1230971.0,28.6169,28.6639,28.6169,28.6483,1230971.0
2017-01-04 14:20:00,36.56,36.57,36.49,36.51,942414.0,28.6483,28.6561,28.5934,28.6091,942414.0
2017-01-04 14:30:00,36.51,36.53,36.5,36.52,376788.0,28.6091,28.6248,28.6012,28.6169,376788.0
2017-01-04 14:40:00,36.51,36.52,36.48,36.51,342928.0,28.6091,28.6169,28.5856,28.6091,342928.0
2017-01-04 14:50:00,36.5,36.51,36.49,36.51,1523227.0,28.6012,28.6091,28.5934,28.6091,1523227.0
2017-01-04 15:00:00,36.51,36.51,36.48,36.49,306183.0,28.6091,28.6091,28.5856,28.5934,306183.0
2017-01-04 15:10:00,36.49,36.51,36.48,36.5,265604.0,28.5934,28.6091,28.5856,28.6012,265604.0
2017-01-04 15:20:00,36.5,36.5,36.46,36.46,577076.0,28.6012,28.6012,28.5699,28.5699,577076.0
2017-01-04 15:30:00,36.46,36.47,36.45,36.46,222635.0,28.5699,28.5777,28.5621,28.5699,222635.0
2017-01-04 15:40:00,36.46,36.48,36.44,36.44,382453.0,28.5699,28.5856,28.5542,28.5542,382453.0
2017-01-04 15:50:00,36.45,36.5,36.44,36.5,715447.0,28.5621,28.6012,28.5542,28.6012,715447.0
2017-01-05 09:30:00,36.75,36.79,36.74,36.74,617966.0,28.7971,28.8285,28.7893,28.7893,617966.0
2017-01-05 09:40:00,36.75,36.8,36.74,36.8,347866.0,28.7971,28.8363,28.7893,28.8363,347866.0
2017-01-05 09:50:00,36.8,36.82,36.79,36.79,207180.0,28.8363,28.852,28.8285,28.8285,207180.0
2017-01-05 10:00:00,36.8,36.83,36.78,36.83,425457.0,28.8363,28.8598,28.8207,28.8598,425457.0
2017-01-05 10:10:00,36.82,36.86,36.82,36.85,313717.0,28.852,28.8833,28.852,28.8755,313717.0
2017-01-05 10:20:00,36.84,36.87,36.82,36.86,188596.0,28.8677,28.8912,28.852,28.8833,188596.0
2017-01-05 10:30:00,36.86,36.87,36.83,36.84,326039.0,28.8833,28.8912,28.8598,28.8677,326039.0
2017-01-05 10:40:00,36.84,36.86,36.83,36.86,156422.0,28.8677,28.8833,28.8598,28.8833,156422.0
2017-01-05 10:50:00,36.85,36.88,36.85,36.86,513283.0,28.8755,28.899,28.8755,28.8833,513283.0
2017-01-05 11:00:00,36.86,36.86,36.76,36.77,307598.0,28.8833,28.8833,28.805,28.8128,307598.0
2017-01-05 11:10:00,36.77,36.82,36.73,36.81,305430.0,28.8128,28.852,28.7815,28.8442,305430.0
2017-01-05 11:20:00,36.81,36.83,36.78,36.79,294350.0,28.8442,28.8598,28.8207,28.8285,294350.0
2017-01-05 11:30:00,36.8,36.81,36.77,36.79,332205.0,28.8363,28.8442,28.8128,28.8285,332205.0
2017-01-05 11:40:00,36.78,36.8,36.75,36.77,321727.0,28.8207,28.8363,28.7971,28.8128,321727.0
2017-01-05 11:50:00,36.77,36.82,36.77,36.8,383545.0,28.8128,28.852,28.8128,28.8363,383545.0
2017-01-05 12:00:00,36.81,36.82,36.78,36.8,159789.0,28.8442,28.852,28.8207,28.8363,159789.0
2017-01-05 12:10:00,36.8,36.84,36.79,36.84,241025.0,28.8363,28.8677,28.8285,28.8677,241025.0
2017-01-05 12:20:00,36.83,36.86,36.83,36.86,65407.0,28.8598,28.8833,28.8598,28.8833,65407.0
2017-01-05 12:30:00,36.86,36.86,36.84,36.86,267345.0,28.8833,28.8833,28.8677,28.8833,267345.0
2017-01-05 12:40:00,36.86,36.87,36.84,36.85,61758.0,28.8833,28.8912,28.8677,28.8755,61758.0
2017-01-05 12:50:00,36.84,36.88,36.84,36.88,73094.0,28.8677,28.899,28.8677,28.899,73094.0
2017-01-05 13:00:00,36.88,36.9,36.86,36.9,136156.0,28.899,28.9147,28.8833,28.9147,136156.0
2017-01-05 13:10:00,36.9,36.9,36.87,36.88,84781.0,28.9147,28.9147,28.8912,28.899,84781.0
2017-01-05 13:20:00,36.88,36.92,36.87,36.89,73488.0,28.899,28.9304,28.8912,28.9069,73488.0
2017-01-05 13:30:00,36.9,36.92,36.88,36.89,207928.0,28.9147,28.9304,28.899,28.9069,207928.0
2017-01-05 13:40:00,36.9,36.9,36.88,36.89,64592.0,28.9147,28.9147,28.899,28.9069,64592.0
2017-01-05 13:50:00,36.9,36.91,36.89,36.9,86794.0,28.9147,28.9225,28.9069,28.9147,86794.0
2017-01-05 14:00:00,36.9,36.91,36.89,36.9,107769.0,28.9147,28.9225,28.9069,28.9147,107769.0
2017-01-05 14:10:00,36.9,36.93,36.9,36.92,149269.0,28.9147,28.9382,28.9147,28.9304,149269.0
2017-01-05 14:20:00,36.92,36.93,36.9,36.92,1014952.0,28.9304,28.9382,28.9147,28.9304,1014952.0
2017-01-05 14:30:00,36.92,36.93,36.91,36.93,442415.0,28.9304,28.9382,28.9225,28.9382,442415.0
2017-01-05 14:40:00,36.93,36.93,36.91,36.92,481498.0,28.9382,28.9382,28.9225,28.9304,481498.0
2017-01-05 14:50:00,36.93,36.93,36.89,36.89,573426.0,28.9382,28.9382,28.9069,28.9069,573426.0
2017-01-05 15:00:00,36.89,36.92,36.88,36.89,141578.0,28.9069,28.9304,28.899,28.9069,141578.0
2017-01-05 15:10:00,36.89,36.92,36.88,36.9,211075.0,28.9069,28.9304,28.899,28.9147,211075.0
2017-01-05 15:20:00,36.91,36.93,36.9,36.92,222645.0,28.9225,28.9382,28.9147,28.9304,222645.0
2017-01-05 15:30:00,36.91,36.93,36.9,36.91,271339.0,28.9225,28.9382,28.9147,28.9225,271339.0
2017-01-05 15:40:00,36.91,36.92,36.9,36.91,220254.0,28.9225,28.9304,28.9147,28.9225,220254.0
2017-01-05 15:50:00,36.91,36.92,36.88,36.88,835175.0,28.9225,28.9304,28.899,28.899,835175.0
2017-01-06 09:30:00,36.76,36.77,36.62,36.68,616446.0,28.805,28.8128,28.6953,28.7423,616446.0
2017-01-06 09:40:00,36.68,36.73,36.67,36.7,452683.0,28.7423,28.7815,28.7345,28.758,452683.0
2017-01-06 09:50:00,36.71,36.73,36.68,36.71,279528.0,28.7658,28.7815,28.7423,28.7658,279528.0
2017-01-06 10:00:00,36.71,36.75,36.7,36.73,704439.0,28.7658,28.7971,28.758,28.7815,704439.0
2017-01-06 10:10:00,36.72,36.74,36.67,36.69,396178.0,28.7736,28.7893,28.7345,28.7501,396178.0
2017-01-06 10:20:00,36.68,36.69,36.65,36.65,361331.0,28.7423,28.7501,28.7188,28.7188,361331.0
2017-01-06 10:30:00,36.66,36.67,36.64,36.66,210719.0,28.7266,28.7345,28.711,28.7266,210719.0
2017-01-06 10:40:00,36.67,36.67,36.65,36.67,147050.0,28.7345,28.7345,28.7188,28.7345,147050.0
2017-01-06 10:50:00,36.67,36.69,36.65,36.66,168417.0,28.7345,28.7501,28.7188,28.7266,168417.0
2017-01-06 11:00:00,36.66,36.7,36.66,36.68,132090.0,28.7266,28.758,28.7266,28.7423,132090.0
2017-01-06 11:10:00,36.67,36.69,36.66,36.67,156088.0,28.7345,28.7501,28.7266,28.7345,156088.0
2017-01-06 11:20:00,36.67,36.71,36.66,36.71,160485.0,28.7345,28.7658,28.7266,28.7658,160485.0
2017-01-06 11:30:00,36.71,36.72,36.67,36.68,169538.0,28.7658,28.7736,28.7345,28.7423,169538.0
2017-01-06 11:40:00,36.68,36.7,36.67,36.69,107025.0,28.7423,28.758,28.7345,28.7501,107025.0
2017-01-06 11:50:00,36.7,36.7,36.67,36.69,190879.0,28.758,28.758,28.7345,28.7501,190879.0
2017-01-06 12:00:00,36.68,36.68,36.64,36.64,104052.0,28.7423,28.7423,28.711,28.711,104052.0
2017-01-06 12:10:00,36.65,36.65,36.63,36.65,94405.0,28.7188,28.7188,28.7031,28.7188,94405.0
2017-01-06 12:20:00,36.65,36.66,36.64,36.65,103642.0,28.7188,28.7266,28.711,28.7188,103642.0
2017-01-06 12:30:00,36.66,36.68,36.65,36.65,114374.0,28.7266,28.7423,28.7188,28.7188,114374.0
2017-01-06 12:40:00,36.66,36.67,36.64,36.65,268022.0,28.7266,28.7345,28.711,28.7188,268022.0
2017-01-06 12:50:00,36.65,36.66,36.64,36.66,266595.0,28.7188,28.7266,28.711,28.7266,266595.0
2017-01-06 13:00:00,36.66,36.66,36.64,36.65,526490.0,28.7266,28.7266,28.711,28.7188,526490.0
2017-01-06 13:10:00,36.65,36.65,36.63,36.63,155196.0,28.7188,28.7188,28.7031,28.7031,155196.0
2017-01-06 13:20:00,36.64,36.64,36.59,36.6,934785.0,28.711,28.711,28.6718,28.6796,934785.0
2017-01-06 13:30:00,36.59,36.63,36.58,36.62,207313.0,28.6718,28.7031,28.6639,28.6953,207313.0
2017-01-06 13:40:00,36.63,36.65,36.62,36.64,64023.0,28.7031,28.7188,28.6953,28.711,64023.0
2017-01-06 13:50:00,36.64,36.64,36.62,36.62,92762.0,28.711,28.711,28.6953,28.6953,92762.0
2017-01-06 14:00:00,36.62,36.66,36.62,36.66,331503.0,28.6953,28.7266,28.6953,28.7266,331503.0
2017-01-06 14:10:00,36.66,36.66,36.63,36.65,158070.0,28.7266,28.7266,28.7031,28.7188,158070.0
2017-01-06 14:20:00,36.65,36.66,36.63,36.64,169181.0,28.7188,28.7266,28.7031,28.711,169181.0
2017-01-06 14:30:00,36.64,36.65,36.63,36.63,518201.0,28.711,28.7188,28.7031,28.7031,518201.0
2017-01-06 14:40:00,36.63,36.67,36.63,36.66,527684.0,28.7031,28.7345,28.7031,28.7266,527684.0
2017-01-06 14:50:00,36.66,36.68,36.65,36.68,462585.0,28.7266,28.7423,28.7188,28.7423,462585.0
2017-01-06 15:00:00,36.68,36.71,36.67,36.7,592872.0,28.7423,28.7658,28.7345,28.758,592872.0
2017-01-06 15:10:00,36.7,36.73,36.7,36.72,469858.0,28.758,28.7815,28.758,28.7736,469858.0
2017-01-06 15:20:00,36.73,36.75,36.72,36.74,619607.0,28.7815,28.7971,28.7736,28.7893,619607.0
2017-01-06 15:30:00,36.73,36.76,36.73,36.76,457299.0,28.7815,28.805,28.7815,28.805,457299.0
2017-01-06 15:40:00,36.76,36.79,36.75,36.78,659639.0,28.805,28.8285,28.7971,28.8207,659639.0
2017-01-06 15:50:00,36.77,36.79,36.71,36.71,915838.0,28.8128,28.8285,28.7658,28.7658,915838.0
2017-01-09 09:30:00,36.69,36.72,36.66,36.7,828072.0,28.7501,28.7736,28.7266,28.758,828072.0
2017-01-09 09:40:00,36.7,36.71,36.65,36.69,432255.0,28.758,28.7658,28.7188,28.7501,432255.0
2017-01-09 09:50:00,36.68,36.71,36.67,36.7,393291.0,28.7423,28.7658,28.7345,28.758,393291.0
2017-01-09 10:00:00,36.7,36.71,36.67,36.69,421768.0,28.758,28.7658,28.7345,28.7501,421768.0
2017-01-09 10:10:00,36.68,36.69,36.66,36.69,446913.0,28.7423,28.7501,28.7266,28.7501,446913.0
2017-01-09 10:20:00,36.69,36.71,36.68,36.69,277276.0,28.7501,28.7658,28.7423,28.7501,277276.0
2017-01-09 10:30:00,36.69,36.7,36.67,36.69,445705.0,28.7501,28.758,28.7345,28.7501,445705.0
2017-01-09 10:40:00,36.69,36.7,36.67,36.7,238952.0,28.7501,28.758,28.7345,28.758,238952.0
2017-01-09 10:50:00,36.7,36.72,36.69,36.71,275119.0,28.758,28.7736,28.7501,28.7658,275119.0
2017-01-09 11:00:00,36.71,36.75,36.7,36.75,388009.0,28.7658,28.7971,28.758,28.7971,388009.0
2017-01-09 11:10:00,36.74,36.75,36.73,36.75,299266.0,28.7893,28.7971,28.7815,28.7971,299266.0
2017-01-09 11:20:00,36.75,36.76,36.73,36.76,314888.0,28.7971,28.805,28.7815,28.805,314888.0
2017-01-09 11:30:00,36.76,36.76,36.73,36.74,214662.0,28.805,28.805,28.7815,28.7893,214662.0
2017-01-09 11:40:00,36.74,36.77,36.73,36.77,335014.0,28.7893,28.8128,28.7815,28.8128,335014.0
2017-01-09 11:50:00,36.76,36.77,36.75,36.76,139185.0,28.805,28.8128,28.7971,28.805,139185.0
2017-01-09 12:00:00,36.76,36.76,36.74,36.76,408812.0,28.805,28.805,28.7893,28.805,408812.0
2017-01-09 12:10:00,36.75,36.76,36.72,36.73,289640.0,28.7971,28.805,28.7736,28.7815,289640.0
2017-01-09 12:20:00,36.72,36.74,36.72,36.74,208023.0,28.7736,28.7893,28.7736,28.7893,208023.0
2017-01-09 12:30:00,36.74,36.74,36.72,36.73,269006.0,28.7893,28.7893,28.7736,28.7815,269006.0
2017-01-09 12:40:00,36.73,36.73,36.71,36.71,272351.0,28.7815,28.7815,28.7658,28.7658,272351.0
2017-01-09 12:50:00,36.72,36.73,36.71,36.73,212470.0,28.7736,28.7815,28.7658,28.7815,212470.0
2017-01-09 13:00:00,36.73,36.73,36.72,36.72,159159.0,28.7815,28.7815,28.7736,28.7736,159159.0
2017-01-09 13:10:00,36.73,36.73,36.71,36.71,366551.0,28.7815,28.7815,28.7658,28.7658,366551.0
2017-01-09 13:20:00,36.71,36.72,36.69,36.7,296418.0,28.7658,28.7736,28.7501,28.758,296418.0
2017-01-09 13:30:00,36.7,36.7,36.69,36.69,321235.0,28.758,28.758,28.7501,28.7501,321235.0
2017-01-09 13:40:00,36.7,36.71,36.69,36.71,264750.0,28.758,28.7658,28.7501,28.7658,264750.0
2017-01-09 13:50:00,36.7,36.71,36.69,36.7,237246.0,28.758,28.7658,28.7501,28.758,237246.0
2017-01-09 14:00:00,36.69,36.71,36.69,36.7,305389.0,28.7501,28.7658,28.7501,28.758,305389.0
2017-01-09 14:10:00,36.7,36.71,36.68,36.69,455149.0,28.758,28.7658,28.7423,28.7501,455149.0
2017-01-09 14:20:00,36.69,36.69,36.67,36.67,275503.0,28.7501,28.7501,28.7345,28.7345,275503.0
2017-01-09 14:30:00,36.68,36.69,36.67,36.68,335444.0,28.7423,28.7501,28.7345,28.7423,335444.0
2017-01-09 14:40:00,36.68,36.69,36.66,36.66,215142.0,28.7423,28.7501,28.7266,28.7266,215142.0
2017-01-09 14:50:00,36.66,36.68,36.66,36.68,438166.0,28.7266,28.7423,28.7266,28.7423,438166.0
2017-01-09 15:00:00,36.68,36.68,36.67,36.67,171820.0,28.7423,28.7423,28.7345,28.7345,171820.0
2017-01-09 15:10:00,36.67,36.69,36.66,36.67,311297.0,28.7345,28.7501,28.7266,28.7345,311297.0
2017-01-09 15:20:00,36.66,36.69,36.66,36.69,432012.0,28.7266,28.7501,28.7266,28.7501,432012.0
2017-01-09 15:30:00,36.68,36.7,36.68,36.69,376749.0,28.7423,28.758,28.7423,28.7501,376749.0
2017-01-09 15:40:00,36.68,36.69,36.67,36.67,1234760.0,28.7423,28.7501,28.7345,28.7345,1234760.0
2017-01-09 15:50:00,36.68,36.68,36.65,36.67,1168222.0,28.7423,28.7423,28.7188,28.7345,1168222.0
2017-01-10 09:30:00,36.87,36.94,36.82,36.92,1027618.0,28.8912,28.946,28.852,28.9304,1027618.0
2017-01-10 09:40:00,36.92,36.95,36.91,36.95,459527.0,28.9304,28.9539,28.9225,28.9539,459527.0
2017-01-10 09:50:00,36.95,36.97,36.93,36.96,418802.0,28.9539,28.9695,28.9382,28.9617,418802.0
2017-01-10 10:00:00,36.96,36.99,36.94,36.95,1014935.0,28.9617,28.9852,28.946,28.9539,1014935.0
2017-01-10 10:10:00,36.95,36.95,36.91,36.93,305758.0,28.9539,28.9539,28.9225,28.9382,305758.0
2017-01-10 10:20:00,36.93,36.95,36.92,36.94,317880.0,28.9382,28.9539,28.9304,28.946,317880.0
2017-01-10 10:30:00,36.94,36.98,36.94,36.96,166452.0,28.946,28.9774,28.946,28.9617,166452.0
2017-01-10 10:40:00,36.96,36.97,36.95,36.97,225027.0,28.9617,28.9695,28.9539,28.9695,225027.0
2017-01-10 10:50:00,36.97,36.99,36.96,36.98,135702.0,28.9695,28.9852,28.9617,28.9774,135702.0
2017-01-10 11:00:00,36.98,37.01,36.97,36.99,344078.0,28.9774,29.0009,28.9695,28.9852,344078.0
2017-01-10 11:10:00,37.0,37.02,36.99,37.01,215294.0,28.993,29.0087,28.9852,29.0009,215294.0
2017-01-10 11:20:00,37.01,37.02,36.99,36.99,230116.0,29.0009,29.0087,28.9852,28.9852,230116.0
2017-01-10 11:30:00,36.99,37.02,36.99,37.02,295002.0,28.9852,29.0087,28.9852,29.0087,295002.0
2017-01-10 11:40:00,37.02,37.03,37.01,37.03,185744.0,29.0087,29.0166,29.0009,29.0166,185744.0
2017-01-10 11:50:00,37.02,37.03,37.0,37.01,232552.0,29.0087,29.0166,28.993,29.0009,232552.0
2017-01-10 12:00:00,37.01,37.04,37.01,37.04,158595.0,29.0009,29.0244,29.0009,29.0244,158595.0
2017-01-10 12:10:00,37.04,37.04,37.02,37.02,159368.0,29.0244,29.0244,29.0087,29.0087,159368.0
2017-01-10 12:20:00,37.03,37.03,37.0,37.01,119823.0,29.0166,29.0166,28.993,29.0009,119823.0
2017-01-10 12:30:00,37.0,37.01,36.99,37.01,79683.0,28.993,29.0009,28.9852,29.0009,79683.0
2017-01-10 12:40:00,37.01,37.02,36.97,36.97,108106.0,29.0009,29.0087,28.9695,28.9695,108106.0
2017-01-10 12:50:00,36.97,36.98,36.95,36.95,127175.0,28.9695,28.9774,28.9539,28.9539,127175.0
2017-01-10 13:00:00,36.95,36.96,36.93,36.96,211594.0,28.9539,28.9617,28.9382,28.9617,211594.0
2017-01-10 13:10:00,36.96,36.97,36.95,36.97,181120.0,28.9617,28.9695,28.9539,28.9695,181120.0
2017-01-10 13:20:00,36.97,36.97,36.94,36.95,150582.0,28.9695,28.9695,28.946,28.9539,150582.0
2017-01-10 13:30:00,36.95,36.97,36.94,36.96,234080.0,28.9539,28.9695,28.946,28.9617,234080.0
2017-01-10 13:40:00,36.96,36.97,36.92,36.94,457832.0,28.9617,28.9695,28.9304,28.946,457832.0
2017-01-10 13:50:00,36.93,36.94,36.89,36.9,432802.0,28.9382,28.946,28.9069,28.9147,432802.0
2017-01-10 14:00:00,36.9,36.91,36.88,36.91,256732.0,28.9147,28.9225,28.899,28.9225,256732.0
2017-01-10 14:10:00,36.9,36.92,36.9,36.91,248176.0,28.9147,28.9304,28.9147,28.9225,248176.0
2017-01-10 14:20:00,36.91,36.92,36.87,36.88,286458.0,28.9225,28.9304,28.8912,28.899,286458.0
2017-01-10 14:30:00,36.88,36.9,36.87,36.9,617094.0,28.899,28.9147,28.8912,28.9147,617094.0
2017-01-10 14:40:00,36.89,36.91,36.89,36.9,219018.0,28.9069,28.9225,28.9069,28.9147,219018.0
2017-01-10 14:50:00,36.9,36.91,36.89,36.91,392809.0,28.9147,28.9225,28.9069,28.9225,392809.0
2017-01-10 15:00:00,36.91,36.94,36.9,36.93,224237.0,28.9225,28.946,28.9147,28.9382,224237.0
2017-01-10 15:10:00,36.94,36.96,36.93,36.94,317052.0,28.946,28.9617,28.9382,28.946,317052.0
2017-01-10 15:20:00,36.95,36.96,36.93,36.94,225068.0,28.9539,28.9617,28.9382,28.946,225068.0
2017-01-10 15:30:00,36.94,36.97,36.93,36.96,272661.0,28.946,28.9695,28.9382,28.9617,272661.0
2017-01-10 15:40:00,36.95,36.96,36.93,36.93,432062.0,28.9539,28.9617,28.9382,28.9382,432062.0
2017-01-10 15:50:00,36.93,36.94,36.89,36.9,827916.0,28.9382,28.946,28.9069,28.9147,827916.0
2017-01-11 09:30:00,36.88,36.88,36.77,36.79,602298.0,28.899,28.899,28.8128,28.8285,602298.0
2017-01-11 09:40:00,36.79,36.83,36.77,36.8,333944.0,28.8285,28.8598,28.8128,28.8363,333944.0
2017-01-11 09:50:00,36.8,36.85,36.79,36.82,334502.0,28.8363,28.8755,28.8285,28.852,334502.0
2017-01-11 10:00:00,36.82,36.83,36.77,36.78,200036.0,28.852,28.8598,28.8128,28.8207,200036.0
2017-01-11 10:10:00,36.79,36.8,36.73,36.74,187091.0,28.8285,28.8363,28.7815,28.7893,187091.0
2017-01-11 10:20:00,36.75,36.76,36.73,36.76,125714.0,28.7971,28.805,28.7815,28.805,125714.0
2017-01-11 10:30:00,36.75,36.77,36.73,36.76,296801.0,28.7971,28.8128,28.7815,28.805,296801.0
2017-01-11 10:40:00,36.76,36.77,36.74,36.75,126675.0,28.805,28.8128,28.7893,28.7971,126675.0
2017-01-11 10:50:00,36.75,36.76,36.71,36.74,268549.0,28.7971,28.805,28.7658,28.7893,268549.0
2017-01-11 11:00:00,36.75,36.79,36.74,36.79,110794.0,28.7971,28.8285,28.7893,28.8285,110794.0
2017-01-11 11:10:00,36.79,36.83,36.78,36.82,172849.0,28.8285,28.8598,28.8207,28.852,172849.0
2017-01-11 11:20:00,36.82,36.85,36.76,36.84,541740.0,28.852,28.8755,28.805,28.8677,541740.0
2017-01-11 11:30:00,36.84,36.86,36.76,36.81,813817.0,28.8677,28.8833,28.805,28.8442,813817.0
2017-01-11 11:40:00,36.81,36.96,36.8,36.94,507378.0,28.8442,28.9617,28.8363,28.946,507378.0
2017-01-11 11:50:00,36.94,36.95,36.82,36.86,702606.0,28.946,28.9539,28.852,28.8833,702606.0
2017-01-11 12:00:00,36.86,36.88,36.77,36.87,458519.0,28.8833,28.899,28.8128,28.8912,458519.0
2017-01-11 12:10:00,36.87,36.92,36.86,36.9,379607.0,28.8912,28.9304,28.8833,28.9147,379607.0
2017-01-11 12:20:00,36.89,36.92,36.85,36.9,202273.0,28.9069,28.9304,28.8755,28.9147,202273.0
2017-01-11 12:30:00,36.91,36.93,36.88,36.92,160810.0,28.9225,28.9382,28.899,28.9304,160810.0
2017-01-11 12:40:00,36.91,36.92,36.87,36.9,305473.0,28.9225,28.9304,28.8912,28.9147,305473.0
2017-01-11 12:50:00,36.9,37.01,36.89,37.01,447499.0,28.9147,29.0009,28.9069,29.0009,447499.0
2017-01-11 13:00:00,37.01,37.09,37.0,37.09,294501.0,29.0009,29.0636,28.993,29.0636,294501.0
2017-01-11 13:10:00,37.09,37.11,37.05,37.09,508880.0,29.0636,29.0792,29.0322,29.0636,508880.0
2017-01-11 13:20:00,37.09,37.12,37.01,37.03,422847.0,29.0636,29.0871,29.0009,29.0166,422847.0
2017-01-11 13:30:00,37.03,37.12,37.03,37.09,306057.0,29.0166,29.0871,29.0166,29.0636,306057.0
2017-01-11 13:40:00,37.09,37.09,37.04,37.05,304231.0,29.0636,29.0636,29.0244,29.0322,304231.0
2017-01-11 13:50:00,37.04,37.08,37.03,37.05,469222.0,29.0244,29.0557,29.0166,29.0322,469222.0
2017-01-11 14:00:00,37.05,37.08,37.05,37.06,127590.0,29.0322,29.0557,29.0322,29.0401,127590.0
2017-01-11 14:10:00,37.06,37.1,37.05,37.07,194128.0,29.0401,29.0714,29.0322,29.0479,194128.0
2017-01-11 14:20:00,37.07,37.1,37.04,37.09,227908.0,29.0479,29.0714,29.0244,29.0636,227908.0
2017-01-11 14:30:00,37.09,37.12,37.08,37.11,307285.0,29.0636,29.0871,29.0557,29.0792,307285.0
2017-01-11 14:40:00,37.11,37.12,37.08,37.09,172421.0,29.0792,29.0871,29.0557,29.0636,172421.0
2017-01-11 14:50:00,37.09,37.09,37.07,37.09,526269.0,29.0636,29.0636,29.0479,29.0636,526269.0
2017-01-11 15:00:00,37.09,37.11,37.08,37.09,142953.0,29.0636,29.0792,29.0557,29.0636,142953.0
2017-01-11 15:10:00,37.09,37.11,37.07,37.11,255976.0,29.0636,29.0792,29.0479,29.0792,255976.0
2017-01-11 15:20:00,37.11,37.19,37.1,37.14,688946.0,29.0792,29.1419,29.0714,29.1027,688946.0
2017-01-11 15:30:00,37.14,37.17,37.14,37.17,239281.0,29.1027,29.1263,29.1027,29.1263,239281.0
2017-01-11 15:40:00,37.16,37.21,37.15,37.2,330009.0,29.1184,29.1576,29.1106,29.1498,330009.0
2017-01-11 15:50:00,37.2,37.21,37.16,37.18,636385.0,29.1498,29.1576,29.1184,29.1341,636385.0
2017-01-12 09:30:00,37.26,37.27,37.19,37.23,1187151.0,29.1968,29.2046,29.1419,29.1733,1187151.0
2017-01-12 09:40:00,37.23,37.26,37.22,37.23,569527.0,29.1733,29.1968,29.1654,29.1733,569527.0
2017-01-12 09:50:00,37.23,37.26,37.21,37.25,355083.0,29.1733,29.1968,29.1576,29.1889,355083.0
2017-01-12 10:00:00,37.25,37.26,37.17,37.19,417557.0,29.1889,29.1968,29.1263,29.1419,417557.0
2017-01-12 10:10:00,37.19,37.21,37.17,37.17,257795.0,29.1419,29.1576,29.1263,29.1263,257795.0
2017-01-12 10:20:00,37.17,37.22,37.16,37.22,147213.0,29.1263,29.1654,29.1184,29.1654,147213.0
2017-01-12 10:30:00,37.21,37.22,37.16,37.17,263016.0,29.1576,29.1654,29.1184,29.1263,263016.0
2017-01-12 10:40:00,37.18,37.2,37.16,37.18,380076.0,29.1341,29.1498,29.1184,29.1341,380076.0
2017-01-12 10:50:00,37.18,37.18,37.13,37.16,211451.0,29.1341,29.1341,29.0949,29.1184,211451.0
2017-01-12 11:00:00,37.15,37.16,37.12,37.13,273401.0,29.1106,29.1184,29.0871,29.0949,273401.0
2017-01-12 11:10:00,37.13,37.18,37.12,37.16,168869.0,29.0949,29.1341,29.0871,29.1184,168869.0
2017-01-12 11:20:00,37.16,37.19,37.16,37.18,161607.0,29.1184,29.1419,29.1184,29.1341,161607.0
2017-01-12 11:30:00,37.19,37.19,37.16,37.19,198539.0,29.1419,29.1419,29.1184,29.1419,198539.0
2017-01-12 11:40:00,37.19,37.2,37.17,37.19,200302.0,29.1419,29.1498,29.1263,29.1419,200302.0
2017-01-12 11:50:00,37.19,37.2,37.18,37.2,188323.0,29.1419,29.1498,29.1341,29.1498,188323.0
2017-01-12 12:00:00,37.19,37.22,37.19,37.19,215450.0,29.1419,29.1654,29.1419,29.1419,215450.0
2017-01-12 12:10:00,37.2,37.24,37.19,37.23,156480.0,29.1498,29.1811,29.1419,29.1733,156480.0
2017-01-12 12:20:00,37.23,37.25,37.22,37.24,137850.0,29.1733,29.1889,29.1654,29.1811,137850.0
2017-01-12 12:30:00,37.25,37.29,37.24,37.27,180613.0,29.1889,29.2203,29.1811,29.2046,180613.0
2017-01-12 12:40:00,37.26,37.27,37.25,37.26,81157.0,29.1968,29.2046,29.1889,29.1968,81157.0
2017-01-12 12:50:00,37.27,37.28,37.26,37.28,243919.0,29.2046,29.2125,29.1968,29.2125,243919.0
2017-01-12 13:00:00,37.28,37.29,37.26,37.28,133847.0,29.2125,29.2203,29.1968,29.2125,133847.0
2017-01-12 13:10:00,37.27,37.3,37.27,37.28,142635.0,29.2046,29.2281,29.2046,29.2125,142635.0
2017-01-12 13:20:00,37.28,37.28,37.26,37.28,202720.0,29.2125,29.2125,29.1968,29.2125,202720.0
2017-01-12 13:30:00,37.27,37.3,37.27,37.3,146769.0,29.2046,29.2281,29.2046,29.2281,146769.0
2017-01-12 13:40:00,37.3,37.31,37.28,37.31,266829.0,29.2281,29.236,29.2125,29.236,266829.0
2017-01-12 13:50:00,37.31,37.31,37.28,37.28,158419.0,29.236,29.236,29.2125,29.2125,158419.0
2017-01-12 14:00:00,37.28,37.29,37.25,37.27,134240.0,29.2125,29.2203,29.1889,29.2046,134240.0
2017-01-12 14:10:00,37.27,37.3,37.26,37.29,242559.0,29.2046,29.2281,29.1968,29.2203,242559.0
2017-01-12 14:20:00,37.29,37.3,37.26,37.29,144470.0,29.2203,29.2281,29.1968,29.2203,144470.0
2017-01-12 14:30:00,37.29,37.31,37.28,37.29,288915.0,29.2203,29.236,29.2125,29.2203,288915.0
2017-01-12 14:40:00,37.28,37.29,37.25,37.26,337394.0,29.2125,29.2203,29.1889,29.1968,337394.0
2017-01-12 14:50:00,37.26,37.27,37.23,37.25,203798.0,29.1968,29.2046,29.1733,29.1889,203798.0
2017-01-12 15:00:00,37.24,37.26,37.21,37.22,132555.0,29.1811,29.1968,29.1576,29.1654,132555.0
2017-01-12 15:10:00,37.22,37.23,37.21,37.23,167298.0,29.1654,29.1733,29.1576,29.1733,167298.0
2017-01-12 15:20:00,37.23,37.25,37.23,37.24,220693.0,29.1733,29.1889,29.1733,29.1811,220693.0
2017-01-12 15:30:00,37.24,37.27,37.23,37.27,204409.0,29.1811,29.2046,29.1733,29.2046,204409.0
2017-01-12 15:40:00,37.27,37.27,37.24,37.27,225872.0,29.2046,29.2046,29.1811,29.2046,225872.0
2017-01-12 15:50:00,37.27,37.29,37.24,37.27,838170.0,29.2046,29.2203,29.1811,29.2046,838170.0
2017-01-13 09:30:00,37.19,37.22,37.15,37.15,1659126.0,29.1419,29.1654,29.1106,29.1106,1659126.0
2017-01-13 09:40:00,37.16,37.21,37.16,37.17,426949.0,29.1184,29.1576,29.1184,29.1263,426949.0
2017-01-13 09:50:00,37.17,37.18,37.15,37.16,265003.0,29.1263,29.1341,29.1106,29.1184,265003.0
2017-01-13 10:00:00,37.17,37.19,37.15,37.17,326175.0,29.1263,29.1419,29.1106,29.1263,326175.0
2017-01-13 10:10:00,37.16,37.21,37.15,37.16,705600.0,29.1184,29.1576,29.1106,29.1184,705600.0
2017-01-13 10:20:00,37.16,37.2,37.15,37.19,563634.0,29.1184,29.1498,29.1106,29.1419,563634.0
2017-01-13 10:30:00,37.19,37.23,37.18,37.22,288500.0,29.1419,29.1733,29.1341,29.1654,288500.0
2017-01-13 10:40:00,37.22,37.22,37.19,37.19,189556.0,29.1654,29.1654,29.1419,29.1419,189556.0
2017-01-13 10:50:00,37.19,37.23,37.18,37.22,85055.0,29.1419,29.1733,29.1341,29.1654,85055.0
2017-01-13 11:00:00,37.23,37.24,37.2,37.2,87438.0,29.1733,29.1811,29.1498,29.1498,87438.0
2017-01-13 11:10:00,37.21,37.23,37.2,37.22,97321.0,29.1576,29.1733,29.1498,29.1654,97321.0
2017-01-13 11:20:00,37.21,37.24,37.21,37.24,134812.0,29.1576,29.1811,29.1576,29.1811,134812.0
2017-01-13 11:30:00,37.24,37.26,37.22,37.24,191861.0,29.1811,29.1968,29.1654,29.1811,191861.0
2017-01-13 11:40:00,37.24,37.26,37.23,37.26,159415.0,29.1811,29.1968,29.1733,29.1968,159415.0
2017-01-13 11:50:00,37.26,37.29,37.24,37.28,250568.0,29.1968,29.2203,29.1811,29.2125,250568.0
2017-01-13 12:00:00,37.27,37.28,37.26,37.27,147552.0,29.2046,29.2125,29.1968,29.2046,147552.0
2017-01-13 12:10:00,37.27,37.28,37.24,37.25,660105.0,29.2046,29.2125,29.1811,29.1889,660105.0
2017-01-13 12:20:00,37.25,37.26,37.23,37.25,242450.0,29.1889,29.1968,29.1733,29.1889,242450.0
2017-01-13 12:30:00,37.25,37.26,37.22,37.24,254781.0,29.1889,29.1968,29.1654,29.1811,254781.0
2017-01-13 12:40:00,37.23,37.24,37.23,37.23,108161.0,29.1733,29.1811,29.1733,29.1733,108161.0
2017-01-13 12:50:00,37.23,37.24,37.22,37.23,63407.0,29.1733,29.1811,29.1654,29.1733,63407.0
2017-01-13 13:00:00,37.23,37.25,37.22,37.24,113592.0,29.1733,29.1889,29.1654,29.1811,113592.0
2017-01-13 13:10:00,37.23,37.24,37.22,37.24,57918.0,29.1733,29.1811,29.1654,29.1811,57918.0
2017-01-13 13:20:00,37.23,37.24,37.2,37.21,136121.0,29.1733,29.1811,29.1498,29.1576,136121.0
2017-01-13 13:30:00,37.21,37.22,37.2,37.22,109419.0,29.1576,29.1654,29.1498,29.1654,109419.0
2017-01-13 13:40:00,37.22,37.22,37.19,37.2,234447.0,29.1654,29.1654,29.1419,29.1498,234447.0
2017-01-13 13:50:00,37.2,37.21,37.2,37.21,94290.0,29.1498,29.1576,29.1498,29.1576,94290.0
2017-01-13 14:00:00,37.2,37.22,37.18,37.19,167661.0,29.1498,29.1654,29.1341,29.1419,167661.0
2017-01-13 14:10:00,37.18,37.2,37.17,37.2,244080.0,29.1341,29.1498,29.1263,29.1498,244080.0
2017-01-13 14:20:00,37.2,37.21,37.19,37.19,196961.0,29.1498,29.1576,29.1419,29.1419,196961.0
2017-01-13 14:30:00,37.2,37.22,37.19,37.22,202240.0,29.1498,29.1654,29.1419,29.1654,202240.0
2017-01-13 14:40:00,37.22,37.23,37.2,37.21,225900.0,29.1654,29.1733,29.1498,29.1576,225900.0
2017-01-13 14:50:00,37.22,37.24,37.2,37.23,241255.0,29.1654,29.1811,29.1498,29.1733,241255.0
2017-01-13 15:00:00,37.23,37.24,37.21,37.22,146204.0,29.1733,29.1811,29.1576,29.1654,146204.0
2017-01-13 15:10:00,37.22,37.24,37.21,37.24,373587.0,29.1654,29.1811,29.1576,29.1811,373587.0
2017-01-13 15:20:00,37.23,37.25,37.23,37.25,228798.0,29.1733,29.1889,29.1733,29.1889,228798.0
2017-01-13 15:30:00,37.25,37.26,37.23,37.26,256907.0,29.1889,29.1968,29.1733,29.1968,256907.0
2017-01-13 15:40:00,37.26,37.28,37.25,37.27,235017.0,29.1968,29.2125,29.1889,29.2046,235017.0
2017-01-13 15:50:00,37.27,37.28,37.25,37.25,548709.0,29.2046,29.2125,29.1889,29.1889,548709.0
2017-01-17 09:30:00,37.2,37.21,37.12,37.13,600080.0,29.1498,29.1576,29.0871,29.0949,600080.0
2017-01-17 09:40:00,37.13,37.15,37.11,37.15,522249.0,29.0949,29.1106,29.0792,29.1106,522249.0
2017-01-17 09:50:00,37.15,37.18,37.14,37.16,221003.0,29.1106,29.1341,29.1027,29.1184,221003.0
2017-01-17 10:00:00,37.17,37.23,37.16,37.22,327575.0,29.1263,29.1733,29.1184,29.1654,327575.0
2017-01-17 10:10:00,37.22,37.26,37.21,37.24,289456.0,29.1654,29.1968,29.1576,29.1811,289456.0
2017-01-17 10:20:00,37.24,37.25,37.22,37.22,144629.0,29.1811,29.1889,29.1654,29.1654,144629.0
2017-01-17 10:30:00,37.22,37.24,37.21,37.22,122234.0,29.1654,29.1811,29.1576,29.1654,122234.0
2017-01-17 10:40:00,37.23,37.25,37.2,37.21,105642.0,29.1733,29.1889,29.1498,29.1576,105642.0
2017-01-17 10:50:00,37.2,37.21,37.18,37.19,106861.0,29.1498,29.1576,29.1341,29.1419,106861.0
2017-01-17 11:00:00,37.19,37.2,37.17,37.19,198077.0,29.1419,29.1498,29.1263,29.1419,198077.0
2017-01-17 11:10:00,37.2,37.2,37.17,37.18,295912.0,29.1498,29.1498,29.1263,29.1341,295912.0
2017-01-17 11:20:00,37.18,37.19,37.16,37.18,240880.0,29.1341,29.1419,29.1184,29.1341,240880.0
2017-01-17 11:30:00,37.18,37.19,37.16,37.19,190268.0,29.1341,29.1419,29.1184,29.1419,190268.0
2017-01-17 11:40:00,37.19,37.2,37.17,37.17,408708.0,29.1419,29.1498,29.1263,29.1263,408708.0
2017-01-17 11:50:00,37.17,37.19,37.17,37.19,163279.0,29.1263,29.1419,29.1263,29.1419,163279.0
2017-01-17 12:00:00,37.18,37.19,37.17,37.18,238772.0,29.1341,29.1419,29.1263,29.1341,238772.0
2017-01-17 12:10:00,37.19,37.19,37.16,37.17,81858.0,29.1419,29.1419,29.1184,29.1263,81858.0
2017-01-17 12:20:00,37.18,37.18,37.15,37.17,269031.0,29.1341,29.1341,29.1106,29.1263,269031.0
2017-01-17 12:30:00,37.18,37.19,37.17,37.18,183769.0,29.1341,29.1419,29.1263,29.1341,183769.0
2017-01-17 12:40:00,37.18,37.2,37.17,37.19,175732.0,29.1341,29.1498,29.1263,29.1419,175732.0
2017-01-17 12:50:00,37.19,37.2,37.18,37.19,57011.0,29.1419,29.1498,29.1341,29.1419,57011.0
2017-01-17 13:00:00,37.18,37.21,37.18,37.19,197921.0,29.1341,29.1576,29.1341,29.1419,197921.0
2017-01-17 13:10:00,37.19,37.21,37.19,37.21,58547.0,29.1419,29.1576,29.1419,29.1576,58547.0
2017-01-17 13:20:00,37.21,37.22,37.2,37.22,51754.0,29.1576,29.1654,29.1498,29.1654,51754.0
2017-01-17 13:30:00,37.21,37.22,37.2,37.2,60955.0,29.1576,29.1654,29.1498,29.1498,60955.0
2017-01-17 13:40:00,37.2,37.21,37.2,37.2,84444.0,29.1498,29.1576,29.1498,29.1498,84444.0
2017-01-17 13:50:00,37.21,37.21,37.2,37.21,89021.0,29.1576,29.1576,29.1498,29.1576,89021.0
2017-01-17 14:00:00,37.22,37.23,37.21,37.22,86382.0,29.1654,29.1733,29.1576,29.1654,86382.0
2017-01-17 14:10:00,37.23,37.23,37.21,37.21,96343.0,29.1733,29.1733,29.1576,29.1576,96343.0
2017-01-17 14:20:00,37.21,37.21,37.17,37.18,126430.0,29.1576,29.1576,29.1263,29.1341,126430.0
2017-01-17 14:30:00,37.18,37.18,37.13,37.15,93601.0,29.1341,29.1341,29.0949,29.1106,93601.0
2017-01-17 14:40:00,37.14,37.18,37.14,37.16,277163.0,29.1027,29.1341,29.1027,29.1184,277163.0
2017-01-17 14:50:00,37.16,37.17,37.14,37.17,344169.0,29.1184,29.1263,29.1027,29.1263,344169.0
2017-01-17 15:00:00,37.17,37.17,37.14,37.15,276584.0,29.1263,29.1263,29.1027,29.1106,276584.0
2017-01-17 15:10:00,37.15,37.16,37.14,37.15,201337.0,29.1106,29.1184,29.1027,29.1106,201337.0
2017-01-17 15:20:00,37.15,37.16,37.14,37.15,195569.0,29.1106,29.1184,29.1027,29.1106,195569.0
2017-01-17 15:30:00,37.15,37.19,37.14,37.19,209455.0,29.1106,29.1419,29.1027,29.1419,209455.0
2017-01-17 15:40:00,37.19,37.19,37.16,37.17,264028.0,29.1419,29.1419,29.1184,29.1263,264028.0
2017-01-17 15:50:00,37.17,37.2,37.17,37.2,280948.0,29.1263,29.1498,29.1263,29.1498,280948.0
2017-01-18 09:30:00,37.24,37.26,37.17,37.19,1762102.0,29.1811,29.1968,29.1263,29.1419,1762102.0
2017-01-18 09:40:00,37.2,37.23,37.19,37.22,461886.0,29.1498,29.1733,29.1419,29.1654,461886.0
2017-01-18 09:50:00,37.22,37.23,37.19,37.23,175264.0,29.1654,29.1733,29.1419,29.1733,175264.0
2017-01-18 10:00:00,37.22,37.24,37.2,37.22,283670.0,29.1654,29.1811,29.1498,29.1654,283670.0
2017-01-18 10:10:00,37.22,37.25,37.2,37.25,263310.0,29.1654,29.1889,29.1498,29.1889,263310.0
2017-01-18 10:20:00,37.25,37.26,37.22,37.23,195288.0,29.1889,29.1968,29.1654,29.1733,195288.0
2017-01-18 10:30:00,37.22,37.26,37.22,37.22,318615.0,29.1654,29.1968,29.1654,29.1654,318615.0
2017-01-18 10:40:00,37.23,37.24,37.2,37.22,148219.0,29.1733,29.1811,29.1498,29.1654,148219.0
2017-01-18 10:50:00,37.22,37.25,37.21,37.25,158813.0,29.1654,29.1889,29.1576,29.1889,158813.0
2017-01-18 11:00:00,37.25,37.26,37.24,37.25,256643.0,29.1889,29.1968,29.1811,29.1889,256643.0
2017-01-18 11:10:00,37.25,37.26,37.24,37.26,234097.0,29.1889,29.1968,29.1811,29.1968,234097.0
2017-01-18 11:20:00,37.26,37.26,37.25,37.26,196374.0,29.1968,29.1968,29.1889,29.1968,196374.0
2017-01-18 11:30:00,37.26,37.27,37.24,37.24,251890.0,29.1968,29.2046,29.1811,29.1811,251890.0
2017-01-18 11:40:00,37.25,37.25,37.23,37.23,165920.0,29.1889,29.1889,29.1733,29.1733,165920.0
2017-01-18 11:50:00,37.23,37.24,37.19,37.19,184210.0,29.1733,29.1811,29.1419,29.1419,184210.0
2017-01-18 12:00:00,37.19,37.22,37.19,37.21,251859.0,29.1419,29.1654,29.1419,29.1576,251859.0
2017-01-18 12:10:00,37.21,37.23,37.2,37.2,207566.0,29.1576,29.1733,29.1498,29.1498,207566.0
2017-01-18 12:20:00,37.2,37.21,37.17,37.18,233836.0,29.1498,29.1576,29.1263,29.1341,233836.0
2017-01-18 12:30:00,37.19,37.19,37.17,37.18,281713.0,29.1419,29.1419,29.1263,29.1341,281713.0
2017-01-18 12:40:00,37.19,37.19,37.14,37.16,957775.0,29.1419,29.1419,29.1027,29.1184,957775.0
2017-01-18 12:50:00,37.16,37.16,37.13,37.14,253335.0,29.1184,29.1184,29.0949,29.1027,253335.0
2017-01-18 13:00:00,37.14,37.17,37.13,37.16,279287.0,29.1027,29.1263,29.0949,29.1184,279287.0
2017-01-18 13:10:00,37.16,37.17,37.14,37.15,169456.0,29.1184,29.1263,29.1027,29.1106,169456.0
2017-01-18 13:20:00,37.15,37.16,37.13,37.15,177367.0,29.1106,29.1184,29.0949,29.1106,177367.0
2017-01-18 13:30:00,37.15,37.15,37.13,37.14,130721.0,29.1106,29.1106,29.0949,29.1027,130721.0
2017-01-18 13:40:00,37.13,37.14,37.1,37.11,1046425.0,29.0949,29.1027,29.0714,29.0792,1046425.0
2017-01-18 13:50:00,37.11,37.12,37.1,37.11,182371.0,29.0792,29.0871,29.0714,29.0792,182371.0
2017-01-18 14:00:00,37.11,37.12,37.08,37.11,362586.0,29.0792,29.0871,29.0557,29.0792,362586.0
2017-01-18 14:10:00,37.11,37.13,37.09,37.12,383002.0,29.0792,29.0949,29.0636,29.0871,383002.0
2017-01-18 14:20:00,37.12,37.13,37.1,37.1,146942.0,29.0871,29.0949,29.0714,29.0714,146942.0
2017-01-18 14:30:00,37.11,37.11,37.08,37.09,314511.0,29.0792,29.0792,29.0557,29.0636,314511.0
2017-01-18 14:40:00,37.09,37.1,37.06,37.07,378789.0,29.0636,29.0714,29.0401,29.0479,378789.0
2017-01-18 14:50:00,37.07,37.1,37.06,37.09,288077.0,29.0479,29.0714,29.0401,29.0636,288077.0
2017-01-18 15:00:00,37.09,37.1,37.01,37.02,1182906.0,29.0636,29.0714,29.0009,29.0087,1182906.0
2017-01-18 15:10:00,37.01,37.04,37.0,37.03,291378.0,29.0009,29.0244,28.993,29.0166,291378.0
2017-01-18 15:20:00,37.02,37.03,37.0,37.02,421099.0,29.0087,29.0166,28.993,29.0087,421099.0
2017-01-18 15:30:00,37.02,37.03,37.0,37.02,298472.0,29.0087,29.0166,28.993,29.0087,298472.0
2017-01-18 15:40:00,37.03,37.05,37.02,37.03,315008.0,29.0166,29.0322,29.0087,29.0166,315008.0
2017-01-18 15:50:00,37.03,37.06,37.02,37.05,798741.0,29.0166,29.0401,29.0087,29.0322,798741.0
2017-01-19 09:30:00,36.99,37.05,36.99,37.02,1271904.0,28.9852,29.0322,28.9852,29.0087,1271904.0
2017-01-19 09:40:00,37.0,37.01,36.96,36.96,201180.0,28.993,29.0009,28.9617,28.9617,201180.0
2017-01-19 09:50:00,36.97,36.98,36.93,36.94,253984.0,28.9695,28.9774,28.9382,28.946,253984.0
2017-01-19 10:00:00,36.94,36.96,36.92,36.94,339812.0,28.946,28.9617,28.9304,28.946,339812.0
2017-01-19 10:10:00,36.94,36.95,36.92,36.94,228771.0,28.946,28.9539,28.9304,28.946,228771.0
2017-01-19 10:20:00,36.94,36.97,36.93,36.97,185416.0,28.946,28.9695,28.9382,28.9695,185416.0
2017-01-19 10:30:00,36.97,36.98,36.95,36.98,198228.0,28.9695,28.9774,28.9539,28.9774,198228.0
2017-01-19 10:40:00,36.98,36.98,36.95,36.98,444000.0,28.9774,28.9774,28.9539,28.9774,444000.0
2017-01-19 10:50:00,36.98,37.02,36.96,37.0,418878.0,28.9774,29.0087,28.9617,28.993,418878.0
2017-01-19 11:00:00,36.99,37.01,36.96,36.98,357887.0,28.9852,29.0009,28.9617,28.9774,357887.0
2017-01-19 11:10:00,36.99,37.01,36.97,37.0,379218.0,28.9852,29.0009,28.9695,28.993,379218.0
2017-01-19 11:20:00,37.01,37.03,36.98,36.99,247321.0,29.0009,29.0166,28.9774,28.9852,247321.0
2017-01-19 11:30:00,36.98,36.99,36.95,36.97,235072.0,28.9774,28.9852,28.9539,28.9695,235072.0
2017-01-19 11:40:00,36.97,36.99,36.96,36.98,204059.0,28.9695,28.9852,28.9617,28.9774,204059.0
2017-01-19 11:50:00,36.98,36.99,36.96,36.97,254431.0,28.9774,28.9852,28.9617,28.9695,254431.0
2017-01-19 12:00:00,36.97,36.97,36.95,36.95,497748.0,28.9695,28.9695,28.9539,28.9539,497748.0
2017-01-19 12:10:00,36.96,36.96,36.92,36.93,302647.0,28.9617,28.9617,28.9304,28.9382,302647.0
2017-01-19 12:20:00,36.93,36.93,36.87,36.89,317453.0,28.9382,28.9382,28.8912,28.9069,317453.0
2017-01-19 12:30:00,36.89,36.9,36.86,36.87,120315.0,28.9069,28.9147,28.8833,28.8912,120315.0
2017-01-19 12:40:00,36.87,36.87,36.83,36.84,552447.0,28.8912,28.8912,28.8598,28.8677,552447.0
2017-01-19 12:50:00,36.84,36.87,36.82,36.87,261201.0,28.8677,28.8912,28.852,28.8912,261201.0
2017-01-19 13:00:00,36.87,36.88,36.85,36.88,123249.0,28.8912,28.899,28.8755,28.899,123249.0
2017-01-19 13:10:00,36.88,36.89,36.85,36.88,165929.0,28.899,28.9069,28.8755,28.899,165929.0
2017-01-19 13:20:00,36.87,36.91,36.87,36.89,171186.0,28.8912,28.9225,28.8912,28.9069,171186.0
2017-01-19 13:30:00,36.89,36.9,36.87,36.9,210418.0,28.9069,28.9147,28.8912,28.9147,210418.0
2017-01-19 13:40:00,36.9,36.92,36.89,36.91,157159.0,28.9147,28.9304,28.9069,28.9225,157159.0
2017-01-19 13:50:00,36.91,36.91,36.87,36.87,108384.0,28.9225,28.9225,28.8912,28.8912,108384.0
2017-01-19 14:00:00,36.88,36.88,36.82,36.83,168129.0,28.899,28.899,28.852,28.8598,168129.0
2017-01-19 14:10:00,36.83,36.85,36.82,36.82,567281.0,28.8598,28.8755,28.852,28.852,567281.0
2017-01-19 14:20:00,36.81,36.86,36.8,36.84,195367.0,28.8442,28.8833,28.8363,28.8677,195367.0
2017-01-19 14:30:00,36.85,36.85,36.83,36.84,148723.0,28.8755,28.8755,28.8598,28.8677,148723.0
2017-01-19 14:40:00,36.84,36.88,36.84,36.86,338846.0,28.8677,28.899,28.8677,28.8833,338846.0
2017-01-19 14:50:00,36.87,36.91,36.85,36.89,545651.0,28.8912,28.9225,28.8755,28.9069,545651.0
2017-01-19 15:00:00,36.89,36.91,36.88,36.9,168346.0,28.9069,28.9225,28.899,28.9147,168346.0
2017-01-19 15:10:00,36.9,36.95,36.9,36.95,218007.0,28.9147,28.9539,28.9147,28.9539,218007.0
2017-01-19 15:20:00,36.95,36.95,36.92,36.93,102757.0,28.9539,28.9539,28.9304,28.9382,102757.0
2017-01-19 15:30:00,36.93,36.93,36.9,36.92,232540.0,28.9382,28.9382,28.9147,28.9304,232540.0
2017-01-19 15:40:00,36.92,36.94,36.91,36.94,272133.0,28.9304,28.946,28.9225,28.946,272133.0
2017-01-19 15:50:00,36.94,36.97,36.93,36.95,740667.0,28.946,28.9695,28.9382,28.9539,740667.0
2017-01-20 09:30:00,37.0,37.03,36.97,37.01,863616.0,28.993,29.0166,28.9695,29.0009,863616.0
2017-01-20 09:40:00,37.01,37.02,36.95,37.01,241373.0,29.0009,29.0087,28.9539,29.0009,241373.0
2017-01-20 09:50:00,37.0,37.02,36.98,36.99,1174998.0,28.993,29.0087,28.9774,28.9852,1174998.0
2017-01-20 10:00:00,37.0,37.04,36.98,37.03,567386.0,28.993,29.0244,28.9774,29.0166,567386.0
2017-01-20 10:10:00,37.03,37.05,37.03,37.04,400969.0,29.0166,29.0322,29.0166,29.0244,400969.0
2017-01-20 10:20:00,37.04,37.06,37.02,37.04,165987.0,29.0244,29.0401,29.0087,29.0244,165987.0
2017-01-20 10:30:00,37.04,37.05,37.02,37.04,142346.0,29.0244,29.0322,29.0087,29.0244,142346.0
2017-01-20 10:40:00,37.05,37.05,37.0,37.02,321557.0,29.0322,29.0322,28.993,29.0087,321557.0
2017-01-20 10:50:00,37.02,37.05,37.02,37.03,88250.0,29.0087,29.0322,29.0087,29.0166,88250.0
2017-01-20 11:00:00,37.04,37.05,37.03,37.04,291149.0,29.0244,29.0322,29.0166,29.0244,291149.0
2017-01-20 11:10:00,37.04,37.04,37.0,37.01,206508.0,29.0244,29.0244,28.993,29.0009,206508.0
2017-01-20 11:20:00,37.02,37.02,36.98,36.98,116713.0,29.0087,29.0087,28.9774,28.9774,116713.0
2017-01-20 11:30:00,36.98,37.01,36.97,37.01,190527.0,28.9774,29.0009,28.9695,29.0009,190527.0
2017-01-20 11:40:00,37.01,37.02,36.99,37.0,75770.0,29.0009,29.0087,28.9852,28.993,75770.0
2017-01-20 11:50:00,37.0,37.01,36.98,36.99,104055.0,28.993,29.0009,28.9774,28.9852,104055.0
2017-01-20 12:00:00,36.99,37.0,36.93,36.98,338571.0,28.9852,28.993,28.9382,28.9774,338571.0
2017-01-20 12:10:00,36.97,36.98,36.85,36.93,1282452.0,28.9695,28.9774,28.8755,28.9382,1282452.0
2017-01-20 12:20:00,36.92,36.97,36.91,36.95,169923.0,28.9304,28.9695,28.9225,28.9539,169923.0
2017-01-20 12:30:00,36.95,36.95,36.85,36.86,302346.0,28.9539,28.9539,28.8755,28.8833,302346.0
2017-01-20 12:40:00,36.86,36.94,36.86,36.9,211735.0,28.8833,28.946,28.8833,28.9147,211735.0
2017-01-20 12:50:00,36.91,36.93,36.88,36.92,115689.0,28.9225,28.9382,28.899,28.9304,115689.0
2017-01-20 13:00:00,36.92,36.94,36.9,36.93,93555.0,28.9304,28.946,28.9147,28.9382,93555.0
2017-01-20 13:10:00,36.94,36.95,36.92,36.92,69838.0,28.946,28.9539,28.9304,28.9304,69838.0
2017-01-20 13:20:00,36.93,36.95,36.92,36.94,118057.0,28.9382,28.9539,28.9304,28.946,118057.0
2017-01-20 13:30:00,36.95,36.95,36.92,36.93,93154.0,28.9539,28.9539,28.9304,28.9382,93154.0
2017-01-20 13:40:00,36.94,36.97,36.93,36.95,83711.0,28.946,28.9695,28.9382,28.9539,83711.0
2017-01-20 13:50:00,36.95,36.97,36.95,36.96,81843.0,28.9539,28.9695,28.9539,28.9617,81843.0
2017-01-20 14:00:00,36.96,37.0,36.95,36.99,94385.0,28.9617,28.993,28.9539,28.9852,94385.0
2017-01-20 14:10:00,36.98,37.01,36.98,36.99,60381.0,28.9774,29.0009,28.9774,28.9852,60381.0
2017-01-20 14:20:00,37.0,37.0,36.96,36.98,321642.0,28.993,28.993,28.9617,28.9774,321642.0
2017-01-20 14:30:00,36.98,36.99,36.96,36.97,102050.0,28.9774,28.9852,28.9617,28.9695,102050.0
2017-01-20 14:40:00,36.98,37.0,36.97,36.98,309901.0,28.9774,28.993,28.9695,28.9774,309901.0
2017-01-20 14:50:00,36.99,37.0,36.98,37.0,53905.0,28.9852,28.993,28.9774,28.993,53905.0
2017-01-20 15:00:00,37.0,37.02,36.99,37.01,271310.0,28.993,29.0087,28.9852,29.0009,271310.0
2017-01-20 15:10:00,37.02,37.03,36.99,37.0,99878.0,29.0087,29.0166,28.9852,28.993,99878.0
2017-01-20 15:20:00,37.0,37.0,36.96,36.97,112041.0,28.993,28.993,28.9617,28.9695,112041.0
2017-01-20 15:30:00,36.97,37.03,36.96,37.02,135853.0,28.9695,29.0166,28.9617,29.0087,135853.0
2017-01-20 15:40:00,37.02,37.04,37.01,37.04,91650.0,29.0087,29.0244,29.0009,29.0244,91650.0
2017-01-20 15:50:00,37.04,37.05,37.01,37.02,598793.0,29.0244,29.0322,29.0009,29.0087,598793.0
2017-01-23 09:30:00,37.3,37.35,37.28,37.34,545113.0,29.2281,29.2673,29.2125,29.2595,545113.0
2017-01-23 09:40:00,37.34,37.34,37.31,37.33,284093.0,29.2595,29.2595,29.236,29.2516,284093.0
2017-01-23 09:50:00,37.33,37.34,37.29,37.34,167852.0,29.2516,29.2595,29.2203,29.2595,167852.0
2017-01-23 10:00:00,37.34,37.36,37.33,37.33,174445.0,29.2595,29.2751,29.2516,29.2516,174445.0
2017-01-23 10:10:00,37.33,37.34,37.29,37.29,222694.0,29.2516,29.2595,29.2203,29.2203,222694.0
2017-01-23 10:20:00,37.3,37.33,37.3,37.3,261611.0,29.2281,29.2516,29.2281,29.2281,261611.0
2017-01-23 10:30:00,37.31,37.31,37.28,37.31,172790.0,29.236,29.236,29.2125,29.236,172790.0
2017-01-23 10:40:00,37.3,37.38,37.3,37.38,516218.0,29.2281,29.2908,29.2281,29.2908,516218.0
2017-01-23 10:50:00,37.37,37.41,37.37,37.41,209505.0,29.283,29.3143,29.283,29.3143,209505.0
2017-01-23 11:00:00,37.41,37.43,37.41,37.42,88747.0,29.3143,29.33,29.3143,29.3222,88747.0
2017-01-23 11:10:00,37.41,37.42,37.39,37.4,196066.0,29.3143,29.3222,29.2986,29.3065,196066.0
2017-01-23 11:20:00,37.4,37.41,37.37,37.39,255410.0,29.3065,29.3143,29.283,29.2986,255410.0
2017-01-23 11:30:00,37.39,37.42,37.38,37.39,117508.0,29.2986,29.3222,29.2908,29.2986,117508.0
2017-01-23 11:40:00,37.39,37.39,37.33,37.34,171884.0,29.2986,29.2986,29.2516,29.2595,171884.0
2017-01-23 11:50:00,37.34,37.37,37.33,37.36,103391.0,29.2595,29.283,29.2516,29.2751,103391.0
2017-01-23 12:00:00,37.37,37.37,37.33,37.33,92432.0,29.283,29.283,29.2516,29.2516,92432.0
2017-01-23 12:10:00,37.33,37.34,37.31,37.34,309590.0,29.2516,29.2595,29.236,29.2595,309590.0
2017-01-23 12:20:00,37.34,37.36,37.33,37.36,198600.0,29.2595,29.2751,29.2516,29.2751,198600.0
2017-01-23 12:30:00,37.36,37.37,37.35,37.36,147835.0,29.2751,29.283,29.2673,29.2751,147835.0
2017-01-23 12:40:00,37.37,37.38,37.36,37.37,183487.0,29.283,29.2908,29.2751,29.283,183487.0
2017-01-23 12:50:00,37.37,37.4,37.36,37.39,268081.0,29.283,29.3065,29.2751,29.2986,268081.0
2017-01-23 13:00:00,37.38,37.39,37.37,37.39,125256.0,29.2908,29.2986,29.283,29.2986,125256.0
2017-01-23 13:10:00,37.39,37.4,37.38,37.39,69082.0,29.2986,29.3065,29.2908,29.2986,69082.0
2017-01-23 13:20:00,37.4,37.42,37.39,37.39,125028.0,29.3065,29.3222,29.2986,29.2986,125028.0
2017-01-23 13:30:00,37.4,37.46,37.39,37.45,175454.0,29.3065,29.3535,29.2986,29.3457,175454.0
2017-01-23 13:40:00,37.45,37.46,37.42,37.43,151758.0,29.3457,29.3535,29.3222,29.33,151758.0
2017-01-23 13:50:00,37.44,37.46,37.42,37.46,123386.0,29.3378,29.3535,29.3222,29.3535,123386.0
2017-01-23 14:00:00,37.45,37.48,37.45,37.48,135354.0,29.3457,29.3692,29.3457,29.3692,135354.0
2017-01-23 14:10:00,37.48,37.48,37.46,37.48,123300.0,29.3692,29.3692,29.3535,29.3692,123300.0
2017-01-23 14:20:00,37.47,37.49,37.47,37.49,126423.0,29.3613,29.377,29.3613,29.377,126423.0
2017-01-23 14:30:00,37.49,37.51,37.48,37.5,151128.0,29.377,29.3927,29.3692,29.3848,151128.0
2017-01-23 14:40:00,37.5,37.53,37.49,37.51,175126.0,29.3848,29.4084,29.377,29.3927,175126.0
2017-01-23 14:50:00,37.51,37.55,37.5,37.54,401943.0,29.3927,29.424,29.3848,29.4162,401943.0
2017-01-23 15:00:00,37.54,37.55,37.51,37.52,621085.0,29.4162,29.424,29.3927,29.4005,621085.0
2017-01-23 15:10:00,37.52,37.53,37.5,37.52,111739.0,29.4005,29.4084,29.3848,29.4005,111739.0
2017-01-23 15:20:00,37.53,37.57,37.52,37.55,187194.0,29.4084,29.4397,29.4005,29.424,187194.0
2017-01-23 15:30:00,37.55,37.57,37.54,37.57,165130.0,29.424,29.4397,29.4162,29.4397,165130.0
2017-01-23 15:40:00,37.57,37.57,37.55,37.57,299841.0,29.4397,29.4397,29.424,29.4397,299841.0
2017-01-23 15:50:00,37.57,37.58,37.54,37.54,1156343.0,29.4397,29.4475,29.4162,29.4162,1156343.0
2017-01-24 09:30:00,37.71,37.81,37.69,37.78,1032200.0,29.5494,29.6278,29.5337,29.6043,1032200.0
2017-01-24 09:40:00,37.78,37.82,37.77,37.79,178805.0,29.6043,29.6356,29.5964,29.6121,178805.0
2017-01-24 09:50:00,37.8,37.83,37.79,37.81,120301.0,29.6199,29.6434,29.6121,29.6278,120301.0
2017-01-24 10:00:00,37.82,37.83,37.79,37.8,221314.0,29.6356,29.6434,29.6121,29.6199,221314.0
2017-01-24 10:10:00,37.8,37.84,37.8,37.82,257512.0,29.6199,29.6513,29.6199,29.6356,257512.0
2017-01-24 10:20:00,37.82,37.83,37.79,37.79,118441.0,29.6356,29.6434,29.6121,29.6121,118441.0
2017-01-24 10:30:00,37.8,37.81,37.76,37.76,173854.0,29.6199,29.6278,29.5886,29.5886,173854.0
2017-01-24 10:40:00,37.77,37.77,37.75,37.77,154390.0,29.5964,29.5964,29.5807,29.5964,154390.0
2017-01-24 10:50:00,37.77,37.81,37.76,37.8,153968.0,29.5964,29.6278,29.5886,29.6199,153968.0
2017-01-24 11:00:00,37.8,37.81,37.79,37.8,315421.0,29.6199,29.6278,29.6121,29.6199,315421.0
2017-01-24 11:10:00,37.8,37.8,37.78,37.79,143398.0,29.6199,29.6199,29.6043,29.6121,143398.0
2017-01-24 11:20:00,37.79,37.79,37.77,37.79,278964.0,29.6121,29.6121,29.5964,29.6121,278964.0
2017-01-24 11:30:00,37.79,37.79,37.76,37.77,284556.0,29.6121,29.6121,29.5886,29.5964,284556.0
2017-01-24 11:40:00,37.78,37.85,37.77,37.84,259480.0,29.6043,29.6591,29.5964,29.6513,259480.0
2017-01-24 11:50:00,37.84,37.86,37.83,37.86,92784.0,29.6513,29.6669,29.6434,29.6669,92784.0
2017-01-24 12:00:00,37.86,37.86,37.84,37.84,204140.0,29.6669,29.6669,29.6513,29.6513,204140.0
2017-01-24 12:10:00,37.85,37.88,37.84,37.86,136880.0,29.6591,29.6826,29.6513,29.6669,136880.0
2017-01-24 12:20:00,37.86,37.87,37.85,37.86,146916.0,29.6669,29.6748,29.6591,29.6669,146916.0
2017-01-24 12:30:00,37.86,37.86,37.85,37.85,90306.0,29.6669,29.6669,29.6591,29.6591,90306.0
2017-01-24 12:40:00,37.86,37.87,37.85,37.86,213125.0,29.6669,29.6748,29.6591,29.6669,213125.0
2017-01-24 12:50:00,37.86,37.86,37.84,37.84,89880.0,29.6669,29.6669,29.6513,29.6513,89880.0
2017-01-24 13:00:00,37.84,37.87,37.84,37.85,204905.0,29.6513,29.6748,29.6513,29.6591,204905.0
2017-01-24 13:10:00,37.85,37.86,37.84,37.86,54183.0,29.6591,29.6669,29.6513,29.6669,54183.0
2017-01-24 13:20:00,37.86,37.88,37.85,37.88,169009.0,29.6669,29.6826,29.6591,29.6826,169009.0
2017-01-24 13:30:00,37.88,37.91,37.87,37.9,163971.0,29.6826,29.7061,29.6748,29.6983,163971.0
2017-01-24 13:40:00,37.9,37.93,37.89,37.91,92161.0,29.6983,29.7218,29.6904,29.7061,92161.0
2017-01-24 13:50:00,37.91,37.92,37.9,37.91,82324.0,29.7061,29.714,29.6983,29.7061,82324.0
2017-01-24 14:00:00,37.91,37.91,37.88,37.88,148750.0,29.7061,29.7061,29.6826,29.6826,148750.0
2017-01-24 14:10:00,37.89,37.9,37.86,37.89,143675.0,29.6904,29.6983,29.6669,29.6904,143675.0
2017-01-24 14:20:00,37.9,37.9,37.86,37.86,276691.0,29.6983,29.6983,29.6669,29.6669,276691.0
2017-01-24 14:30:00,37.86,37.89,37.85,37.89,179425.0,29.6669,29.6904,29.6591,29.6904,179425.0
2017-01-24 14:40:00,37.89,37.9,37.88,37.88,137571.0,29.6904,29.6983,29.6826,29.6826,137571.0
2017-01-24 14:50:00,37.88,37.89,37.87,37.87,78017.0,29.6826,29.6904,29.6748,29.6748,78017.0
2017-01-24 15:00:00,37.88,37.9,37.87,37.89,167193.0,29.6826,29.6983,29.6748,29.6904,167193.0
2017-01-24 15:10:00,37.89,37.89,37.86,37.87,122181.0,29.6904,29.6904,29.6669,29.6748,122181.0
2017-01-24 15:20:00,37.86,37.87,37.84,37.86,205930.0,29.6669,29.6748,29.6513,29.6669,205930.0
2017-01-24 15:30:00,37.86,37.87,37.84,37.85,158585.0,29.6669,29.6748,29.6513,29.6591,158585.0
2017-01-24 15:40:00,37.85,37.85,37.83,37.84,125503.0,29.6591,29.6591,29.6434,29.6513,125503.0
2017-01-24 15:50:00,37.84,37.85,37.79,37.8,751982.0,29.6513,29.6591,29.6121,29.6199,751982.0
2017-01-25 09:30:00,37.99,38.03,37.95,37.97,945103.0,29.7688,29.8001,29.7375,29.7531,945103.0
2017-01-25 09:40:00,37.97,37.99,37.93,37.95,716226.0,29.7531,29.7688,29.7218,29.7375,716226.0
2017-01-25 09:50:00,37.95,37.99,37.93,37.98,301089.0,29.7375,29.7688,29.7218,29.761,301089.0
2017-01-25 10:00:00,37.98,38.0,37.96,37.99,587527.0,29.761,29.7766,29.7453,29.7688,587527.0
2017-01-25 10:10:00,37.99,38.0,37.98,37.98,475142.0,29.7688,29.7766,29.761,29.761,475142.0
2017-01-25 10:20:00,37.99,37.99,37.98,37.98,371756.0,29.7688,29.7688,29.761,29.761,371756.0
2017-01-25 10:30:00,37.98,37.99,37.95,37.98,391707.0,29.761,29.7688,29.7375,29.761,391707.0
2017-01-25 10:40:00,37.98,38.01,37.97,37.98,306780.0,29.761,29.7845,29.7531,29.761,306780.0
2017-01-25 10:50:00,37.98,38.03,37.98,38.02,262846.0,29.761,29.8001,29.761,29.7923,262846.0
2017-01-25 11:00:00,38.02,38.05,38.02,38.03,192431.0,29.7923,29.8158,29.7923,29.8001,192431.0
2017-01-25 11:10:00,38.03,38.05,38.02,38.04,224155.0,29.8001,29.8158,29.7923,29.808,224155.0
2017-01-25 11:20:00,38.04,38.04,38.01,38.04,198004.0,29.808,29.808,29.7845,29.808,198004.0
2017-01-25 11:30:00,38.04,38.04,38.01,38.02,182763.0,29.808,29.808,29.7845,29.7923,182763.0
2017-01-25 11:40:00,38.02,38.03,38.02,38.03,118377.0,29.7923,29.8001,29.7923,29.8001,118377.0
2017-01-25 11:50:00,38.02,38.03,38.02,38.02,110100.0,29.7923,29.8001,29.7923,29.7923,110100.0
2017-01-25 12:00:00,38.02,38.03,38.01,38.02,138467.0,29.7923,29.8001,29.7845,29.7923,138467.0
2017-01-25 12:10:00,38.01,38.03,38.01,38.02,172195.0,29.7845,29.8001,29.7845,29.7923,172195.0
2017-01-25 12:20:00,38.02,38.05,38.02,38.02,146255.0,29.7923,29.8158,29.7923,29.7923,146255.0
2017-01-25 12:30:00,38.02,38.03,38.0,38.01,174138.0,29.7923,29.8001,29.7766,29.7845,174138.0
2017-01-25 12:40:00,38.0,38.01,37.99,38.0,102056.0,29.7766,29.7845,29.7688,29.7766,102056.0
2017-01-25 12:50:00,37.99,38.02,37.99,38.01,167765.0,29.7688,29.7923,29.7688,29.7845,167765.0
2017-01-25 13:00:00,38.02,38.02,37.98,38.0,445004.0,29.7923,29.7923,29.761,29.7766,445004.0
2017-01-25 13:10:00,38.0,38.01,37.99,38.0,104432.0,29.7766,29.7845,29.7688,29.7766,104432.0
2017-01-25 13:20:00,38.01,38.01,38.0,38.0,81252.0,29.7845,29.7845,29.7766,29.7766,81252.0
2017-01-25 13:30:00,38.0,38.02,38.0,38.02,185443.0,29.7766,29.7923,29.7766,29.7923,185443.0
2017-01-25 13:40:00,38.01,38.02,38.0,38.02,188466.0,29.7845,29.7923,29.7766,29.7923,188466.0
2017-01-25 13:50:00,38.02,38.05,38.01,38.04,145002.0,29.7923,29.8158,29.7845,29.808,145002.0
2017-01-25 14:00:00,38.04,38.05,38.02,38.05,183633.0,29.808,29.8158,29.7923,29.8158,183633.0
2017-01-25 14:10:00,38.05,38.05,38.03,38.05,199613.0,29.8158,29.8158,29.8001,29.8158,199613.0
2017-01-25 14:20:00,38.05,38.05,38.02,38.03,228930.0,29.8158,29.8158,29.7923,29.8001,228930.0
2017-01-25 14:30:00,38.03,38.05,38.02,38.04,842696.0,29.8001,29.8158,29.7923,29.808,842696.0
2017-01-25 14:40:00,38.04,38.05,38.02,38.03,396400.0,29.808,29.8158,29.7923,29.8001,396400.0
2017-01-25 14:50:00,38.04,38.04,38.01,38.03,266553.0,29.808,29.808,29.7845,29.8001,266553.0
2017-01-25 15:00:00,38.02,38.06,38.02,38.05,317001.0,29.7923,29.8237,29.7923,29.8158,317001.0
2017-01-25 15:10:00,38.05,38.07,38.04,38.05,226692.0,29.8158,29.8315,29.808,29.8158,226692.0
2017-01-25 15:20:00,38.04,38.11,38.04,38.11,370170.0,29.808,29.8628,29.808,29.8628,370170.0
2017-01-25 15:30:00,38.1,38.13,38.1,38.12,276940.0,29.855,29.8785,29.855,29.8707,276940.0
2017-01-25 15:40:00,38.11,38.14,38.11,38.12,251909.0,29.8628,29.8863,29.8628,29.8707,251909.0
2017-01-25 15:50:00,38.13,38.15,38.1,38.14,2496402.0,29.8785,29.8942,29.855,29.8863,2496402.0
2017-01-26 09:30:00,38.1,38.1,38.0,38.02,579684.0,29.855,29.855,29.7766,29.7923,579684.0
2017-01-26 09:40:00,38.01,38.06,38.0,38.05,315748.0,29.7845,29.8237,29.7766,29.8158,315748.0
2017-01-26 09:50:00,38.05,38.07,38.05,38.07,98196.0,29.8158,29.8315,29.8158,29.8315,98196.0
2017-01-26 10:00:00,38.06,38.1,38.06,38.09,239501.0,29.8237,29.855,29.8237,29.8472,239501.0
2017-01-26 10:10:00,38.09,38.12,38.05,38.07,268080.0,29.8472,29.8707,29.8158,29.8315,268080.0
2017-01-26 10:20:00,38.07,38.07,38.03,38.03,196437.0,29.8315,29.8315,29.8001,29.8001,196437.0
2017-01-26 10:30:00,38.03,38.06,38.03,38.05,151605.0,29.8001,29.8237,29.8001,29.8158,151605.0
2017-01-26 10:40:00,38.06,38.06,38.0,38.01,117908.0,29.8237,29.8237,29.7766,29.7845,117908.0
2017-01-26 10:50:00,38.0,38.02,37.99,38.0,454378.0,29.7766,29.7923,29.7688,29.7766,454378.0
2017-01-26 11:00:00,38.0,38.01,37.99,38.01,153022.0,29.7766,29.7845,29.7688,29.7845,153022.0
2017-01-26 11:10:00,38.01,38.02,37.97,37.97,158328.0,29.7845,29.7923,29.7531,29.7531,158328.0
2017-01-26 11:20:00,37.97,37.99,37.96,37.98,109984.0,29.7531,29.7688,29.7453,29.761,109984.0
2017-01-26 11:30:00,37.99,38.03,37.98,38.02,192418.0,29.7688,29.8001,29.761,29.7923,192418.0
2017-01-26 11:40:00,38.02,38.03,37.98,37.98,137759.0,29.7923,29.8001,29.761,29.761,137759.0
2017-01-26 11:50:00,37.98,37.99,37.96,37.97,243873.0,29.761,29.7688,29.7453,29.7531,243873.0
2017-01-26 12:00:00,37.97,37.99,37.95,37.98,135655.0,29.7531,29.7688,29.7375,29.761,135655.0
2017-01-26 12:10:00,37.98,38.02,37.97,38.01,144185.0,29.761,29.7923,29.7531,29.7845,144185.0
2017-01-26 12:20:00,38.01,38.01,37.99,37.99,163790.0,29.7845,29.7845,29.7688,29.7688,163790.0
2017-01-26 12:30:00,37.99,38.0,37.96,37.99,485580.0,29.7688,29.7766,29.7453,29.7688,485580.0
2017-01-26 12:40:00,37.98,37.99,37.97,37.99,180850.0,29.761,29.7688,29.7531,29.7688,180850.0
2017-01-26 12:50:00,37.99,38.01,37.98,38.0,208639.0,29.7688,29.7845,29.761,29.7766,208639.0
2017-01-26 13:00:00,38.0,38.03,37.99,38.01,167602.0,29.7766,29.8001,29.7688,29.7845,167602.0
2017-01-26 13:10:00,38.02,38.04,38.0,38.0,176728.0,29.7923,29.808,29.7766,29.7766,176728.0
2017-01-26 13:20:00,38.0,38.02,37.99,38.02,185558.0,29.7766,29.7923,29.7688,29.7923,185558.0
2017-01-26 13:30:00,38.02,38.04,38.0,38.02,112621.0,29.7923,29.808,29.7766,29.7923,112621.0
2017-01-26 13:40:00,38.02,38.04,38.02,38.04,114599.0,29.7923,29.808,29.7923,29.808,114599.0
2017-01-26 13:50:00,38.04,38.05,38.03,38.04,91676.0,29.808,29.8158,29.8001,29.808,91676.0
2017-01-26 14:00:00,38.04,38.05,38.04,38.04,82815.0,29.808,29.8158,29.808,29.808,82815.0
2017-01-26 14:10:00,38.05,38.06,38.04,38.06,109660.0,29.8158,29.8237,29.808,29.8237,109660.0
2017-01-26 14:20:00,38.06,38.08,38.05,38.06,169874.0,29.8237,29.8393,29.8158,29.8237,169874.0
2017-01-26 14:30:00,38.06,38.08,38.06,38.08,115295.0,29.8237,29.8393,29.8237,29.8393,115295.0
2017-01-26 14:40:00,38.08,38.08,38.07,38.08,220685.0,29.8393,29.8393,29.8315,29.8393,220685.0
2017-01-26 14:50:00,38.08,38.08,38.01,38.02,246190.0,29.8393,29.8393,29.7845,29.7923,246190.0
2017-01-26 15:00:00,38.02,38.02,37.98,38.0,235318.0,29.7923,29.7923,29.761,29.7766,235318.0
2017-01-26 15:10:00,38.0,38.02,37.99,38.01,123466.0,29.7766,29.7923,29.7688,29.7845,123466.0
2017-01-26 15:20:00,38.02,38.03,38.01,38.02,316332.0,29.7923,29.8001,29.7845,29.7923,316332.0
2017-01-26 15:30:00,38.03,38.04,38.02,38.03,291471.0,29.8001,29.808,29.7923,29.8001,291471.0
2017-01-26 15:40:00,38.04,38.04,37.99,38.01,298308.0,29.808,29.808,29.7688,29.7845,298308.0
2017-01-26 15:50:00,38.01,38.03,37.97,37.98,947465.0,29.7845,29.8001,29.7531,29.761,947465.0
2017-01-27 09:30:00,38.04,38.09,38.0,38.0,377663.0,29.808,29.8472,29.7766,29.7766,377663.0
2017-01-27 09:40:00,38.0,38.03,37.99,38.0,223930.0,29.7766,29.8001,29.7688,29.7766,223930.0
2017-01-27 09:50:00,38.0,38.01,37.97,37.99,633339.0,29.7766,29.7845,29.7531,29.7688,633339.0
2017-01-27 10:00:00,37.99,38.01,37.97,38.0,404090.0,29.7688,29.7845,29.7531,29.7766,404090.0
2017-01-27 10:10:00,38.01,38.06,38.0,38.03,347221.0,29.7845,29.8237,29.7766,29.8001,347221.0
2017-01-27 10:20:00,38.03,38.04,38.0,38.04,379605.0,29.8001,29.808,29.7766,29.808,379605.0
2017-01-27 10:30:00,38.03,38.06,38.03,38.05,120518.0,29.8001,29.8237,29.8001,29.8158,120518.0
2017-01-27 10:40:00,38.05,38.08,38.02,38.04,371876.0,29.8158,29.8393,29.7923,29.808,371876.0
2017-01-27 10:50:00,38.05,38.05,38.01,38.01,135145.0,29.8158,29.8158,29.7845,29.7845,135145.0
2017-01-27 11:00:00,38.01,38.03,38.01,38.02,245226.0,29.7845,29.8001,29.7845,29.7923,245226.0
2017-01-27 11:10:00,38.01,38.03,38.01,38.02,129161.0,29.7845,29.8001,29.7845,29.7923,129161.0
2017-01-27 11:20:00,38.02,38.03,37.98,38.0,230689.0,29.7923,29.8001,29.761,29.7766,230689.0
2017-01-27 11:30:00,38.0,38.0,37.94,37.94,205518.0,29.7766,29.7766,29.7296,29.7296,205518.0
2017-01-27 11:40:00,37.94,37.95,37.91,37.92,460389.0,29.7296,29.7375,29.7061,29.714,460389.0
2017-01-27 11:50:00,37.92,37.95,37.92,37.95,70378.0,29.714,29.7375,29.714,29.7375,70378.0
2017-01-27 12:00:00,37.94,37.96,37.94,37.95,186339.0,29.7296,29.7453,29.7296,29.7375,186339.0
2017-01-27 12:10:00,37.95,37.96,37.91,37.95,277009.0,29.7375,29.7453,29.7061,29.7375,277009.0
2017-01-27 12:20:00,37.94,37.95,37.93,37.94,77678.0,29.7296,29.7375,29.7218,29.7296,77678.0
2017-01-27 12:30:00,37.94,37.95,37.93,37.95,72958.0,29.7296,29.7375,29.7218,29.7375,72958.0
2017-01-27 12:40:00,37.95,37.95,37.92,37.93,112646.0,29.7375,29.7375,29.714,29.7218,112646.0
2017-01-27 12:50:00,37.94,37.95,37.93,37.95,55862.0,29.7296,29.7375,29.7218,29.7375,55862.0
2017-01-27 13:00:00,37.94,37.95,37.91,37.92,245668.0,29.7296,29.7375,29.7061,29.714,245668.0
2017-01-27 13:10:00,37.92,37.93,37.91,37.93,120263.0,29.714,29.7218,29.7061,29.7218,120263.0
2017-01-27 13:20:00,37.93,37.97,37.92,37.95,154322.0,29.7218,29.7531,29.714,29.7375,154322.0
2017-01-27 13:30:00,37.95,37.97,37.95,37.97,81914.0,29.7375,29.7531,29.7375,29.7531,81914.0
2017-01-27 13:40:00,37.96,37.98,37.96,37.97,135780.0,29.7453,29.761,29.7453,29.7531,135780.0
2017-01-27 13:50:00,37.97,37.98,37.96,37.96,106516.0,29.7531,29.761,29.7453,29.7453,106516.0
2017-01-27 14:00:00,37.96,37.97,37.95,37.96,105647.0,29.7453,29.7531,29.7375,29.7453,105647.0
2017-01-27 14:10:00,37.97,37.98,37.96,37.97,274525.0,29.7531,29.761,29.7453,29.7531,274525.0
2017-01-27 14:20:00,37.97,37.99,37.97,37.98,288063.0,29.7531,29.7688,29.7531,29.761,288063.0
2017-01-27 14:30:00,37.97,37.99,37.97,37.98,170816.0,29.7531,29.7688,29.7531,29.761,170816.0
2017-01-27 14:40:00,37.99,37.99,37.98,37.98,360203.0,29.7688,29.7688,29.761,29.761,360203.0
2017-01-27 14:50:00,37.98,37.99,37.98,37.99,100352.0,29.761,29.7688,29.761,29.7688,100352.0
2017-01-27 15:00:00,37.99,38.0,37.99,37.99,130046.0,29.7688,29.7766,29.7688,29.7688,130046.0
2017-01-27 15:10:00,38.0,38.0,37.98,38.0,103705.0,29.7766,29.7766,29.761,29.7766,103705.0
2017-01-27 15:20:00,38.0,38.01,37.99,38.0,180521.0,29.7766,29.7845,29.7688,29.7766,180521.0
2017-01-27 15:30:00,38.0,38.02,37.99,38.02,135829.0,29.7766,29.7923,29.7688,29.7923,135829.0
2017-01-27 15:40:00,38.02,38.02,37.99,38.01,204999.0,29.7923,29.7923,29.7688,29.7845,204999.0
2017-01-27 15:50:00,38.01,38.05,37.99,38.03,833259.0,29.7845,29.8158,29.7688,29.8001,833259.0
2017-01-30 09:30:00,37.82,37.85,37.76,37.77,413926.0,29.6356,29.6591,29.5886,29.5964,413926.0
2017-01-30 09:40:00,37.77,37.8,37.71,37.72,654051.0,29.5964,29.6199,29.5494,29.5572,654051.0
2017-01-30 09:50:00,37.73,37.78,37.71,37.77,360143.0,29.5651,29.6043,29.5494,29.5964,360143.0
2017-01-30 10:00:00,37.77,37.8,37.75,37.77,518734.0,29.5964,29.6199,29.5807,29.5964,518734.0
2017-01-30 10:10:00,37.77,37.8,37.75,37.77,490608.0,29.5964,29.6199,29.5807,29.5964,490608.0
2017-01-30 10:20:00,37.77,37.81,37.77,37.81,223961.0,29.5964,29.6278,29.5964,29.6278,223961.0
2017-01-30 10:30:00,37.8,37.82,37.79,37.81,231922.0,29.6199,29.6356,29.6121,29.6278,231922.0
2017-01-30 10:40:00,37.8,37.83,37.8,37.81,314265.0,29.6199,29.6434,29.6199,29.6278,314265.0
2017-01-30 10:50:00,37.81,37.82,37.77,37.77,257406.0,29.6278,29.6356,29.5964,29.5964,257406.0
2017-01-30 11:00:00,37.77,37.81,37.76,37.8,234019.0,29.5964,29.6278,29.5886,29.6199,234019.0
2017-01-30 11:10:00,37.8,37.83,37.79,37.82,325004.0,29.6199,29.6434,29.6121,29.6356,325004.0
2017-01-30 11:20:00,37.82,37.82,37.76,37.77,438883.0,29.6356,29.6356,29.5886,29.5964,438883.0
2017-01-30 11:30:00,37.77,37.78,37.74,37.77,145001.0,29.5964,29.6043,29.5729,29.5964,145001.0
2017-01-30 11:40:00,37.77,37.8,37.76,37.8,210850.0,29.5964,29.6199,29.5886,29.6199,210850.0
2017-01-30 11:50:00,37.8,37.8,37.76,37.77,181188.0,29.6199,29.6199,29.5886,29.5964,181188.0
2017-01-30 12:00:00,37.77,37.79,37.76,37.78,105179.0,29.5964,29.6121,29.5886,29.6043,105179.0
2017-01-30 12:10:00,37.78,37.8,37.76,37.8,171456.0,29.6043,29.6199,29.5886,29.6199,171456.0
2017-01-30 12:20:00,37.8,37.82,37.78,37.8,272767.0,29.6199,29.6356,29.6043,29.6199,272767.0
2017-01-30 12:30:00,37.8,37.81,37.79,37.8,143496.0,29.6199,29.6278,29.6121,29.6199,143496.0
2017-01-30 12:40:00,37.8,37.81,37.77,37.77,224977.0,29.6199,29.6278,29.5964,29.5964,224977.0
2017-01-30 12:50:00,37.78,37.81,37.77,37.8,105892.0,29.6043,29.6278,29.5964,29.6199,105892.0
2017-01-30 13:00:00,37.8,37.81,37.79,37.8,88995.0,29.6199,29.6278,29.6121,29.6199,88995.0
2017-01-30 13:10:00,37.8,37.81,37.77,37.78,112860.0,29.6199,29.6278,29.5964,29.6043,112860.0
2017-01-30 13:20:00,37.77,37.79,37.76,37.79,79326.0,29.5964,29.6121,29.5886,29.6121,79326.0
2017-01-30 13:30:00,37.78,37.79,37.77,37.77,53934.0,29.6043,29.6121,29.5964,29.5964,53934.0
2017-01-30 13:40:00,37.77,37.78,37.76,37.76,136230.0,29.5964,29.6043,29.5886,29.5886,136230.0
2017-01-30 13:50:00,37.76,37.77,37.74,37.77,158079.0,29.5886,29.5964,29.5729,29.5964,158079.0
2017-01-30 14:00:00,37.77,37.78,37.76,37.78,72424.0,29.5964,29.6043,29.5886,29.6043,72424.0
2017-01-30 14:10:00,37.77,37.78,37.76,37.76,141514.0,29.5964,29.6043,29.5886,29.5886,141514.0
2017-01-30 14:20:00,37.77,37.77,37.74,37.75,571599.0,29.5964,29.5964,29.5729,29.5807,571599.0
2017-01-30 14:30:00,37.75,37.78,37.75,37.77,130496.0,29.5807,29.6043,29.5807,29.5964,130496.0
2017-01-30 14:40:00,37.78,37.78,37.76,37.77,145954.0,29.6043,29.6043,29.5886,29.5964,145954.0
2017-01-30 14:50:00,37.77,37.79,37.76,37.79,222833.0,29.5964,29.6121,29.5886,29.6121,222833.0
2017-01-30 15:00:00,37.79,37.79,37.75,37.77,134553.0,29.6121,29.6121,29.5807,29.5964,134553.0
2017-01-30 15:10:00,37.77,37.77,37.75,37.77,167278.0,29.5964,29.5964,29.5807,29.5964,167278.0
2017-01-30 15:20:00,37.77,37.78,37.76,37.77,100797.0,29.5964,29.6043,29.5886,29.5964,100797.0
2017-01-30 15:30:00,37.78,37.8,37.77,37.79,137872.0,29.6043,29.6199,29.5964,29.6121,137872.0
2017-01-30 15:40:00,37.79,37.84,37.78,37.84,273147.0,29.6121,29.6513,29.6043,29.6513,273147.0
2017-01-30 15:50:00,37.83,37.86,37.78,37.81,3411929.0,29.6434,29.6669,29.6043,29.6278,3411929.0
2017-01-31 09:30:00,37.82,37.93,37.8,37.89,1049119.0,29.6356,29.7218,29.6199,29.6904,1049119.0
2017-01-31 09:40:00,37.89,37.9,37.83,37.89,388159.0,29.6904,29.6983,29.6434,29.6904,388159.0
2017-01-31 09:50:00,37.89,37.91,37.85,37.88,286369.0,29.6904,29.7061,29.6591,29.6826,286369.0
2017-01-31 10:00:00,37.88,37.9,37.83,37.83,590862.0,29.6826,29.6983,29.6434,29.6434,590862.0
2017-01-31 10:10:00,37.84,37.87,37.81,37.84,374994.0,29.6513,29.6748,29.6278,29.6513,374994.0
2017-01-31 10:20:00,37.84,37.88,37.84,37.85,689749.0,29.6513,29.6826,29.6513,29.6591,689749.0
2017-01-31 10:30:00,37.85,37.9,37.85,37.86,179171.0,29.6591,29.6983,29.6591,29.6669,179171.0
2017-01-31 10:40:00,37.86,37.87,37.84,37.84,212645.0,29.6669,29.6748,29.6513,29.6513,212645.0
2017-01-31 10:50:00,37.84,37.85,37.82,37.83,236294.0,29.6513,29.6591,29.6356,29.6434,236294.0
2017-01-31 11:00:00,37.83,37.84,37.8,37.81,168409.0,29.6434,29.6513,29.6199,29.6278,168409.0
2017-01-31 11:10:00,37.81,37.83,37.81,37.82,282668.0,29.6278,29.6434,29.6278,29.6356,282668.0
2017-01-31 11:20:00,37.82,37.83,37.74,37.74,620121.0,29.6356,29.6434,29.5729,29.5729,620121.0
2017-01-31 11:30:00,37.75,37.8,37.75,37.79,332896.0,29.5807,29.6199,29.5807,29.6121,332896.0
2017-01-31 11:40:00,37.79,37.8,37.76,37.77,235558.0,29.6121,29.6199,29.5886,29.5964,235558.0
2017-01-31 11:50:00,37.77,37.8,37.76,37.77,180487.0,29.5964,29.6199,29.5886,29.5964,180487.0
2017-01-31 12:00:00,37.77,37.8,37.76,37.79,181867.0,29.5964,29.6199,29.5886,29.6121,181867.0
2017-01-31 12:10:00,37.79,37.8,37.77,37.79,263156.0,29.6121,29.6199,29.5964,29.6121,263156.0
2017-01-31 12:20:00,37.79,37.79,37.77,37.78,104130.0,29.6121,29.6121,29.5964,29.6043,104130.0
2017-01-31 12:30:00,37.78,37.79,37.76,37.77,136074.0,29.6043,29.6121,29.5886,29.5964,136074.0
2017-01-31 12:40:00,37.77,37.78,37.76,37.76,138482.0,29.5964,29.6043,29.5886,29.5886,138482.0
2017-01-31 12:50:00,37.76,37.77,37.75,37.76,307598.0,29.5886,29.5964,29.5807,29.5886,307598.0
2017-01-31 13:00:00,37.76,37.76,37.75,37.76,184375.0,29.5886,29.5886,29.5807,29.5886,184375.0
2017-01-31 13:10:00,37.75,37.76,37.73,37.74,124375.0,29.5807,29.5886,29.5651,29.5729,124375.0
2017-01-31 13:20:00,37.74,37.78,37.73,37.78,56332.0,29.5729,29.6043,29.5651,29.6043,56332.0
2017-01-31 13:30:00,37.78,37.8,37.77,37.77,218480.0,29.6043,29.6199,29.5964,29.5964,218480.0
2017-01-31 13:40:00,37.78,37.78,37.72,37.73,182104.0,29.6043,29.6043,29.5572,29.5651,182104.0
2017-01-31 13:50:00,37.72,37.74,37.71,37.72,158785.0,29.5572,29.5729,29.5494,29.5572,158785.0
2017-01-31 14:00:00,37.71,37.74,37.71,37.73,230791.0,29.5494,29.5729,29.5494,29.5651,230791.0
2017-01-31 14:10:00,37.73,37.76,37.73,37.76,194008.0,29.5651,29.5886,29.5651,29.5886,194008.0
2017-01-31 14:20:00,37.76,37.78,37.74,37.76,1610697.0,29.5886,29.6043,29.5729,29.5886,1610697.0
2017-01-31 14:30:00,37.76,37.77,37.75,37.77,1194679.0,29.5886,29.5964,29.5807,29.5964,1194679.0
2017-01-31 14:40:00,37.77,37.78,37.76,37.78,450183.0,29.5964,29.6043,29.5886,29.6043,450183.0
2017-01-31 14:50:00,37.78,37.81,37.76,37.78,413833.0,29.6043,29.6278,29.5886,29.6043,413833.0
2017-01-31 15:00:00,37.78,37.8,37.78,37.79,207831.0,29.6043,29.6199,29.6043,29.6121,207831.0
2017-01-31 15:10:00,37.8,37.83,37.79,37.83,215112.0,29.6199,29.6434,29.6121,29.6434,215112.0
2017-01-31 15:20:00,37.83,37.84,37.82,37.82,187985.0,29.6434,29.6513,29.6356,29.6356,187985.0
2017-01-31 15:30:00,37.82,37.84,37.81,37.84,399897.0,29.6356,29.6513,29.6278,29.6513,399897.0
2017-01-31 15:40:00,37.84,37.85,37.82,37.83,402466.0,29.6513,29.6591,29.6356,29.6434,402466.0
2017-01-31 15:50:00,37.83,37.83,37.76,37.83,1521380.0,29.6434,29.6434,29.5886,29.6434,1521380.0
2017-02-01 09:30:00,38.09,38.1,37.97,38.08,1237942.0,29.8472,29.855,29.7531,29.8393,1237942.0
2017-02-01 09:40:00,38.08,38.09,38.03,38.03,207273.0,29.8393,29.8472,29.8001,29.8001,207273.0
2017-02-01 09:50:00,38.04,38.04,38.01,38.01,143963.0,29.808,29.808,29.7845,29.7845,143963.0
2017-02-01 10:00:00,38.02,38.02,37.91,37.94,612058.0,29.7923,29.7923,29.7061,29.7296,612058.0
2017-02-01 10:10:00,37.94,37.95,37.91,37.94,289900.0,29.7296,29.7375,29.7061,29.7296,289900.0
2017-02-01 10:20:00,37.93,37.95,37.93,37.94,211456.0,29.7218,29.7375,29.7218,29.7296,211456.0
2017-02-01 10:30:00,37.95,37.96,37.89,37.9,233523.0,29.7375,29.7453,29.6904,29.6983,233523.0
2017-02-01 10:40:00,37.9,37.93,37.9,37.92,201250.0,29.6983,29.7218,29.6983,29.714,201250.0
2017-02-01 10:50:00,37.92,37.94,37.89,37.9,183024.0,29.714,29.7296,29.6904,29.6983,183024.0
2017-02-01 11:00:00,37.91,37.94,37.91,37.93,138453.0,29.7061,29.7296,29.7061,29.7218,138453.0
2017-02-01 11:10:00,37.94,37.95,37.92,37.94,117293.0,29.7296,29.7375,29.714,29.7296,117293.0
2017-02-01 11:20:00,37.95,37.95,37.88,37.9,186856.0,29.7375,29.7375,29.6826,29.6983,186856.0
2017-02-01 11:30:00,37.9,37.91,37.88,37.89,147309.0,29.6983,29.7061,29.6826,29.6904,147309.0
2017-02-01 11:40:00,37.9,37.91,37.86,37.86,154801.0,29.6983,29.7061,29.6669,29.6669,154801.0
2017-02-01 11:50:00,37.86,37.9,37.85,37.89,212616.0,29.6669,29.6983,29.6591,29.6904,212616.0
2017-02-01 12:00:00,37.9,37.91,37.89,37.9,130936.0,29.6983,29.7061,29.6904,29.6983,130936.0
2017-02-01 12:10:00,37.91,37.92,37.87,37.88,134353.0,29.7061,29.714,29.6748,29.6826,134353.0
2017-02-01 12:20:00,37.87,37.91,37.87,37.9,427061.0,29.6748,29.7061,29.6748,29.6983,427061.0
2017-02-01 12:30:00,37.9,37.93,37.9,37.93,231935.0,29.6983,29.7218,29.6983,29.7218,231935.0
2017-02-01 12:40:00,37.92,37.93,37.91,37.91,103355.0,29.714,29.7218,29.7061,29.7061,103355.0
2017-02-01 12:50:00,37.91,37.92,37.9,37.91,80086.0,29.7061,29.714,29.6983,29.7061,80086.0
2017-02-01 13:00:00,37.91,37.92,37.89,37.92,83829.0,29.7061,29.714,29.6904,29.714,83829.0
2017-02-01 13:10:00,37.91,37.92,37.9,37.9,68717.0,29.7061,29.714,29.6983,29.6983,68717.0
2017-02-01 13:20:00,37.91,37.92,37.89,37.91,125428.0,29.7061,29.714,29.6904,29.7061,125428.0
2017-02-01 13:30:00,37.91,37.92,37.9,37.9,119517.0,29.7061,29.714,29.6983,29.6983,119517.0
2017-02-01 13:40:00,37.91,37.93,37.89,37.91,174554.0,29.7061,29.7218,29.6904,29.7061,174554.0
2017-02-01 13:50:00,37.91,37.91,37.85,37.86,237262.0,29.7061,29.7061,29.6591,29.6669,237262.0
2017-02-01 14:00:00,37.86,38.02,37.84,37.94,623963.0,29.6669,29.7923,29.6513,29.7296,623963.0
2017-02-01 14:10:00,37.95,38.04,37.93,38.02,405121.0,29.7375,29.808,29.7218,29.7923,405121.0
2017-02-01 14:20:00,38.03,38.05,38.0,38.01,312260.0,29.8001,29.8158,29.7766,29.7845,312260.0
2017-02-01 14:30:00,38.02,38.03,37.97,37.98,359875.0,29.7923,29.8001,29.7531,29.761,359875.0
2017-02-01 14:40:00,37.99,37.99,37.95,37.95,262013.0,29.7688,29.7688,29.7375,29.7375,262013.0
2017-02-01 14:50:00,37.95,37.97,37.94,37.97,167814.0,29.7375,29.7531,29.7296,29.7531,167814.0
2017-02-01 15:00:00,37.97,37.99,37.94,37.98,972686.0,29.7531,29.7688,29.7296,29.761,972686.0
2017-02-01 15:10:00,37.97,37.99,37.96,37.97,490853.0,29.7531,29.7688,29.7453,29.7531,490853.0
2017-02-01 15:20:00,37.97,37.99,37.97,37.98,270197.0,29.7531,29.7688,29.7531,29.761,270197.0
2017-02-01 15:30:00,37.98,38.0,37.98,38.0,181728.0,29.761,29.7766,29.761,29.7766,181728.0
2017-02-01 15:40:00,38.0,38.01,37.96,37.97,201247.0,29.7766,29.7845,29.7453,29.7531,201247.0
2017-02-01 15:50:00,37.97,37.98,37.92,37.92,677507.0,29.7531,29.761,29.714,29.714,677507.0
2017-02-02 09:30:00,38.03,38.07,38.0,38.06,669205.0,29.8001,29.8315,29.7766,29.8237,669205.0
2017-02-02 09:40:00,38.06,38.08,38.03,38.07,372444.0,29.8237,29.8393,29.8001,29.8315,372444.0
2017-02-02 09:50:00,38.07,38.07,38.03,38.07,194673.0,29.8315,29.8315,29.8001,29.8315,194673.0
2017-02-02 10:00:00,38.06,38.07,38.02,38.04,217596.0,29.8237,29.8315,29.7923,29.808,217596.0
2017-02-02 10:10:00,38.04,38.05,38.02,38.04,252529.0,29.808,29.8158,29.7923,29.808,252529.0
2017-02-02 10:20:00,38.04,38.05,38.01,38.02,184605.0,29.808,29.8158,29.7845,29.7923,184605.0
2017-02-02 10:30:00,38.02,38.05,38.0,38.05,194839.0,29.7923,29.8158,29.7766,29.8158,194839.0
2017-02-02 10:40:00,38.04,38.05,38.03,38.05,214999.0,29.808,29.8158,29.8001,29.8158,214999.0
2017-02-02 10:50:00,38.05,38.08,38.03,38.08,330597.0,29.8158,29.8393,29.8001,29.8393,330597.0
2017-02-02 11:00:00,38.08,38.1,38.06,38.09,279569.0,29.8393,29.855,29.8237,29.8472,279569.0
2017-02-02 11:10:00,38.09,38.1,38.07,38.08,163761.0,29.8472,29.855,29.8315,29.8393,163761.0
2017-02-02 11:20:00,38.08,38.09,38.07,38.08,251986.0,29.8393,29.8472,29.8315,29.8393,251986.0
2017-02-02 11:30:00,38.07,38.08,38.06,38.08,148440.0,29.8315,29.8393,29.8237,29.8393,148440.0
2017-02-02 11:40:00,38.07,38.08,38.05,38.05,286661.0,29.8315,29.8393,29.8158,29.8158,286661.0
2017-02-02 11:50:00,38.05,38.06,38.0,38.0,199928.0,29.8158,29.8237,29.7766,29.7766,199928.0
2017-02-02 12:00:00,38.01,38.02,37.99,38.02,147372.0,29.7845,29.7923,29.7688,29.7923,147372.0
2017-02-02 12:10:00,38.01,38.02,37.99,38.02,136213.0,29.7845,29.7923,29.7688,29.7923,136213.0
2017-02-02 12:20:00,38.02,38.05,38.01,38.05,120030.0,29.7923,29.8158,29.7845,29.8158,120030.0
2017-02-02 12:30:00,38.05,38.1,38.04,38.07,671540.0,29.8158,29.855,29.808,29.8315,671540.0
2017-02-02 12:40:00,38.07,38.07,38.05,38.07,175608.0,29.8315,29.8315,29.8158,29.8315,175608.0
2017-02-02 12:50:00,38.06,38.07,38.05,38.07,86391.0,29.8237,29.8315,29.8158,29.8315,86391.0
2017-02-02 13:00:00,38.06,38.08,38.06,38.08,97760.0,29.8237,29.8393,29.8237,29.8393,97760.0
2017-02-02 13:10:00,38.07,38.08,38.05,38.05,72829.0,29.8315,29.8393,29.8158,29.8158,72829.0
2017-02-02 13:20:00,38.05,38.06,38.04,38.05,80429.0,29.8158,29.8237,29.808,29.8158,80429.0
2017-02-02 13:30:00,38.05,38.06,38.03,38.04,100413.0,29.8158,29.8237,29.8001,29.808,100413.0
2017-02-02 13:40:00,38.04,38.08,38.03,38.06,165881.0,29.808,29.8393,29.8001,29.8237,165881.0
2017-02-02 13:50:00,38.06,38.08,38.05,38.07,318407.0,29.8237,29.8393,29.8158,29.8315,318407.0
2017-02-02 14:00:00,38.06,38.07,38.04,38.06,190531.0,29.8237,29.8315,29.808,29.8237,190531.0
2017-02-02 14:10:00,38.07,38.07,38.04,38.04,185147.0,29.8315,29.8315,29.808,29.808,185147.0
2017-02-02 14:20:00,38.04,38.04,38.01,38.01,407126.0,29.808,29.808,29.7845,29.7845,407126.0
2017-02-02 14:30:00,38.01,38.02,37.99,38.01,279513.0,29.7845,29.7923,29.7688,29.7845,279513.0
2017-02-02 14:40:00,38.01,38.02,37.98,37.98,210065.0,29.7845,29.7923,29.761,29.761,210065.0
2017-02-02 14:50:00,37.99,38.02,37.98,38.01,197827.0,29.7688,29.7923,29.761,29.7845,197827.0
2017-02-02 15:00:00,38.01,38.03,38.0,38.02,196289.0,29.7845,29.8001,29.7766,29.7923,196289.0
2017-02-02 15:10:00,38.02,38.04,38.01,38.03,407543.0,29.7923,29.808,29.7845,29.8001,407543.0
2017-02-02 15:20:00,38.03,38.06,38.03,38.06,107498.0,29.8001,29.8237,29.8001,29.8237,107498.0
2017-02-02 15:30:00,38.05,38.07,38.05,38.05,171174.0,29.8158,29.8315,29.8158,29.8158,171174.0
2017-02-02 15:40:00,38.05,38.08,38.05,38.08,259348.0,29.8158,29.8393,29.8158,29.8393,259348.0
2017-02-02 15:50:00,38.07,38.09,38.05,38.06,1842170.0,29.8315,29.8472,29.8158,29.8237,1842170.0
2017-02-03 09:30:00,38.24,38.24,38.14,38.19,669162.0,29.9647,29.9647,29.8863,29.9255,669162.0
2017-02-03 09:40:00,38.18,38.19,38.14,38.18,219444.0,29.9177,29.9255,29.8863,29.9177,219444.0
2017-02-03 09:50:00,38.18,38.2,38.16,38.2,241867.0,29.9177,29.9334,29.902,29.9334,241867.0
2017-02-03 10:00:00,38.2,38.25,38.19,38.23,273974.0,29.9334,29.9725,29.9255,29.9569,273974.0
2017-02-03 10:10:00,38.23,38.28,38.23,38.28,221613.0,29.9569,29.996,29.9569,29.996,221613.0
2017-02-03 10:20:00,38.28,38.35,38.28,38.31,289305.0,29.996,30.0509,29.996,30.0196,289305.0
2017-02-03 10:30:00,38.31,38.33,38.3,38.31,235484.0,30.0196,30.0352,30.0117,30.0196,235484.0
2017-02-03 10:40:00,38.31,38.36,38.31,38.34,180883.0,30.0196,30.0587,30.0196,30.0431,180883.0
2017-02-03 10:50:00,38.35,38.36,38.31,38.32,269468.0,30.0509,30.0587,30.0196,30.0274,269468.0
2017-02-03 11:00:00,38.32,38.33,38.3,38.31,150374.0,30.0274,30.0352,30.0117,30.0196,150374.0
2017-02-03 11:10:00,38.32,38.33,38.3,38.32,156365.0,30.0274,30.0352,30.0117,30.0274,156365.0
2017-02-03 11:20:00,38.33,38.33,38.26,38.29,165025.0,30.0352,30.0352,29.9804,30.0039,165025.0
2017-02-03 11:30:00,38.29,38.31,38.28,38.3,207063.0,30.0039,30.0196,29.996,30.0117,207063.0
2017-02-03 11:40:00,38.3,38.31,38.28,38.3,130639.0,30.0117,30.0196,29.996,30.0117,130639.0
2017-02-03 11:50:00,38.3,38.32,38.28,38.31,123978.0,30.0117,30.0274,29.996,30.0196,123978.0
2017-02-03 12:00:00,38.32,38.34,38.31,38.32,183755.0,30.0274,30.0431,30.0196,30.0274,183755.0
2017-02-03 12:10:00,38.33,38.33,38.31,38.32,251330.0,30.0352,30.0352,30.0196,30.0274,251330.0
2017-02-03 12:20:00,38.32,38.33,38.3,38.3,130042.0,30.0274,30.0352,30.0117,30.0117,130042.0
2017-02-03 12:30:00,38.3,38.33,38.3,38.33,72250.0,30.0117,30.0352,30.0117,30.0352,72250.0
2017-02-03 12:40:00,38.33,38.34,38.32,38.33,175739.0,30.0352,30.0431,30.0274,30.0352,175739.0
2017-02-03 12:50:00,38.34,38.34,38.33,38.34,66212.0,30.0431,30.0431,30.0352,30.0431,66212.0
2017-02-03 13:00:00,38.34,38.34,38.32,38.32,106325.0,30.0431,30.0431,30.0274,30.0274,106325.0
2017-02-03 13:10:00,38.33,38.35,38.32,38.34,234480.0,30.0352,30.0509,30.0274,30.0431,234480.0
2017-02-03 13:20:00,38.34,38.34,38.31,38.32,79862.0,30.0431,30.0431,30.0196,30.0274,79862.0
2017-02-03 13:30:00,38.32,38.33,38.28,38.29,175920.0,30.0274,30.0352,29.996,30.0039,175920.0
2017-02-03 13:40:00,38.29,38.29,38.25,38.27,66096.0,30.0039,30.0039,29.9725,29.9882,66096.0
2017-02-03 13:50:00,38.27,38.28,38.25,38.26,129876.0,29.9882,29.996,29.9725,29.9804,129876.0
2017-02-03 14:00:00,38.26,38.27,38.23,38.23,369557.0,29.9804,29.9882,29.9569,29.9569,369557.0
2017-02-03 14:10:00,38.24,38.27,38.23,38.25,206828.0,29.9647,29.9882,29.9569,29.9725,206828.0
2017-02-03 14:20:00,38.25,38.26,38.22,38.25,210847.0,29.9725,29.9804,29.949,29.9725,210847.0
2017-02-03 14:30:00,38.25,38.27,38.24,38.26,135264.0,29.9725,29.9882,29.9647,29.9804,135264.0
2017-02-03 14:40:00,38.26,38.28,38.25,38.28,260839.0,29.9804,29.996,29.9725,29.996,260839.0
2017-02-03 14:50:00,38.27,38.29,38.27,38.28,143253.0,29.9882,30.0039,29.9882,29.996,143253.0
2017-02-03 15:00:00,38.28,38.3,38.28,38.3,164253.0,29.996,30.0117,29.996,30.0117,164253.0
2017-02-03 15:10:00,38.3,38.31,38.29,38.3,110357.0,30.0117,30.0196,30.0039,30.0117,110357.0
2017-02-03 15:20:00,38.3,38.3,38.27,38.28,159773.0,30.0117,30.0117,29.9882,29.996,159773.0
2017-02-03 15:30:00,38.27,38.29,38.27,38.29,173914.0,29.9882,30.0039,29.9882,30.0039,173914.0
2017-02-03 15:40:00,38.29,38.29,38.28,38.28,383105.0,30.0039,30.0039,29.996,29.996,383105.0
2017-02-03 15:50:00,38.28,38.29,38.27,38.28,588433.0,29.996,30.0039,29.9882,29.996,588433.0
2017-02-06 09:30:00,38.32,38.32,38.21,38.23,920233.0,30.0274,30.0274,29.9412,29.9569,920233.0
2017-02-06 09:40:00,38.23,38.26,38.22,38.24,283438.0,29.9569,29.9804,29.949,29.9647,283438.0
2017-02-06 09:50:00,38.25,38.3,38.21,38.29,345375.0,29.9725,30.0117,29.9412,30.0039,345375.0
2017-02-06 10:00:00,38.29,38.29,38.25,38.27,360985.0,30.0039,30.0039,29.9725,29.9882,360985.0
2017-02-06 10:10:00,38.27,38.28,38.24,38.25,192010.0,29.9882,29.996,29.9647,29.9725,192010.0
2017-02-06 10:20:00,38.26,38.27,38.24,38.26,309612.0,29.9804,29.9882,29.9647,29.9804,309612.0
2017-02-06 10:30:00,38.25,38.26,38.22,38.23,235988.0,29.9725,29.9804,29.949,29.9569,235988.0
2017-02-06 10:40:00,38.22,38.25,38.21,38.22,166588.0,29.949,29.9725,29.9412,29.949,166588.0
2017-02-06 10:50:00,38.22,38.25,38.22,38.24,137754.0,29.949,29.9725,29.949,29.9647,137754.0
2017-02-06 11:00:00,38.23,38.25,38.22,38.25,152096.0,29.9569,29.9725,29.949,29.9725,152096.0
2017-02-06 11:10:00,38.25,38.27,38.24,38.26,100887.0,29.9725,29.9882,29.9647,29.9804,100887.0
2017-02-06 11:20:00,38.26,38.29,38.26,38.27,143825.0,29.9804,30.0039,29.9804,29.9882,143825.0
2017-02-06 11:30:00,38.28,38.28,38.24,38.25,384830.0,29.996,29.996,29.9647,29.9725,384830.0
2017-02-06 11:40:00,38.25,38.26,38.24,38.25,386051.0,29.9725,29.9804,29.9647,29.9725,386051.0
2017-02-06 11:50:00,38.25,38.27,38.24,38.26,240919.0,29.9725,29.9882,29.9647,29.9804,240919.0
2017-02-06 12:00:00,38.25,38.26,38.23,38.24,89793.0,29.9725,29.9804,29.9569,29.9647,89793.0
2017-02-06 12:10:00,38.24,38.26,38.23,38.25,96716.0,29.9647,29.9804,29.9569,29.9725,96716.0
2017-02-06 12:20:00,38.25,38.26,38.23,38.24,115660.0,29.9725,29.9804,29.9569,29.9647,115660.0
2017-02-06 12:30:00,38.23,38.24,38.22,38.24,130594.0,29.9569,29.9647,29.949,29.9647,130594.0
2017-02-06 12:40:00,38.23,38.24,38.22,38.23,114833.0,29.9569,29.9647,29.949,29.9569,114833.0
2017-02-06 12:50:00,38.22,38.24,38.2,38.2,117126.0,29.949,29.9647,29.9334,29.9334,117126.0
2017-02-06 13:00:00,38.21,38.21,38.19,38.2,77734.0,29.9412,29.9412,29.9255,29.9334,77734.0
2017-02-06 13:10:00,38.2,38.2,38.17,38.19,133546.0,29.9334,29.9334,29.9099,29.9255,133546.0
2017-02-06 13:20:00,38.19,38.2,38.18,38.18,106652.0,29.9255,29.9334,29.9177,29.9177,106652.0
2017-02-06 13:30:00,38.19,38.19,38.16,38.18,841536.0,29.9255,29.9255,29.902,29.9177,841536.0
2017-02-06 13:40:00,38.18,38.18,38.16,38.18,499099.0,29.9177,29.9177,29.902,29.9177,499099.0
2017-02-06 13:50:00,38.18,38.2,38.16,38.2,304339.0,29.9177,29.9334,29.902,29.9334,304339.0
2017-02-06 14:00:00,38.2,38.2,38.17,38.18,113548.0,29.9334,29.9334,29.9099,29.9177,113548.0
2017-02-06 14:10:00,38.18,38.2,38.17,38.18,122085.0,29.9177,29.9334,29.9099,29.9177,122085.0
2017-02-06 14:20:00,38.18,38.2,38.17,38.18,143936.0,29.9177,29.9334,29.9099,29.9177,143936.0
2017-02-06 14:30:00,38.18,38.2,38.17,38.18,161222.0,29.9177,29.9334,29.9099,29.9177,161222.0
2017-02-06 14:40:00,38.18,38.2,38.17,38.2,217881.0,29.9177,29.9334,29.9099,29.9334,217881.0
2017-02-06 14:50:00,38.19,38.21,38.18,38.19,186261.0,29.9255,29.9412,29.9177,29.9255,186261.0
2017-02-06 15:00:00,38.2,38.21,38.19,38.2,144296.0,29.9334,29.9412,29.9255,29.9334,144296.0
2017-02-06 15:10:00,38.2,38.21,38.19,38.2,171232.0,29.9334,29.9412,29.9255,29.9334,171232.0
2017-02-06 15:20:00,38.21,38.22,38.19,38.21,132301.0,29.9412,29.949,29.9255,29.9412,132301.0
2017-02-06 15:30:00,38.22,38.23,38.21,38.22,121799.0,29.949,29.9569,29.9412,29.949,121799.0
2017-02-06 15:40:00,38.23,38.23,38.21,38.22,214589.0,29.9569,29.9569,29.9412,29.949,214589.0
2017-02-06 15:50:00,38.21,38.23,38.2,38.2,638272.0,29.9412,29.9569,29.9334,29.9334,638272.0
2017-02-07 09:30:00,38.19,38.22,38.15,38.2,407988.0,29.9255,29.949,29.8942,29.9334,407988.0
2017-02-07 09:40:00,38.2,38.2,38.16,38.16,233747.0,29.9334,29.9334,29.902,29.902,233747.0
2017-02-07 09:50:00,38.16,38.17,38.13,38.14,165314.0,29.902,29.9099,29.8785,29.8863,165314.0
2017-02-07 10:00:00,38.14,38.15,38.12,38.13,214057.0,29.8863,29.8942,29.8707,29.8785,214057.0
2017-02-07 10:10:00,38.13,38.16,38.12,38.16,100854.0,29.8785,29.902,29.8707,29.902,100854.0
2017-02-07 10:20:00,38.15,38.17,38.14,38.17,159889.0,29.8942,29.9099,29.8863,29.9099,159889.0
2017-02-07 10:30:00,38.17,38.17,38.14,38.16,184849.0,29.9099,29.9099,29.8863,29.902,184849.0
2017-02-07 10:40:00,38.16,38.16,38.15,38.15,155310.0,29.902,29.902,29.8942,29.8942,155310.0
2017-02-07 10:50:00,38.16,38.16,38.11,38.13,664105.0,29.902,29.902,29.8628,29.8785,664105.0
2017-02-07 11:00:00,38.13,38.15,38.11,38.13,213138.0,29.8785,29.8942,29.8628,29.8785,213138.0
2017-02-07 11:10:00,38.13,38.13,38.08,38.08,290685.0,29.8785,29.8785,29.8393,29.8393,290685.0
2017-02-07 11:20:00,38.09,38.09,38.05,38.06,296381.0,29.8472,29.8472,29.8158,29.8237,296381.0
2017-02-07 11:30:00,38.05,38.09,38.05,38.09,277398.0,29.8158,29.8472,29.8158,29.8472,277398.0
2017-02-07 11:40:00,38.08,38.1,38.07,38.09,139470.0,29.8393,29.855,29.8315,29.8472,139470.0
2017-02-07 11:50:00,38.09,38.11,38.09,38.11,171766.0,29.8472,29.8628,29.8472,29.8628,171766.0
2017-02-07 12:00:00,38.1,38.12,38.09,38.09,114620.0,29.855,29.8707,29.8472,29.8472,114620.0
2017-02-07 12:10:00,38.1,38.13,38.1,38.12,144965.0,29.855,29.8785,29.855,29.8707,144965.0
2017-02-07 12:20:00,38.12,38.12,38.07,38.08,231945.0,29.8707,29.8707,29.8315,29.8393,231945.0
2017-02-07 12:30:00,38.08,38.09,38.07,38.09,117027.0,29.8393,29.8472,29.8315,29.8472,117027.0
2017-02-07 12:40:00,38.09,38.09,38.05,38.05,423081.0,29.8472,29.8472,29.8158,29.8158,423081.0
2017-02-07 12:50:00,38.05,38.06,38.02,38.02,237441.0,29.8158,29.8237,29.7923,29.7923,237441.0
2017-02-07 13:00:00,38.02,38.05,38.02,38.03,470346.0,29.7923,29.8158,29.7923,29.8001,470346.0
2017-02-07 13:10:00,38.04,38.07,38.03,38.05,219254.0,29.808,29.8315,29.8001,29.8158,219254.0
2017-02-07 13:20:00,38.06,38.07,38.04,38.05,120711.0,29.8237,29.8315,29.808,29.8158,120711.0
2017-02-07 13:30:00,38.06,38.07,38.05,38.06,125216.0,29.8237,29.8315,29.8158,29.8237,125216.0
2017-02-07 13:40:00,38.07,38.07,38.05,38.07,164117.0,29.8315,29.8315,29.8158,29.8315,164117.0
2017-02-07 13:50:00,38.07,38.08,38.06,38.07,146749.0,29.8315,29.8393,29.8237,29.8315,146749.0
2017-02-07 14:00:00,38.08,38.09,38.05,38.05,292045.0,29.8393,29.8472,29.8158,29.8158,292045.0
2017-02-07 14:10:00,38.05,38.05,38.02,38.03,286140.0,29.8158,29.8158,29.7923,29.8001,286140.0
2017-02-07 14:20:00,38.02,38.04,38.02,38.04,75720.0,29.7923,29.808,29.7923,29.808,75720.0
2017-02-07 14:30:00,38.04,38.06,38.03,38.04,232809.0,29.808,29.8237,29.8001,29.808,232809.0
2017-02-07 14:40:00,38.05,38.07,38.04,38.07,336624.0,29.8158,29.8315,29.808,29.8315,336624.0
2017-02-07 14:50:00,38.07,38.07,38.06,38.07,194592.0,29.8315,29.8315,29.8237,29.8315,194592.0
2017-02-07 15:00:00,38.07,38.09,38.06,38.09,293846.0,29.8315,29.8472,29.8237,29.8472,293846.0
2017-02-07 15:10:00,38.09,38.09,38.06,38.07,408701.0,29.8472,29.8472,29.8237,29.8315,408701.0
2017-02-07 15:20:00,38.07,38.08,38.05,38.07,98996.0,29.8315,29.8393,29.8158,29.8315,98996.0
2017-02-07 15:30:00,38.07,38.07,38.03,38.04,243265.0,29.8315,29.8315,29.8001,29.808,243265.0
2017-02-07 15:40:00,38.04,38.05,38.03,38.05,517335.0,29.808,29.8158,29.8001,29.8158,517335.0
2017-02-07 15:50:00,38.05,38.07,38.03,38.06,765136.0,29.8158,29.8315,29.8001,29.8237,765136.0
2017-02-08 09:30:00,38.15,38.19,38.14,38.16,508849.0,29.8942,29.9255,29.8863,29.902,508849.0
2017-02-08 09:40:00,38.16,38.2,38.16,38.17,141634.0,29.902,29.9334,29.902,29.9099,141634.0
2017-02-08 09:50:00,38.16,38.19,38.16,38.18,227476.0,29.902,29.9255,29.902,29.9177,227476.0
2017-02-08 10:00:00,38.18,38.22,38.18,38.21,185342.0,29.9177,29.949,29.9177,29.9412,185342.0
2017-02-08 10:10:00,38.21,38.24,38.19,38.23,267262.0,29.9412,29.9647,29.9255,29.9569,267262.0
2017-02-08 10:20:00,38.22,38.24,38.22,38.22,189486.0,29.949,29.9647,29.949,29.949,189486.0
2017-02-08 10:30:00,38.22,38.24,38.2,38.24,258046.0,29.949,29.9647,29.9334,29.9647,258046.0
2017-02-08 10:40:00,38.24,38.28,38.21,38.26,343638.0,29.9647,29.996,29.9412,29.9804,343638.0
2017-02-08 10:50:00,38.27,38.29,38.25,38.29,209116.0,29.9882,30.0039,29.9725,30.0039,209116.0
2017-02-08 11:00:00,38.29,38.35,38.28,38.34,282392.0,30.0039,30.0509,29.996,30.0431,282392.0
2017-02-08 11:10:00,38.34,38.35,38.32,38.35,227837.0,30.0431,30.0509,30.0274,30.0509,227837.0
2017-02-08 11:20:00,38.35,38.36,38.33,38.33,171681.0,30.0509,30.0587,30.0352,30.0352,171681.0
2017-02-08 11:30:00,38.33,38.35,38.32,38.34,260646.0,30.0352,30.0509,30.0274,30.0431,260646.0
2017-02-08 11:40:00,38.33,38.34,38.32,38.32,258457.0,30.0352,30.0431,30.0274,30.0274,258457.0
2017-02-08 11:50:00,38.32,38.34,38.32,38.34,150240.0,30.0274,30.0431,30.0274,30.0431,150240.0
2017-02-08 12:00:00,38.34,38.37,38.33,38.36,119855.0,30.0431,30.0666,30.0352,30.0587,119855.0
2017-02-08 12:10:00,38.36,38.37,38.34,38.36,85137.0,30.0587,30.0666,30.0431,30.0587,85137.0
2017-02-08 12:20:00,38.36,38.37,38.35,38.36,133639.0,30.0587,30.0666,30.0509,30.0587,133639.0
2017-02-08 12:30:00,38.35,38.36,38.34,38.35,104730.0,30.0509,30.0587,30.0431,30.0509,104730.0
2017-02-08 12:40:00,38.34,38.35,38.34,38.35,91884.0,30.0431,30.0509,30.0431,30.0509,91884.0
2017-02-08 12:50:00,38.35,38.36,38.33,38.34,99027.0,30.0509,30.0587,30.0352,30.0431,99027.0
2017-02-08 13:00:00,38.34,38.34,38.32,38.34,69323.0,30.0431,30.0431,30.0274,30.0431,69323.0
2017-02-08 13:10:00,38.34,38.34,38.32,38.33,45870.0,30.0431,30.0431,30.0274,30.0352,45870.0
2017-02-08 13:20:00,38.34,38.34,38.32,38.33,40254.0,30.0431,30.0431,30.0274,30.0352,40254.0
2017-02-08 13:30:00,38.33,38.34,38.32,38.34,130247.0,30.0352,30.0431,30.0274,30.0431,130247.0
2017-02-08 13:40:00,38.34,38.35,38.32,38.34,117733.0,30.0431,30.0509,30.0274,30.0431,117733.0
2017-02-08 13:50:00,38.34,38.36,38.33,38.34,313395.0,30.0431,30.0587,30.0352,30.0431,313395.0
2017-02-08 14:00:00,38.34,38.35,38.34,38.35,159469.0,30.0431,30.0509,30.0431,30.0509,159469.0
2017-02-08 14:10:00,38.34,38.37,38.34,38.37,124403.0,30.0431,30.0666,30.0431,30.0666,124403.0
2017-02-08 14:20:00,38.37,38.37,38.35,38.36,109919.0,30.0666,30.0666,30.0509,30.0587,109919.0
2017-02-08 14:30:00,38.36,38.38,38.36,38.37,111841.0,30.0587,30.0744,30.0587,30.0666,111841.0
2017-02-08 14:40:00,38.37,38.39,38.36,38.38,164746.0,30.0666,30.0822,30.0587,30.0744,164746.0
2017-02-08 14:50:00,38.39,38.4,38.38,38.39,145815.0,30.0822,30.0901,30.0744,30.0822,145815.0
2017-02-08 15:00:00,38.39,38.39,38.36,38.39,201139.0,30.0822,30.0822,30.0587,30.0822,201139.0
2017-02-08 15:10:00,38.39,38.39,38.37,38.39,173939.0,30.0822,30.0822,30.0666,30.0822,173939.0
2017-02-08 15:20:00,38.39,38.4,38.38,38.39,130037.0,30.0822,30.0901,30.0744,30.0822,130037.0
2017-02-08 15:30:00,38.39,38.4,38.37,38.38,195171.0,30.0822,30.0901,30.0666,30.0744,195171.0
2017-02-08 15:40:00,38.37,38.38,38.36,38.36,164025.0,30.0666,30.0744,30.0587,30.0587,164025.0
2017-02-08 15:50:00,38.37,38.37,38.35,38.36,557171.0,30.0666,30.0666,30.0509,30.0587,557171.0
2017-02-09 09:30:00,38.54,38.56,38.53,38.55,449121.0,30.1998,30.2155,30.1919,30.2076,449121.0
2017-02-09 09:40:00,38.55,38.59,38.55,38.58,223546.0,30.2076,30.239,30.2076,30.2311,223546.0
2017-02-09 09:50:00,38.58,38.58,38.52,38.54,1066067.0,30.2311,30.2311,30.1841,30.1998,1066067.0
2017-02-09 10:00:00,38.55,38.56,38.52,38.53,153720.0,30.2076,30.2155,30.1841,30.1919,153720.0
2017-02-09 10:10:00,38.54,38.56,38.51,38.55,225694.0,30.1998,30.2155,30.1763,30.2076,225694.0
2017-02-09 10:20:00,38.55,38.56,38.51,38.53,195368.0,30.2076,30.2155,30.1763,30.1919,195368.0
2017-02-09 10:30:00,38.54,38.55,38.5,38.52,486117.0,30.1998,30.2076,30.1684,30.1841,486117.0
2017-02-09 10:40:00,38.52,38.56,38.51,38.55,529271.0,30.1841,30.2155,30.1763,30.2076,529271.0
2017-02-09 10:50:00,38.55,38.57,38.55,38.57,429847.0,30.2076,30.2233,30.2076,30.2233,429847.0
2017-02-09 11:00:00,38.57,38.59,38.56,38.59,323782.0,30.2233,30.239,30.2155,30.239,323782.0
2017-02-09 11:10:00,38.59,38.6,38.58,38.58,293034.0,30.239,30.2468,30.2311,30.2311,293034.0
2017-02-09 11:20:00,38.59,38.62,38.58,38.61,535211.0,30.239,30.2625,30.2311,30.2546,535211.0
2017-02-09 11:30:00,38.62,38.62,38.6,38.6,502158.0,30.2625,30.2625,30.2468,30.2468,502158.0
2017-02-09 11:40:00,38.61,38.61,38.59,38.59,326636.0,30.2546,30.2546,30.239,30.239,326636.0
2017-02-09 11:50:00,38.59,38.6,38.57,38.57,231148.0,30.239,30.2468,30.2233,30.2233,231148.0
2017-02-09 12:00:00,38.57,38.59,38.57,38.58,296648.0,30.2233,30.239,30.2233,30.2311,296648.0
2017-02-09 12:10:00,38.59,38.6,38.58,38.58,353462.0,30.239,30.2468,30.2311,30.2311,353462.0
2017-02-09 12:20:00,38.58,38.59,38.55,38.57,323642.0,30.2311,30.239,30.2076,30.2233,323642.0
2017-02-09 12:30:00,38.56,38.57,38.54,38.55,79326.0,30.2155,30.2233,30.1998,30.2076,79326.0
2017-02-09 12:40:00,38.55,38.56,38.53,38.54,119222.0,30.2076,30.2155,30.1919,30.1998,119222.0
2017-02-09 12:50:00,38.54,38.55,38.52,38.54,165797.0,30.1998,30.2076,30.1841,30.1998,165797.0
2017-02-09 13:00:00,38.53,38.54,38.51,38.52,138735.0,30.1919,30.1998,30.1763,30.1841,138735.0
2017-02-09 13:10:00,38.52,38.55,38.52,38.54,173790.0,30.1841,30.2076,30.1841,30.1998,173790.0
2017-02-09 13:20:00,38.54,38.56,38.53,38.55,134970.0,30.1998,30.2155,30.1919,30.2076,134970.0
2017-02-09 13:30:00,38.55,38.55,38.52,38.53,84936.0,30.2076,30.2076,30.1841,30.1919,84936.0
2017-02-09 13:40:00,38.54,38.57,38.53,38.57,147327.0,30.1998,30.2233,30.1919,30.2233,147327.0
2017-02-09 13:50:00,38.57,38.57,38.55,38.56,90622.0,30.2233,30.2233,30.2076,30.2155,90622.0
2017-02-09 14:00:00,38.55,38.59,38.55,38.58,263555.0,30.2076,30.239,30.2076,30.2311,263555.0
2017-02-09 14:10:00,38.58,38.59,38.57,38.59,97100.0,30.2311,30.239,30.2233,30.239,97100.0
2017-02-09 14:20:00,38.59,38.59,38.57,38.58,124742.0,30.239,30.239,30.2233,30.2311,124742.0
2017-02-09 14:30:00,38.58,38.6,38.57,38.6,103869.0,30.2311,30.2468,30.2233,30.2468,103869.0
2017-02-09 14:40:00,38.59,38.62,38.58,38.6,268350.0,30.239,30.2625,30.2311,30.2468,268350.0
2017-02-09 14:50:00,38.6,38.61,38.59,38.59,160662.0,30.2468,30.2546,30.239,30.239,160662.0
2017-02-09 15:00:00,38.6,38.6,38.59,38.6,143387.0,30.2468,30.2468,30.239,30.2468,143387.0
2017-02-09 15:10:00,38.59,38.61,38.58,38.59,144050.0,30.239,30.2546,30.2311,30.239,144050.0
2017-02-09 15:20:00,38.59,38.59,38.57,38.59,314929.0,30.239,30.239,30.2233,30.239,314929.0
2017-02-09 15:30:00,38.59,38.59,38.56,38.58,292804.0,30.239,30.239,30.2155,30.2311,292804.0
2017-02-09 15:40:00,38.58,38.58,38.56,38.57,196237.0,30.2311,30.2311,30.2155,30.2233,196237.0
2017-02-09 15:50:00,38.57,38.58,38.56,38.57,375836.0,30.2233,30.2311,30.2155,30.2233,375836.0
2017-02-10 09:30:00,38.64,38.67,38.62,38.65,1328916.0,30.2781,30.3017,30.2625,30.286,1328916.0
2017-02-10 09:40:00,38.65,38.7,38.64,38.69,462162.0,30.286,30.3252,30.2781,30.3173,462162.0
2017-02-10 09:50:00,38.68,38.69,38.64,38.65,680354.0,30.3095,30.3173,30.2781,30.286,680354.0
2017-02-10 10:00:00,38.65,38.68,38.65,38.68,137065.0,30.286,30.3095,30.286,30.3095,137065.0
2017-02-10 10:10:00,38.68,38.71,38.67,38.69,131187.0,30.3095,30.333,30.3017,30.3173,131187.0
2017-02-10 10:20:00,38.69,38.72,38.69,38.72,130094.0,30.3173,30.3408,30.3173,30.3408,130094.0
2017-02-10 10:30:00,38.71,38.75,38.71,38.74,167749.0,30.333,30.3643,30.333,30.3565,167749.0
2017-02-10 10:40:00,38.75,38.78,38.72,38.78,528844.0,30.3643,30.3878,30.3408,30.3878,528844.0
2017-02-10 10:50:00,38.77,38.78,38.76,38.77,372180.0,30.38,30.3878,30.3722,30.38,372180.0
2017-02-10 11:00:00,38.77,38.78,38.75,38.77,368689.0,30.38,30.3878,30.3643,30.38,368689.0
2017-02-10 11:10:00,38.78,38.79,38.77,38.79,218541.0,30.3878,30.3957,30.38,30.3957,218541.0
2017-02-10 11:20:00,38.79,38.82,38.78,38.82,304503.0,30.3957,30.4192,30.3878,30.4192,304503.0
2017-02-10 11:30:00,38.82,38.84,38.81,38.84,398718.0,30.4192,30.4349,30.4114,30.4349,398718.0
2017-02-10 11:40:00,38.84,38.86,38.83,38.86,115597.0,30.4349,30.4505,30.427,30.4505,115597.0
2017-02-10 11:50:00,38.85,38.86,38.84,38.85,129890.0,30.4427,30.4505,30.4349,30.4427,129890.0
2017-02-10 12:00:00,38.85,38.86,38.84,38.85,111577.0,30.4427,30.4505,30.4349,30.4427,111577.0
2017-02-10 12:10:00,38.85,38.86,38.83,38.84,238311.0,30.4427,30.4505,30.427,30.4349,238311.0
2017-02-10 12:20:00,38.84,38.86,38.83,38.85,152855.0,30.4349,30.4505,30.427,30.4427,152855.0
2017-02-10 12:30:00,38.85,38.86,38.84,38.86,143105.0,30.4427,30.4505,30.4349,30.4505,143105.0
2017-02-10 12:40:00,38.86,38.86,38.85,38.86,85159.0,30.4505,30.4505,30.4427,30.4505,85159.0
2017-02-10 12:50:00,38.86,38.86,38.84,38.85,57074.0,30.4505,30.4505,30.4349,30.4427,57074.0
2017-02-10 13:00:00,38.85,38.86,38.83,38.84,115094.0,30.4427,30.4505,30.427,30.4349,115094.0
2017-02-10 13:10:00,38.84,38.88,38.83,38.88,210129.0,30.4349,30.4662,30.427,30.4662,210129.0
2017-02-10 13:20:00,38.88,38.89,38.87,38.88,68019.0,30.4662,30.474,30.4584,30.4662,68019.0
2017-02-10 13:30:00,38.89,38.91,38.88,38.91,106279.0,30.474,30.4897,30.4662,30.4897,106279.0
2017-02-10 13:40:00,38.91,38.93,38.9,38.92,157324.0,30.4897,30.5054,30.4819,30.4975,157324.0
2017-02-10 13:50:00,38.91,38.92,38.9,38.91,139566.0,30.4897,30.4975,30.4819,30.4897,139566.0
2017-02-10 14:00:00,38.91,38.92,38.89,38.92,132711.0,30.4897,30.4975,30.474,30.4975,132711.0
2017-02-10 14:10:00,38.91,38.92,38.91,38.92,59484.0,30.4897,30.4975,30.4897,30.4975,59484.0
2017-02-10 14:20:00,38.91,38.92,38.9,38.91,133252.0,30.4897,30.4975,30.4819,30.4897,133252.0
2017-02-10 14:30:00,38.91,38.91,38.89,38.91,189835.0,30.4897,30.4897,30.474,30.4897,189835.0
2017-02-10 14:40:00,38.91,38.92,38.9,38.91,124703.0,30.4897,30.4975,30.4819,30.4897,124703.0
2017-02-10 14:50:00,38.9,38.91,38.87,38.88,159162.0,30.4819,30.4897,30.4584,30.4662,159162.0
2017-02-10 15:00:00,38.88,38.89,38.87,38.89,190489.0,30.4662,30.474,30.4584,30.474,190489.0
2017-02-10 15:10:00,38.88,38.9,38.87,38.88,146168.0,30.4662,30.4819,30.4584,30.4662,146168.0
2017-02-10 15:20:00,38.87,38.89,38.87,38.88,89401.0,30.4584,30.474,30.4584,30.4662,89401.0
2017-02-10 15:30:00,38.89,38.91,38.88,38.91,110662.0,30.474,30.4897,30.4662,30.4897,110662.0
2017-02-10 15:40:00,38.91,38.91,38.88,38.9,171199.0,30.4897,30.4897,30.4662,30.4819,171199.0
2017-02-10 15:50:00,38.9,38.91,38.88,38.91,449597.0,30.4819,30.4897,30.4662,30.4897,449597.0
2017-02-13 09:30:00,38.96,39.0,38.96,38.99,678495.0,30.5289,30.5602,30.5289,30.5524,678495.0
2017-02-13 09:40:00,39.0,39.03,38.99,39.01,340988.0,30.5602,30.5837,30.5524,30.5681,340988.0
2017-02-13 09:50:00,39.02,39.02,38.99,39.01,353412.0,30.5759,30.5759,30.5524,30.5681,353412.0
2017-02-13 10:00:00,39.01,39.03,39.0,39.02,228269.0,30.5681,30.5837,30.5602,30.5759,228269.0
2017-02-13 10:10:00,39.02,39.02,38.99,38.99,292326.0,30.5759,30.5759,30.5524,30.5524,292326.0
2017-02-13 10:20:00,39.0,39.03,38.99,39.01,674916.0,30.5602,30.5837,30.5524,30.5681,674916.0
2017-02-13 10:30:00,39.01,39.02,39.0,39.01,162268.0,30.5681,30.5759,30.5602,30.5681,162268.0
2017-02-13 10:40:00,39.01,39.02,38.99,39.01,167858.0,30.5681,30.5759,30.5524,30.5681,167858.0
2017-02-13 10:50:00,39.01,39.02,38.98,39.02,263023.0,30.5681,30.5759,30.5446,30.5759,263023.0
2017-02-13 11:00:00,39.02,39.03,39.01,39.02,263378.0,30.5759,30.5837,30.5681,30.5759,263378.0
2017-02-13 11:10:00,39.02,39.03,39.01,39.03,141032.0,30.5759,30.5837,30.5681,30.5837,141032.0
2017-02-13 11:20:00,39.03,39.06,39.02,39.05,90310.0,30.5837,30.6073,30.5759,30.5994,90310.0
2017-02-13 11:30:00,39.05,39.05,39.03,39.03,185829.0,30.5994,30.5994,30.5837,30.5837,185829.0
2017-02-13 11:40:00,39.03,39.05,39.03,39.03,193841.0,30.5837,30.5994,30.5837,30.5837,193841.0
2017-02-13 11:50:00,39.04,39.04,39.03,39.04,61277.0,30.5916,30.5916,30.5837,30.5916,61277.0
2017-02-13 12:00:00,39.04,39.05,39.03,39.05,260409.0,30.5916,30.5994,30.5837,30.5994,260409.0
2017-02-13 12:10:00,39.05,39.05,39.03,39.04,86561.0,30.5994,30.5994,30.5837,30.5916,86561.0
2017-02-13 12:20:00,39.03,39.04,39.03,39.04,99110.0,30.5837,30.5916,30.5837,30.5916,99110.0
2017-02-13 12:30:00,39.04,39.06,39.03,39.06,104021.0,30.5916,30.6073,30.5837,30.6073,104021.0
2017-02-13 12:40:00,39.05,39.07,39.05,39.07,147375.0,30.5994,30.6151,30.5994,30.6151,147375.0
2017-02-13 12:50:00,39.07,39.07,39.06,39.06,167021.0,30.6151,30.6151,30.6073,30.6073,167021.0
2017-02-13 13:00:00,39.07,39.07,39.06,39.06,175109.0,30.6151,30.6151,30.6073,30.6073,175109.0
2017-02-13 13:10:00,39.06,39.1,39.06,39.1,62190.0,30.6073,30.6386,30.6073,30.6386,62190.0
2017-02-13 13:20:00,39.1,39.11,39.09,39.11,127296.0,30.6386,30.6464,30.6308,30.6464,127296.0
2017-02-13 13:30:00,39.11,39.13,39.1,39.12,173988.0,30.6464,30.6621,30.6386,30.6543,173988.0
2017-02-13 13:40:00,39.12,39.13,39.1,39.11,111640.0,30.6543,30.6621,30.6386,30.6464,111640.0
2017-02-13 13:50:00,39.11,39.11,39.1,39.11,112226.0,30.6464,30.6464,30.6386,30.6464,112226.0
2017-02-13 14:00:00,39.11,39.12,39.09,39.12,155230.0,30.6464,30.6543,30.6308,30.6543,155230.0
2017-02-13 14:10:00,39.11,39.12,39.1,39.11,185852.0,30.6464,30.6543,30.6386,30.6464,185852.0
2017-02-13 14:20:00,39.11,39.13,39.1,39.12,143087.0,30.6464,30.6621,30.6386,30.6543,143087.0
2017-02-13 14:30:00,39.12,39.12,39.09,39.09,133220.0,30.6543,30.6543,30.6308,30.6308,133220.0
2017-02-13 14:40:00,39.09,39.1,39.07,39.08,95546.0,30.6308,30.6386,30.6151,30.6229,95546.0
2017-02-13 14:50:00,39.08,39.1,39.07,39.09,267302.0,30.6229,30.6386,30.6151,30.6308,267302.0
2017-02-13 15:00:00,39.09,39.1,39.09,39.09,130483.0,30.6308,30.6386,30.6308,30.6308,130483.0
2017-02-13 15:10:00,39.09,39.1,39.09,39.09,120717.0,30.6308,30.6386,30.6308,30.6308,120717.0
2017-02-13 15:20:00,39.09,39.1,39.08,39.08,90422.0,30.6308,30.6386,30.6229,30.6229,90422.0
2017-02-13 15:30:00,39.08,39.09,39.07,39.09,223622.0,30.6229,30.6308,30.6151,30.6308,223622.0
2017-02-13 15:40:00,39.09,39.12,39.08,39.1,366016.0,30.6308,30.6543,30.6229,30.6386,366016.0
2017-02-13 15:50:00,39.09,39.1,39.06,39.07,639975.0,30.6308,30.6386,30.6073,30.6151,639975.0
2017-02-14 09:30:00,39.04,39.07,39.02,39.07,449511.0,30.5916,30.6151,30.5759,30.6151,449511.0
2017-02-14 09:40:00,39.07,39.07,39.01,39.02,303523.0,30.6151,30.6151,30.5681,30.5759,303523.0
2017-02-14 09:50:00,39.02,39.04,39.01,39.04,103727.0,30.5759,30.5916,30.5681,30.5916,103727.0
2017-02-14 10:00:00,39.04,39.04,38.92,38.93,505640.0,30.5916,30.5916,30.4975,30.5054,505640.0
2017-02-14 10:10:00,38.93,39.01,38.93,38.96,348077.0,30.5054,30.5681,30.5054,30.5289,348077.0
2017-02-14 10:20:00,38.96,38.97,38.9,38.91,215079.0,30.5289,30.5367,30.4819,30.4897,215079.0
2017-02-14 10:30:00,38.91,38.92,38.82,38.85,242242.0,30.4897,30.4975,30.4192,30.4427,242242.0
2017-02-14 10:40:00,38.85,38.86,38.78,38.82,185500.0,30.4427,30.4505,30.3878,30.4192,185500.0
2017-02-14 10:50:00,38.81,38.84,38.79,38.82,135815.0,30.4114,30.4349,30.3957,30.4192,135815.0
2017-02-14 11:00:00,38.82,38.83,38.78,38.81,1867745.0,30.4192,30.427,30.3878,30.4114,1867745.0
2017-02-14 11:10:00,38.81,38.86,38.8,38.86,539116.0,30.4114,30.4505,30.4035,30.4505,539116.0
2017-02-14 11:20:00,38.86,38.89,38.84,38.88,184586.0,30.4505,30.474,30.4349,30.4662,184586.0
2017-02-14 11:30:00,38.88,38.91,38.86,38.88,221794.0,30.4662,30.4897,30.4505,30.4662,221794.0
2017-02-14 11:40:00,38.88,38.9,38.87,38.89,219683.0,30.4662,30.4819,30.4584,30.474,219683.0
2017-02-14 11:50:00,38.9,38.94,38.89,38.92,169422.0,30.4819,30.5132,30.474,30.4975,169422.0
2017-02-14 12:00:00,38.92,38.92,38.88,38.89,150271.0,30.4975,30.4975,30.4662,30.474,150271.0
2017-02-14 12:10:00,38.89,38.91,38.88,38.91,173073.0,30.474,30.4897,30.4662,30.4897,173073.0
2017-02-14 12:20:00,38.91,38.91,38.89,38.9,222903.0,30.4897,30.4897,30.474,30.4819,222903.0
2017-02-14 12:30:00,38.91,38.94,38.9,38.94,111992.0,30.4897,30.5132,30.4819,30.5132,111992.0
2017-02-14 12:40:00,38.93,38.97,38.93,38.95,140211.0,30.5054,30.5367,30.5054,30.5211,140211.0
2017-02-14 12:50:00,38.96,39.02,38.95,39.02,209301.0,30.5289,30.5759,30.5211,30.5759,209301.0
2017-02-14 13:00:00,39.02,39.05,39.01,39.05,162286.0,30.5759,30.5994,30.5681,30.5994,162286.0
2017-02-14 13:10:00,39.05,39.06,39.03,39.05,225856.0,30.5994,30.6073,30.5837,30.5994,225856.0
2017-02-14 13:20:00,39.04,39.07,39.04,39.07,178331.0,30.5916,30.6151,30.5916,30.6151,178331.0
2017-02-14 13:30:00,39.07,39.08,39.06,39.08,344910.0,30.6151,30.6229,30.6073,30.6229,344910.0
2017-02-14 13:40:00,39.08,39.09,39.06,39.07,200773.0,30.6229,30.6308,30.6073,30.6151,200773.0
2017-02-14 13:50:00,39.07,39.09,39.06,39.09,174431.0,30.6151,30.6308,30.6073,30.6308,174431.0
2017-02-14 14:00:00,39.09,39.12,39.08,39.11,270226.0,30.6308,30.6543,30.6229,30.6464,270226.0
2017-02-14 14:10:00,39.12,39.12,39.09,39.1,416075.0,30.6543,30.6543,30.6308,30.6386,416075.0
2017-02-14 14:20:00,39.1,39.12,39.09,39.11,504487.0,30.6386,30.6543,30.6308,30.6464,504487.0
2017-02-14 14:30:00,39.12,39.12,39.08,39.09,344199.0,30.6543,30.6543,30.6229,30.6308,344199.0
2017-02-14 14:40:00,39.09,39.09,39.07,39.08,240439.0,30.6308,30.6308,30.6151,30.6229,240439.0
2017-02-14 14:50:00,39.08,39.09,39.07,39.08,189182.0,30.6229,30.6308,30.6151,30.6229,189182.0
2017-02-14 15:00:00,39.08,39.09,39.07,39.08,356497.0,30.6229,30.6308,30.6151,30.6229,356497.0
2017-02-14 15:10:00,39.08,39.1,39.07,39.09,308355.0,30.6229,30.6386,30.6151,30.6308,308355.0
2017-02-14 15:20:00,39.09,39.1,39.08,39.09,209586.0,30.6308,30.6386,30.6229,30.6308,209586.0
2017-02-14 15:30:00,39.09,39.11,39.08,39.11,155722.0,30.6308,30.6464,30.6229,30.6464,155722.0
2017-02-14 15:40:00,39.11,39.12,39.1,39.12,164042.0,30.6464,30.6543,30.6386,30.6543,164042.0
2017-02-14 15:50:00,39.12,39.13,39.09,39.11,514236.0,30.6543,30.6621,30.6308,30.6464,514236.0
2017-02-15 09:30:00,39.13,39.15,39.1,39.13,652347.0,30.6621,30.6778,30.6386,30.6621,652347.0
2017-02-15 09:40:00,39.14,39.18,39.13,39.15,624115.0,30.6699,30.7013,30.6621,30.6778,624115.0
2017-02-15 09:50:00,39.15,39.16,39.14,39.15,197852.0,30.6778,30.6856,30.6699,30.6778,197852.0
2017-02-15 10:00:00,39.16,39.21,39.15,39.2,641572.0,30.6856,30.7248,30.6778,30.717,641572.0
2017-02-15 10:10:00,39.2,39.23,39.19,39.22,160342.0,30.717,30.7405,30.7091,30.7326,160342.0
2017-02-15 10:20:00,39.22,39.23,39.2,39.22,110466.0,30.7326,30.7405,30.717,30.7326,110466.0
2017-02-15 10:30:00,39.22,39.25,39.2,39.21,182459.0,30.7326,30.7561,30.717,30.7248,182459.0
2017-02-15 10:40:00,39.21,39.27,39.2,39.26,371210.0,30.7248,30.7718,30.717,30.764,371210.0
2017-02-15 10:50:00,39.26,39.28,39.25,39.27,187804.0,30.764,30.7796,30.7561,30.7718,187804.0
2017-02-15 11:00:00,39.27,39.29,39.27,39.29,163015.0,30.7718,30.7875,30.7718,30.7875,163015.0
2017-02-15 11:10:00,39.29,39.32,39.28,39.31,279168.0,30.7875,30.811,30.7796,30.8032,279168.0
2017-02-15 11:20:00,39.3,39.32,39.27,39.32,146560.0,30.7953,30.811,30.7718,30.811,146560.0
2017-02-15 11:30:00,39.32,39.33,39.28,39.3,176226.0,30.811,30.8188,30.7796,30.7953,176226.0
2017-02-15 11:40:00,39.29,39.31,39.27,39.3,232704.0,30.7875,30.8032,30.7718,30.7953,232704.0
2017-02-15 11:50:00,39.3,39.32,39.29,39.32,153084.0,30.7953,30.811,30.7875,30.811,153084.0
2017-02-15 12:00:00,39.32,39.33,39.3,39.3,154443.0,30.811,30.8188,30.7953,30.7953,154443.0
2017-02-15 12:10:00,39.3,39.33,39.3,39.33,307245.0,30.7953,30.8188,30.7953,30.8188,307245.0
2017-02-15 12:20:00,39.33,39.35,39.32,39.34,215827.0,30.8188,30.8345,30.811,30.8267,215827.0
2017-02-15 12:30:00,39.34,39.35,39.32,39.34,232290.0,30.8267,30.8345,30.811,30.8267,232290.0
2017-02-15 12:40:00,39.35,39.35,39.32,39.32,120055.0,30.8345,30.8345,30.811,30.811,120055.0
2017-02-15 12:50:00,39.33,39.35,39.32,39.33,216988.0,30.8188,30.8345,30.811,30.8188,216988.0
2017-02-15 13:00:00,39.34,39.34,39.33,39.34,118254.0,30.8267,30.8267,30.8188,30.8267,118254.0
2017-02-15 13:10:00,39.34,39.34,39.31,39.33,157903.0,30.8267,30.8267,30.8032,30.8188,157903.0
2017-02-15 13:20:00,39.33,39.34,39.32,39.34,187344.0,30.8188,30.8267,30.811,30.8267,187344.0
2017-02-15 13:30:00,39.34,39.34,39.31,39.32,140115.0,30.8267,30.8267,30.8032,30.811,140115.0
2017-02-15 13:40:00,39.32,39.34,39.31,39.34,300094.0,30.811,30.8267,30.8032,30.8267,300094.0
2017-02-15 13:50:00,39.33,39.36,39.33,39.34,102636.0,30.8188,30.8423,30.8188,30.8267,102636.0
2017-02-15 14:00:00,39.35,39.37,39.33,39.36,284883.0,30.8345,30.8502,30.8188,30.8423,284883.0
2017-02-15 14:10:00,39.36,39.37,39.35,39.37,293930.0,30.8423,30.8502,30.8345,30.8502,293930.0
2017-02-15 14:20:00,39.37,39.38,39.36,39.38,225431.0,30.8502,30.858,30.8423,30.858,225431.0
2017-02-15 14:30:00,39.38,39.39,39.37,39.38,319231.0,30.858,30.8658,30.8502,30.858,319231.0
2017-02-15 14:40:00,39.38,39.39,39.36,39.38,211478.0,30.858,30.8658,30.8423,30.858,211478.0
2017-02-15 14:50:00,39.38,39.4,39.37,39.4,155835.0,30.858,30.8737,30.8502,30.8737,155835.0
2017-02-15 15:00:00,39.4,39.41,39.38,39.4,212575.0,30.8737,30.8815,30.858,30.8737,212575.0
2017-02-15 15:10:00,39.39,39.41,39.39,39.41,161868.0,30.8658,30.8815,30.8658,30.8815,161868.0
2017-02-15 15:20:00,39.41,39.42,39.39,39.4,242474.0,30.8815,30.8893,30.8658,30.8737,242474.0
2017-02-15 15:30:00,39.4,39.42,39.39,39.41,348973.0,30.8737,30.8893,30.8658,30.8815,348973.0
2017-02-15 15:40:00,39.41,39.41,39.4,39.41,327295.0,30.8815,30.8815,30.8737,30.8815,327295.0
2017-02-15 15:50:00,39.4,39.43,39.39,39.41,992307.0,30.8737,30.8972,30.8658,30.8815,992307.0
2017-02-16 09:30:00,39.46,39.49,39.41,39.43,569435.0,30.9207,30.9442,30.8815,30.8972,569435.0
2017-02-16 09:40:00,39.43,39.47,39.42,39.43,439131.0,30.8972,30.9285,30.8893,30.8972,439131.0
2017-02-16 09:50:00,39.43,39.43,39.39,39.43,380728.0,30.8972,30.8972,30.8658,30.8972,380728.0
2017-02-16 10:00:00,39.43,39.44,39.4,39.43,521687.0,30.8972,30.905,30.8737,30.8972,521687.0
2017-02-16 10:10:00,39.44,39.44,39.41,39.42,322984.0,30.905,30.905,30.8815,30.8893,322984.0
2017-02-16 10:20:00,39.42,39.44,39.4,39.42,331727.0,30.8893,30.905,30.8737,30.8893,331727.0
2017-02-16 10:30:00,39.42,39.45,39.41,39.42,202597.0,30.8893,30.9129,30.8815,30.8893,202597.0
2017-02-16 10:40:00,39.42,39.43,39.36,39.36,228455.0,30.8893,30.8972,30.8423,30.8423,228455.0
2017-02-16 10:50:00,39.37,39.37,39.32,39.35,235850.0,30.8502,30.8502,30.811,30.8345,235850.0
2017-02-16 11:00:00,39.35,39.38,39.31,39.33,277657.0,30.8345,30.858,30.8032,30.8188,277657.0
2017-02-16 11:10:00,39.33,39.33,39.28,39.3,351366.0,30.8188,30.8188,30.7796,30.7953,351366.0
2017-02-16 11:20:00,39.31,39.33,39.29,39.32,310013.0,30.8032,30.8188,30.7875,30.811,310013.0
2017-02-16 11:30:00,39.32,39.33,39.29,39.3,172803.0,30.811,30.8188,30.7875,30.7953,172803.0
2017-02-16 11:40:00,39.29,39.31,39.28,39.3,178391.0,30.7875,30.8032,30.7796,30.7953,178391.0
2017-02-16 11:50:00,39.3,39.33,39.29,39.32,190783.0,30.7953,30.8188,30.7875,30.811,190783.0
2017-02-16 12:00:00,39.32,39.32,39.29,39.29,207482.0,30.811,30.811,30.7875,30.7875,207482.0
2017-02-16 12:10:00,39.28,39.31,39.28,39.3,47146.0,30.7796,30.8032,30.7796,30.7953,47146.0
2017-02-16 12:20:00,39.3,39.32,39.29,39.3,103249.0,30.7953,30.811,30.7875,30.7953,103249.0
2017-02-16 12:30:00,39.3,39.35,39.3,39.34,229425.0,30.7953,30.8345,30.7953,30.8267,229425.0
2017-02-16 12:40:00,39.34,39.37,39.33,39.36,399565.0,30.8267,30.8502,30.8188,30.8423,399565.0
2017-02-16 12:50:00,39.35,39.38,39.34,39.34,154759.0,30.8345,30.858,30.8267,30.8267,154759.0
2017-02-16 13:00:00,39.35,39.35,39.31,39.32,127407.0,30.8345,30.8345,30.8032,30.811,127407.0
2017-02-16 13:10:00,39.32,39.33,39.31,39.33,308976.0,30.811,30.8188,30.8032,30.8188,308976.0
2017-02-16 13:20:00,39.33,39.33,39.31,39.33,181245.0,30.8188,30.8188,30.8032,30.8188,181245.0
2017-02-16 13:30:00,39.33,39.33,39.31,39.33,76923.0,30.8188,30.8188,30.8032,30.8188,76923.0
2017-02-16 13:40:00,39.33,39.33,39.29,39.31,178794.0,30.8188,30.8188,30.7875,30.8032,178794.0
2017-02-16 13:50:00,39.31,39.31,39.29,39.3,83068.0,30.8032,30.8032,30.7875,30.7953,83068.0
2017-02-16 14:00:00,39.3,39.31,39.3,39.31,146745.0,30.7953,30.8032,30.7953,30.8032,146745.0
2017-02-16 14:10:00,39.31,39.32,39.29,39.3,244993.0,30.8032,30.811,30.7875,30.7953,244993.0
2017-02-16 14:20:00,39.3,39.3,39.27,39.29,291811.0,30.7953,30.7953,30.7718,30.7875,291811.0
2017-02-16 14:30:00,39.29,39.29,39.27,39.27,125729.0,30.7875,30.7875,30.7718,30.7718,125729.0
2017-02-16 14:40:00,39.28,39.3,39.27,39.29,174392.0,30.7796,30.7953,30.7718,30.7875,174392.0
2017-02-16 14:50:00,39.28,39.29,39.27,39.29,152218.0,30.7796,30.7875,30.7718,30.7875,152218.0
2017-02-16 15:00:00,39.29,39.31,39.28,39.29,175626.0,30.7875,30.8032,30.7796,30.7875,175626.0
2017-02-16 15:10:00,39.29,39.29,39.28,39.28,91795.0,30.7875,30.7875,30.7796,30.7796,91795.0
2017-02-16 15:20:00,39.29,39.29,39.27,39.28,198633.0,30.7875,30.7875,30.7718,30.7796,198633.0
2017-02-16 15:30:00,39.28,39.3,39.27,39.3,170558.0,30.7796,30.7953,30.7718,30.7953,170558.0
2017-02-16 15:40:00,39.3,39.3,39.27,39.28,162936.0,30.7953,30.7953,30.7718,30.7796,162936.0
2017-02-16 15:50:00,39.28,39.3,39.27,39.29,754386.0,30.7796,30.7953,30.7718,30.7875,754386.0
2017-02-17 09:30:00,39.0,39.06,38.99,39.03,695589.0,30.5602,30.6073,30.5524,30.5837,695589.0
2017-02-17 09:40:00,39.04,39.05,39.0,39.02,733454.0,30.5916,30.5994,30.5602,30.5759,733454.0
2017-02-17 09:50:00,39.02,39.03,38.98,39.0,233041.0,30.5759,30.5837,30.5446,30.5602,233041.0
2017-02-17 10:00:00,39.0,39.02,38.99,39.0,229847.0,30.5602,30.5759,30.5524,30.5602,229847.0
2017-02-17 10:10:00,38.99,39.02,38.99,39.02,239811.0,30.5524,30.5759,30.5524,30.5759,239811.0
2017-02-17 10:20:00,39.02,39.02,38.98,39.01,225460.0,30.5759,30.5759,30.5446,30.5681,225460.0
2017-02-17 10:30:00,39.01,39.02,39.0,39.02,131283.0,30.5681,30.5759,30.5602,30.5759,131283.0
2017-02-17 10:40:00,39.02,39.03,39.0,39.02,119843.0,30.5759,30.5837,30.5602,30.5759,119843.0
2017-02-17 10:50:00,39.02,39.02,38.99,39.0,151362.0,30.5759,30.5759,30.5524,30.5602,151362.0
2017-02-17 11:00:00,39.0,39.02,38.99,39.01,122144.0,30.5602,30.5759,30.5524,30.5681,122144.0
2017-02-17 11:10:00,39.01,39.05,38.99,39.0,423956.0,30.5681,30.5994,30.5524,30.5602,423956.0
2017-02-17 11:20:00,38.99,39.0,38.98,39.0,190804.0,30.5524,30.5602,30.5446,30.5602,190804.0
2017-02-17 11:30:00,39.0,39.03,39.0,39.01,182205.0,30.5602,30.5837,30.5602,30.5681,182205.0
2017-02-17 11:40:00,39.01,39.03,39.0,39.03,95266.0,30.5681,30.5837,30.5602,30.5837,95266.0
2017-02-17 11:50:00,39.03,39.06,39.02,39.04,124613.0,30.5837,30.6073,30.5759,30.5916,124613.0
2017-02-17 12:00:00,39.04,39.05,39.02,39.05,89848.0,30.5916,30.5994,30.5759,30.5994,89848.0
2017-02-17 12:10:00,39.05,39.06,39.04,39.05,85779.0,30.5994,30.6073,30.5916,30.5994,85779.0
2017-02-17 12:20:00,39.05,39.07,39.04,39.06,84596.0,30.5994,30.6151,30.5916,30.6073,84596.0
2017-02-17 12:30:00,39.06,39.07,39.04,39.07,187692.0,30.6073,30.6151,30.5916,30.6151,187692.0
2017-02-17 12:40:00,39.07,39.07,39.04,39.05,321775.0,30.6151,30.6151,30.5916,30.5994,321775.0
2017-02-17 12:50:00,39.05,39.07,39.04,39.07,99749.0,30.5994,30.6151,30.5916,30.6151,99749.0
2017-02-17 13:00:00,39.06,39.07,39.04,39.05,116947.0,30.6073,30.6151,30.5916,30.5994,116947.0
2017-02-17 13:10:00,39.06,39.06,39.03,39.04,83497.0,30.6073,30.6073,30.5837,30.5916,83497.0
2017-02-17 13:20:00,39.04,39.05,39.03,39.04,59598.0,30.5916,30.5994,30.5837,30.5916,59598.0
2017-02-17 13:30:00,39.04,39.05,39.04,39.04,56597.0,30.5916,30.5994,30.5916,30.5916,56597.0
2017-02-17 13:40:00,39.05,39.06,39.04,39.05,86531.0,30.5994,30.6073,30.5916,30.5994,86531.0
2017-02-17 13:50:00,39.05,39.06,39.04,39.05,191254.0,30.5994,30.6073,30.5916,30.5994,191254.0
2017-02-17 14:00:00,39.05,39.06,39.04,39.05,132004.0,30.5994,30.6073,30.5916,30.5994,132004.0
2017-02-17 14:10:00,39.04,39.05,39.03,39.04,191290.0,30.5916,30.5994,30.5837,30.5916,191290.0
2017-02-17 14:20:00,39.04,39.06,39.04,39.06,97487.0,30.5916,30.6073,30.5916,30.6073,97487.0
2017-02-17 14:30:00,39.05,39.07,39.05,39.07,179232.0,30.5994,30.6151,30.5994,30.6151,179232.0
2017-02-17 14:40:00,39.07,39.09,39.06,39.09,214111.0,30.6151,30.6308,30.6073,30.6308,214111.0
2017-02-17 14:50:00,39.09,39.09,39.07,39.08,74309.0,30.6308,30.6308,30.6151,30.6229,74309.0
2017-02-17 15:00:00,39.07,39.08,39.07,39.08,54120.0,30.6151,30.6229,30.6151,30.6229,54120.0
2017-02-17 15:10:00,39.08,39.11,39.07,39.1,527364.0,30.6229,30.6464,30.6151,30.6386,527364.0
2017-02-17 15:20:00,39.11,39.11,39.09,39.09,201865.0,30.6464,30.6464,30.6308,30.6308,201865.0
2017-02-17 15:30:00,39.1,39.11,39.08,39.09,179388.0,30.6386,30.6464,30.6229,30.6308,179388.0
2017-02-17 15:40:00,39.09,39.11,39.08,39.1,250241.0,30.6308,30.6464,30.6229,30.6386,250241.0
2017-02-17 15:50:00,39.1,39.16,39.09,39.15,797795.0,30.6386,30.6856,30.6308,30.6778,797795.0
2017-02-21 09:30:00,39.38,39.38,39.33,39.34,562698.0,30.858,30.858,30.8188,30.8267,562698.0
2017-02-21 09:40:00,39.34,39.38,39.33,39.37,161462.0,30.8267,30.858,30.8188,30.8502,161462.0
2017-02-21 09:50:00,39.37,39.4,39.36,39.36,187108.0,30.8502,30.8737,30.8423,30.8423,187108.0
2017-02-21 10:00:00,39.37,39.37,39.35,39.36,396702.0,30.8502,30.8502,30.8345,30.8423,396702.0
2017-02-21 10:10:00,39.37,39.38,39.36,39.38,353897.0,30.8502,30.858,30.8423,30.858,353897.0
2017-02-21 10:20:00,39.38,39.38,39.35,39.37,296678.0,30.858,30.858,30.8345,30.8502,296678.0
2017-02-21 10:30:00,39.37,39.39,39.36,39.38,135100.0,30.8502,30.8658,30.8423,30.858,135100.0
2017-02-21 10:40:00,39.38,39.41,39.36,39.39,193999.0,30.858,30.8815,30.8423,30.8658,193999.0
2017-02-21 10:50:00,39.4,39.4,39.37,39.38,242985.0,30.8737,30.8737,30.8502,30.858,242985.0
2017-02-21 11:00:00,39.39,39.39,39.38,39.38,87461.0,30.8658,30.8658,30.858,30.858,87461.0
2017-02-21 11:10:00,39.38,39.42,39.38,39.41,86511.0,30.858,30.8893,30.858,30.8815,86511.0
2017-02-21 11:20:00,39.42,39.42,39.38,39.39,155053.0,30.8893,30.8893,30.858,30.8658,155053.0
2017-02-21 11:30:00,39.39,39.39,39.36,39.37,126939.0,30.8658,30.8658,30.8423,30.8502,126939.0
2017-02-21 11:40:00,39.37,39.39,39.37,39.38,124356.0,30.8502,30.8658,30.8502,30.858,124356.0
2017-02-21 11:50:00,39.37,39.4,39.37,39.4,93699.0,30.8502,30.8737,30.8502,30.8737,93699.0
2017-02-21 12:00:00,39.4,39.43,39.4,39.41,67809.0,30.8737,30.8972,30.8737,30.8815,67809.0
2017-02-21 12:10:00,39.41,39.42,39.41,39.41,61307.0,30.8815,30.8893,30.8815,30.8815,61307.0
2017-02-21 12:20:00,39.41,39.42,39.4,39.41,94821.0,30.8815,30.8893,30.8737,30.8815,94821.0
2017-02-21 12:30:00,39.42,39.43,39.41,39.43,67136.0,30.8893,30.8972,30.8815,30.8972,67136.0
2017-02-21 12:40:00,39.42,39.43,39.41,39.43,149377.0,30.8893,30.8972,30.8815,30.8972,149377.0
2017-02-21 12:50:00,39.43,39.43,39.4,39.41,78468.0,30.8972,30.8972,30.8737,30.8815,78468.0
2017-02-21 13:00:00,39.41,39.42,39.4,39.4,66639.0,30.8815,30.8893,30.8737,30.8737,66639.0
2017-02-21 13:10:00,39.41,39.41,39.4,39.41,41834.0,30.8815,30.8815,30.8737,30.8815,41834.0
2017-02-21 13:20:00,39.41,39.42,39.4,39.41,49998.0,30.8815,30.8893,30.8737,30.8815,49998.0
2017-02-21 13:30:00,39.4,39.41,39.39,39.39,93351.0,30.8737,30.8815,30.8658,30.8658,93351.0
2017-02-21 13:40:00,39.39,39.4,39.38,39.4,59654.0,30.8658,30.8737,30.858,30.8737,59654.0
2017-02-21 13:50:00,39.4,39.4,39.37,39.39,100354.0,30.8737,30.8737,30.8502,30.8658,100354.0
2017-02-21 14:00:00,39.39,39.45,39.39,39.43,227857.0,30.8658,30.9129,30.8658,30.8972,227857.0
2017-02-21 14:10:00,39.43,39.46,39.43,39.46,172488.0,30.8972,30.9207,30.8972,30.9207,172488.0
2017-02-21 14:20:00,39.46,39.47,39.45,39.46,99862.0,30.9207,30.9285,30.9129,30.9207,99862.0
2017-02-21 14:30:00,39.45,39.47,39.45,39.47,72234.0,30.9129,30.9285,30.9129,30.9285,72234.0
2017-02-21 14:40:00,39.47,39.5,39.46,39.49,134690.0,30.9285,30.952,30.9207,30.9442,134690.0
2017-02-21 14:50:00,39.49,39.5,39.49,39.5,163645.0,30.9442,30.952,30.9442,30.952,163645.0
2017-02-21 15:00:00,39.5,39.51,39.48,39.5,226057.0,30.952,30.9599,30.9364,30.952,226057.0
2017-02-21 15:10:00,39.5,39.5,39.48,39.48,221521.0,30.952,30.952,30.9364,30.9364,221521.0
2017-02-21 15:20:00,39.48,39.49,39.48,39.48,161872.0,30.9364,30.9442,30.9364,30.9364,161872.0
2017-02-21 15:30:00,39.48,39.5,39.48,39.5,231226.0,30.9364,30.952,30.9364,30.952,231226.0
2017-02-21 15:40:00,39.5,39.52,39.49,39.51,223716.0,30.952,30.9677,30.9442,30.9599,223716.0
2017-02-21 15:50:00,39.51,39.52,39.49,39.5,474446.0,30.9599,30.9677,30.9442,30.952,474446.0
2017-02-22 09:30:00,39.48,39.52,39.46,39.48,404665.0,30.9364,30.9677,30.9207,30.9364,404665.0
2017-02-22 09:40:00,39.47,39.48,39.44,39.46,172096.0,30.9285,30.9364,30.905,30.9207,172096.0
2017-02-22 09:50:00,39.47,39.48,39.45,39.46,132776.0,30.9285,30.9364,30.9129,30.9207,132776.0
2017-02-22 10:00:00,39.46,39.49,39.45,39.46,251983.0,30.9207,30.9442,30.9129,30.9207,251983.0
2017-02-22 10:10:00,39.47,39.5,39.46,39.49,213901.0,30.9285,30.952,30.9207,30.9442,213901.0
2017-02-22 10:20:00,39.48,39.5,39.47,39.48,184327.0,30.9364,30.952,30.9285,30.9364,184327.0
2017-02-22 10:30:00,39.49,39.53,39.48,39.53,548612.0,30.9442,30.9755,30.9364,30.9755,548612.0
2017-02-22 10:40:00,39.53,39.53,39.49,39.5,210155.0,30.9755,30.9755,30.9442,30.952,210155.0
2017-02-22 10:50:00,39.5,39.51,39.48,39.51,77421.0,30.952,30.9599,30.9364,30.9599,77421.0
2017-02-22 11:00:00,39.5,39.51,39.48,39.49,140765.0,30.952,30.9599,30.9364,30.9442,140765.0
2017-02-22 11:10:00,39.48,39.49,39.46,39.47,68668.0,30.9364,30.9442,30.9207,30.9285,68668.0
2017-02-22 11:20:00,39.48,39.49,39.46,39.49,209659.0,30.9364,30.9442,30.9207,30.9442,209659.0
2017-02-22 11:30:00,39.49,39.49,39.45,39.46,239220.0,30.9442,30.9442,30.9129,30.9207,239220.0
2017-02-22 11:40:00,39.46,39.47,39.44,39.47,92383.0,30.9207,30.9285,30.905,30.9285,92383.0
2017-02-22 11:50:00,39.46,39.48,39.46,39.47,78379.0,30.9207,30.9364,30.9207,30.9285,78379.0
2017-02-22 12:00:00,39.46,39.47,39.46,39.47,78412.0,30.9207,30.9285,30.9207,30.9285,78412.0
2017-02-22 12:10:00,39.48,39.48,39.46,39.48,104582.0,30.9364,30.9364,30.9207,30.9364,104582.0
2017-02-22 12:20:00,39.48,39.48,39.46,39.47,119470.0,30.9364,30.9364,30.9207,30.9285,119470.0
2017-02-22 12:30:00,39.47,39.48,39.46,39.48,96911.0,30.9285,30.9364,30.9207,30.9364,96911.0
2017-02-22 12:40:00,39.48,39.49,39.47,39.49,67127.0,30.9364,30.9442,30.9285,30.9442,67127.0
2017-02-22 12:50:00,39.48,39.5,39.48,39.48,144061.0,30.9364,30.952,30.9364,30.9364,144061.0
2017-02-22 13:00:00,39.48,39.5,39.48,39.49,217553.0,30.9364,30.952,30.9364,30.9442,217553.0
2017-02-22 13:10:00,39.49,39.5,39.48,39.5,55189.0,30.9442,30.952,30.9364,30.952,55189.0
2017-02-22 13:20:00,39.5,39.5,39.48,39.5,70234.0,30.952,30.952,30.9364,30.952,70234.0
2017-02-22 13:30:00,39.49,39.5,39.48,39.49,230225.0,30.9442,30.952,30.9364,30.9442,230225.0
2017-02-22 13:40:00,39.49,39.5,39.48,39.49,105226.0,30.9442,30.952,30.9364,30.9442,105226.0
2017-02-22 13:50:00,39.48,39.49,39.47,39.48,101546.0,30.9364,30.9442,30.9285,30.9364,101546.0
2017-02-22 14:00:00,39.48,39.57,39.44,39.52,327224.0,30.9364,31.0069,30.905,30.9677,327224.0
2017-02-22 14:10:00,39.52,39.56,39.5,39.55,238886.0,30.9677,30.9991,30.952,30.9912,238886.0
2017-02-22 14:20:00,39.55,39.57,39.54,39.56,84459.0,30.9912,31.0069,30.9834,30.9991,84459.0
2017-02-22 14:30:00,39.57,39.58,39.54,39.55,113366.0,31.0069,31.0147,30.9834,30.9912,113366.0
2017-02-22 14:40:00,39.55,39.56,39.53,39.55,149841.0,30.9912,30.9991,30.9755,30.9912,149841.0
2017-02-22 14:50:00,39.55,39.56,39.54,39.55,98415.0,30.9912,30.9991,30.9834,30.9912,98415.0
2017-02-22 15:00:00,39.55,39.56,39.54,39.55,53749.0,30.9912,30.9991,30.9834,30.9912,53749.0
2017-02-22 15:10:00,39.55,39.57,39.55,39.55,137365.0,30.9912,31.0069,30.9912,30.9912,137365.0
2017-02-22 15:20:00,39.55,39.57,39.55,39.57,91571.0,30.9912,31.0069,30.9912,31.0069,91571.0
2017-02-22 15:30:00,39.57,39.57,39.56,39.56,87090.0,31.0069,31.0069,30.9991,30.9991,87090.0
2017-02-22 15:40:00,39.57,39.57,39.56,39.56,115162.0,31.0069,31.0069,30.9991,30.9991,115162.0
2017-02-22 15:50:00,39.57,39.6,39.56,39.59,627558.0,31.0069,31.0304,30.9991,31.0226,627558.0
2017-02-23 09:30:00,39.77,39.77,39.74,39.76,3042891.0,31.1636,31.1636,31.1401,31.1558,3042891.0
2017-02-23 09:40:00,39.76,39.78,39.73,39.74,1422410.0,31.1558,31.1714,31.1323,31.1401,1422410.0
2017-02-23 09:50:00,39.74,39.75,39.72,39.73,245646.0,31.1401,31.1479,31.1244,31.1323,245646.0
2017-02-23 10:00:00,39.73,39.75,39.71,39.71,675511.0,31.1323,31.1479,31.1166,31.1166,675511.0
2017-02-23 10:10:00,39.72,39.72,39.65,39.66,271053.0,31.1244,31.1244,31.0696,31.0774,271053.0
2017-02-23 10:20:00,39.66,39.68,39.64,39.65,290245.0,31.0774,31.0931,31.0617,31.0696,290245.0
2017-02-23 10:30:00,39.65,39.69,39.64,39.66,256916.0,31.0696,31.1009,31.0617,31.0774,256916.0
2017-02-23 10:40:00,39.65,39.68,39.64,39.68,144856.0,31.0696,31.0931,31.0617,31.0931,144856.0
2017-02-23 10:50:00,39.68,39.68,39.61,39.64,255256.0,31.0931,31.0931,31.0382,31.0617,255256.0
2017-02-23 11:00:00,39.65,39.67,39.6,39.62,1257882.0,31.0696,31.0852,31.0304,31.0461,1257882.0
2017-02-23 11:10:00,39.62,39.62,39.57,39.62,476592.0,31.0461,31.0461,31.0069,31.0461,476592.0
2017-02-23 11:20:00,39.61,39.62,39.57,39.61,518172.0,31.0382,31.0461,31.0069,31.0382,518172.0
2017-02-23 11:30:00,39.6,39.63,39.6,39.62,172253.0,31.0304,31.0539,31.0304,31.0461,172253.0
2017-02-23 11:40:00,39.63,39.66,39.61,39.64,219448.0,31.0539,31.0774,31.0382,31.0617,219448.0
2017-02-23 11:50:00,39.64,39.65,39.61,39.62,184659.0,31.0617,31.0696,31.0382,31.0461,184659.0
2017-02-23 12:00:00,39.62,39.63,39.6,39.62,95231.0,31.0461,31.0539,31.0304,31.0461,95231.0
2017-02-23 12:10:00,39.62,39.66,39.61,39.66,400456.0,31.0461,31.0774,31.0382,31.0774,400456.0
2017-02-23 12:20:00,39.65,39.67,39.64,39.65,214617.0,31.0696,31.0852,31.0617,31.0696,214617.0
2017-02-23 12:30:00,39.65,39.68,39.65,39.67,134811.0,31.0696,31.0931,31.0696,31.0852,134811.0
2017-02-23 12:40:00,39.68,39.68,39.64,39.66,197554.0,31.0931,31.0931,31.0617,31.0774,197554.0
2017-02-23 12:50:00,39.65,39.66,39.61,39.62,143344.0,31.0696,31.0774,31.0382,31.0461,143344.0
2017-02-23 13:00:00,39.62,39.64,39.61,39.62,146095.0,31.0461,31.0617,31.0382,31.0461,146095.0
2017-02-23 13:10:00,39.62,39.62,39.58,39.6,339157.0,31.0461,31.0461,31.0147,31.0304,339157.0
2017-02-23 13:20:00,39.6,39.6,39.58,39.59,65617.0,31.0304,31.0304,31.0147,31.0226,65617.0
2017-02-23 13:30:00,39.59,39.6,39.56,39.59,172214.0,31.0226,31.0304,30.9991,31.0226,172214.0
2017-02-23 13:40:00,39.59,39.61,39.58,39.6,168828.0,31.0226,31.0382,31.0147,31.0304,168828.0
2017-02-23 13:50:00,39.61,39.62,39.6,39.61,157144.0,31.0382,31.0461,31.0304,31.0382,157144.0
2017-02-23 14:00:00,39.62,39.62,39.6,39.61,90046.0,31.0461,31.0461,31.0304,31.0382,90046.0
2017-02-23 14:10:00,39.61,39.63,39.61,39.63,141210.0,31.0382,31.0539,31.0382,31.0539,141210.0
2017-02-23 14:20:00,39.62,39.64,39.62,39.64,184695.0,31.0461,31.0617,31.0461,31.0617,184695.0
2017-02-23 14:30:00,39.64,39.64,39.61,39.64,98384.0,31.0617,31.0617,31.0382,31.0617,98384.0
2017-02-23 14:40:00,39.64,39.65,39.63,39.64,151678.0,31.0617,31.0696,31.0539,31.0617,151678.0
2017-02-23 14:50:00,39.64,39.67,39.63,39.65,176044.0,31.0617,31.0852,31.0539,31.0696,176044.0
2017-02-23 15:00:00,39.65,39.66,39.64,39.64,429130.0,31.0696,31.0774,31.0617,31.0617,429130.0
2017-02-23 15:10:00,39.64,39.65,39.63,39.65,246207.0,31.0617,31.0696,31.0539,31.0696,246207.0
2017-02-23 15:20:00,39.65,39.67,39.63,39.63,578682.0,31.0696,31.0852,31.0539,31.0539,578682.0
2017-02-23 15:30:00,39.64,39.64,39.6,39.62,238738.0,31.0617,31.0617,31.0304,31.0461,238738.0
2017-02-23 15:40:00,39.62,39.63,39.59,39.59,543052.0,31.0461,31.0539,31.0226,31.0226,543052.0
2017-02-23 15:50:00,39.59,39.61,39.59,39.59,491995.0,31.0226,31.0382,31.0226,31.0226,491995.0
2017-02-24 09:30:00,39.19,39.21,39.13,39.18,636039.0,30.7091,30.7248,30.6621,30.7013,636039.0
2017-02-24 09:40:00,39.18,39.2,39.14,39.14,240326.0,30.7013,30.717,30.6699,30.6699,240326.0
2017-02-24 09:50:00,39.14,39.22,39.13,39.22,327962.0,30.6699,30.7326,30.6621,30.7326,327962.0
2017-02-24 10:00:00,39.22,39.23,39.18,39.22,351769.0,30.7326,30.7405,30.7013,30.7326,351769.0
2017-02-24 10:10:00,39.22,39.22,39.15,39.18,215605.0,30.7326,30.7326,30.6778,30.7013,215605.0
2017-02-24 10:20:00,39.18,39.22,39.17,39.19,135410.0,30.7013,30.7326,30.6934,30.7091,135410.0
2017-02-24 10:30:00,39.19,39.21,39.16,39.2,272127.0,30.7091,30.7248,30.6856,30.717,272127.0
2017-02-24 10:40:00,39.2,39.24,39.19,39.2,163820.0,30.717,30.7483,30.7091,30.717,163820.0
2017-02-24 10:50:00,39.21,39.24,39.2,39.24,176586.0,30.7248,30.7483,30.717,30.7483,176586.0
2017-02-24 11:00:00,39.23,39.25,39.22,39.22,978751.0,30.7405,30.7561,30.7326,30.7326,978751.0
2017-02-24 11:10:00,39.23,39.25,39.22,39.23,155183.0,30.7405,30.7561,30.7326,30.7405,155183.0
2017-02-24 11:20:00,39.23,39.24,39.21,39.22,288817.0,30.7405,30.7483,30.7248,30.7326,288817.0
2017-02-24 11:30:00,39.23,39.23,39.19,39.21,138508.0,30.7405,30.7405,30.7091,30.7248,138508.0
2017-02-24 11:40:00,39.2,39.22,39.19,39.21,56105.0,30.717,30.7326,30.7091,30.7248,56105.0
2017-02-24 11:50:00,39.21,39.21,39.17,39.18,109353.0,30.7248,30.7248,30.6934,30.7013,109353.0
2017-02-24 12:00:00,39.18,39.25,39.18,39.24,178746.0,30.7013,30.7561,30.7013,30.7483,178746.0
2017-02-24 12:10:00,39.25,39.26,39.23,39.24,110648.0,30.7561,30.764,30.7405,30.7483,110648.0
2017-02-24 12:20:00,39.25,39.27,39.24,39.26,103445.0,30.7561,30.7718,30.7483,30.764,103445.0
2017-02-24 12:30:00,39.25,39.26,39.22,39.23,335340.0,30.7561,30.764,30.7326,30.7405,335340.0
2017-02-24 12:40:00,39.22,39.23,39.2,39.21,334696.0,30.7326,30.7405,30.717,30.7248,334696.0
2017-02-24 12:50:00,39.21,39.22,39.18,39.18,213980.0,30.7248,30.7326,30.7013,30.7013,213980.0
2017-02-24 13:00:00,39.19,39.2,39.16,39.17,312634.0,30.7091,30.717,30.6856,30.6934,312634.0
2017-02-24 13:10:00,39.16,39.18,39.16,39.16,157155.0,30.6856,30.7013,30.6856,30.6856,157155.0
2017-02-24 13:20:00,39.16,39.17,39.14,39.16,114991.0,30.6856,30.6934,30.6699,30.6856,114991.0
2017-02-24 13:30:00,39.16,39.17,39.15,39.16,76585.0,30.6856,30.6934,30.6778,30.6856,76585.0
2017-02-24 13:40:00,39.16,39.18,39.15,39.17,160861.0,30.6856,30.7013,30.6778,30.6934,160861.0
2017-02-24 13:50:00,39.16,39.18,39.16,39.18,86016.0,30.6856,30.7013,30.6856,30.7013,86016.0
2017-02-24 14:00:00,39.18,39.19,39.16,39.17,94216.0,30.7013,30.7091,30.6856,30.6934,94216.0
2017-02-24 14:10:00,39.17,39.18,39.15,39.18,100885.0,30.6934,30.7013,30.6778,30.7013,100885.0
2017-02-24 14:20:00,39.17,39.19,39.17,39.17,314077.0,30.6934,30.7091,30.6934,30.6934,314077.0
2017-02-24 14:30:00,39.17,39.18,39.15,39.16,277894.0,30.6934,30.7013,30.6778,30.6856,277894.0
2017-02-24 14:40:00,39.17,39.17,39.15,39.15,281210.0,30.6934,30.6934,30.6778,30.6778,281210.0
2017-02-24 14:50:00,39.14,39.16,39.14,39.15,375035.0,30.6699,30.6856,30.6699,30.6778,375035.0
2017-02-24 15:00:00,39.15,39.16,39.13,39.14,462724.0,30.6778,30.6856,30.6621,30.6699,462724.0
2017-02-24 15:10:00,39.15,39.15,39.13,39.14,354871.0,30.6778,30.6778,30.6621,30.6699,354871.0
2017-02-24 15:20:00,39.14,39.16,39.13,39.15,445139.0,30.6699,30.6856,30.6621,30.6778,445139.0
2017-02-24 15:30:00,39.16,39.18,39.15,39.17,384986.0,30.6856,30.7013,30.6778,30.6934,384986.0
2017-02-24 15:40:00,39.17,39.19,39.16,39.19,384138.0,30.6934,30.7091,30.6856,30.7091,384138.0
2017-02-24 15:50:00,39.19,39.2,39.17,39.18,654600.0,30.7091,30.717,30.6934,30.7013,654600.0
2017-02-27 09:30:00,39.1,39.12,39.05,39.08,519861.0,30.6386,30.6543,30.5994,30.6229,519861.0
2017-02-27 09:40:00,39.08,39.13,39.07,39.13,102585.0,30.6229,30.6621,30.6151,30.6621,102585.0
2017-02-27 09:50:00,39.13,39.15,39.1,39.13,294939.0,30.6621,30.6778,30.6386,30.6621,294939.0
2017-02-27 10:00:00,39.13,39.14,39.1,39.12,285283.0,30.6621,30.6699,30.6386,30.6543,285283.0
2017-02-27 10:10:00,39.12,39.12,39.08,39.1,225931.0,30.6543,30.6543,30.6229,30.6386,225931.0
2017-02-27 10:20:00,39.11,39.15,39.1,39.14,186120.0,30.6464,30.6778,30.6386,30.6699,186120.0
2017-02-27 10:30:00,39.15,39.16,39.13,39.15,349094.0,30.6778,30.6856,30.6621,30.6778,349094.0
2017-02-27 10:40:00,39.14,39.16,39.12,39.14,288988.0,30.6699,30.6856,30.6543,30.6699,288988.0
2017-02-27 10:50:00,39.14,39.16,39.13,39.15,153322.0,30.6699,30.6856,30.6621,30.6778,153322.0
2017-02-27 11:00:00,39.15,39.16,39.14,39.14,86935.0,30.6778,30.6856,30.6699,30.6699,86935.0
2017-02-27 11:10:00,39.15,39.16,39.12,39.15,628922.0,30.6778,30.6856,30.6543,30.6778,628922.0
2017-02-27 11:20:00,39.14,39.17,39.12,39.14,407992.0,30.6699,30.6934,30.6543,30.6699,407992.0
2017-02-27 11:30:00,39.13,39.14,39.1,39.11,107095.0,30.6621,30.6699,30.6386,30.6464,107095.0
2017-02-27 11:40:00,39.11,39.12,39.1,39.11,142853.0,30.6464,30.6543,30.6386,30.6464,142853.0
2017-02-27 11:50:00,39.12,39.12,39.09,39.1,47537.0,30.6543,30.6543,30.6308,30.6386,47537.0
2017-02-27 12:00:00,39.09,39.11,39.09,39.11,188951.0,30.6308,30.6464,30.6308,30.6464,188951.0
2017-02-27 12:10:00,39.11,39.11,39.09,39.1,198004.0,30.6464,30.6464,30.6308,30.6386,198004.0
2017-02-27 12:20:00,39.1,39.11,39.09,39.11,104082.0,30.6386,30.6464,30.6308,30.6464,104082.0
2017-02-27 12:30:00,39.11,39.12,39.09,39.1,189747.0,30.6464,30.6543,30.6308,30.6386,189747.0
2017-02-27 12:40:00,39.1,39.1,39.08,39.09,109198.0,30.6386,30.6386,30.6229,30.6308,109198.0
2017-02-27 12:50:00,39.09,39.09,39.06,39.07,77870.0,30.6308,30.6308,30.6073,30.6151,77870.0
2017-02-27 13:00:00,39.07,39.07,39.05,39.07,64406.0,30.6151,30.6151,30.5994,30.6151,64406.0
2017-02-27 13:10:00,39.06,39.07,39.04,39.05,212882.0,30.6073,30.6151,30.5916,30.5994,212882.0
2017-02-27 13:20:00,39.06,39.07,39.04,39.05,91176.0,30.6073,30.6151,30.5916,30.5994,91176.0
2017-02-27 13:30:00,39.05,39.06,39.03,39.04,187177.0,30.5994,30.6073,30.5837,30.5916,187177.0
2017-02-27 13:40:00,39.04,39.04,39.02,39.04,83058.0,30.5916,30.5916,30.5759,30.5916,83058.0
2017-02-27 13:50:00,39.03,39.04,39.01,39.02,98047.0,30.5837,30.5916,30.5681,30.5759,98047.0
2017-02-27 14:00:00,39.02,39.03,39.0,39.02,152425.0,30.5759,30.5837,30.5602,30.5759,152425.0
2017-02-27 14:10:00,39.02,39.02,38.99,39.0,248352.0,30.5759,30.5759,30.5524,30.5602,248352.0
2017-02-27 14:20:00,39.0,39.04,38.98,39.01,332034.0,30.5602,30.5916,30.5446,30.5681,332034.0
2017-02-27 14:30:00,39.02,39.02,39.0,39.01,74233.0,30.5759,30.5759,30.5602,30.5681,74233.0
2017-02-27 14:40:00,39.01,39.01,38.99,39.01,201729.0,30.5681,30.5681,30.5524,30.5681,201729.0
2017-02-27 14:50:00,39.01,39.02,39.0,39.01,125312.0,30.5681,30.5759,30.5602,30.5681,125312.0
2017-02-27 15:00:00,39.02,39.03,39.01,39.02,114620.0,30.5759,30.5837,30.5681,30.5759,114620.0
2017-02-27 15:10:00,39.02,39.04,39.01,39.03,180522.0,30.5759,30.5916,30.5681,30.5837,180522.0
2017-02-27 15:20:00,39.02,39.06,39.02,39.04,243645.0,30.5759,30.6073,30.5759,30.5916,243645.0
2017-02-27 15:30:00,39.05,39.05,39.02,39.02,130614.0,30.5994,30.5994,30.5759,30.5759,130614.0
2017-02-27 15:40:00,39.02,39.03,39.0,39.01,219909.0,30.5759,30.5837,30.5602,30.5681,219909.0
2017-02-27 15:50:00,39.01,39.04,39.0,39.04,583744.0,30.5681,30.5916,30.5602,30.5916,583744.0
2017-02-28 09:30:00,38.99,39.0,38.96,38.97,783174.0,30.5524,30.5602,30.5289,30.5367,783174.0
2017-02-28 09:40:00,38.97,38.98,38.94,38.96,252810.0,30.5367,30.5446,30.5132,30.5289,252810.0
2017-02-28 09:50:00,38.95,38.95,38.89,38.89,338483.0,30.5211,30.5211,30.474,30.474,338483.0
2017-02-28 10:00:00,38.9,38.93,38.89,38.93,253092.0,30.4819,30.5054,30.474,30.5054,253092.0
2017-02-28 10:10:00,38.93,38.94,38.9,38.91,271602.0,30.5054,30.5132,30.4819,30.4897,271602.0
2017-02-28 10:20:00,38.9,38.91,38.88,38.89,181743.0,30.4819,30.4897,30.4662,30.474,181743.0
2017-02-28 10:30:00,38.89,38.89,38.87,38.88,295410.0,30.474,30.474,30.4584,30.4662,295410.0
2017-02-28 10:40:00,38.87,38.87,38.82,38.85,439326.0,30.4584,30.4584,30.4192,30.4427,439326.0
2017-02-28 10:50:00,38.86,38.89,38.85,38.89,165768.0,30.4505,30.474,30.4427,30.474,165768.0
2017-02-28 11:00:00,38.88,38.89,38.83,38.85,281462.0,30.4662,30.474,30.427,30.4427,281462.0
2017-02-28 11:10:00,38.84,38.85,38.82,38.84,306106.0,30.4349,30.4427,30.4192,30.4349,306106.0
2017-02-28 11:20:00,38.84,38.85,38.82,38.83,149795.0,30.4349,30.4427,30.4192,30.427,149795.0
2017-02-28 11:30:00,38.82,38.84,38.82,38.84,108389.0,30.4192,30.4349,30.4192,30.4349,108389.0
2017-02-28 11:40:00,38.84,38.84,38.82,38.84,126726.0,30.4349,30.4349,30.4192,30.4349,126726.0
2017-02-28 11:50:00,38.84,38.85,38.83,38.84,59058.0,30.4349,30.4427,30.427,30.4349,59058.0
2017-02-28 12:00:00,38.83,38.84,38.8,38.82,93098.0,30.427,30.4349,30.4035,30.4192,93098.0
2017-02-28 12:10:00,38.82,38.82,38.79,38.8,74875.0,30.4192,30.4192,30.3957,30.4035,74875.0
2017-02-28 12:20:00,38.8,38.8,38.73,38.75,275315.0,30.4035,30.4035,30.3487,30.3643,275315.0
2017-02-28 12:30:00,38.76,38.78,38.75,38.77,104234.0,30.3722,30.3878,30.3643,30.38,104234.0
2017-02-28 12:40:00,38.77,38.78,38.75,38.77,144113.0,30.38,30.3878,30.3643,30.38,144113.0
2017-02-28 12:50:00,38.77,38.79,38.77,38.77,251049.0,30.38,30.3957,30.38,30.38,251049.0
2017-02-28 13:00:00,38.77,38.81,38.77,38.81,249749.0,30.38,30.4114,30.38,30.4114,249749.0
2017-02-28 13:10:00,38.81,38.81,38.79,38.8,115142.0,30.4114,30.4114,30.3957,30.4035,115142.0
2017-02-28 13:20:00,38.8,38.8,38.78,38.79,176558.0,30.4035,30.4035,30.3878,30.3957,176558.0
2017-02-28 13:30:00,38.8,38.83,38.79,38.82,136689.0,30.4035,30.427,30.3957,30.4192,136689.0
2017-02-28 13:40:00,38.82,38.83,38.81,38.83,147083.0,30.4192,30.427,30.4114,30.427,147083.0
2017-02-28 13:50:00,38.83,38.84,38.82,38.84,93856.0,30.427,30.4349,30.4192,30.4349,93856.0
2017-02-28 14:00:00,38.84,38.84,38.81,38.82,275775.0,30.4349,30.4349,30.4114,30.4192,275775.0
2017-02-28 14:10:00,38.82,38.83,38.8,38.8,243648.0,30.4192,30.427,30.4035,30.4035,243648.0
2017-02-28 14:20:00,38.8,38.85,38.79,38.84,174792.0,30.4035,30.4427,30.3957,30.4349,174792.0
2017-02-28 14:30:00,38.85,38.85,38.82,38.83,264935.0,30.4427,30.4427,30.4192,30.427,264935.0
2017-02-28 14:40:00,38.83,38.87,38.82,38.87,174861.0,30.427,30.4584,30.4192,30.4584,174861.0
2017-02-28 14:50:00,38.87,38.87,38.85,38.86,149273.0,30.4584,30.4584,30.4427,30.4505,149273.0
2017-02-28 15:00:00,38.86,38.86,38.83,38.83,254020.0,30.4505,30.4505,30.427,30.427,254020.0
2017-02-28 15:10:00,38.84,38.85,38.83,38.84,241680.0,30.4349,30.4427,30.427,30.4349,241680.0
2017-02-28 15:20:00,38.84,38.84,38.76,38.77,260257.0,30.4349,30.4349,30.3722,30.38,260257.0
2017-02-28 15:30:00,38.77,38.77,38.7,38.7,465179.0,30.38,30.38,30.3252,30.3252,465179.0
2017-02-28 15:40:00,38.7,38.75,38.69,38.73,425375.0,30.3252,30.3643,30.3173,30.3487,425375.0
2017-02-28 15:50:00,38.73,38.76,38.69,38.7,2359696.0,30.3487,30.3722,30.3173,30.3252,2359696.0
2017-03-01 09:30:00,39.03,39.12,39.0,39.1,1175711.0,30.5837,30.6543,30.5602,30.6386,1175711.0
2017-03-01 09:40:00,39.09,39.1,39.06,39.07,750537.0,30.6308,30.6386,30.6073,30.6151,750537.0
2017-03-01 09:50:00,39.07,39.1,39.05,39.09,663799.0,30.6151,30.6386,30.5994,30.6308,663799.0
2017-03-01 10:00:00,39.09,39.14,39.08,39.09,602813.0,30.6308,30.6699,30.6229,30.6308,602813.0
2017-03-01 10:10:00,39.09,39.09,39.05,39.07,513495.0,30.6308,30.6308,30.5994,30.6151,513495.0
2017-03-01 10:20:00,39.07,39.1,39.06,39.1,251637.0,30.6151,30.6386,30.6073,30.6386,251637.0
2017-03-01 10:30:00,39.1,39.12,39.07,39.08,252079.0,30.6386,30.6543,30.6151,30.6229,252079.0
2017-03-01 10:40:00,39.08,39.09,39.05,39.08,134678.0,30.6229,30.6308,30.5994,30.6229,134678.0
2017-03-01 10:50:00,39.08,39.18,39.08,39.17,416189.0,30.6229,30.7013,30.6229,30.6934,416189.0
2017-03-01 11:00:00,39.18,39.21,39.12,39.19,593933.0,30.7013,30.7248,30.6543,30.7091,593933.0
2017-03-01 11:10:00,39.19,39.21,39.16,39.21,199615.0,30.7091,30.7248,30.6856,30.7248,199615.0
2017-03-01 11:20:00,39.2,39.21,39.15,39.16,404847.0,30.717,30.7248,30.6778,30.6856,404847.0
2017-03-01 11:30:00,39.15,39.19,39.15,39.18,333907.0,30.6778,30.7091,30.6778,30.7013,333907.0
2017-03-01 11:40:00,39.19,39.24,39.18,39.22,292514.0,30.7091,30.7483,30.7013,30.7326,292514.0
2017-03-01 11:50:00,39.22,39.27,39.21,39.23,241063.0,30.7326,30.7718,30.7248,30.7405,241063.0
2017-03-01 12:00:00,39.24,39.29,39.23,39.29,341910.0,30.7483,30.7875,30.7405,30.7875,341910.0
2017-03-01 12:10:00,39.29,39.33,39.28,39.31,358381.0,30.7875,30.8188,30.7796,30.8032,358381.0
2017-03-01 12:20:00,39.3,39.31,39.28,39.3,164247.0,30.7953,30.8032,30.7796,30.7953,164247.0
2017-03-01 12:30:00,39.3,39.31,39.27,39.27,111832.0,30.7953,30.8032,30.7718,30.7718,111832.0
2017-03-01 12:40:00,39.27,39.29,39.27,39.27,128457.0,30.7718,30.7875,30.7718,30.7718,128457.0
2017-03-01 12:50:00,39.27,39.29,39.26,39.28,255626.0,30.7718,30.7875,30.764,30.7796,255626.0
2017-03-01 13:00:00,39.29,39.3,39.23,39.24,211168.0,30.7875,30.7953,30.7405,30.7483,211168.0
2017-03-01 13:10:00,39.24,39.27,39.21,39.23,123601.0,30.7483,30.7718,30.7248,30.7405,123601.0
2017-03-01 13:20:00,39.23,39.26,39.22,39.26,165703.0,30.7405,30.764,30.7326,30.764,165703.0
2017-03-01 13:30:00,39.26,39.28,39.25,39.27,249091.0,30.764,30.7796,30.7561,30.7718,249091.0
2017-03-01 13:40:00,39.27,39.3,39.26,39.29,194297.0,30.7718,30.7953,30.764,30.7875,194297.0
2017-03-01 13:50:00,39.3,39.31,39.29,39.3,367024.0,30.7953,30.8032,30.7875,30.7953,367024.0
2017-03-01 14:00:00,39.29,39.3,39.26,39.26,238084.0,30.7875,30.7953,30.764,30.764,238084.0
2017-03-01 14:10:00,39.27,39.32,39.26,39.31,282432.0,30.7718,30.811,30.764,30.8032,282432.0
2017-03-01 14:20:00,39.32,39.33,39.3,39.31,355641.0,30.811,30.8188,30.7953,30.8032,355641.0
2017-03-01 14:30:00,39.3,39.31,39.26,39.28,361325.0,30.7953,30.8032,30.764,30.7796,361325.0
2017-03-01 14:40:00,39.28,39.3,39.28,39.29,140381.0,30.7796,30.7953,30.7796,30.7875,140381.0
2017-03-01 14:50:00,39.29,39.33,39.28,39.33,413514.0,30.7875,30.8188,30.7796,30.8188,413514.0
2017-03-01 15:00:00,39.33,39.33,39.28,39.29,179995.0,30.8188,30.8188,30.7796,30.7875,179995.0
2017-03-01 15:10:00,39.28,39.3,39.28,39.3,302674.0,30.7796,30.7953,30.7796,30.7953,302674.0
2017-03-01 15:20:00,39.3,39.31,39.27,39.28,175292.0,30.7953,30.8032,30.7718,30.7796,175292.0
2017-03-01 15:30:00,39.28,39.28,39.25,39.27,214245.0,30.7796,30.7796,30.7561,30.7718,214245.0
2017-03-01 15:40:00,39.27,39.33,39.26,39.32,431123.0,30.7718,30.8188,30.764,30.811,431123.0
2017-03-01 15:50:00,39.32,39.33,39.28,39.3,1054092.0,30.811,30.8188,30.7796,30.7953,1054092.0
2017-03-02 09:30:00,38.86,38.89,38.78,38.82,1862225.0,30.4505,30.474,30.3878,30.4192,1862225.0
2017-03-02 09:40:00,38.82,38.86,38.81,38.84,1015925.0,30.4192,30.4505,30.4114,30.4349,1015925.0
2017-03-02 09:50:00,38.84,38.84,38.79,38.81,640083.0,30.4349,30.4349,30.3957,30.4114,640083.0
2017-03-02 10:00:00,38.8,38.84,38.79,38.8,340639.0,30.4035,30.4349,30.3957,30.4035,340639.0
2017-03-02 10:10:00,38.8,38.81,38.76,38.79,381208.0,30.4035,30.4114,30.3722,30.3957,381208.0
2017-03-02 10:20:00,38.79,38.79,38.75,38.75,305008.0,30.3957,30.3957,30.3643,30.3643,305008.0
2017-03-02 10:30:00,38.76,38.77,38.74,38.77,268716.0,30.3722,30.38,30.3565,30.38,268716.0
2017-03-02 10:40:00,38.76,38.78,38.75,38.77,226045.0,30.3722,30.3878,30.3643,30.38,226045.0
2017-03-02 10:50:00,38.76,38.77,38.72,38.74,441031.0,30.3722,30.38,30.3408,30.3565,441031.0
2017-03-02 11:00:00,38.74,38.76,38.7,38.71,543298.0,30.3565,30.3722,30.3252,30.333,543298.0
2017-03-02 11:10:00,38.7,38.74,38.7,38.74,383382.0,30.3252,30.3565,30.3252,30.3565,383382.0
2017-03-02 11:20:00,38.74,38.75,38.73,38.73,69779.0,30.3565,30.3643,30.3487,30.3487,69779.0
2017-03-02 11:30:00,38.73,38.74,38.7,38.71,531227.0,30.3487,30.3565,30.3252,30.333,531227.0
2017-03-02 11:40:00,38.72,38.72,38.69,38.72,470476.0,30.3408,30.3408,30.3173,30.3408,470476.0
2017-03-02 11:50:00,38.72,38.72,38.71,38.72,107985.0,30.3408,30.3408,30.333,30.3408,107985.0
2017-03-02 12:00:00,38.72,38.73,38.69,38.69,470537.0,30.3408,30.3487,30.3173,30.3173,470537.0
2017-03-02 12:10:00,38.7,38.7,38.68,38.7,254458.0,30.3252,30.3252,30.3095,30.3252,254458.0
2017-03-02 12:20:00,38.7,38.7,38.67,38.69,184211.0,30.3252,30.3252,30.3017,30.3173,184211.0
2017-03-02 12:30:00,38.69,38.72,38.69,38.72,198250.0,30.3173,30.3408,30.3173,30.3408,198250.0
2017-03-02 12:40:00,38.72,38.72,38.66,38.66,445551.0,30.3408,30.3408,30.2938,30.2938,445551.0
2017-03-02 12:50:00,38.66,38.68,38.65,38.67,140319.0,30.2938,30.3095,30.286,30.3017,140319.0
2017-03-02 13:00:00,38.67,38.69,38.66,38.66,280781.0,30.3017,30.3173,30.2938,30.2938,280781.0
2017-03-02 13:10:00,38.66,38.67,38.65,38.66,311421.0,30.2938,30.3017,30.286,30.2938,311421.0
2017-03-02 13:20:00,38.66,38.67,38.64,38.66,177855.0,30.2938,30.3017,30.2781,30.2938,177855.0
2017-03-02 13:30:00,38.66,38.67,38.65,38.66,110297.0,30.2938,30.3017,30.286,30.2938,110297.0
2017-03-02 13:40:00,38.66,38.67,38.64,38.64,222028.0,30.2938,30.3017,30.2781,30.2781,222028.0
2017-03-02 13:50:00,38.65,38.66,38.62,38.66,154792.0,30.286,30.2938,30.2625,30.2938,154792.0
2017-03-02 14:00:00,38.66,38.67,38.63,38.63,110733.0,30.2938,30.3017,30.2703,30.2703,110733.0
2017-03-02 14:10:00,38.63,38.65,38.63,38.65,126591.0,30.2703,30.286,30.2703,30.286,126591.0
2017-03-02 14:20:00,38.65,38.66,38.63,38.65,179162.0,30.286,30.2938,30.2703,30.286,179162.0
2017-03-02 14:30:00,38.64,38.67,38.64,38.67,193841.0,30.2781,30.3017,30.2781,30.3017,193841.0
2017-03-02 14:40:00,38.67,38.67,38.65,38.66,89893.0,30.3017,30.3017,30.286,30.2938,89893.0
2017-03-02 14:50:00,38.66,38.67,38.65,38.66,229822.0,30.2938,30.3017,30.286,30.2938,229822.0
2017-03-02 15:00:00,38.66,38.67,38.65,38.66,109990.0,30.2938,30.3017,30.286,30.2938,109990.0
2017-03-02 15:10:00,38.67,38.67,38.62,38.64,284013.0,30.3017,30.3017,30.2625,30.2781,284013.0
2017-03-02 15:20:00,38.63,38.65,38.61,38.64,255285.0,30.2703,30.286,30.2546,30.2781,255285.0
2017-03-02 15:30:00,38.64,38.65,38.6,38.64,222888.0,30.2781,30.286,30.2468,30.2781,222888.0
2017-03-02 15:40:00,38.64,38.64,38.6,38.61,379780.0,30.2781,30.2781,30.2468,30.2546,379780.0
2017-03-02 15:50:00,38.61,38.62,38.59,38.61,588336.0,30.2546,30.2625,30.239,30.2546,588336.0
2017-03-03 09:30:00,38.81,38.89,38.8,38.87,656123.0,30.4114,30.474,30.4035,30.4584,656123.0
2017-03-03 09:40:00,38.88,38.89,38.8,38.83,192161.0,30.4662,30.474,30.4035,30.427,192161.0
2017-03-03 09:50:00,38.83,38.84,38.77,38.79,276581.0,30.427,30.4349,30.38,30.3957,276581.0
2017-03-03 10:00:00,38.79,38.79,38.75,38.77,348402.0,30.3957,30.3957,30.3643,30.38,348402.0
2017-03-03 10:10:00,38.78,38.81,38.77,38.78,375563.0,30.3878,30.4114,30.38,30.3878,375563.0
2017-03-03 10:20:00,38.78,38.79,38.73,38.74,778427.0,30.3878,30.3957,30.3487,30.3565,778427.0
2017-03-03 10:30:00,38.75,38.77,38.72,38.77,399767.0,30.3643,30.38,30.3408,30.38,399767.0
2017-03-03 10:40:00,38.76,38.8,38.76,38.79,100131.0,30.3722,30.4035,30.3722,30.3957,100131.0
2017-03-03 10:50:00,38.8,38.82,38.78,38.81,145951.0,30.4035,30.4192,30.3878,30.4114,145951.0
2017-03-03 11:00:00,38.8,38.82,38.78,38.81,145989.0,30.4035,30.4192,30.3878,30.4114,145989.0
2017-03-03 11:10:00,38.8,38.82,38.78,38.78,110969.0,30.4035,30.4192,30.3878,30.3878,110969.0
2017-03-03 11:20:00,38.79,38.79,38.76,38.77,210951.0,30.3957,30.3957,30.3722,30.38,210951.0
2017-03-03 11:30:00,38.77,38.8,38.77,38.8,124848.0,30.38,30.4035,30.38,30.4035,124848.0
2017-03-03 11:40:00,38.81,38.81,38.79,38.8,122331.0,30.4114,30.4114,30.3957,30.4035,122331.0
2017-03-03 11:50:00,38.8,38.82,38.8,38.81,170693.0,30.4035,30.4192,30.4035,30.4114,170693.0
2017-03-03 12:00:00,38.81,38.82,38.8,38.81,134180.0,30.4114,30.4192,30.4035,30.4114,134180.0
2017-03-03 12:10:00,38.81,38.81,38.77,38.78,99088.0,30.4114,30.4114,30.38,30.3878,99088.0
2017-03-03 12:20:00,38.78,38.8,38.75,38.79,676210.0,30.3878,30.4035,30.3643,30.3957,676210.0
2017-03-03 12:30:00,38.8,38.83,38.79,38.81,120695.0,30.4035,30.427,30.3957,30.4114,120695.0
2017-03-03 12:40:00,38.81,38.83,38.81,38.82,72942.0,30.4114,30.427,30.4114,30.4192,72942.0
2017-03-03 12:50:00,38.82,38.83,38.8,38.82,67786.0,30.4192,30.427,30.4035,30.4192,67786.0
2017-03-03 13:00:00,38.81,38.86,38.73,38.83,1000901.0,30.4114,30.4505,30.3487,30.427,1000901.0
2017-03-03 13:10:00,38.83,38.87,38.79,38.82,329794.0,30.427,30.4584,30.3957,30.4192,329794.0
2017-03-03 13:20:00,38.81,38.83,38.79,38.82,145262.0,30.4114,30.427,30.3957,30.4192,145262.0
2017-03-03 13:30:00,38.83,38.85,38.79,38.84,104620.0,30.427,30.4427,30.3957,30.4349,104620.0
2017-03-03 13:40:00,38.84,38.91,38.83,38.91,172703.0,30.4349,30.4897,30.427,30.4897,172703.0
2017-03-03 13:50:00,38.91,38.93,38.89,38.93,125626.0,30.4897,30.5054,30.474,30.5054,125626.0
2017-03-03 14:00:00,38.93,38.97,38.92,38.97,243462.0,30.5054,30.5367,30.4975,30.5367,243462.0
2017-03-03 14:10:00,38.97,38.98,38.94,38.95,194477.0,30.5367,30.5446,30.5132,30.5211,194477.0
2017-03-03 14:20:00,38.95,38.99,38.94,38.96,209391.0,30.5211,30.5524,30.5132,30.5289,209391.0
2017-03-03 14:30:00,38.96,38.98,38.95,38.98,146049.0,30.5289,30.5446,30.5211,30.5446,146049.0
2017-03-03 14:40:00,38.97,38.98,38.96,38.97,106257.0,30.5367,30.5446,30.5289,30.5367,106257.0
2017-03-03 14:50:00,38.97,38.98,38.95,38.97,129442.0,30.5367,30.5446,30.5211,30.5367,129442.0
2017-03-03 15:00:00,38.97,38.98,38.94,38.94,211000.0,30.5367,30.5446,30.5132,30.5132,211000.0
2017-03-03 15:10:00,38.94,38.95,38.93,38.95,185987.0,30.5132,30.5211,30.5054,30.5211,185987.0
2017-03-03 15:20:00,38.95,38.97,38.94,38.96,104287.0,30.5211,30.5367,30.5132,30.5289,104287.0
2017-03-03 15:30:00,38.96,38.98,38.95,38.98,94529.0,30.5289,30.5446,30.5211,30.5446,94529.0
2017-03-03 15:40:00,38.97,38.98,38.93,38.96,292050.0,30.5367,30.5446,30.5054,30.5289,292050.0
2017-03-03 15:50:00,38.96,38.97,38.93,38.96,577073.0,30.5289,30.5367,30.5054,30.5289,577073.0
2017-03-06 09:30:00,39.03,39.05,38.94,38.97,618059.0,30.5837,30.5994,30.5132,30.5367,618059.0
2017-03-06 09:40:00,38.97,38.97,38.91,38.95,290835.0,30.5367,30.5367,30.4897,30.5211,290835.0
2017-03-06 09:50:00,38.95,38.98,38.94,38.97,223325.0,30.5211,30.5446,30.5132,30.5367,223325.0
2017-03-06 10:00:00,38.97,38.99,38.93,38.98,340159.0,30.5367,30.5524,30.5054,30.5446,340159.0
2017-03-06 10:10:00,38.98,39.0,38.93,38.94,251221.0,30.5446,30.5602,30.5054,30.5132,251221.0
2017-03-06 10:20:00,38.93,38.95,38.91,38.93,246276.0,30.5054,30.5211,30.4897,30.5054,246276.0
2017-03-06 10:30:00,38.93,38.94,38.91,38.94,351104.0,30.5054,30.5132,30.4897,30.5132,351104.0
2017-03-06 10:40:00,38.93,38.95,38.92,38.95,136929.0,30.5054,30.5211,30.4975,30.5211,136929.0
2017-03-06 10:50:00,38.95,38.95,38.9,38.91,149739.0,30.5211,30.5211,30.4819,30.4897,149739.0
2017-03-06 11:00:00,38.91,38.93,38.89,38.92,159114.0,30.4897,30.5054,30.474,30.4975,159114.0
2017-03-06 11:10:00,38.91,38.94,38.9,38.94,162699.0,30.4897,30.5132,30.4819,30.5132,162699.0
2017-03-06 11:20:00,38.94,38.94,38.91,38.92,102965.0,30.5132,30.5132,30.4897,30.4975,102965.0
2017-03-06 11:30:00,38.92,38.95,38.91,38.92,286976.0,30.4975,30.5211,30.4897,30.4975,286976.0
2017-03-06 11:40:00,38.92,38.92,38.89,38.9,364544.0,30.4975,30.4975,30.474,30.4819,364544.0
2017-03-06 11:50:00,38.9,38.91,38.88,38.9,147160.0,30.4819,30.4897,30.4662,30.4819,147160.0
2017-03-06 12:00:00,38.9,38.92,38.9,38.91,219524.0,30.4819,30.4975,30.4819,30.4897,219524.0
2017-03-06 12:10:00,38.91,38.93,38.91,38.92,63168.0,30.4897,30.5054,30.4897,30.4975,63168.0
2017-03-06 12:20:00,38.92,38.95,38.92,38.95,138237.0,30.4975,30.5211,30.4975,30.5211,138237.0
2017-03-06 12:30:00,38.95,38.97,38.94,38.94,285208.0,30.5211,30.5367,30.5132,30.5132,285208.0
2017-03-06 12:40:00,38.95,38.96,38.93,38.95,116918.0,30.5211,30.5289,30.5054,30.5211,116918.0
2017-03-06 12:50:00,38.95,38.97,38.94,38.95,66418.0,30.5211,30.5367,30.5132,30.5211,66418.0
2017-03-06 13:00:00,38.96,38.98,38.95,38.98,74282.0,30.5289,30.5446,30.5211,30.5446,74282.0
2017-03-06 13:10:00,38.98,38.99,38.97,38.99,81050.0,30.5446,30.5524,30.5367,30.5524,81050.0
2017-03-06 13:20:00,38.99,39.0,38.98,39.0,61005.0,30.5524,30.5602,30.5446,30.5602,61005.0
2017-03-06 13:30:00,39.0,39.02,38.99,39.02,203296.0,30.5602,30.5759,30.5524,30.5759,203296.0
2017-03-06 13:40:00,39.02,39.02,38.99,39.0,201057.0,30.5759,30.5759,30.5524,30.5602,201057.0
2017-03-06 13:50:00,38.99,39.0,38.98,38.99,185005.0,30.5524,30.5602,30.5446,30.5524,185005.0
2017-03-06 14:00:00,38.98,38.99,38.98,38.99,120787.0,30.5446,30.5524,30.5446,30.5524,120787.0
2017-03-06 14:10:00,38.99,39.0,38.97,38.97,166913.0,30.5524,30.5602,30.5367,30.5367,166913.0
2017-03-06 14:20:00,38.97,38.99,38.97,38.98,94514.0,30.5367,30.5524,30.5367,30.5446,94514.0
2017-03-06 14:30:00,38.98,38.99,38.97,38.98,243336.0,30.5446,30.5524,30.5367,30.5446,243336.0
2017-03-06 14:40:00,38.98,38.99,38.97,38.98,336542.0,30.5446,30.5524,30.5367,30.5446,336542.0
2017-03-06 14:50:00,38.98,38.99,38.98,38.99,116306.0,30.5446,30.5524,30.5446,30.5524,116306.0
2017-03-06 15:00:00,38.99,39.0,38.98,38.99,159962.0,30.5524,30.5602,30.5446,30.5524,159962.0
2017-03-06 15:10:00,39.0,39.0,38.99,39.0,155480.0,30.5602,30.5602,30.5524,30.5602,155480.0
2017-03-06 15:20:00,39.0,39.0,38.98,38.98,171465.0,30.5602,30.5602,30.5446,30.5446,171465.0
2017-03-06 15:30:00,38.98,39.0,38.97,38.99,152857.0,30.5446,30.5602,30.5367,30.5524,152857.0
2017-03-06 15:40:00,38.99,39.02,38.99,39.02,213117.0,30.5524,30.5759,30.5524,30.5759,213117.0
2017-03-06 15:50:00,39.01,39.02,38.99,39.0,491172.0,30.5681,30.5759,30.5524,30.5602,491172.0
2017-03-07 09:30:00,39.11,39.13,39.01,39.04,670960.0,30.6464,30.6621,30.5681,30.5916,670960.0
2017-03-07 09:40:00,39.03,39.04,38.99,39.0,264065.0,30.5837,30.5916,30.5524,30.5602,264065.0
2017-03-07 09:50:00,38.99,39.02,38.98,39.01,176951.0,30.5524,30.5759,30.5446,30.5681,176951.0
2017-03-07 10:00:00,39.0,39.03,38.98,39.02,233080.0,30.5602,30.5837,30.5446,30.5759,233080.0
2017-03-07 10:10:00,39.02,39.03,39.0,39.03,223937.0,30.5759,30.5837,30.5602,30.5837,223937.0
2017-03-07 10:20:00,39.03,39.06,39.01,39.05,197673.0,30.5837,30.6073,30.5681,30.5994,197673.0
2017-03-07 10:30:00,39.05,39.07,39.04,39.05,291302.0,30.5994,30.6151,30.5916,30.5994,291302.0
2017-03-07 10:40:00,39.06,39.07,39.04,39.05,280146.0,30.6073,30.6151,30.5916,30.5994,280146.0
2017-03-07 10:50:00,39.05,39.08,39.04,39.07,210793.0,30.5994,30.6229,30.5916,30.6151,210793.0
2017-03-07 11:00:00,39.07,39.09,39.05,39.06,235160.0,30.6151,30.6308,30.5994,30.6073,235160.0
2017-03-07 11:10:00,39.05,39.07,39.04,39.07,156222.0,30.5994,30.6151,30.5916,30.6151,156222.0
2017-03-07 11:20:00,39.06,39.07,39.04,39.05,320832.0,30.6073,30.6151,30.5916,30.5994,320832.0
2017-03-07 11:30:00,39.05,39.07,39.04,39.06,895107.0,30.5994,30.6151,30.5916,30.6073,895107.0
2017-03-07 11:40:00,39.07,39.09,39.05,39.09,797031.0,30.6151,30.6308,30.5994,30.6308,797031.0
2017-03-07 11:50:00,39.09,39.11,39.08,39.1,201445.0,30.6308,30.6464,30.6229,30.6386,201445.0
2017-03-07 12:00:00,39.09,39.11,39.08,39.11,209465.0,30.6308,30.6464,30.6229,30.6464,209465.0
2017-03-07 12:10:00,39.11,39.11,39.09,39.11,241535.0,30.6464,30.6464,30.6308,30.6464,241535.0
2017-03-07 12:20:00,39.11,39.12,39.09,39.1,129690.0,30.6464,30.6543,30.6308,30.6386,129690.0
2017-03-07 12:30:00,39.1,39.12,39.08,39.11,279904.0,30.6386,30.6543,30.6229,30.6464,279904.0
2017-03-07 12:40:00,39.11,39.13,39.11,39.13,63832.0,30.6464,30.6621,30.6464,30.6621,63832.0
2017-03-07 12:50:00,39.13,39.13,39.12,39.13,188479.0,30.6621,30.6621,30.6543,30.6621,188479.0
2017-03-07 13:00:00,39.12,39.14,39.1,39.13,1408203.0,30.6543,30.6699,30.6386,30.6621,1408203.0
2017-03-07 13:10:00,39.13,39.14,39.11,39.12,275815.0,30.6621,30.6699,30.6464,30.6543,275815.0
2017-03-07 13:20:00,39.13,39.13,39.1,39.11,353670.0,30.6621,30.6621,30.6386,30.6464,353670.0
2017-03-07 13:30:00,39.11,39.11,39.09,39.09,270904.0,30.6464,30.6464,30.6308,30.6308,270904.0
2017-03-07 13:40:00,39.09,39.1,39.07,39.08,384866.0,30.6308,30.6386,30.6151,30.6229,384866.0
2017-03-07 13:50:00,39.09,39.09,39.05,39.05,242235.0,30.6308,30.6308,30.5994,30.5994,242235.0
2017-03-07 14:00:00,39.05,39.08,39.05,39.08,445092.0,30.5994,30.6229,30.5994,30.6229,445092.0
2017-03-07 14:10:00,39.08,39.09,39.07,39.09,525692.0,30.6229,30.6308,30.6151,30.6308,525692.0
2017-03-07 14:20:00,39.09,39.09,39.08,39.09,189232.0,30.6308,30.6308,30.6229,30.6308,189232.0
2017-03-07 14:30:00,39.09,39.09,39.06,39.09,309887.0,30.6308,30.6308,30.6073,30.6308,309887.0
2017-03-07 14:40:00,39.09,39.1,39.07,39.07,1081451.0,30.6308,30.6386,30.6151,30.6151,1081451.0
2017-03-07 14:50:00,39.08,39.09,39.07,39.08,276098.0,30.6229,30.6308,30.6151,30.6229,276098.0
2017-03-07 15:00:00,39.09,39.09,39.06,39.07,103026.0,30.6308,30.6308,30.6073,30.6151,103026.0
2017-03-07 15:10:00,39.07,39.09,39.06,39.07,292195.0,30.6151,30.6308,30.6073,30.6151,292195.0
2017-03-07 15:20:00,39.07,39.07,39.04,39.04,345925.0,30.6151,30.6151,30.5916,30.5916,345925.0
2017-03-07 15:30:00,39.05,39.06,39.01,39.01,667785.0,30.5994,30.6073,30.5681,30.5681,667785.0
2017-03-07 15:40:00,39.02,39.02,38.98,39.0,603754.0,30.5759,30.5759,30.5446,30.5602,603754.0
2017-03-07 15:50:00,39.0,39.05,38.99,39.04,457007.0,30.5602,30.5994,30.5524,30.5916,457007.0
2017-03-08 09:30:00,38.91,38.93,38.87,38.87,591433.0,30.4897,30.5054,30.4584,30.4584,591433.0
2017-03-08 09:40:00,38.88,38.94,38.86,38.93,356558.0,30.4662,30.5132,30.4505,30.5054,356558.0
2017-03-08 09:50:00,38.93,38.94,38.89,38.91,301991.0,30.5054,30.5132,30.474,30.4897,301991.0
2017-03-08 10:00:00,38.92,38.93,38.87,38.88,414704.0,30.4975,30.5054,30.4584,30.4662,414704.0
2017-03-08 10:10:00,38.88,38.89,38.86,38.88,1509410.0,30.4662,30.474,30.4505,30.4662,1509410.0
2017-03-08 10:20:00,38.88,38.9,38.86,38.9,196463.0,30.4662,30.4819,30.4505,30.4819,196463.0
2017-03-08 10:30:00,38.9,38.9,38.88,38.89,123448.0,30.4819,30.4819,30.4662,30.474,123448.0
2017-03-08 10:40:00,38.89,38.91,38.87,38.89,177708.0,30.474,30.4897,30.4584,30.474,177708.0
2017-03-08 10:50:00,38.88,38.89,38.84,38.87,451593.0,30.4662,30.474,30.4349,30.4584,451593.0
2017-03-08 11:00:00,38.87,38.88,38.83,38.84,544972.0,30.4584,30.4662,30.427,30.4349,544972.0
2017-03-08 11:10:00,38.84,38.84,38.82,38.82,242047.0,30.4349,30.4349,30.4192,30.4192,242047.0
2017-03-08 11:20:00,38.83,38.83,38.81,38.82,210314.0,30.427,30.427,30.4114,30.4192,210314.0
2017-03-08 11:30:00,38.81,38.82,38.77,38.79,435217.0,30.4114,30.4192,30.38,30.3957,435217.0
2017-03-08 11:40:00,38.79,38.8,38.74,38.77,249280.0,30.3957,30.4035,30.3565,30.38,249280.0
2017-03-08 11:50:00,38.77,38.78,38.76,38.77,87227.0,30.38,30.3878,30.3722,30.38,87227.0
2017-03-08 12:00:00,38.77,38.77,38.73,38.74,413609.0,30.38,30.38,30.3487,30.3565,413609.0
2017-03-08 12:10:00,38.74,38.75,38.72,38.74,191743.0,30.3565,30.3643,30.3408,30.3565,191743.0
2017-03-08 12:20:00,38.74,38.75,38.73,38.75,119348.0,30.3565,30.3643,30.3487,30.3643,119348.0
2017-03-08 12:30:00,38.75,38.77,38.74,38.75,128085.0,30.3643,30.38,30.3565,30.3643,128085.0
2017-03-08 12:40:00,38.76,38.76,38.74,38.75,109118.0,30.3722,30.3722,30.3565,30.3643,109118.0
2017-03-08 12:50:00,38.74,38.75,38.71,38.71,343189.0,30.3565,30.3643,30.333,30.333,343189.0
2017-03-08 13:00:00,38.71,38.74,38.69,38.7,1268632.0,30.333,30.3565,30.3173,30.3252,1268632.0
2017-03-08 13:10:00,38.7,38.77,38.69,38.76,226904.0,30.3252,30.38,30.3173,30.3722,226904.0
2017-03-08 13:20:00,38.76,38.79,38.76,38.77,216581.0,30.3722,30.3957,30.3722,30.38,216581.0
2017-03-08 13:30:00,38.78,38.79,38.77,38.79,253206.0,30.3878,30.3957,30.38,30.3957,253206.0
2017-03-08 13:40:00,38.79,38.8,38.78,38.79,463166.0,30.3957,30.4035,30.3878,30.3957,463166.0
2017-03-08 13:50:00,38.79,38.8,38.78,38.79,229264.0,30.3957,30.4035,30.3878,30.3957,229264.0
2017-03-08 14:00:00,38.8,38.8,38.77,38.78,173660.0,30.4035,30.4035,30.38,30.3878,173660.0
2017-03-08 14:10:00,38.77,38.78,38.72,38.72,235402.0,30.38,30.3878,30.3408,30.3408,235402.0
2017-03-08 14:20:00,38.72,38.72,38.68,38.7,150885.0,30.3408,30.3408,30.3095,30.3252,150885.0
2017-03-08 14:30:00,38.69,38.71,38.68,38.71,196784.0,30.3173,30.333,30.3095,30.333,196784.0
2017-03-08 14:40:00,38.7,38.71,38.69,38.7,122811.0,30.3252,30.333,30.3173,30.3252,122811.0
2017-03-08 14:50:00,38.7,38.74,38.7,38.73,182686.0,30.3252,30.3565,30.3252,30.3487,182686.0
2017-03-08 15:00:00,38.74,38.75,38.73,38.73,79343.0,30.3565,30.3643,30.3487,30.3487,79343.0
2017-03-08 15:10:00,38.73,38.74,38.72,38.73,221093.0,30.3487,30.3565,30.3408,30.3487,221093.0
2017-03-08 15:20:00,38.73,38.76,38.72,38.74,836928.0,30.3487,30.3722,30.3408,30.3565,836928.0
2017-03-08 15:30:00,38.74,38.82,38.68,38.68,703822.0,30.3565,30.4192,30.3095,30.3095,703822.0
2017-03-08 15:40:00,38.69,38.69,38.66,38.69,268457.0,30.3173,30.3173,30.2938,30.3173,268457.0
2017-03-08 15:50:00,38.69,38.69,38.61,38.64,2240546.0,30.3173,30.3173,30.2546,30.2781,2240546.0
2017-03-09 09:30:00,38.43,38.43,38.34,38.41,1440483.0,30.1136,30.1136,30.0431,30.0979,1440483.0
2017-03-09 09:40:00,38.41,38.46,38.4,38.45,303057.0,30.0979,30.1371,30.0901,30.1293,303057.0
2017-03-09 09:50:00,38.44,38.46,38.4,38.41,418490.0,30.1214,30.1371,30.0901,30.0979,418490.0
2017-03-09 10:00:00,38.41,38.46,38.4,38.45,389854.0,30.0979,30.1371,30.0901,30.1293,389854.0
2017-03-09 10:10:00,38.45,38.47,38.41,38.42,321001.0,30.1293,30.1449,30.0979,30.1058,321001.0
2017-03-09 10:20:00,38.42,38.42,38.35,38.36,552830.0,30.1058,30.1058,30.0509,30.0587,552830.0
2017-03-09 10:30:00,38.36,38.36,38.29,38.31,383094.0,30.0587,30.0587,30.0039,30.0196,383094.0
2017-03-09 10:40:00,38.3,38.34,38.3,38.32,296352.0,30.0117,30.0431,30.0117,30.0274,296352.0
2017-03-09 10:50:00,38.32,38.34,38.31,38.32,209637.0,30.0274,30.0431,30.0196,30.0274,209637.0
2017-03-09 11:00:00,38.33,38.35,38.3,38.32,434339.0,30.0352,30.0509,30.0117,30.0274,434339.0
2017-03-09 11:10:00,38.31,38.31,38.28,38.3,232703.0,30.0196,30.0196,29.996,30.0117,232703.0
2017-03-09 11:20:00,38.31,38.31,38.27,38.29,349170.0,30.0196,30.0196,29.9882,30.0039,349170.0
2017-03-09 11:30:00,38.3,38.35,38.29,38.34,212270.0,30.0117,30.0509,30.0039,30.0431,212270.0
2017-03-09 11:40:00,38.33,38.36,38.31,38.34,147944.0,30.0352,30.0587,30.0196,30.0431,147944.0
2017-03-09 11:50:00,38.35,38.37,38.31,38.33,973722.0,30.0509,30.0666,30.0196,30.0352,973722.0
2017-03-09 12:00:00,38.32,38.34,38.3,38.31,108850.0,30.0274,30.0431,30.0117,30.0196,108850.0
2017-03-09 12:10:00,38.31,38.32,38.29,38.3,166197.0,30.0196,30.0274,30.0039,30.0117,166197.0
2017-03-09 12:20:00,38.3,38.3,38.29,38.29,105728.0,30.0117,30.0117,30.0039,30.0039,105728.0
2017-03-09 12:30:00,38.3,38.31,38.29,38.3,74096.0,30.0117,30.0196,30.0039,30.0117,74096.0
2017-03-09 12:40:00,38.3,38.31,38.29,38.3,106009.0,30.0117,30.0196,30.0039,30.0117,106009.0
2017-03-09 12:50:00,38.3,38.31,38.29,38.31,95724.0,30.0117,30.0196,30.0039,30.0196,95724.0
2017-03-09 13:00:00,38.3,38.32,38.3,38.3,129974.0,30.0117,30.0274,30.0117,30.0117,129974.0
2017-03-09 13:10:00,38.31,38.32,38.3,38.31,79536.0,30.0196,30.0274,30.0117,30.0196,79536.0
2017-03-09 13:20:00,38.3,38.32,38.27,38.27,129107.0,30.0117,30.0274,29.9882,29.9882,129107.0
2017-03-09 13:30:00,38.27,38.28,38.24,38.25,196718.0,29.9882,29.996,29.9647,29.9725,196718.0
2017-03-09 13:40:00,38.26,38.27,38.25,38.25,93071.0,29.9804,29.9882,29.9725,29.9725,93071.0
2017-03-09 13:50:00,38.26,38.26,38.21,38.22,172450.0,29.9804,29.9804,29.9412,29.949,172450.0
2017-03-09 14:00:00,38.22,38.23,38.15,38.16,370520.0,29.949,29.9569,29.8942,29.902,370520.0
2017-03-09 14:10:00,38.16,38.17,38.12,38.15,313794.0,29.902,29.9099,29.8707,29.8942,313794.0
2017-03-09 14:20:00,38.16,38.19,38.15,38.16,172969.0,29.902,29.9255,29.8942,29.902,172969.0
2017-03-09 14:30:00,38.16,38.18,38.14,38.17,387009.0,29.902,29.9177,29.8863,29.9099,387009.0
2017-03-09 14:40:00,38.17,38.18,38.14,38.17,245885.0,29.9099,29.9177,29.8863,29.9099,245885.0
2017-03-09 14:50:00,38.16,38.19,38.16,38.19,122912.0,29.902,29.9255,29.902,29.9255,122912.0
2017-03-09 15:00:00,38.19,38.23,38.18,38.23,158298.0,29.9255,29.9569,29.9177,29.9569,158298.0
2017-03-09 15:10:00,38.22,38.26,38.22,38.26,183862.0,29.949,29.9804,29.949,29.9804,183862.0
2017-03-09 15:20:00,38.26,38.27,38.23,38.27,215282.0,29.9804,29.9882,29.9569,29.9882,215282.0
2017-03-09 15:30:00,38.26,38.32,38.26,38.3,206944.0,29.9804,30.0274,29.9804,30.0117,206944.0
2017-03-09 15:40:00,38.3,38.33,38.3,38.32,342432.0,30.0117,30.0352,30.0117,30.0274,342432.0
2017-03-09 15:50:00,38.32,38.34,38.3,38.34,940024.0,30.0274,30.0431,30.0117,30.0431,940024.0
2017-03-10 09:30:00,38.57,38.58,38.5,38.52,564205.0,30.2233,30.2311,30.1684,30.1841,564205.0
2017-03-10 09:40:00,38.52,38.54,38.49,38.52,514959.0,30.1841,30.1998,30.1606,30.1841,514959.0
2017-03-10 09:50:00,38.52,38.6,38.5,38.6,3342293.0,30.1841,30.2468,30.1684,30.2468,3342293.0
2017-03-10 10:00:00,38.6,38.61,38.54,38.59,346269.0,30.2468,30.2546,30.1998,30.239,346269.0
2017-03-10 10:10:00,38.59,38.61,38.56,38.61,308057.0,30.239,30.2546,30.2155,30.2546,308057.0
2017-03-10 10:20:00,38.61,38.63,38.57,38.58,242349.0,30.2546,30.2703,30.2233,30.2311,242349.0
2017-03-10 10:30:00,38.58,38.6,38.57,38.59,358520.0,30.2311,30.2468,30.2233,30.239,358520.0
2017-03-10 10:40:00,38.59,38.59,38.53,38.55,340934.0,30.239,30.239,30.1919,30.2076,340934.0
2017-03-10 10:50:00,38.56,38.56,38.53,38.53,267165.0,30.2155,30.2155,30.1919,30.1919,267165.0
2017-03-10 11:00:00,38.53,38.54,38.46,38.5,241108.0,30.1919,30.1998,30.1371,30.1684,241108.0
2017-03-10 11:10:00,38.49,38.5,38.47,38.48,253593.0,30.1606,30.1684,30.1449,30.1528,253593.0
2017-03-10 11:20:00,38.48,38.5,38.48,38.5,301624.0,30.1528,30.1684,30.1528,30.1684,301624.0
2017-03-10 11:30:00,38.5,38.52,38.49,38.5,106516.0,30.1684,30.1841,30.1606,30.1684,106516.0
2017-03-10 11:40:00,38.5,38.52,38.49,38.52,454159.0,30.1684,30.1841,30.1606,30.1841,454159.0
2017-03-10 11:50:00,38.52,38.52,38.49,38.51,1472581.0,30.1841,30.1841,30.1606,30.1763,1472581.0
2017-03-10 12:00:00,38.5,38.51,38.49,38.51,142200.0,30.1684,30.1763,30.1606,30.1763,142200.0
2017-03-10 12:10:00,38.51,38.53,38.5,38.52,144595.0,30.1763,30.1919,30.1684,30.1841,144595.0
2017-03-10 12:20:00,38.52,38.56,38.51,38.55,149910.0,30.1841,30.2155,30.1763,30.2076,149910.0
2017-03-10 12:30:00,38.56,38.56,38.53,38.55,198846.0,30.2155,30.2155,30.1919,30.2076,198846.0
2017-03-10 12:40:00,38.55,38.55,38.52,38.54,228455.0,30.2076,30.2076,30.1841,30.1998,228455.0
2017-03-10 12:50:00,38.54,38.54,38.49,38.52,238095.0,30.1998,30.1998,30.1606,30.1841,238095.0
2017-03-10 13:00:00,38.52,38.53,38.48,38.48,164238.0,30.1841,30.1919,30.1528,30.1528,164238.0
2017-03-10 13:10:00,38.49,38.52,38.48,38.52,197956.0,30.1606,30.1841,30.1528,30.1841,197956.0
2017-03-10 13:20:00,38.52,38.52,38.5,38.51,211593.0,30.1841,30.1841,30.1684,30.1763,211593.0
2017-03-10 13:30:00,38.51,38.51,38.49,38.51,291872.0,30.1763,30.1763,30.1606,30.1763,291872.0
2017-03-10 13:40:00,38.51,38.54,38.51,38.53,388868.0,30.1763,30.1998,30.1763,30.1919,388868.0
2017-03-10 13:50:00,38.53,38.56,38.53,38.55,442714.0,30.1919,30.2155,30.1919,30.2076,442714.0
2017-03-10 14:00:00,38.55,38.55,38.53,38.54,183615.0,30.2076,30.2076,30.1919,30.1998,183615.0
2017-03-10 14:10:00,38.54,38.59,38.54,38.58,176912.0,30.1998,30.239,30.1998,30.2311,176912.0
2017-03-10 14:20:00,38.58,38.59,38.56,38.58,260161.0,30.2311,30.239,30.2155,30.2311,260161.0
2017-03-10 14:30:00,38.58,38.59,38.56,38.58,139470.0,30.2311,30.239,30.2155,30.2311,139470.0
2017-03-10 14:40:00,38.58,38.59,38.57,38.59,143766.0,30.2311,30.239,30.2233,30.239,143766.0
2017-03-10 14:50:00,38.58,38.6,38.57,38.58,122592.0,30.2311,30.2468,30.2233,30.2311,122592.0
2017-03-10 15:00:00,38.58,38.61,38.57,38.6,176439.0,30.2311,30.2546,30.2233,30.2468,176439.0
2017-03-10 15:10:00,38.59,38.62,38.59,38.62,164936.0,30.239,30.2625,30.239,30.2625,164936.0
2017-03-10 15:20:00,38.62,38.63,38.61,38.62,166271.0,30.2625,30.2703,30.2546,30.2625,166271.0
2017-03-10 15:30:00,38.63,38.64,38.61,38.62,169239.0,30.2703,30.2781,30.2546,30.2625,169239.0
2017-03-10 15:40:00,38.61,38.62,38.59,38.62,236357.0,30.2546,30.2625,30.239,30.2625,236357.0
2017-03-10 15:50:00,38.62,38.65,38.61,38.64,768773.0,30.2625,30.286,30.2546,30.2781,768773.0
2017-03-13 09:30:00,39.03,39.09,39.03,39.05,585980.0,30.5837,30.6308,30.5837,30.5994,585980.0
2017-03-13 09:40:00,39.04,39.06,39.02,39.04,322887.0,30.5916,30.6073,30.5759,30.5916,322887.0
2017-03-13 09:50:00,39.04,39.05,39.0,39.0,279852.0,30.5916,30.5994,30.5602,30.5602,279852.0
2017-03-13 10:00:00,39.0,39.02,38.99,39.0,559358.0,30.5602,30.5759,30.5524,30.5602,559358.0
2017-03-13 10:10:00,39.0,39.03,38.99,38.99,230754.0,30.5602,30.5837,30.5524,30.5524,230754.0
2017-03-13 10:20:00,38.99,39.02,38.98,39.0,240709.0,30.5524,30.5759,30.5446,30.5602,240709.0
2017-03-13 10:30:00,39.0,39.02,38.98,39.01,355077.0,30.5602,30.5759,30.5446,30.5681,355077.0
2017-03-13 10:40:00,39.0,39.02,38.97,38.98,273740.0,30.5602,30.5759,30.5367,30.5446,273740.0
2017-03-13 10:50:00,38.98,39.01,38.97,39.0,244502.0,30.5446,30.5681,30.5367,30.5602,244502.0
2017-03-13 11:00:00,39.01,39.02,39.0,39.01,201620.0,30.5681,30.5759,30.5602,30.5681,201620.0
2017-03-13 11:10:00,39.01,39.02,38.99,39.0,181866.0,30.5681,30.5759,30.5524,30.5602,181866.0
2017-03-13 11:20:00,39.0,39.0,38.99,38.99,85653.0,30.5602,30.5602,30.5524,30.5524,85653.0
2017-03-13 11:30:00,39.0,39.04,38.98,39.04,147688.0,30.5602,30.5916,30.5446,30.5916,147688.0
2017-03-13 11:40:00,39.03,39.04,39.02,39.02,128860.0,30.5837,30.5916,30.5759,30.5759,128860.0
2017-03-13 11:50:00,39.02,39.07,39.02,39.07,177386.0,30.5759,30.6151,30.5759,30.6151,177386.0
2017-03-13 12:00:00,39.07,39.08,39.05,39.06,107368.0,30.6151,30.6229,30.5994,30.6073,107368.0
2017-03-13 12:10:00,39.05,39.07,39.04,39.05,224391.0,30.5994,30.6151,30.5916,30.5994,224391.0
2017-03-13 12:20:00,39.05,39.07,39.04,39.07,115880.0,30.5994,30.6151,30.5916,30.6151,115880.0
2017-03-13 12:30:00,39.07,39.08,39.07,39.08,71586.0,30.6151,30.6229,30.6151,30.6229,71586.0
2017-03-13 12:40:00,39.08,39.1,39.07,39.1,126726.0,30.6229,30.6386,30.6151,30.6386,126726.0
2017-03-13 12:50:00,39.1,39.11,39.09,39.1,37822.0,30.6386,30.6464,30.6308,30.6386,37822.0
2017-03-13 13:00:00,39.11,39.12,39.1,39.12,93505.0,30.6464,30.6543,30.6386,30.6543,93505.0
2017-03-13 13:10:00,39.12,39.12,39.1,39.11,93980.0,30.6543,30.6543,30.6386,30.6464,93980.0
2017-03-13 13:20:00,39.11,39.13,39.1,39.12,137989.0,30.6464,30.6621,30.6386,30.6543,137989.0
2017-03-13 13:30:00,39.12,39.13,39.11,39.12,120415.0,30.6543,30.6621,30.6464,30.6543,120415.0
2017-03-13 13:40:00,39.11,39.14,39.11,39.14,153056.0,30.6464,30.6699,30.6464,30.6699,153056.0
2017-03-13 13:50:00,39.13,39.15,39.13,39.15,514583.0,30.6621,30.6778,30.6621,30.6778,514583.0
2017-03-13 14:00:00,39.14,39.15,39.09,39.1,158842.0,30.6699,30.6778,30.6308,30.6386,158842.0
2017-03-13 14:10:00,39.1,39.12,39.09,39.12,148928.0,30.6386,30.6543,30.6308,30.6543,148928.0
2017-03-13 14:20:00,39.12,39.14,39.11,39.13,143048.0,30.6543,30.6699,30.6464,30.6621,143048.0
2017-03-13 14:30:00,39.14,39.16,39.13,39.15,90546.0,30.6699,30.6856,30.6621,30.6778,90546.0
2017-03-13 14:40:00,39.16,39.17,39.14,39.14,176900.0,30.6856,30.6934,30.6699,30.6699,176900.0
2017-03-13 14:50:00,39.15,39.18,39.14,39.17,220525.0,30.6778,30.7013,30.6699,30.6934,220525.0
2017-03-13 15:00:00,39.18,39.18,39.16,39.17,133189.0,30.7013,30.7013,30.6856,30.6934,133189.0
2017-03-13 15:10:00,39.18,39.18,39.14,39.14,312419.0,30.7013,30.7013,30.6699,30.6699,312419.0
2017-03-13 15:20:00,39.14,39.17,39.14,39.16,347964.0,30.6699,30.6934,30.6699,30.6856,347964.0
2017-03-13 15:30:00,39.17,39.17,39.14,39.14,829208.0,30.6934,30.6934,30.6699,30.6699,829208.0
2017-03-13 15:40:00,39.15,39.15,39.13,39.14,346839.0,30.6778,30.6778,30.6621,30.6699,346839.0
2017-03-13 15:50:00,39.14,39.15,39.11,39.13,514570.0,30.6699,30.6778,30.6464,30.6621,514570.0
2017-03-14 09:30:00,39.05,39.05,38.96,39.01,1441265.0,30.5994,30.5994,30.5289,30.5681,1441265.0
2017-03-14 09:40:00,39.02,39.02,38.96,38.98,271429.0,30.5759,30.5759,30.5289,30.5446,271429.0
2017-03-14 09:50:00,38.97,38.98,38.92,38.93,212603.0,30.5367,30.5446,30.4975,30.5054,212603.0
2017-03-14 10:00:00,38.93,38.96,38.91,38.94,283225.0,30.5054,30.5289,30.4897,30.5132,283225.0
2017-03-14 10:10:00,38.94,38.95,38.9,38.9,366141.0,30.5132,30.5211,30.4819,30.4819,366141.0
2017-03-14 10:20:00,38.9,38.92,38.89,38.9,270310.0,30.4819,30.4975,30.474,30.4819,270310.0
2017-03-14 10:30:00,38.89,38.92,38.88,38.92,289239.0,30.474,30.4975,30.4662,30.4975,289239.0
2017-03-14 10:40:00,38.91,38.93,38.9,38.91,236949.0,30.4897,30.5054,30.4819,30.4897,236949.0
2017-03-14 10:50:00,38.91,38.96,38.91,38.96,262824.0,30.4897,30.5289,30.4897,30.5289,262824.0
2017-03-14 11:00:00,38.97,38.97,38.95,38.97,313827.0,30.5367,30.5367,30.5211,30.5367,313827.0
2017-03-14 11:10:00,38.96,39.01,38.94,39.0,270580.0,30.5289,30.5681,30.5132,30.5602,270580.0
2017-03-14 11:20:00,39.01,39.03,38.99,39.0,308353.0,30.5681,30.5837,30.5524,30.5602,308353.0
2017-03-14 11:30:00,39.0,39.02,38.99,39.01,256203.0,30.5602,30.5759,30.5524,30.5681,256203.0
2017-03-14 11:40:00,39.01,39.02,38.99,39.02,622278.0,30.5681,30.5759,30.5524,30.5759,622278.0
2017-03-14 11:50:00,39.02,39.03,39.0,39.02,100020.0,30.5759,30.5837,30.5602,30.5759,100020.0
2017-03-14 12:00:00,39.02,39.03,38.98,38.98,721368.0,30.5759,30.5837,30.5446,30.5446,721368.0
2017-03-14 12:10:00,38.98,38.99,38.95,38.97,292680.0,30.5446,30.5524,30.5211,30.5367,292680.0
2017-03-14 12:20:00,38.97,38.99,38.95,38.99,129141.0,30.5367,30.5524,30.5211,30.5524,129141.0
2017-03-14 12:30:00,38.98,38.99,38.94,38.95,332611.0,30.5446,30.5524,30.5132,30.5211,332611.0
2017-03-14 12:40:00,38.94,38.95,38.93,38.94,116353.0,30.5132,30.5211,30.5054,30.5132,116353.0
2017-03-14 12:50:00,38.94,38.96,38.93,38.95,94629.0,30.5132,30.5289,30.5054,30.5211,94629.0
2017-03-14 13:00:00,38.94,38.96,38.92,38.93,187881.0,30.5132,30.5289,30.4975,30.5054,187881.0
2017-03-14 13:10:00,38.94,38.97,38.92,38.94,255450.0,30.5132,30.5367,30.4975,30.5132,255450.0
2017-03-14 13:20:00,38.94,38.96,38.93,38.96,117444.0,30.5132,30.5289,30.5054,30.5289,117444.0
2017-03-14 13:30:00,38.96,38.96,38.94,38.95,117386.0,30.5289,30.5289,30.5132,30.5211,117386.0
2017-03-14 13:40:00,38.95,38.97,38.95,38.96,83041.0,30.5211,30.5367,30.5211,30.5289,83041.0
2017-03-14 13:50:00,38.97,38.97,38.95,38.95,155206.0,30.5367,30.5367,30.5211,30.5211,155206.0
2017-03-14 14:00:00,38.95,38.96,38.92,38.94,204302.0,30.5211,30.5289,30.4975,30.5132,204302.0
2017-03-14 14:10:00,38.94,38.95,38.88,38.9,378850.0,30.5132,30.5211,30.4662,30.4819,378850.0
2017-03-14 14:20:00,38.91,38.93,38.89,38.91,182508.0,30.4897,30.5054,30.474,30.4897,182508.0
2017-03-14 14:30:00,38.91,38.95,38.9,38.93,142293.0,30.4897,30.5211,30.4819,30.5054,142293.0
2017-03-14 14:40:00,38.93,38.95,38.9,38.91,127282.0,30.5054,30.5211,30.4819,30.4897,127282.0
2017-03-14 14:50:00,38.91,38.91,38.88,38.89,97456.0,30.4897,30.4897,30.4662,30.474,97456.0
2017-03-14 15:00:00,38.89,38.92,38.89,38.91,149461.0,30.474,30.4975,30.474,30.4897,149461.0
2017-03-14 15:10:00,38.9,38.93,38.9,38.92,177623.0,30.4819,30.5054,30.4819,30.4975,177623.0
2017-03-14 15:20:00,38.92,38.93,38.92,38.93,95863.0,30.4975,30.5054,30.4975,30.5054,95863.0
2017-03-14 15:30:00,38.93,38.94,38.92,38.93,98318.0,30.5054,30.5132,30.4975,30.5054,98318.0
2017-03-14 15:40:00,38.92,38.93,38.9,38.91,286034.0,30.4975,30.5054,30.4819,30.4897,286034.0
2017-03-14 15:50:00,38.91,38.91,38.88,38.9,1106097.0,30.4897,30.4897,30.4662,30.4819,1106097.0
2017-03-15 09:30:00,39.07,39.09,39.02,39.04,495139.0,30.6151,30.6308,30.5759,30.5916,495139.0
2017-03-15 09:40:00,39.04,39.06,39.02,39.06,280834.0,30.5916,30.6073,30.5759,30.6073,280834.0
2017-03-15 09:50:00,39.05,39.07,39.02,39.03,221310.0,30.5994,30.6151,30.5759,30.5837,221310.0
2017-03-15 10:00:00,39.02,39.03,38.99,39.02,410902.0,30.5759,30.5837,30.5524,30.5759,410902.0
2017-03-15 10:10:00,39.02,39.03,38.99,38.99,219658.0,30.5759,30.5837,30.5524,30.5524,219658.0
2017-03-15 10:20:00,38.99,39.08,38.98,39.08,370353.0,30.5524,30.6229,30.5446,30.6229,370353.0
2017-03-15 10:30:00,39.08,39.11,39.06,39.09,328395.0,30.6229,30.6464,30.6073,30.6308,328395.0
2017-03-15 10:40:00,39.09,39.11,39.07,39.09,223493.0,30.6308,30.6464,30.6151,30.6308,223493.0
2017-03-15 10:50:00,39.09,39.14,39.08,39.13,168012.0,30.6308,30.6699,30.6229,30.6621,168012.0
2017-03-15 11:00:00,39.13,39.16,39.12,39.13,332513.0,30.6621,30.6856,30.6543,30.6621,332513.0
2017-03-15 11:10:00,39.14,39.15,39.13,39.15,129518.0,30.6699,30.6778,30.6621,30.6778,129518.0
2017-03-15 11:20:00,39.15,39.16,39.13,39.14,98388.0,30.6778,30.6856,30.6621,30.6699,98388.0
2017-03-15 11:30:00,39.14,39.18,39.13,39.17,206275.0,30.6699,30.7013,30.6621,30.6934,206275.0
2017-03-15 11:40:00,39.16,39.17,39.15,39.16,107039.0,30.6856,30.6934,30.6778,30.6856,107039.0
2017-03-15 11:50:00,39.16,39.17,39.14,39.16,371327.0,30.6856,30.6934,30.6699,30.6856,371327.0
2017-03-15 12:00:00,39.16,39.17,39.15,39.17,167839.0,30.6856,30.6934,30.6778,30.6934,167839.0
2017-03-15 12:10:00,39.16,39.18,39.15,39.18,140336.0,30.6856,30.7013,30.6778,30.7013,140336.0
2017-03-15 12:20:00,39.17,39.19,39.15,39.17,976828.0,30.6934,30.7091,30.6778,30.6934,976828.0
2017-03-15 12:30:00,39.17,39.2,39.16,39.19,1244692.0,30.6934,30.717,30.6856,30.7091,1244692.0
2017-03-15 12:40:00,39.19,39.24,39.19,39.23,708879.0,30.7091,30.7483,30.7091,30.7405,708879.0
2017-03-15 12:50:00,39.23,39.25,39.21,39.24,246756.0,30.7405,30.7561,30.7248,30.7483,246756.0
2017-03-15 13:00:00,39.25,39.25,39.22,39.25,123236.0,30.7561,30.7561,30.7326,30.7561,123236.0
2017-03-15 13:10:00,39.25,39.26,39.23,39.24,265765.0,30.7561,30.764,30.7405,30.7483,265765.0
2017-03-15 13:20:00,39.24,39.24,39.23,39.23,238603.0,30.7483,30.7483,30.7405,30.7405,238603.0
2017-03-15 13:30:00,39.23,39.26,39.22,39.26,221245.0,30.7405,30.764,30.7326,30.764,221245.0
2017-03-15 13:40:00,39.26,39.26,39.22,39.23,312971.0,30.764,30.764,30.7326,30.7405,312971.0
2017-03-15 13:50:00,39.23,39.25,39.18,39.23,101090.0,30.7405,30.7561,30.7013,30.7405,101090.0
2017-03-15 14:00:00,39.24,39.74,39.24,39.67,2207954.0,30.7483,31.1401,30.7483,31.0852,2207954.0
2017-03-15 14:10:00,39.68,39.77,39.56,39.58,2190906.0,31.0931,31.1636,30.9991,31.0147,2190906.0
2017-03-15 14:20:00,39.59,39.72,39.58,39.61,1305518.0,31.0226,31.1244,31.0147,31.0382,1305518.0
2017-03-15 14:30:00,39.61,39.69,39.51,39.69,563726.0,31.0382,31.1009,30.9599,31.1009,563726.0
2017-03-15 14:40:00,39.69,39.91,39.62,39.82,2210110.0,31.1009,31.2733,31.0461,31.2028,2210110.0
2017-03-15 14:50:00,39.82,39.87,39.76,39.79,604728.0,31.2028,31.242,31.1558,31.1793,604728.0
2017-03-15 15:00:00,39.8,39.87,39.78,39.83,740939.0,31.1871,31.242,31.1714,31.2106,740939.0
2017-03-15 15:10:00,39.83,39.9,39.78,39.89,605756.0,31.2106,31.2655,31.1714,31.2576,605756.0
2017-03-15 15:20:00,39.89,39.91,39.8,39.87,731042.0,31.2576,31.2733,31.1871,31.242,731042.0
2017-03-15 15:30:00,39.87,39.93,39.86,39.89,574389.0,31.242,31.289,31.2341,31.2576,574389.0
2017-03-15 15:40:00,39.89,39.9,39.81,39.83,297506.0,31.2576,31.2655,31.195,31.2106,297506.0
2017-03-15 15:50:00,39.83,39.86,39.81,39.84,790471.0,31.2106,31.2341,31.195,31.2185,790471.0
2017-03-16 09:30:00,40.12,40.17,40.1,40.15,2106974.0,31.4379,31.477,31.4222,31.4614,2106974.0
2017-03-16 09:40:00,40.14,40.19,40.11,40.14,937841.0,31.4535,31.4927,31.43,31.4535,937841.0
2017-03-16 09:50:00,40.14,40.16,40.11,40.14,705799.0,31.4535,31.4692,31.43,31.4535,705799.0
2017-03-16 10:00:00,40.15,40.19,40.12,40.13,1016548.0,31.4614,31.4927,31.4379,31.4457,1016548.0
2017-03-16 10:10:00,40.13,40.15,40.08,40.09,1290471.0,31.4457,31.4614,31.4065,31.4144,1290471.0
2017-03-16 10:20:00,40.1,40.14,40.06,40.12,1099918.0,31.4222,31.4535,31.3908,31.4379,1099918.0
2017-03-16 10:30:00,40.11,40.14,40.1,40.12,963202.0,31.43,31.4535,31.4222,31.4379,963202.0
2017-03-16 10:40:00,40.12,40.19,40.11,40.18,1061995.0,31.4379,31.4927,31.43,31.4849,1061995.0
2017-03-16 10:50:00,40.19,40.19,40.13,40.15,934848.0,31.4927,31.4927,31.4457,31.4614,934848.0
2017-03-16 11:00:00,40.15,40.16,40.1,40.13,580443.0,31.4614,31.4692,31.4222,31.4457,580443.0
2017-03-16 11:10:00,40.14,40.15,40.11,40.13,631891.0,31.4535,31.4614,31.43,31.4457,631891.0
2017-03-16 11:20:00,40.13,40.14,40.1,40.11,491147.0,31.4457,31.4535,31.4222,31.43,491147.0
2017-03-16 11:30:00,40.1,40.12,40.09,40.1,636267.0,31.4222,31.4379,31.4144,31.4222,636267.0
2017-03-16 11:40:00,40.1,40.13,40.09,40.11,358548.0,31.4222,31.4457,31.4144,31.43,358548.0
2017-03-16 11:50:00,40.11,40.15,40.09,40.14,302409.0,31.43,31.4614,31.4144,31.4535,302409.0
2017-03-16 12:00:00,40.14,40.16,40.09,40.11,461847.0,31.4535,31.4692,31.4144,31.43,461847.0
2017-03-16 12:10:00,40.11,40.14,40.1,40.13,303835.0,31.43,31.4535,31.4222,31.4457,303835.0
2017-03-16 12:20:00,40.14,40.16,40.13,40.15,183619.0,31.4535,31.4692,31.4457,31.4614,183619.0
2017-03-16 12:30:00,40.15,40.19,40.14,40.17,341702.0,31.4614,31.4927,31.4535,31.477,341702.0
2017-03-16 12:40:00,40.16,40.2,40.16,40.2,327686.0,31.4692,31.5006,31.4692,31.5006,327686.0
2017-03-16 12:50:00,40.2,40.22,40.19,40.21,419442.0,31.5006,31.5162,31.4927,31.5084,419442.0
2017-03-16 13:00:00,40.2,40.21,40.18,40.18,547654.0,31.5006,31.5084,31.4849,31.4849,547654.0
2017-03-16 13:10:00,40.19,40.2,40.18,40.18,375437.0,31.4927,31.5006,31.4849,31.4849,375437.0
2017-03-16 13:20:00,40.18,40.19,40.15,40.16,213913.0,31.4849,31.4927,31.4614,31.4692,213913.0
2017-03-16 13:30:00,40.16,40.19,40.13,40.16,669736.0,31.4692,31.4927,31.4457,31.4692,669736.0
2017-03-16 13:40:00,40.15,40.19,40.11,40.17,513887.0,31.4614,31.4927,31.43,31.477,513887.0
2017-03-16 13:50:00,40.17,40.19,40.13,40.14,740550.0,31.477,31.4927,31.4457,31.4535,740550.0
2017-03-16 14:00:00,40.14,40.19,40.14,40.19,150245.0,31.4535,31.4927,31.4535,31.4927,150245.0
2017-03-16 14:10:00,40.19,40.2,40.15,40.16,449419.0,31.4927,31.5006,31.4614,31.4692,449419.0
2017-03-16 14:20:00,40.16,40.17,40.14,40.15,359685.0,31.4692,31.477,31.4535,31.4614,359685.0
2017-03-16 14:30:00,40.15,40.18,40.15,40.18,689819.0,31.4614,31.4849,31.4614,31.4849,689819.0
2017-03-16 14:40:00,40.18,40.19,40.1,40.13,954496.0,31.4849,31.4927,31.4222,31.4457,954496.0
2017-03-16 14:50:00,40.13,40.14,40.08,40.08,807478.0,31.4457,31.4535,31.4065,31.4065,807478.0
2017-03-16 15:00:00,40.08,40.12,40.04,40.07,1135080.0,31.4065,31.4379,31.3752,31.3987,1135080.0
2017-03-16 15:10:00,40.07,40.12,40.07,40.09,412495.0,31.3987,31.4379,31.3987,31.4144,412495.0
2017-03-16 15:20:00,40.09,40.14,40.09,40.11,402857.0,31.4144,31.4535,31.4144,31.43,402857.0
2017-03-16 15:30:00,40.12,40.12,40.09,40.12,206009.0,31.4379,31.4379,31.4144,31.4379,206009.0
2017-03-16 15:40:00,40.12,40.13,40.08,40.09,1171670.0,31.4379,31.4457,31.4065,31.4144,1171670.0
2017-03-16 15:50:00,40.09,40.13,40.07,40.11,2946823.0,31.4144,31.4457,31.3987,31.43,2946823.0
2017-03-17 09:30:00,40.11,40.16,40.07,40.07,892720.0,31.43,31.4692,31.3987,31.3987,892720.0
2017-03-17 09:40:00,40.08,40.1,40.07,40.08,518185.0,31.4065,31.4222,31.3987,31.4065,518185.0
2017-03-17 09:50:00,40.09,40.1,40.07,40.08,406939.0,31.4144,31.4222,31.3987,31.4065,406939.0
2017-03-17 10:00:00,40.08,40.12,40.07,40.11,1387815.0,31.4065,31.4379,31.3987,31.43,1387815.0
2017-03-17 10:10:00,40.11,40.11,40.07,40.08,342256.0,31.43,31.43,31.3987,31.4065,342256.0
2017-03-17 10:20:00,40.08,40.09,40.06,40.08,622408.0,31.4065,31.4144,31.3908,31.4065,622408.0
2017-03-17 10:30:00,40.08,40.1,40.02,40.04,665965.0,31.4065,31.4222,31.3595,31.3752,665965.0
2017-03-17 10:40:00,40.04,40.04,40.01,40.02,330085.0,31.3752,31.3752,31.3517,31.3595,330085.0
2017-03-17 10:50:00,40.02,40.03,40.01,40.02,286655.0,31.3595,31.3673,31.3517,31.3595,286655.0
2017-03-17 11:00:00,40.02,40.02,39.98,40.01,446106.0,31.3595,31.3595,31.3282,31.3517,446106.0
2017-03-17 11:10:00,40.01,40.02,39.99,40.02,274641.0,31.3517,31.3595,31.336,31.3595,274641.0
2017-03-17 11:20:00,40.02,40.04,40.01,40.03,131244.0,31.3595,31.3752,31.3517,31.3673,131244.0
2017-03-17 11:30:00,40.03,40.03,40.01,40.02,81528.0,31.3673,31.3673,31.3517,31.3595,81528.0
2017-03-17 11:40:00,40.02,40.03,40.0,40.01,403658.0,31.3595,31.3673,31.3438,31.3517,403658.0
2017-03-17 11:50:00,40.01,40.02,39.97,40.0,365865.0,31.3517,31.3595,31.3203,31.3438,365865.0
2017-03-17 12:00:00,40.0,40.0,39.99,39.99,93878.0,31.3438,31.3438,31.336,31.336,93878.0
2017-03-17 12:10:00,40.0,40.01,39.97,40.01,240964.0,31.3438,31.3517,31.3203,31.3517,240964.0
2017-03-17 12:20:00,40.01,40.02,39.99,40.0,206195.0,31.3517,31.3595,31.336,31.3438,206195.0
2017-03-17 12:30:00,40.0,40.03,39.99,40.02,144146.0,31.3438,31.3673,31.336,31.3595,144146.0
2017-03-17 12:40:00,40.02,40.04,40.01,40.03,190062.0,31.3595,31.3752,31.3517,31.3673,190062.0
2017-03-17 12:50:00,40.04,40.06,40.03,40.05,269462.0,31.3752,31.3908,31.3673,31.383,269462.0
2017-03-17 13:00:00,40.05,40.05,40.03,40.04,88440.0,31.383,31.383,31.3673,31.3752,88440.0
2017-03-17 13:10:00,40.04,40.05,40.03,40.04,271836.0,31.3752,31.383,31.3673,31.3752,271836.0
2017-03-17 13:20:00,40.04,40.07,40.02,40.06,686364.0,31.3752,31.3987,31.3595,31.3908,686364.0
2017-03-17 13:30:00,40.05,40.08,40.04,40.06,1529934.0,31.383,31.4065,31.3752,31.3908,1529934.0
2017-03-17 13:40:00,40.06,40.08,40.06,40.07,679794.0,31.3908,31.4065,31.3908,31.3987,679794.0
2017-03-17 13:50:00,40.07,40.08,40.06,40.06,214944.0,31.3987,31.4065,31.3908,31.3908,214944.0
2017-03-17 14:00:00,40.06,40.09,40.06,40.08,358407.0,31.3908,31.4144,31.3908,31.4065,358407.0
2017-03-17 14:10:00,40.07,40.1,40.07,40.1,165848.0,31.3987,31.4222,31.3987,31.4222,165848.0
2017-03-17 14:20:00,40.1,40.11,40.09,40.09,468872.0,31.4222,31.43,31.4144,31.4144,468872.0
2017-03-17 14:30:00,40.09,40.11,40.09,40.1,463068.0,31.4144,31.43,31.4144,31.4222,463068.0
2017-03-17 14:40:00,40.1,40.12,40.09,40.11,248118.0,31.4222,31.4379,31.4144,31.43,248118.0
2017-03-17 14:50:00,40.1,40.11,40.09,40.09,350156.0,31.4222,31.43,31.4144,31.4144,350156.0
2017-03-17 15:00:00,40.09,40.11,40.08,40.11,644781.0,31.4144,31.43,31.4065,31.43,644781.0
2017-03-17 15:10:00,40.11,40.12,40.09,40.09,279889.0,31.43,31.4379,31.4144,31.4144,279889.0
2017-03-17 15:20:00,40.09,40.1,40.07,40.09,587579.0,31.4144,31.4222,31.3987,31.4144,587579.0
2017-03-17 15:30:00,40.09,40.1,40.07,40.09,731278.0,31.4144,31.4222,31.3987,31.4144,731278.0
2017-03-17 15:40:00,40.09,40.09,40.07,40.09,337916.0,31.4144,31.4144,31.3987,31.4144,337916.0
2017-03-17 15:50:00,40.09,40.09,40.05,40.05,715408.0,31.4144,31.4144,31.383,31.383,715408.0
2017-03-20 09:30:00,40.22,40.24,40.17,40.2,534557.0,31.5162,31.5319,31.477,31.5006,534557.0
2017-03-20 09:40:00,40.21,40.27,40.2,40.26,442445.0,31.5084,31.5554,31.5006,31.5476,442445.0
2017-03-20 09:50:00,40.26,40.28,40.23,40.26,286536.0,31.5476,31.5632,31.5241,31.5476,286536.0
2017-03-20 10:00:00,40.27,40.3,40.25,40.28,409977.0,31.5554,31.5789,31.5397,31.5632,409977.0
2017-03-20 10:10:00,40.28,40.34,40.27,40.33,404709.0,31.5632,31.6103,31.5554,31.6024,404709.0
2017-03-20 10:20:00,40.33,40.36,40.31,40.36,609687.0,31.6024,31.6259,31.5867,31.6259,609687.0
2017-03-20 10:30:00,40.36,40.36,40.3,40.33,407568.0,31.6259,31.6259,31.5789,31.6024,407568.0
2017-03-20 10:40:00,40.33,40.38,40.33,40.35,431501.0,31.6024,31.6416,31.6024,31.6181,431501.0
2017-03-20 10:50:00,40.36,40.43,40.35,40.41,558449.0,31.6259,31.6808,31.6181,31.6651,558449.0
2017-03-20 11:00:00,40.41,40.46,40.41,40.45,638816.0,31.6651,31.7043,31.6651,31.6965,638816.0
2017-03-20 11:10:00,40.45,40.46,40.4,40.4,200048.0,31.6965,31.7043,31.6573,31.6573,200048.0
2017-03-20 11:20:00,40.41,40.43,40.39,40.42,211906.0,31.6651,31.6808,31.6494,31.6729,211906.0
2017-03-20 11:30:00,40.41,40.43,40.39,40.43,142561.0,31.6651,31.6808,31.6494,31.6808,142561.0
2017-03-20 11:40:00,40.42,40.47,40.42,40.47,308071.0,31.6729,31.7121,31.6729,31.7121,308071.0
2017-03-20 11:50:00,40.46,40.49,40.46,40.46,530899.0,31.7043,31.7278,31.7043,31.7043,530899.0
2017-03-20 12:00:00,40.47,40.48,40.46,40.47,543725.0,31.7121,31.72,31.7043,31.7121,543725.0
2017-03-20 12:10:00,40.47,40.49,40.45,40.47,579681.0,31.7121,31.7278,31.6965,31.7121,579681.0
2017-03-20 12:20:00,40.47,40.5,40.46,40.47,162457.0,31.7121,31.7356,31.7043,31.7121,162457.0
2017-03-20 12:30:00,40.47,40.48,40.44,40.45,126167.0,31.7121,31.72,31.6886,31.6965,126167.0
2017-03-20 12:40:00,40.45,40.47,40.42,40.44,183699.0,31.6965,31.7121,31.6729,31.6886,183699.0
2017-03-20 12:50:00,40.44,40.46,40.43,40.45,79724.0,31.6886,31.7043,31.6808,31.6965,79724.0
2017-03-20 13:00:00,40.45,40.45,40.43,40.44,107447.0,31.6965,31.6965,31.6808,31.6886,107447.0
2017-03-20 13:10:00,40.44,40.45,40.43,40.44,255881.0,31.6886,31.6965,31.6808,31.6886,255881.0
2017-03-20 13:20:00,40.44,40.45,40.43,40.44,238162.0,31.6886,31.6965,31.6808,31.6886,238162.0
2017-03-20 13:30:00,40.45,40.48,40.44,40.46,150680.0,31.6965,31.72,31.6886,31.7043,150680.0
2017-03-20 13:40:00,40.46,40.46,40.4,40.43,345735.0,31.7043,31.7043,31.6573,31.6808,345735.0
2017-03-20 13:50:00,40.42,40.43,40.41,40.42,186931.0,31.6729,31.6808,31.6651,31.6729,186931.0
2017-03-20 14:00:00,40.43,40.46,40.42,40.46,167749.0,31.6808,31.7043,31.6729,31.7043,167749.0
2017-03-20 14:10:00,40.45,40.46,40.45,40.46,57522.0,31.6965,31.7043,31.6965,31.7043,57522.0
2017-03-20 14:20:00,40.46,40.47,40.45,40.47,97816.0,31.7043,31.7121,31.6965,31.7121,97816.0
2017-03-20 14:30:00,40.47,40.47,40.43,40.44,81206.0,31.7121,31.7121,31.6808,31.6886,81206.0
2017-03-20 14:40:00,40.43,40.46,40.41,40.42,120252.0,31.6808,31.7043,31.6651,31.6729,120252.0
2017-03-20 14:50:00,40.41,40.44,40.4,40.43,118789.0,31.6651,31.6886,31.6573,31.6808,118789.0
2017-03-20 15:00:00,40.44,40.46,40.43,40.45,130255.0,31.6886,31.7043,31.6808,31.6965,130255.0
2017-03-20 15:10:00,40.46,40.5,40.45,40.49,189322.0,31.7043,31.7356,31.6965,31.7278,189322.0
2017-03-20 15:20:00,40.5,40.51,40.48,40.5,120486.0,31.7356,31.7435,31.72,31.7356,120486.0
2017-03-20 15:30:00,40.51,40.51,40.5,40.51,145942.0,31.7435,31.7435,31.7356,31.7435,145942.0
2017-03-20 15:40:00,40.51,40.52,40.47,40.48,169820.0,31.7435,31.7513,31.7121,31.72,169820.0
2017-03-20 15:50:00,40.47,40.49,40.44,40.44,2579603.0,31.7121,31.7278,31.6886,31.6886,2579603.0
2017-03-21 09:30:00,40.57,40.63,40.55,40.61,754495.0,31.7905,31.8375,31.7748,31.8218,754495.0
2017-03-21 09:40:00,40.61,40.62,40.55,40.55,423020.0,31.8218,31.8297,31.7748,31.7748,423020.0
2017-03-21 09:50:00,40.55,40.58,40.54,40.57,237723.0,31.7748,31.7983,31.767,31.7905,237723.0
2017-03-21 10:00:00,40.57,40.58,40.51,40.52,353634.0,31.7905,31.7983,31.7435,31.7513,353634.0
2017-03-21 10:10:00,40.51,40.54,40.45,40.48,1441000.0,31.7435,31.767,31.6965,31.72,1441000.0
2017-03-21 10:20:00,40.48,40.49,40.4,40.41,531687.0,31.72,31.7278,31.6573,31.6651,531687.0
2017-03-21 10:30:00,40.41,40.41,40.36,40.38,262568.0,31.6651,31.6651,31.6259,31.6416,262568.0
2017-03-21 10:40:00,40.38,40.41,40.36,40.37,1008788.0,31.6416,31.6651,31.6259,31.6338,1008788.0
2017-03-21 10:50:00,40.36,40.39,40.27,40.28,358303.0,31.6259,31.6494,31.5554,31.5632,358303.0
2017-03-21 11:00:00,40.28,40.3,40.2,40.22,832101.0,31.5632,31.5789,31.5006,31.5162,832101.0
2017-03-21 11:10:00,40.22,40.24,40.12,40.13,308544.0,31.5162,31.5319,31.4379,31.4457,308544.0
2017-03-21 11:20:00,40.13,40.16,40.11,40.13,217785.0,31.4457,31.4692,31.43,31.4457,217785.0
2017-03-21 11:30:00,40.14,40.15,40.03,40.07,712248.0,31.4535,31.4614,31.3673,31.3987,712248.0
2017-03-21 11:40:00,40.07,40.11,40.03,40.1,391136.0,31.3987,31.43,31.3673,31.4222,391136.0
2017-03-21 11:50:00,40.11,40.18,40.1,40.18,332636.0,31.43,31.4849,31.4222,31.4849,332636.0
2017-03-21 12:00:00,40.18,40.2,40.13,40.18,308761.0,31.4849,31.5006,31.4457,31.4849,308761.0
2017-03-21 12:10:00,40.18,40.2,40.12,40.13,517242.0,31.4849,31.5006,31.4379,31.4457,517242.0
2017-03-21 12:20:00,40.13,40.15,40.09,40.12,225197.0,31.4457,31.4614,31.4144,31.4379,225197.0
2017-03-21 12:30:00,40.13,40.14,40.1,40.13,221993.0,31.4457,31.4535,31.4222,31.4457,221993.0
2017-03-21 12:40:00,40.13,40.13,40.06,40.07,209787.0,31.4457,31.4457,31.3908,31.3987,209787.0
2017-03-21 12:50:00,40.08,40.13,40.05,40.11,393954.0,31.4065,31.4457,31.383,31.43,393954.0
2017-03-21 13:00:00,40.11,40.12,40.06,40.07,263730.0,31.43,31.4379,31.3908,31.3987,263730.0
2017-03-21 13:10:00,40.07,40.1,40.03,40.06,333641.0,31.3987,31.4222,31.3673,31.3908,333641.0
2017-03-21 13:20:00,40.06,40.06,40.0,40.04,468963.0,31.3908,31.3908,31.3438,31.3752,468963.0
2017-03-21 13:30:00,40.04,40.05,40.02,40.03,145975.0,31.3752,31.383,31.3595,31.3673,145975.0
2017-03-21 13:40:00,40.02,40.04,39.98,40.0,183482.0,31.3595,31.3752,31.3282,31.3438,183482.0
2017-03-21 13:50:00,40.0,40.0,39.95,39.96,1032508.0,31.3438,31.3438,31.3047,31.3125,1032508.0
2017-03-21 14:00:00,39.96,40.01,39.93,40.01,445213.0,31.3125,31.3517,31.289,31.3517,445213.0
2017-03-21 14:10:00,40.0,40.04,39.98,40.04,781726.0,31.3438,31.3752,31.3282,31.3752,781726.0
2017-03-21 14:20:00,40.04,40.05,40.03,40.04,150833.0,31.3752,31.383,31.3673,31.3752,150833.0
2017-03-21 14:30:00,40.04,40.1,40.03,40.08,280238.0,31.3752,31.4222,31.3673,31.4065,280238.0
2017-03-21 14:40:00,40.08,40.08,40.0,40.02,326463.0,31.4065,31.4065,31.3438,31.3595,326463.0
2017-03-21 14:50:00,40.03,40.07,40.02,40.05,305557.0,31.3673,31.3987,31.3595,31.383,305557.0
2017-03-21 15:00:00,40.04,40.07,40.02,40.04,228441.0,31.3752,31.3987,31.3595,31.3752,228441.0
2017-03-21 15:10:00,40.03,40.09,40.03,40.08,281558.0,31.3673,31.4144,31.3673,31.4065,281558.0
2017-03-21 15:20:00,40.09,40.1,40.07,40.08,215247.0,31.4144,31.4222,31.3987,31.4065,215247.0
2017-03-21 15:30:00,40.08,40.09,40.0,40.01,277688.0,31.4065,31.4144,31.3438,31.3517,277688.0
2017-03-21 15:40:00,40.01,40.03,39.98,39.99,467002.0,31.3517,31.3673,31.3282,31.336,467002.0
2017-03-21 15:50:00,40.0,40.0,39.95,39.97,803038.0,31.3438,31.3438,31.3047,31.3203,803038.0
2017-03-22 09:30:00,39.89,39.94,39.8,39.91,980792.0,31.313,31.3523,31.2424,31.3287,980792.0
2017-03-22 09:40:00,39.91,39.96,39.89,39.94,606081.0,31.3287,31.368,31.313,31.3523,606081.0
2017-03-22 09:50:00,39.94,39.95,39.85,39.86,617361.0,31.3523,31.3601,31.2816,31.2895,617361.0
2017-03-22 10:00:00,39.86,39.92,39.85,39.89,424093.0,31.2895,31.3366,31.2816,31.313,424093.0
2017-03-22 10:10:00,39.88,39.89,39.83,39.85,506652.0,31.3052,31.313,31.2659,31.2816,506652.0
2017-03-22 10:20:00,39.85,39.89,39.84,39.86,644611.0,31.2816,31.313,31.2738,31.2895,644611.0
2017-03-22 10:30:00,39.86,39.96,39.8,39.94,1034251.0,31.2895,31.368,31.2424,31.3523,1034251.0
2017-03-22 10:40:00,39.94,39.97,39.91,39.93,293133.0,31.3523,31.3758,31.3287,31.3444,293133.0
2017-03-22 10:50:00,39.94,40.03,39.94,40.02,407234.0,31.3523,31.4229,31.3523,31.4151,407234.0
2017-03-22 11:00:00,40.02,40.04,39.98,39.98,302808.0,31.4151,31.4308,31.3837,31.3837,302808.0
2017-03-22 11:10:00,39.99,40.12,39.98,40.09,245111.0,31.3915,31.4936,31.3837,31.47,245111.0
2017-03-22 11:20:00,40.09,40.13,40.07,40.12,362236.0,31.47,31.5014,31.4543,31.4936,362236.0
2017-03-22 11:30:00,40.12,40.12,40.09,40.11,130140.0,31.4936,31.4936,31.47,31.4857,130140.0
2017-03-22 11:40:00,40.11,40.14,40.1,40.13,326645.0,31.4857,31.5093,31.4779,31.5014,326645.0
2017-03-22 11:50:00,40.12,40.14,40.09,40.12,168436.0,31.4936,31.5093,31.47,31.4936,168436.0
2017-03-22 12:00:00,40.12,40.18,40.11,40.16,250275.0,31.4936,31.5407,31.4857,31.525,250275.0
2017-03-22 12:10:00,40.16,40.16,40.1,40.11,146008.0,31.525,31.525,31.4779,31.4857,146008.0
2017-03-22 12:20:00,40.12,40.13,40.08,40.08,264124.0,31.4936,31.5014,31.4622,31.4622,264124.0
2017-03-22 12:30:00,40.09,40.1,40.05,40.05,259594.0,31.47,31.4779,31.4386,31.4386,259594.0
2017-03-22 12:40:00,40.06,40.06,40.02,40.05,141783.0,31.4465,31.4465,31.4151,31.4386,141783.0
2017-03-22 12:50:00,40.05,40.07,40.02,40.07,118151.0,31.4386,31.4543,31.4151,31.4543,118151.0
2017-03-22 13:00:00,40.06,40.07,40.02,40.03,237074.0,31.4465,31.4543,31.4151,31.4229,237074.0
2017-03-22 13:10:00,40.04,40.06,40.0,40.05,177324.0,31.4308,31.4465,31.3994,31.4386,177324.0
2017-03-22 13:20:00,40.05,40.07,40.03,40.06,284251.0,31.4386,31.4543,31.4229,31.4465,284251.0
2017-03-22 13:30:00,40.06,40.11,40.05,40.1,246369.0,31.4465,31.4857,31.4386,31.4779,246369.0
2017-03-22 13:40:00,40.1,40.1,40.03,40.07,625345.0,31.4779,31.4779,31.4229,31.4543,625345.0
2017-03-22 13:50:00,40.07,40.08,40.02,40.04,235964.0,31.4543,31.4622,31.4151,31.4308,235964.0
2017-03-22 14:00:00,40.03,40.07,40.02,40.05,419665.0,31.4229,31.4543,31.4151,31.4386,419665.0
2017-03-22 14:10:00,40.05,40.07,40.04,40.04,282284.0,31.4386,31.4543,31.4308,31.4308,282284.0
2017-03-22 14:20:00,40.05,40.08,40.04,40.05,139743.0,31.4386,31.4622,31.4308,31.4386,139743.0
2017-03-22 14:30:00,40.05,40.07,40.04,40.07,175764.0,31.4386,31.4543,31.4308,31.4543,175764.0
2017-03-22 14:40:00,40.07,40.08,40.05,40.08,473257.0,31.4543,31.4622,31.4386,31.4622,473257.0
2017-03-22 14:50:00,40.08,40.09,40.04,40.05,221996.0,31.4622,31.47,31.4308,31.4386,221996.0
2017-03-22 15:00:00,40.05,40.06,40.04,40.05,106413.0,31.4386,31.4465,31.4308,31.4386,106413.0
2017-03-22 15:10:00,40.05,40.12,40.05,40.12,299164.0,31.4386,31.4936,31.4386,31.4936,299164.0
2017-03-22 15:20:00,40.12,40.14,40.09,40.1,531807.0,31.4936,31.5093,31.47,31.4779,531807.0
2017-03-22 15:30:00,40.1,40.11,40.07,40.08,206322.0,31.4779,31.4857,31.4543,31.4622,206322.0
2017-03-22 15:40:00,40.07,40.1,40.06,40.09,350630.0,31.4543,31.4779,31.4465,31.47,350630.0
2017-03-22 15:50:00,40.09,40.11,40.07,40.08,467973.0,31.47,31.4857,31.4543,31.4622,467973.0
2017-03-23 09:30:00,39.97,40.05,39.96,40.03,492262.0,31.3758,31.4386,31.368,31.4229,492262.0
2017-03-23 09:40:00,40.03,40.05,39.97,39.99,294973.0,31.4229,31.4386,31.3758,31.3915,294973.0
2017-03-23 09:50:00,40.0,40.0,39.94,39.98,712743.0,31.3994,31.3994,31.3523,31.3837,712743.0
2017-03-23 10:00:00,39.98,40.0,39.95,39.96,470814.0,31.3837,31.3994,31.3601,31.368,470814.0
2017-03-23 10:10:00,39.96,39.99,39.95,39.96,718509.0,31.368,31.3915,31.3601,31.368,718509.0
2017-03-23 10:20:00,39.96,40.0,39.96,39.99,243862.0,31.368,31.3994,31.368,31.3915,243862.0
2017-03-23 10:30:00,39.99,40.07,39.97,40.06,334680.0,31.3915,31.4543,31.3758,31.4465,334680.0
2017-03-23 10:40:00,40.07,40.09,40.06,40.08,237497.0,31.4543,31.47,31.4465,31.4622,237497.0
2017-03-23 10:50:00,40.08,40.1,40.07,40.09,315715.0,31.4622,31.4779,31.4543,31.47,315715.0
2017-03-23 11:00:00,40.09,40.15,40.08,40.12,752661.0,31.47,31.5171,31.4622,31.4936,752661.0
2017-03-23 11:10:00,40.12,40.15,40.1,40.12,583194.0,31.4936,31.5171,31.4779,31.4936,583194.0
2017-03-23 11:20:00,40.12,40.13,40.09,40.11,298619.0,31.4936,31.5014,31.47,31.4857,298619.0
2017-03-23 11:30:00,40.11,40.12,40.08,40.12,271942.0,31.4857,31.4936,31.4622,31.4936,271942.0
2017-03-23 11:40:00,40.13,40.13,40.09,40.11,112112.0,31.5014,31.5014,31.47,31.4857,112112.0
2017-03-23 11:50:00,40.11,40.12,40.08,40.12,523707.0,31.4857,31.4936,31.4622,31.4936,523707.0
2017-03-23 12:00:00,40.12,40.14,40.11,40.14,262485.0,31.4936,31.5093,31.4857,31.5093,262485.0
2017-03-23 12:10:00,40.13,40.14,40.1,40.12,143943.0,31.5014,31.5093,31.4779,31.4936,143943.0
2017-03-23 12:20:00,40.12,40.15,40.11,40.13,133915.0,31.4936,31.5171,31.4857,31.5014,133915.0
2017-03-23 12:30:00,40.13,40.15,40.12,40.13,97457.0,31.5014,31.5171,31.4936,31.5014,97457.0
2017-03-23 12:40:00,40.13,40.16,40.12,40.16,297857.0,31.5014,31.525,31.4936,31.525,297857.0
2017-03-23 12:50:00,40.16,40.2,40.14,40.2,87026.0,31.525,31.5564,31.5093,31.5564,87026.0
2017-03-23 13:00:00,40.19,40.2,40.11,40.12,516610.0,31.5485,31.5564,31.4857,31.4936,516610.0
2017-03-23 13:10:00,40.11,40.12,40.08,40.11,245374.0,31.4857,31.4936,31.4622,31.4857,245374.0
2017-03-23 13:20:00,40.11,40.12,40.08,40.09,194965.0,31.4857,31.4936,31.4622,31.47,194965.0
2017-03-23 13:30:00,40.08,40.14,40.07,40.11,220968.0,31.4622,31.5093,31.4543,31.4857,220968.0
2017-03-23 13:40:00,40.1,40.16,40.09,40.15,161328.0,31.4779,31.525,31.47,31.5171,161328.0
2017-03-23 13:50:00,40.15,40.17,40.13,40.14,139805.0,31.5171,31.5328,31.5014,31.5093,139805.0
2017-03-23 14:00:00,40.15,40.17,40.14,40.16,159247.0,31.5171,31.5328,31.5093,31.525,159247.0
2017-03-23 14:10:00,40.16,40.18,40.14,40.16,125751.0,31.525,31.5407,31.5093,31.525,125751.0
2017-03-23 14:20:00,40.17,40.17,40.14,40.15,119622.0,31.5328,31.5328,31.5093,31.5171,119622.0
2017-03-23 14:30:00,40.15,40.19,40.13,40.19,266148.0,31.5171,31.5485,31.5014,31.5485,266148.0
2017-03-23 14:40:00,40.18,40.21,40.17,40.2,155820.0,31.5407,31.5642,31.5328,31.5564,155820.0
2017-03-23 14:50:00,40.19,40.23,40.19,40.2,150011.0,31.5485,31.5799,31.5485,31.5564,150011.0
2017-03-23 15:00:00,40.19,40.2,40.17,40.18,284362.0,31.5485,31.5564,31.5328,31.5407,284362.0
2017-03-23 15:10:00,40.19,40.19,40.13,40.14,396532.0,31.5485,31.5485,31.5014,31.5093,396532.0
2017-03-23 15:20:00,40.14,40.16,40.07,40.07,398808.0,31.5093,31.525,31.4543,31.4543,398808.0
2017-03-23 15:30:00,40.07,40.08,40.03,40.08,455277.0,31.4543,31.4622,31.4229,31.4622,455277.0
2017-03-23 15:40:00,40.07,40.1,40.06,40.09,431873.0,31.4543,31.4779,31.4465,31.47,431873.0
2017-03-23 15:50:00,40.09,40.11,40.06,40.09,719513.0,31.47,31.4857,31.4465,31.47,719513.0
2017-03-24 09:30:00,40.1,40.14,40.09,40.12,344741.0,31.4779,31.5093,31.47,31.4936,344741.0
2017-03-24 09:40:00,40.12,40.17,40.1,40.15,259049.0,31.4936,31.5328,31.4779,31.5171,259049.0
2017-03-24 09:50:00,40.15,40.16,40.1,40.11,250618.0,31.5171,31.525,31.4779,31.4857,250618.0
2017-03-24 10:00:00,40.12,40.12,40.09,40.12,385335.0,31.4936,31.4936,31.47,31.4936,385335.0
2017-03-24 10:10:00,40.12,40.17,40.1,40.15,266290.0,31.4936,31.5328,31.4779,31.5171,266290.0
2017-03-24 10:20:00,40.15,40.16,40.11,40.14,317132.0,31.5171,31.525,31.4857,31.5093,317132.0
2017-03-24 10:30:00,40.14,40.16,40.12,40.13,178188.0,31.5093,31.525,31.4936,31.5014,178188.0
2017-03-24 10:40:00,40.12,40.16,40.11,40.16,225400.0,31.4936,31.525,31.4857,31.525,225400.0
2017-03-24 10:50:00,40.16,40.19,40.14,40.18,162092.0,31.525,31.5485,31.5093,31.5407,162092.0
2017-03-24 11:00:00,40.18,40.19,40.15,40.16,94869.0,31.5407,31.5485,31.5171,31.525,94869.0
2017-03-24 11:10:00,40.15,40.19,40.14,40.19,215826.0,31.5171,31.5485,31.5093,31.5485,215826.0
2017-03-24 11:20:00,40.19,40.19,40.14,40.16,456811.0,31.5485,31.5485,31.5093,31.525,456811.0
2017-03-24 11:30:00,40.16,40.2,40.15,40.19,255995.0,31.525,31.5564,31.5171,31.5485,255995.0
2017-03-24 11:40:00,40.2,40.22,40.19,40.22,135185.0,31.5564,31.5721,31.5485,31.5721,135185.0
2017-03-24 11:50:00,40.22,40.27,40.21,40.26,273250.0,31.5721,31.6113,31.5642,31.6035,273250.0
2017-03-24 12:00:00,40.25,40.27,40.24,40.27,151477.0,31.5956,31.6113,31.5878,31.6113,151477.0
2017-03-24 12:10:00,40.27,40.27,40.19,40.22,388728.0,31.6113,31.6113,31.5485,31.5721,388728.0
2017-03-24 12:20:00,40.21,40.26,40.17,40.24,259719.0,31.5642,31.6035,31.5328,31.5878,259719.0
2017-03-24 12:30:00,40.25,40.26,40.2,40.24,87921.0,31.5956,31.6035,31.5564,31.5878,87921.0
2017-03-24 12:40:00,40.24,40.25,40.22,40.24,306705.0,31.5878,31.5956,31.5721,31.5878,306705.0
2017-03-24 12:50:00,40.24,40.24,40.21,40.23,126082.0,31.5878,31.5878,31.5642,31.5799,126082.0
2017-03-24 13:00:00,40.24,40.26,40.19,40.2,144454.0,31.5878,31.6035,31.5485,31.5564,144454.0
2017-03-24 13:10:00,40.21,40.21,40.19,40.2,121657.0,31.5642,31.5642,31.5485,31.5564,121657.0
2017-03-24 13:20:00,40.2,40.25,40.19,40.23,112227.0,31.5564,31.5956,31.5485,31.5799,112227.0
2017-03-24 13:30:00,40.23,40.24,40.2,40.21,130273.0,31.5799,31.5878,31.5564,31.5642,130273.0
2017-03-24 13:40:00,40.2,40.23,40.2,40.21,153005.0,31.5564,31.5799,31.5564,31.5642,153005.0
2017-03-24 13:50:00,40.22,40.22,40.15,40.17,329982.0,31.5721,31.5721,31.5171,31.5328,329982.0
2017-03-24 14:00:00,40.17,40.2,40.17,40.18,201835.0,31.5328,31.5564,31.5328,31.5407,201835.0
2017-03-24 14:10:00,40.19,40.23,40.19,40.22,166226.0,31.5485,31.5799,31.5485,31.5721,166226.0
2017-03-24 14:20:00,40.23,40.23,40.2,40.21,302117.0,31.5799,31.5799,31.5564,31.5642,302117.0
2017-03-24 14:30:00,40.21,40.22,40.18,40.19,302857.0,31.5642,31.5721,31.5407,31.5485,302857.0
2017-03-24 14:40:00,40.19,40.2,40.15,40.17,624393.0,31.5485,31.5564,31.5171,31.5328,624393.0
2017-03-24 14:50:00,40.17,40.17,40.14,40.16,298854.0,31.5328,31.5328,31.5093,31.525,298854.0
2017-03-24 15:00:00,40.17,40.17,40.12,40.15,434070.0,31.5328,31.5328,31.4936,31.5171,434070.0
2017-03-24 15:10:00,40.15,40.16,40.1,40.12,356253.0,31.5171,31.525,31.4779,31.4936,356253.0
2017-03-24 15:20:00,40.13,40.17,40.11,40.16,380420.0,31.5014,31.5328,31.4857,31.525,380420.0
2017-03-24 15:30:00,40.16,40.25,40.13,40.25,838743.0,31.525,31.5956,31.5014,31.5956,838743.0
2017-03-24 15:40:00,40.25,40.28,40.16,40.2,888693.0,31.5956,31.6192,31.525,31.5564,888693.0
2017-03-24 15:50:00,40.2,40.24,40.19,40.21,819835.0,31.5564,31.5878,31.5485,31.5642,819835.0
2017-03-27 09:30:00,39.92,39.93,39.81,39.85,554092.0,31.3366,31.3444,31.2502,31.2816,554092.0
2017-03-27 09:40:00,39.85,39.86,39.8,39.86,373223.0,31.2816,31.2895,31.2424,31.2895,373223.0
2017-03-27 09:50:00,39.86,39.9,39.83,39.86,470697.0,31.2895,31.3209,31.2659,31.2895,470697.0
2017-03-27 10:00:00,39.85,39.88,39.82,39.83,226234.0,31.2816,31.3052,31.2581,31.2659,226234.0
2017-03-27 10:10:00,39.83,39.87,39.82,39.83,251324.0,31.2659,31.2973,31.2581,31.2659,251324.0
2017-03-27 10:20:00,39.82,39.87,39.82,39.84,312474.0,31.2581,31.2973,31.2581,31.2738,312474.0
2017-03-27 10:30:00,39.84,39.88,39.84,39.86,149429.0,31.2738,31.3052,31.2738,31.2895,149429.0
2017-03-27 10:40:00,39.85,39.91,39.84,39.89,158134.0,31.2816,31.3287,31.2738,31.313,158134.0
2017-03-27 10:50:00,39.9,39.96,39.89,39.96,285135.0,31.3209,31.368,31.313,31.368,285135.0
2017-03-27 11:00:00,39.95,39.99,39.94,39.96,238026.0,31.3601,31.3915,31.3523,31.368,238026.0
2017-03-27 11:10:00,39.96,39.98,39.96,39.97,195088.0,31.368,31.3837,31.368,31.3758,195088.0
2017-03-27 11:20:00,39.97,40.03,39.96,40.02,302467.0,31.3758,31.4229,31.368,31.4151,302467.0
2017-03-27 11:30:00,40.03,40.06,40.02,40.06,365443.0,31.4229,31.4465,31.4151,31.4465,365443.0
2017-03-27 11:40:00,40.05,40.07,40.05,40.05,275031.0,31.4386,31.4543,31.4386,31.4386,275031.0
2017-03-27 11:50:00,40.05,40.07,40.03,40.05,257028.0,31.4386,31.4543,31.4229,31.4386,257028.0
2017-03-27 12:00:00,40.06,40.09,40.04,40.06,338155.0,31.4465,31.47,31.4308,31.4465,338155.0
2017-03-27 12:10:00,40.06,40.07,40.03,40.05,215781.0,31.4465,31.4543,31.4229,31.4386,215781.0
2017-03-27 12:20:00,40.06,40.06,40.04,40.05,239715.0,31.4465,31.4465,31.4308,31.4386,239715.0
2017-03-27 12:30:00,40.05,40.06,40.04,40.05,229775.0,31.4386,31.4465,31.4308,31.4386,229775.0
2017-03-27 12:40:00,40.05,40.06,40.02,40.03,315934.0,31.4386,31.4465,31.4151,31.4229,315934.0
2017-03-27 12:50:00,40.02,40.08,40.02,40.05,309710.0,31.4151,31.4622,31.4151,31.4386,309710.0
2017-03-27 13:00:00,40.05,40.1,40.05,40.09,302026.0,31.4386,31.4779,31.4386,31.47,302026.0
2017-03-27 13:10:00,40.09,40.1,40.06,40.08,161866.0,31.47,31.4779,31.4465,31.4622,161866.0
2017-03-27 13:20:00,40.07,40.09,40.06,40.08,229506.0,31.4543,31.47,31.4465,31.4622,229506.0
2017-03-27 13:30:00,40.08,40.08,40.05,40.06,210417.0,31.4622,31.4622,31.4386,31.4465,210417.0
2017-03-27 13:40:00,40.05,40.06,40.03,40.05,338265.0,31.4386,31.4465,31.4229,31.4386,338265.0
2017-03-27 13:50:00,40.05,40.05,40.02,40.02,671171.0,31.4386,31.4386,31.4151,31.4151,671171.0
2017-03-27 14:00:00,40.02,40.05,40.02,40.04,374260.0,31.4151,31.4386,31.4151,31.4308,374260.0
2017-03-27 14:10:00,40.04,40.04,39.98,40.0,298415.0,31.4308,31.4308,31.3837,31.3994,298415.0
2017-03-27 14:20:00,40.0,40.04,39.99,40.03,306154.0,31.3994,31.4308,31.3915,31.4229,306154.0
2017-03-27 14:30:00,40.03,40.04,40.02,40.02,310189.0,31.4229,31.4308,31.4151,31.4151,310189.0
2017-03-27 14:40:00,40.02,40.08,40.01,40.07,354486.0,31.4151,31.4622,31.4072,31.4543,354486.0
2017-03-27 14:50:00,40.08,40.1,40.06,40.09,511729.0,31.4622,31.4779,31.4465,31.47,511729.0
2017-03-27 15:00:00,40.09,40.11,40.08,40.09,284848.0,31.47,31.4857,31.4622,31.47,284848.0
2017-03-27 15:10:00,40.09,40.12,40.09,40.12,391197.0,31.47,31.4936,31.47,31.4936,391197.0
2017-03-27 15:20:00,40.12,40.13,40.1,40.1,330882.0,31.4936,31.5014,31.4779,31.4779,330882.0
2017-03-27 15:30:00,40.11,40.14,40.09,40.14,369771.0,31.4857,31.5093,31.47,31.5093,369771.0
2017-03-27 15:40:00,40.14,40.15,40.11,40.12,284774.0,31.5093,31.5171,31.4857,31.4936,284774.0
2017-03-27 15:50:00,40.12,40.14,40.08,40.09,590819.0,31.4936,31.5093,31.4622,31.47,590819.0
2017-03-28 09:30:00,40.06,40.16,40.06,40.13,617762.0,31.4465,31.525,31.4465,31.5014,617762.0
2017-03-28 09:40:00,40.13,40.15,40.08,40.12,259024.0,31.5014,31.5171,31.4622,31.4936,259024.0
2017-03-28 09:50:00,40.12,40.13,40.08,40.1,934390.0,31.4936,31.5014,31.4622,31.4779,934390.0
2017-03-28 10:00:00,40.1,40.17,40.1,40.12,945226.0,31.4779,31.5328,31.4779,31.4936,945226.0
2017-03-28 10:10:00,40.12,40.14,40.08,40.09,345080.0,31.4936,31.5093,31.4622,31.47,345080.0
2017-03-28 10:20:00,40.09,40.1,40.06,40.09,908226.0,31.47,31.4779,31.4465,31.47,908226.0
2017-03-28 10:30:00,40.09,40.12,40.08,40.11,347810.0,31.47,31.4936,31.4622,31.4857,347810.0
2017-03-28 10:40:00,40.11,40.14,40.1,40.13,492388.0,31.4857,31.5093,31.4779,31.5014,492388.0
2017-03-28 10:50:00,40.13,40.16,40.11,40.16,391440.0,31.5014,31.525,31.4857,31.525,391440.0
2017-03-28 11:00:00,40.16,40.21,40.15,40.2,575284.0,31.525,31.5642,31.5171,31.5564,575284.0
2017-03-28 11:10:00,40.2,40.22,40.17,40.19,386337.0,31.5564,31.5721,31.5328,31.5485,386337.0
2017-03-28 11:20:00,40.19,40.21,40.18,40.2,324022.0,31.5485,31.5642,31.5407,31.5564,324022.0
2017-03-28 11:30:00,40.2,40.21,40.19,40.2,233470.0,31.5564,31.5642,31.5485,31.5564,233470.0
2017-03-28 11:40:00,40.2,40.26,40.19,40.26,143692.0,31.5564,31.6035,31.5485,31.6035,143692.0
2017-03-28 11:50:00,40.26,40.28,40.24,40.25,356874.0,31.6035,31.6192,31.5878,31.5956,356874.0
2017-03-28 12:00:00,40.25,40.28,40.24,40.26,176011.0,31.5956,31.6192,31.5878,31.6035,176011.0
2017-03-28 12:10:00,40.27,40.28,40.23,40.23,174400.0,31.6113,31.6192,31.5799,31.5799,174400.0
2017-03-28 12:20:00,40.23,40.24,40.22,40.24,194187.0,31.5799,31.5878,31.5721,31.5878,194187.0
2017-03-28 12:30:00,40.23,40.24,40.21,40.23,113580.0,31.5799,31.5878,31.5642,31.5799,113580.0
2017-03-28 12:40:00,40.22,40.23,40.2,40.21,259990.0,31.5721,31.5799,31.5564,31.5642,259990.0
2017-03-28 12:50:00,40.22,40.23,40.21,40.23,181102.0,31.5721,31.5799,31.5642,31.5799,181102.0
2017-03-28 13:00:00,40.23,40.24,40.2,40.24,111302.0,31.5799,31.5878,31.5564,31.5878,111302.0
2017-03-28 13:10:00,40.23,40.27,40.23,40.26,135024.0,31.5799,31.6113,31.5799,31.6035,135024.0
2017-03-28 13:20:00,40.26,40.26,40.23,40.24,92505.0,31.6035,31.6035,31.5799,31.5878,92505.0
2017-03-28 13:30:00,40.23,40.24,40.2,40.22,68856.0,31.5799,31.5878,31.5564,31.5721,68856.0
2017-03-28 13:40:00,40.22,40.24,40.21,40.23,205891.0,31.5721,31.5878,31.5642,31.5799,205891.0
2017-03-28 13:50:00,40.23,40.24,40.17,40.19,292915.0,31.5799,31.5878,31.5328,31.5485,292915.0
2017-03-28 14:00:00,40.19,40.19,40.17,40.18,227712.0,31.5485,31.5485,31.5328,31.5407,227712.0
2017-03-28 14:10:00,40.19,40.2,40.18,40.19,230187.0,31.5485,31.5564,31.5407,31.5485,230187.0
2017-03-28 14:20:00,40.19,40.21,40.18,40.2,244198.0,31.5485,31.5642,31.5407,31.5564,244198.0
2017-03-28 14:30:00,40.19,40.22,40.18,40.22,382983.0,31.5485,31.5721,31.5407,31.5721,382983.0
2017-03-28 14:40:00,40.22,40.23,40.2,40.21,177611.0,31.5721,31.5799,31.5564,31.5642,177611.0
2017-03-28 14:50:00,40.2,40.21,40.18,40.19,220466.0,31.5564,31.5642,31.5407,31.5485,220466.0
2017-03-28 15:00:00,40.19,40.21,40.18,40.2,347944.0,31.5485,31.5642,31.5407,31.5564,347944.0
2017-03-28 15:10:00,40.2,40.21,40.19,40.2,377862.0,31.5564,31.5642,31.5485,31.5564,377862.0
2017-03-28 15:20:00,40.2,40.21,40.18,40.2,658307.0,31.5564,31.5642,31.5407,31.5564,658307.0
2017-03-28 15:30:00,40.2,40.21,40.17,40.19,147026.0,31.5564,31.5642,31.5328,31.5485,147026.0
2017-03-28 15:40:00,40.19,40.2,40.16,40.18,228568.0,31.5485,31.5564,31.525,31.5407,228568.0
2017-03-28 15:50:00,40.18,40.21,40.17,40.18,1142288.0,31.5407,31.5642,31.5328,31.5407,1142288.0
2017-03-29 09:30:00,40.08,40.11,40.06,40.08,741164.0,31.4622,31.4857,31.4465,31.4622,741164.0
2017-03-29 09:40:00,40.07,40.12,40.07,40.09,934606.0,31.4543,31.4936,31.4543,31.47,934606.0
2017-03-29 09:50:00,40.09,40.16,40.06,40.16,220030.0,31.47,31.525,31.4465,31.525,220030.0
2017-03-29 10:00:00,40.16,40.16,40.12,40.14,252895.0,31.525,31.525,31.4936,31.5093,252895.0
2017-03-29 10:10:00,40.13,40.16,40.12,40.15,238060.0,31.5014,31.525,31.4936,31.5171,238060.0
2017-03-29 10:20:00,40.14,40.15,40.13,40.14,149559.0,31.5093,31.5171,31.5014,31.5093,149559.0
2017-03-29 10:30:00,40.15,40.22,40.15,40.21,390545.0,31.5171,31.5721,31.5171,31.5642,390545.0
2017-03-29 10:40:00,40.21,40.24,40.2,40.23,177344.0,31.5642,31.5878,31.5564,31.5799,177344.0
2017-03-29 10:50:00,40.23,40.23,40.2,40.21,222550.0,31.5799,31.5799,31.5564,31.5642,222550.0
2017-03-29 11:00:00,40.21,40.22,40.19,40.21,284999.0,31.5642,31.5721,31.5485,31.5642,284999.0
2017-03-29 11:10:00,40.21,40.22,40.18,40.19,209396.0,31.5642,31.5721,31.5407,31.5485,209396.0
2017-03-29 11:20:00,40.19,40.2,40.18,40.19,124759.0,31.5485,31.5564,31.5407,31.5485,124759.0
2017-03-29 11:30:00,40.18,40.2,40.15,40.15,301923.0,31.5407,31.5564,31.5171,31.5171,301923.0
2017-03-29 11:40:00,40.15,40.16,40.12,40.13,387826.0,31.5171,31.525,31.4936,31.5014,387826.0
2017-03-29 11:50:00,40.14,40.14,40.11,40.13,421477.0,31.5093,31.5093,31.4857,31.5014,421477.0
2017-03-29 12:00:00,40.13,40.13,40.11,40.12,69008.0,31.5014,31.5014,31.4857,31.4936,69008.0
2017-03-29 12:10:00,40.12,40.15,40.11,40.15,155644.0,31.4936,31.5171,31.4857,31.5171,155644.0
2017-03-29 12:20:00,40.15,40.16,40.13,40.14,60283.0,31.5171,31.525,31.5014,31.5093,60283.0
2017-03-29 12:30:00,40.14,40.14,40.11,40.11,99414.0,31.5093,31.5093,31.4857,31.4857,99414.0
2017-03-29 12:40:00,40.12,40.12,40.09,40.1,184090.0,31.4936,31.4936,31.47,31.4779,184090.0
2017-03-29 12:50:00,40.11,40.12,40.09,40.12,103352.0,31.4857,31.4936,31.47,31.4936,103352.0
2017-03-29 13:00:00,40.12,40.15,40.12,40.15,96295.0,31.4936,31.5171,31.4936,31.5171,96295.0
2017-03-29 13:10:00,40.14,40.16,40.13,40.15,137635.0,31.5093,31.525,31.5014,31.5171,137635.0
2017-03-29 13:20:00,40.15,40.19,40.14,40.19,248716.0,31.5171,31.5485,31.5093,31.5485,248716.0
2017-03-29 13:30:00,40.19,40.2,40.17,40.19,145617.0,31.5485,31.5564,31.5328,31.5485,145617.0
2017-03-29 13:40:00,40.18,40.22,40.18,40.21,110748.0,31.5407,31.5721,31.5407,31.5642,110748.0
2017-03-29 13:50:00,40.22,40.22,40.2,40.22,67438.0,31.5721,31.5721,31.5564,31.5721,67438.0
2017-03-29 14:00:00,40.21,40.22,40.19,40.2,101043.0,31.5642,31.5721,31.5485,31.5564,101043.0
2017-03-29 14:10:00,40.19,40.2,40.18,40.2,100696.0,31.5485,31.5564,31.5407,31.5564,100696.0
2017-03-29 14:20:00,40.19,40.22,40.18,40.22,70949.0,31.5485,31.5721,31.5407,31.5721,70949.0
2017-03-29 14:30:00,40.22,40.22,40.2,40.22,152725.0,31.5721,31.5721,31.5564,31.5721,152725.0
2017-03-29 14:40:00,40.22,40.24,40.21,40.22,149777.0,31.5721,31.5878,31.5642,31.5721,149777.0
2017-03-29 14:50:00,40.22,40.25,40.22,40.23,85583.0,31.5721,31.5956,31.5721,31.5799,85583.0
2017-03-29 15:00:00,40.24,40.26,40.23,40.25,98931.0,31.5878,31.6035,31.5799,31.5956,98931.0
2017-03-29 15:10:00,40.25,40.25,40.23,40.23,153247.0,31.5956,31.5956,31.5799,31.5799,153247.0
2017-03-29 15:20:00,40.24,40.25,40.23,40.25,113401.0,31.5878,31.5956,31.5799,31.5956,113401.0
2017-03-29 15:30:00,40.25,40.25,40.23,40.24,152968.0,31.5956,31.5956,31.5799,31.5878,152968.0
2017-03-29 15:40:00,40.25,40.25,40.22,40.23,149261.0,31.5956,31.5956,31.5721,31.5799,149261.0
2017-03-29 15:50:00,40.24,40.25,40.21,40.23,335437.0,31.5878,31.5956,31.5642,31.5799,335437.0
2017-03-30 09:30:00,40.09,40.11,40.06,40.1,462134.0,31.47,31.4857,31.4465,31.4779,462134.0
2017-03-30 09:40:00,40.1,40.11,40.07,40.08,119740.0,31.4779,31.4857,31.4543,31.4622,119740.0
2017-03-30 09:50:00,40.08,40.08,40.06,40.07,119412.0,31.4622,31.4622,31.4465,31.4543,119412.0
2017-03-30 10:00:00,40.07,40.11,40.06,40.1,141500.0,31.4543,31.4857,31.4465,31.4779,141500.0
2017-03-30 10:10:00,40.1,40.14,40.09,40.12,129363.0,31.4779,31.5093,31.47,31.4936,129363.0
2017-03-30 10:20:00,40.13,40.13,40.09,40.1,124898.0,31.5014,31.5014,31.47,31.4779,124898.0
2017-03-30 10:30:00,40.09,40.13,40.09,40.13,167630.0,31.47,31.5014,31.47,31.5014,167630.0
2017-03-30 10:40:00,40.13,40.15,40.12,40.13,289309.0,31.5014,31.5171,31.4936,31.5014,289309.0
2017-03-30 10:50:00,40.14,40.18,40.13,40.18,337381.0,31.5093,31.5407,31.5014,31.5407,337381.0
2017-03-30 11:00:00,40.17,40.19,40.15,40.16,104506.0,31.5328,31.5485,31.5171,31.525,104506.0
2017-03-30 11:10:00,40.16,40.17,40.15,40.16,189598.0,31.525,31.5328,31.5171,31.525,189598.0
2017-03-30 11:20:00,40.16,40.17,40.13,40.15,149972.0,31.525,31.5328,31.5014,31.5171,149972.0
2017-03-30 11:30:00,40.16,40.17,40.13,40.14,119750.0,31.525,31.5328,31.5014,31.5093,119750.0
2017-03-30 11:40:00,40.15,40.16,40.14,40.16,193443.0,31.5171,31.525,31.5093,31.525,193443.0
2017-03-30 11:50:00,40.16,40.16,40.13,40.15,104456.0,31.525,31.525,31.5014,31.5171,104456.0
2017-03-30 12:00:00,40.14,40.16,40.12,40.15,93643.0,31.5093,31.525,31.4936,31.5171,93643.0
2017-03-30 12:10:00,40.15,40.16,40.12,40.14,129110.0,31.5171,31.525,31.4936,31.5093,129110.0
2017-03-30 12:20:00,40.14,40.14,40.12,40.14,167147.0,31.5093,31.5093,31.4936,31.5093,167147.0
2017-03-30 12:30:00,40.14,40.14,40.09,40.1,86224.0,31.5093,31.5093,31.47,31.4779,86224.0
2017-03-30 12:40:00,40.1,40.11,40.09,40.1,93399.0,31.4779,31.4857,31.47,31.4779,93399.0
2017-03-30 12:50:00,40.1,40.11,40.08,40.08,120893.0,31.4779,31.4857,31.4622,31.4622,120893.0
2017-03-30 13:00:00,40.08,40.09,40.07,40.08,126020.0,31.4622,31.47,31.4543,31.4622,126020.0
2017-03-30 13:10:00,40.08,40.1,40.07,40.09,33145.0,31.4622,31.4779,31.4543,31.47,33145.0
2017-03-30 13:20:00,40.09,40.11,40.09,40.09,45160.0,31.47,31.4857,31.47,31.47,45160.0
2017-03-30 13:30:00,40.1,40.12,40.09,40.12,69808.0,31.4779,31.4936,31.47,31.4936,69808.0
2017-03-30 13:40:00,40.12,40.13,40.11,40.13,76904.0,31.4936,31.5014,31.4857,31.5014,76904.0
2017-03-30 13:50:00,40.13,40.13,40.09,40.1,55041.0,31.5014,31.5014,31.47,31.4779,55041.0
2017-03-30 14:00:00,40.1,40.11,40.09,40.1,160596.0,31.4779,31.4857,31.47,31.4779,160596.0
2017-03-30 14:10:00,40.11,40.13,40.1,40.12,189761.0,31.4857,31.5014,31.4779,31.4936,189761.0
2017-03-30 14:20:00,40.12,40.12,40.09,40.1,251617.0,31.4936,31.4936,31.47,31.4779,251617.0
2017-03-30 14:30:00,40.11,40.12,40.1,40.11,117302.0,31.4857,31.4936,31.4779,31.4857,117302.0
2017-03-30 14:40:00,40.11,40.11,40.08,40.09,70361.0,31.4857,31.4857,31.4622,31.47,70361.0
2017-03-30 14:50:00,40.09,40.1,40.07,40.08,134736.0,31.47,31.4779,31.4543,31.4622,134736.0
2017-03-30 15:00:00,40.09,40.12,40.08,40.08,348592.0,31.47,31.4936,31.4622,31.4622,348592.0
2017-03-30 15:10:00,40.08,40.09,40.05,40.06,697426.0,31.4622,31.47,31.4386,31.4465,697426.0
2017-03-30 15:20:00,40.05,40.08,40.05,40.07,359650.0,31.4386,31.4622,31.4386,31.4543,359650.0
2017-03-30 15:30:00,40.06,40.08,40.06,40.06,358544.0,31.4465,31.4622,31.4465,31.4465,358544.0
2017-03-30 15:40:00,40.07,40.07,40.04,40.04,182190.0,31.4543,31.4543,31.4308,31.4308,182190.0
2017-03-30 15:50:00,40.04,40.05,40.0,40.02,431415.0,31.4308,31.4386,31.3994,31.4151,431415.0
2017-03-31 09:30:00,39.79,39.8,39.73,39.76,779538.0,31.2345,31.2424,31.1874,31.211,779538.0
2017-03-31 09:40:00,39.75,39.77,39.71,39.73,353338.0,31.2031,31.2188,31.1717,31.1874,353338.0
2017-03-31 09:50:00,39.73,39.77,39.72,39.75,329946.0,31.1874,31.2188,31.1796,31.2031,329946.0
2017-03-31 10:00:00,39.75,39.81,39.75,39.8,488611.0,31.2031,31.2502,31.2031,31.2424,488611.0
2017-03-31 10:10:00,39.79,39.82,39.78,39.79,167270.0,31.2345,31.2581,31.2267,31.2345,167270.0
2017-03-31 10:20:00,39.79,39.79,39.74,39.75,204366.0,31.2345,31.2345,31.1953,31.2031,204366.0
2017-03-31 10:30:00,39.75,39.78,39.74,39.77,1050751.0,31.2031,31.2267,31.1953,31.2188,1050751.0
2017-03-31 10:40:00,39.77,39.78,39.75,39.77,802577.0,31.2188,31.2267,31.2031,31.2188,802577.0
2017-03-31 10:50:00,39.77,39.78,39.75,39.75,176647.0,31.2188,31.2267,31.2031,31.2031,176647.0
2017-03-31 11:00:00,39.76,39.78,39.75,39.78,371246.0,31.211,31.2267,31.2031,31.2267,371246.0
2017-03-31 11:10:00,39.78,39.81,39.77,39.81,247439.0,31.2267,31.2502,31.2188,31.2502,247439.0
2017-03-31 11:20:00,39.81,39.81,39.75,39.75,189411.0,31.2502,31.2502,31.2031,31.2031,189411.0
2017-03-31 11:30:00,39.76,39.77,39.73,39.75,412126.0,31.211,31.2188,31.1874,31.2031,412126.0
2017-03-31 11:40:00,39.75,39.76,39.73,39.76,136926.0,31.2031,31.211,31.1874,31.211,136926.0
2017-03-31 11:50:00,39.76,39.76,39.74,39.76,169206.0,31.211,31.211,31.1953,31.211,169206.0
2017-03-31 12:00:00,39.76,39.83,39.75,39.83,396427.0,31.211,31.2659,31.2031,31.2659,396427.0
2017-03-31 12:10:00,39.83,39.85,39.82,39.85,446267.0,31.2659,31.2816,31.2581,31.2816,446267.0
2017-03-31 12:20:00,39.85,39.87,39.83,39.84,188870.0,31.2816,31.2973,31.2659,31.2738,188870.0
2017-03-31 12:30:00,39.84,39.86,39.84,39.86,185307.0,31.2738,31.2895,31.2738,31.2895,185307.0
2017-03-31 12:40:00,39.86,39.86,39.85,39.86,195191.0,31.2895,31.2895,31.2816,31.2895,195191.0
2017-03-31 12:50:00,39.86,39.86,39.84,39.85,72407.0,31.2895,31.2895,31.2738,31.2816,72407.0
2017-03-31 13:00:00,39.86,39.86,39.84,39.86,57720.0,31.2895,31.2895,31.2738,31.2895,57720.0
2017-03-31 13:10:00,39.85,39.88,39.85,39.87,121730.0,31.2816,31.3052,31.2816,31.2973,121730.0
2017-03-31 13:20:00,39.87,39.88,39.84,39.87,264403.0,31.2973,31.3052,31.2738,31.2973,264403.0
2017-03-31 13:30:00,39.87,39.88,39.85,39.85,132039.0,31.2973,31.3052,31.2816,31.2816,132039.0
2017-03-31 13:40:00,39.85,39.86,39.83,39.86,141947.0,31.2816,31.2895,31.2659,31.2895,141947.0
2017-03-31 13:50:00,39.86,39.86,39.82,39.82,120671.0,31.2895,31.2895,31.2581,31.2581,120671.0
2017-03-31 14:00:00,39.82,39.83,39.8,39.83,171966.0,31.2581,31.2659,31.2424,31.2659,171966.0
2017-03-31 14:10:00,39.82,39.83,39.79,39.82,235147.0,31.2581,31.2659,31.2345,31.2581,235147.0
2017-03-31 14:20:00,39.81,39.83,39.8,39.8,138166.0,31.2502,31.2659,31.2424,31.2424,138166.0
2017-03-31 14:30:00,39.8,39.82,39.8,39.82,226563.0,31.2424,31.2581,31.2424,31.2581,226563.0
2017-03-31 14:40:00,39.82,39.82,39.8,39.82,293160.0,31.2581,31.2581,31.2424,31.2581,293160.0
2017-03-31 14:50:00,39.81,39.82,39.8,39.82,135152.0,31.2502,31.2581,31.2424,31.2581,135152.0
2017-03-31 15:00:00,39.82,39.82,39.81,39.81,114033.0,31.2581,31.2581,31.2502,31.2502,114033.0
2017-03-31 15:10:00,39.81,39.83,39.81,39.82,131808.0,31.2502,31.2659,31.2502,31.2581,131808.0
2017-03-31 15:20:00,39.82,39.82,39.81,39.81,168577.0,31.2581,31.2581,31.2502,31.2502,168577.0
2017-03-31 15:30:00,39.81,39.83,39.8,39.82,352653.0,31.2502,31.2659,31.2424,31.2581,352653.0
2017-03-31 15:40:00,39.81,39.82,39.75,39.77,334501.0,31.2502,31.2581,31.2031,31.2188,334501.0
2017-03-31 15:50:00,39.76,39.77,39.72,39.74,1167312.0,31.211,31.2188,31.1796,31.1953,1167312.0
2017-04-03 09:30:00,39.91,39.99,39.9,39.97,976812.0,31.3287,31.3915,31.3209,31.3758,976812.0
2017-04-03 09:40:00,39.96,40.0,39.96,39.99,186639.0,31.368,31.3994,31.368,31.3915,186639.0
2017-04-03 09:50:00,39.99,40.0,39.95,39.96,273953.0,31.3915,31.3994,31.3601,31.368,273953.0
2017-04-03 10:00:00,39.95,39.97,39.89,39.93,666625.0,31.3601,31.3758,31.313,31.3444,666625.0
2017-04-03 10:10:00,39.93,39.99,39.9,39.98,560939.0,31.3444,31.3915,31.3209,31.3837,560939.0
2017-04-03 10:20:00,39.98,40.04,39.98,40.02,630200.0,31.3837,31.4308,31.3837,31.4151,630200.0
2017-04-03 10:30:00,40.02,40.04,39.99,40.03,859565.0,31.4151,31.4308,31.3915,31.4229,859565.0
2017-04-03 10:40:00,40.02,40.04,40.0,40.02,430165.0,31.4151,31.4308,31.3994,31.4151,430165.0
2017-04-03 10:50:00,40.02,40.02,39.93,39.93,373916.0,31.4151,31.4151,31.3444,31.3444,373916.0
2017-04-03 11:00:00,39.93,39.94,39.87,39.89,250323.0,31.3444,31.3523,31.2973,31.313,250323.0
2017-04-03 11:10:00,39.89,39.92,39.88,39.9,396249.0,31.313,31.3366,31.3052,31.3209,396249.0
2017-04-03 11:20:00,39.9,39.93,39.89,39.92,691608.0,31.3209,31.3444,31.313,31.3366,691608.0
2017-04-03 11:30:00,39.92,39.93,39.82,39.84,885966.0,31.3366,31.3444,31.2581,31.2738,885966.0
2017-04-03 11:40:00,39.85,39.86,39.81,39.81,144470.0,31.2816,31.2895,31.2502,31.2502,144470.0
2017-04-03 11:50:00,39.81,39.83,39.79,39.8,362159.0,31.2502,31.2659,31.2345,31.2424,362159.0
2017-04-03 12:00:00,39.79,39.8,39.75,39.79,458373.0,31.2345,31.2424,31.2031,31.2345,458373.0
2017-04-03 12:10:00,39.79,39.83,39.78,39.82,243322.0,31.2345,31.2659,31.2267,31.2581,243322.0
2017-04-03 12:20:00,39.82,39.85,39.81,39.84,241949.0,31.2581,31.2816,31.2502,31.2738,241949.0
2017-04-03 12:30:00,39.85,39.88,39.84,39.87,191977.0,31.2816,31.3052,31.2738,31.2973,191977.0
2017-04-03 12:40:00,39.87,39.88,39.85,39.88,124219.0,31.2973,31.3052,31.2816,31.3052,124219.0
2017-04-03 12:50:00,39.88,39.89,39.86,39.89,129431.0,31.3052,31.313,31.2895,31.313,129431.0
2017-04-03 13:00:00,39.89,39.91,39.87,39.89,116644.0,31.313,31.3287,31.2973,31.313,116644.0
2017-04-03 13:10:00,39.89,39.91,39.88,39.9,96496.0,31.313,31.3287,31.3052,31.3209,96496.0
2017-04-03 13:20:00,39.9,39.91,39.89,39.9,181181.0,31.3209,31.3287,31.313,31.3209,181181.0
2017-04-03 13:30:00,39.9,39.91,39.88,39.89,234570.0,31.3209,31.3287,31.3052,31.313,234570.0
2017-04-03 13:40:00,39.88,39.89,39.84,39.87,263320.0,31.3052,31.313,31.2738,31.2973,263320.0
2017-04-03 13:50:00,39.87,39.89,39.86,39.88,284936.0,31.2973,31.313,31.2895,31.3052,284936.0
2017-04-03 14:00:00,39.88,39.89,39.87,39.88,111400.0,31.3052,31.313,31.2973,31.3052,111400.0
2017-04-03 14:10:00,39.89,39.89,39.86,39.88,279383.0,31.313,31.313,31.2895,31.3052,279383.0
2017-04-03 14:20:00,39.88,39.9,39.86,39.9,209141.0,31.3052,31.3209,31.2895,31.3209,209141.0
2017-04-03 14:30:00,39.9,39.91,39.88,39.91,330895.0,31.3209,31.3287,31.3052,31.3287,330895.0
2017-04-03 14:40:00,39.91,39.95,39.91,39.94,265432.0,31.3287,31.3601,31.3287,31.3523,265432.0
2017-04-03 14:50:00,39.95,39.95,39.92,39.94,226743.0,31.3601,31.3601,31.3366,31.3523,226743.0
2017-04-03 15:00:00,39.94,39.95,39.92,39.95,913583.0,31.3523,31.3601,31.3366,31.3601,913583.0
2017-04-03 15:10:00,39.95,39.98,39.94,39.96,329713.0,31.3601,31.3837,31.3523,31.368,329713.0
2017-04-03 15:20:00,39.95,39.99,39.95,39.97,443466.0,31.3601,31.3915,31.3601,31.3758,443466.0
2017-04-03 15:30:00,39.97,39.98,39.95,39.98,357598.0,31.3758,31.3837,31.3601,31.3837,357598.0
2017-04-03 15:40:00,39.98,40.01,39.97,40.0,445434.0,31.3837,31.4072,31.3758,31.3994,445434.0
2017-04-03 15:50:00,40.01,40.03,39.98,40.02,950044.0,31.4072,31.4229,31.3837,31.4151,950044.0
2017-04-04 09:30:00,39.95,40.02,39.95,39.97,604790.0,31.3601,31.4151,31.3601,31.3758,604790.0
2017-04-04 09:40:00,39.96,39.99,39.96,39.98,325121.0,31.368,31.3915,31.368,31.3837,325121.0
2017-04-04 09:50:00,39.98,40.0,39.97,40.0,565333.0,31.3837,31.3994,31.3758,31.3994,565333.0
2017-04-04 10:00:00,40.0,40.01,39.92,39.93,277553.0,31.3994,31.4072,31.3366,31.3444,277553.0
2017-04-04 10:10:00,39.93,39.97,39.91,39.96,605670.0,31.3444,31.3758,31.3287,31.368,605670.0
2017-04-04 10:20:00,39.96,39.99,39.95,39.98,175437.0,31.368,31.3915,31.3601,31.3837,175437.0
2017-04-04 10:30:00,39.98,40.04,39.97,40.04,303746.0,31.3837,31.4308,31.3758,31.4308,303746.0
2017-04-04 10:40:00,40.03,40.04,40.0,40.02,231496.0,31.4229,31.4308,31.3994,31.4151,231496.0
2017-04-04 10:50:00,40.02,40.03,40.01,40.02,176319.0,31.4151,31.4229,31.4072,31.4151,176319.0
2017-04-04 11:00:00,40.02,40.09,40.02,40.09,169413.0,31.4151,31.47,31.4151,31.47,169413.0
2017-04-04 11:10:00,40.09,40.11,40.06,40.11,144573.0,31.47,31.4857,31.4465,31.4857,144573.0
2017-04-04 11:20:00,40.11,40.13,40.1,40.11,125097.0,31.4857,31.5014,31.4779,31.4857,125097.0
2017-04-04 11:30:00,40.12,40.13,40.1,40.13,153497.0,31.4936,31.5014,31.4779,31.5014,153497.0
2017-04-04 11:40:00,40.13,40.15,40.12,40.15,92866.0,31.5014,31.5171,31.4936,31.5171,92866.0
2017-04-04 11:50:00,40.15,40.15,40.12,40.13,67749.0,31.5171,31.5171,31.4936,31.5014,67749.0
2017-04-04 12:00:00,40.13,40.14,40.1,40.12,82057.0,31.5014,31.5093,31.4779,31.4936,82057.0
2017-04-04 12:10:00,40.13,40.15,40.12,40.15,118080.0,31.5014,31.5171,31.4936,31.5171,118080.0
2017-04-04 12:20:00,40.15,40.15,40.12,40.13,108949.0,31.5171,31.5171,31.4936,31.5014,108949.0
2017-04-04 12:30:00,40.13,40.14,40.11,40.13,128510.0,31.5014,31.5093,31.4857,31.5014,128510.0
2017-04-04 12:40:00,40.13,40.14,40.09,40.11,165149.0,31.5014,31.5093,31.47,31.4857,165149.0
2017-04-04 12:50:00,40.11,40.12,40.1,40.1,406181.0,31.4857,31.4936,31.4779,31.4779,406181.0
2017-04-04 13:00:00,40.1,40.11,40.09,40.1,73885.0,31.4779,31.4857,31.47,31.4779,73885.0
2017-04-04 13:10:00,40.09,40.12,40.09,40.12,107480.0,31.47,31.4936,31.47,31.4936,107480.0
2017-04-04 13:20:00,40.12,40.12,40.08,40.09,658108.0,31.4936,31.4936,31.4622,31.47,658108.0
2017-04-04 13:30:00,40.09,40.11,40.07,40.1,107744.0,31.47,31.4857,31.4543,31.4779,107744.0
2017-04-04 13:40:00,40.1,40.12,40.1,40.12,69606.0,31.4779,31.4936,31.4779,31.4936,69606.0
2017-04-04 13:50:00,40.12,40.12,40.1,40.11,133974.0,31.4936,31.4936,31.4779,31.4857,133974.0
2017-04-04 14:00:00,40.12,40.14,40.11,40.13,542911.0,31.4936,31.5093,31.4857,31.5014,542911.0
2017-04-04 14:10:00,40.13,40.14,40.12,40.13,324005.0,31.5014,31.5093,31.4936,31.5014,324005.0
2017-04-04 14:20:00,40.13,40.15,40.12,40.14,85703.0,31.5014,31.5171,31.4936,31.5093,85703.0
2017-04-04 14:30:00,40.14,40.14,40.12,40.13,118164.0,31.5093,31.5093,31.4936,31.5014,118164.0
2017-04-04 14:40:00,40.12,40.13,40.11,40.11,102676.0,31.4936,31.5014,31.4857,31.4857,102676.0
2017-04-04 14:50:00,40.11,40.12,40.11,40.11,104780.0,31.4857,31.4936,31.4857,31.4857,104780.0
2017-04-04 15:00:00,40.11,40.13,40.11,40.13,125835.0,31.4857,31.5014,31.4857,31.5014,125835.0
2017-04-04 15:10:00,40.13,40.13,40.11,40.12,110747.0,31.5014,31.5014,31.4857,31.4936,110747.0
2017-04-04 15:20:00,40.12,40.12,40.1,40.12,108048.0,31.4936,31.4936,31.4779,31.4936,108048.0
2017-04-04 15:30:00,40.12,40.13,40.11,40.13,177022.0,31.4936,31.5014,31.4857,31.5014,177022.0
2017-04-04 15:40:00,40.13,40.14,40.12,40.14,249252.0,31.5014,31.5093,31.4936,31.5093,249252.0
2017-04-04 15:50:00,40.13,40.14,40.11,40.12,323776.0,31.5014,31.5093,31.4857,31.4936,323776.0
2017-04-05 09:30:00,40.29,40.33,40.27,40.3,867217.0,31.627,31.6584,31.6113,31.6349,867217.0
2017-04-05 09:40:00,40.3,40.34,40.29,40.34,396663.0,31.6349,31.6663,31.627,31.6663,396663.0
2017-04-05 09:50:00,40.33,40.35,40.31,40.34,447779.0,31.6584,31.6741,31.6427,31.6663,447779.0
2017-04-05 10:00:00,40.34,40.38,40.32,40.37,688702.0,31.6663,31.6977,31.6506,31.6898,688702.0
2017-04-05 10:10:00,40.37,40.39,40.36,40.39,217180.0,31.6898,31.7055,31.682,31.7055,217180.0
2017-04-05 10:20:00,40.39,40.41,40.37,40.38,278142.0,31.7055,31.7212,31.6898,31.6977,278142.0
2017-04-05 10:30:00,40.38,40.38,40.31,40.33,429304.0,31.6977,31.6977,31.6427,31.6584,429304.0
2017-04-05 10:40:00,40.33,40.36,40.31,40.33,280894.0,31.6584,31.682,31.6427,31.6584,280894.0
2017-04-05 10:50:00,40.33,40.34,40.3,40.3,197125.0,31.6584,31.6663,31.6349,31.6349,197125.0
2017-04-05 11:00:00,40.3,40.31,40.27,40.27,177354.0,31.6349,31.6427,31.6113,31.6113,177354.0
2017-04-05 11:10:00,40.27,40.3,40.25,40.27,127278.0,31.6113,31.6349,31.5956,31.6113,127278.0
2017-04-05 11:20:00,40.27,40.27,40.2,40.21,138381.0,31.6113,31.6113,31.5564,31.5642,138381.0
2017-04-05 11:30:00,40.2,40.25,40.19,40.23,221499.0,31.5564,31.5956,31.5485,31.5799,221499.0
2017-04-05 11:40:00,40.23,40.26,40.23,40.24,75599.0,31.5799,31.6035,31.5799,31.5878,75599.0
2017-04-05 11:50:00,40.25,40.26,40.24,40.25,101793.0,31.5956,31.6035,31.5878,31.5956,101793.0
2017-04-05 12:00:00,40.25,40.27,40.23,40.26,160193.0,31.5956,31.6113,31.5799,31.6035,160193.0
2017-04-05 12:10:00,40.25,40.26,40.24,40.25,132353.0,31.5956,31.6035,31.5878,31.5956,132353.0
2017-04-05 12:20:00,40.25,40.28,40.24,40.26,167595.0,31.5956,31.6192,31.5878,31.6035,167595.0
2017-04-05 12:30:00,40.26,40.28,40.25,40.27,64906.0,31.6035,31.6192,31.5956,31.6113,64906.0
2017-04-05 12:40:00,40.27,40.28,40.26,40.26,52805.0,31.6113,31.6192,31.6035,31.6035,52805.0
2017-04-05 12:50:00,40.27,40.27,40.24,40.26,96274.0,31.6113,31.6113,31.5878,31.6035,96274.0
2017-04-05 13:00:00,40.26,40.29,40.25,40.27,94322.0,31.6035,31.627,31.5956,31.6113,94322.0
2017-04-05 13:10:00,40.27,40.27,40.25,40.25,62874.0,31.6113,31.6113,31.5956,31.5956,62874.0
2017-04-05 13:20:00,40.25,40.26,40.23,40.23,92347.0,31.5956,31.6035,31.5799,31.5799,92347.0
2017-04-05 13:30:00,40.23,40.24,40.22,40.23,165881.0,31.5799,31.5878,31.5721,31.5799,165881.0
2017-04-05 13:40:00,40.23,40.23,40.2,40.22,173300.0,31.5799,31.5799,31.5564,31.5721,173300.0
2017-04-05 13:50:00,40.22,40.25,40.21,40.25,84868.0,31.5721,31.5956,31.5642,31.5956,84868.0
2017-04-05 14:00:00,40.24,40.27,40.12,40.21,814848.0,31.5878,31.6113,31.4936,31.5642,814848.0
2017-04-05 14:10:00,40.21,40.25,40.19,40.23,230199.0,31.5642,31.5956,31.5485,31.5799,230199.0
2017-04-05 14:20:00,40.22,40.28,40.22,40.26,224619.0,31.5721,31.6192,31.5721,31.6035,224619.0
2017-04-05 14:30:00,40.26,40.28,40.19,40.2,228957.0,31.6035,31.6192,31.5485,31.5564,228957.0
2017-04-05 14:40:00,40.2,40.21,40.18,40.2,156293.0,31.5564,31.5642,31.5407,31.5564,156293.0
2017-04-05 14:50:00,40.2,40.2,40.15,40.19,169150.0,31.5564,31.5564,31.5171,31.5485,169150.0
2017-04-05 15:00:00,40.19,40.22,40.17,40.19,199954.0,31.5485,31.5721,31.5328,31.5485,199954.0
2017-04-05 15:10:00,40.2,40.2,40.15,40.16,214410.0,31.5564,31.5564,31.5171,31.525,214410.0
2017-04-05 15:20:00,40.16,40.17,40.06,40.11,461061.0,31.525,31.5328,31.4465,31.4857,461061.0
2017-04-05 15:30:00,40.11,40.12,40.01,40.07,530418.0,31.4857,31.4936,31.4072,31.4543,530418.0
2017-04-05 15:40:00,40.07,40.1,40.05,40.07,597736.0,31.4543,31.4779,31.4386,31.4543,597736.0
2017-04-05 15:50:00,40.06,40.1,40.03,40.04,1306441.0,31.4465,31.4779,31.4229,31.4308,1306441.0
2017-04-06 09:30:00,40.03,40.03,39.99,40.02,578548.0,31.4229,31.4229,31.3915,31.4151,578548.0
2017-04-06 09:40:00,40.02,40.06,39.96,39.96,416773.0,31.4151,31.4465,31.368,31.368,416773.0
2017-04-06 09:50:00,39.97,40.05,39.96,40.03,317531.0,31.3758,31.4386,31.368,31.4229,317531.0
2017-04-06 10:00:00,40.04,40.05,40.0,40.01,316001.0,31.4308,31.4386,31.3994,31.4072,316001.0
2017-04-06 10:10:00,40.01,40.02,39.95,39.96,379017.0,31.4072,31.4151,31.3601,31.368,379017.0
2017-04-06 10:20:00,39.97,40.02,39.96,40.01,344910.0,31.3758,31.4151,31.368,31.4072,344910.0
2017-04-06 10:30:00,40.01,40.04,40.0,40.02,256095.0,31.4072,31.4308,31.3994,31.4151,256095.0
2017-04-06 10:40:00,40.02,40.04,39.96,40.02,333043.0,31.4151,31.4308,31.368,31.4151,333043.0
2017-04-06 10:50:00,40.03,40.05,40.0,40.01,194477.0,31.4229,31.4386,31.3994,31.4072,194477.0
2017-04-06 11:00:00,40.01,40.04,40.01,40.02,180358.0,31.4072,31.4308,31.4072,31.4151,180358.0
2017-04-06 11:10:00,40.03,40.06,40.02,40.05,217301.0,31.4229,31.4465,31.4151,31.4386,217301.0
2017-04-06 11:20:00,40.04,40.06,40.03,40.05,149819.0,31.4308,31.4465,31.4229,31.4386,149819.0
2017-04-06 11:30:00,40.05,40.05,40.0,40.01,175442.0,31.4386,31.4386,31.3994,31.4072,175442.0
2017-04-06 11:40:00,40.01,40.01,39.99,40.01,87745.0,31.4072,31.4072,31.3915,31.4072,87745.0
2017-04-06 11:50:00,40.0,40.04,40.0,40.04,244621.0,31.3994,31.4308,31.3994,31.4308,244621.0
2017-04-06 12:00:00,40.04,40.06,40.03,40.04,329305.0,31.4308,31.4465,31.4229,31.4308,329305.0
2017-04-06 12:10:00,40.04,40.06,40.03,40.05,111258.0,31.4308,31.4465,31.4229,31.4386,111258.0
2017-04-06 12:20:00,40.05,40.06,40.03,40.03,54684.0,31.4386,31.4465,31.4229,31.4229,54684.0
2017-04-06 12:30:00,40.03,40.05,39.99,40.0,129152.0,31.4229,31.4386,31.3915,31.3994,129152.0
2017-04-06 12:40:00,39.99,40.01,39.97,39.98,160603.0,31.3915,31.4072,31.3758,31.3837,160603.0
2017-04-06 12:50:00,39.98,40.0,39.97,40.0,76474.0,31.3837,31.3994,31.3758,31.3994,76474.0
2017-04-06 13:00:00,40.0,40.02,39.99,40.02,86709.0,31.3994,31.4151,31.3915,31.4151,86709.0
2017-04-06 13:10:00,40.02,40.04,40.0,40.04,90147.0,31.4151,31.4308,31.3994,31.4308,90147.0
2017-04-06 13:20:00,40.04,40.07,40.03,40.05,151328.0,31.4308,31.4543,31.4229,31.4386,151328.0
2017-04-06 13:30:00,40.05,40.07,40.04,40.05,125720.0,31.4386,31.4543,31.4308,31.4386,125720.0
2017-04-06 13:40:00,40.05,40.07,40.04,40.05,197720.0,31.4386,31.4543,31.4308,31.4386,197720.0
2017-04-06 13:50:00,40.05,40.06,40.03,40.04,109529.0,31.4386,31.4465,31.4229,31.4308,109529.0
2017-04-06 14:00:00,40.04,40.05,40.01,40.02,109798.0,31.4308,31.4386,31.4072,31.4151,109798.0
2017-04-06 14:10:00,40.02,40.03,39.99,39.99,207318.0,31.4151,31.4229,31.3915,31.3915,207318.0
2017-04-06 14:20:00,39.99,39.99,39.93,39.93,300978.0,31.3915,31.3915,31.3444,31.3444,300978.0
2017-04-06 14:30:00,39.94,39.96,39.93,39.96,88578.0,31.3523,31.368,31.3444,31.368,88578.0
2017-04-06 14:40:00,39.95,39.96,39.91,39.92,153424.0,31.3601,31.368,31.3287,31.3366,153424.0
2017-04-06 14:50:00,39.92,39.94,39.88,39.9,189555.0,31.3366,31.3523,31.3052,31.3209,189555.0
2017-04-06 15:00:00,39.9,39.92,39.86,39.89,244099.0,31.3209,31.3366,31.2895,31.313,244099.0
2017-04-06 15:10:00,39.89,39.93,39.88,39.92,148977.0,31.313,31.3444,31.3052,31.3366,148977.0
2017-04-06 15:20:00,39.91,39.93,39.89,39.92,539826.0,31.3287,31.3444,31.313,31.3366,539826.0
2017-04-06 15:30:00,39.91,39.94,39.88,39.94,339026.0,31.3287,31.3523,31.3052,31.3523,339026.0
2017-04-06 15:40:00,39.94,39.95,39.93,39.95,287876.0,31.3523,31.3601,31.3444,31.3601,287876.0
2017-04-06 15:50:00,39.95,39.97,39.93,39.97,480776.0,31.3601,31.3758,31.3444,31.3758,480776.0
2017-04-07 09:30:00,39.95,40.03,39.9,40.01,834242.0,31.3601,31.4229,31.3209,31.4072,834242.0
2017-04-07 09:40:00,40.02,40.03,39.96,39.97,207346.0,31.4151,31.4229,31.368,31.3758,207346.0
2017-04-07 09:50:00,39.97,39.99,39.91,39.93,404952.0,31.3758,31.3915,31.3287,31.3444,404952.0
2017-04-07 10:00:00,39.94,40.0,39.92,40.0,313737.0,31.3523,31.3994,31.3366,31.3994,313737.0
2017-04-07 10:10:00,40.0,40.03,39.99,40.02,238754.0,31.3994,31.4229,31.3915,31.4151,238754.0
2017-04-07 10:20:00,40.02,40.04,40.0,40.02,242624.0,31.4151,31.4308,31.3994,31.4151,242624.0
2017-04-07 10:30:00,40.02,40.04,40.0,40.04,209105.0,31.4151,31.4308,31.3994,31.4308,209105.0
2017-04-07 10:40:00,40.04,40.05,40.02,40.03,111916.0,31.4308,31.4386,31.4151,31.4229,111916.0
2017-04-07 10:50:00,40.03,40.03,40.0,40.01,109343.0,31.4229,31.4229,31.3994,31.4072,109343.0
2017-04-07 11:00:00,40.02,40.03,40.0,40.0,111295.0,31.4151,31.4229,31.3994,31.3994,111295.0
2017-04-07 11:10:00,40.0,40.03,39.98,40.02,107161.0,31.3994,31.4229,31.3837,31.4151,107161.0
2017-04-07 11:20:00,40.02,40.06,40.02,40.05,150922.0,31.4151,31.4465,31.4151,31.4386,150922.0
2017-04-07 11:30:00,40.05,40.07,40.02,40.05,243586.0,31.4386,31.4543,31.4151,31.4386,243586.0
2017-04-07 11:40:00,40.05,40.08,40.04,40.08,209183.0,31.4386,31.4622,31.4308,31.4622,209183.0
2017-04-07 11:50:00,40.08,40.11,40.06,40.1,157113.0,31.4622,31.4857,31.4465,31.4779,157113.0
2017-04-07 12:00:00,40.09,40.13,40.09,40.12,131294.0,31.47,31.5014,31.47,31.4936,131294.0
2017-04-07 12:10:00,40.12,40.14,40.11,40.12,101365.0,31.4936,31.5093,31.4857,31.4936,101365.0
2017-04-07 12:20:00,40.11,40.13,40.08,40.09,248378.0,31.4857,31.5014,31.4622,31.47,248378.0
2017-04-07 12:30:00,40.1,40.13,40.09,40.1,126214.0,31.4779,31.5014,31.47,31.4779,126214.0
2017-04-07 12:40:00,40.09,40.11,40.08,40.1,175400.0,31.47,31.4857,31.4622,31.4779,175400.0
2017-04-07 12:50:00,40.11,40.11,40.04,40.05,177564.0,31.4857,31.4857,31.4308,31.4386,177564.0
2017-04-07 13:00:00,40.04,40.05,40.0,40.05,347861.0,31.4308,31.4386,31.3994,31.4386,347861.0
2017-04-07 13:10:00,40.05,40.07,40.04,40.05,125580.0,31.4386,31.4543,31.4308,31.4386,125580.0
2017-04-07 13:20:00,40.05,40.06,40.0,40.05,177856.0,31.4386,31.4465,31.3994,31.4386,177856.0
2017-04-07 13:30:00,40.05,40.08,40.02,40.02,365729.0,31.4386,31.4622,31.4151,31.4151,365729.0
2017-04-07 13:40:00,40.03,40.04,40.01,40.01,91475.0,31.4229,31.4308,31.4072,31.4072,91475.0
2017-04-07 13:50:00,40.02,40.03,39.98,39.99,206709.0,31.4151,31.4229,31.3837,31.3915,206709.0
2017-04-07 14:00:00,39.99,40.03,39.99,40.02,131169.0,31.3915,31.4229,31.3915,31.4151,131169.0
2017-04-07 14:10:00,40.02,40.02,40.0,40.02,239127.0,31.4151,31.4151,31.3994,31.4151,239127.0
2017-04-07 14:20:00,40.02,40.03,40.0,40.0,153019.0,31.4151,31.4229,31.3994,31.3994,153019.0
2017-04-07 14:30:00,40.0,40.01,40.0,40.01,73865.0,31.3994,31.4072,31.3994,31.4072,73865.0
2017-04-07 14:40:00,40.01,40.01,39.97,39.98,211315.0,31.4072,31.4072,31.3758,31.3837,211315.0
2017-04-07 14:50:00,39.98,39.99,39.95,39.95,236673.0,31.3837,31.3915,31.3601,31.3601,236673.0
2017-04-07 15:00:00,39.96,39.98,39.94,39.95,207575.0,31.368,31.3837,31.3523,31.3601,207575.0
2017-04-07 15:10:00,39.95,39.97,39.95,39.97,89786.0,31.3601,31.3758,31.3601,31.3758,89786.0
2017-04-07 15:20:00,39.97,40.0,39.96,39.97,186493.0,31.3758,31.3994,31.368,31.3758,186493.0
2017-04-07 15:30:00,39.97,39.97,39.94,39.96,192821.0,31.3758,31.3758,31.3523,31.368,192821.0
2017-04-07 15:40:00,39.96,39.98,39.95,39.98,288947.0,31.368,31.3837,31.3601,31.3837,288947.0
2017-04-07 15:50:00,39.98,39.99,39.96,39.97,965473.0,31.3837,31.3915,31.368,31.3758,965473.0
2017-04-10 09:30:00,39.76,39.81,39.76,39.78,1197847.0,31.211,31.2502,31.211,31.2267,1197847.0
2017-04-10 09:40:00,39.78,39.81,39.77,39.78,296171.0,31.2267,31.2502,31.2188,31.2267,296171.0
2017-04-10 09:50:00,39.78,39.79,39.76,39.77,159297.0,31.2267,31.2345,31.211,31.2188,159297.0
2017-04-10 10:00:00,39.78,39.81,39.77,39.77,277640.0,31.2267,31.2502,31.2188,31.2188,277640.0
2017-04-10 10:10:00,39.78,39.79,39.75,39.76,486565.0,31.2267,31.2345,31.2031,31.211,486565.0
2017-04-10 10:20:00,39.76,39.77,39.73,39.74,322072.0,31.211,31.2188,31.1874,31.1953,322072.0
2017-04-10 10:30:00,39.74,39.77,39.73,39.75,253772.0,31.1953,31.2188,31.1874,31.2031,253772.0
2017-04-10 10:40:00,39.75,39.77,39.73,39.75,174992.0,31.2031,31.2188,31.1874,31.2031,174992.0
2017-04-10 10:50:00,39.76,39.77,39.72,39.73,180561.0,31.211,31.2188,31.1796,31.1874,180561.0
2017-04-10 11:00:00,39.73,39.75,39.71,39.73,319486.0,31.1874,31.2031,31.1717,31.1874,319486.0
2017-04-10 11:10:00,39.73,39.76,39.72,39.76,147997.0,31.1874,31.211,31.1796,31.211,147997.0
2017-04-10 11:20:00,39.76,39.8,39.75,39.8,96709.0,31.211,31.2424,31.2031,31.2424,96709.0
2017-04-10 11:30:00,39.8,39.8,39.72,39.73,245823.0,31.2424,31.2424,31.1796,31.1874,245823.0
2017-04-10 11:40:00,39.73,39.73,39.7,39.72,138524.0,31.1874,31.1874,31.1639,31.1796,138524.0
2017-04-10 11:50:00,39.72,39.73,39.7,39.72,122807.0,31.1796,31.1874,31.1639,31.1796,122807.0
2017-04-10 12:00:00,39.72,39.73,39.71,39.72,214010.0,31.1796,31.1874,31.1717,31.1796,214010.0
2017-04-10 12:10:00,39.72,39.73,39.69,39.69,211991.0,31.1796,31.1874,31.156,31.156,211991.0
2017-04-10 12:20:00,39.69,39.72,39.68,39.7,443325.0,31.156,31.1796,31.1482,31.1639,443325.0
2017-04-10 12:30:00,39.7,39.75,39.69,39.72,132410.0,31.1639,31.2031,31.156,31.1796,132410.0
2017-04-10 12:40:00,39.73,39.76,39.72,39.76,162122.0,31.1874,31.211,31.1796,31.211,162122.0
2017-04-10 12:50:00,39.76,39.79,39.76,39.77,117591.0,31.211,31.2345,31.211,31.2188,117591.0
2017-04-10 13:00:00,39.77,39.8,39.76,39.77,98882.0,31.2188,31.2424,31.211,31.2188,98882.0
2017-04-10 13:10:00,39.78,39.78,39.76,39.77,66795.0,31.2267,31.2267,31.211,31.2188,66795.0
2017-04-10 13:20:00,39.77,39.79,39.76,39.79,92497.0,31.2188,31.2345,31.211,31.2345,92497.0
2017-04-10 13:30:00,39.78,39.82,39.78,39.8,162341.0,31.2267,31.2581,31.2267,31.2424,162341.0
2017-04-10 13:40:00,39.8,39.8,39.77,39.79,140972.0,31.2424,31.2424,31.2188,31.2345,140972.0
2017-04-10 13:50:00,39.79,39.8,39.77,39.8,175407.0,31.2345,31.2424,31.2188,31.2424,175407.0
2017-04-10 14:00:00,39.8,39.8,39.77,39.79,279560.0,31.2424,31.2424,31.2188,31.2345,279560.0
2017-04-10 14:10:00,39.79,39.83,39.79,39.83,287624.0,31.2345,31.2659,31.2345,31.2659,287624.0
2017-04-10 14:20:00,39.83,39.85,39.81,39.82,230383.0,31.2659,31.2816,31.2502,31.2581,230383.0
2017-04-10 14:30:00,39.82,39.83,39.79,39.8,132670.0,31.2581,31.2659,31.2345,31.2424,132670.0
2017-04-10 14:40:00,39.81,39.84,39.79,39.84,155997.0,31.2502,31.2738,31.2345,31.2738,155997.0
2017-04-10 14:50:00,39.84,39.84,39.81,39.84,112184.0,31.2738,31.2738,31.2502,31.2738,112184.0
2017-04-10 15:00:00,39.83,39.85,39.82,39.82,237139.0,31.2659,31.2816,31.2581,31.2581,237139.0
2017-04-10 15:10:00,39.82,39.83,39.81,39.83,85900.0,31.2581,31.2659,31.2502,31.2659,85900.0
2017-04-10 15:20:00,39.83,39.83,39.8,39.82,171421.0,31.2659,31.2659,31.2424,31.2581,171421.0
2017-04-10 15:30:00,39.82,39.82,39.8,39.8,156991.0,31.2581,31.2581,31.2424,31.2424,156991.0
2017-04-10 15:40:00,39.81,39.81,39.78,39.79,200754.0,31.2502,31.2502,31.2267,31.2345,200754.0
2017-04-10 15:50:00,39.79,39.81,39.78,39.79,470676.0,31.2345,31.2502,31.2267,31.2345,470676.0
2017-04-11 09:30:00,39.84,39.87,39.79,39.8,435135.0,31.2738,31.2973,31.2345,31.2424,435135.0
2017-04-11 09:40:00,39.79,39.8,39.74,39.77,379263.0,31.2345,31.2424,31.1953,31.2188,379263.0
2017-04-11 09:50:00,39.77,39.77,39.71,39.74,294607.0,31.2188,31.2188,31.1717,31.1953,294607.0
2017-04-11 10:00:00,39.74,39.78,39.72,39.76,295385.0,31.1953,31.2267,31.1796,31.211,295385.0
2017-04-11 10:10:00,39.75,39.77,39.68,39.7,197854.0,31.2031,31.2188,31.1482,31.1639,197854.0
2017-04-11 10:20:00,39.71,39.71,39.66,39.67,273043.0,31.1717,31.1717,31.1325,31.1403,273043.0
2017-04-11 10:30:00,39.67,39.68,39.58,39.61,527122.0,31.1403,31.1482,31.0697,31.0932,527122.0
2017-04-11 10:40:00,39.61,39.61,39.56,39.56,501770.0,31.0932,31.0932,31.054,31.054,501770.0
2017-04-11 10:50:00,39.56,39.58,39.52,39.54,449301.0,31.054,31.0697,31.0226,31.0383,449301.0
2017-04-11 11:00:00,39.55,39.6,39.53,39.57,226806.0,31.0461,31.0854,31.0304,31.0618,226806.0
2017-04-11 11:10:00,39.56,39.6,39.55,39.59,233548.0,31.054,31.0854,31.0461,31.0775,233548.0
2017-04-11 11:20:00,39.59,39.6,39.57,39.59,109736.0,31.0775,31.0854,31.0618,31.0775,109736.0
2017-04-11 11:30:00,39.59,39.67,39.58,39.66,263091.0,31.0775,31.1403,31.0697,31.1325,263091.0
2017-04-11 11:40:00,39.66,39.66,39.63,39.66,175486.0,31.1325,31.1325,31.1089,31.1325,175486.0
2017-04-11 11:50:00,39.66,39.69,39.65,39.68,104514.0,31.1325,31.156,31.1246,31.1482,104514.0
2017-04-11 12:00:00,39.68,39.68,39.63,39.66,305132.0,31.1482,31.1482,31.1089,31.1325,305132.0
2017-04-11 12:10:00,39.67,39.74,39.66,39.73,155312.0,31.1403,31.1953,31.1325,31.1874,155312.0
2017-04-11 12:20:00,39.73,39.79,39.72,39.79,288340.0,31.1874,31.2345,31.1796,31.2345,288340.0
2017-04-11 12:30:00,39.79,39.8,39.76,39.77,218866.0,31.2345,31.2424,31.211,31.2188,218866.0
2017-04-11 12:40:00,39.78,39.78,39.74,39.76,179326.0,31.2267,31.2267,31.1953,31.211,179326.0
2017-04-11 12:50:00,39.76,39.8,39.75,39.78,189626.0,31.211,31.2424,31.2031,31.2267,189626.0
2017-04-11 13:00:00,39.79,39.84,39.78,39.8,422764.0,31.2345,31.2738,31.2267,31.2424,422764.0
2017-04-11 13:10:00,39.81,39.82,39.78,39.8,62522.0,31.2502,31.2581,31.2267,31.2424,62522.0
2017-04-11 13:20:00,39.8,39.8,39.78,39.79,93706.0,31.2424,31.2424,31.2267,31.2345,93706.0
2017-04-11 13:30:00,39.8,39.83,39.78,39.82,286225.0,31.2424,31.2659,31.2267,31.2581,286225.0
2017-04-11 13:40:00,39.82,39.83,39.75,39.76,107490.0,31.2581,31.2659,31.2031,31.211,107490.0
2017-04-11 13:50:00,39.76,39.77,39.74,39.77,140814.0,31.211,31.2188,31.1953,31.2188,140814.0
2017-04-11 14:00:00,39.77,39.8,39.77,39.79,137217.0,31.2188,31.2424,31.2188,31.2345,137217.0
2017-04-11 14:10:00,39.79,39.8,39.74,39.75,163121.0,31.2345,31.2424,31.1953,31.2031,163121.0
2017-04-11 14:20:00,39.75,39.78,39.74,39.78,193325.0,31.2031,31.2267,31.1953,31.2267,193325.0
2017-04-11 14:30:00,39.78,39.79,39.77,39.79,103779.0,31.2267,31.2345,31.2188,31.2345,103779.0
2017-04-11 14:40:00,39.79,39.81,39.77,39.8,105391.0,31.2345,31.2502,31.2188,31.2424,105391.0
2017-04-11 14:50:00,39.8,39.83,39.79,39.82,95239.0,31.2424,31.2659,31.2345,31.2581,95239.0
2017-04-11 15:00:00,39.82,39.82,39.78,39.79,150711.0,31.2581,31.2581,31.2267,31.2345,150711.0
2017-04-11 15:10:00,39.79,39.8,39.74,39.77,190882.0,31.2345,31.2424,31.1953,31.2188,190882.0
2017-04-11 15:20:00,39.76,39.78,39.73,39.74,159045.0,31.211,31.2267,31.1874,31.1953,159045.0
2017-04-11 15:30:00,39.75,39.78,39.74,39.78,157831.0,31.2031,31.2267,31.1953,31.2267,157831.0
2017-04-11 15:40:00,39.78,39.79,39.76,39.79,149692.0,31.2267,31.2345,31.211,31.2345,149692.0
2017-04-11 15:50:00,39.79,39.82,39.78,39.82,483711.0,31.2345,31.2581,31.2267,31.2581,483711.0
2017-04-12 09:30:00,39.92,39.93,39.84,39.88,766209.0,31.3366,31.3444,31.2738,31.3052,766209.0
2017-04-12 09:40:00,39.88,39.91,39.83,39.83,683437.0,31.3052,31.3287,31.2659,31.2659,683437.0
2017-04-12 09:50:00,39.83,39.84,39.8,39.83,611523.0,31.2659,31.2738,31.2424,31.2659,611523.0
2017-04-12 10:00:00,39.83,39.85,39.81,39.82,526626.0,31.2659,31.2816,31.2502,31.2581,526626.0
2017-04-12 10:10:00,39.82,39.82,39.77,39.81,344489.0,31.2581,31.2581,31.2188,31.2502,344489.0
2017-04-12 10:20:00,39.81,39.83,39.76,39.77,674735.0,31.2502,31.2659,31.211,31.2188,674735.0
2017-04-12 10:30:00,39.77,39.81,39.75,39.77,481615.0,31.2188,31.2502,31.2031,31.2188,481615.0
2017-04-12 10:40:00,39.77,39.79,39.75,39.77,180134.0,31.2188,31.2345,31.2031,31.2188,180134.0
2017-04-12 10:50:00,39.77,39.79,39.76,39.77,160141.0,31.2188,31.2345,31.211,31.2188,160141.0
2017-04-12 11:00:00,39.77,39.78,39.73,39.76,213481.0,31.2188,31.2267,31.1874,31.211,213481.0
2017-04-12 11:10:00,39.76,39.78,39.74,39.78,154108.0,31.211,31.2267,31.1953,31.2267,154108.0
2017-04-12 11:20:00,39.77,39.79,39.75,39.75,160955.0,31.2188,31.2345,31.2031,31.2031,160955.0
2017-04-12 11:30:00,39.76,39.76,39.71,39.72,176092.0,31.211,31.211,31.1717,31.1796,176092.0
2017-04-12 11:40:00,39.72,39.74,39.7,39.72,154212.0,31.1796,31.1953,31.1639,31.1796,154212.0
2017-04-12 11:50:00,39.71,39.71,39.68,39.71,168035.0,31.1717,31.1717,31.1482,31.1717,168035.0
2017-04-12 12:00:00,39.71,39.72,39.68,39.71,189952.0,31.1717,31.1796,31.1482,31.1717,189952.0
2017-04-12 12:10:00,39.71,39.73,39.7,39.71,254492.0,31.1717,31.1874,31.1639,31.1717,254492.0
2017-04-12 12:20:00,39.71,39.72,39.68,39.69,208319.0,31.1717,31.1796,31.1482,31.156,208319.0
2017-04-12 12:30:00,39.68,39.72,39.68,39.71,108034.0,31.1482,31.1796,31.1482,31.1717,108034.0
2017-04-12 12:40:00,39.71,39.74,39.7,39.72,282677.0,31.1717,31.1953,31.1639,31.1796,282677.0
2017-04-12 12:50:00,39.71,39.72,39.68,39.69,146777.0,31.1717,31.1796,31.1482,31.156,146777.0
2017-04-12 13:00:00,39.69,39.74,39.68,39.73,204603.0,31.156,31.1953,31.1482,31.1874,204603.0
2017-04-12 13:10:00,39.74,39.74,39.71,39.71,152907.0,31.1953,31.1953,31.1717,31.1717,152907.0
2017-04-12 13:20:00,39.71,39.72,39.69,39.7,196295.0,31.1717,31.1796,31.156,31.1639,196295.0
2017-04-12 13:30:00,39.7,39.73,39.69,39.73,219124.0,31.1639,31.1874,31.156,31.1874,219124.0
2017-04-12 13:40:00,39.73,39.77,39.72,39.77,269943.0,31.1874,31.2188,31.1796,31.2188,269943.0
2017-04-12 13:50:00,39.76,39.81,39.76,39.81,251365.0,31.211,31.2502,31.211,31.2502,251365.0
2017-04-12 14:00:00,39.81,39.82,39.77,39.78,361868.0,31.2502,31.2581,31.2188,31.2267,361868.0
2017-04-12 14:10:00,39.79,39.79,39.77,39.79,164982.0,31.2345,31.2345,31.2188,31.2345,164982.0
2017-04-12 14:20:00,39.78,39.79,39.77,39.77,564952.0,31.2267,31.2345,31.2188,31.2188,564952.0
2017-04-12 14:30:00,39.77,39.79,39.75,39.75,193002.0,31.2188,31.2345,31.2031,31.2031,193002.0
2017-04-12 14:40:00,39.75,39.75,39.72,39.72,247052.0,31.2031,31.2031,31.1796,31.1796,247052.0
2017-04-12 14:50:00,39.72,39.75,39.71,39.73,192620.0,31.1796,31.2031,31.1717,31.1874,192620.0
2017-04-12 15:00:00,39.74,39.75,39.72,39.75,189150.0,31.1953,31.2031,31.1796,31.2031,189150.0
2017-04-12 15:10:00,39.75,39.82,39.74,39.8,1233683.0,31.2031,31.2581,31.1953,31.2424,1233683.0
2017-04-12 15:20:00,39.8,39.87,39.79,39.84,560426.0,31.2424,31.2973,31.2345,31.2738,560426.0
2017-04-12 15:30:00,39.85,39.87,39.83,39.85,374572.0,31.2816,31.2973,31.2659,31.2816,374572.0
2017-04-12 15:40:00,39.84,39.87,39.83,39.86,299317.0,31.2738,31.2973,31.2659,31.2895,299317.0
2017-04-12 15:50:00,39.86,39.94,39.86,39.94,1167556.0,31.2895,31.3523,31.2895,31.3523,1167556.0
2017-04-13 09:30:00,39.96,40.02,39.95,40.01,569239.0,31.368,31.4151,31.3601,31.4072,569239.0
2017-04-13 09:40:00,40.01,40.01,39.96,39.98,253836.0,31.4072,31.4072,31.368,31.3837,253836.0
2017-04-13 09:50:00,39.98,40.04,39.96,40.02,190772.0,31.3837,31.4308,31.368,31.4151,190772.0
2017-04-13 10:00:00,40.02,40.05,40.01,40.02,189807.0,31.4151,31.4386,31.4072,31.4151,189807.0
2017-04-13 10:10:00,40.02,40.03,40.01,40.02,110505.0,31.4151,31.4229,31.4072,31.4151,110505.0
2017-04-13 10:20:00,40.02,40.03,39.97,39.99,644453.0,31.4151,31.4229,31.3758,31.3915,644453.0
2017-04-13 10:30:00,39.99,40.03,39.99,40.03,115329.0,31.3915,31.4229,31.3915,31.4229,115329.0
2017-04-13 10:40:00,40.03,40.05,40.01,40.03,106045.0,31.4229,31.4386,31.4072,31.4229,106045.0
2017-04-13 10:50:00,40.03,40.07,40.03,40.05,490650.0,31.4229,31.4543,31.4229,31.4386,490650.0
2017-04-13 11:00:00,40.05,40.08,40.04,40.04,417476.0,31.4386,31.4622,31.4308,31.4308,417476.0
2017-04-13 11:10:00,40.05,40.06,40.03,40.04,184754.0,31.4386,31.4465,31.4229,31.4308,184754.0
2017-04-13 11:20:00,40.04,40.07,40.03,40.06,77464.0,31.4308,31.4543,31.4229,31.4465,77464.0
2017-04-13 11:30:00,40.05,40.05,40.03,40.04,108645.0,31.4386,31.4386,31.4229,31.4308,108645.0
2017-04-13 11:40:00,40.04,40.05,40.02,40.04,160009.0,31.4308,31.4386,31.4151,31.4308,160009.0
2017-04-13 11:50:00,40.04,40.05,40.03,40.04,66845.0,31.4308,31.4386,31.4229,31.4308,66845.0
2017-04-13 12:00:00,40.04,40.04,39.98,39.98,111023.0,31.4308,31.4308,31.3837,31.3837,111023.0
2017-04-13 12:10:00,39.99,40.0,39.97,40.0,114420.0,31.3915,31.3994,31.3758,31.3994,114420.0
2017-04-13 12:20:00,39.99,40.0,39.95,39.97,287304.0,31.3915,31.3994,31.3601,31.3758,287304.0
2017-04-13 12:30:00,39.97,39.97,39.95,39.96,137797.0,31.3758,31.3758,31.3601,31.368,137797.0
2017-04-13 12:40:00,39.96,39.97,39.94,39.94,198492.0,31.368,31.3758,31.3523,31.3523,198492.0
2017-04-13 12:50:00,39.95,39.95,39.92,39.94,102779.0,31.3601,31.3601,31.3366,31.3523,102779.0
2017-04-13 13:00:00,39.94,39.94,39.86,39.88,120874.0,31.3523,31.3523,31.2895,31.3052,120874.0
2017-04-13 13:10:00,39.88,39.89,39.87,39.88,37769.0,31.3052,31.313,31.2973,31.3052,37769.0
2017-04-13 13:20:00,39.87,39.9,39.86,39.9,83033.0,31.2973,31.3209,31.2895,31.3209,83033.0
2017-04-13 13:30:00,39.89,39.91,39.88,39.9,115749.0,31.313,31.3287,31.3052,31.3209,115749.0
2017-04-13 13:40:00,39.91,39.91,39.84,39.85,77439.0,31.3287,31.3287,31.2738,31.2816,77439.0
2017-04-13 13:50:00,39.86,39.86,39.83,39.84,58824.0,31.2895,31.2895,31.2659,31.2738,58824.0
2017-04-13 14:00:00,39.84,39.89,39.83,39.88,131215.0,31.2738,31.313,31.2659,31.3052,131215.0
2017-04-13 14:10:00,39.89,39.9,39.87,39.88,147972.0,31.313,31.3209,31.2973,31.3052,147972.0
2017-04-13 14:20:00,39.88,39.91,39.88,39.91,108086.0,31.3052,31.3287,31.3052,31.3287,108086.0
2017-04-13 14:30:00,39.9,39.92,39.89,39.9,53345.0,31.3209,31.3366,31.313,31.3209,53345.0
2017-04-13 14:40:00,39.9,39.91,39.89,39.91,246072.0,31.3209,31.3287,31.313,31.3287,246072.0
2017-04-13 14:50:00,39.9,39.92,39.89,39.91,181030.0,31.3209,31.3366,31.313,31.3287,181030.0
2017-04-13 15:00:00,39.91,39.92,39.89,39.89,90666.0,31.3287,31.3366,31.313,31.313,90666.0
2017-04-13 15:10:00,39.89,39.89,39.83,39.86,144515.0,31.313,31.313,31.2659,31.2895,144515.0
2017-04-13 15:20:00,39.86,39.86,39.84,39.85,51369.0,31.2895,31.2895,31.2738,31.2816,51369.0
2017-04-13 15:30:00,39.84,39.86,39.79,39.79,147153.0,31.2738,31.2895,31.2345,31.2345,147153.0
2017-04-13 15:40:00,39.79,39.83,39.77,39.82,299224.0,31.2345,31.2659,31.2188,31.2581,299224.0
2017-04-13 15:50:00,39.82,39.83,39.74,39.74,427996.0,31.2581,31.2659,31.1953,31.1953,427996.0
2017-04-17 09:30:00,39.87,39.93,39.85,39.86,599015.0,31.2973,31.3444,31.2816,31.2895,599015.0
2017-04-17 09:40:00,39.86,39.87,39.82,39.84,106421.0,31.2895,31.2973,31.2581,31.2738,106421.0
2017-04-17 09:50:00,39.85,39.9,39.85,39.89,485506.0,31.2816,31.3209,31.2816,31.313,485506.0
2017-04-17 10:00:00,39.89,39.95,39.89,39.94,405138.0,31.313,31.3601,31.313,31.3523,405138.0
2017-04-17 10:10:00,39.94,39.99,39.92,39.98,237951.0,31.3523,31.3915,31.3366,31.3837,237951.0
2017-04-17 10:20:00,39.98,39.99,39.93,39.94,275934.0,31.3837,31.3915,31.3444,31.3523,275934.0
2017-04-17 10:30:00,39.93,39.96,39.91,39.92,139058.0,31.3444,31.368,31.3287,31.3366,139058.0
2017-04-17 10:40:00,39.92,39.94,39.9,39.93,177293.0,31.3366,31.3523,31.3209,31.3444,177293.0
2017-04-17 10:50:00,39.93,39.97,39.93,39.97,90210.0,31.3444,31.3758,31.3444,31.3758,90210.0
2017-04-17 11:00:00,39.97,39.98,39.96,39.98,135347.0,31.3758,31.3837,31.368,31.3837,135347.0
2017-04-17 11:10:00,39.97,40.01,39.97,40.01,118487.0,31.3758,31.4072,31.3758,31.4072,118487.0
2017-04-17 11:20:00,40.01,40.04,39.99,40.01,206680.0,31.4072,31.4308,31.3915,31.4072,206680.0
2017-04-17 11:30:00,40.02,40.02,39.98,40.0,484364.0,31.4151,31.4151,31.3837,31.3994,484364.0
2017-04-17 11:40:00,40.0,40.0,39.98,39.99,56283.0,31.3994,31.3994,31.3837,31.3915,56283.0
2017-04-17 11:50:00,39.99,39.99,39.96,39.97,54813.0,31.3915,31.3915,31.368,31.3758,54813.0
2017-04-17 12:00:00,39.97,39.99,39.96,39.99,54168.0,31.3758,31.3915,31.368,31.3915,54168.0
2017-04-17 12:10:00,39.98,40.01,39.98,40.0,92666.0,31.3837,31.4072,31.3837,31.3994,92666.0
2017-04-17 12:20:00,39.99,40.02,39.99,40.0,131841.0,31.3915,31.4151,31.3915,31.3994,131841.0
2017-04-17 12:30:00,40.01,40.01,39.98,40.0,95664.0,31.4072,31.4072,31.3837,31.3994,95664.0
2017-04-17 12:40:00,39.99,40.01,39.99,40.0,68249.0,31.3915,31.4072,31.3915,31.3994,68249.0
2017-04-17 12:50:00,40.0,40.0,39.99,40.0,59635.0,31.3994,31.3994,31.3915,31.3994,59635.0
2017-04-17 13:00:00,40.0,40.01,39.99,40.0,128538.0,31.3994,31.4072,31.3915,31.3994,128538.0
2017-04-17 13:10:00,40.01,40.02,40.0,40.01,35542.0,31.4072,31.4151,31.3994,31.4072,35542.0
2017-04-17 13:20:00,40.01,40.03,40.0,40.02,102973.0,31.4072,31.4229,31.3994,31.4151,102973.0
2017-04-17 13:30:00,40.02,40.03,40.01,40.03,75318.0,31.4151,31.4229,31.4072,31.4229,75318.0
2017-04-17 13:40:00,40.03,40.04,40.01,40.02,87887.0,31.4229,31.4308,31.4072,31.4151,87887.0
2017-04-17 13:50:00,40.02,40.02,40.01,40.01,110642.0,31.4151,31.4151,31.4072,31.4072,110642.0
2017-04-17 14:00:00,40.02,40.02,40.0,40.0,150961.0,31.4151,31.4151,31.3994,31.3994,150961.0
2017-04-17 14:10:00,40.01,40.02,40.0,40.02,872305.0,31.4072,31.4151,31.3994,31.4151,872305.0
2017-04-17 14:20:00,40.02,40.03,40.01,40.01,133746.0,31.4151,31.4229,31.4072,31.4072,133746.0
2017-04-17 14:30:00,40.02,40.02,40.01,40.02,46483.0,31.4151,31.4151,31.4072,31.4151,46483.0
2017-04-17 14:40:00,40.01,40.03,40.01,40.02,87049.0,31.4072,31.4229,31.4072,31.4151,87049.0
2017-04-17 14:50:00,40.03,40.04,40.0,40.01,154190.0,31.4229,31.4308,31.3994,31.4072,154190.0
2017-04-17 15:00:00,40.02,40.02,39.99,39.99,226146.0,31.4151,31.4151,31.3915,31.3915,226146.0
2017-04-17 15:10:00,39.99,40.03,39.99,40.02,163786.0,31.3915,31.4229,31.3915,31.4151,163786.0
2017-04-17 15:20:00,40.02,40.04,40.02,40.02,116942.0,31.4151,31.4308,31.4151,31.4151,116942.0
2017-04-17 15:30:00,40.02,40.03,40.0,40.03,158635.0,31.4151,31.4229,31.3994,31.4229,158635.0
2017-04-17 15:40:00,40.02,40.05,40.02,40.05,418066.0,31.4151,31.4386,31.4151,31.4386,418066.0
2017-04-17 15:50:00,40.05,40.08,40.04,40.08,756830.0,31.4386,31.4622,31.4308,31.4622,756830.0
2017-04-18 09:30:00,39.66,39.72,39.63,39.71,646642.0,31.1325,31.1796,31.1089,31.1717,646642.0
2017-04-18 09:40:00,39.71,39.72,39.68,39.71,499867.0,31.1717,31.1796,31.1482,31.1717,499867.0
2017-04-18 09:50:00,39.71,39.76,39.7,39.76,191050.0,31.1717,31.211,31.1639,31.211,191050.0
2017-04-18 10:00:00,39.76,39.77,39.71,39.71,289312.0,31.211,31.2188,31.1717,31.1717,289312.0
2017-04-18 10:10:00,39.72,39.73,39.66,39.67,355039.0,31.1796,31.1874,31.1325,31.1403,355039.0
2017-04-18 10:20:00,39.66,39.72,39.66,39.72,429353.0,31.1325,31.1796,31.1325,31.1796,429353.0
2017-04-18 10:30:00,39.72,39.75,39.71,39.74,279858.0,31.1796,31.2031,31.1717,31.1953,279858.0
2017-04-18 10:40:00,39.75,39.75,39.72,39.73,224632.0,31.2031,31.2031,31.1796,31.1874,224632.0
2017-04-18 10:50:00,39.73,39.74,39.72,39.73,289143.0,31.1874,31.1953,31.1796,31.1874,289143.0
2017-04-18 11:00:00,39.73,39.77,39.73,39.77,198534.0,31.1874,31.2188,31.1874,31.2188,198534.0
2017-04-18 11:10:00,39.77,39.79,39.76,39.77,183419.0,31.2188,31.2345,31.211,31.2188,183419.0
2017-04-18 11:20:00,39.77,39.77,39.75,39.75,265975.0,31.2188,31.2188,31.2031,31.2031,265975.0
2017-04-18 11:30:00,39.75,39.76,39.68,39.7,451225.0,31.2031,31.211,31.1482,31.1639,451225.0
2017-04-18 11:40:00,39.7,39.72,39.68,39.7,266659.0,31.1639,31.1796,31.1482,31.1639,266659.0
2017-04-18 11:50:00,39.69,39.7,39.64,39.65,174311.0,31.156,31.1639,31.1168,31.1246,174311.0
2017-04-18 12:00:00,39.64,39.66,39.6,39.62,176725.0,31.1168,31.1325,31.0854,31.1011,176725.0
2017-04-18 12:10:00,39.62,39.63,39.61,39.62,132568.0,31.1011,31.1089,31.0932,31.1011,132568.0
2017-04-18 12:20:00,39.61,39.64,39.61,39.63,99659.0,31.0932,31.1168,31.0932,31.1089,99659.0
2017-04-18 12:30:00,39.63,39.64,39.59,39.59,109695.0,31.1089,31.1168,31.0775,31.0775,109695.0
2017-04-18 12:40:00,39.59,39.6,39.57,39.58,199998.0,31.0775,31.0854,31.0618,31.0697,199998.0
2017-04-18 12:50:00,39.58,39.6,39.57,39.6,94015.0,31.0697,31.0854,31.0618,31.0854,94015.0
2017-04-18 13:00:00,39.6,39.6,39.53,39.55,642523.0,31.0854,31.0854,31.0304,31.0461,642523.0
2017-04-18 13:10:00,39.55,39.58,39.55,39.58,110908.0,31.0461,31.0697,31.0461,31.0697,110908.0
2017-04-18 13:20:00,39.57,39.6,39.57,39.6,133738.0,31.0618,31.0854,31.0618,31.0854,133738.0
2017-04-18 13:30:00,39.6,39.64,39.6,39.62,115025.0,31.0854,31.1168,31.0854,31.1011,115025.0
2017-04-18 13:40:00,39.63,39.65,39.61,39.63,123606.0,31.1089,31.1246,31.0932,31.1089,123606.0
2017-04-18 13:50:00,39.62,39.63,39.61,39.63,158182.0,31.1011,31.1089,31.0932,31.1089,158182.0
2017-04-18 14:00:00,39.63,39.67,39.62,39.65,131621.0,31.1089,31.1403,31.1011,31.1246,131621.0
2017-04-18 14:10:00,39.66,39.67,39.65,39.66,317356.0,31.1325,31.1403,31.1246,31.1325,317356.0
2017-04-18 14:20:00,39.67,39.68,39.65,39.67,240974.0,31.1403,31.1482,31.1246,31.1403,240974.0
2017-04-18 14:30:00,39.66,39.69,39.66,39.67,146520.0,31.1325,31.156,31.1325,31.1403,146520.0
2017-04-18 14:40:00,39.67,39.67,39.63,39.66,432059.0,31.1403,31.1403,31.1089,31.1325,432059.0
2017-04-18 14:50:00,39.66,39.66,39.6,39.61,87392.0,31.1325,31.1325,31.0854,31.0932,87392.0
2017-04-18 15:00:00,39.61,39.62,39.59,39.62,252935.0,31.0932,31.1011,31.0775,31.1011,252935.0
2017-04-18 15:10:00,39.62,39.63,39.6,39.63,190383.0,31.1011,31.1089,31.0854,31.1089,190383.0
2017-04-18 15:20:00,39.63,39.64,39.62,39.62,131157.0,31.1089,31.1168,31.1011,31.1011,131157.0
2017-04-18 15:30:00,39.62,39.65,39.61,39.65,122292.0,31.1011,31.1246,31.0932,31.1246,122292.0
2017-04-18 15:40:00,39.65,39.66,39.63,39.64,92930.0,31.1246,31.1325,31.1089,31.1168,92930.0
2017-04-18 15:50:00,39.64,39.64,39.61,39.61,571039.0,31.1168,31.1168,31.0932,31.0932,571039.0
2017-04-19 09:30:00,39.65,39.68,39.61,39.64,417103.0,31.1246,31.1482,31.0932,31.1168,417103.0
2017-04-19 09:40:00,39.64,39.64,39.6,39.61,126851.0,31.1168,31.1168,31.0854,31.0932,126851.0
2017-04-19 09:50:00,39.61,39.66,39.6,39.61,340009.0,31.0932,31.1325,31.0854,31.0932,340009.0
2017-04-19 10:00:00,39.61,39.62,39.59,39.61,209774.0,31.0932,31.1011,31.0775,31.0932,209774.0
2017-04-19 10:10:00,39.61,39.62,39.56,39.57,532305.0,31.0932,31.1011,31.054,31.0618,532305.0
2017-04-19 10:20:00,39.57,39.59,39.56,39.59,144888.0,31.0618,31.0775,31.054,31.0775,144888.0
2017-04-19 10:30:00,39.59,39.6,39.56,39.57,239193.0,31.0775,31.0854,31.054,31.0618,239193.0
2017-04-19 10:40:00,39.58,39.58,39.51,39.52,239538.0,31.0697,31.0697,31.0147,31.0226,239538.0
2017-04-19 10:50:00,39.52,39.53,39.5,39.52,548888.0,31.0226,31.0304,31.0069,31.0226,548888.0
2017-04-19 11:00:00,39.52,39.55,39.51,39.52,419907.0,31.0226,31.0461,31.0147,31.0226,419907.0
2017-04-19 11:10:00,39.52,39.55,39.52,39.55,167847.0,31.0226,31.0461,31.0226,31.0461,167847.0
2017-04-19 11:20:00,39.54,39.55,39.52,39.54,100270.0,31.0383,31.0461,31.0226,31.0383,100270.0
2017-04-19 11:30:00,39.54,39.55,39.52,39.54,156669.0,31.0383,31.0461,31.0226,31.0383,156669.0
2017-04-19 11:40:00,39.53,39.54,39.49,39.5,104146.0,31.0304,31.0383,30.999,31.0069,104146.0
2017-04-19 11:50:00,39.5,39.51,39.46,39.46,117345.0,31.0069,31.0147,30.9755,30.9755,117345.0
2017-04-19 12:00:00,39.46,39.47,39.44,39.44,99715.0,30.9755,30.9833,30.9598,30.9598,99715.0
2017-04-19 12:10:00,39.44,39.46,39.42,39.43,136237.0,30.9598,30.9755,30.9441,30.9519,136237.0
2017-04-19 12:20:00,39.42,39.45,39.42,39.43,170169.0,30.9441,30.9676,30.9441,30.9519,170169.0
2017-04-19 12:30:00,39.43,39.44,39.42,39.44,85527.0,30.9519,30.9598,30.9441,30.9598,85527.0
2017-04-19 12:40:00,39.43,39.44,39.41,39.42,174388.0,30.9519,30.9598,30.9362,30.9441,174388.0
2017-04-19 12:50:00,39.42,39.43,39.41,39.41,218461.0,30.9441,30.9519,30.9362,30.9362,218461.0
2017-04-19 13:00:00,39.42,39.42,39.37,39.38,164549.0,30.9441,30.9441,30.9048,30.9127,164549.0
2017-04-19 13:10:00,39.37,39.38,39.36,39.38,118849.0,30.9048,30.9127,30.897,30.9127,118849.0
2017-04-19 13:20:00,39.37,39.41,39.37,39.38,361325.0,30.9048,30.9362,30.9048,30.9127,361325.0
2017-04-19 13:30:00,39.38,39.38,39.35,39.36,84674.0,30.9127,30.9127,30.8891,30.897,84674.0
2017-04-19 13:40:00,39.36,39.38,39.34,39.37,265526.0,30.897,30.9127,30.8813,30.9048,265526.0
2017-04-19 13:50:00,39.37,39.4,39.36,39.39,290814.0,30.9048,30.9284,30.897,30.9205,290814.0
2017-04-19 14:00:00,39.39,39.4,39.34,39.35,184630.0,30.9205,30.9284,30.8813,30.8891,184630.0
2017-04-19 14:10:00,39.35,39.36,39.32,39.34,201067.0,30.8891,30.897,30.8656,30.8813,201067.0
2017-04-19 14:20:00,39.33,39.38,39.32,39.36,356606.0,30.8734,30.9127,30.8656,30.897,356606.0
2017-04-19 14:30:00,39.37,39.37,39.35,39.36,99266.0,30.9048,30.9048,30.8891,30.897,99266.0
2017-04-19 14:40:00,39.37,39.37,39.33,39.33,179411.0,30.9048,30.9048,30.8734,30.8734,179411.0
2017-04-19 14:50:00,39.33,39.33,39.3,39.32,201035.0,30.8734,30.8734,30.8499,30.8656,201035.0
2017-04-19 15:00:00,39.32,39.35,39.31,39.32,242359.0,30.8656,30.8891,30.8577,30.8656,242359.0
2017-04-19 15:10:00,39.33,39.34,39.3,39.32,212745.0,30.8734,30.8813,30.8499,30.8656,212745.0
2017-04-19 15:20:00,39.33,39.34,39.28,39.29,214604.0,30.8734,30.8813,30.8342,30.842,214604.0
2017-04-19 15:30:00,39.29,39.3,39.26,39.3,298602.0,30.842,30.8499,30.8185,30.8499,298602.0
2017-04-19 15:40:00,39.3,39.3,39.26,39.3,335068.0,30.8499,30.8499,30.8185,30.8499,335068.0
2017-04-19 15:50:00,39.3,39.34,39.29,39.32,570448.0,30.8499,30.8813,30.842,30.8656,570448.0
2017-04-20 09:30:00,39.71,39.72,39.62,39.66,575777.0,31.1717,31.1796,31.1011,31.1325,575777.0
2017-04-20 09:40:00,39.66,39.66,39.59,39.6,301774.0,31.1325,31.1325,31.0775,31.0854,301774.0
2017-04-20 09:50:00,39.6,39.62,39.57,39.59,146485.0,31.0854,31.1011,31.0618,31.0775,146485.0
2017-04-20 10:00:00,39.59,39.66,39.58,39.66,294179.0,31.0775,31.1325,31.0697,31.1325,294179.0
2017-04-20 10:10:00,39.66,39.69,39.64,39.65,213333.0,31.1325,31.156,31.1168,31.1246,213333.0
2017-04-20 10:20:00,39.65,39.69,39.64,39.66,150371.0,31.1246,31.156,31.1168,31.1325,150371.0
2017-04-20 10:30:00,39.65,39.67,39.63,39.65,108231.0,31.1246,31.1403,31.1089,31.1246,108231.0
2017-04-20 10:40:00,39.65,39.68,39.64,39.67,144341.0,31.1246,31.1482,31.1168,31.1403,144341.0
2017-04-20 10:50:00,39.66,39.68,39.65,39.67,133274.0,31.1325,31.1482,31.1246,31.1403,133274.0
2017-04-20 11:00:00,39.66,39.68,39.63,39.66,144038.0,31.1325,31.1482,31.1089,31.1325,144038.0
2017-04-20 11:10:00,39.66,39.67,39.62,39.63,375015.0,31.1325,31.1403,31.1011,31.1089,375015.0
2017-04-20 11:20:00,39.63,39.69,39.62,39.68,189925.0,31.1089,31.156,31.1011,31.1482,189925.0
2017-04-20 11:30:00,39.68,39.71,39.67,39.71,126408.0,31.1482,31.1717,31.1403,31.1717,126408.0
2017-04-20 11:40:00,39.7,39.71,39.68,39.71,178122.0,31.1639,31.1717,31.1482,31.1717,178122.0
2017-04-20 11:50:00,39.71,39.71,39.69,39.71,273019.0,31.1717,31.1717,31.156,31.1717,273019.0
2017-04-20 12:00:00,39.71,39.72,39.69,39.69,267518.0,31.1717,31.1796,31.156,31.156,267518.0
2017-04-20 12:10:00,39.69,39.71,39.69,39.7,157927.0,31.156,31.1717,31.156,31.1639,157927.0
2017-04-20 12:20:00,39.69,39.72,39.68,39.68,102520.0,31.156,31.1796,31.1482,31.1482,102520.0
2017-04-20 12:30:00,39.68,39.69,39.65,39.66,130127.0,31.1482,31.156,31.1246,31.1325,130127.0
2017-04-20 12:40:00,39.66,39.7,39.65,39.7,168673.0,31.1325,31.1639,31.1246,31.1639,168673.0
2017-04-20 12:50:00,39.69,39.71,39.67,39.68,1076189.0,31.156,31.1717,31.1403,31.1482,1076189.0
2017-04-20 13:00:00,39.68,39.71,39.67,39.68,159562.0,31.1482,31.1717,31.1403,31.1482,159562.0
2017-04-20 13:10:00,39.68,39.68,39.66,39.67,72001.0,31.1482,31.1482,31.1325,31.1403,72001.0
2017-04-20 13:20:00,39.67,39.69,39.66,39.69,361161.0,31.1403,31.156,31.1325,31.156,361161.0
2017-04-20 13:30:00,39.69,39.69,39.66,39.67,262531.0,31.156,31.156,31.1325,31.1403,262531.0
2017-04-20 13:40:00,39.67,39.72,39.67,39.72,272929.0,31.1403,31.1796,31.1403,31.1796,272929.0
2017-04-20 13:50:00,39.72,39.73,39.69,39.7,214689.0,31.1796,31.1874,31.156,31.1639,214689.0
2017-04-20 14:00:00,39.7,39.73,39.7,39.72,257481.0,31.1639,31.1874,31.1639,31.1796,257481.0
2017-04-20 14:10:00,39.71,39.72,39.7,39.71,110258.0,31.1717,31.1796,31.1639,31.1717,110258.0
2017-04-20 14:20:00,39.71,39.74,39.7,39.73,228952.0,31.1717,31.1953,31.1639,31.1874,228952.0
2017-04-20 14:30:00,39.73,39.75,39.71,39.73,203973.0,31.1874,31.2031,31.1717,31.1874,203973.0
2017-04-20 14:40:00,39.74,39.74,39.72,39.73,286591.0,31.1953,31.1953,31.1796,31.1874,286591.0
2017-04-20 14:50:00,39.73,39.75,39.73,39.75,108700.0,31.1874,31.2031,31.1874,31.2031,108700.0
2017-04-20 15:00:00,39.75,39.75,39.72,39.74,342085.0,31.2031,31.2031,31.1796,31.1953,342085.0
2017-04-20 15:10:00,39.74,39.76,39.73,39.75,220591.0,31.1953,31.211,31.1874,31.2031,220591.0
2017-04-20 15:20:00,39.74,39.75,39.72,39.75,213905.0,31.1953,31.2031,31.1796,31.2031,213905.0
2017-04-20 15:30:00,39.75,39.76,39.74,39.75,208727.0,31.2031,31.211,31.1953,31.2031,208727.0
2017-04-20 15:40:00,39.75,39.76,39.74,39.75,238858.0,31.2031,31.211,31.1953,31.2031,238858.0
2017-04-20 15:50:00,39.75,39.76,39.73,39.73,429523.0,31.2031,31.211,31.1874,31.1874,429523.0
2017-04-21 09:30:00,39.72,39.74,39.66,39.69,1315187.0,31.1796,31.1953,31.1325,31.156,1315187.0
2017-04-21 09:40:00,39.69,39.73,39.68,39.71,1262375.0,31.156,31.1874,31.1482,31.1717,1262375.0
2017-04-21 09:50:00,39.71,39.73,39.68,39.72,229524.0,31.1717,31.1874,31.1482,31.1796,229524.0
2017-04-21 10:00:00,39.72,39.73,39.68,39.71,195609.0,31.1796,31.1874,31.1482,31.1717,195609.0
2017-04-21 10:10:00,39.71,39.71,39.69,39.71,134202.0,31.1717,31.1717,31.156,31.1717,134202.0
2017-04-21 10:20:00,39.71,39.74,39.7,39.73,147320.0,31.1717,31.1953,31.1639,31.1874,147320.0
2017-04-21 10:30:00,39.73,39.73,39.68,39.7,257946.0,31.1874,31.1874,31.1482,31.1639,257946.0
2017-04-21 10:40:00,39.7,39.72,39.69,39.7,263702.0,31.1639,31.1796,31.156,31.1639,263702.0
2017-04-21 10:50:00,39.7,39.72,39.67,39.7,230016.0,31.1639,31.1796,31.1403,31.1639,230016.0
2017-04-21 11:00:00,39.7,39.7,39.65,39.66,3118118.0,31.1639,31.1639,31.1246,31.1325,3118118.0
2017-04-21 11:10:00,39.66,39.67,39.64,39.67,1186868.0,31.1325,31.1403,31.1168,31.1403,1186868.0
2017-04-21 11:20:00,39.67,39.68,39.66,39.68,694458.0,31.1403,31.1482,31.1325,31.1482,694458.0
2017-04-21 11:30:00,39.68,39.69,39.67,39.68,169348.0,31.1482,31.156,31.1403,31.1482,169348.0
2017-04-21 11:40:00,39.68,39.71,39.67,39.71,176982.0,31.1482,31.1717,31.1403,31.1717,176982.0
2017-04-21 11:50:00,39.71,39.74,39.7,39.72,167268.0,31.1717,31.1953,31.1639,31.1796,167268.0
2017-04-21 12:00:00,39.72,39.73,39.68,39.7,313235.0,31.1796,31.1874,31.1482,31.1639,313235.0
2017-04-21 12:10:00,39.7,39.71,39.67,39.7,293461.0,31.1639,31.1717,31.1403,31.1639,293461.0
2017-04-21 12:20:00,39.7,39.71,39.68,39.69,213946.0,31.1639,31.1717,31.1482,31.156,213946.0
2017-04-21 12:30:00,39.69,39.71,39.68,39.69,195450.0,31.156,31.1717,31.1482,31.156,195450.0
2017-04-21 12:40:00,39.7,39.7,39.68,39.69,900469.0,31.1639,31.1639,31.1482,31.156,900469.0
2017-04-21 12:50:00,39.69,39.7,39.68,39.7,230963.0,31.156,31.1639,31.1482,31.1639,230963.0
2017-04-21 13:00:00,39.7,39.7,39.66,39.66,95827.0,31.1639,31.1639,31.1325,31.1325,95827.0
2017-04-21 13:10:00,39.67,39.67,39.63,39.63,228205.0,31.1403,31.1403,31.1089,31.1089,228205.0
2017-04-21 13:20:00,39.64,39.65,39.63,39.64,68798.0,31.1168,31.1246,31.1089,31.1168,68798.0
2017-04-21 13:30:00,39.65,39.65,39.63,39.64,68613.0,31.1246,31.1246,31.1089,31.1168,68613.0
2017-04-21 13:40:00,39.64,39.65,39.63,39.63,83649.0,31.1168,31.1246,31.1089,31.1089,83649.0
2017-04-21 13:50:00,39.63,39.68,39.62,39.67,120029.0,31.1089,31.1482,31.1011,31.1403,120029.0
2017-04-21 14:00:00,39.67,39.68,39.65,39.66,93650.0,31.1403,31.1482,31.1246,31.1325,93650.0
2017-04-21 14:10:00,39.66,39.7,39.65,39.65,405421.0,31.1325,31.1639,31.1246,31.1246,405421.0
2017-04-21 14:20:00,39.66,39.69,39.65,39.69,62921.0,31.1325,31.156,31.1246,31.156,62921.0
2017-04-21 14:30:00,39.68,39.71,39.68,39.7,144834.0,31.1482,31.1717,31.1482,31.1639,144834.0
2017-04-21 14:40:00,39.7,39.7,39.68,39.7,110792.0,31.1639,31.1639,31.1482,31.1639,110792.0
2017-04-21 14:50:00,39.69,39.71,39.68,39.7,335993.0,31.156,31.1717,31.1482,31.1639,335993.0
2017-04-21 15:00:00,39.69,39.7,39.67,39.69,118754.0,31.156,31.1639,31.1403,31.156,118754.0
2017-04-21 15:10:00,39.68,39.7,39.67,39.69,156772.0,31.1482,31.1639,31.1403,31.156,156772.0
2017-04-21 15:20:00,39.69,39.7,39.68,39.69,151306.0,31.156,31.1639,31.1482,31.156,151306.0
2017-04-21 15:30:00,39.7,39.71,39.69,39.71,132643.0,31.1639,31.1717,31.156,31.1717,132643.0
2017-04-21 15:40:00,39.71,39.74,39.7,39.73,472794.0,31.1717,31.1953,31.1639,31.1874,472794.0
2017-04-21 15:50:00,39.73,39.74,39.71,39.71,410893.0,31.1874,31.1953,31.1717,31.1717,410893.0
2017-04-24 09:30:00,40.19,40.21,40.14,40.16,1182322.0,31.5485,31.5642,31.5093,31.525,1182322.0
2017-04-24 09:40:00,40.16,40.18,40.14,40.16,644510.0,31.525,31.5407,31.5093,31.525,644510.0
2017-04-24 09:50:00,40.16,40.19,40.15,40.17,428427.0,31.525,31.5485,31.5171,31.5328,428427.0
2017-04-24 10:00:00,40.17,40.22,40.17,40.18,260210.0,31.5328,31.5721,31.5328,31.5407,260210.0
2017-04-24 10:10:00,40.18,40.22,40.15,40.2,356328.0,31.5407,31.5721,31.5171,31.5564,356328.0
2017-04-24 10:20:00,40.2,40.21,40.18,40.2,313236.0,31.5564,31.5642,31.5407,31.5564,313236.0
2017-04-24 10:30:00,40.21,40.22,40.17,40.17,595143.0,31.5642,31.5721,31.5328,31.5328,595143.0
2017-04-24 10:40:00,40.17,40.19,40.16,40.19,566272.0,31.5328,31.5485,31.525,31.5485,566272.0
2017-04-24 10:50:00,40.19,40.21,40.18,40.21,399433.0,31.5485,31.5642,31.5407,31.5642,399433.0
2017-04-24 11:00:00,40.21,40.23,40.19,40.22,314719.0,31.5642,31.5799,31.5485,31.5721,314719.0
2017-04-24 11:10:00,40.22,40.23,40.16,40.16,300046.0,31.5721,31.5799,31.525,31.525,300046.0
2017-04-24 11:20:00,40.16,40.18,40.15,40.17,139718.0,31.525,31.5407,31.5171,31.5328,139718.0
2017-04-24 11:30:00,40.16,40.18,40.14,40.17,132255.0,31.525,31.5407,31.5093,31.5328,132255.0
2017-04-24 11:40:00,40.17,40.18,40.15,40.16,118027.0,31.5328,31.5407,31.5171,31.525,118027.0
2017-04-24 11:50:00,40.16,40.17,40.12,40.14,176534.0,31.525,31.5328,31.4936,31.5093,176534.0
2017-04-24 12:00:00,40.14,40.16,40.13,40.14,149219.0,31.5093,31.525,31.5014,31.5093,149219.0
2017-04-24 12:10:00,40.14,40.17,40.13,40.16,127552.0,31.5093,31.5328,31.5014,31.525,127552.0
2017-04-24 12:20:00,40.17,40.17,40.15,40.17,87798.0,31.5328,31.5328,31.5171,31.5328,87798.0
2017-04-24 12:30:00,40.16,40.17,40.15,40.16,184151.0,31.525,31.5328,31.5171,31.525,184151.0
2017-04-24 12:40:00,40.16,40.16,40.15,40.15,52955.0,31.525,31.525,31.5171,31.5171,52955.0
2017-04-24 12:50:00,40.16,40.16,40.1,40.13,218216.0,31.525,31.525,31.4779,31.5014,218216.0
2017-04-24 13:00:00,40.14,40.16,40.13,40.14,180975.0,31.5093,31.525,31.5014,31.5093,180975.0
2017-04-24 13:10:00,40.14,40.16,40.13,40.16,250904.0,31.5093,31.525,31.5014,31.525,250904.0
2017-04-24 13:20:00,40.16,40.17,40.15,40.16,117548.0,31.525,31.5328,31.5171,31.525,117548.0
2017-04-24 13:30:00,40.17,40.17,40.15,40.16,291331.0,31.5328,31.5328,31.5171,31.525,291331.0
2017-04-24 13:40:00,40.16,40.17,40.15,40.15,66071.0,31.525,31.5328,31.5171,31.5171,66071.0
2017-04-24 13:50:00,40.16,40.16,40.13,40.15,585805.0,31.525,31.525,31.5014,31.5171,585805.0
2017-04-24 14:00:00,40.15,40.15,40.13,40.14,388662.0,31.5171,31.5171,31.5014,31.5093,388662.0
2017-04-24 14:10:00,40.14,40.16,40.12,40.15,364132.0,31.5093,31.525,31.4936,31.5171,364132.0
2017-04-24 14:20:00,40.14,40.16,40.13,40.15,106724.0,31.5093,31.525,31.5014,31.5171,106724.0
2017-04-24 14:30:00,40.15,40.16,40.14,40.16,229786.0,31.5171,31.525,31.5093,31.525,229786.0
2017-04-24 14:40:00,40.15,40.16,40.14,40.16,131713.0,31.5171,31.525,31.5093,31.525,131713.0
2017-04-24 14:50:00,40.16,40.16,40.14,40.15,121182.0,31.525,31.525,31.5093,31.5171,121182.0
2017-04-24 15:00:00,40.15,40.19,40.14,40.19,260203.0,31.5171,31.5485,31.5093,31.5485,260203.0
2017-04-24 15:10:00,40.19,40.19,40.17,40.18,891926.0,31.5485,31.5485,31.5328,31.5407,891926.0
2017-04-24 15:20:00,40.17,40.18,40.16,40.17,132553.0,31.5328,31.5407,31.525,31.5328,132553.0
2017-04-24 15:30:00,40.16,40.17,40.15,40.16,229672.0,31.525,31.5328,31.5171,31.525,229672.0
2017-04-24 15:40:00,40.16,40.18,40.16,40.18,270739.0,31.525,31.5407,31.525,31.5407,270739.0
2017-04-24 15:50:00,40.17,40.18,40.15,40.16,859218.0,31.5328,31.5407,31.5171,31.525,859218.0
2017-04-25 09:30:00,40.38,40.42,40.33,40.41,784776.0,31.6977,31.7291,31.6584,31.7212,784776.0
2017-04-25 09:40:00,40.41,40.42,40.38,40.39,245276.0,31.7212,31.7291,31.6977,31.7055,245276.0
2017-04-25 09:50:00,40.39,40.44,40.38,40.44,3340651.0,31.7055,31.7448,31.6977,31.7448,3340651.0
2017-04-25 10:00:00,40.43,40.49,40.42,40.48,338911.0,31.7369,31.784,31.7291,31.7761,338911.0
2017-04-25 10:10:00,40.48,40.49,40.46,40.48,377621.0,31.7761,31.784,31.7605,31.7761,377621.0
2017-04-25 10:20:00,40.48,40.49,40.44,40.44,255128.0,31.7761,31.784,31.7448,31.7448,255128.0
2017-04-25 10:30:00,40.45,40.46,40.43,40.44,182727.0,31.7526,31.7605,31.7369,31.7448,182727.0
2017-04-25 10:40:00,40.44,40.44,40.42,40.44,394594.0,31.7448,31.7448,31.7291,31.7448,394594.0
2017-04-25 10:50:00,40.44,40.44,40.42,40.44,445938.0,31.7448,31.7448,31.7291,31.7448,445938.0
2017-04-25 11:00:00,40.43,40.46,40.43,40.44,260210.0,31.7369,31.7605,31.7369,31.7448,260210.0
2017-04-25 11:10:00,40.44,40.45,40.43,40.44,164792.0,31.7448,31.7526,31.7369,31.7448,164792.0
2017-04-25 11:20:00,40.45,40.49,40.44,40.47,626922.0,31.7526,31.784,31.7448,31.7683,626922.0
2017-04-25 11:30:00,40.47,40.47,40.44,40.44,231584.0,31.7683,31.7683,31.7448,31.7448,231584.0
2017-04-25 11:40:00,40.44,40.45,40.42,40.42,313622.0,31.7448,31.7526,31.7291,31.7291,313622.0
2017-04-25 11:50:00,40.43,40.43,40.42,40.43,299949.0,31.7369,31.7369,31.7291,31.7369,299949.0
2017-04-25 12:00:00,40.43,40.45,40.42,40.44,209134.0,31.7369,31.7526,31.7291,31.7448,209134.0
2017-04-25 12:10:00,40.45,40.45,40.43,40.45,111362.0,31.7526,31.7526,31.7369,31.7526,111362.0
2017-04-25 12:20:00,40.45,40.45,40.44,40.44,115177.0,31.7526,31.7526,31.7448,31.7448,115177.0
2017-04-25 12:30:00,40.45,40.45,40.4,40.42,147101.0,31.7526,31.7526,31.7134,31.7291,147101.0
2017-04-25 12:40:00,40.42,40.44,40.41,40.44,194324.0,31.7291,31.7448,31.7212,31.7448,194324.0
2017-04-25 12:50:00,40.44,40.45,40.42,40.44,144536.0,31.7448,31.7526,31.7291,31.7448,144536.0
2017-04-25 13:00:00,40.44,40.47,40.44,40.47,163018.0,31.7448,31.7683,31.7448,31.7683,163018.0
2017-04-25 13:10:00,40.47,40.48,40.46,40.47,162086.0,31.7683,31.7761,31.7605,31.7683,162086.0
2017-04-25 13:20:00,40.47,40.47,40.44,40.45,207794.0,31.7683,31.7683,31.7448,31.7526,207794.0
2017-04-25 13:30:00,40.45,40.47,40.44,40.46,565330.0,31.7526,31.7683,31.7448,31.7605,565330.0
2017-04-25 13:40:00,40.46,40.47,40.45,40.47,110145.0,31.7605,31.7683,31.7526,31.7683,110145.0
2017-04-25 13:50:00,40.47,40.47,40.46,40.47,73760.0,31.7683,31.7683,31.7605,31.7683,73760.0
2017-04-25 14:00:00,40.47,40.49,40.46,40.49,114262.0,31.7683,31.784,31.7605,31.784,114262.0
2017-04-25 14:10:00,40.49,40.51,40.48,40.49,281237.0,31.784,31.7997,31.7761,31.784,281237.0
2017-04-25 14:20:00,40.49,40.51,40.48,40.51,177984.0,31.784,31.7997,31.7761,31.7997,177984.0
2017-04-25 14:30:00,40.5,40.53,40.5,40.52,225849.0,31.7918,31.8154,31.7918,31.8075,225849.0
2017-04-25 14:40:00,40.52,40.52,40.51,40.52,138529.0,31.8075,31.8075,31.7997,31.8075,138529.0
2017-04-25 14:50:00,40.52,40.52,40.47,40.49,196463.0,31.8075,31.8075,31.7683,31.784,196463.0
2017-04-25 15:00:00,40.49,40.53,40.49,40.52,179875.0,31.784,31.8154,31.784,31.8075,179875.0
2017-04-25 15:10:00,40.52,40.52,40.48,40.51,190134.0,31.8075,31.8075,31.7761,31.7997,190134.0
2017-04-25 15:20:00,40.51,40.52,40.5,40.5,257913.0,31.7997,31.8075,31.7918,31.7918,257913.0
2017-04-25 15:30:00,40.5,40.5,40.47,40.48,384106.0,31.7918,31.7918,31.7683,31.7761,384106.0
2017-04-25 15:40:00,40.47,40.48,40.45,40.46,591343.0,31.7683,31.7761,31.7526,31.7605,591343.0
2017-04-25 15:50:00,40.46,40.47,40.43,40.46,751759.0,31.7605,31.7683,31.7369,31.7605,751759.0
2017-04-26 09:30:00,40.35,40.37,40.31,40.34,610438.0,31.6741,31.6898,31.6427,31.6663,610438.0
2017-04-26 09:40:00,40.33,40.36,40.32,40.36,227307.0,31.6584,31.682,31.6506,31.682,227307.0
2017-04-26 09:50:00,40.35,40.37,40.34,40.37,271076.0,31.6741,31.6898,31.6663,31.6898,271076.0
2017-04-26 10:00:00,40.37,40.38,40.35,40.38,384040.0,31.6898,31.6977,31.6741,31.6977,384040.0
2017-04-26 10:10:00,40.38,40.39,40.35,40.37,451122.0,31.6977,31.7055,31.6741,31.6898,451122.0
2017-04-26 10:20:00,40.37,40.38,40.35,40.36,241566.0,31.6898,31.6977,31.6741,31.682,241566.0
2017-04-26 10:30:00,40.37,40.4,40.36,40.39,397563.0,31.6898,31.7134,31.682,31.7055,397563.0
2017-04-26 10:40:00,40.39,40.41,40.37,40.41,313467.0,31.7055,31.7212,31.6898,31.7212,313467.0
2017-04-26 10:50:00,40.41,40.44,40.4,40.43,301573.0,31.7212,31.7448,31.7134,31.7369,301573.0
2017-04-26 11:00:00,40.42,40.45,40.41,40.41,345796.0,31.7291,31.7526,31.7212,31.7212,345796.0
2017-04-26 11:10:00,40.41,40.43,40.4,40.41,243005.0,31.7212,31.7369,31.7134,31.7212,243005.0
2017-04-26 11:20:00,40.42,40.47,40.41,40.45,347130.0,31.7291,31.7683,31.7212,31.7526,347130.0
2017-04-26 11:30:00,40.45,40.46,40.43,40.44,151470.0,31.7526,31.7605,31.7369,31.7448,151470.0
2017-04-26 11:40:00,40.44,40.44,40.28,40.29,541653.0,31.7448,31.7448,31.6192,31.627,541653.0
2017-04-26 11:50:00,40.28,40.33,40.27,40.31,363299.0,31.6192,31.6584,31.6113,31.6427,363299.0
2017-04-26 12:00:00,40.31,40.36,40.29,40.35,869819.0,31.6427,31.682,31.627,31.6741,869819.0
2017-04-26 12:10:00,40.35,40.38,40.33,40.36,263717.0,31.6741,31.6977,31.6584,31.682,263717.0
2017-04-26 12:20:00,40.36,40.36,40.32,40.34,199237.0,31.682,31.682,31.6506,31.6663,199237.0
2017-04-26 12:30:00,40.34,40.37,40.3,40.31,357341.0,31.6663,31.6898,31.6349,31.6427,357341.0
2017-04-26 12:40:00,40.3,40.31,40.27,40.27,153800.0,31.6349,31.6427,31.6113,31.6113,153800.0
2017-04-26 12:50:00,40.27,40.33,40.26,40.33,243017.0,31.6113,31.6584,31.6035,31.6584,243017.0
2017-04-26 13:00:00,40.33,40.33,40.3,40.32,242784.0,31.6584,31.6584,31.6349,31.6506,242784.0
2017-04-26 13:10:00,40.32,40.35,40.3,40.34,149515.0,31.6506,31.6741,31.6349,31.6663,149515.0
2017-04-26 13:20:00,40.34,40.35,40.32,40.32,61343.0,31.6663,31.6741,31.6506,31.6506,61343.0
2017-04-26 13:30:00,40.32,40.33,40.3,40.31,193554.0,31.6506,31.6584,31.6349,31.6427,193554.0
2017-04-26 13:40:00,40.31,40.34,40.26,40.3,556245.0,31.6427,31.6663,31.6035,31.6349,556245.0
2017-04-26 13:50:00,40.3,40.35,40.3,40.33,548654.0,31.6349,31.6741,31.6349,31.6584,548654.0
2017-04-26 14:00:00,40.34,40.38,40.32,40.37,333120.0,31.6663,31.6977,31.6506,31.6898,333120.0
2017-04-26 14:10:00,40.37,40.39,40.35,40.39,248755.0,31.6898,31.7055,31.6741,31.7055,248755.0
2017-04-26 14:20:00,40.39,40.41,40.36,40.37,313492.0,31.7055,31.7212,31.682,31.6898,313492.0
2017-04-26 14:30:00,40.37,40.39,40.36,40.38,117601.0,31.6898,31.7055,31.682,31.6977,117601.0
2017-04-26 14:40:00,40.37,40.39,40.35,40.37,207634.0,31.6898,31.7055,31.6741,31.6898,207634.0
2017-04-26 14:50:00,40.37,40.38,40.36,40.36,102051.0,31.6898,31.6977,31.682,31.682,102051.0
2017-04-26 15:00:00,40.36,40.38,40.35,40.38,109349.0,31.682,31.6977,31.6741,31.6977,109349.0
2017-04-26 15:10:00,40.38,40.39,40.36,40.37,161352.0,31.6977,31.7055,31.682,31.6898,161352.0
2017-04-26 15:20:00,40.37,40.38,40.35,40.36,207048.0,31.6898,31.6977,31.6741,31.682,207048.0
2017-04-26 15:30:00,40.36,40.36,40.32,40.33,331079.0,31.682,31.682,31.6506,31.6584,331079.0
2017-04-26 15:40:00,40.32,40.33,40.31,40.32,209460.0,31.6506,31.6584,31.6427,31.6506,209460.0
2017-04-26 15:50:00,40.32,40.32,40.27,40.29,961678.0,31.6506,31.6506,31.6113,31.627,961678.0
2017-04-27 09:30:00,40.32,40.35,40.21,40.24,601120.0,31.6506,31.6741,31.5642,31.5878,601120.0
2017-04-27 09:40:00,40.24,40.26,40.22,40.25,332276.0,31.5878,31.6035,31.5721,31.5956,332276.0
2017-04-27 09:50:00,40.25,40.27,40.23,40.23,321783.0,31.5956,31.6113,31.5799,31.5799,321783.0
2017-04-27 10:00:00,40.24,40.25,40.21,40.22,289661.0,31.5878,31.5956,31.5642,31.5721,289661.0
2017-04-27 10:10:00,40.22,40.26,40.21,40.25,322829.0,31.5721,31.6035,31.5642,31.5956,322829.0
2017-04-27 10:20:00,40.25,40.26,40.22,40.25,301784.0,31.5956,31.6035,31.5721,31.5956,301784.0
2017-04-27 10:30:00,40.26,40.27,40.24,40.25,365891.0,31.6035,31.6113,31.5878,31.5956,365891.0
2017-04-27 10:40:00,40.25,40.25,40.19,40.19,232890.0,31.5956,31.5956,31.5485,31.5485,232890.0
2017-04-27 10:50:00,40.19,40.21,40.15,40.17,525920.0,31.5485,31.5642,31.5171,31.5328,525920.0
2017-04-27 11:00:00,40.17,40.19,40.14,40.15,301996.0,31.5328,31.5485,31.5093,31.5171,301996.0
2017-04-27 11:10:00,40.15,40.18,40.14,40.16,196671.0,31.5171,31.5407,31.5093,31.525,196671.0
2017-04-27 11:20:00,40.16,40.17,40.12,40.13,178568.0,31.525,31.5328,31.4936,31.5014,178568.0
2017-04-27 11:30:00,40.14,40.15,40.12,40.12,133876.0,31.5093,31.5171,31.4936,31.4936,133876.0
2017-04-27 11:40:00,40.12,40.13,40.08,40.09,398183.0,31.4936,31.5014,31.4622,31.47,398183.0
2017-04-27 11:50:00,40.09,40.1,40.07,40.07,175894.0,31.47,31.4779,31.4543,31.4543,175894.0
2017-04-27 12:00:00,40.08,40.12,40.07,40.12,184607.0,31.4622,31.4936,31.4543,31.4936,184607.0
2017-04-27 12:10:00,40.12,40.14,40.11,40.13,117346.0,31.4936,31.5093,31.4857,31.5014,117346.0
2017-04-27 12:20:00,40.13,40.14,40.11,40.14,164199.0,31.5014,31.5093,31.4857,31.5093,164199.0
2017-04-27 12:30:00,40.14,40.16,40.13,40.15,88508.0,31.5093,31.525,31.5014,31.5171,88508.0
2017-04-27 12:40:00,40.15,40.17,40.15,40.16,94672.0,31.5171,31.5328,31.5171,31.525,94672.0
2017-04-27 12:50:00,40.16,40.23,40.15,40.23,130966.0,31.525,31.5799,31.5171,31.5799,130966.0
2017-04-27 13:00:00,40.22,40.23,40.18,40.19,176234.0,31.5721,31.5799,31.5407,31.5485,176234.0
2017-04-27 13:10:00,40.19,40.21,40.18,40.2,110572.0,31.5485,31.5642,31.5407,31.5564,110572.0
2017-04-27 13:20:00,40.2,40.21,40.18,40.2,154301.0,31.5564,31.5642,31.5407,31.5564,154301.0
2017-04-27 13:30:00,40.19,40.21,40.18,40.21,168129.0,31.5485,31.5642,31.5407,31.5642,168129.0
2017-04-27 13:40:00,40.21,40.21,40.18,40.19,133780.0,31.5642,31.5642,31.5407,31.5485,133780.0
2017-04-27 13:50:00,40.19,40.21,40.18,40.21,142089.0,31.5485,31.5642,31.5407,31.5642,142089.0
2017-04-27 14:00:00,40.21,40.22,40.19,40.2,236078.0,31.5642,31.5721,31.5485,31.5564,236078.0
2017-04-27 14:10:00,40.2,40.21,40.18,40.2,152247.0,31.5564,31.5642,31.5407,31.5564,152247.0
2017-04-27 14:20:00,40.2,40.21,40.18,40.2,152043.0,31.5564,31.5642,31.5407,31.5564,152043.0
2017-04-27 14:30:00,40.2,40.21,40.19,40.21,129544.0,31.5564,31.5642,31.5485,31.5642,129544.0
2017-04-27 14:40:00,40.2,40.22,40.2,40.21,133346.0,31.5564,31.5721,31.5564,31.5642,133346.0
2017-04-27 14:50:00,40.22,40.22,40.18,40.2,183991.0,31.5721,31.5721,31.5407,31.5564,183991.0
2017-04-27 15:00:00,40.21,40.21,40.16,40.16,173999.0,31.5642,31.5642,31.525,31.525,173999.0
2017-04-27 15:10:00,40.16,40.18,40.16,40.18,188076.0,31.525,31.5407,31.525,31.5407,188076.0
2017-04-27 15:20:00,40.18,40.19,40.17,40.19,170530.0,31.5407,31.5485,31.5328,31.5485,170530.0
2017-04-27 15:30:00,40.19,40.2,40.18,40.19,278561.0,31.5485,31.5564,31.5407,31.5485,278561.0
2017-04-27 15:40:00,40.18,40.19,40.18,40.18,128906.0,31.5407,31.5485,31.5407,31.5407,128906.0
2017-04-27 15:50:00,40.19,40.19,40.16,40.19,643479.0,31.5485,31.5485,31.525,31.5485,643479.0
2017-04-28 09:30:00,40.26,40.28,40.22,40.24,635314.0,31.6035,31.6192,31.5721,31.5878,635314.0
2017-04-28 09:40:00,40.25,40.26,40.19,40.22,289683.0,31.5956,31.6035,31.5485,31.5721,289683.0
2017-04-28 09:50:00,40.23,40.27,40.22,40.24,1435545.0,31.5799,31.6113,31.5721,31.5878,1435545.0
2017-04-28 10:00:00,40.25,40.26,40.22,40.23,750563.0,31.5956,31.6035,31.5721,31.5799,750563.0
2017-04-28 10:10:00,40.22,40.24,40.21,40.23,316554.0,31.5721,31.5878,31.5642,31.5799,316554.0
2017-04-28 10:20:00,40.23,40.24,40.2,40.23,594216.0,31.5799,31.5878,31.5564,31.5799,594216.0
2017-04-28 10:30:00,40.23,40.25,40.21,40.24,365867.0,31.5799,31.5956,31.5642,31.5878,365867.0
2017-04-28 10:40:00,40.24,40.24,40.21,40.22,362998.0,31.5878,31.5878,31.5642,31.5721,362998.0
2017-04-28 10:50:00,40.22,40.25,40.21,40.25,230452.0,31.5721,31.5956,31.5642,31.5956,230452.0
2017-04-28 11:00:00,40.25,40.27,40.24,40.27,241455.0,31.5956,31.6113,31.5878,31.6113,241455.0
2017-04-28 11:10:00,40.26,40.28,40.25,40.26,437381.0,31.6035,31.6192,31.5956,31.6035,437381.0
2017-04-28 11:20:00,40.27,40.31,40.26,40.28,392789.0,31.6113,31.6427,31.6035,31.6192,392789.0
2017-04-28 11:30:00,40.28,40.28,40.25,40.28,257997.0,31.6192,31.6192,31.5956,31.6192,257997.0
2017-04-28 11:40:00,40.27,40.28,40.24,40.24,131618.0,31.6113,31.6192,31.5878,31.5878,131618.0
2017-04-28 11:50:00,40.25,40.26,40.24,40.26,85013.0,31.5956,31.6035,31.5878,31.6035,85013.0
2017-04-28 12:00:00,40.26,40.27,40.25,40.27,149408.0,31.6035,31.6113,31.5956,31.6113,149408.0
2017-04-28 12:10:00,40.27,40.27,40.26,40.27,53468.0,31.6113,31.6113,31.6035,31.6113,53468.0
2017-04-28 12:20:00,40.27,40.27,40.25,40.27,66421.0,31.6113,31.6113,31.5956,31.6113,66421.0
2017-04-28 12:30:00,40.27,40.27,40.25,40.26,64993.0,31.6113,31.6113,31.5956,31.6035,64993.0
2017-04-28 12:40:00,40.27,40.29,40.25,40.29,177763.0,31.6113,31.627,31.5956,31.627,177763.0
2017-04-28 12:50:00,40.29,40.29,40.27,40.29,131618.0,31.627,31.627,31.6113,31.627,131618.0
2017-04-28 13:00:00,40.29,40.31,40.26,40.3,283605.0,31.627,31.6427,31.6035,31.6349,283605.0
2017-04-28 13:10:00,40.3,40.3,40.26,40.27,117805.0,31.6349,31.6349,31.6035,31.6113,117805.0
2017-04-28 13:20:00,40.28,40.29,40.27,40.28,70232.0,31.6192,31.627,31.6113,31.6192,70232.0
2017-04-28 13:30:00,40.27,40.29,40.27,40.28,109683.0,31.6113,31.627,31.6113,31.6192,109683.0
2017-04-28 13:40:00,40.28,40.3,40.27,40.29,315467.0,31.6192,31.6349,31.6113,31.627,315467.0
2017-04-28 13:50:00,40.29,40.3,40.28,40.29,130998.0,31.627,31.6349,31.6192,31.627,130998.0
2017-04-28 14:00:00,40.29,40.31,40.28,40.31,148030.0,31.627,31.6427,31.6192,31.6427,148030.0
2017-04-28 14:10:00,40.3,40.31,40.29,40.3,92238.0,31.6349,31.6427,31.627,31.6349,92238.0
2017-04-28 14:20:00,40.3,40.31,40.29,40.3,122145.0,31.6349,31.6427,31.627,31.6349,122145.0
2017-04-28 14:30:00,40.3,40.31,40.29,40.29,131913.0,31.6349,31.6427,31.627,31.627,131913.0
2017-04-28 14:40:00,40.3,40.33,40.29,40.32,171223.0,31.6349,31.6584,31.627,31.6506,171223.0
2017-04-28 14:50:00,40.32,40.32,40.29,40.3,171223.0,31.6506,31.6506,31.627,31.6349,171223.0
2017-04-28 15:00:00,40.3,40.33,40.29,40.33,168716.0,31.6349,31.6584,31.627,31.6584,168716.0
2017-04-28 15:10:00,40.33,40.34,40.32,40.34,202651.0,31.6584,31.6663,31.6506,31.6663,202651.0
2017-04-28 15:20:00,40.34,40.34,40.32,40.33,114860.0,31.6663,31.6663,31.6506,31.6584,114860.0
2017-04-28 15:30:00,40.33,40.33,40.31,40.32,158238.0,31.6584,31.6584,31.6427,31.6506,158238.0
2017-04-28 15:40:00,40.33,40.33,40.31,40.32,142781.0,31.6584,31.6584,31.6427,31.6506,142781.0
2017-04-28 15:50:00,40.32,40.37,40.31,40.33,911456.0,31.6506,31.6898,31.6427,31.6584,911456.0
2017-05-01 09:30:00,40.48,40.53,40.45,40.5,751291.0,31.7761,31.8154,31.7526,31.7918,751291.0
2017-05-01 09:40:00,40.51,40.51,40.42,40.43,884794.0,31.7997,31.7997,31.7291,31.7369,884794.0
2017-05-01 09:50:00,40.43,40.47,40.42,40.43,686266.0,31.7369,31.7683,31.7291,31.7369,686266.0
2017-05-01 10:00:00,40.43,40.43,40.39,40.42,512028.0,31.7369,31.7369,31.7055,31.7291,512028.0
2017-05-01 10:10:00,40.42,40.42,40.39,40.42,293440.0,31.7291,31.7291,31.7055,31.7291,293440.0
2017-05-01 10:20:00,40.42,40.45,40.4,40.44,872461.0,31.7291,31.7526,31.7134,31.7448,872461.0
2017-05-01 10:30:00,40.43,40.45,40.42,40.44,205887.0,31.7369,31.7526,31.7291,31.7448,205887.0
2017-05-01 10:40:00,40.45,40.48,40.44,40.48,95668.0,31.7526,31.7761,31.7448,31.7761,95668.0
2017-05-01 10:50:00,40.48,40.5,40.46,40.48,172344.0,31.7761,31.7918,31.7605,31.7761,172344.0
2017-05-01 11:00:00,40.49,40.51,40.47,40.48,346423.0,31.784,31.7997,31.7683,31.7761,346423.0
2017-05-01 11:10:00,40.48,40.49,40.48,40.49,203512.0,31.7761,31.784,31.7761,31.784,203512.0
2017-05-01 11:20:00,40.49,40.49,40.47,40.48,409704.0,31.784,31.784,31.7683,31.7761,409704.0
2017-05-01 11:30:00,40.47,40.51,40.46,40.51,247673.0,31.7683,31.7997,31.7605,31.7997,247673.0
2017-05-01 11:40:00,40.51,40.52,40.5,40.52,157632.0,31.7997,31.8075,31.7918,31.8075,157632.0
2017-05-01 11:50:00,40.52,40.53,40.51,40.52,109429.0,31.8075,31.8154,31.7997,31.8075,109429.0
2017-05-01 12:00:00,40.52,40.54,40.51,40.54,68027.0,31.8075,31.8232,31.7997,31.8232,68027.0
2017-05-01 12:10:00,40.54,40.54,40.5,40.52,219535.0,31.8232,31.8232,31.7918,31.8075,219535.0
2017-05-01 12:20:00,40.52,40.53,40.5,40.52,95824.0,31.8075,31.8154,31.7918,31.8075,95824.0
2017-05-01 12:30:00,40.52,40.55,40.51,40.54,152123.0,31.8075,31.8311,31.7997,31.8232,152123.0
2017-05-01 12:40:00,40.54,40.56,40.53,40.54,159317.0,31.8232,31.8389,31.8154,31.8232,159317.0
2017-05-01 12:50:00,40.54,40.54,40.48,40.51,415259.0,31.8232,31.8232,31.7761,31.7997,415259.0
2017-05-01 13:00:00,40.51,40.52,40.49,40.52,154355.0,31.7997,31.8075,31.784,31.8075,154355.0
2017-05-01 13:10:00,40.52,40.55,40.51,40.54,111955.0,31.8075,31.8311,31.7997,31.8232,111955.0
2017-05-01 13:20:00,40.54,40.55,40.53,40.54,150156.0,31.8232,31.8311,31.8154,31.8232,150156.0
2017-05-01 13:30:00,40.54,40.55,40.52,40.54,96327.0,31.8232,31.8311,31.8075,31.8232,96327.0
2017-05-01 13:40:00,40.54,40.54,40.52,40.54,88203.0,31.8232,31.8232,31.8075,31.8232,88203.0
2017-05-01 13:50:00,40.54,40.56,40.53,40.56,113745.0,31.8232,31.8389,31.8154,31.8389,113745.0
2017-05-01 14:00:00,40.56,40.58,40.56,40.57,161966.0,31.8389,31.8546,31.8389,31.8468,161966.0
2017-05-01 14:10:00,40.58,40.6,40.57,40.59,135275.0,31.8546,31.8703,31.8468,31.8625,135275.0
2017-05-01 14:20:00,40.59,40.59,40.57,40.59,94795.0,31.8625,31.8625,31.8468,31.8625,94795.0
2017-05-01 14:30:00,40.58,40.6,40.57,40.57,176786.0,31.8546,31.8703,31.8468,31.8468,176786.0
2017-05-01 14:40:00,40.57,40.58,40.56,40.56,137278.0,31.8468,31.8546,31.8389,31.8389,137278.0
2017-05-01 14:50:00,40.56,40.57,40.53,40.54,241548.0,31.8389,31.8468,31.8154,31.8232,241548.0
2017-05-01 15:00:00,40.53,40.56,40.52,40.53,355146.0,31.8154,31.8389,31.8075,31.8154,355146.0
2017-05-01 15:10:00,40.54,40.55,40.52,40.54,403558.0,31.8232,31.8311,31.8075,31.8232,403558.0
2017-05-01 15:20:00,40.53,40.54,40.51,40.52,326921.0,31.8154,31.8232,31.7997,31.8075,326921.0
2017-05-01 15:30:00,40.52,40.54,40.52,40.52,216706.0,31.8075,31.8232,31.8075,31.8075,216706.0
2017-05-01 15:40:00,40.52,40.53,40.51,40.52,263968.0,31.8075,31.8154,31.7997,31.8075,263968.0
2017-05-01 15:50:00,40.52,40.52,40.47,40.48,993039.0,31.8075,31.8075,31.7683,31.7761,993039.0
2017-05-02 09:30:00,40.6,40.65,40.58,40.6,2247904.0,31.8703,31.9096,31.8546,31.8703,2247904.0
2017-05-02 09:40:00,40.61,40.61,40.57,40.59,1432802.0,31.8782,31.8782,31.8468,31.8625,1432802.0
2017-05-02 09:50:00,40.58,40.61,40.57,40.59,243949.0,31.8546,31.8782,31.8468,31.8625,243949.0
2017-05-02 10:00:00,40.59,40.63,40.58,40.62,424674.0,31.8625,31.8939,31.8546,31.886,424674.0
2017-05-02 10:10:00,40.62,40.63,40.61,40.62,221767.0,31.886,31.8939,31.8782,31.886,221767.0
2017-05-02 10:20:00,40.62,40.63,40.61,40.63,361920.0,31.886,31.8939,31.8782,31.8939,361920.0
2017-05-02 10:30:00,40.63,40.65,40.61,40.63,400998.0,31.8939,31.9096,31.8782,31.8939,400998.0
2017-05-02 10:40:00,40.63,40.66,40.62,40.63,220047.0,31.8939,31.9174,31.886,31.8939,220047.0
2017-05-02 10:50:00,40.64,40.64,40.61,40.63,293724.0,31.9017,31.9017,31.8782,31.8939,293724.0
2017-05-02 11:00:00,40.63,40.65,40.63,40.64,180669.0,31.8939,31.9096,31.8939,31.9017,180669.0
2017-05-02 11:10:00,40.64,40.66,40.64,40.64,113037.0,31.9017,31.9174,31.9017,31.9017,113037.0
2017-05-02 11:20:00,40.65,40.65,40.62,40.65,118727.0,31.9096,31.9096,31.886,31.9096,118727.0
2017-05-02 11:30:00,40.65,40.65,40.63,40.64,206772.0,31.9096,31.9096,31.8939,31.9017,206772.0
2017-05-02 11:40:00,40.64,40.65,40.63,40.65,102560.0,31.9017,31.9096,31.8939,31.9096,102560.0
2017-05-02 11:50:00,40.65,40.65,40.63,40.65,131669.0,31.9096,31.9096,31.8939,31.9096,131669.0
2017-05-02 12:00:00,40.65,40.68,40.65,40.68,167252.0,31.9096,31.9331,31.9096,31.9331,167252.0
2017-05-02 12:10:00,40.68,40.7,40.67,40.69,123496.0,31.9331,31.9488,31.9253,31.941,123496.0
2017-05-02 12:20:00,40.7,40.71,40.69,40.71,75708.0,31.9488,31.9567,31.941,31.9567,75708.0
2017-05-02 12:30:00,40.71,40.72,40.69,40.71,115152.0,31.9567,31.9645,31.941,31.9567,115152.0
2017-05-02 12:40:00,40.71,40.71,40.69,40.7,190073.0,31.9567,31.9567,31.941,31.9488,190073.0
2017-05-02 12:50:00,40.7,40.71,40.69,40.7,114482.0,31.9488,31.9567,31.941,31.9488,114482.0
2017-05-02 13:00:00,40.7,40.71,40.69,40.71,90171.0,31.9488,31.9567,31.941,31.9567,90171.0
2017-05-02 13:10:00,40.7,40.73,40.7,40.72,131417.0,31.9488,31.9724,31.9488,31.9645,131417.0
2017-05-02 13:20:00,40.73,40.73,40.71,40.72,59597.0,31.9724,31.9724,31.9567,31.9645,59597.0
2017-05-02 13:30:00,40.72,40.73,40.71,40.73,120366.0,31.9645,31.9724,31.9567,31.9724,120366.0
2017-05-02 13:40:00,40.72,40.74,40.72,40.73,189942.0,31.9645,31.9802,31.9645,31.9724,189942.0
2017-05-02 13:50:00,40.73,40.73,40.67,40.7,237938.0,31.9724,31.9724,31.9253,31.9488,237938.0
2017-05-02 14:00:00,40.7,40.7,40.67,40.7,108346.0,31.9488,31.9488,31.9253,31.9488,108346.0
2017-05-02 14:10:00,40.69,40.71,40.69,40.7,140447.0,31.941,31.9567,31.941,31.9488,140447.0
2017-05-02 14:20:00,40.7,40.7,40.66,40.67,176240.0,31.9488,31.9488,31.9174,31.9253,176240.0
2017-05-02 14:30:00,40.68,40.68,40.65,40.66,112622.0,31.9331,31.9331,31.9096,31.9174,112622.0
2017-05-02 14:40:00,40.66,40.67,40.64,40.65,201203.0,31.9174,31.9253,31.9017,31.9096,201203.0
2017-05-02 14:50:00,40.64,40.65,40.61,40.62,115204.0,31.9017,31.9096,31.8782,31.886,115204.0
2017-05-02 15:00:00,40.62,40.63,40.61,40.63,72047.0,31.886,31.8939,31.8782,31.8939,72047.0
2017-05-02 15:10:00,40.63,40.65,40.62,40.64,211337.0,31.8939,31.9096,31.886,31.9017,211337.0
2017-05-02 15:20:00,40.64,40.65,40.62,40.63,276851.0,31.9017,31.9096,31.886,31.8939,276851.0
2017-05-02 15:30:00,40.63,40.64,40.62,40.63,118742.0,31.8939,31.9017,31.886,31.8939,118742.0
2017-05-02 15:40:00,40.63,40.68,40.63,40.67,249365.0,31.8939,31.9331,31.8939,31.9253,249365.0
2017-05-02 15:50:00,40.68,40.71,40.67,40.69,501057.0,31.9331,31.9567,31.9253,31.941,501057.0
2017-05-03 09:30:00,40.56,40.56,40.49,40.5,713996.0,31.8389,31.8389,31.784,31.7918,713996.0
2017-05-03 09:40:00,40.5,40.54,40.49,40.53,405065.0,31.7918,31.8232,31.784,31.8154,405065.0
2017-05-03 09:50:00,40.53,40.56,40.52,40.54,300642.0,31.8154,31.8389,31.8075,31.8232,300642.0
2017-05-03 10:00:00,40.54,40.55,40.48,40.48,594790.0,31.8232,31.8311,31.7761,31.7761,594790.0
2017-05-03 10:10:00,40.48,40.51,40.46,40.5,373546.0,31.7761,31.7997,31.7605,31.7918,373546.0
2017-05-03 10:20:00,40.51,40.52,40.48,40.51,173578.0,31.7997,31.8075,31.7761,31.7997,173578.0
2017-05-03 10:30:00,40.5,40.51,40.46,40.49,209836.0,31.7918,31.7997,31.7605,31.784,209836.0
2017-05-03 10:40:00,40.49,40.51,40.41,40.43,318980.0,31.784,31.7997,31.7212,31.7369,318980.0
2017-05-03 10:50:00,40.42,40.43,40.36,40.42,218978.0,31.7291,31.7369,31.682,31.7291,218978.0
2017-05-03 11:00:00,40.41,40.43,40.39,40.43,134611.0,31.7212,31.7369,31.7055,31.7369,134611.0
2017-05-03 11:10:00,40.43,40.46,40.42,40.45,218316.0,31.7369,31.7605,31.7291,31.7526,218316.0
2017-05-03 11:20:00,40.46,40.5,40.45,40.47,219870.0,31.7605,31.7918,31.7526,31.7683,219870.0
2017-05-03 11:30:00,40.48,40.53,40.47,40.52,120927.0,31.7761,31.8154,31.7683,31.8075,120927.0
2017-05-03 11:40:00,40.52,40.53,40.51,40.53,83742.0,31.8075,31.8154,31.7997,31.8154,83742.0
2017-05-03 11:50:00,40.52,40.53,40.51,40.52,161634.0,31.8075,31.8154,31.7997,31.8075,161634.0
2017-05-03 12:00:00,40.52,40.54,40.51,40.53,91065.0,31.8075,31.8232,31.7997,31.8154,91065.0
2017-05-03 12:10:00,40.54,40.54,40.51,40.54,83286.0,31.8232,31.8232,31.7997,31.8232,83286.0
2017-05-03 12:20:00,40.53,40.55,40.53,40.54,70922.0,31.8154,31.8311,31.8154,31.8232,70922.0
2017-05-03 12:30:00,40.54,40.55,40.52,40.53,320847.0,31.8232,31.8311,31.8075,31.8154,320847.0
2017-05-03 12:40:00,40.53,40.53,40.51,40.52,163814.0,31.8154,31.8154,31.7997,31.8075,163814.0
2017-05-03 12:50:00,40.52,40.53,40.51,40.52,92336.0,31.8075,31.8154,31.7997,31.8075,92336.0
2017-05-03 13:00:00,40.52,40.56,40.51,40.54,283604.0,31.8075,31.8389,31.7997,31.8232,283604.0
2017-05-03 13:10:00,40.53,40.54,40.52,40.53,57260.0,31.8154,31.8232,31.8075,31.8154,57260.0
2017-05-03 13:20:00,40.53,40.53,40.5,40.52,165825.0,31.8154,31.8154,31.7918,31.8075,165825.0
2017-05-03 13:30:00,40.52,40.53,40.51,40.51,144165.0,31.8075,31.8154,31.7997,31.7997,144165.0
2017-05-03 13:40:00,40.52,40.52,40.5,40.51,149272.0,31.8075,31.8075,31.7918,31.7997,149272.0
2017-05-03 13:50:00,40.51,40.54,40.49,40.49,263875.0,31.7997,31.8232,31.784,31.784,263875.0
2017-05-03 14:00:00,40.49,40.56,40.45,40.52,888363.0,31.784,31.8389,31.7526,31.8075,888363.0
2017-05-03 14:10:00,40.52,40.53,40.43,40.44,498829.0,31.8075,31.8154,31.7369,31.7448,498829.0
2017-05-03 14:20:00,40.45,40.46,40.41,40.43,131029.0,31.7526,31.7605,31.7212,31.7369,131029.0
2017-05-03 14:30:00,40.43,40.47,40.42,40.47,215980.0,31.7369,31.7683,31.7291,31.7683,215980.0
2017-05-03 14:40:00,40.47,40.5,40.46,40.49,230543.0,31.7683,31.7918,31.7605,31.784,230543.0
2017-05-03 14:50:00,40.5,40.52,40.49,40.52,149898.0,31.7918,31.8075,31.784,31.8075,149898.0
2017-05-03 15:00:00,40.52,40.52,40.49,40.51,167891.0,31.8075,31.8075,31.784,31.7997,167891.0
2017-05-03 15:10:00,40.5,40.51,40.45,40.46,174501.0,31.7918,31.7997,31.7526,31.7605,174501.0
2017-05-03 15:20:00,40.46,40.46,40.43,40.44,288170.0,31.7605,31.7605,31.7369,31.7448,288170.0
2017-05-03 15:30:00,40.44,40.45,40.43,40.44,353192.0,31.7448,31.7526,31.7369,31.7448,353192.0
2017-05-03 15:40:00,40.44,40.47,40.43,40.47,178980.0,31.7448,31.7683,31.7369,31.7683,178980.0
2017-05-03 15:50:00,40.47,40.47,40.41,40.43,941525.0,31.7683,31.7683,31.7212,31.7369,941525.0
2017-05-04 09:30:00,40.23,40.25,40.05,40.05,632795.0,31.5799,31.5956,31.4386,31.4386,632795.0
2017-05-04 09:40:00,40.06,40.1,40.03,40.03,376206.0,31.4465,31.4779,31.4229,31.4229,376206.0
2017-05-04 09:50:00,40.04,40.07,40.02,40.06,302839.0,31.4308,31.4543,31.4151,31.4465,302839.0
2017-05-04 10:00:00,40.05,40.13,40.05,40.12,794050.0,31.4386,31.5014,31.4386,31.4936,794050.0
2017-05-04 10:10:00,40.11,40.12,40.08,40.1,168856.0,31.4857,31.4936,31.4622,31.4779,168856.0
2017-05-04 10:20:00,40.09,40.15,40.09,40.14,138287.0,31.47,31.5171,31.47,31.5093,138287.0
2017-05-04 10:30:00,40.15,40.15,40.12,40.13,120634.0,31.5171,31.5171,31.4936,31.5014,120634.0
2017-05-04 10:40:00,40.12,40.14,40.11,40.12,114226.0,31.4936,31.5093,31.4857,31.4936,114226.0
2017-05-04 10:50:00,40.12,40.13,40.06,40.1,158687.0,31.4936,31.5014,31.4465,31.4779,158687.0
2017-05-04 11:00:00,40.11,40.13,40.1,40.12,77452.0,31.4857,31.5014,31.4779,31.4936,77452.0
2017-05-04 11:10:00,40.12,40.14,40.11,40.14,115564.0,31.4936,31.5093,31.4857,31.5093,115564.0
2017-05-04 11:20:00,40.13,40.14,40.1,40.12,195461.0,31.5014,31.5093,31.4779,31.4936,195461.0
2017-05-04 11:30:00,40.12,40.15,40.11,40.14,139014.0,31.4936,31.5171,31.4857,31.5093,139014.0
2017-05-04 11:40:00,40.13,40.16,40.12,40.13,179964.0,31.5014,31.525,31.4936,31.5014,179964.0
2017-05-04 11:50:00,40.13,40.14,40.07,40.08,127517.0,31.5014,31.5093,31.4543,31.4622,127517.0
2017-05-04 12:00:00,40.07,40.08,40.02,40.03,314202.0,31.4543,31.4622,31.4151,31.4229,314202.0
2017-05-04 12:10:00,40.03,40.04,40.01,40.01,102842.0,31.4229,31.4308,31.4072,31.4072,102842.0
2017-05-04 12:20:00,40.02,40.03,40.01,40.02,247287.0,31.4151,31.4229,31.4072,31.4151,247287.0
2017-05-04 12:30:00,40.02,40.03,39.99,40.02,362721.0,31.4151,31.4229,31.3915,31.4151,362721.0
2017-05-04 12:40:00,40.02,40.03,40.01,40.02,98889.0,31.4151,31.4229,31.4072,31.4151,98889.0
2017-05-04 12:50:00,40.02,40.03,39.99,40.02,147348.0,31.4151,31.4229,31.3915,31.4151,147348.0
2017-05-04 13:00:00,40.02,40.04,40.01,40.02,181057.0,31.4151,31.4308,31.4072,31.4151,181057.0
2017-05-04 13:10:00,40.02,40.03,39.98,39.99,49320.0,31.4151,31.4229,31.3837,31.3915,49320.0
2017-05-04 13:20:00,39.99,40.0,39.96,39.97,75171.0,31.3915,31.3994,31.368,31.3758,75171.0
2017-05-04 13:30:00,39.97,39.99,39.96,39.99,40550.0,31.3758,31.3915,31.368,31.3915,40550.0
2017-05-04 13:40:00,39.98,40.01,39.96,40.0,107867.0,31.3837,31.4072,31.368,31.3994,107867.0
2017-05-04 13:50:00,40.0,40.0,39.96,39.97,121604.0,31.3994,31.3994,31.368,31.3758,121604.0
2017-05-04 14:00:00,39.96,40.0,39.96,39.98,100524.0,31.368,31.3994,31.368,31.3837,100524.0
2017-05-04 14:10:00,39.98,40.01,39.96,39.97,97369.0,31.3837,31.4072,31.368,31.3758,97369.0
2017-05-04 14:20:00,39.96,39.99,39.94,39.99,569721.0,31.368,31.3915,31.3523,31.3915,569721.0
2017-05-04 14:30:00,39.99,40.02,39.99,40.01,162490.0,31.3915,31.4151,31.3915,31.4072,162490.0
2017-05-04 14:40:00,40.0,40.03,40.0,40.02,110492.0,31.3994,31.4229,31.3994,31.4151,110492.0
2017-05-04 14:50:00,40.02,40.03,39.96,39.97,253170.0,31.4151,31.4229,31.368,31.3758,253170.0
2017-05-04 15:00:00,39.97,39.99,39.96,39.98,144334.0,31.3758,31.3915,31.368,31.3837,144334.0
2017-05-04 15:10:00,39.97,40.0,39.96,39.98,124209.0,31.3758,31.3994,31.368,31.3837,124209.0
2017-05-04 15:20:00,39.98,39.99,39.98,39.98,102448.0,31.3837,31.3915,31.3837,31.3837,102448.0
2017-05-04 15:30:00,39.98,39.99,39.96,39.98,191510.0,31.3837,31.3915,31.368,31.3837,191510.0
2017-05-04 15:40:00,39.98,40.0,39.97,40.0,187689.0,31.3837,31.3994,31.3758,31.3994,187689.0
2017-05-04 15:50:00,40.0,40.02,39.98,39.99,687249.0,31.3994,31.4151,31.3837,31.3915,687249.0
2017-05-05 09:30:00,39.94,39.95,39.9,39.92,628051.0,31.3523,31.3601,31.3209,31.3366,628051.0
2017-05-05 09:40:00,39.92,39.94,39.9,39.93,478903.0,31.3366,31.3523,31.3209,31.3444,478903.0
2017-05-05 09:50:00,39.94,39.99,39.93,39.99,713716.0,31.3523,31.3915,31.3444,31.3915,713716.0
2017-05-05 10:00:00,39.99,40.02,39.98,40.02,178803.0,31.3915,31.4151,31.3837,31.4151,178803.0
2017-05-05 10:10:00,40.02,40.06,40.01,40.06,377100.0,31.4151,31.4465,31.4072,31.4465,377100.0
2017-05-05 10:20:00,40.05,40.09,40.05,40.09,159669.0,31.4386,31.47,31.4386,31.47,159669.0
2017-05-05 10:30:00,40.09,40.11,40.06,40.11,181391.0,31.47,31.4857,31.4465,31.4857,181391.0
2017-05-05 10:40:00,40.11,40.13,40.1,40.12,148463.0,31.4857,31.5014,31.4779,31.4936,148463.0
2017-05-05 10:50:00,40.13,40.14,40.11,40.14,158993.0,31.5014,31.5093,31.4857,31.5093,158993.0
2017-05-05 11:00:00,40.14,40.17,40.11,40.11,1279298.0,31.5093,31.5328,31.4857,31.4857,1279298.0
2017-05-05 11:10:00,40.11,40.12,40.1,40.1,892950.0,31.4857,31.4936,31.4779,31.4779,892950.0
2017-05-05 11:20:00,40.11,40.11,40.06,40.09,383854.0,31.4857,31.4857,31.4465,31.47,383854.0
2017-05-05 11:30:00,40.09,40.14,40.09,40.14,141391.0,31.47,31.5093,31.47,31.5093,141391.0
2017-05-05 11:40:00,40.14,40.17,40.13,40.17,100283.0,31.5093,31.5328,31.5014,31.5328,100283.0
2017-05-05 11:50:00,40.17,40.17,40.13,40.14,161622.0,31.5328,31.5328,31.5014,31.5093,161622.0
2017-05-05 12:00:00,40.14,40.15,40.11,40.11,185571.0,31.5093,31.5171,31.4857,31.4857,185571.0
2017-05-05 12:10:00,40.11,40.12,40.09,40.09,86701.0,31.4857,31.4936,31.47,31.47,86701.0
2017-05-05 12:20:00,40.09,40.11,40.07,40.08,215266.0,31.47,31.4857,31.4543,31.4622,215266.0
2017-05-05 12:30:00,40.07,40.08,40.04,40.07,261486.0,31.4543,31.4622,31.4308,31.4543,261486.0
2017-05-05 12:40:00,40.07,40.08,40.06,40.08,115416.0,31.4543,31.4622,31.4465,31.4622,115416.0
2017-05-05 12:50:00,40.08,40.09,40.06,40.09,124864.0,31.4622,31.47,31.4465,31.47,124864.0
2017-05-05 13:00:00,40.09,40.11,40.08,40.09,107100.0,31.47,31.4857,31.4622,31.47,107100.0
2017-05-05 13:10:00,40.09,40.1,40.07,40.1,113849.0,31.47,31.4779,31.4543,31.4779,113849.0
2017-05-05 13:20:00,40.09,40.11,40.09,40.1,93613.0,31.47,31.4857,31.47,31.4779,93613.0
2017-05-05 13:30:00,40.1,40.11,40.1,40.11,113184.0,31.4779,31.4857,31.4779,31.4857,113184.0
2017-05-05 13:40:00,40.11,40.12,40.09,40.1,112713.0,31.4857,31.4936,31.47,31.4779,112713.0
2017-05-05 13:50:00,40.1,40.13,40.09,40.11,157677.0,31.4779,31.5014,31.47,31.4857,157677.0
2017-05-05 14:00:00,40.12,40.14,40.11,40.14,199560.0,31.4936,31.5093,31.4857,31.5093,199560.0
2017-05-05 14:10:00,40.14,40.14,40.12,40.13,151735.0,31.5093,31.5093,31.4936,31.5014,151735.0
2017-05-05 14:20:00,40.13,40.14,40.12,40.14,112929.0,31.5014,31.5093,31.4936,31.5093,112929.0
2017-05-05 14:30:00,40.14,40.14,40.12,40.14,179815.0,31.5093,31.5093,31.4936,31.5093,179815.0
2017-05-05 14:40:00,40.14,40.18,40.13,40.16,218030.0,31.5093,31.5407,31.5014,31.525,218030.0
2017-05-05 14:50:00,40.16,40.18,40.15,40.15,183832.0,31.525,31.5407,31.5171,31.5171,183832.0
2017-05-05 15:00:00,40.16,40.17,40.15,40.17,141483.0,31.525,31.5328,31.5171,31.5328,141483.0
2017-05-05 15:10:00,40.17,40.19,40.16,40.18,233231.0,31.5328,31.5485,31.525,31.5407,233231.0
2017-05-05 15:20:00,40.18,40.19,40.17,40.17,110171.0,31.5407,31.5485,31.5328,31.5328,110171.0
2017-05-05 15:30:00,40.18,40.19,40.17,40.19,277036.0,31.5407,31.5485,31.5328,31.5485,277036.0
2017-05-05 15:40:00,40.18,40.2,40.17,40.2,189336.0,31.5407,31.5564,31.5328,31.5564,189336.0
2017-05-05 15:50:00,40.2,40.23,40.19,40.21,588715.0,31.5564,31.5799,31.5485,31.5642,588715.0
2017-05-08 09:30:00,40.17,40.21,40.12,40.13,633626.0,31.5328,31.5642,31.4936,31.5014,633626.0
2017-05-08 09:40:00,40.13,40.17,40.12,40.13,283048.0,31.5014,31.5328,31.4936,31.5014,283048.0
2017-05-08 09:50:00,40.13,40.15,40.11,40.15,197145.0,31.5014,31.5171,31.4857,31.5171,197145.0
2017-05-08 10:00:00,40.15,40.17,40.13,40.15,239106.0,31.5171,31.5328,31.5014,31.5171,239106.0
2017-05-08 10:10:00,40.15,40.16,40.13,40.15,290087.0,31.5171,31.525,31.5014,31.5171,290087.0
2017-05-08 10:20:00,40.15,40.16,40.13,40.15,204134.0,31.5171,31.525,31.5014,31.5171,204134.0
2017-05-08 10:30:00,40.14,40.18,40.14,40.16,328054.0,31.5093,31.5407,31.5093,31.525,328054.0
2017-05-08 10:40:00,40.16,40.18,40.15,40.16,275210.0,31.525,31.5407,31.5171,31.525,275210.0
2017-05-08 10:50:00,40.16,40.16,40.11,40.12,288208.0,31.525,31.525,31.4857,31.4936,288208.0
2017-05-08 11:00:00,40.12,40.13,40.1,40.1,278238.0,31.4936,31.5014,31.4779,31.4779,278238.0
2017-05-08 11:10:00,40.1,40.1,40.05,40.05,371471.0,31.4779,31.4779,31.4386,31.4386,371471.0
2017-05-08 11:20:00,40.05,40.07,40.02,40.02,304578.0,31.4386,31.4543,31.4151,31.4151,304578.0
2017-05-08 11:30:00,40.03,40.07,40.02,40.07,199224.0,31.4229,31.4543,31.4151,31.4543,199224.0
2017-05-08 11:40:00,40.07,40.09,40.06,40.07,190226.0,31.4543,31.47,31.4465,31.4543,190226.0
2017-05-08 11:50:00,40.07,40.07,40.03,40.04,247004.0,31.4543,31.4543,31.4229,31.4308,247004.0
2017-05-08 12:00:00,40.04,40.05,40.03,40.03,163418.0,31.4308,31.4386,31.4229,31.4229,163418.0
2017-05-08 12:10:00,40.04,40.04,40.01,40.02,132157.0,31.4308,31.4308,31.4072,31.4151,132157.0
2017-05-08 12:20:00,40.02,40.02,39.99,40.01,330453.0,31.4151,31.4151,31.3915,31.4072,330453.0
2017-05-08 12:30:00,40.0,40.01,39.98,40.0,173671.0,31.3994,31.4072,31.3837,31.3994,173671.0
2017-05-08 12:40:00,40.0,40.01,40.0,40.01,164549.0,31.3994,31.4072,31.3994,31.4072,164549.0
2017-05-08 12:50:00,40.0,40.01,39.98,39.98,120976.0,31.3994,31.4072,31.3837,31.3837,120976.0
2017-05-08 13:00:00,39.98,40.0,39.98,39.99,180668.0,31.3837,31.3994,31.3837,31.3915,180668.0
2017-05-08 13:10:00,40.0,40.01,39.98,39.98,131843.0,31.3994,31.4072,31.3837,31.3837,131843.0
2017-05-08 13:20:00,39.98,39.99,39.97,39.98,104102.0,31.3837,31.3915,31.3758,31.3837,104102.0
2017-05-08 13:30:00,39.98,39.99,39.97,39.98,215458.0,31.3837,31.3915,31.3758,31.3837,215458.0
2017-05-08 13:40:00,39.98,39.99,39.98,39.99,73268.0,31.3837,31.3915,31.3837,31.3915,73268.0
2017-05-08 13:50:00,39.99,40.01,39.98,40.01,97315.0,31.3915,31.4072,31.3837,31.4072,97315.0
2017-05-08 14:00:00,40.01,40.03,40.0,40.02,175353.0,31.4072,31.4229,31.3994,31.4151,175353.0
2017-05-08 14:10:00,40.02,40.03,40.01,40.02,151559.0,31.4151,31.4229,31.4072,31.4151,151559.0
2017-05-08 14:20:00,40.02,40.03,40.01,40.02,123175.0,31.4151,31.4229,31.4072,31.4151,123175.0
2017-05-08 14:30:00,40.03,40.03,40.02,40.03,94507.0,31.4229,31.4229,31.4151,31.4229,94507.0
2017-05-08 14:40:00,40.03,40.03,40.01,40.02,145930.0,31.4229,31.4229,31.4072,31.4151,145930.0
2017-05-08 14:50:00,40.03,40.03,40.02,40.02,71877.0,31.4229,31.4229,31.4151,31.4151,71877.0
2017-05-08 15:00:00,40.02,40.03,39.99,40.0,295971.0,31.4151,31.4229,31.3915,31.3994,295971.0
2017-05-08 15:10:00,40.0,40.01,39.99,40.01,140810.0,31.3994,31.4072,31.3915,31.4072,140810.0
2017-05-08 15:20:00,40.01,40.01,39.99,40.01,325608.0,31.4072,31.4072,31.3915,31.4072,325608.0
2017-05-08 15:30:00,40.0,40.01,39.98,39.98,230883.0,31.3994,31.4072,31.3837,31.3837,230883.0
2017-05-08 15:40:00,39.98,40.0,39.96,39.96,270973.0,31.3837,31.3994,31.368,31.368,270973.0
2017-05-08 15:50:00,39.97,39.99,39.96,39.98,1102849.0,31.3758,31.3915,31.368,31.3837,1102849.0
2017-05-09 09:30:00,40.25,40.33,40.25,40.32,931348.0,31.5956,31.6584,31.5956,31.6506,931348.0
2017-05-09 09:40:00,40.31,40.34,40.28,40.34,454814.0,31.6427,31.6663,31.6192,31.6663,454814.0
2017-05-09 09:50:00,40.34,40.34,40.31,40.34,316015.0,31.6663,31.6663,31.6427,31.6663,316015.0
2017-05-09 10:00:00,40.34,40.4,40.34,40.37,391645.0,31.6663,31.7134,31.6663,31.6898,391645.0
2017-05-09 10:10:00,40.38,40.42,40.36,40.41,248825.0,31.6977,31.7291,31.682,31.7212,248825.0
2017-05-09 10:20:00,40.41,40.41,40.38,40.4,319025.0,31.7212,31.7212,31.6977,31.7134,319025.0
2017-05-09 10:30:00,40.4,40.45,40.38,40.44,377801.0,31.7134,31.7526,31.6977,31.7448,377801.0
2017-05-09 10:40:00,40.44,40.45,40.42,40.43,173727.0,31.7448,31.7526,31.7291,31.7369,173727.0
2017-05-09 10:50:00,40.43,40.46,40.43,40.46,162880.0,31.7369,31.7605,31.7369,31.7605,162880.0
2017-05-09 11:00:00,40.46,40.48,40.44,40.47,264503.0,31.7605,31.7761,31.7448,31.7683,264503.0
2017-05-09 11:10:00,40.48,40.48,40.44,40.45,206699.0,31.7761,31.7761,31.7448,31.7526,206699.0
2017-05-09 11:20:00,40.44,40.45,40.42,40.44,423576.0,31.7448,31.7526,31.7291,31.7448,423576.0
2017-05-09 11:30:00,40.44,40.45,40.42,40.45,195652.0,31.7448,31.7526,31.7291,31.7526,195652.0
2017-05-09 11:40:00,40.45,40.48,40.44,40.47,524208.0,31.7526,31.7761,31.7448,31.7683,524208.0
2017-05-09 11:50:00,40.47,40.48,40.45,40.47,120366.0,31.7683,31.7761,31.7526,31.7683,120366.0
2017-05-09 12:00:00,40.47,40.49,40.47,40.48,218182.0,31.7683,31.784,31.7683,31.7761,218182.0
2017-05-09 12:10:00,40.48,40.49,40.45,40.46,262101.0,31.7761,31.784,31.7526,31.7605,262101.0
2017-05-09 12:20:00,40.45,40.45,40.43,40.44,100304.0,31.7526,31.7526,31.7369,31.7448,100304.0
2017-05-09 12:30:00,40.44,40.45,40.43,40.45,223244.0,31.7448,31.7526,31.7369,31.7526,223244.0
2017-05-09 12:40:00,40.45,40.45,40.43,40.44,154152.0,31.7526,31.7526,31.7369,31.7448,154152.0
2017-05-09 12:50:00,40.43,40.44,40.4,40.41,212645.0,31.7369,31.7448,31.7134,31.7212,212645.0
2017-05-09 13:00:00,40.41,40.42,40.4,40.41,157074.0,31.7212,31.7291,31.7134,31.7212,157074.0
2017-05-09 13:10:00,40.42,40.43,40.38,40.39,163941.0,31.7291,31.7369,31.6977,31.7055,163941.0
2017-05-09 13:20:00,40.39,40.39,40.36,40.37,264205.0,31.7055,31.7055,31.682,31.6898,264205.0
2017-05-09 13:30:00,40.38,40.4,40.37,40.4,148573.0,31.6977,31.7134,31.6898,31.7134,148573.0
2017-05-09 13:40:00,40.4,40.43,40.39,40.43,134070.0,31.7134,31.7369,31.7055,31.7369,134070.0
2017-05-09 13:50:00,40.43,40.44,40.42,40.44,324771.0,31.7369,31.7448,31.7291,31.7448,324771.0
2017-05-09 14:00:00,40.43,40.44,40.39,40.41,383284.0,31.7369,31.7448,31.7055,31.7212,383284.0
2017-05-09 14:10:00,40.41,40.42,40.4,40.41,197176.0,31.7212,31.7291,31.7134,31.7212,197176.0
2017-05-09 14:20:00,40.41,40.41,40.38,40.39,192302.0,31.7212,31.7212,31.6977,31.7055,192302.0
2017-05-09 14:30:00,40.39,40.4,40.38,40.38,107738.0,31.7055,31.7134,31.6977,31.6977,107738.0
2017-05-09 14:40:00,40.39,40.41,40.38,40.41,239215.0,31.7055,31.7212,31.6977,31.7212,239215.0
2017-05-09 14:50:00,40.41,40.41,40.38,40.39,144766.0,31.7212,31.7212,31.6977,31.7055,144766.0
2017-05-09 15:00:00,40.39,40.42,40.38,40.41,320304.0,31.7055,31.7291,31.6977,31.7212,320304.0
2017-05-09 15:10:00,40.41,40.42,40.4,40.41,216121.0,31.7212,31.7291,31.7134,31.7212,216121.0
2017-05-09 15:20:00,40.4,40.41,40.39,40.41,136198.0,31.7134,31.7212,31.7055,31.7212,136198.0
2017-05-09 15:30:00,40.4,40.41,40.36,40.38,403560.0,31.7134,31.7212,31.682,31.6977,403560.0
2017-05-09 15:40:00,40.37,40.38,40.34,40.34,460435.0,31.6898,31.6977,31.6663,31.6663,460435.0
2017-05-09 15:50:00,40.34,40.4,40.34,40.39,812647.0,31.6663,31.7134,31.6663,31.7055,812647.0
2017-05-10 09:30:00,40.6,40.67,40.59,40.62,575059.0,31.8703,31.9253,31.8625,31.886,575059.0
2017-05-10 09:40:00,40.62,40.63,40.6,40.61,360262.0,31.886,31.8939,31.8703,31.8782,360262.0
2017-05-10 09:50:00,40.61,40.64,40.6,40.64,395144.0,31.8782,31.9017,31.8703,31.9017,395144.0
2017-05-10 10:00:00,40.64,40.66,40.62,40.64,488489.0,31.9017,31.9174,31.886,31.9017,488489.0
2017-05-10 10:10:00,40.64,40.66,40.63,40.66,321439.0,31.9017,31.9174,31.8939,31.9174,321439.0
2017-05-10 10:20:00,40.66,40.68,40.64,40.65,488860.0,31.9174,31.9331,31.9017,31.9096,488860.0
2017-05-10 10:30:00,40.65,40.7,40.65,40.7,509165.0,31.9096,31.9488,31.9096,31.9488,509165.0
2017-05-10 10:40:00,40.7,40.72,40.69,40.7,354930.0,31.9488,31.9645,31.941,31.9488,354930.0
2017-05-10 10:50:00,40.7,40.73,40.68,40.69,473227.0,31.9488,31.9724,31.9331,31.941,473227.0
2017-05-10 11:00:00,40.69,40.7,40.67,40.69,470246.0,31.941,31.9488,31.9253,31.941,470246.0
2017-05-10 11:10:00,40.68,40.69,40.67,40.68,467089.0,31.9331,31.941,31.9253,31.9331,467089.0
2017-05-10 11:20:00,40.68,40.72,40.67,40.71,276814.0,31.9331,31.9645,31.9253,31.9567,276814.0
2017-05-10 11:30:00,40.7,40.73,40.7,40.72,171879.0,31.9488,31.9724,31.9488,31.9645,171879.0
2017-05-10 11:40:00,40.72,40.74,40.71,40.72,215899.0,31.9645,31.9802,31.9567,31.9645,215899.0
2017-05-10 11:50:00,40.72,40.72,40.7,40.72,136108.0,31.9645,31.9645,31.9488,31.9645,136108.0
2017-05-10 12:00:00,40.71,40.73,40.71,40.72,136840.0,31.9567,31.9724,31.9567,31.9645,136840.0
2017-05-10 12:10:00,40.73,40.73,40.72,40.73,112583.0,31.9724,31.9724,31.9645,31.9724,112583.0
2017-05-10 12:20:00,40.73,40.73,40.72,40.73,107736.0,31.9724,31.9724,31.9645,31.9724,107736.0
2017-05-10 12:30:00,40.73,40.74,40.72,40.73,176986.0,31.9724,31.9802,31.9645,31.9724,176986.0
2017-05-10 12:40:00,40.73,40.75,40.73,40.74,149106.0,31.9724,31.9881,31.9724,31.9802,149106.0
2017-05-10 12:50:00,40.74,40.75,40.72,40.73,195755.0,31.9802,31.9881,31.9645,31.9724,195755.0
2017-05-10 13:00:00,40.73,40.75,40.72,40.73,431642.0,31.9724,31.9881,31.9645,31.9724,431642.0
2017-05-10 13:10:00,40.73,40.73,40.71,40.73,147284.0,31.9724,31.9724,31.9567,31.9724,147284.0
2017-05-10 13:20:00,40.73,40.73,40.7,40.71,155317.0,31.9724,31.9724,31.9488,31.9567,155317.0
2017-05-10 13:30:00,40.71,40.71,40.67,40.69,282035.0,31.9567,31.9567,31.9253,31.941,282035.0
2017-05-10 13:40:00,40.69,40.69,40.68,40.69,82645.0,31.941,31.941,31.9331,31.941,82645.0
2017-05-10 13:50:00,40.69,40.71,40.68,40.71,148883.0,31.941,31.9567,31.9331,31.9567,148883.0
2017-05-10 14:00:00,40.71,40.71,40.68,40.68,388279.0,31.9567,31.9567,31.9331,31.9331,388279.0
2017-05-10 14:10:00,40.69,40.7,40.69,40.7,235448.0,31.941,31.9488,31.941,31.9488,235448.0
2017-05-10 14:20:00,40.7,40.7,40.67,40.68,248336.0,31.9488,31.9488,31.9253,31.9331,248336.0
2017-05-10 14:30:00,40.68,40.7,40.67,40.7,201506.0,31.9331,31.9488,31.9253,31.9488,201506.0
2017-05-10 14:40:00,40.7,40.71,40.69,40.71,189418.0,31.9488,31.9567,31.941,31.9567,189418.0
2017-05-10 14:50:00,40.71,40.71,40.69,40.7,179992.0,31.9567,31.9567,31.941,31.9488,179992.0
2017-05-10 15:00:00,40.7,40.72,40.69,40.72,182797.0,31.9488,31.9645,31.941,31.9645,182797.0
2017-05-10 15:10:00,40.72,40.73,40.71,40.73,273240.0,31.9645,31.9724,31.9567,31.9724,273240.0
2017-05-10 15:20:00,40.72,40.73,40.71,40.72,185128.0,31.9645,31.9724,31.9567,31.9645,185128.0
2017-05-10 15:30:00,40.72,40.72,40.7,40.72,235812.0,31.9645,31.9645,31.9488,31.9645,235812.0
2017-05-10 15:40:00,40.71,40.74,40.71,40.73,383232.0,31.9567,31.9802,31.9567,31.9724,383232.0
2017-05-10 15:50:00,40.73,40.74,40.72,40.74,663809.0,31.9724,31.9802,31.9645,31.9802,663809.0
2017-05-11 09:30:00,40.68,40.7,40.65,40.66,1333616.0,31.9331,31.9488,31.9096,31.9174,1333616.0
2017-05-11 09:40:00,40.65,40.66,40.61,40.62,434902.0,31.9096,31.9174,31.8782,31.886,434902.0
2017-05-11 09:50:00,40.63,40.63,40.55,40.59,498126.0,31.8939,31.8939,31.8311,31.8625,498126.0
2017-05-11 10:00:00,40.59,40.6,40.54,40.57,718838.0,31.8625,31.8703,31.8232,31.8468,718838.0
2017-05-11 10:10:00,40.57,40.61,40.56,40.56,552533.0,31.8468,31.8782,31.8389,31.8389,552533.0
2017-05-11 10:20:00,40.57,40.57,40.5,40.53,752701.0,31.8468,31.8468,31.7918,31.8154,752701.0
2017-05-11 10:30:00,40.53,40.56,40.5,40.53,357959.0,31.8154,31.8389,31.7918,31.8154,357959.0
2017-05-11 10:40:00,40.53,40.56,40.52,40.54,351660.0,31.8154,31.8389,31.8075,31.8232,351660.0
2017-05-11 10:50:00,40.55,40.56,40.52,40.56,272989.0,31.8311,31.8389,31.8075,31.8389,272989.0
2017-05-11 11:00:00,40.56,40.59,40.55,40.58,240663.0,31.8389,31.8625,31.8311,31.8546,240663.0
2017-05-11 11:10:00,40.58,40.6,40.57,40.58,235018.0,31.8546,31.8703,31.8468,31.8546,235018.0
2017-05-11 11:20:00,40.58,40.59,40.58,40.58,176967.0,31.8546,31.8625,31.8546,31.8546,176967.0
2017-05-11 11:30:00,40.59,40.6,40.56,40.59,198719.0,31.8625,31.8703,31.8389,31.8625,198719.0
2017-05-11 11:40:00,40.59,40.6,40.58,40.58,133577.0,31.8625,31.8703,31.8546,31.8546,133577.0
2017-05-11 11:50:00,40.58,40.59,40.57,40.58,207828.0,31.8546,31.8625,31.8468,31.8546,207828.0
2017-05-11 12:00:00,40.58,40.63,40.57,40.63,157099.0,31.8546,31.8939,31.8468,31.8939,157099.0
2017-05-11 12:10:00,40.63,40.67,40.62,40.67,225443.0,31.8939,31.9253,31.886,31.9253,225443.0
2017-05-11 12:20:00,40.67,40.68,40.65,40.65,392319.0,31.9253,31.9331,31.9096,31.9096,392319.0
2017-05-11 12:30:00,40.66,40.67,40.65,40.66,97516.0,31.9174,31.9253,31.9096,31.9174,97516.0
2017-05-11 12:40:00,40.66,40.67,40.64,40.65,144687.0,31.9174,31.9253,31.9017,31.9096,144687.0
2017-05-11 12:50:00,40.65,40.65,40.63,40.65,189768.0,31.9096,31.9096,31.8939,31.9096,189768.0
2017-05-11 13:00:00,40.65,40.66,40.63,40.65,186930.0,31.9096,31.9174,31.8939,31.9096,186930.0
2017-05-11 13:10:00,40.65,40.68,40.64,40.68,113071.0,31.9096,31.9331,31.9017,31.9331,113071.0
2017-05-11 13:20:00,40.68,40.68,40.66,40.66,125168.0,31.9331,31.9331,31.9174,31.9174,125168.0
2017-05-11 13:30:00,40.66,40.68,40.66,40.68,156570.0,31.9174,31.9331,31.9174,31.9331,156570.0
2017-05-11 13:40:00,40.68,40.71,40.66,40.71,261275.0,31.9331,31.9567,31.9174,31.9567,261275.0
2017-05-11 13:50:00,40.71,40.71,40.69,40.71,230542.0,31.9567,31.9567,31.941,31.9567,230542.0
2017-05-11 14:00:00,40.71,40.72,40.69,40.71,244684.0,31.9567,31.9645,31.941,31.9567,244684.0
2017-05-11 14:10:00,40.71,40.75,40.69,40.75,247335.0,31.9567,31.9881,31.941,31.9881,247335.0
2017-05-11 14:20:00,40.74,40.76,40.71,40.72,227183.0,31.9802,31.9959,31.9567,31.9645,227183.0
2017-05-11 14:30:00,40.71,40.73,40.7,40.71,214701.0,31.9567,31.9724,31.9488,31.9567,214701.0
2017-05-11 14:40:00,40.71,40.72,40.69,40.7,316703.0,31.9567,31.9645,31.941,31.9488,316703.0
2017-05-11 14:50:00,40.71,40.71,40.67,40.68,150815.0,31.9567,31.9567,31.9253,31.9331,150815.0
2017-05-11 15:00:00,40.68,40.69,40.67,40.68,234094.0,31.9331,31.941,31.9253,31.9331,234094.0
2017-05-11 15:10:00,40.68,40.7,40.67,40.68,220732.0,31.9331,31.9488,31.9253,31.9331,220732.0
2017-05-11 15:20:00,40.68,40.69,40.67,40.69,263575.0,31.9331,31.941,31.9253,31.941,263575.0
2017-05-11 15:30:00,40.69,40.7,40.68,40.7,249081.0,31.941,31.9488,31.9331,31.9488,249081.0
2017-05-11 15:40:00,40.69,40.72,40.69,40.71,426763.0,31.941,31.9645,31.941,31.9567,426763.0
2017-05-11 15:50:00,40.71,40.72,40.67,40.71,549991.0,31.9567,31.9645,31.9253,31.9567,549991.0
2017-05-12 09:30:00,40.8,40.88,40.77,40.87,1061119.0,32.0273,32.0901,32.0038,32.0823,1061119.0
2017-05-12 09:40:00,40.86,40.93,40.86,40.9,725744.0,32.0744,32.1294,32.0744,32.1058,725744.0
2017-05-12 09:50:00,40.9,40.92,40.87,40.89,273990.0,32.1058,32.1215,32.0823,32.098,273990.0
2017-05-12 10:00:00,40.89,40.91,40.88,40.91,241397.0,32.098,32.1137,32.0901,32.1137,241397.0
2017-05-12 10:10:00,40.91,40.91,40.89,40.89,312031.0,32.1137,32.1137,32.098,32.098,312031.0
2017-05-12 10:20:00,40.9,40.91,40.82,40.84,267626.0,32.1058,32.1137,32.043,32.0587,267626.0
2017-05-12 10:30:00,40.83,40.87,40.83,40.87,132270.0,32.0509,32.0823,32.0509,32.0823,132270.0
2017-05-12 10:40:00,40.86,40.87,40.82,40.84,164737.0,32.0744,32.0823,32.043,32.0587,164737.0
2017-05-12 10:50:00,40.85,40.87,40.82,40.87,361112.0,32.0666,32.0823,32.043,32.0823,361112.0
2017-05-12 11:00:00,40.87,40.89,40.85,40.89,131170.0,32.0823,32.098,32.0666,32.098,131170.0
2017-05-12 11:10:00,40.89,40.89,40.87,40.88,181661.0,32.098,32.098,32.0823,32.0901,181661.0
2017-05-12 11:20:00,40.89,40.91,40.88,40.91,108078.0,32.098,32.1137,32.0901,32.1137,108078.0
2017-05-12 11:30:00,40.91,40.94,40.9,40.93,245280.0,32.1137,32.1372,32.1058,32.1294,245280.0
2017-05-12 11:40:00,40.94,40.95,40.92,40.95,126748.0,32.1372,32.1451,32.1215,32.1451,126748.0
2017-05-12 11:50:00,40.95,40.96,40.93,40.94,154269.0,32.1451,32.1529,32.1294,32.1372,154269.0
2017-05-12 12:00:00,40.94,40.95,40.92,40.93,167497.0,32.1372,32.1451,32.1215,32.1294,167497.0
2017-05-12 12:10:00,40.92,40.93,40.91,40.92,273250.0,32.1215,32.1294,32.1137,32.1215,273250.0
2017-05-12 12:20:00,40.91,40.93,40.91,40.92,117423.0,32.1137,32.1294,32.1137,32.1215,117423.0
2017-05-12 12:30:00,40.91,40.93,40.9,40.91,307696.0,32.1137,32.1294,32.1058,32.1137,307696.0
2017-05-12 12:40:00,40.91,40.92,40.91,40.92,85383.0,32.1137,32.1215,32.1137,32.1215,85383.0
2017-05-12 12:50:00,40.92,40.92,40.9,40.91,157188.0,32.1215,32.1215,32.1058,32.1137,157188.0
2017-05-12 13:00:00,40.91,40.92,40.89,40.89,262394.0,32.1137,32.1215,32.098,32.098,262394.0
2017-05-12 13:10:00,40.89,40.91,40.89,40.9,101986.0,32.098,32.1137,32.098,32.1058,101986.0
2017-05-12 13:20:00,40.9,40.91,40.89,40.89,135762.0,32.1058,32.1137,32.098,32.098,135762.0
2017-05-12 13:30:00,40.9,40.9,40.88,40.9,1104849.0,32.1058,32.1058,32.0901,32.1058,1104849.0
2017-05-12 13:40:00,40.89,40.9,40.89,40.9,131813.0,32.098,32.1058,32.098,32.1058,131813.0
2017-05-12 13:50:00,40.9,40.91,40.89,40.9,204165.0,32.1058,32.1137,32.098,32.1058,204165.0
2017-05-12 14:00:00,40.9,40.91,40.88,40.9,329247.0,32.1058,32.1137,32.0901,32.1058,329247.0
2017-05-12 14:10:00,40.9,40.9,40.88,40.88,182295.0,32.1058,32.1058,32.0901,32.0901,182295.0
2017-05-12 14:20:00,40.89,40.89,40.87,40.89,144178.0,32.098,32.098,32.0823,32.098,144178.0
2017-05-12 14:30:00,40.89,40.91,40.88,40.91,561131.0,32.098,32.1137,32.0901,32.1137,561131.0
2017-05-12 14:40:00,40.9,40.93,40.9,40.91,399049.0,32.1058,32.1294,32.1058,32.1137,399049.0
2017-05-12 14:50:00,40.92,40.92,40.91,40.91,249122.0,32.1215,32.1215,32.1137,32.1137,249122.0
2017-05-12 15:00:00,40.91,40.93,40.91,40.91,412722.0,32.1137,32.1294,32.1137,32.1137,412722.0
2017-05-12 15:10:00,40.91,40.92,40.9,40.91,365841.0,32.1137,32.1215,32.1058,32.1137,365841.0
2017-05-12 15:20:00,40.91,40.92,40.9,40.91,325852.0,32.1137,32.1215,32.1058,32.1137,325852.0
2017-05-12 15:30:00,40.91,40.92,40.9,40.92,359706.0,32.1137,32.1215,32.1058,32.1215,359706.0
2017-05-12 15:40:00,40.92,40.94,40.92,40.92,616206.0,32.1215,32.1372,32.1215,32.1215,616206.0
2017-05-12 15:50:00,40.93,40.94,40.91,40.93,981823.0,32.1294,32.1372,32.1137,32.1294,981823.0
2017-05-15 09:30:00,41.14,41.16,41.09,41.13,808246.0,32.2942,32.3099,32.255,32.2864,808246.0
2017-05-15 09:40:00,41.13,41.17,41.12,41.16,485334.0,32.2864,32.3178,32.2785,32.3099,485334.0
2017-05-15 09:50:00,41.17,41.19,41.16,41.18,263527.0,32.3178,32.3335,32.3099,32.3256,263527.0
2017-05-15 10:00:00,41.18,41.21,41.16,41.18,264441.0,32.3256,32.3492,32.3099,32.3256,264441.0
2017-05-15 10:10:00,41.18,41.23,41.16,41.22,1246222.0,32.3256,32.3649,32.3099,32.357,1246222.0
2017-05-15 10:20:00,41.22,41.23,41.21,41.22,228548.0,32.357,32.3649,32.3492,32.357,228548.0
2017-05-15 10:30:00,41.23,41.24,41.21,41.23,836351.0,32.3649,32.3727,32.3492,32.3649,836351.0
2017-05-15 10:40:00,41.24,41.24,41.2,41.21,274907.0,32.3727,32.3727,32.3413,32.3492,274907.0
2017-05-15 10:50:00,41.21,41.22,41.2,41.22,256367.0,32.3492,32.357,32.3413,32.357,256367.0
2017-05-15 11:00:00,41.22,41.25,41.21,41.23,275538.0,32.357,32.3806,32.3492,32.3649,275538.0
2017-05-15 11:10:00,41.24,41.25,41.23,41.23,291721.0,32.3727,32.3806,32.3649,32.3649,291721.0
2017-05-15 11:20:00,41.23,41.23,41.2,41.2,544642.0,32.3649,32.3649,32.3413,32.3413,544642.0
2017-05-15 11:30:00,41.2,41.23,41.19,41.23,154471.0,32.3413,32.3649,32.3335,32.3649,154471.0
2017-05-15 11:40:00,41.23,41.23,41.21,41.22,96287.0,32.3649,32.3649,32.3492,32.357,96287.0
2017-05-15 11:50:00,41.22,41.24,41.21,41.23,230281.0,32.357,32.3727,32.3492,32.3649,230281.0
2017-05-15 12:00:00,41.23,41.24,41.21,41.22,94098.0,32.3649,32.3727,32.3492,32.357,94098.0
2017-05-15 12:10:00,41.22,41.24,41.21,41.24,162567.0,32.357,32.3727,32.3492,32.3727,162567.0
2017-05-15 12:20:00,41.24,41.25,41.23,41.25,167010.0,32.3727,32.3806,32.3649,32.3806,167010.0
2017-05-15 12:30:00,41.25,41.25,41.23,41.24,262790.0,32.3806,32.3806,32.3649,32.3727,262790.0
2017-05-15 12:40:00,41.25,41.26,41.24,41.25,154855.0,32.3806,32.3884,32.3727,32.3806,154855.0
2017-05-15 12:50:00,41.26,41.26,41.24,41.26,118636.0,32.3884,32.3884,32.3727,32.3884,118636.0
2017-05-15 13:00:00,41.26,41.26,41.23,41.26,102733.0,32.3884,32.3884,32.3649,32.3884,102733.0
2017-05-15 13:10:00,41.25,41.27,41.25,41.27,59600.0,32.3806,32.3963,32.3806,32.3963,59600.0
2017-05-15 13:20:00,41.27,41.28,41.26,41.28,134920.0,32.3963,32.4041,32.3884,32.4041,134920.0
2017-05-15 13:30:00,41.28,41.29,41.27,41.28,213290.0,32.4041,32.412,32.3963,32.4041,213290.0
2017-05-15 13:40:00,41.29,41.29,41.27,41.28,119038.0,32.412,32.412,32.3963,32.4041,119038.0
2017-05-15 13:50:00,41.29,41.29,41.28,41.29,66321.0,32.412,32.412,32.4041,32.412,66321.0
2017-05-15 14:00:00,41.29,41.29,41.27,41.27,108374.0,32.412,32.412,32.3963,32.3963,108374.0
2017-05-15 14:10:00,41.27,41.3,41.26,41.29,441048.0,32.3963,32.4198,32.3884,32.412,441048.0
2017-05-15 14:20:00,41.29,41.29,41.25,41.26,143504.0,32.412,32.412,32.3806,32.3884,143504.0
2017-05-15 14:30:00,41.26,41.27,41.25,41.26,70052.0,32.3884,32.3963,32.3806,32.3884,70052.0
2017-05-15 14:40:00,41.27,41.28,41.26,41.28,225323.0,32.3963,32.4041,32.3884,32.4041,225323.0
2017-05-15 14:50:00,41.27,41.28,41.25,41.26,100898.0,32.3963,32.4041,32.3806,32.3884,100898.0
2017-05-15 15:00:00,41.26,41.27,41.24,41.27,211722.0,32.3884,32.3963,32.3727,32.3963,211722.0
2017-05-15 15:10:00,41.26,41.27,41.24,41.26,206954.0,32.3884,32.3963,32.3727,32.3884,206954.0
2017-05-15 15:20:00,41.26,41.27,41.25,41.25,313206.0,32.3884,32.3963,32.3806,32.3806,313206.0
2017-05-15 15:30:00,41.26,41.26,41.24,41.25,177387.0,32.3884,32.3884,32.3727,32.3806,177387.0
2017-05-15 15:40:00,41.24,41.3,41.24,41.29,233946.0,32.3727,32.4198,32.3727,32.412,233946.0
2017-05-15 15:50:00,41.3,41.32,41.28,41.3,772810.0,32.4198,32.4355,32.4041,32.4198,772810.0
2017-05-16 09:30:00,41.32,41.34,41.28,41.3,1074033.0,32.4355,32.4512,32.4041,32.4198,1074033.0
2017-05-16 09:40:00,41.29,41.3,41.26,41.29,379888.0,32.412,32.4198,32.3884,32.412,379888.0
2017-05-16 09:50:00,41.28,41.3,41.27,41.28,286655.0,32.4041,32.4198,32.3963,32.4041,286655.0
2017-05-16 10:00:00,41.28,41.31,41.28,41.3,244275.0,32.4041,32.4277,32.4041,32.4198,244275.0
2017-05-16 10:10:00,41.3,41.3,41.27,41.28,396146.0,32.4198,32.4198,32.3963,32.4041,396146.0
2017-05-16 10:20:00,41.28,41.29,41.24,41.25,192284.0,32.4041,32.412,32.3727,32.3806,192284.0
2017-05-16 10:30:00,41.25,41.28,41.24,41.27,1140256.0,32.3806,32.4041,32.3727,32.3963,1140256.0
2017-05-16 10:40:00,41.27,41.28,41.2,41.23,358436.0,32.3963,32.4041,32.3413,32.3649,358436.0
2017-05-16 10:50:00,41.22,41.25,41.22,41.24,458266.0,32.357,32.3806,32.357,32.3727,458266.0
2017-05-16 11:00:00,41.24,41.27,41.22,41.27,403723.0,32.3727,32.3963,32.357,32.3963,403723.0
2017-05-16 11:10:00,41.26,41.28,41.25,41.26,257884.0,32.3884,32.4041,32.3806,32.3884,257884.0
2017-05-16 11:20:00,41.26,41.27,41.25,41.27,161292.0,32.3884,32.3963,32.3806,32.3963,161292.0
2017-05-16 11:30:00,41.26,41.27,41.22,41.27,294825.0,32.3884,32.3963,32.357,32.3963,294825.0
2017-05-16 11:40:00,41.27,41.27,41.25,41.27,220049.0,32.3963,32.3963,32.3806,32.3963,220049.0
2017-05-16 11:50:00,41.27,41.3,41.26,41.29,157901.0,32.3963,32.4198,32.3884,32.412,157901.0
2017-05-16 12:00:00,41.29,41.29,41.28,41.29,397055.0,32.412,32.412,32.4041,32.412,397055.0
2017-05-16 12:10:00,41.29,41.31,41.28,41.31,325022.0,32.412,32.4277,32.4041,32.4277,325022.0
2017-05-16 12:20:00,41.31,41.32,41.3,41.3,181978.0,32.4277,32.4355,32.4198,32.4198,181978.0
2017-05-16 12:30:00,41.3,41.32,41.29,41.32,223309.0,32.4198,32.4355,32.412,32.4355,223309.0
2017-05-16 12:40:00,41.32,41.32,41.3,41.3,74644.0,32.4355,32.4355,32.4198,32.4198,74644.0
2017-05-16 12:50:00,41.31,41.32,41.3,41.31,104962.0,32.4277,32.4355,32.4198,32.4277,104962.0
2017-05-16 13:00:00,41.31,41.31,41.27,41.29,411792.0,32.4277,32.4277,32.3963,32.412,411792.0
2017-05-16 13:10:00,41.29,41.33,41.28,41.33,195574.0,32.412,32.4434,32.4041,32.4434,195574.0
2017-05-16 13:20:00,41.33,41.33,41.31,41.32,127635.0,32.4434,32.4434,32.4277,32.4355,127635.0
2017-05-16 13:30:00,41.32,41.33,41.31,41.31,170015.0,32.4355,32.4434,32.4277,32.4277,170015.0
2017-05-16 13:40:00,41.32,41.33,41.31,41.33,231431.0,32.4355,32.4434,32.4277,32.4434,231431.0
2017-05-16 13:50:00,41.33,41.34,41.32,41.33,222589.0,32.4434,32.4512,32.4355,32.4434,222589.0
2017-05-16 14:00:00,41.32,41.33,41.32,41.33,175814.0,32.4355,32.4434,32.4355,32.4434,175814.0
2017-05-16 14:10:00,41.33,41.35,41.32,41.35,191358.0,32.4434,32.4591,32.4355,32.4591,191358.0
2017-05-16 14:20:00,41.34,41.35,41.31,41.33,263627.0,32.4512,32.4591,32.4277,32.4434,263627.0
2017-05-16 14:30:00,41.33,41.33,41.32,41.33,142413.0,32.4434,32.4434,32.4355,32.4434,142413.0
2017-05-16 14:40:00,41.33,41.33,41.31,41.32,214951.0,32.4434,32.4434,32.4277,32.4355,214951.0
2017-05-16 14:50:00,41.32,41.32,41.3,41.3,148714.0,32.4355,32.4355,32.4198,32.4198,148714.0
2017-05-16 15:00:00,41.3,41.32,41.3,41.31,162556.0,32.4198,32.4355,32.4198,32.4277,162556.0
2017-05-16 15:10:00,41.31,41.32,41.31,41.31,121970.0,32.4277,32.4355,32.4277,32.4277,121970.0
2017-05-16 15:20:00,41.32,41.33,41.31,41.33,237590.0,32.4355,32.4434,32.4277,32.4434,237590.0
2017-05-16 15:30:00,41.33,41.34,41.32,41.34,230744.0,32.4434,32.4512,32.4355,32.4512,230744.0
2017-05-16 15:40:00,41.34,41.35,41.33,41.34,234129.0,32.4512,32.4591,32.4434,32.4512,234129.0
2017-05-16 15:50:00,41.34,41.36,41.34,41.36,948850.0,32.4512,32.4669,32.4512,32.4669,948850.0
2017-05-17 09:30:00,41.01,41.06,41.0,41.05,878566.0,32.1922,32.2314,32.1843,32.2236,878566.0
2017-05-17 09:40:00,41.04,41.05,40.99,40.99,298252.0,32.2157,32.2236,32.1765,32.1765,298252.0
2017-05-17 09:50:00,41.0,41.01,40.93,40.95,324037.0,32.1843,32.1922,32.1294,32.1451,324037.0
2017-05-17 10:00:00,40.95,40.98,40.92,40.98,415963.0,32.1451,32.1686,32.1215,32.1686,415963.0
2017-05-17 10:10:00,40.98,40.99,40.94,40.98,852812.0,32.1686,32.1765,32.1372,32.1686,852812.0
2017-05-17 10:20:00,40.97,40.98,40.93,40.96,461957.0,32.1608,32.1686,32.1294,32.1529,461957.0
2017-05-17 10:30:00,40.95,41.02,40.95,40.98,628145.0,32.1451,32.2,32.1451,32.1686,628145.0
2017-05-17 10:40:00,40.98,41.02,40.96,40.98,474723.0,32.1686,32.2,32.1529,32.1686,474723.0
2017-05-17 10:50:00,40.98,41.0,40.9,40.9,308895.0,32.1686,32.1843,32.1058,32.1058,308895.0
2017-05-17 11:00:00,40.91,40.92,40.88,40.92,398754.0,32.1137,32.1215,32.0901,32.1215,398754.0
2017-05-17 11:10:00,40.91,40.95,40.9,40.92,408251.0,32.1137,32.1451,32.1058,32.1215,408251.0
2017-05-17 11:20:00,40.92,40.95,40.88,40.88,235729.0,32.1215,32.1451,32.0901,32.0901,235729.0
2017-05-17 11:30:00,40.89,40.93,40.88,40.93,338697.0,32.098,32.1294,32.0901,32.1294,338697.0
2017-05-17 11:40:00,40.93,40.97,40.92,40.94,404879.0,32.1294,32.1608,32.1215,32.1372,404879.0
2017-05-17 11:50:00,40.93,40.95,40.91,40.95,350294.0,32.1294,32.1451,32.1137,32.1451,350294.0
2017-05-17 12:00:00,40.95,40.97,40.94,40.96,379979.0,32.1451,32.1608,32.1372,32.1529,379979.0
2017-05-17 12:10:00,40.96,40.97,40.94,40.96,145997.0,32.1529,32.1608,32.1372,32.1529,145997.0
2017-05-17 12:20:00,40.96,40.97,40.92,40.92,289447.0,32.1529,32.1608,32.1215,32.1215,289447.0
2017-05-17 12:30:00,40.92,40.95,40.91,40.95,196872.0,32.1215,32.1451,32.1137,32.1451,196872.0
2017-05-17 12:40:00,40.95,40.96,40.94,40.95,170161.0,32.1451,32.1529,32.1372,32.1451,170161.0
2017-05-17 12:50:00,40.94,40.96,40.92,40.95,240822.0,32.1372,32.1529,32.1215,32.1451,240822.0
2017-05-17 13:00:00,40.96,40.96,40.92,40.94,254741.0,32.1529,32.1529,32.1215,32.1372,254741.0
2017-05-17 13:10:00,40.94,40.94,40.9,40.91,142033.0,32.1372,32.1372,32.1058,32.1137,142033.0
2017-05-17 13:20:00,40.9,40.91,40.87,40.89,272407.0,32.1058,32.1137,32.0823,32.098,272407.0
2017-05-17 13:30:00,40.89,40.9,40.86,40.87,253071.0,32.098,32.1058,32.0744,32.0823,253071.0
2017-05-17 13:40:00,40.88,40.88,40.84,40.88,212880.0,32.0901,32.0901,32.0587,32.0901,212880.0
2017-05-17 13:50:00,40.88,40.88,40.81,40.83,187537.0,32.0901,32.0901,32.0352,32.0509,187537.0
2017-05-17 14:00:00,40.83,40.87,40.82,40.87,223187.0,32.0509,32.0823,32.043,32.0823,223187.0
2017-05-17 14:10:00,40.86,40.87,40.78,40.8,263276.0,32.0744,32.0823,32.0116,32.0273,263276.0
2017-05-17 14:20:00,40.81,40.81,40.74,40.74,692929.0,32.0352,32.0352,31.9802,31.9802,692929.0
2017-05-17 14:30:00,40.74,40.77,40.72,40.73,473152.0,31.9802,32.0038,31.9645,31.9724,473152.0
2017-05-17 14:40:00,40.73,40.75,40.69,40.71,195903.0,31.9724,31.9881,31.941,31.9567,195903.0
2017-05-17 14:50:00,40.71,40.75,40.69,40.75,280966.0,31.9567,31.9881,31.941,31.9881,280966.0
2017-05-17 15:00:00,40.75,40.76,40.74,40.76,227418.0,31.9881,31.9959,31.9802,31.9959,227418.0
2017-05-17 15:10:00,40.76,40.8,40.73,40.79,412621.0,31.9959,32.0273,31.9724,32.0195,412621.0
2017-05-17 15:20:00,40.8,40.82,40.79,40.8,419879.0,32.0273,32.043,32.0195,32.0273,419879.0
2017-05-17 15:30:00,40.79,40.82,40.79,40.8,280504.0,32.0195,32.043,32.0195,32.0273,280504.0
2017-05-17 15:40:00,40.8,40.81,40.73,40.75,537526.0,32.0273,32.0352,31.9724,31.9881,537526.0
2017-05-17 15:50:00,40.75,40.76,40.72,40.72,1377587.0,31.9881,31.9959,31.9645,31.9645,1377587.0
2017-05-18 09:30:00,39.86,39.92,39.62,39.9,5110548.0,31.2895,31.3366,31.1011,31.3209,5110548.0
2017-05-18 09:40:00,39.89,39.95,39.7,39.72,930494.0,31.313,31.3601,31.1639,31.1796,930494.0
2017-05-18 09:50:00,39.73,39.82,39.62,39.79,3803809.0,31.1874,31.2581,31.1011,31.2345,3803809.0
2017-05-18 10:00:00,39.79,39.93,39.78,39.9,1437744.0,31.2345,31.3444,31.2267,31.3209,1437744.0
2017-05-18 10:10:00,39.91,40.0,39.88,39.99,1673138.0,31.3287,31.3994,31.3052,31.3915,1673138.0
2017-05-18 10:20:00,40.0,40.06,39.93,40.02,616733.0,31.3994,31.4465,31.3444,31.4151,616733.0
2017-05-18 10:30:00,40.03,40.09,40.02,40.07,430753.0,31.4229,31.47,31.4151,31.4543,430753.0
2017-05-18 10:40:00,40.07,40.13,40.06,40.1,713802.0,31.4543,31.5014,31.4465,31.4779,713802.0
2017-05-18 10:50:00,40.11,40.14,40.05,40.1,395892.0,31.4857,31.5093,31.4386,31.4779,395892.0
2017-05-18 11:00:00,40.09,40.1,40.04,40.08,374970.0,31.47,31.4779,31.4308,31.4622,374970.0
2017-05-18 11:10:00,40.07,40.09,40.02,40.03,258068.0,31.4543,31.47,31.4151,31.4229,258068.0
2017-05-18 11:20:00,40.03,40.07,40.02,40.05,177796.0,31.4229,31.4543,31.4151,31.4386,177796.0
2017-05-18 11:30:00,40.05,40.07,39.99,40.0,240873.0,31.4386,31.4543,31.3915,31.3994,240873.0
2017-05-18 11:40:00,40.01,40.01,39.93,39.94,232936.0,31.4072,31.4072,31.3444,31.3523,232936.0
2017-05-18 11:50:00,39.94,39.95,39.92,39.94,443314.0,31.3523,31.3601,31.3366,31.3523,443314.0
2017-05-18 12:00:00,39.93,39.94,39.87,39.89,611650.0,31.3444,31.3523,31.2973,31.313,611650.0
2017-05-18 12:10:00,39.89,39.94,39.87,39.88,341716.0,31.313,31.3523,31.2973,31.3052,341716.0
2017-05-18 12:20:00,39.88,39.93,39.87,39.92,283039.0,31.3052,31.3444,31.2973,31.3366,283039.0
2017-05-18 12:30:00,39.92,39.96,39.91,39.96,340126.0,31.3366,31.368,31.3287,31.368,340126.0
2017-05-18 12:40:00,39.96,39.98,39.93,39.96,819822.0,31.368,31.3837,31.3444,31.368,819822.0
2017-05-18 12:50:00,39.97,39.97,39.91,39.95,337362.0,31.3758,31.3758,31.3287,31.3601,337362.0
2017-05-18 13:00:00,39.95,39.97,39.91,39.94,170183.0,31.3601,31.3758,31.3287,31.3523,170183.0
2017-05-18 13:10:00,39.94,40.0,39.93,40.0,254723.0,31.3523,31.3994,31.3444,31.3994,254723.0
2017-05-18 13:20:00,39.99,40.01,39.95,39.96,149593.0,31.3915,31.4072,31.3601,31.368,149593.0
2017-05-18 13:30:00,39.96,39.97,39.93,39.95,214753.0,31.368,31.3758,31.3444,31.3601,214753.0
2017-05-18 13:40:00,39.95,39.98,39.94,39.95,115144.0,31.3601,31.3837,31.3523,31.3601,115144.0
2017-05-18 13:50:00,39.94,40.05,39.94,40.04,497171.0,31.3523,31.4386,31.3523,31.4308,497171.0
2017-05-18 14:00:00,40.04,40.18,40.03,40.16,587424.0,31.4308,31.5407,31.4229,31.525,587424.0
2017-05-18 14:10:00,40.17,40.18,40.11,40.15,390567.0,31.5328,31.5407,31.4857,31.5171,390567.0
2017-05-18 14:20:00,40.15,40.24,40.14,40.22,507883.0,31.5171,31.5878,31.5093,31.5721,507883.0
2017-05-18 14:30:00,40.23,40.3,40.22,40.24,487249.0,31.5799,31.6349,31.5721,31.5878,487249.0
2017-05-18 14:40:00,40.25,40.26,40.19,40.2,296037.0,31.5956,31.6035,31.5485,31.5564,296037.0
2017-05-18 14:50:00,40.21,40.23,40.15,40.17,204843.0,31.5642,31.5799,31.5171,31.5328,204843.0
2017-05-18 15:00:00,40.16,40.18,40.11,40.13,262190.0,31.525,31.5407,31.4857,31.5014,262190.0
2017-05-18 15:10:00,40.13,40.19,40.03,40.05,1219075.0,31.5014,31.5485,31.4229,31.4386,1219075.0
2017-05-18 15:20:00,40.05,40.09,40.03,40.08,695783.0,31.4386,31.47,31.4229,31.4622,695783.0
2017-05-18 15:30:00,40.07,40.1,40.04,40.06,399222.0,31.4543,31.4779,31.4308,31.4465,399222.0
2017-05-18 15:40:00,40.07,40.07,40.03,40.04,796973.0,31.4543,31.4543,31.4229,31.4308,796973.0
2017-05-18 15:50:00,40.04,40.05,39.95,39.97,1224876.0,31.4308,31.4386,31.3601,31.3758,1224876.0
2017-05-19 09:30:00,40.5,40.56,40.47,40.55,612909.0,31.7918,31.8389,31.7683,31.8311,612909.0
2017-05-19 09:40:00,40.55,40.59,40.54,40.58,434726.0,31.8311,31.8625,31.8232,31.8546,434726.0
2017-05-19 09:50:00,40.59,40.62,40.57,40.62,470346.0,31.8625,31.886,31.8468,31.886,470346.0
2017-05-19 10:00:00,40.62,40.67,40.61,40.66,408878.0,31.886,31.9253,31.8782,31.9174,408878.0
2017-05-19 10:10:00,40.67,40.69,40.63,40.64,276441.0,31.9253,31.941,31.8939,31.9017,276441.0
2017-05-19 10:20:00,40.64,40.69,40.63,40.66,301526.0,31.9017,31.941,31.8939,31.9174,301526.0
2017-05-19 10:30:00,40.67,40.69,40.6,40.63,323525.0,31.9253,31.941,31.8703,31.8939,323525.0
2017-05-19 10:40:00,40.63,40.63,40.6,40.63,137954.0,31.8939,31.8939,31.8703,31.8939,137954.0
2017-05-19 10:50:00,40.63,40.66,40.62,40.63,203315.0,31.8939,31.9174,31.886,31.8939,203315.0
2017-05-19 11:00:00,40.64,40.67,40.62,40.67,261456.0,31.9017,31.9253,31.886,31.9253,261456.0
2017-05-19 11:10:00,40.66,40.7,40.66,40.68,207753.0,31.9174,31.9488,31.9174,31.9331,207753.0
2017-05-19 11:20:00,40.67,40.7,40.67,40.7,90369.0,31.9253,31.9488,31.9253,31.9488,90369.0
2017-05-19 11:30:00,40.7,40.7,40.66,40.68,203533.0,31.9488,31.9488,31.9174,31.9331,203533.0
2017-05-19 11:40:00,40.67,40.7,40.66,40.7,156454.0,31.9253,31.9488,31.9174,31.9488,156454.0
2017-05-19 11:50:00,40.7,40.72,40.69,40.72,264953.0,31.9488,31.9645,31.941,31.9645,264953.0
2017-05-19 12:00:00,40.71,40.75,40.71,40.74,290241.0,31.9567,31.9881,31.9567,31.9802,290241.0
2017-05-19 12:10:00,40.73,40.74,40.71,40.73,180850.0,31.9724,31.9802,31.9567,31.9724,180850.0
2017-05-19 12:20:00,40.72,40.73,40.69,40.71,212369.0,31.9645,31.9724,31.941,31.9567,212369.0
2017-05-19 12:30:00,40.71,40.74,40.7,40.73,144798.0,31.9567,31.9802,31.9488,31.9724,144798.0
2017-05-19 12:40:00,40.73,40.73,40.7,40.71,123901.0,31.9724,31.9724,31.9488,31.9567,123901.0
2017-05-19 12:50:00,40.71,40.74,40.7,40.72,127736.0,31.9567,31.9802,31.9488,31.9645,127736.0
2017-05-19 13:00:00,40.72,40.74,40.68,40.71,219967.0,31.9645,31.9802,31.9331,31.9567,219967.0
2017-05-19 13:10:00,40.71,40.71,40.69,40.71,188195.0,31.9567,31.9567,31.941,31.9567,188195.0
2017-05-19 13:20:00,40.71,40.72,40.69,40.7,214697.0,31.9567,31.9645,31.941,31.9488,214697.0
2017-05-19 13:30:00,40.7,40.72,40.67,40.67,775997.0,31.9488,31.9645,31.9253,31.9253,775997.0
2017-05-19 13:40:00,40.68,40.69,40.67,40.69,103762.0,31.9331,31.941,31.9253,31.941,103762.0
2017-05-19 13:50:00,40.69,40.72,40.68,40.72,145643.0,31.941,31.9645,31.9331,31.9645,145643.0
2017-05-19 14:00:00,40.72,40.74,40.71,40.72,197774.0,31.9645,31.9802,31.9567,31.9645,197774.0
2017-05-19 14:10:00,40.72,40.76,40.71,40.75,367208.0,31.9645,31.9959,31.9567,31.9881,367208.0
2017-05-19 14:20:00,40.74,40.77,40.74,40.77,116461.0,31.9802,32.0038,31.9802,32.0038,116461.0
2017-05-19 14:30:00,40.77,40.8,40.75,40.79,584694.0,32.0038,32.0273,31.9881,32.0195,584694.0
2017-05-19 14:40:00,40.8,40.81,40.77,40.77,476331.0,32.0273,32.0352,32.0038,32.0038,476331.0
2017-05-19 14:50:00,40.77,40.78,40.74,40.75,482919.0,32.0038,32.0116,31.9802,31.9881,482919.0
2017-05-19 15:00:00,40.75,40.76,40.68,40.69,611221.0,31.9881,31.9959,31.9331,31.941,611221.0
2017-05-19 15:10:00,40.68,40.71,40.66,40.67,829133.0,31.9331,31.9567,31.9174,31.9253,829133.0
2017-05-19 15:20:00,40.67,40.69,40.65,40.65,564720.0,31.9253,31.941,31.9096,31.9096,564720.0
2017-05-19 15:30:00,40.65,40.7,40.64,40.7,442374.0,31.9096,31.9488,31.9017,31.9488,442374.0
2017-05-19 15:40:00,40.7,40.71,40.66,40.66,521648.0,31.9488,31.9567,31.9174,31.9174,521648.0
2017-05-19 15:50:00,40.67,40.72,40.66,40.71,1046097.0,31.9253,31.9645,31.9174,31.9567,1046097.0
2017-05-22 09:30:00,40.67,40.69,40.63,40.68,588354.0,31.9253,31.941,31.8939,31.9331,588354.0
2017-05-22 09:40:00,40.68,40.73,40.66,40.7,227705.0,31.9331,31.9724,31.9174,31.9488,227705.0
2017-05-22 09:50:00,40.7,40.71,40.66,40.7,202409.0,31.9488,31.9567,31.9174,31.9488,202409.0
2017-05-22 10:00:00,40.69,40.73,40.68,40.7,259716.0,31.941,31.9724,31.9331,31.9488,259716.0
2017-05-22 10:10:00,40.69,40.71,40.67,40.69,189791.0,31.941,31.9567,31.9253,31.941,189791.0
2017-05-22 10:20:00,40.69,40.7,40.66,40.7,294660.0,31.941,31.9488,31.9174,31.9488,294660.0
2017-05-22 10:30:00,40.7,40.71,40.63,40.66,1068747.0,31.9488,31.9567,31.8939,31.9174,1068747.0
2017-05-22 10:40:00,40.66,40.66,40.61,40.63,373183.0,31.9174,31.9174,31.8782,31.8939,373183.0
2017-05-22 10:50:00,40.62,40.66,40.61,40.66,178220.0,31.886,31.9174,31.8782,31.9174,178220.0
2017-05-22 11:00:00,40.66,40.66,40.62,40.63,187753.0,31.9174,31.9174,31.886,31.8939,187753.0
2017-05-22 11:10:00,40.63,40.64,40.6,40.62,283370.0,31.8939,31.9017,31.8703,31.886,283370.0
2017-05-22 11:20:00,40.62,40.62,40.58,40.59,693750.0,31.886,31.886,31.8546,31.8625,693750.0
2017-05-22 11:30:00,40.59,40.61,40.58,40.61,271432.0,31.8625,31.8782,31.8546,31.8782,271432.0
2017-05-22 11:40:00,40.61,40.62,40.58,40.59,136472.0,31.8782,31.886,31.8546,31.8625,136472.0
2017-05-22 11:50:00,40.58,40.65,40.58,40.65,134324.0,31.8546,31.9096,31.8546,31.9096,134324.0
2017-05-22 12:00:00,40.65,40.66,40.63,40.66,157911.0,31.9096,31.9174,31.8939,31.9174,157911.0
2017-05-22 12:10:00,40.66,40.69,40.65,40.67,208844.0,31.9174,31.941,31.9096,31.9253,208844.0
2017-05-22 12:20:00,40.66,40.67,40.65,40.66,74132.0,31.9174,31.9253,31.9096,31.9174,74132.0
2017-05-22 12:30:00,40.67,40.67,40.63,40.64,111642.0,31.9253,31.9253,31.8939,31.9017,111642.0
2017-05-22 12:40:00,40.64,40.66,40.63,40.65,189259.0,31.9017,31.9174,31.8939,31.9096,189259.0
2017-05-22 12:50:00,40.65,40.65,40.62,40.62,139704.0,31.9096,31.9096,31.886,31.886,139704.0
2017-05-22 13:00:00,40.62,40.67,40.62,40.66,95906.0,31.886,31.9253,31.886,31.9174,95906.0
2017-05-22 13:10:00,40.67,40.69,40.66,40.68,62339.0,31.9253,31.941,31.9174,31.9331,62339.0
2017-05-22 13:20:00,40.68,40.69,40.67,40.68,92972.0,31.9331,31.941,31.9253,31.9331,92972.0
2017-05-22 13:30:00,40.69,40.69,40.67,40.68,61602.0,31.941,31.941,31.9253,31.9331,61602.0
2017-05-22 13:40:00,40.68,40.72,40.67,40.7,320500.0,31.9331,31.9645,31.9253,31.9488,320500.0
2017-05-22 13:50:00,40.71,40.71,40.68,40.69,198915.0,31.9567,31.9567,31.9331,31.941,198915.0
2017-05-22 14:00:00,40.68,40.7,40.67,40.69,318558.0,31.9331,31.9488,31.9253,31.941,318558.0
2017-05-22 14:10:00,40.68,40.71,40.68,40.71,158626.0,31.9331,31.9567,31.9331,31.9567,158626.0
2017-05-22 14:20:00,40.71,40.76,40.7,40.71,712580.0,31.9567,31.9959,31.9488,31.9567,712580.0
2017-05-22 14:30:00,40.72,40.74,40.72,40.74,220591.0,31.9645,31.9802,31.9645,31.9802,220591.0
2017-05-22 14:40:00,40.73,40.74,40.7,40.7,195884.0,31.9724,31.9802,31.9488,31.9488,195884.0
2017-05-22 14:50:00,40.71,40.71,40.67,40.69,139958.0,31.9567,31.9567,31.9253,31.941,139958.0
2017-05-22 15:00:00,40.7,40.72,40.68,40.72,199189.0,31.9488,31.9645,31.9331,31.9645,199189.0
2017-05-22 15:10:00,40.71,40.72,40.68,40.69,202599.0,31.9567,31.9645,31.9331,31.941,202599.0
2017-05-22 15:20:00,40.68,40.7,40.67,40.69,166947.0,31.9331,31.9488,31.9253,31.941,166947.0
2017-05-22 15:30:00,40.69,40.73,40.69,40.73,376438.0,31.941,31.9724,31.941,31.9724,376438.0
2017-05-22 15:40:00,40.73,40.74,40.7,40.71,452060.0,31.9724,31.9802,31.9488,31.9567,452060.0
2017-05-22 15:50:00,40.71,40.73,40.68,40.69,1341814.0,31.9567,31.9724,31.9331,31.941,1341814.0
2017-05-23 09:30:00,40.66,40.68,40.63,40.67,345903.0,31.9174,31.9331,31.8939,31.9253,345903.0
2017-05-23 09:40:00,40.68,40.69,40.61,40.62,182081.0,31.9331,31.941,31.8782,31.886,182081.0
2017-05-23 09:50:00,40.62,40.65,40.61,40.64,159614.0,31.886,31.9096,31.8782,31.9017,159614.0
2017-05-23 10:00:00,40.64,40.66,40.62,40.65,243320.0,31.9017,31.9174,31.886,31.9096,243320.0
2017-05-23 10:10:00,40.65,40.65,40.61,40.64,82703.0,31.9096,31.9096,31.8782,31.9017,82703.0
2017-05-23 10:20:00,40.65,40.67,40.64,40.66,366327.0,31.9096,31.9253,31.9017,31.9174,366327.0
2017-05-23 10:30:00,40.65,40.66,40.61,40.62,1298982.0,31.9096,31.9174,31.8782,31.886,1298982.0
2017-05-23 10:40:00,40.62,40.66,40.61,40.66,354132.0,31.886,31.9174,31.8782,31.9174,354132.0
2017-05-23 10:50:00,40.66,40.7,40.65,40.68,297929.0,31.9174,31.9488,31.9096,31.9331,297929.0
2017-05-23 11:00:00,40.69,40.69,40.67,40.69,327842.0,31.941,31.941,31.9253,31.941,327842.0
2017-05-23 11:10:00,40.69,40.7,40.67,40.68,137015.0,31.941,31.9488,31.9253,31.9331,137015.0
2017-05-23 11:20:00,40.69,40.71,40.68,40.69,186245.0,31.941,31.9567,31.9331,31.941,186245.0
2017-05-23 11:30:00,40.7,40.71,40.68,40.69,370644.0,31.9488,31.9567,31.9331,31.941,370644.0
2017-05-23 11:40:00,40.68,40.69,40.66,40.67,166663.0,31.9331,31.941,31.9174,31.9253,166663.0
2017-05-23 11:50:00,40.67,40.68,40.62,40.64,330136.0,31.9253,31.9331,31.886,31.9017,330136.0
2017-05-23 12:00:00,40.64,40.66,40.63,40.66,95631.0,31.9017,31.9174,31.8939,31.9174,95631.0
2017-05-23 12:10:00,40.66,40.66,40.64,40.64,103837.0,31.9174,31.9174,31.9017,31.9017,103837.0
2017-05-23 12:20:00,40.64,40.66,40.57,40.58,184712.0,31.9017,31.9174,31.8468,31.8546,184712.0
2017-05-23 12:30:00,40.59,40.6,40.57,40.58,106324.0,31.8625,31.8703,31.8468,31.8546,106324.0
2017-05-23 12:40:00,40.58,40.59,40.56,40.59,146490.0,31.8546,31.8625,31.8389,31.8625,146490.0
2017-05-23 12:50:00,40.58,40.62,40.58,40.62,105138.0,31.8546,31.886,31.8546,31.886,105138.0
2017-05-23 13:00:00,40.62,40.64,40.61,40.63,151741.0,31.886,31.9017,31.8782,31.8939,151741.0
2017-05-23 13:10:00,40.63,40.64,40.62,40.64,70061.0,31.8939,31.9017,31.886,31.9017,70061.0
2017-05-23 13:20:00,40.64,40.65,40.63,40.64,92826.0,31.9017,31.9096,31.8939,31.9017,92826.0
2017-05-23 13:30:00,40.64,40.65,40.63,40.64,152511.0,31.9017,31.9096,31.8939,31.9017,152511.0
2017-05-23 13:40:00,40.64,40.65,40.61,40.62,175422.0,31.9017,31.9096,31.8782,31.886,175422.0
2017-05-23 13:50:00,40.62,40.62,40.6,40.62,91034.0,31.886,31.886,31.8703,31.886,91034.0
2017-05-23 14:00:00,40.62,40.64,40.61,40.63,118727.0,31.886,31.9017,31.8782,31.8939,118727.0
2017-05-23 14:10:00,40.63,40.63,40.61,40.62,112191.0,31.8939,31.8939,31.8782,31.886,112191.0
2017-05-23 14:20:00,40.62,40.64,40.62,40.63,105292.0,31.886,31.9017,31.886,31.8939,105292.0
2017-05-23 14:30:00,40.63,40.64,40.62,40.64,125893.0,31.8939,31.9017,31.886,31.9017,125893.0
2017-05-23 14:40:00,40.64,40.67,40.63,40.65,219704.0,31.9017,31.9253,31.8939,31.9096,219704.0
2017-05-23 14:50:00,40.65,40.67,40.63,40.67,230198.0,31.9096,31.9253,31.8939,31.9253,230198.0
2017-05-23 15:00:00,40.66,40.69,40.64,40.68,199922.0,31.9174,31.941,31.9017,31.9331,199922.0
2017-05-23 15:10:00,40.67,40.68,40.66,40.66,169661.0,31.9253,31.9331,31.9174,31.9174,169661.0
2017-05-23 15:20:00,40.66,40.67,40.64,40.65,194321.0,31.9174,31.9253,31.9017,31.9096,194321.0
2017-05-23 15:30:00,40.65,40.66,40.64,40.66,199748.0,31.9096,31.9174,31.9017,31.9174,199748.0
2017-05-23 15:40:00,40.66,40.67,40.62,40.62,431140.0,31.9174,31.9253,31.886,31.886,431140.0
2017-05-23 15:50:00,40.63,40.66,40.62,40.66,533851.0,31.8939,31.9174,31.886,31.9174,533851.0
2017-05-24 09:30:00,40.71,40.72,40.65,40.66,451664.0,31.9567,31.9645,31.9096,31.9174,451664.0
2017-05-24 09:40:00,40.66,40.71,40.66,40.7,233823.0,31.9174,31.9567,31.9174,31.9488,233823.0
2017-05-24 09:50:00,40.7,40.74,40.7,40.72,159496.0,31.9488,31.9802,31.9488,31.9645,159496.0
2017-05-24 10:00:00,40.72,40.75,40.71,40.74,405843.0,31.9645,31.9881,31.9567,31.9802,405843.0
2017-05-24 10:10:00,40.74,40.75,40.71,40.73,184552.0,31.9802,31.9881,31.9567,31.9724,184552.0
2017-05-24 10:20:00,40.73,40.76,40.72,40.76,220217.0,31.9724,31.9959,31.9645,31.9959,220217.0
2017-05-24 10:30:00,40.76,40.78,40.74,40.75,376451.0,31.9959,32.0116,31.9802,31.9881,376451.0
2017-05-24 10:40:00,40.76,40.8,40.75,40.77,252934.0,31.9959,32.0273,31.9881,32.0038,252934.0
2017-05-24 10:50:00,40.76,40.77,40.73,40.74,297874.0,31.9959,32.0038,31.9724,31.9802,297874.0
2017-05-24 11:00:00,40.73,40.75,40.71,40.74,237511.0,31.9724,31.9881,31.9567,31.9802,237511.0
2017-05-24 11:10:00,40.74,40.74,40.72,40.74,93536.0,31.9802,31.9802,31.9645,31.9802,93536.0
2017-05-24 11:20:00,40.74,40.74,40.71,40.72,140597.0,31.9802,31.9802,31.9567,31.9645,140597.0
2017-05-24 11:30:00,40.72,40.74,40.71,40.71,483357.0,31.9645,31.9802,31.9567,31.9567,483357.0
2017-05-24 11:40:00,40.72,40.72,40.7,40.71,93455.0,31.9645,31.9645,31.9488,31.9567,93455.0
2017-05-24 11:50:00,40.7,40.7,40.67,40.69,124033.0,31.9488,31.9488,31.9253,31.941,124033.0
2017-05-24 12:00:00,40.69,40.71,40.68,40.7,230652.0,31.941,31.9567,31.9331,31.9488,230652.0
2017-05-24 12:10:00,40.7,40.71,40.69,40.7,49502.0,31.9488,31.9567,31.941,31.9488,49502.0
2017-05-24 12:20:00,40.7,40.71,40.68,40.68,111077.0,31.9488,31.9567,31.9331,31.9331,111077.0
2017-05-24 12:30:00,40.69,40.71,40.68,40.71,38964.0,31.941,31.9567,31.9331,31.9567,38964.0
2017-05-24 12:40:00,40.71,40.72,40.7,40.72,64186.0,31.9567,31.9645,31.9488,31.9645,64186.0
2017-05-24 12:50:00,40.71,40.72,40.7,40.7,74012.0,31.9567,31.9645,31.9488,31.9488,74012.0
2017-05-24 13:00:00,40.7,40.74,40.69,40.73,99995.0,31.9488,31.9802,31.941,31.9724,99995.0
2017-05-24 13:10:00,40.73,40.75,40.72,40.73,820266.0,31.9724,31.9881,31.9645,31.9724,820266.0
2017-05-24 13:20:00,40.73,40.74,40.7,40.72,61982.0,31.9724,31.9802,31.9488,31.9645,61982.0
2017-05-24 13:30:00,40.72,40.72,40.71,40.72,66226.0,31.9645,31.9645,31.9567,31.9645,66226.0
2017-05-24 13:40:00,40.72,40.73,40.71,40.72,111359.0,31.9645,31.9724,31.9567,31.9645,111359.0
2017-05-24 13:50:00,40.72,40.75,40.71,40.75,81451.0,31.9645,31.9881,31.9567,31.9881,81451.0
2017-05-24 14:00:00,40.75,40.84,40.69,40.82,441440.0,31.9881,32.0587,31.941,32.043,441440.0
2017-05-24 14:10:00,40.82,40.84,40.78,40.84,442095.0,32.043,32.0587,32.0116,32.0587,442095.0
2017-05-24 14:20:00,40.84,40.88,40.82,40.84,466661.0,32.0587,32.0901,32.043,32.0587,466661.0
2017-05-24 14:30:00,40.84,40.85,40.77,40.79,247904.0,32.0587,32.0666,32.0038,32.0195,247904.0
2017-05-24 14:40:00,40.79,40.81,40.76,40.79,173767.0,32.0195,32.0352,31.9959,32.0195,173767.0
2017-05-24 14:50:00,40.79,40.8,40.77,40.78,129859.0,32.0195,32.0273,32.0038,32.0116,129859.0
2017-05-24 15:00:00,40.79,40.8,40.77,40.79,155793.0,32.0195,32.0273,32.0038,32.0195,155793.0
2017-05-24 15:10:00,40.78,40.81,40.78,40.8,159717.0,32.0116,32.0352,32.0116,32.0273,159717.0
2017-05-24 15:20:00,40.8,40.83,40.79,40.8,270373.0,32.0273,32.0509,32.0195,32.0273,270373.0
2017-05-24 15:30:00,40.8,40.82,40.77,40.82,565136.0,32.0273,32.043,32.0038,32.043,565136.0
2017-05-24 15:40:00,40.82,40.83,40.81,40.81,190047.0,32.043,32.0509,32.0352,32.0352,190047.0
2017-05-24 15:50:00,40.81,40.82,40.8,40.81,562845.0,32.0352,32.043,32.0273,32.0352,562845.0
2017-05-25 09:30:00,40.99,41.1,40.99,41.07,354496.0,32.1765,32.2628,32.1765,32.2393,354496.0
2017-05-25 09:40:00,41.07,41.11,41.06,41.1,225282.0,32.2393,32.2707,32.2314,32.2628,225282.0
2017-05-25 09:50:00,41.1,41.13,41.07,41.08,152612.0,32.2628,32.2864,32.2393,32.2471,152612.0
2017-05-25 10:00:00,41.08,41.09,41.06,41.09,228718.0,32.2471,32.255,32.2314,32.255,228718.0
2017-05-25 10:10:00,41.08,41.13,41.08,41.11,126597.0,32.2471,32.2864,32.2471,32.2707,126597.0
2017-05-25 10:20:00,41.12,41.12,41.08,41.08,329562.0,32.2785,32.2785,32.2471,32.2471,329562.0
2017-05-25 10:30:00,41.09,41.13,41.08,41.1,299569.0,32.255,32.2864,32.2471,32.2628,299569.0
2017-05-25 10:40:00,41.1,41.1,41.05,41.07,731176.0,32.2628,32.2628,32.2236,32.2393,731176.0
2017-05-25 10:50:00,41.08,41.08,41.04,41.05,245716.0,32.2471,32.2471,32.2157,32.2236,245716.0
2017-05-25 11:00:00,41.04,41.1,41.03,41.09,326595.0,32.2157,32.2628,32.2079,32.255,326595.0
2017-05-25 11:10:00,41.09,41.11,41.08,41.09,74191.0,32.255,32.2707,32.2471,32.255,74191.0
2017-05-25 11:20:00,41.09,41.1,41.03,41.06,147773.0,32.255,32.2628,32.2079,32.2314,147773.0
2017-05-25 11:30:00,41.06,41.07,40.98,40.99,194699.0,32.2314,32.2393,32.1686,32.1765,194699.0
2017-05-25 11:40:00,40.99,40.99,40.94,40.99,191731.0,32.1765,32.1765,32.1372,32.1765,191731.0
2017-05-25 11:50:00,40.99,40.99,40.93,40.95,158520.0,32.1765,32.1765,32.1294,32.1451,158520.0
2017-05-25 12:00:00,40.95,40.98,40.93,40.97,104762.0,32.1451,32.1686,32.1294,32.1608,104762.0
2017-05-25 12:10:00,40.97,40.98,40.92,40.96,107554.0,32.1608,32.1686,32.1215,32.1529,107554.0
2017-05-25 12:20:00,40.96,40.99,40.94,40.97,89481.0,32.1529,32.1765,32.1372,32.1608,89481.0
2017-05-25 12:30:00,40.97,41.01,40.96,40.98,77387.0,32.1608,32.1922,32.1529,32.1686,77387.0
2017-05-25 12:40:00,40.98,40.98,40.95,40.97,74305.0,32.1686,32.1686,32.1451,32.1608,74305.0
2017-05-25 12:50:00,40.97,40.99,40.96,40.99,115290.0,32.1608,32.1765,32.1529,32.1765,115290.0
2017-05-25 13:00:00,40.99,41.0,40.96,40.96,151280.0,32.1765,32.1843,32.1529,32.1529,151280.0
2017-05-25 13:10:00,40.96,40.97,40.95,40.96,78615.0,32.1529,32.1608,32.1451,32.1529,78615.0
2017-05-25 13:20:00,40.96,40.98,40.95,40.96,168141.0,32.1529,32.1686,32.1451,32.1529,168141.0
2017-05-25 13:30:00,40.96,40.96,40.93,40.95,48168.0,32.1529,32.1529,32.1294,32.1451,48168.0
2017-05-25 13:40:00,40.95,40.96,40.93,40.95,86386.0,32.1451,32.1529,32.1294,32.1451,86386.0
2017-05-25 13:50:00,40.95,40.99,40.94,40.99,133745.0,32.1451,32.1765,32.1372,32.1765,133745.0
2017-05-25 14:00:00,40.98,40.99,40.97,40.98,116317.0,32.1686,32.1765,32.1608,32.1686,116317.0
2017-05-25 14:10:00,40.98,40.98,40.95,40.98,124995.0,32.1686,32.1686,32.1451,32.1686,124995.0
2017-05-25 14:20:00,40.98,41.0,40.97,40.98,157795.0,32.1686,32.1843,32.1608,32.1686,157795.0
2017-05-25 14:30:00,40.98,41.01,40.98,41.01,192645.0,32.1686,32.1922,32.1686,32.1922,192645.0
2017-05-25 14:40:00,41.01,41.01,40.98,40.98,182508.0,32.1922,32.1922,32.1686,32.1686,182508.0
2017-05-25 14:50:00,40.98,41.01,40.98,40.99,134902.0,32.1686,32.1922,32.1686,32.1765,134902.0
2017-05-25 15:00:00,40.99,41.0,40.97,40.98,196426.0,32.1765,32.1843,32.1608,32.1686,196426.0
2017-05-25 15:10:00,40.99,41.0,40.98,41.0,106664.0,32.1765,32.1843,32.1686,32.1843,106664.0
2017-05-25 15:20:00,41.0,41.01,40.98,41.0,245234.0,32.1843,32.1922,32.1686,32.1843,245234.0
2017-05-25 15:30:00,41.0,41.0,40.98,41.0,435751.0,32.1843,32.1843,32.1686,32.1843,435751.0
2017-05-25 15:40:00,40.99,41.04,40.99,41.02,383182.0,32.1765,32.2157,32.1765,32.2,383182.0
2017-05-25 15:50:00,41.02,41.03,40.99,41.0,654953.0,32.2,32.2079,32.1765,32.1843,654953.0
2017-05-26 09:30:00,41.03,41.08,41.0,41.02,480892.0,32.2079,32.2471,32.1843,32.2,480892.0
2017-05-26 09:40:00,41.01,41.07,41.01,41.06,484715.0,32.1922,32.2393,32.1922,32.2314,484715.0
2017-05-26 09:50:00,41.05,41.09,41.05,41.08,337462.0,32.2236,32.255,32.2236,32.2471,337462.0
2017-05-26 10:00:00,41.08,41.1,41.07,41.08,182534.0,32.2471,32.2628,32.2393,32.2471,182534.0
2017-05-26 10:10:00,41.08,41.11,41.07,41.1,167015.0,32.2471,32.2707,32.2393,32.2628,167015.0
2017-05-26 10:20:00,41.09,41.11,41.07,41.09,211671.0,32.255,32.2707,32.2393,32.255,211671.0
2017-05-26 10:30:00,41.09,41.12,41.08,41.11,128471.0,32.255,32.2785,32.2471,32.2707,128471.0
2017-05-26 10:40:00,41.11,41.12,41.07,41.08,100733.0,32.2707,32.2785,32.2393,32.2471,100733.0
2017-05-26 10:50:00,41.08,41.08,41.06,41.07,164613.0,32.2471,32.2471,32.2314,32.2393,164613.0
2017-05-26 11:00:00,41.08,41.08,41.06,41.07,211934.0,32.2471,32.2471,32.2314,32.2393,211934.0
2017-05-26 11:10:00,41.07,41.09,41.05,41.05,206855.0,32.2393,32.255,32.2236,32.2236,206855.0
2017-05-26 11:20:00,41.05,41.07,41.05,41.07,379673.0,32.2236,32.2393,32.2236,32.2393,379673.0
2017-05-26 11:30:00,41.07,41.09,41.06,41.06,253992.0,32.2393,32.255,32.2314,32.2314,253992.0
2017-05-26 11:40:00,41.07,41.07,41.06,41.07,124086.0,32.2393,32.2393,32.2314,32.2393,124086.0
2017-05-26 11:50:00,41.07,41.07,41.05,41.06,72730.0,32.2393,32.2393,32.2236,32.2314,72730.0
2017-05-26 12:00:00,41.06,41.08,41.05,41.05,160952.0,32.2314,32.2471,32.2236,32.2236,160952.0
2017-05-26 12:10:00,41.06,41.08,41.05,41.08,140825.0,32.2314,32.2471,32.2236,32.2471,140825.0
2017-05-26 12:20:00,41.08,41.09,41.07,41.07,83119.0,32.2471,32.255,32.2393,32.2393,83119.0
2017-05-26 12:30:00,41.08,41.09,41.07,41.09,139830.0,32.2471,32.255,32.2393,32.255,139830.0
2017-05-26 12:40:00,41.09,41.1,41.08,41.1,62563.0,32.255,32.2628,32.2471,32.2628,62563.0
2017-05-26 12:50:00,41.1,41.1,41.08,41.09,116170.0,32.2628,32.2628,32.2471,32.255,116170.0
2017-05-26 13:00:00,41.08,41.09,41.05,41.07,438477.0,32.2471,32.255,32.2236,32.2393,438477.0
2017-05-26 13:10:00,41.08,41.09,41.06,41.07,262964.0,32.2471,32.255,32.2314,32.2393,262964.0
2017-05-26 13:20:00,41.07,41.08,41.06,41.08,46986.0,32.2393,32.2471,32.2314,32.2471,46986.0
2017-05-26 13:30:00,41.08,41.1,41.06,41.06,80102.0,32.2471,32.2628,32.2314,32.2314,80102.0
2017-05-26 13:40:00,41.07,41.08,41.06,41.07,54997.0,32.2393,32.2471,32.2314,32.2393,54997.0
2017-05-26 13:50:00,41.07,41.08,41.07,41.08,38235.0,32.2393,32.2471,32.2393,32.2471,38235.0
2017-05-26 14:00:00,41.08,41.08,41.07,41.08,67520.0,32.2471,32.2471,32.2393,32.2471,67520.0
2017-05-26 14:10:00,41.08,41.09,41.07,41.08,111623.0,32.2471,32.255,32.2393,32.2471,111623.0
2017-05-26 14:20:00,41.09,41.11,41.08,41.11,66728.0,32.255,32.2707,32.2471,32.2707,66728.0
2017-05-26 14:30:00,41.11,41.11,41.09,41.09,147741.0,32.2707,32.2707,32.255,32.255,147741.0
2017-05-26 14:40:00,41.1,41.11,41.09,41.09,195923.0,32.2628,32.2707,32.255,32.255,195923.0
2017-05-26 14:50:00,41.09,41.1,41.08,41.09,110919.0,32.255,32.2628,32.2471,32.255,110919.0
2017-05-26 15:00:00,41.09,41.11,41.04,41.06,263358.0,32.255,32.2707,32.2157,32.2314,263358.0
2017-05-26 15:10:00,41.06,41.08,41.04,41.06,140025.0,32.2314,32.2471,32.2157,32.2314,140025.0
2017-05-26 15:20:00,41.07,41.07,41.04,41.07,143520.0,32.2393,32.2393,32.2157,32.2393,143520.0
2017-05-26 15:30:00,41.07,41.07,41.05,41.06,95365.0,32.2393,32.2393,32.2236,32.2314,95365.0
2017-05-26 15:40:00,41.06,41.08,41.04,41.07,126916.0,32.2314,32.2471,32.2157,32.2393,126916.0
2017-05-26 15:50:00,41.08,41.1,41.06,41.09,377879.0,32.2471,32.2628,32.2314,32.255,377879.0
2017-05-30 09:30:00,40.95,40.99,40.92,40.98,363347.0,32.1451,32.1765,32.1215,32.1686,363347.0
2017-05-30 09:40:00,40.97,41.01,40.95,40.98,153182.0,32.1608,32.1922,32.1451,32.1686,153182.0
2017-05-30 09:50:00,40.98,41.01,40.97,40.98,231045.0,32.1686,32.1922,32.1608,32.1686,231045.0
2017-05-30 10:00:00,40.98,41.0,40.94,40.96,260316.0,32.1686,32.1843,32.1372,32.1529,260316.0
2017-05-30 10:10:00,40.95,40.97,40.92,40.95,226854.0,32.1451,32.1608,32.1215,32.1451,226854.0
2017-05-30 10:20:00,40.95,40.97,40.94,40.95,100744.0,32.1451,32.1608,32.1372,32.1451,100744.0
2017-05-30 10:30:00,40.95,41.0,40.95,41.0,164386.0,32.1451,32.1843,32.1451,32.1843,164386.0
2017-05-30 10:40:00,41.0,41.01,40.98,40.99,96409.0,32.1843,32.1922,32.1686,32.1765,96409.0
2017-05-30 10:50:00,40.99,40.99,40.97,40.97,150189.0,32.1765,32.1765,32.1608,32.1608,150189.0
2017-05-30 11:00:00,40.97,41.0,40.97,41.0,172180.0,32.1608,32.1843,32.1608,32.1843,172180.0
2017-05-30 11:10:00,40.99,41.0,40.99,41.0,104604.0,32.1765,32.1843,32.1765,32.1843,104604.0
2017-05-30 11:20:00,40.99,41.0,40.98,40.98,99519.0,32.1765,32.1843,32.1686,32.1686,99519.0
2017-05-30 11:30:00,40.99,41.02,40.98,41.02,110722.0,32.1765,32.2,32.1686,32.2,110722.0
2017-05-30 11:40:00,41.01,41.01,40.99,41.01,88249.0,32.1922,32.1922,32.1765,32.1922,88249.0
2017-05-30 11:50:00,41.0,41.02,41.0,41.01,79398.0,32.1843,32.2,32.1843,32.1922,79398.0
2017-05-30 12:00:00,41.01,41.02,41.0,41.01,112240.0,32.1922,32.2,32.1843,32.1922,112240.0
2017-05-30 12:10:00,41.01,41.02,41.0,41.02,85220.0,32.1922,32.2,32.1843,32.2,85220.0
2017-05-30 12:20:00,41.02,41.04,41.01,41.03,151740.0,32.2,32.2157,32.1922,32.2079,151740.0
2017-05-30 12:30:00,41.03,41.05,41.02,41.03,60731.0,32.2079,32.2236,32.2,32.2079,60731.0
2017-05-30 12:40:00,41.03,41.04,41.02,41.02,76489.0,32.2079,32.2157,32.2,32.2,76489.0
2017-05-30 12:50:00,41.02,41.04,41.01,41.02,64569.0,32.2,32.2157,32.1922,32.2,64569.0
2017-05-30 13:00:00,41.02,41.04,41.01,41.04,155285.0,32.2,32.2157,32.1922,32.2157,155285.0
2017-05-30 13:10:00,41.04,41.04,41.03,41.03,59426.0,32.2157,32.2157,32.2079,32.2079,59426.0
2017-05-30 13:20:00,41.03,41.04,41.01,41.02,114821.0,32.2079,32.2157,32.1922,32.2,114821.0
2017-05-30 13:30:00,41.02,41.02,41.01,41.02,80879.0,32.2,32.2,32.1922,32.2,80879.0
2017-05-30 13:40:00,41.02,41.02,41.0,41.01,286569.0,32.2,32.2,32.1843,32.1922,286569.0
2017-05-30 13:50:00,41.01,41.03,41.01,41.02,84689.0,32.1922,32.2079,32.1922,32.2,84689.0
2017-05-30 14:00:00,41.03,41.04,41.02,41.03,204640.0,32.2079,32.2157,32.2,32.2079,204640.0
2017-05-30 14:10:00,41.04,41.04,41.03,41.04,86846.0,32.2157,32.2157,32.2079,32.2157,86846.0
2017-05-30 14:20:00,41.04,41.05,41.03,41.04,148464.0,32.2157,32.2236,32.2079,32.2157,148464.0
2017-05-30 14:30:00,41.05,41.05,41.03,41.04,97471.0,32.2236,32.2236,32.2079,32.2157,97471.0
2017-05-30 14:40:00,41.03,41.06,41.03,41.05,119760.0,32.2079,32.2314,32.2079,32.2236,119760.0
2017-05-30 14:50:00,41.05,41.06,41.04,41.05,98418.0,32.2236,32.2314,32.2157,32.2236,98418.0
2017-05-30 15:00:00,41.05,41.06,41.03,41.04,144817.0,32.2236,32.2314,32.2079,32.2157,144817.0
2017-05-30 15:10:00,41.04,41.04,41.03,41.04,108204.0,32.2157,32.2157,32.2079,32.2157,108204.0
2017-05-30 15:20:00,41.04,41.04,41.02,41.03,153299.0,32.2157,32.2157,32.2,32.2079,153299.0
2017-05-30 15:30:00,41.03,41.04,41.02,41.04,105523.0,32.2079,32.2157,32.2,32.2157,105523.0
2017-05-30 15:40:00,41.04,41.05,41.03,41.03,185709.0,32.2157,32.2236,32.2079,32.2079,185709.0
2017-05-30 15:50:00,41.03,41.04,41.02,41.04,504900.0,32.2079,32.2157,32.2,32.2157,504900.0
2017-05-31 09:30:00,40.91,40.94,40.85,40.88,950814.0,32.1137,32.1372,32.0666,32.0901,950814.0
2017-05-31 09:40:00,40.88,40.9,40.82,40.83,530432.0,32.0901,32.1058,32.043,32.0509,530432.0
2017-05-31 09:50:00,40.83,40.86,40.76,40.77,392585.0,32.0509,32.0744,31.9959,32.0038,392585.0
2017-05-31 10:00:00,40.77,40.79,40.72,40.75,307722.0,32.0038,32.0195,31.9645,31.9881,307722.0
2017-05-31 10:10:00,40.75,40.76,40.7,40.72,407069.0,31.9881,31.9959,31.9488,31.9645,407069.0
2017-05-31 10:20:00,40.72,40.73,40.69,40.71,143193.0,31.9645,31.9724,31.941,31.9567,143193.0
2017-05-31 10:30:00,40.71,40.73,40.67,40.7,324460.0,31.9567,31.9724,31.9253,31.9488,324460.0
2017-05-31 10:40:00,40.7,40.73,40.67,40.7,323497.0,31.9488,31.9724,31.9253,31.9488,323497.0
2017-05-31 10:50:00,40.7,40.76,40.68,40.73,449804.0,31.9488,31.9959,31.9331,31.9724,449804.0
2017-05-31 11:00:00,40.74,40.75,40.72,40.74,297119.0,31.9802,31.9881,31.9645,31.9802,297119.0
2017-05-31 11:10:00,40.74,40.74,40.68,40.7,135412.0,31.9802,31.9802,31.9331,31.9488,135412.0
2017-05-31 11:20:00,40.7,40.73,40.67,40.68,109220.0,31.9488,31.9724,31.9253,31.9331,109220.0
2017-05-31 11:30:00,40.68,40.7,40.67,40.67,182904.0,31.9331,31.9488,31.9253,31.9253,182904.0
2017-05-31 11:40:00,40.67,40.71,40.66,40.7,162946.0,31.9253,31.9567,31.9174,31.9488,162946.0
2017-05-31 11:50:00,40.71,40.73,40.69,40.72,129234.0,31.9567,31.9724,31.941,31.9645,129234.0
2017-05-31 12:00:00,40.72,40.75,40.72,40.75,142988.0,31.9645,31.9881,31.9645,31.9881,142988.0
2017-05-31 12:10:00,40.74,40.75,40.72,40.73,117929.0,31.9802,31.9881,31.9645,31.9724,117929.0
2017-05-31 12:20:00,40.73,40.74,40.71,40.71,107199.0,31.9724,31.9802,31.9567,31.9567,107199.0
2017-05-31 12:30:00,40.71,40.73,40.7,40.72,194446.0,31.9567,31.9724,31.9488,31.9645,194446.0
2017-05-31 12:40:00,40.71,40.73,40.7,40.71,104241.0,31.9567,31.9724,31.9488,31.9567,104241.0
2017-05-31 12:50:00,40.7,40.71,40.68,40.7,96554.0,31.9488,31.9567,31.9331,31.9488,96554.0
2017-05-31 13:00:00,40.7,40.73,40.69,40.72,125718.0,31.9488,31.9724,31.941,31.9645,125718.0
2017-05-31 13:10:00,40.73,40.75,40.71,40.73,159705.0,31.9724,31.9881,31.9567,31.9724,159705.0
2017-05-31 13:20:00,40.72,40.73,40.7,40.72,120562.0,31.9645,31.9724,31.9488,31.9645,120562.0
2017-05-31 13:30:00,40.72,40.74,40.71,40.74,89463.0,31.9645,31.9802,31.9567,31.9802,89463.0
2017-05-31 13:40:00,40.73,40.74,40.71,40.73,350260.0,31.9724,31.9802,31.9567,31.9724,350260.0
2017-05-31 13:50:00,40.73,40.74,40.72,40.73,153075.0,31.9724,31.9802,31.9645,31.9724,153075.0
2017-05-31 14:00:00,40.73,40.75,40.7,40.72,118039.0,31.9724,31.9881,31.9488,31.9645,118039.0
2017-05-31 14:10:00,40.72,40.73,40.68,40.73,143241.0,31.9645,31.9724,31.9331,31.9724,143241.0
2017-05-31 14:20:00,40.73,40.75,40.72,40.75,98926.0,31.9724,31.9881,31.9645,31.9881,98926.0
2017-05-31 14:30:00,40.75,40.75,40.73,40.74,117538.0,31.9881,31.9881,31.9724,31.9802,117538.0
2017-05-31 14:40:00,40.74,40.74,40.72,40.73,89246.0,31.9802,31.9802,31.9645,31.9724,89246.0
2017-05-31 14:50:00,40.73,40.74,40.71,40.73,115879.0,31.9724,31.9802,31.9567,31.9724,115879.0
2017-05-31 15:00:00,40.73,40.77,40.71,40.72,793383.0,31.9724,32.0038,31.9567,31.9645,793383.0
2017-05-31 15:10:00,40.71,40.72,40.7,40.71,159058.0,31.9567,31.9645,31.9488,31.9567,159058.0
2017-05-31 15:20:00,40.72,40.75,40.71,40.75,201120.0,31.9645,31.9881,31.9567,31.9881,201120.0
2017-05-31 15:30:00,40.75,40.75,40.71,40.71,150377.0,31.9881,31.9881,31.9567,31.9567,150377.0
2017-05-31 15:40:00,40.72,40.73,40.71,40.73,368992.0,31.9645,31.9724,31.9567,31.9724,368992.0
2017-05-31 15:50:00,40.72,40.76,40.69,40.73,2272001.0,31.9645,31.9959,31.941,31.9724,2272001.0
2017-06-01 09:30:00,40.84,40.9,40.76,40.81,453159.0,32.0587,32.1058,31.9959,32.0352,453159.0
2017-06-01 09:40:00,40.81,40.87,40.81,40.87,213843.0,32.0352,32.0823,32.0352,32.0823,213843.0
2017-06-01 09:50:00,40.87,40.88,40.85,40.86,464684.0,32.0823,32.0901,32.0666,32.0744,464684.0
2017-06-01 10:00:00,40.87,40.92,40.85,40.86,3074430.0,32.0823,32.1215,32.0666,32.0744,3074430.0
2017-06-01 10:10:00,40.86,40.87,40.82,40.84,365113.0,32.0744,32.0823,32.043,32.0587,365113.0
2017-06-01 10:20:00,40.85,40.88,40.84,40.87,236280.0,32.0666,32.0901,32.0587,32.0823,236280.0
2017-06-01 10:30:00,40.87,40.89,40.85,40.88,308115.0,32.0823,32.098,32.0666,32.0901,308115.0
2017-06-01 10:40:00,40.88,40.91,40.87,40.9,289522.0,32.0901,32.1137,32.0823,32.1058,289522.0
2017-06-01 10:50:00,40.91,40.91,40.88,40.9,187287.0,32.1137,32.1137,32.0901,32.1058,187287.0
2017-06-01 11:00:00,40.9,40.94,40.88,40.92,372830.0,32.1058,32.1372,32.0901,32.1215,372830.0
2017-06-01 11:10:00,40.93,40.94,40.9,40.9,233942.0,32.1294,32.1372,32.1058,32.1058,233942.0
2017-06-01 11:20:00,40.9,40.93,40.89,40.93,534546.0,32.1058,32.1294,32.098,32.1294,534546.0
2017-06-01 11:30:00,40.92,40.93,40.89,40.92,224494.0,32.1215,32.1294,32.098,32.1215,224494.0
2017-06-01 11:40:00,40.91,40.93,40.9,40.92,136781.0,32.1137,32.1294,32.1058,32.1215,136781.0
2017-06-01 11:50:00,40.92,40.96,40.92,40.94,190740.0,32.1215,32.1529,32.1215,32.1372,190740.0
2017-06-01 12:00:00,40.95,40.96,40.94,40.96,136735.0,32.1451,32.1529,32.1372,32.1529,136735.0
2017-06-01 12:10:00,40.96,40.97,40.94,40.96,190781.0,32.1529,32.1608,32.1372,32.1529,190781.0
2017-06-01 12:20:00,40.95,40.95,40.92,40.94,152363.0,32.1451,32.1451,32.1215,32.1372,152363.0
2017-06-01 12:30:00,40.94,40.95,40.93,40.95,125590.0,32.1372,32.1451,32.1294,32.1451,125590.0
2017-06-01 12:40:00,40.95,40.96,40.94,40.94,124758.0,32.1451,32.1529,32.1372,32.1372,124758.0
2017-06-01 12:50:00,40.94,40.97,40.94,40.96,134459.0,32.1372,32.1608,32.1372,32.1529,134459.0
2017-06-01 13:00:00,40.96,41.0,40.96,40.99,165190.0,32.1529,32.1843,32.1529,32.1765,165190.0
2017-06-01 13:10:00,40.99,41.01,40.98,41.01,148414.0,32.1765,32.1922,32.1686,32.1922,148414.0
2017-06-01 13:20:00,41.0,41.01,41.0,41.01,108308.0,32.1843,32.1922,32.1843,32.1922,108308.0
2017-06-01 13:30:00,41.01,41.01,40.99,41.0,133427.0,32.1922,32.1922,32.1765,32.1843,133427.0
2017-06-01 13:40:00,41.0,41.01,40.99,41.0,201602.0,32.1843,32.1922,32.1765,32.1843,201602.0
2017-06-01 13:50:00,41.01,41.01,40.97,40.98,174467.0,32.1922,32.1922,32.1608,32.1686,174467.0
2017-06-01 14:00:00,40.98,40.99,40.97,40.99,159426.0,32.1686,32.1765,32.1608,32.1765,159426.0
2017-06-01 14:10:00,40.99,40.99,40.97,40.98,150439.0,32.1765,32.1765,32.1608,32.1686,150439.0
2017-06-01 14:20:00,40.98,41.0,40.98,40.98,174622.0,32.1686,32.1843,32.1686,32.1686,174622.0
2017-06-01 14:30:00,40.98,40.99,40.95,40.96,255789.0,32.1686,32.1765,32.1451,32.1529,255789.0
2017-06-01 14:40:00,40.96,40.99,40.95,40.99,171786.0,32.1529,32.1765,32.1451,32.1765,171786.0
2017-06-01 14:50:00,40.98,40.99,40.93,40.93,1105494.0,32.1686,32.1765,32.1294,32.1294,1105494.0
2017-06-01 15:00:00,40.93,40.96,40.92,40.95,212290.0,32.1294,32.1529,32.1215,32.1451,212290.0
2017-06-01 15:10:00,40.95,40.97,40.94,40.97,153929.0,32.1451,32.1608,32.1372,32.1608,153929.0
2017-06-01 15:20:00,40.96,40.97,40.95,40.96,109897.0,32.1529,32.1608,32.1451,32.1529,109897.0
2017-06-01 15:30:00,40.96,40.98,40.95,40.97,254040.0,32.1529,32.1686,32.1451,32.1608,254040.0
2017-06-01 15:40:00,40.97,41.0,40.96,40.99,358901.0,32.1608,32.1843,32.1529,32.1765,358901.0
2017-06-01 15:50:00,40.99,41.04,40.99,41.04,1103580.0,32.1765,32.2157,32.1765,32.2157,1103580.0
2017-06-02 09:30:00,41.09,41.15,41.07,41.07,578544.0,32.255,32.3021,32.2393,32.2393,578544.0
2017-06-02 09:40:00,41.07,41.08,41.04,41.06,264329.0,32.2393,32.2471,32.2157,32.2314,264329.0
2017-06-02 09:50:00,41.06,41.08,41.02,41.04,149411.0,32.2314,32.2471,32.2,32.2157,149411.0
2017-06-02 10:00:00,41.03,41.06,41.02,41.06,275048.0,32.2079,32.2314,32.2,32.2314,275048.0
2017-06-02 10:10:00,41.06,41.07,41.03,41.07,335790.0,32.2314,32.2393,32.2079,32.2393,335790.0
2017-06-02 10:20:00,41.07,41.07,41.04,41.05,223754.0,32.2393,32.2393,32.2157,32.2236,223754.0
2017-06-02 10:30:00,41.06,41.08,41.05,41.07,147515.0,32.2314,32.2471,32.2236,32.2393,147515.0
2017-06-02 10:40:00,41.07,41.1,41.07,41.09,174056.0,32.2393,32.2628,32.2393,32.255,174056.0
2017-06-02 10:50:00,41.09,41.11,41.08,41.09,250281.0,32.255,32.2707,32.2471,32.255,250281.0
2017-06-02 11:00:00,41.09,41.11,41.08,41.1,227404.0,32.255,32.2707,32.2471,32.2628,227404.0
2017-06-02 11:10:00,41.1,41.12,41.08,41.11,148229.0,32.2628,32.2785,32.2471,32.2707,148229.0
2017-06-02 11:20:00,41.12,41.13,41.11,41.13,120649.0,32.2785,32.2864,32.2707,32.2864,120649.0
2017-06-02 11:30:00,41.13,41.14,41.12,41.14,137995.0,32.2864,32.2942,32.2785,32.2942,137995.0
2017-06-02 11:40:00,41.14,41.14,41.12,41.13,193573.0,32.2942,32.2942,32.2785,32.2864,193573.0
2017-06-02 11:50:00,41.13,41.15,41.12,41.13,289563.0,32.2864,32.3021,32.2785,32.2864,289563.0
2017-06-02 12:00:00,41.14,41.15,41.13,41.14,142846.0,32.2942,32.3021,32.2864,32.2942,142846.0
2017-06-02 12:10:00,41.14,41.16,41.13,41.15,167559.0,32.2942,32.3099,32.2864,32.3021,167559.0
2017-06-02 12:20:00,41.16,41.17,41.15,41.16,135070.0,32.3099,32.3178,32.3021,32.3099,135070.0
2017-06-02 12:30:00,41.16,41.16,41.13,41.14,143204.0,32.3099,32.3099,32.2864,32.2942,143204.0
2017-06-02 12:40:00,41.14,41.15,41.13,41.15,180979.0,32.2942,32.3021,32.2864,32.3021,180979.0
2017-06-02 12:50:00,41.14,41.15,41.13,41.14,75065.0,32.2942,32.3021,32.2864,32.2942,75065.0
2017-06-02 13:00:00,41.14,41.14,41.1,41.11,221863.0,32.2942,32.2942,32.2628,32.2707,221863.0
2017-06-02 13:10:00,41.11,41.11,41.1,41.11,159558.0,32.2707,32.2707,32.2628,32.2707,159558.0
2017-06-02 13:20:00,41.11,41.11,41.1,41.11,198251.0,32.2707,32.2707,32.2628,32.2707,198251.0
2017-06-02 13:30:00,41.11,41.14,41.1,41.12,192315.0,32.2707,32.2942,32.2628,32.2785,192315.0
2017-06-02 13:40:00,41.12,41.13,41.1,41.11,151129.0,32.2785,32.2864,32.2628,32.2707,151129.0
2017-06-02 13:50:00,41.11,41.13,41.1,41.12,112972.0,32.2707,32.2864,32.2628,32.2785,112972.0
2017-06-02 14:00:00,41.12,41.12,41.09,41.1,161468.0,32.2785,32.2785,32.255,32.2628,161468.0
2017-06-02 14:10:00,41.09,41.11,41.09,41.11,162087.0,32.255,32.2707,32.255,32.2707,162087.0
2017-06-02 14:20:00,41.11,41.12,41.1,41.1,105117.0,32.2707,32.2785,32.2628,32.2628,105117.0
2017-06-02 14:30:00,41.09,41.12,41.09,41.11,195486.0,32.255,32.2785,32.255,32.2707,195486.0
2017-06-02 14:40:00,41.11,41.12,41.09,41.12,186377.0,32.2707,32.2785,32.255,32.2785,186377.0
2017-06-02 14:50:00,41.11,41.12,41.1,41.11,136667.0,32.2707,32.2785,32.2628,32.2707,136667.0
2017-06-02 15:00:00,41.12,41.13,41.11,41.13,170067.0,32.2785,32.2864,32.2707,32.2864,170067.0
2017-06-02 15:10:00,41.12,41.13,41.12,41.13,114548.0,32.2785,32.2864,32.2785,32.2864,114548.0
2017-06-02 15:20:00,41.13,41.14,41.12,41.12,96236.0,32.2864,32.2942,32.2785,32.2785,96236.0
2017-06-02 15:30:00,41.13,41.16,41.12,41.16,142053.0,32.2864,32.3099,32.2785,32.3099,142053.0
2017-06-02 15:40:00,41.16,41.16,41.13,41.13,214097.0,32.3099,32.3099,32.2864,32.2864,214097.0
2017-06-02 15:50:00,41.14,41.17,41.12,41.17,1007254.0,32.2942,32.3178,32.2785,32.3178,1007254.0
2017-06-05 09:30:00,41.17,41.19,41.14,41.17,476598.0,32.3178,32.3335,32.2942,32.3178,476598.0
2017-06-05 09:40:00,41.16,41.2,41.14,41.2,271891.0,32.3099,32.3413,32.2942,32.3413,271891.0
2017-06-05 09:50:00,41.2,41.22,41.19,41.22,162713.0,32.3413,32.357,32.3335,32.357,162713.0
2017-06-05 10:00:00,41.21,41.26,41.21,41.23,185085.0,32.3492,32.3884,32.3492,32.3649,185085.0
2017-06-05 10:10:00,41.23,41.24,41.21,41.22,196313.0,32.3649,32.3727,32.3492,32.357,196313.0
2017-06-05 10:20:00,41.23,41.24,41.21,41.22,1652622.0,32.3649,32.3727,32.3492,32.357,1652622.0
2017-06-05 10:30:00,41.22,41.22,41.18,41.18,177818.0,32.357,32.357,32.3256,32.3256,177818.0
2017-06-05 10:40:00,41.18,41.21,41.18,41.21,119234.0,32.3256,32.3492,32.3256,32.3492,119234.0
2017-06-05 10:50:00,41.21,41.21,41.17,41.18,204726.0,32.3492,32.3492,32.3178,32.3256,204726.0
2017-06-05 11:00:00,41.18,41.18,41.16,41.16,203811.0,32.3256,32.3256,32.3099,32.3099,203811.0
2017-06-05 11:10:00,41.16,41.17,41.15,41.16,187006.0,32.3099,32.3178,32.3021,32.3099,187006.0
2017-06-05 11:20:00,41.16,41.17,41.1,41.11,311789.0,32.3099,32.3178,32.2628,32.2707,311789.0
2017-06-05 11:30:00,41.1,41.12,41.1,41.11,336064.0,32.2628,32.2785,32.2628,32.2707,336064.0
2017-06-05 11:40:00,41.11,41.12,41.1,41.11,114598.0,32.2707,32.2785,32.2628,32.2707,114598.0
2017-06-05 11:50:00,41.11,41.13,41.1,41.13,276709.0,32.2707,32.2864,32.2628,32.2864,276709.0
2017-06-05 12:00:00,41.13,41.15,41.12,41.15,349329.0,32.2864,32.3021,32.2785,32.3021,349329.0
2017-06-05 12:10:00,41.15,41.15,41.14,41.15,131449.0,32.3021,32.3021,32.2942,32.3021,131449.0
2017-06-05 12:20:00,41.15,41.15,41.14,41.15,79644.0,32.3021,32.3021,32.2942,32.3021,79644.0
2017-06-05 12:30:00,41.15,41.15,41.14,41.15,46490.0,32.3021,32.3021,32.2942,32.3021,46490.0
2017-06-05 12:40:00,41.14,41.15,41.13,41.14,118667.0,32.2942,32.3021,32.2864,32.2942,118667.0
2017-06-05 12:50:00,41.15,41.15,41.13,41.15,48077.0,32.3021,32.3021,32.2864,32.3021,48077.0
2017-06-05 13:00:00,41.15,41.16,41.14,41.16,93798.0,32.3021,32.3099,32.2942,32.3099,93798.0
2017-06-05 13:10:00,41.16,41.17,41.15,41.16,50902.0,32.3099,32.3178,32.3021,32.3099,50902.0
2017-06-05 13:20:00,41.16,41.17,41.15,41.17,101669.0,32.3099,32.3178,32.3021,32.3178,101669.0
2017-06-05 13:30:00,41.17,41.17,41.15,41.16,69321.0,32.3178,32.3178,32.3021,32.3099,69321.0
2017-06-05 13:40:00,41.16,41.17,41.15,41.16,76091.0,32.3099,32.3178,32.3021,32.3099,76091.0
2017-06-05 13:50:00,41.15,41.16,41.15,41.16,130107.0,32.3021,32.3099,32.3021,32.3099,130107.0
2017-06-05 14:00:00,41.16,41.16,41.12,41.13,139057.0,32.3099,32.3099,32.2785,32.2864,139057.0
2017-06-05 14:10:00,41.13,41.13,41.12,41.13,66963.0,32.2864,32.2864,32.2785,32.2864,66963.0
2017-06-05 14:20:00,41.12,41.13,41.12,41.13,101592.0,32.2785,32.2864,32.2785,32.2864,101592.0
2017-06-05 14:30:00,41.13,41.14,41.11,41.14,91978.0,32.2864,32.2942,32.2707,32.2942,91978.0
2017-06-05 14:40:00,41.14,41.14,41.13,41.13,53596.0,32.2942,32.2942,32.2864,32.2864,53596.0
2017-06-05 14:50:00,41.14,41.14,41.13,41.14,80566.0,32.2942,32.2942,32.2864,32.2942,80566.0
2017-06-05 15:00:00,41.14,41.15,41.13,41.14,79840.0,32.2942,32.3021,32.2864,32.2942,79840.0
2017-06-05 15:10:00,41.14,41.15,41.14,41.15,97532.0,32.2942,32.3021,32.2942,32.3021,97532.0
2017-06-05 15:20:00,41.15,41.15,41.14,41.15,140151.0,32.3021,32.3021,32.2942,32.3021,140151.0
2017-06-05 15:30:00,41.15,41.16,41.14,41.16,204815.0,32.3021,32.3099,32.2942,32.3099,204815.0
2017-06-05 15:40:00,41.16,41.16,41.14,41.15,260987.0,32.3099,32.3099,32.2942,32.3021,260987.0
2017-06-05 15:50:00,41.15,41.16,41.14,41.16,746741.0,32.3021,32.3099,32.2942,32.3099,746741.0
2017-06-06 09:30:00,41.1,41.15,41.06,41.14,377271.0,32.2628,32.3021,32.2314,32.2942,377271.0
2017-06-06 09:40:00,41.14,41.15,41.11,41.15,150131.0,32.2942,32.3021,32.2707,32.3021,150131.0
2017-06-06 09:50:00,41.15,41.18,41.14,41.17,109756.0,32.3021,32.3256,32.2942,32.3178,109756.0
2017-06-06 10:00:00,41.17,41.18,41.14,41.15,224422.0,32.3178,32.3256,32.2942,32.3021,224422.0
2017-06-06 10:10:00,41.15,41.17,41.14,41.16,110733.0,32.3021,32.3178,32.2942,32.3099,110733.0
2017-06-06 10:20:00,41.15,41.18,41.14,41.18,176051.0,32.3021,32.3256,32.2942,32.3256,176051.0
2017-06-06 10:30:00,41.17,41.18,41.14,41.14,107628.0,32.3178,32.3256,32.2942,32.2942,107628.0
2017-06-06 10:40:00,41.15,41.15,41.13,41.15,263768.0,32.3021,32.3021,32.2864,32.3021,263768.0
2017-06-06 10:50:00,41.15,41.15,41.12,41.13,161750.0,32.3021,32.3021,32.2785,32.2864,161750.0
2017-06-06 11:00:00,41.13,41.13,41.09,41.11,425591.0,32.2864,32.2864,32.255,32.2707,425591.0
2017-06-06 11:10:00,41.11,41.12,41.09,41.1,80259.0,32.2707,32.2785,32.255,32.2628,80259.0
2017-06-06 11:20:00,41.1,41.12,41.09,41.12,111041.0,32.2628,32.2785,32.255,32.2785,111041.0
2017-06-06 11:30:00,41.12,41.16,41.11,41.16,102634.0,32.2785,32.3099,32.2707,32.3099,102634.0
2017-06-06 11:40:00,41.15,41.18,41.15,41.16,603306.0,32.3021,32.3256,32.3021,32.3099,603306.0
2017-06-06 11:50:00,41.17,41.17,41.16,41.17,83175.0,32.3178,32.3178,32.3099,32.3178,83175.0
2017-06-06 12:00:00,41.16,41.17,41.16,41.16,87995.0,32.3099,32.3178,32.3099,32.3099,87995.0
2017-06-06 12:10:00,41.16,41.18,41.15,41.16,215646.0,32.3099,32.3256,32.3021,32.3099,215646.0
2017-06-06 12:20:00,41.16,41.17,41.15,41.16,85865.0,32.3099,32.3178,32.3021,32.3099,85865.0
2017-06-06 12:30:00,41.16,41.17,41.15,41.16,92230.0,32.3099,32.3178,32.3021,32.3099,92230.0
2017-06-06 12:40:00,41.16,41.18,41.15,41.18,147728.0,32.3099,32.3256,32.3021,32.3256,147728.0
2017-06-06 12:50:00,41.17,41.19,41.17,41.18,71569.0,32.3178,32.3335,32.3178,32.3256,71569.0
2017-06-06 13:00:00,41.18,41.19,41.17,41.17,44297.0,32.3256,32.3335,32.3178,32.3178,44297.0
2017-06-06 13:10:00,41.18,41.18,41.16,41.16,89172.0,32.3256,32.3256,32.3099,32.3099,89172.0
2017-06-06 13:20:00,41.16,41.17,41.16,41.16,62583.0,32.3099,32.3178,32.3099,32.3099,62583.0
2017-06-06 13:30:00,41.16,41.17,41.14,41.16,80426.0,32.3099,32.3178,32.2942,32.3099,80426.0
2017-06-06 13:40:00,41.15,41.16,41.14,41.15,82113.0,32.3021,32.3099,32.2942,32.3021,82113.0
2017-06-06 13:50:00,41.15,41.15,41.12,41.13,126605.0,32.3021,32.3021,32.2785,32.2864,126605.0
2017-06-06 14:00:00,41.14,41.17,41.13,41.16,136831.0,32.2942,32.3178,32.2864,32.3099,136831.0
2017-06-06 14:10:00,41.16,41.19,41.16,41.19,276950.0,32.3099,32.3335,32.3099,32.3335,276950.0
2017-06-06 14:20:00,41.19,41.19,41.18,41.18,97255.0,32.3335,32.3335,32.3256,32.3256,97255.0
2017-06-06 14:30:00,41.19,41.22,41.17,41.21,157019.0,32.3335,32.357,32.3178,32.3492,157019.0
2017-06-06 14:40:00,41.21,41.24,41.2,41.24,261266.0,32.3492,32.3727,32.3413,32.3727,261266.0
2017-06-06 14:50:00,41.23,41.26,41.23,41.24,145112.0,32.3649,32.3884,32.3649,32.3727,145112.0
2017-06-06 15:00:00,41.23,41.25,41.23,41.23,92019.0,32.3649,32.3806,32.3649,32.3649,92019.0
2017-06-06 15:10:00,41.23,41.24,41.2,41.22,217313.0,32.3649,32.3727,32.3413,32.357,217313.0
2017-06-06 15:20:00,41.23,41.23,41.19,41.2,214999.0,32.3649,32.3649,32.3335,32.3413,214999.0
2017-06-06 15:30:00,41.2,41.2,41.16,41.18,352525.0,32.3413,32.3413,32.3099,32.3256,352525.0
2017-06-06 15:40:00,41.18,41.19,41.16,41.16,290618.0,32.3256,32.3335,32.3099,32.3099,290618.0
2017-06-06 15:50:00,41.16,41.21,41.16,41.2,1024437.0,32.3099,32.3492,32.3099,32.3413,1024437.0
2017-06-07 09:30:00,41.14,41.2,41.12,41.2,286932.0,32.2942,32.3413,32.2785,32.3413,286932.0
2017-06-07 09:40:00,41.2,41.21,41.17,41.19,120455.0,32.3413,32.3492,32.3178,32.3335,120455.0
2017-06-07 09:50:00,41.19,41.24,41.17,41.23,210936.0,32.3335,32.3727,32.3178,32.3649,210936.0
2017-06-07 10:00:00,41.23,41.25,41.22,41.24,252159.0,32.3649,32.3806,32.357,32.3727,252159.0
2017-06-07 10:10:00,41.24,41.27,41.23,41.25,159206.0,32.3727,32.3963,32.3649,32.3806,159206.0
2017-06-07 10:20:00,41.25,41.27,41.23,41.23,97076.0,32.3806,32.3963,32.3649,32.3649,97076.0
2017-06-07 10:30:00,41.24,41.24,41.13,41.15,804756.0,32.3727,32.3727,32.2864,32.3021,804756.0
2017-06-07 10:40:00,41.14,41.15,41.11,41.11,535221.0,32.2942,32.3021,32.2707,32.2707,535221.0
2017-06-07 10:50:00,41.11,41.13,41.08,41.12,314797.0,32.2707,32.2864,32.2471,32.2785,314797.0
2017-06-07 11:00:00,41.12,41.14,41.11,41.13,84429.0,32.2785,32.2942,32.2707,32.2864,84429.0
2017-06-07 11:10:00,41.13,41.14,41.11,41.13,108139.0,32.2864,32.2942,32.2707,32.2864,108139.0
2017-06-07 11:20:00,41.13,41.14,41.06,41.06,109500.0,32.2864,32.2942,32.2314,32.2314,109500.0
2017-06-07 11:30:00,41.07,41.07,41.05,41.05,89362.0,32.2393,32.2393,32.2236,32.2236,89362.0
2017-06-07 11:40:00,41.06,41.06,41.03,41.03,79586.0,32.2314,32.2314,32.2079,32.2079,79586.0
2017-06-07 11:50:00,41.03,41.05,41.02,41.04,183724.0,32.2079,32.2236,32.2,32.2157,183724.0
2017-06-07 12:00:00,41.04,41.05,41.01,41.03,100873.0,32.2157,32.2236,32.1922,32.2079,100873.0
2017-06-07 12:10:00,41.03,41.04,41.01,41.02,54488.0,32.2079,32.2157,32.1922,32.2,54488.0
2017-06-07 12:20:00,41.02,41.06,41.01,41.04,94022.0,32.2,32.2314,32.1922,32.2157,94022.0
2017-06-07 12:30:00,41.03,41.04,41.0,41.01,151658.0,32.2079,32.2157,32.1843,32.1922,151658.0
2017-06-07 12:40:00,41.02,41.04,40.98,40.98,152318.0,32.2,32.2157,32.1686,32.1686,152318.0
2017-06-07 12:50:00,40.98,41.01,40.96,41.01,138100.0,32.1686,32.1922,32.1529,32.1922,138100.0
2017-06-07 13:00:00,41.01,41.04,40.99,41.02,267117.0,32.1922,32.2157,32.1765,32.2,267117.0
2017-06-07 13:10:00,41.03,41.05,41.02,41.04,123862.0,32.2079,32.2236,32.2,32.2157,123862.0
2017-06-07 13:20:00,41.03,41.07,41.02,41.07,97836.0,32.2079,32.2393,32.2,32.2393,97836.0
2017-06-07 13:30:00,41.06,41.07,41.05,41.07,83788.0,32.2314,32.2393,32.2236,32.2393,83788.0
2017-06-07 13:40:00,41.07,41.09,41.05,41.08,111645.0,32.2393,32.255,32.2236,32.2471,111645.0
2017-06-07 13:50:00,41.08,41.1,41.06,41.07,165966.0,32.2471,32.2628,32.2314,32.2393,165966.0
2017-06-07 14:00:00,41.08,41.12,41.07,41.11,246867.0,32.2471,32.2785,32.2393,32.2707,246867.0
2017-06-07 14:10:00,41.11,41.11,41.08,41.1,150772.0,32.2707,32.2707,32.2471,32.2628,150772.0
2017-06-07 14:20:00,41.11,41.11,41.08,41.09,78064.0,32.2707,32.2707,32.2471,32.255,78064.0
2017-06-07 14:30:00,41.09,41.11,41.08,41.11,94829.0,32.255,32.2707,32.2471,32.2707,94829.0
2017-06-07 14:40:00,41.11,41.12,41.09,41.11,221904.0,32.2707,32.2785,32.255,32.2707,221904.0
2017-06-07 14:50:00,41.11,41.12,41.1,41.1,90576.0,32.2707,32.2785,32.2628,32.2628,90576.0
2017-06-07 15:00:00,41.11,41.11,41.08,41.09,247956.0,32.2707,32.2707,32.2471,32.255,247956.0
2017-06-07 15:10:00,41.09,41.11,41.09,41.11,266530.0,32.255,32.2707,32.255,32.2707,266530.0
2017-06-07 15:20:00,41.11,41.12,41.1,41.12,133922.0,32.2707,32.2785,32.2628,32.2785,133922.0
2017-06-07 15:30:00,41.12,41.13,41.1,41.11,185798.0,32.2785,32.2864,32.2628,32.2707,185798.0
2017-06-07 15:40:00,41.11,41.16,41.1,41.15,355496.0,32.2707,32.3099,32.2628,32.3021,355496.0
2017-06-07 15:50:00,41.14,41.17,41.13,41.17,1017444.0,32.2942,32.3178,32.2864,32.3178,1017444.0
2017-06-08 09:30:00,41.22,41.26,41.16,41.2,509583.0,32.357,32.3884,32.3099,32.3413,509583.0
2017-06-08 09:40:00,41.19,41.25,41.18,41.18,161303.0,32.3335,32.3806,32.3256,32.3256,161303.0
2017-06-08 09:50:00,41.18,41.18,41.12,41.17,123514.0,32.3256,32.3256,32.2785,32.3178,123514.0
2017-06-08 10:00:00,41.16,41.18,41.14,41.16,206775.0,32.3099,32.3256,32.2942,32.3099,206775.0
2017-06-08 10:10:00,41.17,41.2,41.16,41.2,173240.0,32.3178,32.3413,32.3099,32.3413,173240.0
2017-06-08 10:20:00,41.19,41.2,41.14,41.15,381365.0,32.3335,32.3413,32.2942,32.3021,381365.0
2017-06-08 10:30:00,41.16,41.21,41.15,41.21,211380.0,32.3099,32.3492,32.3021,32.3492,211380.0
2017-06-08 10:40:00,41.21,41.23,41.19,41.21,193239.0,32.3492,32.3649,32.3335,32.3492,193239.0
2017-06-08 10:50:00,41.2,41.21,41.17,41.18,146852.0,32.3413,32.3492,32.3178,32.3256,146852.0
2017-06-08 11:00:00,41.18,41.23,41.18,41.22,196947.0,32.3256,32.3649,32.3256,32.357,196947.0
2017-06-08 11:10:00,41.23,41.23,41.2,41.23,200184.0,32.3649,32.3649,32.3413,32.3649,200184.0
2017-06-08 11:20:00,41.24,41.25,41.2,41.21,592997.0,32.3727,32.3806,32.3413,32.3492,592997.0
2017-06-08 11:30:00,41.21,41.23,41.2,41.22,140289.0,32.3492,32.3649,32.3413,32.357,140289.0
2017-06-08 11:40:00,41.22,41.23,41.19,41.22,102770.0,32.357,32.3649,32.3335,32.357,102770.0
2017-06-08 11:50:00,41.22,41.23,41.21,41.22,162970.0,32.357,32.3649,32.3492,32.357,162970.0
2017-06-08 12:00:00,41.23,41.24,41.21,41.22,82619.0,32.3649,32.3727,32.3492,32.357,82619.0
2017-06-08 12:10:00,41.22,41.28,41.21,41.27,231003.0,32.357,32.4041,32.3492,32.3963,231003.0
2017-06-08 12:20:00,41.27,41.28,41.25,41.25,216752.0,32.3963,32.4041,32.3806,32.3806,216752.0
2017-06-08 12:30:00,41.25,41.27,41.25,41.26,160074.0,32.3806,32.3963,32.3806,32.3884,160074.0
2017-06-08 12:40:00,41.26,41.26,41.25,41.25,54676.0,32.3884,32.3884,32.3806,32.3806,54676.0
2017-06-08 12:50:00,41.26,41.27,41.25,41.26,120055.0,32.3884,32.3963,32.3806,32.3884,120055.0
2017-06-08 13:00:00,41.27,41.27,41.24,41.25,170396.0,32.3963,32.3963,32.3727,32.3806,170396.0
2017-06-08 13:10:00,41.25,41.25,41.23,41.24,222461.0,32.3806,32.3806,32.3649,32.3727,222461.0
2017-06-08 13:20:00,41.25,41.25,41.2,41.22,245552.0,32.3806,32.3806,32.3413,32.357,245552.0
2017-06-08 13:30:00,41.22,41.23,41.21,41.23,124959.0,32.357,32.3649,32.3492,32.3649,124959.0
2017-06-08 13:40:00,41.22,41.25,41.22,41.25,139188.0,32.357,32.3806,32.357,32.3806,139188.0
2017-06-08 13:50:00,41.25,41.25,41.23,41.23,244130.0,32.3806,32.3806,32.3649,32.3649,244130.0
2017-06-08 14:00:00,41.23,41.24,41.22,41.23,182175.0,32.3649,32.3727,32.357,32.3649,182175.0
2017-06-08 14:10:00,41.23,41.24,41.21,41.22,226290.0,32.3649,32.3727,32.3492,32.357,226290.0
2017-06-08 14:20:00,41.22,41.22,41.2,41.2,353489.0,32.357,32.357,32.3413,32.3413,353489.0
2017-06-08 14:30:00,41.2,41.23,41.2,41.22,191048.0,32.3413,32.3649,32.3413,32.357,191048.0
2017-06-08 14:40:00,41.23,41.23,41.2,41.22,212600.0,32.3649,32.3649,32.3413,32.357,212600.0
2017-06-08 14:50:00,41.21,41.22,41.19,41.22,133276.0,32.3492,32.357,32.3335,32.357,133276.0
2017-06-08 15:00:00,41.21,41.23,41.2,41.21,127433.0,32.3492,32.3649,32.3413,32.3492,127433.0
2017-06-08 15:10:00,41.22,41.24,41.21,41.23,257220.0,32.357,32.3727,32.3492,32.3649,257220.0
2017-06-08 15:20:00,41.22,41.26,41.22,41.26,118570.0,32.357,32.3884,32.357,32.3884,118570.0
2017-06-08 15:30:00,41.26,41.28,41.24,41.26,305748.0,32.3884,32.4041,32.3727,32.3884,305748.0
2017-06-08 15:40:00,41.26,41.26,41.23,41.26,182069.0,32.3884,32.3884,32.3649,32.3884,182069.0
2017-06-08 15:50:00,41.26,41.28,41.24,41.25,531808.0,32.3884,32.4041,32.3727,32.3806,531808.0
2017-06-09 09:30:00,41.23,41.27,41.2,41.21,483334.0,32.3649,32.3963,32.3413,32.3492,483334.0
2017-06-09 09:40:00,41.2,41.25,41.19,41.24,93615.0,32.3413,32.3806,32.3335,32.3727,93615.0
2017-06-09 09:50:00,41.23,41.24,41.18,41.19,255293.0,32.3649,32.3727,32.3256,32.3335,255293.0
2017-06-09 10:00:00,41.19,41.19,41.17,41.19,616405.0,32.3335,32.3335,32.3178,32.3335,616405.0
2017-06-09 10:10:00,41.19,41.21,41.18,41.2,346619.0,32.3335,32.3492,32.3256,32.3413,346619.0
2017-06-09 10:20:00,41.19,41.2,41.16,41.17,252326.0,32.3335,32.3413,32.3099,32.3178,252326.0
2017-06-09 10:30:00,41.16,41.18,41.16,41.16,231077.0,32.3099,32.3256,32.3099,32.3099,231077.0
2017-06-09 10:40:00,41.16,41.18,41.14,41.18,162649.0,32.3099,32.3256,32.2942,32.3256,162649.0
2017-06-09 10:50:00,41.18,41.18,41.15,41.16,187879.0,32.3256,32.3256,32.3021,32.3099,187879.0
2017-06-09 11:00:00,41.16,41.2,41.15,41.2,242840.0,32.3099,32.3413,32.3021,32.3413,242840.0
2017-06-09 11:10:00,41.2,41.2,41.19,41.2,190717.0,32.3413,32.3413,32.3335,32.3413,190717.0
2017-06-09 11:20:00,41.2,41.2,41.16,41.18,846219.0,32.3413,32.3413,32.3099,32.3256,846219.0
2017-06-09 11:30:00,41.18,41.19,41.15,41.16,311727.0,32.3256,32.3335,32.3021,32.3099,311727.0
2017-06-09 11:40:00,41.16,41.2,41.14,41.19,334539.0,32.3099,32.3413,32.2942,32.3335,334539.0
2017-06-09 11:50:00,41.19,41.2,41.18,41.19,80799.0,32.3335,32.3413,32.3256,32.3335,80799.0
2017-06-09 12:00:00,41.19,41.2,41.18,41.19,197307.0,32.3335,32.3413,32.3256,32.3335,197307.0
2017-06-09 12:10:00,41.18,41.18,41.14,41.15,238653.0,32.3256,32.3256,32.2942,32.3021,238653.0
2017-06-09 12:20:00,41.15,41.15,41.11,41.13,126025.0,32.3021,32.3021,32.2707,32.2864,126025.0
2017-06-09 12:30:00,41.13,41.14,41.08,41.09,144446.0,32.2864,32.2942,32.2471,32.255,144446.0
2017-06-09 12:40:00,41.09,41.11,41.08,41.1,165186.0,32.255,32.2707,32.2471,32.2628,165186.0
2017-06-09 12:50:00,41.09,41.13,41.08,41.12,160049.0,32.255,32.2864,32.2471,32.2785,160049.0
2017-06-09 13:00:00,41.12,41.14,41.11,41.12,131646.0,32.2785,32.2942,32.2707,32.2785,131646.0
2017-06-09 13:10:00,41.13,41.13,41.07,41.1,197348.0,32.2864,32.2864,32.2393,32.2628,197348.0
2017-06-09 13:20:00,41.11,41.13,41.09,41.12,293816.0,32.2707,32.2864,32.255,32.2785,293816.0
2017-06-09 13:30:00,41.12,41.13,41.07,41.08,333915.0,32.2785,32.2864,32.2393,32.2471,333915.0
2017-06-09 13:40:00,41.08,41.09,41.05,41.05,159471.0,32.2471,32.255,32.2236,32.2236,159471.0
2017-06-09 13:50:00,41.05,41.07,41.03,41.04,121936.0,32.2236,32.2393,32.2079,32.2157,121936.0
2017-06-09 14:00:00,41.04,41.08,41.03,41.05,185638.0,32.2157,32.2471,32.2079,32.2236,185638.0
2017-06-09 14:10:00,41.06,41.07,41.03,41.07,240751.0,32.2314,32.2393,32.2079,32.2393,240751.0
2017-06-09 14:20:00,41.07,41.08,41.05,41.05,217161.0,32.2393,32.2471,32.2236,32.2236,217161.0
2017-06-09 14:30:00,41.05,41.06,40.98,40.99,247437.0,32.2236,32.2314,32.1686,32.1765,247437.0
2017-06-09 14:40:00,41.0,41.0,40.82,40.82,490603.0,32.1843,32.1843,32.043,32.043,490603.0
2017-06-09 14:50:00,40.81,40.91,40.8,40.87,435930.0,32.0352,32.1137,32.0273,32.0823,435930.0
2017-06-09 15:00:00,40.87,40.97,40.86,40.94,382249.0,32.0823,32.1608,32.0744,32.1372,382249.0
2017-06-09 15:10:00,40.94,40.99,40.92,40.98,223054.0,32.1372,32.1765,32.1215,32.1686,223054.0
2017-06-09 15:20:00,40.98,41.01,40.94,41.01,243182.0,32.1686,32.1922,32.1372,32.1922,243182.0
2017-06-09 15:30:00,41.01,41.01,40.91,40.92,307198.0,32.1922,32.1922,32.1137,32.1215,307198.0
2017-06-09 15:40:00,40.92,40.94,40.89,40.93,315628.0,32.1215,32.1372,32.098,32.1294,315628.0
2017-06-09 15:50:00,40.93,40.98,40.93,40.98,937369.0,32.1294,32.1686,32.1294,32.1686,937369.0
2017-06-12 09:30:00,40.83,40.88,40.81,40.82,555423.0,32.0509,32.0901,32.0352,32.043,555423.0
2017-06-12 09:40:00,40.83,40.83,40.74,40.75,413001.0,32.0509,32.0509,31.9802,31.9881,413001.0
2017-06-12 09:50:00,40.74,40.75,40.67,40.7,243465.0,31.9802,31.9881,31.9253,31.9488,243465.0
2017-06-12 10:00:00,40.7,40.76,40.68,40.72,512498.0,31.9488,31.9959,31.9331,31.9645,512498.0
2017-06-12 10:10:00,40.72,40.8,40.71,40.8,687825.0,31.9645,32.0273,31.9567,32.0273,687825.0
2017-06-12 10:20:00,40.8,40.81,40.77,40.78,377992.0,32.0273,32.0352,32.0038,32.0116,377992.0
2017-06-12 10:30:00,40.77,40.78,40.73,40.73,431012.0,32.0038,32.0116,31.9724,31.9724,431012.0
2017-06-12 10:40:00,40.73,40.79,40.73,40.77,267192.0,31.9724,32.0195,31.9724,32.0038,267192.0
2017-06-12 10:50:00,40.77,40.79,40.75,40.77,306682.0,32.0038,32.0195,31.9881,32.0038,306682.0
2017-06-12 11:00:00,40.78,40.79,40.75,40.77,282873.0,32.0116,32.0195,31.9881,32.0038,282873.0
2017-06-12 11:10:00,40.78,40.81,40.77,40.8,420579.0,32.0116,32.0352,32.0038,32.0273,420579.0
2017-06-12 11:20:00,40.79,40.8,40.75,40.77,365867.0,32.0195,32.0273,31.9881,32.0038,365867.0
2017-06-12 11:30:00,40.78,40.79,40.76,40.76,286247.0,32.0116,32.0195,31.9959,31.9959,286247.0
2017-06-12 11:40:00,40.76,40.76,40.72,40.73,389263.0,31.9959,31.9959,31.9645,31.9724,389263.0
2017-06-12 11:50:00,40.73,40.73,40.69,40.71,169315.0,31.9724,31.9724,31.941,31.9567,169315.0
2017-06-12 12:00:00,40.71,40.72,40.67,40.69,172764.0,31.9567,31.9645,31.9253,31.941,172764.0
2017-06-12 12:10:00,40.68,40.7,40.68,40.7,49555.0,31.9331,31.9488,31.9331,31.9488,49555.0
2017-06-12 12:20:00,40.7,40.72,40.68,40.69,236147.0,31.9488,31.9645,31.9331,31.941,236147.0
2017-06-12 12:30:00,40.69,40.7,40.68,40.69,216003.0,31.941,31.9488,31.9331,31.941,216003.0
2017-06-12 12:40:00,40.7,40.7,40.66,40.68,62304.0,31.9488,31.9488,31.9174,31.9331,62304.0
2017-06-12 12:50:00,40.68,40.68,40.63,40.63,56506.0,31.9331,31.9331,31.8939,31.8939,56506.0
2017-06-12 13:00:00,40.64,40.66,40.63,40.64,123851.0,31.9017,31.9174,31.8939,31.9017,123851.0
2017-06-12 13:10:00,40.64,40.66,40.63,40.65,67665.0,31.9017,31.9174,31.8939,31.9096,67665.0
2017-06-12 13:20:00,40.65,40.68,40.64,40.68,115371.0,31.9096,31.9331,31.9017,31.9331,115371.0
2017-06-12 13:30:00,40.68,40.69,40.65,40.65,138126.0,31.9331,31.941,31.9096,31.9096,138126.0
2017-06-12 13:40:00,40.64,40.67,40.64,40.66,51695.0,31.9017,31.9253,31.9017,31.9174,51695.0
2017-06-12 13:50:00,40.66,40.66,40.63,40.63,95744.0,31.9174,31.9174,31.8939,31.8939,95744.0
2017-06-12 14:00:00,40.63,40.67,40.63,40.66,85261.0,31.8939,31.9253,31.8939,31.9174,85261.0
2017-06-12 14:10:00,40.66,40.69,40.66,40.68,203777.0,31.9174,31.941,31.9174,31.9331,203777.0
2017-06-12 14:20:00,40.67,40.69,40.66,40.67,141983.0,31.9253,31.941,31.9174,31.9253,141983.0
2017-06-12 14:30:00,40.68,40.71,40.67,40.7,193975.0,31.9331,31.9567,31.9253,31.9488,193975.0
2017-06-12 14:40:00,40.7,40.73,40.69,40.71,145858.0,31.9488,31.9724,31.941,31.9567,145858.0
2017-06-12 14:50:00,40.7,40.72,40.69,40.72,113861.0,31.9488,31.9645,31.941,31.9645,113861.0
2017-06-12 15:00:00,40.72,40.75,40.7,40.75,357699.0,31.9645,31.9881,31.9488,31.9881,357699.0
2017-06-12 15:10:00,40.75,40.76,40.73,40.73,180276.0,31.9881,31.9959,31.9724,31.9724,180276.0
2017-06-12 15:20:00,40.74,40.75,40.72,40.72,181387.0,31.9802,31.9881,31.9645,31.9645,181387.0
2017-06-12 15:30:00,40.72,40.75,40.71,40.74,282451.0,31.9645,31.9881,31.9567,31.9802,282451.0
2017-06-12 15:40:00,40.74,40.75,40.72,40.75,290169.0,31.9802,31.9881,31.9645,31.9881,290169.0
2017-06-12 15:50:00,40.75,40.83,40.74,40.82,588822.0,31.9881,32.0509,31.9802,32.043,588822.0
2017-06-13 09:30:00,40.96,41.02,40.94,40.99,376264.0,32.1529,32.2,32.1372,32.1765,376264.0
2017-06-13 09:40:00,40.99,41.02,40.97,40.98,237989.0,32.1765,32.2,32.1608,32.1686,237989.0
2017-06-13 09:50:00,40.97,40.97,40.92,40.94,136579.0,32.1608,32.1608,32.1215,32.1372,136579.0
2017-06-13 10:00:00,40.94,40.94,40.91,40.92,113839.0,32.1372,32.1372,32.1137,32.1215,113839.0
2017-06-13 10:10:00,40.92,40.95,40.91,40.92,161814.0,32.1215,32.1451,32.1137,32.1215,161814.0
2017-06-13 10:20:00,40.91,40.95,40.91,40.95,192533.0,32.1137,32.1451,32.1137,32.1451,192533.0
2017-06-13 10:30:00,40.95,40.98,40.94,40.98,276855.0,32.1451,32.1686,32.1372,32.1686,276855.0
2017-06-13 10:40:00,40.98,40.98,40.93,40.95,273800.0,32.1686,32.1686,32.1294,32.1451,273800.0
2017-06-13 10:50:00,40.95,40.96,40.89,40.9,449747.0,32.1451,32.1529,32.098,32.1058,449747.0
2017-06-13 11:00:00,40.89,40.94,40.87,40.93,265194.0,32.098,32.1372,32.0823,32.1294,265194.0
2017-06-13 11:10:00,40.93,40.93,40.91,40.93,210987.0,32.1294,32.1294,32.1137,32.1294,210987.0
2017-06-13 11:20:00,40.93,40.94,40.9,40.91,166031.0,32.1294,32.1372,32.1058,32.1137,166031.0
2017-06-13 11:30:00,40.92,40.94,40.91,40.92,115114.0,32.1215,32.1372,32.1137,32.1215,115114.0
2017-06-13 11:40:00,40.92,40.96,40.9,40.94,244466.0,32.1215,32.1529,32.1058,32.1372,244466.0
2017-06-13 11:50:00,40.94,40.96,40.93,40.94,257369.0,32.1372,32.1529,32.1294,32.1372,257369.0
2017-06-13 12:00:00,40.94,40.95,40.91,40.94,268321.0,32.1372,32.1451,32.1137,32.1372,268321.0
2017-06-13 12:10:00,40.94,40.97,40.93,40.95,110925.0,32.1372,32.1608,32.1294,32.1451,110925.0
2017-06-13 12:20:00,40.95,40.96,40.93,40.95,69293.0,32.1451,32.1529,32.1294,32.1451,69293.0
2017-06-13 12:30:00,40.95,40.98,40.94,40.98,95032.0,32.1451,32.1686,32.1372,32.1686,95032.0
2017-06-13 12:40:00,40.98,40.98,40.96,40.97,81785.0,32.1686,32.1686,32.1529,32.1608,81785.0
2017-06-13 12:50:00,40.97,41.01,40.96,40.98,208555.0,32.1608,32.1922,32.1529,32.1686,208555.0
2017-06-13 13:00:00,40.99,40.99,40.96,40.98,295980.0,32.1765,32.1765,32.1529,32.1686,295980.0
2017-06-13 13:10:00,40.98,40.98,40.97,40.98,133220.0,32.1686,32.1686,32.1608,32.1686,133220.0
2017-06-13 13:20:00,40.98,40.99,40.96,40.98,161691.0,32.1686,32.1765,32.1529,32.1686,161691.0
2017-06-13 13:30:00,40.98,40.99,40.96,40.98,239687.0,32.1686,32.1765,32.1529,32.1686,239687.0
2017-06-13 13:40:00,40.97,40.98,40.93,40.94,241458.0,32.1608,32.1686,32.1294,32.1372,241458.0
2017-06-13 13:50:00,40.94,40.95,40.93,40.94,253654.0,32.1372,32.1451,32.1294,32.1372,253654.0
2017-06-13 14:00:00,40.95,41.0,40.94,40.99,109402.0,32.1451,32.1843,32.1372,32.1765,109402.0
2017-06-13 14:10:00,40.99,41.0,40.98,41.0,209834.0,32.1765,32.1843,32.1686,32.1843,209834.0
2017-06-13 14:20:00,41.0,41.01,40.99,41.0,132172.0,32.1843,32.1922,32.1765,32.1843,132172.0
2017-06-13 14:30:00,40.99,41.02,40.99,41.0,127632.0,32.1765,32.2,32.1765,32.1843,127632.0
2017-06-13 14:40:00,41.0,41.01,40.99,41.01,139264.0,32.1843,32.1922,32.1765,32.1922,139264.0
2017-06-13 14:50:00,41.0,41.02,40.99,41.01,181345.0,32.1843,32.2,32.1765,32.1922,181345.0
2017-06-13 15:00:00,41.01,41.02,41.0,41.01,101213.0,32.1922,32.2,32.1843,32.1922,101213.0
2017-06-13 15:10:00,41.01,41.01,40.95,40.99,3355714.0,32.1922,32.1922,32.1451,32.1765,3355714.0
2017-06-13 15:20:00,40.98,41.01,40.98,41.01,191216.0,32.1686,32.1922,32.1686,32.1922,191216.0
2017-06-13 15:30:00,41.01,41.02,40.99,41.01,140088.0,32.1922,32.2,32.1765,32.1922,140088.0
2017-06-13 15:40:00,41.01,41.01,40.99,40.99,285874.0,32.1922,32.1922,32.1765,32.1765,285874.0
2017-06-13 15:50:00,40.99,41.02,40.96,41.02,654797.0,32.1765,32.2,32.1529,32.2,654797.0
2017-06-14 09:30:00,41.21,41.21,41.13,41.16,521668.0,32.3492,32.3492,32.2864,32.3099,521668.0
2017-06-14 09:40:00,41.15,41.21,41.15,41.21,295481.0,32.3021,32.3492,32.3021,32.3492,295481.0
2017-06-14 09:50:00,41.2,41.22,41.19,41.2,162332.0,32.3413,32.357,32.3335,32.3413,162332.0
2017-06-14 10:00:00,41.2,41.22,41.18,41.2,123247.0,32.3413,32.357,32.3256,32.3413,123247.0
2017-06-14 10:10:00,41.2,41.22,41.18,41.22,330787.0,32.3413,32.357,32.3256,32.357,330787.0
2017-06-14 10:20:00,41.21,41.24,41.19,41.21,171442.0,32.3492,32.3727,32.3335,32.3492,171442.0
2017-06-14 10:30:00,41.22,41.22,41.16,41.2,531922.0,32.357,32.357,32.3099,32.3413,531922.0
2017-06-14 10:40:00,41.19,41.19,41.11,41.13,202101.0,32.3335,32.3335,32.2707,32.2864,202101.0
2017-06-14 10:50:00,41.13,41.16,41.11,41.13,289445.0,32.2864,32.3099,32.2707,32.2864,289445.0
2017-06-14 11:00:00,41.13,41.13,41.1,41.13,212983.0,32.2864,32.2864,32.2628,32.2864,212983.0
2017-06-14 11:10:00,41.13,41.16,41.12,41.15,127411.0,32.2864,32.3099,32.2785,32.3021,127411.0
2017-06-14 11:20:00,41.15,41.17,41.14,41.15,300640.0,32.3021,32.3178,32.2942,32.3021,300640.0
2017-06-14 11:30:00,41.15,41.16,41.12,41.14,183690.0,32.3021,32.3099,32.2785,32.2942,183690.0
2017-06-14 11:40:00,41.14,41.17,41.13,41.16,68150.0,32.2942,32.3178,32.2864,32.3099,68150.0
2017-06-14 11:50:00,41.15,41.17,41.14,41.17,143970.0,32.3021,32.3178,32.2942,32.3178,143970.0
2017-06-14 12:00:00,41.16,41.19,41.15,41.18,92483.0,32.3099,32.3335,32.3021,32.3256,92483.0
2017-06-14 12:10:00,41.17,41.18,41.15,41.16,129247.0,32.3178,32.3256,32.3021,32.3099,129247.0
2017-06-14 12:20:00,41.17,41.18,41.16,41.18,84377.0,32.3178,32.3256,32.3099,32.3256,84377.0
2017-06-14 12:30:00,41.18,41.2,41.17,41.2,94925.0,32.3256,32.3413,32.3178,32.3413,94925.0
2017-06-14 12:40:00,41.2,41.21,41.19,41.2,315496.0,32.3413,32.3492,32.3335,32.3413,315496.0
2017-06-14 12:50:00,41.2,41.2,41.17,41.18,289327.0,32.3413,32.3413,32.3178,32.3256,289327.0
2017-06-14 13:00:00,41.18,41.19,41.16,41.16,111131.0,32.3256,32.3335,32.3099,32.3099,111131.0
2017-06-14 13:10:00,41.16,41.17,41.15,41.15,101912.0,32.3099,32.3178,32.3021,32.3021,101912.0
2017-06-14 13:20:00,41.15,41.17,41.15,41.16,336236.0,32.3021,32.3178,32.3021,32.3099,336236.0
2017-06-14 13:30:00,41.15,41.16,41.14,41.15,259911.0,32.3021,32.3099,32.2942,32.3021,259911.0
2017-06-14 13:40:00,41.15,41.16,41.14,41.16,142272.0,32.3021,32.3099,32.2942,32.3099,142272.0
2017-06-14 13:50:00,41.16,41.2,41.15,41.18,391297.0,32.3099,32.3413,32.3021,32.3256,391297.0
2017-06-14 14:00:00,41.19,41.24,41.11,41.19,476373.0,32.3335,32.3727,32.2707,32.3335,476373.0
2017-06-14 14:10:00,41.19,41.2,41.07,41.12,756492.0,32.3335,32.3413,32.2393,32.2785,756492.0
2017-06-14 14:20:00,41.11,41.14,41.1,41.12,353862.0,32.2707,32.2942,32.2628,32.2785,353862.0
2017-06-14 14:30:00,41.13,41.13,41.01,41.05,414748.0,32.2864,32.2864,32.1922,32.2236,414748.0
2017-06-14 14:40:00,41.04,41.05,40.94,40.97,371981.0,32.2157,32.2236,32.1372,32.1608,371981.0
2017-06-14 14:50:00,40.97,41.0,40.95,40.95,124176.0,32.1608,32.1843,32.1451,32.1451,124176.0
2017-06-14 15:00:00,40.95,40.97,40.89,40.9,200687.0,32.1451,32.1608,32.098,32.1058,200687.0
2017-06-14 15:10:00,40.89,40.9,40.84,40.89,301256.0,32.098,32.1058,32.0587,32.098,301256.0
2017-06-14 15:20:00,40.89,40.91,40.86,40.9,271858.0,32.098,32.1137,32.0744,32.1058,271858.0
2017-06-14 15:30:00,40.89,40.93,40.85,40.93,284234.0,32.098,32.1294,32.0666,32.1294,284234.0
2017-06-14 15:40:00,40.93,40.99,40.91,40.99,226038.0,32.1294,32.1765,32.1137,32.1765,226038.0
2017-06-14 15:50:00,40.99,41.02,40.96,40.97,712953.0,32.1765,32.2,32.1529,32.1608,712953.0
2017-06-15 09:30:00,40.5,40.57,40.49,40.52,662550.0,31.7918,31.8468,31.784,31.8075,662550.0
2017-06-15 09:40:00,40.52,40.53,40.42,40.43,574397.0,31.8075,31.8154,31.7291,31.7369,574397.0
2017-06-15 09:50:00,40.43,40.5,40.42,40.49,302359.0,31.7369,31.7918,31.7291,31.784,302359.0
2017-06-15 10:00:00,40.5,40.52,40.45,40.47,234922.0,31.7918,31.8075,31.7526,31.7683,234922.0
2017-06-15 10:10:00,40.46,40.47,40.41,40.43,192028.0,31.7605,31.7683,31.7212,31.7369,192028.0
2017-06-15 10:20:00,40.42,40.43,40.38,40.41,288128.0,31.7291,31.7369,31.6977,31.7212,288128.0
2017-06-15 10:30:00,40.41,40.43,40.39,40.42,178456.0,31.7212,31.7369,31.7055,31.7291,178456.0
2017-06-15 10:40:00,40.42,40.43,40.39,40.42,247906.0,31.7291,31.7369,31.7055,31.7291,247906.0
2017-06-15 10:50:00,40.42,40.47,40.38,40.47,246238.0,31.7291,31.7683,31.6977,31.7683,246238.0
2017-06-15 11:00:00,40.46,40.49,40.45,40.46,446681.0,31.7605,31.784,31.7526,31.7605,446681.0
2017-06-15 11:10:00,40.46,40.52,40.45,40.51,291518.0,31.7605,31.8075,31.7526,31.7997,291518.0
2017-06-15 11:20:00,40.52,40.58,40.52,40.57,439889.0,31.8075,31.8546,31.8075,31.8468,439889.0
2017-06-15 11:30:00,40.58,40.59,40.56,40.57,168132.0,31.8546,31.8625,31.8389,31.8468,168132.0
2017-06-15 11:40:00,40.56,40.58,40.55,40.56,92564.0,31.8389,31.8546,31.8311,31.8389,92564.0
2017-06-15 11:50:00,40.55,40.56,40.54,40.54,113633.0,31.8311,31.8389,31.8232,31.8232,113633.0
2017-06-15 12:00:00,40.54,40.55,40.51,40.53,227938.0,31.8232,31.8311,31.7997,31.8154,227938.0
2017-06-15 12:10:00,40.53,40.54,40.51,40.54,77805.0,31.8154,31.8232,31.7997,31.8232,77805.0
2017-06-15 12:20:00,40.53,40.54,40.51,40.52,44714.0,31.8154,31.8232,31.7997,31.8075,44714.0
2017-06-15 12:30:00,40.52,40.53,40.5,40.52,97943.0,31.8075,31.8154,31.7918,31.8075,97943.0
2017-06-15 12:40:00,40.52,40.57,40.51,40.56,96568.0,31.8075,31.8468,31.7997,31.8389,96568.0
2017-06-15 12:50:00,40.55,40.56,40.54,40.55,69878.0,31.8311,31.8389,31.8232,31.8311,69878.0
2017-06-15 13:00:00,40.55,40.56,40.53,40.54,61953.0,31.8311,31.8389,31.8154,31.8232,61953.0
2017-06-15 13:10:00,40.55,40.56,40.54,40.54,53815.0,31.8311,31.8389,31.8232,31.8232,53815.0
2017-06-15 13:20:00,40.54,40.55,40.52,40.52,79198.0,31.8232,31.8311,31.8075,31.8075,79198.0
2017-06-15 13:30:00,40.53,40.55,40.52,40.55,55747.0,31.8154,31.8311,31.8075,31.8311,55747.0
2017-06-15 13:40:00,40.55,40.55,40.51,40.52,75534.0,31.8311,31.8311,31.7997,31.8075,75534.0
2017-06-15 13:50:00,40.53,40.54,40.52,40.52,78358.0,31.8154,31.8232,31.8075,31.8075,78358.0
2017-06-15 14:00:00,40.52,40.55,40.51,40.55,82005.0,31.8075,31.8311,31.7997,31.8311,82005.0
2017-06-15 14:10:00,40.55,40.56,40.54,40.55,141339.0,31.8311,31.8389,31.8232,31.8311,141339.0
2017-06-15 14:20:00,40.54,40.58,40.54,40.55,200101.0,31.8232,31.8546,31.8232,31.8311,200101.0
2017-06-15 14:30:00,40.56,40.57,40.55,40.56,123289.0,31.8389,31.8468,31.8311,31.8389,123289.0
2017-06-15 14:40:00,40.57,40.58,40.56,40.58,114391.0,31.8468,31.8546,31.8389,31.8546,114391.0
2017-06-15 14:50:00,40.58,40.58,40.55,40.56,156318.0,31.8546,31.8546,31.8311,31.8389,156318.0
2017-06-15 15:00:00,40.56,40.59,40.55,40.59,215004.0,31.8389,31.8625,31.8311,31.8625,215004.0
2017-06-15 15:10:00,40.59,40.59,40.57,40.59,128210.0,31.8625,31.8625,31.8468,31.8625,128210.0
2017-06-15 15:20:00,40.59,40.61,40.58,40.61,90231.0,31.8625,31.8782,31.8546,31.8782,90231.0
2017-06-15 15:30:00,40.6,40.61,40.58,40.58,123199.0,31.8703,31.8782,31.8546,31.8546,123199.0
2017-06-15 15:40:00,40.58,40.61,40.57,40.6,246165.0,31.8546,31.8782,31.8468,31.8703,246165.0
2017-06-15 15:50:00,40.6,40.63,40.58,40.63,911979.0,31.8703,31.8939,31.8546,31.8939,911979.0
2017-06-16 09:30:00,40.7,40.7,40.58,40.62,635233.0,31.9488,31.9488,31.8546,31.886,635233.0
2017-06-16 09:40:00,40.62,40.64,40.57,40.6,267306.0,31.886,31.9017,31.8468,31.8703,267306.0
2017-06-16 09:50:00,40.6,40.64,40.58,40.64,116557.0,31.8703,31.9017,31.8546,31.9017,116557.0
2017-06-16 10:00:00,40.63,40.65,40.6,40.64,152315.0,31.8939,31.9096,31.8703,31.9017,152315.0
2017-06-16 10:10:00,40.65,40.66,40.59,40.61,202711.0,31.9096,31.9174,31.8625,31.8782,202711.0
2017-06-16 10:20:00,40.62,40.62,40.57,40.61,149568.0,31.886,31.886,31.8468,31.8782,149568.0
2017-06-16 10:30:00,40.61,40.63,40.58,40.62,119382.0,31.8782,31.8939,31.8546,31.886,119382.0
2017-06-16 10:40:00,40.62,40.64,40.58,40.6,132084.0,31.886,31.9017,31.8546,31.8703,132084.0
2017-06-16 10:50:00,40.6,40.6,40.55,40.59,103487.0,31.8703,31.8703,31.8311,31.8625,103487.0
2017-06-16 11:00:00,40.59,40.61,40.59,40.59,109037.0,31.8625,31.8782,31.8625,31.8625,109037.0
2017-06-16 11:10:00,40.6,40.62,40.58,40.61,103513.0,31.8703,31.886,31.8546,31.8782,103513.0
2017-06-16 11:20:00,40.61,40.62,40.6,40.6,119814.0,31.8782,31.886,31.8703,31.8703,119814.0
2017-06-16 11:30:00,40.6,40.65,40.6,40.65,212554.0,31.8703,31.9096,31.8703,31.9096,212554.0
2017-06-16 11:40:00,40.65,40.65,40.61,40.61,133717.0,31.9096,31.9096,31.8782,31.8782,133717.0
2017-06-16 11:50:00,40.61,40.63,40.6,40.62,297920.0,31.8782,31.8939,31.8703,31.886,297920.0
2017-06-16 12:00:00,40.62,40.64,40.61,40.64,45560.0,31.886,31.9017,31.8782,31.9017,45560.0
2017-06-16 12:10:00,40.64,40.64,40.62,40.63,47609.0,31.9017,31.9017,31.886,31.8939,47609.0
2017-06-16 12:20:00,40.63,40.63,40.62,40.63,81104.0,31.8939,31.8939,31.886,31.8939,81104.0
2017-06-16 12:30:00,40.62,40.65,40.61,40.64,181874.0,31.886,31.9096,31.8782,31.9017,181874.0
2017-06-16 12:40:00,40.64,40.66,40.63,40.64,192613.0,31.9017,31.9174,31.8939,31.9017,192613.0
2017-06-16 12:50:00,40.64,40.65,40.63,40.64,151173.0,31.9017,31.9096,31.8939,31.9017,151173.0
2017-06-16 13:00:00,40.64,40.67,40.63,40.66,70107.0,31.9017,31.9253,31.8939,31.9174,70107.0
2017-06-16 13:10:00,40.65,40.68,40.65,40.66,371725.0,31.9096,31.9331,31.9096,31.9174,371725.0
2017-06-16 13:20:00,40.66,40.69,40.66,40.68,139770.0,31.9174,31.941,31.9174,31.9331,139770.0
2017-06-16 13:30:00,40.67,40.69,40.66,40.69,145971.0,31.9253,31.941,31.9174,31.941,145971.0
2017-06-16 13:40:00,40.68,40.7,40.68,40.7,112097.0,31.9331,31.9488,31.9331,31.9488,112097.0
2017-06-16 13:50:00,40.7,40.7,40.67,40.7,110624.0,31.9488,31.9488,31.9253,31.9488,110624.0
2017-06-16 14:00:00,40.7,40.71,40.68,40.7,79019.0,31.9488,31.9567,31.9331,31.9488,79019.0
2017-06-16 14:10:00,40.71,40.72,40.7,40.71,243495.0,31.9567,31.9645,31.9488,31.9567,243495.0
2017-06-16 14:20:00,40.71,40.73,40.71,40.73,75488.0,31.9567,31.9724,31.9567,31.9724,75488.0
2017-06-16 14:30:00,40.72,40.74,40.7,40.71,169537.0,31.9645,31.9802,31.9488,31.9567,169537.0
2017-06-16 14:40:00,40.71,40.74,40.7,40.73,168240.0,31.9567,31.9802,31.9488,31.9724,168240.0
2017-06-16 14:50:00,40.73,40.74,40.72,40.74,54576.0,31.9724,31.9802,31.9645,31.9802,54576.0
2017-06-16 15:00:00,40.73,40.74,40.72,40.73,167577.0,31.9724,31.9802,31.9645,31.9724,167577.0
2017-06-16 15:10:00,40.73,40.74,40.7,40.73,206650.0,31.9724,31.9802,31.9488,31.9724,206650.0
2017-06-16 15:20:00,40.73,40.73,40.7,40.72,193840.0,31.9724,31.9724,31.9488,31.9645,193840.0
2017-06-16 15:30:00,40.72,40.74,40.71,40.73,362231.0,31.9645,31.9802,31.9567,31.9724,362231.0
2017-06-16 15:40:00,40.74,40.74,40.72,40.73,360407.0,31.9802,31.9802,31.9645,31.9724,360407.0
2017-06-16 15:50:00,40.73,40.77,40.73,40.75,750489.0,31.9724,32.0038,31.9724,31.9881,750489.0
2017-06-19 09:30:00,40.9,40.94,40.87,40.94,694306.0,32.1058,32.1372,32.0823,32.1372,694306.0
2017-06-19 09:40:00,40.94,40.97,40.93,40.97,329582.0,32.1372,32.1608,32.1294,32.1608,329582.0
2017-06-19 09:50:00,40.97,40.98,40.95,40.97,184418.0,32.1608,32.1686,32.1451,32.1608,184418.0
2017-06-19 10:00:00,40.97,41.05,40.96,41.02,153510.0,32.1608,32.2236,32.1529,32.2,153510.0
2017-06-19 10:10:00,41.02,41.03,41.0,41.01,101956.0,32.2,32.2079,32.1843,32.1922,101956.0
2017-06-19 10:20:00,41.02,41.03,41.0,41.01,165593.0,32.2,32.2079,32.1843,32.1922,165593.0
2017-06-19 10:30:00,41.02,41.05,41.01,41.04,198276.0,32.2,32.2236,32.1922,32.2157,198276.0
2017-06-19 10:40:00,41.03,41.07,41.02,41.05,136656.0,32.2079,32.2393,32.2,32.2236,136656.0
2017-06-19 10:50:00,41.05,41.07,41.04,41.04,144494.0,32.2236,32.2393,32.2157,32.2157,144494.0
2017-06-19 11:00:00,41.04,41.05,41.02,41.03,436178.0,32.2157,32.2236,32.2,32.2079,436178.0
2017-06-19 11:10:00,41.03,41.06,41.02,41.05,111650.0,32.2079,32.2314,32.2,32.2236,111650.0
2017-06-19 11:20:00,41.05,41.05,41.02,41.02,128604.0,32.2236,32.2236,32.2,32.2,128604.0
2017-06-19 11:30:00,41.02,41.03,41.01,41.03,84925.0,32.2,32.2079,32.1922,32.2079,84925.0
2017-06-19 11:40:00,41.03,41.04,41.02,41.03,125657.0,32.2079,32.2157,32.2,32.2079,125657.0
2017-06-19 11:50:00,41.02,41.05,41.02,41.04,212034.0,32.2,32.2236,32.2,32.2157,212034.0
2017-06-19 12:00:00,41.03,41.04,41.02,41.03,110578.0,32.2079,32.2157,32.2,32.2079,110578.0
2017-06-19 12:10:00,41.03,41.04,41.02,41.03,87440.0,32.2079,32.2157,32.2,32.2079,87440.0
2017-06-19 12:20:00,41.02,41.05,41.02,41.05,103273.0,32.2,32.2236,32.2,32.2236,103273.0
2017-06-19 12:30:00,41.05,41.05,41.02,41.03,176318.0,32.2236,32.2236,32.2,32.2079,176318.0
2017-06-19 12:40:00,41.02,41.03,41.02,41.02,37524.0,32.2,32.2079,32.2,32.2,37524.0
2017-06-19 12:50:00,41.02,41.03,41.0,41.01,248006.0,32.2,32.2079,32.1843,32.1922,248006.0
2017-06-19 13:00:00,41.02,41.02,41.01,41.01,65810.0,32.2,32.2,32.1922,32.1922,65810.0
2017-06-19 13:10:00,41.02,41.03,41.01,41.01,65062.0,32.2,32.2079,32.1922,32.1922,65062.0
2017-06-19 13:20:00,41.02,41.02,41.01,41.02,126575.0,32.2,32.2,32.1922,32.2,126575.0
2017-06-19 13:30:00,41.02,41.04,41.01,41.02,167012.0,32.2,32.2157,32.1922,32.2,167012.0
2017-06-19 13:40:00,41.03,41.03,41.01,41.01,74770.0,32.2079,32.2079,32.1922,32.1922,74770.0
2017-06-19 13:50:00,41.01,41.02,41.01,41.01,61429.0,32.1922,32.2,32.1922,32.1922,61429.0
2017-06-19 14:00:00,41.02,41.02,40.98,40.98,232015.0,32.2,32.2,32.1686,32.1686,232015.0
2017-06-19 14:10:00,40.98,40.99,40.96,40.96,298997.0,32.1686,32.1765,32.1529,32.1529,298997.0
2017-06-19 14:20:00,40.96,40.97,40.94,40.96,153171.0,32.1529,32.1608,32.1372,32.1529,153171.0
2017-06-19 14:30:00,40.96,40.97,40.94,40.96,121764.0,32.1529,32.1608,32.1372,32.1529,121764.0
2017-06-19 14:40:00,40.96,40.98,40.95,40.96,119126.0,32.1529,32.1686,32.1451,32.1529,119126.0
2017-06-19 14:50:00,40.95,40.96,40.95,40.96,63569.0,32.1451,32.1529,32.1451,32.1529,63569.0
2017-06-19 15:00:00,40.96,40.98,40.95,40.98,232161.0,32.1529,32.1686,32.1451,32.1686,232161.0
2017-06-19 15:10:00,40.98,41.0,40.96,41.0,251782.0,32.1686,32.1843,32.1529,32.1843,251782.0
2017-06-19 15:20:00,41.0,41.02,40.99,41.01,256384.0,32.1843,32.2,32.1765,32.1922,256384.0
2017-06-19 15:30:00,41.01,41.03,41.0,41.02,182133.0,32.1922,32.2079,32.1843,32.2,182133.0
2017-06-19 15:40:00,41.02,41.03,41.01,41.03,117164.0,32.2,32.2079,32.1922,32.2079,117164.0
2017-06-19 15:50:00,41.03,41.04,40.99,41.01,861983.0,32.2079,32.2157,32.1765,32.1922,861983.0
2017-06-20 09:30:00,40.86,40.87,40.75,40.76,469631.0,32.0744,32.0823,31.9881,31.9959,469631.0
2017-06-20 09:40:00,40.77,40.78,40.72,40.73,219499.0,32.0038,32.0116,31.9645,31.9724,219499.0
2017-06-20 09:50:00,40.72,40.73,40.69,40.71,315519.0,31.9645,31.9724,31.941,31.9567,315519.0
2017-06-20 10:00:00,40.71,40.71,40.68,40.7,456481.0,31.9567,31.9567,31.9331,31.9488,456481.0
2017-06-20 10:10:00,40.7,40.73,40.69,40.72,113303.0,31.9488,31.9724,31.941,31.9645,113303.0
2017-06-20 10:20:00,40.72,40.73,40.71,40.71,307423.0,31.9645,31.9724,31.9567,31.9567,307423.0
2017-06-20 10:30:00,40.71,40.74,40.71,40.73,116092.0,31.9567,31.9802,31.9567,31.9724,116092.0
2017-06-20 10:40:00,40.73,40.75,40.73,40.75,92038.0,31.9724,31.9881,31.9724,31.9881,92038.0
2017-06-20 10:50:00,40.75,40.75,40.71,40.73,202924.0,31.9881,31.9881,31.9567,31.9724,202924.0
2017-06-20 11:00:00,40.73,40.73,40.71,40.71,56470.0,31.9724,31.9724,31.9567,31.9567,56470.0
2017-06-20 11:10:00,40.72,40.72,40.7,40.71,63129.0,31.9645,31.9645,31.9488,31.9567,63129.0
2017-06-20 11:20:00,40.71,40.71,40.68,40.69,184696.0,31.9567,31.9567,31.9331,31.941,184696.0
2017-06-20 11:30:00,40.69,40.7,40.68,40.7,330588.0,31.941,31.9488,31.9331,31.9488,330588.0
2017-06-20 11:40:00,40.7,40.71,40.69,40.71,195613.0,31.9488,31.9567,31.941,31.9567,195613.0
2017-06-20 11:50:00,40.71,40.71,40.64,40.64,261922.0,31.9567,31.9567,31.9017,31.9017,261922.0
2017-06-20 12:00:00,40.64,40.69,40.61,40.66,466672.0,31.9017,31.941,31.8782,31.9174,466672.0
2017-06-20 12:10:00,40.66,40.66,40.61,40.63,219121.0,31.9174,31.9174,31.8782,31.8939,219121.0
2017-06-20 12:20:00,40.63,40.63,40.57,40.57,282774.0,31.8939,31.8939,31.8468,31.8468,282774.0
2017-06-20 12:30:00,40.58,40.6,40.57,40.59,69415.0,31.8546,31.8703,31.8468,31.8625,69415.0
2017-06-20 12:40:00,40.58,40.59,40.57,40.58,166849.0,31.8546,31.8625,31.8468,31.8546,166849.0
2017-06-20 12:50:00,40.58,40.62,40.57,40.62,141147.0,31.8546,31.886,31.8468,31.886,141147.0
2017-06-20 13:00:00,40.62,40.65,40.61,40.64,135710.0,31.886,31.9096,31.8782,31.9017,135710.0
2017-06-20 13:10:00,40.65,40.65,40.62,40.63,117991.0,31.9096,31.9096,31.886,31.8939,117991.0
2017-06-20 13:20:00,40.63,40.65,40.62,40.63,97904.0,31.8939,31.9096,31.886,31.8939,97904.0
2017-06-20 13:30:00,40.63,40.63,40.6,40.61,96837.0,31.8939,31.8939,31.8703,31.8782,96837.0
2017-06-20 13:40:00,40.6,40.61,40.55,40.57,196141.0,31.8703,31.8782,31.8311,31.8468,196141.0
2017-06-20 13:50:00,40.58,40.58,40.56,40.57,30327.0,31.8546,31.8546,31.8389,31.8468,30327.0
2017-06-20 14:00:00,40.58,40.62,40.57,40.59,82756.0,31.8546,31.886,31.8468,31.8625,82756.0
2017-06-20 14:10:00,40.59,40.61,40.59,40.61,86250.0,31.8625,31.8782,31.8625,31.8782,86250.0
2017-06-20 14:20:00,40.61,40.61,40.59,40.6,106274.0,31.8782,31.8782,31.8625,31.8703,106274.0
2017-06-20 14:30:00,40.59,40.61,40.58,40.6,134883.0,31.8625,31.8782,31.8546,31.8703,134883.0
2017-06-20 14:40:00,40.59,40.61,40.59,40.59,129230.0,31.8625,31.8782,31.8625,31.8625,129230.0
2017-06-20 14:50:00,40.59,40.61,40.58,40.59,160865.0,31.8625,31.8782,31.8546,31.8625,160865.0
2017-06-20 15:00:00,40.59,40.6,40.58,40.59,129344.0,31.8625,31.8703,31.8546,31.8625,129344.0
2017-06-20 15:10:00,40.58,40.62,40.58,40.61,205826.0,31.8546,31.886,31.8546,31.8782,205826.0
2017-06-20 15:20:00,40.61,40.62,40.59,40.61,135592.0,31.8782,31.886,31.8625,31.8782,135592.0
2017-06-20 15:30:00,40.61,40.61,40.57,40.59,240079.0,31.8782,31.8782,31.8468,31.8625,240079.0
2017-06-20 15:40:00,40.59,40.6,40.55,40.55,427279.0,31.8625,31.8703,31.8311,31.8311,427279.0
2017-06-20 15:50:00,40.55,40.56,40.51,40.53,1996875.0,31.8311,31.8389,31.7997,31.8154,1996875.0
2017-06-21 09:30:00,40.52,40.57,40.52,40.55,676933.0,32.0066,32.0461,32.0066,32.0303,676933.0
2017-06-21 09:40:00,40.56,40.58,40.52,40.57,263810.0,32.0382,32.054,32.0066,32.0461,263810.0
2017-06-21 09:50:00,40.57,40.59,40.54,40.58,245079.0,32.0461,32.0619,32.0224,32.054,245079.0
2017-06-21 10:00:00,40.58,40.6,40.55,40.58,382105.0,32.054,32.0698,32.0303,32.054,382105.0
2017-06-21 10:10:00,40.58,40.58,40.54,40.55,238764.0,32.054,32.054,32.0224,32.0303,238764.0
2017-06-21 10:20:00,40.55,40.58,40.54,40.58,210875.0,32.0303,32.054,32.0224,32.054,210875.0
2017-06-21 10:30:00,40.58,40.62,40.56,40.59,406215.0,32.054,32.0856,32.0382,32.0619,406215.0
2017-06-21 10:40:00,40.6,40.63,40.59,40.62,155640.0,32.0698,32.0935,32.0619,32.0856,155640.0
2017-06-21 10:50:00,40.63,40.64,40.59,40.59,325378.0,32.0935,32.1014,32.0619,32.0619,325378.0
2017-06-21 11:00:00,40.59,40.59,40.51,40.52,349677.0,32.0619,32.0619,31.9987,32.0066,349677.0
2017-06-21 11:10:00,40.52,40.53,40.48,40.51,219817.0,32.0066,32.0145,31.975,31.9987,219817.0
2017-06-21 11:20:00,40.52,40.54,40.5,40.53,138488.0,32.0066,32.0224,31.9908,32.0145,138488.0
2017-06-21 11:30:00,40.53,40.54,40.51,40.53,160569.0,32.0145,32.0224,31.9987,32.0145,160569.0
2017-06-21 11:40:00,40.52,40.58,40.52,40.57,71412.0,32.0066,32.054,32.0066,32.0461,71412.0
2017-06-21 11:50:00,40.57,40.58,40.55,40.58,91091.0,32.0461,32.054,32.0303,32.054,91091.0
2017-06-21 12:00:00,40.58,40.58,40.53,40.55,86376.0,32.054,32.054,32.0145,32.0303,86376.0
2017-06-21 12:10:00,40.56,40.56,40.53,40.54,75786.0,32.0382,32.0382,32.0145,32.0224,75786.0
2017-06-21 12:20:00,40.53,40.57,40.53,40.55,124220.0,32.0145,32.0461,32.0145,32.0303,124220.0
2017-06-21 12:30:00,40.55,40.57,40.5,40.51,95909.0,32.0303,32.0461,31.9908,31.9987,95909.0
2017-06-21 12:40:00,40.5,40.51,40.46,40.47,139872.0,31.9908,31.9987,31.9592,31.9671,139872.0
2017-06-21 12:50:00,40.47,40.49,40.44,40.45,277031.0,31.9671,31.9829,31.9434,31.9513,277031.0
2017-06-21 13:00:00,40.44,40.47,40.43,40.44,111445.0,31.9434,31.9671,31.9355,31.9434,111445.0
2017-06-21 13:10:00,40.44,40.48,40.44,40.46,73773.0,31.9434,31.975,31.9434,31.9592,73773.0
2017-06-21 13:20:00,40.46,40.49,40.45,40.47,191627.0,31.9592,31.9829,31.9513,31.9671,191627.0
2017-06-21 13:30:00,40.47,40.49,40.44,40.45,79247.0,31.9671,31.9829,31.9434,31.9513,79247.0
2017-06-21 13:40:00,40.45,40.45,40.41,40.41,51701.0,31.9513,31.9513,31.9197,31.9197,51701.0
2017-06-21 13:50:00,40.41,40.41,40.38,40.4,53376.0,31.9197,31.9197,31.896,31.9118,53376.0
2017-06-21 14:00:00,40.4,40.41,40.37,40.4,136750.0,31.9118,31.9197,31.8881,31.9118,136750.0
2017-06-21 14:10:00,40.39,40.43,40.39,40.42,142427.0,31.9039,31.9355,31.9039,31.9276,142427.0
2017-06-21 14:20:00,40.42,40.42,40.38,40.38,58517.0,31.9276,31.9276,31.896,31.896,58517.0
2017-06-21 14:30:00,40.39,40.45,40.38,40.45,88669.0,31.9039,31.9513,31.896,31.9513,88669.0
2017-06-21 14:40:00,40.45,40.46,40.43,40.45,104506.0,31.9513,31.9592,31.9355,31.9513,104506.0
2017-06-21 14:50:00,40.45,40.47,40.44,40.45,213240.0,31.9513,31.9671,31.9434,31.9513,213240.0
2017-06-21 15:00:00,40.45,40.46,40.43,40.44,143000.0,31.9513,31.9592,31.9355,31.9434,143000.0
2017-06-21 15:10:00,40.44,40.45,40.43,40.45,248761.0,31.9434,31.9513,31.9355,31.9513,248761.0
2017-06-21 15:20:00,40.45,40.46,40.43,40.45,131579.0,31.9513,31.9592,31.9355,31.9513,131579.0
2017-06-21 15:30:00,40.44,40.45,40.41,40.42,169396.0,31.9434,31.9513,31.9197,31.9276,169396.0
2017-06-21 15:40:00,40.41,40.44,40.41,40.44,293494.0,31.9197,31.9434,31.9197,31.9434,293494.0
2017-06-21 15:50:00,40.44,40.44,40.42,40.42,267968.0,31.9434,31.9434,31.9276,31.9276,267968.0
2017-06-22 09:30:00,40.61,40.64,40.53,40.54,609720.0,32.0777,32.1014,32.0145,32.0224,609720.0
2017-06-22 09:40:00,40.53,40.55,40.52,40.53,558459.0,32.0145,32.0303,32.0066,32.0145,558459.0
2017-06-22 09:50:00,40.53,40.57,40.52,40.55,258586.0,32.0145,32.0461,32.0066,32.0303,258586.0
2017-06-22 10:00:00,40.55,40.56,40.5,40.52,428962.0,32.0303,32.0382,31.9908,32.0066,428962.0
2017-06-22 10:10:00,40.52,40.54,40.51,40.53,295491.0,32.0066,32.0224,31.9987,32.0145,295491.0
2017-06-22 10:20:00,40.52,40.53,40.49,40.51,291150.0,32.0066,32.0145,31.9829,31.9987,291150.0
2017-06-22 10:30:00,40.51,40.52,40.49,40.52,223467.0,31.9987,32.0066,31.9829,32.0066,223467.0
2017-06-22 10:40:00,40.51,40.58,40.51,40.57,364012.0,31.9987,32.054,31.9987,32.0461,364012.0
2017-06-22 10:50:00,40.57,40.58,40.55,40.55,398354.0,32.0461,32.054,32.0303,32.0303,398354.0
2017-06-22 11:00:00,40.56,40.65,40.55,40.64,334962.0,32.0382,32.1093,32.0303,32.1014,334962.0
2017-06-22 11:10:00,40.63,40.65,40.63,40.65,223390.0,32.0935,32.1093,32.0935,32.1093,223390.0
2017-06-22 11:20:00,40.64,40.65,40.63,40.65,177695.0,32.1014,32.1093,32.0935,32.1093,177695.0
2017-06-22 11:30:00,40.65,40.65,40.63,40.65,175460.0,32.1093,32.1093,32.0935,32.1093,175460.0
2017-06-22 11:40:00,40.65,40.66,40.61,40.62,412012.0,32.1093,32.1172,32.0777,32.0856,412012.0
2017-06-22 11:50:00,40.62,40.64,40.61,40.64,153940.0,32.0856,32.1014,32.0777,32.1014,153940.0
2017-06-22 12:00:00,40.64,40.65,40.63,40.64,299597.0,32.1014,32.1093,32.0935,32.1014,299597.0
2017-06-22 12:10:00,40.64,40.66,40.64,40.65,129368.0,32.1014,32.1172,32.1014,32.1093,129368.0
2017-06-22 12:20:00,40.66,40.68,40.65,40.68,64234.0,32.1172,32.133,32.1093,32.133,64234.0
2017-06-22 12:30:00,40.68,40.7,40.67,40.69,113729.0,32.133,32.1488,32.1251,32.1409,113729.0
2017-06-22 12:40:00,40.69,40.69,40.66,40.69,78800.0,32.1409,32.1409,32.1172,32.1409,78800.0
2017-06-22 12:50:00,40.69,40.71,40.67,40.68,72139.0,32.1409,32.1567,32.1251,32.133,72139.0
2017-06-22 13:00:00,40.69,40.7,40.68,40.69,76031.0,32.1409,32.1488,32.133,32.1409,76031.0
2017-06-22 13:10:00,40.7,40.7,40.65,40.66,203029.0,32.1488,32.1488,32.1093,32.1172,203029.0
2017-06-22 13:20:00,40.66,40.68,40.63,40.65,95232.0,32.1172,32.133,32.0935,32.1093,95232.0
2017-06-22 13:30:00,40.66,40.66,40.63,40.63,51387.0,32.1172,32.1172,32.0935,32.0935,51387.0
2017-06-22 13:40:00,40.63,40.65,40.63,40.65,187600.0,32.0935,32.1093,32.0935,32.1093,187600.0
2017-06-22 13:50:00,40.65,40.67,40.64,40.66,95341.0,32.1093,32.1251,32.1014,32.1172,95341.0
2017-06-22 14:00:00,40.67,40.69,40.66,40.68,197406.0,32.1251,32.1409,32.1172,32.133,197406.0
2017-06-22 14:10:00,40.68,40.69,40.66,40.67,129211.0,32.133,32.1409,32.1172,32.1251,129211.0
2017-06-22 14:20:00,40.68,40.68,40.66,40.66,164622.0,32.133,32.133,32.1172,32.1172,164622.0
2017-06-22 14:30:00,40.66,40.66,40.64,40.66,102969.0,32.1172,32.1172,32.1014,32.1172,102969.0
2017-06-22 14:40:00,40.66,40.69,40.65,40.67,71923.0,32.1172,32.1409,32.1093,32.1251,71923.0
2017-06-22 14:50:00,40.66,40.68,40.65,40.66,62182.0,32.1172,32.133,32.1093,32.1172,62182.0
2017-06-22 15:00:00,40.66,40.67,40.64,40.66,116431.0,32.1172,32.1251,32.1014,32.1172,116431.0
2017-06-22 15:10:00,40.66,40.67,40.64,40.65,85373.0,32.1172,32.1251,32.1014,32.1093,85373.0
2017-06-22 15:20:00,40.66,40.66,40.63,40.65,70116.0,32.1172,32.1172,32.0935,32.1093,70116.0
2017-06-22 15:30:00,40.65,40.66,40.61,40.61,188943.0,32.1093,32.1172,32.0777,32.0777,188943.0
2017-06-22 15:40:00,40.62,40.62,40.58,40.59,200969.0,32.0856,32.0856,32.054,32.0619,200969.0
2017-06-22 15:50:00,40.59,40.6,40.57,40.59,875837.0,32.0619,32.0698,32.0461,32.0619,875837.0
2017-06-23 09:30:00,40.64,40.66,40.61,40.62,170181.0,32.1014,32.1172,32.0777,32.0856,170181.0
2017-06-23 09:40:00,40.61,40.63,40.58,40.62,100688.0,32.0777,32.0935,32.054,32.0856,100688.0
2017-06-23 09:50:00,40.62,40.64,40.58,40.64,88950.0,32.0856,32.1014,32.054,32.1014,88950.0
2017-06-23 10:00:00,40.64,40.66,40.62,40.65,1721866.0,32.1014,32.1172,32.0856,32.1093,1721866.0
2017-06-23 10:10:00,40.66,40.67,40.62,40.65,196154.0,32.1172,32.1251,32.0856,32.1093,196154.0
2017-06-23 10:20:00,40.64,40.68,40.62,40.66,229889.0,32.1014,32.133,32.0856,32.1172,229889.0
2017-06-23 10:30:00,40.67,40.74,40.67,40.73,158017.0,32.1251,32.1804,32.1251,32.1725,158017.0
2017-06-23 10:40:00,40.74,40.77,40.73,40.76,187589.0,32.1804,32.2041,32.1725,32.1962,187589.0
2017-06-23 10:50:00,40.76,40.77,40.74,40.75,168775.0,32.1962,32.2041,32.1804,32.1883,168775.0
2017-06-23 11:00:00,40.75,40.76,40.74,40.75,133820.0,32.1883,32.1962,32.1804,32.1883,133820.0
2017-06-23 11:10:00,40.74,40.75,40.72,40.74,176687.0,32.1804,32.1883,32.1646,32.1804,176687.0
2017-06-23 11:20:00,40.73,40.77,40.73,40.75,146245.0,32.1725,32.2041,32.1725,32.1883,146245.0
2017-06-23 11:30:00,40.74,40.75,40.74,40.74,125856.0,32.1804,32.1883,32.1804,32.1804,125856.0
2017-06-23 11:40:00,40.75,40.75,40.73,40.73,133965.0,32.1883,32.1883,32.1725,32.1725,133965.0
2017-06-23 11:50:00,40.73,40.77,40.73,40.77,181595.0,32.1725,32.2041,32.1725,32.2041,181595.0
2017-06-23 12:00:00,40.76,40.79,40.76,40.77,94416.0,32.1962,32.2199,32.1962,32.2041,94416.0
2017-06-23 12:10:00,40.77,40.78,40.77,40.77,47994.0,32.2041,32.212,32.2041,32.2041,47994.0
2017-06-23 12:20:00,40.78,40.79,40.77,40.77,69207.0,32.212,32.2199,32.2041,32.2041,69207.0
2017-06-23 12:30:00,40.77,40.79,40.77,40.78,74017.0,32.2041,32.2199,32.2041,32.212,74017.0
2017-06-23 12:40:00,40.78,40.79,40.77,40.78,103172.0,32.212,32.2199,32.2041,32.212,103172.0
2017-06-23 12:50:00,40.77,40.78,40.75,40.75,50197.0,32.2041,32.212,32.1883,32.1883,50197.0
2017-06-23 13:00:00,40.76,40.77,40.73,40.74,62525.0,32.1962,32.2041,32.1725,32.1804,62525.0
2017-06-23 13:10:00,40.73,40.75,40.73,40.74,72594.0,32.1725,32.1883,32.1725,32.1804,72594.0
2017-06-23 13:20:00,40.74,40.75,40.73,40.75,183623.0,32.1804,32.1883,32.1725,32.1883,183623.0
2017-06-23 13:30:00,40.75,40.77,40.74,40.77,96544.0,32.1883,32.2041,32.1804,32.2041,96544.0
2017-06-23 13:40:00,40.77,40.77,40.75,40.75,103292.0,32.2041,32.2041,32.1883,32.1883,103292.0
2017-06-23 13:50:00,40.76,40.79,40.75,40.77,75370.0,32.1962,32.2199,32.1883,32.2041,75370.0
2017-06-23 14:00:00,40.77,40.77,40.75,40.77,100186.0,32.2041,32.2041,32.1883,32.2041,100186.0
2017-06-23 14:10:00,40.77,40.78,40.76,40.77,94294.0,32.2041,32.212,32.1962,32.2041,94294.0
2017-06-23 14:20:00,40.77,40.77,40.75,40.75,63321.0,32.2041,32.2041,32.1883,32.1883,63321.0
2017-06-23 14:30:00,40.76,40.76,40.73,40.74,170692.0,32.1962,32.1962,32.1725,32.1804,170692.0
2017-06-23 14:40:00,40.73,40.74,40.71,40.73,45036.0,32.1725,32.1804,32.1567,32.1725,45036.0
2017-06-23 14:50:00,40.72,40.74,40.71,40.72,160620.0,32.1646,32.1804,32.1567,32.1646,160620.0
2017-06-23 15:00:00,40.72,40.72,40.68,40.71,217239.0,32.1646,32.1646,32.133,32.1567,217239.0
2017-06-23 15:10:00,40.71,40.72,40.69,40.71,110751.0,32.1567,32.1646,32.1409,32.1567,110751.0
2017-06-23 15:20:00,40.7,40.71,40.68,40.69,88816.0,32.1488,32.1567,32.133,32.1409,88816.0
2017-06-23 15:30:00,40.68,40.71,40.67,40.69,128079.0,32.133,32.1567,32.1251,32.1409,128079.0
2017-06-23 15:40:00,40.69,40.73,40.69,40.73,113184.0,32.1409,32.1725,32.1409,32.1725,113184.0
2017-06-23 15:50:00,40.73,40.73,40.7,40.72,397935.0,32.1725,32.1725,32.1488,32.1646,397935.0
2017-06-26 09:30:00,41.11,41.17,41.06,41.16,608332.0,32.4726,32.52,32.4331,32.5121,608332.0
2017-06-26 09:40:00,41.16,41.2,41.16,41.19,293635.0,32.5121,32.5437,32.5121,32.5358,293635.0
2017-06-26 09:50:00,41.19,41.21,41.17,41.2,344157.0,32.5358,32.5516,32.52,32.5437,344157.0
2017-06-26 10:00:00,41.19,41.2,41.15,41.16,544274.0,32.5358,32.5437,32.5042,32.5121,544274.0
2017-06-26 10:10:00,41.17,41.18,41.15,41.16,392492.0,32.52,32.5279,32.5042,32.5121,392492.0
2017-06-26 10:20:00,41.16,41.18,41.15,41.18,178379.0,32.5121,32.5279,32.5042,32.5279,178379.0
2017-06-26 10:30:00,41.18,41.19,41.11,41.12,504840.0,32.5279,32.5358,32.4726,32.4805,504840.0
2017-06-26 10:40:00,41.11,41.12,41.05,41.07,614810.0,32.4726,32.4805,32.4252,32.441,614810.0
2017-06-26 10:50:00,41.06,41.07,41.01,41.05,728376.0,32.4331,32.441,32.3936,32.4252,728376.0
2017-06-26 11:00:00,41.05,41.07,41.0,41.02,218209.0,32.4252,32.441,32.3857,32.4015,218209.0
2017-06-26 11:10:00,41.03,41.06,41.01,41.05,177866.0,32.4094,32.4331,32.3936,32.4252,177866.0
2017-06-26 11:20:00,41.05,41.07,41.02,41.06,194699.0,32.4252,32.441,32.4015,32.4331,194699.0
2017-06-26 11:30:00,41.06,41.07,41.03,41.05,158879.0,32.4331,32.441,32.4094,32.4252,158879.0
2017-06-26 11:40:00,41.05,41.1,41.05,41.09,164239.0,32.4252,32.4647,32.4252,32.4568,164239.0
2017-06-26 11:50:00,41.1,41.13,41.09,41.12,134693.0,32.4647,32.4884,32.4568,32.4805,134693.0
2017-06-26 12:00:00,41.12,41.13,41.1,41.12,167974.0,32.4805,32.4884,32.4647,32.4805,167974.0
2017-06-26 12:10:00,41.12,41.12,41.09,41.11,111729.0,32.4805,32.4805,32.4568,32.4726,111729.0
2017-06-26 12:20:00,41.12,41.12,41.09,41.1,138440.0,32.4805,32.4805,32.4568,32.4647,138440.0
2017-06-26 12:30:00,41.1,41.13,41.1,41.13,56444.0,32.4647,32.4884,32.4647,32.4884,56444.0
2017-06-26 12:40:00,41.13,41.14,41.12,41.13,45624.0,32.4884,32.4963,32.4805,32.4884,45624.0
2017-06-26 12:50:00,41.13,41.15,41.12,41.13,112652.0,32.4884,32.5042,32.4805,32.4884,112652.0
2017-06-26 13:00:00,41.13,41.13,41.1,41.12,73968.0,32.4884,32.4884,32.4647,32.4805,73968.0
2017-06-26 13:10:00,41.12,41.12,41.1,41.11,66735.0,32.4805,32.4805,32.4647,32.4726,66735.0
2017-06-26 13:20:00,41.12,41.14,41.11,41.12,77360.0,32.4805,32.4963,32.4726,32.4805,77360.0
2017-06-26 13:30:00,41.13,41.14,41.12,41.14,355440.0,32.4884,32.4963,32.4805,32.4963,355440.0
2017-06-26 13:40:00,41.14,41.15,41.12,41.14,241716.0,32.4963,32.5042,32.4805,32.4963,241716.0
2017-06-26 13:50:00,41.13,41.16,41.13,41.15,91440.0,32.4884,32.5121,32.4884,32.5042,91440.0
2017-06-26 14:00:00,41.16,41.16,41.14,41.15,80879.0,32.5121,32.5121,32.4963,32.5042,80879.0
2017-06-26 14:10:00,41.15,41.16,41.13,41.15,80037.0,32.5042,32.5121,32.4884,32.5042,80037.0
2017-06-26 14:20:00,41.14,41.15,41.12,41.15,177625.0,32.4963,32.5042,32.4805,32.5042,177625.0
2017-06-26 14:30:00,41.14,41.15,41.13,41.15,135194.0,32.4963,32.5042,32.4884,32.5042,135194.0
2017-06-26 14:40:00,41.15,41.16,41.14,41.15,250884.0,32.5042,32.5121,32.4963,32.5042,250884.0
2017-06-26 14:50:00,41.15,41.18,41.15,41.17,288366.0,32.5042,32.5279,32.5042,32.52,288366.0
2017-06-26 15:00:00,41.18,41.18,41.14,41.17,195240.0,32.5279,32.5279,32.4963,32.52,195240.0
2017-06-26 15:10:00,41.16,41.18,41.15,41.16,142698.0,32.5121,32.5279,32.5042,32.5121,142698.0
2017-06-26 15:20:00,41.16,41.16,41.13,41.15,362243.0,32.5121,32.5121,32.4884,32.5042,362243.0
2017-06-26 15:30:00,41.14,41.17,41.14,41.16,451459.0,32.4963,32.52,32.4963,32.5121,451459.0
2017-06-26 15:40:00,41.16,41.17,41.13,41.15,280956.0,32.5121,32.52,32.4884,32.5042,280956.0
2017-06-26 15:50:00,41.15,41.16,41.14,41.16,475099.0,32.5042,32.5121,32.4963,32.5121,475099.0
2017-06-27 09:30:00,40.96,40.96,40.84,40.84,1053891.0,32.3541,32.3541,32.2594,32.2594,1053891.0
2017-06-27 09:40:00,40.85,40.87,40.79,40.83,490201.0,32.2673,32.2831,32.2199,32.2515,490201.0
2017-06-27 09:50:00,40.83,40.87,40.82,40.86,191856.0,32.2515,32.2831,32.2436,32.2752,191856.0
2017-06-27 10:00:00,40.86,40.91,40.85,40.89,340419.0,32.2752,32.3147,32.2673,32.2989,340419.0
2017-06-27 10:10:00,40.89,40.91,40.88,40.91,223781.0,32.2989,32.3147,32.291,32.3147,223781.0
2017-06-27 10:20:00,40.9,40.95,40.9,40.91,430505.0,32.3068,32.3462,32.3068,32.3147,430505.0
2017-06-27 10:30:00,40.91,40.95,40.9,40.95,398698.0,32.3147,32.3462,32.3068,32.3462,398698.0
2017-06-27 10:40:00,40.96,41.01,40.95,41.0,431374.0,32.3541,32.3936,32.3462,32.3857,431374.0
2017-06-27 10:50:00,41.0,41.01,40.97,41.0,270397.0,32.3857,32.3936,32.362,32.3857,270397.0
2017-06-27 11:00:00,41.0,41.02,40.99,41.0,302116.0,32.3857,32.4015,32.3778,32.3857,302116.0
2017-06-27 11:10:00,41.0,41.01,40.97,40.98,213128.0,32.3857,32.3936,32.362,32.3699,213128.0
2017-06-27 11:20:00,40.97,40.98,40.94,40.95,273372.0,32.362,32.3699,32.3383,32.3462,273372.0
2017-06-27 11:30:00,40.95,40.97,40.94,40.97,311451.0,32.3462,32.362,32.3383,32.362,311451.0
2017-06-27 11:40:00,40.97,40.98,40.96,40.98,339960.0,32.362,32.3699,32.3541,32.3699,339960.0
2017-06-27 11:50:00,40.98,40.98,40.93,40.97,382559.0,32.3699,32.3699,32.3304,32.362,382559.0
2017-06-27 12:00:00,40.97,40.97,40.95,40.96,189593.0,32.362,32.362,32.3462,32.3541,189593.0
2017-06-27 12:10:00,40.97,40.97,40.92,40.92,268338.0,32.362,32.362,32.3226,32.3226,268338.0
2017-06-27 12:20:00,40.91,40.92,40.9,40.91,286761.0,32.3147,32.3226,32.3068,32.3147,286761.0
2017-06-27 12:30:00,40.91,40.91,40.86,40.87,248716.0,32.3147,32.3147,32.2752,32.2831,248716.0
2017-06-27 12:40:00,40.87,40.87,40.85,40.86,448110.0,32.2831,32.2831,32.2673,32.2752,448110.0
2017-06-27 12:50:00,40.86,40.86,40.82,40.84,223761.0,32.2752,32.2752,32.2436,32.2594,223761.0
2017-06-27 13:00:00,40.84,40.87,40.83,40.84,519761.0,32.2594,32.2831,32.2515,32.2594,519761.0
2017-06-27 13:10:00,40.83,40.87,40.82,40.87,219898.0,32.2515,32.2831,32.2436,32.2831,219898.0
2017-06-27 13:20:00,40.87,40.89,40.87,40.87,273967.0,32.2831,32.2989,32.2831,32.2831,273967.0
2017-06-27 13:30:00,40.87,40.88,40.79,40.8,312935.0,32.2831,32.291,32.2199,32.2278,312935.0
2017-06-27 13:40:00,40.8,40.82,40.75,40.78,316155.0,32.2278,32.2436,32.1883,32.212,316155.0
2017-06-27 13:50:00,40.78,40.81,40.77,40.79,345971.0,32.212,32.2357,32.2041,32.2199,345971.0
2017-06-27 14:00:00,40.79,40.79,40.74,40.76,332576.0,32.2199,32.2199,32.1804,32.1962,332576.0
2017-06-27 14:10:00,40.75,40.8,40.74,40.8,371245.0,32.1883,32.2278,32.1804,32.2278,371245.0
2017-06-27 14:20:00,40.8,40.85,40.77,40.83,316246.0,32.2278,32.2673,32.2041,32.2515,316246.0
2017-06-27 14:30:00,40.83,40.84,40.81,40.82,189199.0,32.2515,32.2594,32.2357,32.2436,189199.0
2017-06-27 14:40:00,40.82,40.85,40.8,40.83,362625.0,32.2436,32.2673,32.2278,32.2515,362625.0
2017-06-27 14:50:00,40.83,40.84,40.82,40.83,152169.0,32.2515,32.2594,32.2436,32.2515,152169.0
2017-06-27 15:00:00,40.82,40.84,40.79,40.8,456046.0,32.2436,32.2594,32.2199,32.2278,456046.0
2017-06-27 15:10:00,40.8,40.84,40.8,40.82,613472.0,32.2278,32.2594,32.2278,32.2436,613472.0
2017-06-27 15:20:00,40.81,40.83,40.8,40.82,387268.0,32.2357,32.2515,32.2278,32.2436,387268.0
2017-06-27 15:30:00,40.82,40.82,40.79,40.8,418898.0,32.2436,32.2436,32.2199,32.2278,418898.0
2017-06-27 15:40:00,40.8,40.82,40.79,40.8,350766.0,32.2278,32.2436,32.2199,32.2278,350766.0
2017-06-27 15:50:00,40.8,40.81,40.73,40.73,958081.0,32.2278,32.2357,32.1725,32.1725,958081.0
2017-06-28 09:30:00,40.9,40.91,40.81,40.81,640412.0,32.3068,32.3147,32.2357,32.2357,640412.0
2017-06-28 09:40:00,40.82,40.83,40.78,40.8,165453.0,32.2436,32.2515,32.212,32.2278,165453.0
2017-06-28 09:50:00,40.8,40.82,40.77,40.79,201561.0,32.2278,32.2436,32.2041,32.2199,201561.0
2017-06-28 10:00:00,40.79,40.86,40.78,40.83,283841.0,32.2199,32.2752,32.212,32.2515,283841.0
2017-06-28 10:10:00,40.83,40.83,40.79,40.82,283503.0,32.2515,32.2515,32.2199,32.2436,283503.0
2017-06-28 10:20:00,40.82,40.83,40.77,40.77,308833.0,32.2436,32.2515,32.2041,32.2041,308833.0
2017-06-28 10:30:00,40.78,40.86,40.77,40.84,554107.0,32.212,32.2752,32.2041,32.2594,554107.0
2017-06-28 10:40:00,40.84,40.9,40.83,40.89,235823.0,32.2594,32.3068,32.2515,32.2989,235823.0
2017-06-28 10:50:00,40.89,40.92,40.88,40.88,420657.0,32.2989,32.3226,32.291,32.291,420657.0
2017-06-28 11:00:00,40.88,40.92,40.88,40.89,367918.0,32.291,32.3226,32.291,32.2989,367918.0
2017-06-28 11:10:00,40.89,40.92,40.88,40.91,585429.0,32.2989,32.3226,32.291,32.3147,585429.0
2017-06-28 11:20:00,40.91,40.93,40.89,40.93,180513.0,32.3147,32.3304,32.2989,32.3304,180513.0
2017-06-28 11:30:00,40.93,40.95,40.92,40.94,283493.0,32.3304,32.3462,32.3226,32.3383,283493.0
2017-06-28 11:40:00,40.95,40.96,40.94,40.95,311197.0,32.3462,32.3541,32.3383,32.3462,311197.0
2017-06-28 11:50:00,40.95,40.98,40.94,40.94,166825.0,32.3462,32.3699,32.3383,32.3383,166825.0
2017-06-28 12:00:00,40.94,40.97,40.93,40.96,1324192.0,32.3383,32.362,32.3304,32.3541,1324192.0
2017-06-28 12:10:00,40.96,40.97,40.95,40.97,213262.0,32.3541,32.362,32.3462,32.362,213262.0
2017-06-28 12:20:00,40.97,40.97,40.96,40.97,85052.0,32.362,32.362,32.3541,32.362,85052.0
2017-06-28 12:30:00,40.97,40.97,40.95,40.96,265951.0,32.362,32.362,32.3462,32.3541,265951.0
2017-06-28 12:40:00,40.96,40.99,40.95,40.98,153342.0,32.3541,32.3778,32.3462,32.3699,153342.0
2017-06-28 12:50:00,40.98,40.99,40.97,40.97,118809.0,32.3699,32.3778,32.362,32.362,118809.0
2017-06-28 13:00:00,40.98,40.98,40.97,40.97,134185.0,32.3699,32.3699,32.362,32.362,134185.0
2017-06-28 13:10:00,40.97,40.98,40.97,40.97,121940.0,32.362,32.3699,32.362,32.362,121940.0
2017-06-28 13:20:00,40.98,40.99,40.97,40.98,200371.0,32.3699,32.3778,32.362,32.3699,200371.0
2017-06-28 13:30:00,40.99,41.01,40.98,41.01,111182.0,32.3778,32.3936,32.3699,32.3936,111182.0
2017-06-28 13:40:00,41.01,41.02,40.99,41.01,207483.0,32.3936,32.4015,32.3778,32.3936,207483.0
2017-06-28 13:50:00,41.01,41.02,40.99,41.0,257235.0,32.3936,32.4015,32.3778,32.3857,257235.0
2017-06-28 14:00:00,41.0,41.02,40.99,41.02,288902.0,32.3857,32.4015,32.3778,32.4015,288902.0
2017-06-28 14:10:00,41.02,41.04,41.01,41.02,257235.0,32.4015,32.4173,32.3936,32.4015,257235.0
2017-06-28 14:20:00,41.03,41.03,40.99,41.0,238288.0,32.4094,32.4094,32.3778,32.3857,238288.0
2017-06-28 14:30:00,41.0,41.01,40.99,41.01,159789.0,32.3857,32.3936,32.3778,32.3936,159789.0
2017-06-28 14:40:00,41.01,41.02,41.0,41.02,232324.0,32.3936,32.4015,32.3857,32.4015,232324.0
2017-06-28 14:50:00,41.02,41.04,41.01,41.04,317710.0,32.4015,32.4173,32.3936,32.4173,317710.0
2017-06-28 15:00:00,41.04,41.06,41.02,41.04,231249.0,32.4173,32.4331,32.4015,32.4173,231249.0
2017-06-28 15:10:00,41.03,41.05,41.03,41.05,215866.0,32.4094,32.4252,32.4094,32.4252,215866.0
2017-06-28 15:20:00,41.04,41.05,41.03,41.05,327827.0,32.4173,32.4252,32.4094,32.4252,327827.0
2017-06-28 15:30:00,41.05,41.06,41.02,41.03,374138.0,32.4252,32.4331,32.4015,32.4094,374138.0
2017-06-28 15:40:00,41.02,41.04,41.01,41.02,254589.0,32.4015,32.4173,32.3936,32.4015,254589.0
2017-06-28 15:50:00,41.02,41.05,40.98,40.98,917628.0,32.4015,32.4252,32.3699,32.3699,917628.0
2017-06-29 09:30:00,40.82,40.83,40.7,40.75,447012.0,32.2436,32.2515,32.1488,32.1883,447012.0
2017-06-29 09:40:00,40.74,40.75,40.63,40.69,259382.0,32.1804,32.1883,32.0935,32.1409,259382.0
2017-06-29 09:50:00,40.69,40.73,40.69,40.7,209494.0,32.1409,32.1725,32.1409,32.1488,209494.0
2017-06-29 10:00:00,40.71,40.71,40.66,40.69,417029.0,32.1567,32.1567,32.1172,32.1409,417029.0
2017-06-29 10:10:00,40.69,40.7,40.64,40.66,253832.0,32.1409,32.1488,32.1014,32.1172,253832.0
2017-06-29 10:20:00,40.66,40.76,40.65,40.76,218607.0,32.1172,32.1962,32.1093,32.1962,218607.0
2017-06-29 10:30:00,40.75,40.77,40.73,40.76,170699.0,32.1883,32.2041,32.1725,32.1962,170699.0
2017-06-29 10:40:00,40.76,40.82,40.75,40.81,168108.0,32.1962,32.2436,32.1883,32.2357,168108.0
2017-06-29 10:50:00,40.8,40.8,40.74,40.74,243149.0,32.2278,32.2278,32.1804,32.1804,243149.0
2017-06-29 11:00:00,40.75,40.75,40.69,40.7,160944.0,32.1883,32.1883,32.1409,32.1488,160944.0
2017-06-29 11:10:00,40.7,40.7,40.65,40.65,154156.0,32.1488,32.1488,32.1093,32.1093,154156.0
2017-06-29 11:20:00,40.65,40.67,40.58,40.6,267466.0,32.1093,32.1251,32.054,32.0698,267466.0
2017-06-29 11:30:00,40.6,40.61,40.53,40.57,310982.0,32.0698,32.0777,32.0145,32.0461,310982.0
2017-06-29 11:40:00,40.58,40.62,40.55,40.57,185435.0,32.054,32.0856,32.0303,32.0461,185435.0
2017-06-29 11:50:00,40.57,40.59,40.5,40.5,318081.0,32.0461,32.0619,31.9908,31.9908,318081.0
2017-06-29 12:00:00,40.51,40.54,40.47,40.51,761285.0,31.9987,32.0224,31.9671,31.9987,761285.0
2017-06-29 12:10:00,40.51,40.53,40.49,40.52,293508.0,31.9987,32.0145,31.9829,32.0066,293508.0
2017-06-29 12:20:00,40.51,40.51,40.46,40.48,176073.0,31.9987,31.9987,31.9592,31.975,176073.0
2017-06-29 12:30:00,40.47,40.49,40.45,40.46,214111.0,31.9671,31.9829,31.9513,31.9592,214111.0
2017-06-29 12:40:00,40.46,40.48,40.43,40.44,164937.0,31.9592,31.975,31.9355,31.9434,164937.0
2017-06-29 12:50:00,40.45,40.46,40.41,40.42,143890.0,31.9513,31.9592,31.9197,31.9276,143890.0
2017-06-29 13:00:00,40.42,40.46,40.4,40.42,110707.0,31.9276,31.9592,31.9118,31.9276,110707.0
2017-06-29 13:10:00,40.41,40.42,40.35,40.37,256079.0,31.9197,31.9276,31.8723,31.8881,256079.0
2017-06-29 13:20:00,40.37,40.37,40.28,40.3,278309.0,31.8881,31.8881,31.817,31.8328,278309.0
2017-06-29 13:30:00,40.3,40.41,40.3,40.41,307369.0,31.8328,31.9197,31.8328,31.9197,307369.0
2017-06-29 13:40:00,40.41,40.43,40.37,40.39,167197.0,31.9197,31.9355,31.8881,31.9039,167197.0
2017-06-29 13:50:00,40.39,40.42,40.38,40.41,128437.0,31.9039,31.9276,31.896,31.9197,128437.0
2017-06-29 14:00:00,40.41,40.45,40.38,40.43,186668.0,31.9197,31.9513,31.896,31.9355,186668.0
2017-06-29 14:10:00,40.42,40.47,40.41,40.45,250250.0,31.9276,31.9671,31.9197,31.9513,250250.0
2017-06-29 14:20:00,40.45,40.51,40.44,40.5,131207.0,31.9513,31.9987,31.9434,31.9908,131207.0
2017-06-29 14:30:00,40.49,40.5,40.45,40.47,258313.0,31.9829,31.9908,31.9513,31.9671,258313.0
2017-06-29 14:40:00,40.47,40.49,40.44,40.44,212400.0,31.9671,31.9829,31.9434,31.9434,212400.0
2017-06-29 14:50:00,40.45,40.49,40.44,40.48,258539.0,31.9513,31.9829,31.9434,31.975,258539.0
2017-06-29 15:00:00,40.48,40.54,40.47,40.52,302721.0,31.975,32.0224,31.9671,32.0066,302721.0
2017-06-29 15:10:00,40.52,40.54,40.48,40.54,218443.0,32.0066,32.0224,31.975,32.0224,218443.0
2017-06-29 15:20:00,40.54,40.54,40.48,40.5,279417.0,32.0224,32.0224,31.975,31.9908,279417.0
2017-06-29 15:30:00,40.49,40.56,40.49,40.55,236322.0,31.9829,32.0382,31.9829,32.0303,236322.0
2017-06-29 15:40:00,40.55,40.56,40.49,40.5,262545.0,32.0303,32.0382,31.9829,31.9908,262545.0
2017-06-29 15:50:00,40.51,40.55,40.49,40.52,660391.0,31.9987,32.0303,31.9829,32.0066,660391.0
2017-06-30 09:30:00,40.81,40.87,40.8,40.86,585990.0,32.2357,32.2831,32.2278,32.2752,585990.0
2017-06-30 09:40:00,40.86,40.87,40.8,40.86,248516.0,32.2752,32.2831,32.2278,32.2752,248516.0
2017-06-30 09:50:00,40.86,40.86,40.79,40.8,227085.0,32.2752,32.2752,32.2199,32.2278,227085.0
2017-06-30 10:00:00,40.8,40.82,40.77,40.8,168722.0,32.2278,32.2436,32.2041,32.2278,168722.0
2017-06-30 10:10:00,40.79,40.8,40.76,40.78,260764.0,32.2199,32.2278,32.1962,32.212,260764.0
2017-06-30 10:20:00,40.78,40.83,40.77,40.82,561726.0,32.212,32.2515,32.2041,32.2436,561726.0
2017-06-30 10:30:00,40.82,40.84,40.77,40.77,337925.0,32.2436,32.2594,32.2041,32.2041,337925.0
2017-06-30 10:40:00,40.77,40.8,40.75,40.75,303955.0,32.2041,32.2278,32.1883,32.1883,303955.0
2017-06-30 10:50:00,40.76,40.78,40.75,40.78,204975.0,32.1962,32.212,32.1883,32.212,204975.0
2017-06-30 11:00:00,40.77,40.8,40.76,40.8,157629.0,32.2041,32.2278,32.1962,32.2278,157629.0
2017-06-30 11:10:00,40.79,40.81,40.77,40.79,248190.0,32.2199,32.2357,32.2041,32.2199,248190.0
2017-06-30 11:20:00,40.79,40.83,40.77,40.79,346595.0,32.2199,32.2515,32.2041,32.2199,346595.0
2017-06-30 11:30:00,40.79,40.83,40.77,40.82,311217.0,32.2199,32.2515,32.2041,32.2436,311217.0
2017-06-30 11:40:00,40.82,40.84,40.81,40.84,142889.0,32.2436,32.2594,32.2357,32.2594,142889.0
2017-06-30 11:50:00,40.84,40.86,40.83,40.84,341027.0,32.2594,32.2752,32.2515,32.2594,341027.0
2017-06-30 12:00:00,40.84,40.84,40.82,40.84,82766.0,32.2594,32.2594,32.2436,32.2594,82766.0
2017-06-30 12:10:00,40.84,40.85,40.82,40.84,56587.0,32.2594,32.2673,32.2436,32.2594,56587.0
2017-06-30 12:20:00,40.84,40.85,40.83,40.83,53410.0,32.2594,32.2673,32.2515,32.2515,53410.0
2017-06-30 12:30:00,40.83,40.85,40.82,40.84,130147.0,32.2515,32.2673,32.2436,32.2594,130147.0
2017-06-30 12:40:00,40.83,40.85,40.83,40.83,80889.0,32.2515,32.2673,32.2515,32.2515,80889.0
2017-06-30 12:50:00,40.83,40.85,40.83,40.85,87456.0,32.2515,32.2673,32.2515,32.2673,87456.0
2017-06-30 13:00:00,40.84,40.87,40.83,40.87,74242.0,32.2594,32.2831,32.2515,32.2831,74242.0
2017-06-30 13:10:00,40.86,40.87,40.85,40.85,78589.0,32.2752,32.2831,32.2673,32.2673,78589.0
2017-06-30 13:20:00,40.86,40.88,40.84,40.87,108683.0,32.2752,32.291,32.2594,32.2831,108683.0
2017-06-30 13:30:00,40.87,40.88,40.85,40.88,157987.0,32.2831,32.291,32.2673,32.291,157987.0
2017-06-30 13:40:00,40.88,40.88,40.86,40.86,121531.0,32.291,32.291,32.2752,32.2752,121531.0
2017-06-30 13:50:00,40.87,40.87,40.84,40.85,113547.0,32.2831,32.2831,32.2594,32.2673,113547.0
2017-06-30 14:00:00,40.86,40.87,40.84,40.87,363366.0,32.2752,32.2831,32.2594,32.2831,363366.0
2017-06-30 14:10:00,40.87,40.88,40.86,40.87,87347.0,32.2831,32.291,32.2752,32.2831,87347.0
2017-06-30 14:20:00,40.88,40.9,40.86,40.88,182301.0,32.291,32.3068,32.2752,32.291,182301.0
2017-06-30 14:30:00,40.87,40.9,40.87,40.9,313276.0,32.2831,32.3068,32.2831,32.3068,313276.0
2017-06-30 14:40:00,40.89,40.91,40.88,40.9,476663.0,32.2989,32.3147,32.291,32.3068,476663.0
2017-06-30 14:50:00,40.9,40.94,40.89,40.93,419120.0,32.3068,32.3383,32.2989,32.3304,419120.0
2017-06-30 15:00:00,40.93,40.95,40.92,40.94,365590.0,32.3304,32.3462,32.3226,32.3383,365590.0
2017-06-30 15:10:00,40.94,40.94,40.91,40.94,462474.0,32.3383,32.3383,32.3147,32.3383,462474.0
2017-06-30 15:20:00,40.94,40.96,40.93,40.94,457429.0,32.3383,32.3541,32.3304,32.3383,457429.0
2017-06-30 15:30:00,40.94,40.94,40.9,40.91,520174.0,32.3383,32.3383,32.3068,32.3147,520174.0
2017-06-30 15:40:00,40.91,40.94,40.9,40.92,710454.0,32.3147,32.3383,32.3068,32.3226,710454.0
2017-06-30 15:50:00,40.92,40.93,40.79,40.83,1306078.0,32.3226,32.3304,32.2199,32.2515,1306078.0
2017-07-03 09:30:00,41.01,41.09,40.98,41.05,938703.0,32.3936,32.4568,32.3699,32.4252,938703.0
2017-07-03 09:40:00,41.06,41.11,41.05,41.1,337463.0,32.4331,32.4726,32.4252,32.4647,337463.0
2017-07-03 09:50:00,41.11,41.12,41.08,41.09,319548.0,32.4726,32.4805,32.4489,32.4568,319548.0
2017-07-03 10:00:00,41.09,41.11,41.04,41.05,418242.0,32.4568,32.4726,32.4173,32.4252,418242.0
2017-07-03 10:10:00,41.05,41.07,41.03,41.04,270494.0,32.4252,32.441,32.4094,32.4173,270494.0
2017-07-03 10:20:00,41.05,41.05,40.99,41.01,367741.0,32.4252,32.4252,32.3778,32.3936,367741.0
2017-07-03 10:30:00,41.0,41.03,40.99,41.02,130427.0,32.3857,32.4094,32.3778,32.4015,130427.0
2017-07-03 10:40:00,41.02,41.02,40.99,41.0,104657.0,32.4015,32.4015,32.3778,32.3857,104657.0
2017-07-03 10:50:00,41.0,41.0,40.96,40.96,182888.0,32.3857,32.3857,32.3541,32.3541,182888.0
2017-07-03 11:00:00,40.96,40.97,40.93,40.97,239304.0,32.3541,32.362,32.3304,32.362,239304.0
2017-07-03 11:10:00,40.97,40.99,40.96,40.96,131695.0,32.362,32.3778,32.3541,32.3541,131695.0
2017-07-03 11:20:00,40.96,40.99,40.96,40.99,163869.0,32.3541,32.3778,32.3541,32.3778,163869.0
2017-07-03 11:30:00,40.99,41.01,40.98,41.01,119366.0,32.3778,32.3936,32.3699,32.3936,119366.0
2017-07-03 11:40:00,41.01,41.03,41.0,41.03,77650.0,32.3936,32.4094,32.3857,32.4094,77650.0
2017-07-03 11:50:00,41.02,41.03,40.99,41.01,216153.0,32.4015,32.4094,32.3778,32.3936,216153.0
2017-07-03 12:00:00,41.01,41.02,40.98,40.99,172265.0,32.3936,32.4015,32.3699,32.3778,172265.0
2017-07-03 12:10:00,40.98,40.99,40.96,40.97,228973.0,32.3699,32.3778,32.3541,32.362,228973.0
2017-07-03 12:20:00,40.98,41.01,40.97,41.01,391653.0,32.3699,32.3936,32.362,32.3936,391653.0
2017-07-03 12:30:00,41.01,41.01,40.98,41.0,503465.0,32.3936,32.3936,32.3699,32.3857,503465.0
2017-07-03 12:40:00,41.0,41.01,40.98,41.0,264623.0,32.3857,32.3936,32.3699,32.3857,264623.0
2017-07-03 12:50:00,41.0,41.03,41.0,41.0,724630.0,32.3857,32.4094,32.3857,32.3857,724630.0
2017-07-05 09:30:00,40.81,40.85,40.72,40.74,550758.0,32.2357,32.2673,32.1646,32.1804,550758.0
2017-07-05 09:40:00,40.73,40.74,40.66,40.7,364032.0,32.1725,32.1804,32.1172,32.1488,364032.0
2017-07-05 09:50:00,40.69,40.7,40.66,40.7,278823.0,32.1409,32.1488,32.1172,32.1488,278823.0
2017-07-05 10:00:00,40.7,40.7,40.62,40.66,360901.0,32.1488,32.1488,32.0856,32.1172,360901.0
2017-07-05 10:10:00,40.66,40.67,40.63,40.66,571829.0,32.1172,32.1251,32.0935,32.1172,571829.0
2017-07-05 10:20:00,40.67,40.68,40.65,40.67,313043.0,32.1251,32.133,32.1093,32.1251,313043.0
2017-07-05 10:30:00,40.68,40.71,40.66,40.71,413746.0,32.133,32.1567,32.1172,32.1567,413746.0
2017-07-05 10:40:00,40.7,40.75,40.7,40.73,318147.0,32.1488,32.1883,32.1488,32.1725,318147.0
2017-07-05 10:50:00,40.73,40.77,40.71,40.75,2404804.0,32.1725,32.2041,32.1567,32.1883,2404804.0
2017-07-05 11:00:00,40.75,40.8,40.74,40.79,199738.0,32.1883,32.2278,32.1804,32.2199,199738.0
2017-07-05 11:10:00,40.79,40.81,40.79,40.79,354791.0,32.2199,32.2357,32.2199,32.2199,354791.0
2017-07-05 11:20:00,40.8,40.83,40.77,40.83,396161.0,32.2278,32.2515,32.2041,32.2515,396161.0
2017-07-05 11:30:00,40.82,40.84,40.8,40.84,270338.0,32.2436,32.2594,32.2278,32.2594,270338.0
2017-07-05 11:40:00,40.84,40.84,40.82,40.84,210307.0,32.2594,32.2594,32.2436,32.2594,210307.0
2017-07-05 11:50:00,40.84,40.85,40.83,40.83,225575.0,32.2594,32.2673,32.2515,32.2515,225575.0
2017-07-05 12:00:00,40.82,40.85,40.81,40.83,243145.0,32.2436,32.2673,32.2357,32.2515,243145.0
2017-07-05 12:10:00,40.83,40.87,40.82,40.86,223774.0,32.2515,32.2831,32.2436,32.2752,223774.0
2017-07-05 12:20:00,40.86,40.88,40.85,40.87,301270.0,32.2752,32.291,32.2673,32.2831,301270.0
2017-07-05 12:30:00,40.87,40.89,40.85,40.88,236902.0,32.2831,32.2989,32.2673,32.291,236902.0
2017-07-05 12:40:00,40.88,40.9,40.87,40.88,293083.0,32.291,32.3068,32.2831,32.291,293083.0
2017-07-05 12:50:00,40.88,40.9,40.88,40.89,150803.0,32.291,32.3068,32.291,32.2989,150803.0
2017-07-05 13:00:00,40.9,40.91,40.89,40.91,150890.0,32.3068,32.3147,32.2989,32.3147,150890.0
2017-07-05 13:10:00,40.91,40.93,40.9,40.91,200654.0,32.3147,32.3304,32.3068,32.3147,200654.0
2017-07-05 13:20:00,40.91,40.93,40.91,40.92,219744.0,32.3147,32.3304,32.3147,32.3226,219744.0
2017-07-05 13:30:00,40.93,40.94,40.92,40.93,197206.0,32.3304,32.3383,32.3226,32.3304,197206.0
2017-07-05 13:40:00,40.93,40.94,40.92,40.93,192822.0,32.3304,32.3383,32.3226,32.3304,192822.0
2017-07-05 13:50:00,40.92,40.93,40.9,40.92,209991.0,32.3226,32.3304,32.3068,32.3226,209991.0
2017-07-05 14:00:00,40.92,40.97,40.84,40.85,554503.0,32.3226,32.362,32.2594,32.2673,554503.0
2017-07-05 14:10:00,40.85,40.92,40.84,40.9,649318.0,32.2673,32.3226,32.2594,32.3068,649318.0
2017-07-05 14:20:00,40.9,40.93,40.88,40.89,158348.0,32.3068,32.3304,32.291,32.2989,158348.0
2017-07-05 14:30:00,40.89,40.92,40.88,40.91,329542.0,32.2989,32.3226,32.291,32.3147,329542.0
2017-07-05 14:40:00,40.91,40.92,40.87,40.89,264714.0,32.3147,32.3226,32.2831,32.2989,264714.0
2017-07-05 14:50:00,40.89,40.92,40.88,40.89,359531.0,32.2989,32.3226,32.291,32.2989,359531.0
2017-07-05 15:00:00,40.89,40.9,40.86,40.9,213073.0,32.2989,32.3068,32.2752,32.3068,213073.0
2017-07-05 15:10:00,40.89,40.92,40.89,40.91,399734.0,32.2989,32.3226,32.2989,32.3147,399734.0
2017-07-05 15:20:00,40.92,40.93,40.89,40.93,298912.0,32.3226,32.3304,32.2989,32.3304,298912.0
2017-07-05 15:30:00,40.92,40.94,40.91,40.94,535445.0,32.3226,32.3383,32.3147,32.3383,535445.0
2017-07-05 15:40:00,40.94,40.96,40.93,40.94,635592.0,32.3383,32.3541,32.3304,32.3383,635592.0
2017-07-05 15:50:00,40.94,40.97,40.93,40.95,1652572.0,32.3383,32.362,32.3304,32.3462,1652572.0
2017-07-06 09:30:00,40.78,40.82,40.7,40.72,569227.0,32.212,32.2436,32.1488,32.1646,569227.0
2017-07-06 09:40:00,40.71,40.72,40.66,40.68,409524.0,32.1567,32.1646,32.1172,32.133,409524.0
2017-07-06 09:50:00,40.68,40.72,40.66,40.69,280453.0,32.133,32.1646,32.1172,32.1409,280453.0
2017-07-06 10:00:00,40.69,40.7,40.61,40.62,529222.0,32.1409,32.1488,32.0777,32.0856,529222.0
2017-07-06 10:10:00,40.61,40.66,40.61,40.64,428582.0,32.0777,32.1172,32.0777,32.1014,428582.0
2017-07-06 10:20:00,40.64,40.64,40.58,40.61,563555.0,32.1014,32.1014,32.054,32.0777,563555.0
2017-07-06 10:30:00,40.61,40.61,40.57,40.6,329480.0,32.0777,32.0777,32.0461,32.0698,329480.0
2017-07-06 10:40:00,40.59,40.62,40.58,40.59,594290.0,32.0619,32.0856,32.054,32.0619,594290.0
2017-07-06 10:50:00,40.59,40.61,40.58,40.59,292253.0,32.0619,32.0777,32.054,32.0619,292253.0
2017-07-06 11:00:00,40.6,40.66,40.59,40.65,694095.0,32.0698,32.1172,32.0619,32.1093,694095.0
2017-07-06 11:10:00,40.65,40.65,40.59,40.62,427650.0,32.1093,32.1093,32.0619,32.0856,427650.0
2017-07-06 11:20:00,40.62,40.66,40.61,40.66,300764.0,32.0856,32.1172,32.0777,32.1172,300764.0
2017-07-06 11:30:00,40.66,40.68,40.64,40.67,252888.0,32.1172,32.133,32.1014,32.1251,252888.0
2017-07-06 11:40:00,40.67,40.67,40.64,40.65,165194.0,32.1251,32.1251,32.1014,32.1093,165194.0
2017-07-06 11:50:00,40.65,40.66,40.61,40.64,223215.0,32.1093,32.1172,32.0777,32.1014,223215.0
2017-07-06 12:00:00,40.64,40.66,40.63,40.66,176572.0,32.1014,32.1172,32.0935,32.1172,176572.0
2017-07-06 12:10:00,40.65,40.67,40.63,40.66,161081.0,32.1093,32.1251,32.0935,32.1172,161081.0
2017-07-06 12:20:00,40.67,40.67,40.62,40.64,1292027.0,32.1251,32.1251,32.0856,32.1014,1292027.0
2017-07-06 12:30:00,40.64,40.68,40.62,40.66,282880.0,32.1014,32.133,32.0856,32.1172,282880.0
2017-07-06 12:40:00,40.66,40.69,40.66,40.67,129662.0,32.1172,32.1409,32.1172,32.1251,129662.0
2017-07-06 12:50:00,40.67,40.68,40.64,40.67,292926.0,32.1251,32.133,32.1014,32.1251,292926.0
2017-07-06 13:00:00,40.68,40.69,40.66,40.69,155746.0,32.133,32.1409,32.1172,32.1409,155746.0
2017-07-06 13:10:00,40.68,40.73,40.68,40.72,201910.0,32.133,32.1725,32.133,32.1646,201910.0
2017-07-06 13:20:00,40.72,40.73,40.69,40.69,292502.0,32.1646,32.1725,32.1409,32.1409,292502.0
2017-07-06 13:30:00,40.69,40.7,40.63,40.64,523681.0,32.1409,32.1488,32.0935,32.1014,523681.0
2017-07-06 13:40:00,40.64,40.64,40.6,40.61,181124.0,32.1014,32.1014,32.0698,32.0777,181124.0
2017-07-06 13:50:00,40.61,40.62,40.59,40.59,92472.0,32.0777,32.0856,32.0619,32.0619,92472.0
2017-07-06 14:00:00,40.59,40.61,40.58,40.59,257477.0,32.0619,32.0777,32.054,32.0619,257477.0
2017-07-06 14:10:00,40.6,40.61,40.56,40.59,227725.0,32.0698,32.0777,32.0382,32.0619,227725.0
2017-07-06 14:20:00,40.59,40.62,40.58,40.61,174435.0,32.0619,32.0856,32.054,32.0777,174435.0
2017-07-06 14:30:00,40.61,40.62,40.58,40.61,283652.0,32.0777,32.0856,32.054,32.0777,283652.0
2017-07-06 14:40:00,40.62,40.62,40.58,40.61,189099.0,32.0856,32.0856,32.054,32.0777,189099.0
2017-07-06 14:50:00,40.62,40.63,40.59,40.61,240342.0,32.0856,32.0935,32.0619,32.0777,240342.0
2017-07-06 15:00:00,40.61,40.62,40.57,40.6,317516.0,32.0777,32.0856,32.0461,32.0698,317516.0
2017-07-06 15:10:00,40.61,40.61,40.57,40.57,213493.0,32.0777,32.0777,32.0461,32.0461,213493.0
2017-07-06 15:20:00,40.58,40.58,40.53,40.53,304923.0,32.054,32.054,32.0145,32.0145,304923.0
2017-07-06 15:30:00,40.53,40.54,40.49,40.52,531263.0,32.0145,32.0224,31.9829,32.0066,531263.0
2017-07-06 15:40:00,40.51,40.54,40.48,40.54,557656.0,31.9987,32.0224,31.975,32.0224,557656.0
2017-07-06 15:50:00,40.54,40.55,40.48,40.49,7307734.0,32.0224,32.0303,31.975,31.9829,7307734.0
2017-07-07 09:30:00,40.64,40.68,40.59,40.61,682426.0,32.1014,32.133,32.0619,32.0777,682426.0
2017-07-07 09:40:00,40.61,40.61,40.56,40.6,489292.0,32.0777,32.0777,32.0382,32.0698,489292.0
2017-07-07 09:50:00,40.6,40.63,40.57,40.57,806914.0,32.0698,32.0935,32.0461,32.0461,806914.0
2017-07-07 10:00:00,40.58,40.58,40.5,40.5,240310.0,32.054,32.054,31.9908,31.9908,240310.0
2017-07-07 10:10:00,40.5,40.51,40.44,40.45,387213.0,31.9908,31.9987,31.9434,31.9513,387213.0
2017-07-07 10:20:00,40.44,40.5,40.43,40.49,390020.0,31.9434,31.9908,31.9355,31.9829,390020.0
2017-07-07 10:30:00,40.5,40.53,40.48,40.51,157780.0,31.9908,32.0145,31.975,31.9987,157780.0
2017-07-07 10:40:00,40.51,40.55,40.5,40.51,265698.0,31.9987,32.0303,31.9908,31.9987,265698.0
2017-07-07 10:50:00,40.52,40.52,40.48,40.48,394560.0,32.0066,32.0066,31.975,31.975,394560.0
2017-07-07 11:00:00,40.48,40.5,40.46,40.47,238107.0,31.975,31.9908,31.9592,31.9671,238107.0
2017-07-07 11:10:00,40.47,40.49,40.45,40.47,149516.0,31.9671,31.9829,31.9513,31.9671,149516.0
2017-07-07 11:20:00,40.48,40.52,40.46,40.5,106817.0,31.975,32.0066,31.9592,31.9908,106817.0
2017-07-07 11:30:00,40.49,40.55,40.49,40.54,160380.0,31.9829,32.0303,31.9829,32.0224,160380.0
2017-07-07 11:40:00,40.55,40.56,40.52,40.55,101511.0,32.0303,32.0382,32.0066,32.0303,101511.0
2017-07-07 11:50:00,40.55,40.56,40.54,40.55,82140.0,32.0303,32.0382,32.0224,32.0303,82140.0
2017-07-07 12:00:00,40.55,40.6,40.55,40.59,207116.0,32.0303,32.0698,32.0303,32.0619,207116.0
2017-07-07 12:10:00,40.59,40.65,40.59,40.65,166345.0,32.0619,32.1093,32.0619,32.1093,166345.0
2017-07-07 12:20:00,40.65,40.66,40.62,40.64,199999.0,32.1093,32.1172,32.0856,32.1014,199999.0
2017-07-07 12:30:00,40.64,40.64,40.62,40.62,98010.0,32.1014,32.1014,32.0856,32.0856,98010.0
2017-07-07 12:40:00,40.62,40.64,40.62,40.62,58825.0,32.0856,32.1014,32.0856,32.0856,58825.0
2017-07-07 12:50:00,40.63,40.64,40.62,40.63,62037.0,32.0935,32.1014,32.0856,32.0935,62037.0
2017-07-07 13:00:00,40.64,40.64,40.62,40.62,185600.0,32.1014,32.1014,32.0856,32.0856,185600.0
2017-07-07 13:10:00,40.62,40.64,40.61,40.64,169644.0,32.0856,32.1014,32.0777,32.1014,169644.0
2017-07-07 13:20:00,40.64,40.65,40.62,40.64,100854.0,32.1014,32.1093,32.0856,32.1014,100854.0
2017-07-07 13:30:00,40.64,40.66,40.63,40.65,204734.0,32.1014,32.1172,32.0935,32.1093,204734.0
2017-07-07 13:40:00,40.65,40.66,40.64,40.64,94840.0,32.1093,32.1172,32.1014,32.1014,94840.0
2017-07-07 13:50:00,40.64,40.66,40.63,40.66,138435.0,32.1014,32.1172,32.0935,32.1172,138435.0
2017-07-07 14:00:00,40.66,40.67,40.64,40.64,289502.0,32.1172,32.1251,32.1014,32.1014,289502.0
2017-07-07 14:10:00,40.64,40.66,40.63,40.65,144353.0,32.1014,32.1172,32.0935,32.1093,144353.0
2017-07-07 14:20:00,40.65,40.65,40.63,40.63,62147.0,32.1093,32.1093,32.0935,32.0935,62147.0
2017-07-07 14:30:00,40.64,40.64,40.62,40.63,92763.0,32.1014,32.1014,32.0856,32.0935,92763.0
2017-07-07 14:40:00,40.63,40.64,40.61,40.61,186234.0,32.0935,32.1014,32.0777,32.0777,186234.0
2017-07-07 14:50:00,40.61,40.62,40.59,40.59,138291.0,32.0777,32.0856,32.0619,32.0619,138291.0
2017-07-07 15:00:00,40.59,40.6,40.57,40.58,415843.0,32.0619,32.0698,32.0461,32.054,415843.0
2017-07-07 15:10:00,40.58,40.59,40.57,40.58,397450.0,32.054,32.0619,32.0461,32.054,397450.0
2017-07-07 15:20:00,40.57,40.58,40.56,40.57,698514.0,32.0461,32.054,32.0382,32.0461,698514.0
2017-07-07 15:30:00,40.56,40.58,40.55,40.57,627333.0,32.0382,32.054,32.0303,32.0461,627333.0
2017-07-07 15:40:00,40.58,40.61,40.57,40.61,629727.0,32.054,32.0777,32.0461,32.0777,629727.0
2017-07-07 15:50:00,40.61,40.61,40.57,40.6,1256027.0,32.0777,32.0777,32.0461,32.0698,1256027.0
2017-07-10 09:30:00,40.71,40.75,40.68,40.73,852937.0,32.1567,32.1883,32.133,32.1725,852937.0
2017-07-10 09:40:00,40.72,40.74,40.71,40.72,417758.0,32.1646,32.1804,32.1567,32.1646,417758.0
2017-07-10 09:50:00,40.72,40.74,40.7,40.72,193071.0,32.1646,32.1804,32.1488,32.1646,193071.0
2017-07-10 10:00:00,40.73,40.81,40.72,40.8,293884.0,32.1725,32.2357,32.1646,32.2278,293884.0
2017-07-10 10:10:00,40.8,40.83,40.79,40.81,305914.0,32.2278,32.2515,32.2199,32.2357,305914.0
2017-07-10 10:20:00,40.82,40.83,40.81,40.83,228865.0,32.2436,32.2515,32.2357,32.2515,228865.0
2017-07-10 10:30:00,40.83,40.83,40.81,40.83,289386.0,32.2515,32.2515,32.2357,32.2515,289386.0
2017-07-10 10:40:00,40.82,40.86,40.82,40.86,198067.0,32.2436,32.2752,32.2436,32.2752,198067.0
2017-07-10 10:50:00,40.86,40.92,40.85,40.91,339273.0,32.2752,32.3226,32.2673,32.3147,339273.0
2017-07-10 11:00:00,40.92,40.94,40.91,40.94,181955.0,32.3226,32.3383,32.3147,32.3383,181955.0
2017-07-10 11:10:00,40.94,40.94,40.89,40.9,168877.0,32.3383,32.3383,32.2989,32.3068,168877.0
2017-07-10 11:20:00,40.9,40.9,40.88,40.9,125882.0,32.3068,32.3068,32.291,32.3068,125882.0
2017-07-10 11:30:00,40.9,40.91,40.89,40.9,295538.0,32.3068,32.3147,32.2989,32.3068,295538.0
2017-07-10 11:40:00,40.9,40.9,40.88,40.9,67404.0,32.3068,32.3068,32.291,32.3068,67404.0
2017-07-10 11:50:00,40.9,40.9,40.87,40.87,95598.0,32.3068,32.3068,32.2831,32.2831,95598.0
2017-07-10 12:00:00,40.88,40.9,40.87,40.89,165261.0,32.291,32.3068,32.2831,32.2989,165261.0
2017-07-10 12:10:00,40.88,40.88,40.86,40.87,152453.0,32.291,32.291,32.2752,32.2831,152453.0
2017-07-10 12:20:00,40.87,40.88,40.86,40.87,64405.0,32.2831,32.291,32.2752,32.2831,64405.0
2017-07-10 12:30:00,40.87,40.87,40.84,40.84,56888.0,32.2831,32.2831,32.2594,32.2594,56888.0
2017-07-10 12:40:00,40.84,40.85,40.83,40.85,247643.0,32.2594,32.2673,32.2515,32.2673,247643.0
2017-07-10 12:50:00,40.84,40.86,40.84,40.86,174277.0,32.2594,32.2752,32.2594,32.2752,174277.0
2017-07-10 13:00:00,40.86,40.88,40.85,40.87,52778.0,32.2752,32.291,32.2673,32.2831,52778.0
2017-07-10 13:10:00,40.87,40.88,40.86,40.87,93576.0,32.2831,32.291,32.2752,32.2831,93576.0
2017-07-10 13:20:00,40.87,40.88,40.86,40.88,85834.0,32.2831,32.291,32.2752,32.291,85834.0
2017-07-10 13:30:00,40.88,40.89,40.86,40.88,71826.0,32.291,32.2989,32.2752,32.291,71826.0
2017-07-10 13:40:00,40.88,40.89,40.87,40.89,37176.0,32.291,32.2989,32.2831,32.2989,37176.0
2017-07-10 13:50:00,40.89,40.9,40.88,40.9,60353.0,32.2989,32.3068,32.291,32.3068,60353.0
2017-07-10 14:00:00,40.9,40.9,40.88,40.9,92175.0,32.3068,32.3068,32.291,32.3068,92175.0
2017-07-10 14:10:00,40.9,40.9,40.89,40.9,49633.0,32.3068,32.3068,32.2989,32.3068,49633.0
2017-07-10 14:20:00,40.89,40.9,40.87,40.88,170260.0,32.2989,32.3068,32.2831,32.291,170260.0
2017-07-10 14:30:00,40.87,40.89,40.87,40.89,80891.0,32.2831,32.2989,32.2831,32.2989,80891.0
2017-07-10 14:40:00,40.88,40.89,40.87,40.88,109534.0,32.291,32.2989,32.2831,32.291,109534.0
2017-07-10 14:50:00,40.87,40.89,40.87,40.88,98172.0,32.2831,32.2989,32.2831,32.291,98172.0
2017-07-10 15:00:00,40.88,40.89,40.87,40.89,85046.0,32.291,32.2989,32.2831,32.2989,85046.0
2017-07-10 15:10:00,40.89,40.9,40.87,40.87,122582.0,32.2989,32.3068,32.2831,32.2831,122582.0
2017-07-10 15:20:00,40.87,40.89,40.86,40.89,211552.0,32.2831,32.2989,32.2752,32.2989,211552.0
2017-07-10 15:30:00,40.88,40.91,40.88,40.91,144863.0,32.291,32.3147,32.291,32.3147,144863.0
2017-07-10 15:40:00,40.91,40.92,40.88,40.89,264622.0,32.3147,32.3226,32.291,32.2989,264622.0
2017-07-10 15:50:00,40.89,40.9,40.87,40.89,512589.0,32.2989,32.3068,32.2831,32.2989,512589.0
2017-07-11 09:30:00,41.1,41.12,41.05,41.06,607052.0,32.4647,32.4805,32.4252,32.4331,607052.0
2017-07-11 09:40:00,41.05,41.08,41.04,41.06,262551.0,32.4252,32.4489,32.4173,32.4331,262551.0
2017-07-11 09:50:00,41.06,41.07,41.05,41.07,286489.0,32.4331,32.441,32.4252,32.441,286489.0
2017-07-11 10:00:00,41.07,41.07,41.05,41.05,199442.0,32.441,32.441,32.4252,32.4252,199442.0
2017-07-11 10:10:00,41.05,41.09,41.04,41.09,180769.0,32.4252,32.4568,32.4173,32.4568,180769.0
2017-07-11 10:20:00,41.09,41.1,41.08,41.09,87993.0,32.4568,32.4647,32.4489,32.4568,87993.0
2017-07-11 10:30:00,41.09,41.12,41.08,41.12,166942.0,32.4568,32.4805,32.4489,32.4805,166942.0
2017-07-11 10:40:00,41.11,41.13,41.1,41.12,231767.0,32.4726,32.4884,32.4647,32.4805,231767.0
2017-07-11 10:50:00,41.12,41.13,41.11,41.12,180090.0,32.4805,32.4884,32.4726,32.4805,180090.0
2017-07-11 11:00:00,41.12,41.13,41.1,41.12,314758.0,32.4805,32.4884,32.4647,32.4805,314758.0
2017-07-11 11:10:00,41.12,41.12,41.07,41.07,162385.0,32.4805,32.4805,32.441,32.441,162385.0
2017-07-11 11:20:00,41.07,41.07,40.96,41.0,503858.0,32.441,32.441,32.3541,32.3857,503858.0
2017-07-11 11:30:00,41.0,41.03,40.98,41.02,320526.0,32.3857,32.4094,32.3699,32.4015,320526.0
2017-07-11 11:40:00,41.02,41.04,41.01,41.04,118442.0,32.4015,32.4173,32.3936,32.4173,118442.0
2017-07-11 11:50:00,41.04,41.08,41.03,41.08,193997.0,32.4173,32.4489,32.4094,32.4489,193997.0
2017-07-11 12:00:00,41.08,41.1,41.07,41.09,78370.0,32.4489,32.4647,32.441,32.4568,78370.0
2017-07-11 12:10:00,41.09,41.1,41.08,41.09,42995.0,32.4568,32.4647,32.4489,32.4568,42995.0
2017-07-11 12:20:00,41.08,41.09,41.05,41.06,250189.0,32.4489,32.4568,32.4252,32.4331,250189.0
2017-07-11 12:30:00,41.06,41.1,41.06,41.09,119507.0,32.4331,32.4647,32.4331,32.4568,119507.0
2017-07-11 12:40:00,41.09,41.13,41.09,41.13,79003.0,32.4568,32.4884,32.4568,32.4884,79003.0
2017-07-11 12:50:00,41.13,41.15,41.12,41.13,61651.0,32.4884,32.5042,32.4805,32.4884,61651.0
2017-07-11 13:00:00,41.13,41.14,41.12,41.13,337337.0,32.4884,32.4963,32.4805,32.4884,337337.0
2017-07-11 13:10:00,41.13,41.15,41.12,41.14,110926.0,32.4884,32.5042,32.4805,32.4963,110926.0
2017-07-11 13:20:00,41.14,41.14,41.12,41.12,66582.0,32.4963,32.4963,32.4805,32.4805,66582.0
2017-07-11 13:30:00,41.12,41.14,41.11,41.14,91608.0,32.4805,32.4963,32.4726,32.4963,91608.0
2017-07-11 13:40:00,41.14,41.19,41.13,41.18,128264.0,32.4963,32.5358,32.4884,32.5279,128264.0
2017-07-11 13:50:00,41.18,41.18,41.16,41.18,119004.0,32.5279,32.5279,32.5121,32.5279,119004.0
2017-07-11 14:00:00,41.18,41.21,41.17,41.19,143691.0,32.5279,32.5516,32.52,32.5358,143691.0
2017-07-11 14:10:00,41.19,41.2,41.18,41.19,196245.0,32.5358,32.5437,32.5279,32.5358,196245.0
2017-07-11 14:20:00,41.18,41.21,41.18,41.21,89666.0,32.5279,32.5516,32.5279,32.5516,89666.0
2017-07-11 14:30:00,41.21,41.22,41.2,41.22,156773.0,32.5516,32.5595,32.5437,32.5595,156773.0
2017-07-11 14:40:00,41.21,41.23,41.2,41.2,187069.0,32.5516,32.5674,32.5437,32.5437,187069.0
2017-07-11 14:50:00,41.21,41.22,41.2,41.2,196072.0,32.5516,32.5595,32.5437,32.5437,196072.0
2017-07-11 15:00:00,41.21,41.22,41.19,41.21,194921.0,32.5516,32.5595,32.5358,32.5516,194921.0
2017-07-11 15:10:00,41.21,41.24,41.21,41.23,146289.0,32.5516,32.5753,32.5516,32.5674,146289.0
2017-07-11 15:20:00,41.23,41.23,41.2,41.21,165755.0,32.5674,32.5674,32.5437,32.5516,165755.0
2017-07-11 15:30:00,41.21,41.24,41.2,41.22,223775.0,32.5516,32.5753,32.5437,32.5595,223775.0
2017-07-11 15:40:00,41.22,41.22,41.19,41.2,238439.0,32.5595,32.5595,32.5358,32.5437,238439.0
2017-07-11 15:50:00,41.2,41.2,41.18,41.19,440057.0,32.5437,32.5437,32.5279,32.5358,440057.0
2017-07-12 09:30:00,41.73,41.84,41.71,41.8,666846.0,32.9624,33.0493,32.9466,33.0177,666846.0
2017-07-12 09:40:00,41.8,41.83,41.79,41.79,277428.0,33.0177,33.0414,33.0098,33.0098,277428.0
2017-07-12 09:50:00,41.8,41.81,41.74,41.75,947915.0,33.0177,33.0256,32.9703,32.9782,947915.0
2017-07-12 10:00:00,41.75,41.81,41.74,41.8,700675.0,32.9782,33.0256,32.9703,33.0177,700675.0
2017-07-12 10:10:00,41.8,41.81,41.77,41.78,153767.0,33.0177,33.0256,32.994,33.0019,153767.0
2017-07-12 10:20:00,41.78,41.79,41.75,41.76,261073.0,33.0019,33.0098,32.9782,32.9861,261073.0
2017-07-12 10:30:00,41.77,41.8,41.74,41.76,311070.0,32.994,33.0177,32.9703,32.9861,311070.0
2017-07-12 10:40:00,41.76,41.76,41.72,41.75,315672.0,32.9861,32.9861,32.9545,32.9782,315672.0
2017-07-12 10:50:00,41.74,41.75,41.72,41.73,213650.0,32.9703,32.9782,32.9545,32.9624,213650.0
2017-07-12 11:00:00,41.72,41.75,41.71,41.71,270518.0,32.9545,32.9782,32.9466,32.9466,270518.0
2017-07-12 11:10:00,41.72,41.76,41.71,41.76,235459.0,32.9545,32.9861,32.9466,32.9861,235459.0
2017-07-12 11:20:00,41.76,41.78,41.74,41.77,264141.0,32.9861,33.0019,32.9703,32.994,264141.0
2017-07-12 11:30:00,41.78,41.8,41.77,41.78,218471.0,33.0019,33.0177,32.994,33.0019,218471.0
2017-07-12 11:40:00,41.78,41.82,41.78,41.82,182644.0,33.0019,33.0335,33.0019,33.0335,182644.0
2017-07-12 11:50:00,41.82,41.87,41.81,41.86,256248.0,33.0335,33.073,33.0256,33.0651,256248.0
2017-07-12 12:00:00,41.86,41.89,41.84,41.89,263984.0,33.0651,33.0888,33.0493,33.0888,263984.0
2017-07-12 12:10:00,41.89,41.89,41.81,41.84,554668.0,33.0888,33.0888,33.0256,33.0493,554668.0
2017-07-12 12:20:00,41.84,41.85,41.83,41.84,132393.0,33.0493,33.0572,33.0414,33.0493,132393.0
2017-07-12 12:30:00,41.84,41.85,41.82,41.84,157281.0,33.0493,33.0572,33.0335,33.0493,157281.0
2017-07-12 12:40:00,41.84,41.85,41.82,41.83,166009.0,33.0493,33.0572,33.0335,33.0414,166009.0
2017-07-12 12:50:00,41.83,41.89,41.82,41.88,252185.0,33.0414,33.0888,33.0335,33.0809,252185.0
2017-07-12 13:00:00,41.89,41.91,41.88,41.9,301151.0,33.0888,33.1045,33.0809,33.0966,301151.0
2017-07-12 13:10:00,41.89,41.92,41.88,41.9,189412.0,33.0888,33.1124,33.0809,33.0966,189412.0
2017-07-12 13:20:00,41.9,41.91,41.88,41.91,215746.0,33.0966,33.1045,33.0809,33.1045,215746.0
2017-07-12 13:30:00,41.91,41.93,41.9,41.93,97200.0,33.1045,33.1203,33.0966,33.1203,97200.0
2017-07-12 13:40:00,41.93,41.95,41.9,41.95,144240.0,33.1203,33.1361,33.0966,33.1361,144240.0
2017-07-12 13:50:00,41.95,41.96,41.93,41.95,143115.0,33.1361,33.144,33.1203,33.1361,143115.0
2017-07-12 14:00:00,41.95,41.96,41.93,41.95,190974.0,33.1361,33.144,33.1203,33.1361,190974.0
2017-07-12 14:10:00,41.95,41.99,41.94,41.97,185513.0,33.1361,33.1677,33.1282,33.1519,185513.0
2017-07-12 14:20:00,41.97,41.99,41.96,41.97,141383.0,33.1519,33.1677,33.144,33.1519,141383.0
2017-07-12 14:30:00,41.98,41.98,41.96,41.97,99232.0,33.1598,33.1598,33.144,33.1519,99232.0
2017-07-12 14:40:00,41.97,41.98,41.94,41.95,93329.0,33.1519,33.1598,33.1282,33.1361,93329.0
2017-07-12 14:50:00,41.94,41.96,41.93,41.95,142222.0,33.1282,33.144,33.1203,33.1361,142222.0
2017-07-12 15:00:00,41.94,41.96,41.94,41.96,148254.0,33.1282,33.144,33.1282,33.144,148254.0
2017-07-12 15:10:00,41.96,41.98,41.95,41.97,344912.0,33.144,33.1598,33.1361,33.1519,344912.0
2017-07-12 15:20:00,41.97,41.99,41.97,41.98,126290.0,33.1519,33.1677,33.1519,33.1598,126290.0
2017-07-12 15:30:00,41.99,41.99,41.96,41.99,117736.0,33.1677,33.1677,33.144,33.1677,117736.0
2017-07-12 15:40:00,41.98,41.99,41.97,41.99,652839.0,33.1598,33.1677,33.1519,33.1677,652839.0
2017-07-12 15:50:00,41.98,41.99,41.95,41.95,1009806.0,33.1598,33.1677,33.1361,33.1361,1009806.0
2017-07-13 09:30:00,41.95,41.97,41.9,41.94,357605.0,33.1361,33.1519,33.0966,33.1282,357605.0
2017-07-13 09:40:00,41.95,41.95,41.93,41.95,180622.0,33.1361,33.1361,33.1203,33.1361,180622.0
2017-07-13 09:50:00,41.94,41.97,41.94,41.96,88713.0,33.1282,33.1519,33.1282,33.144,88713.0
2017-07-13 10:00:00,41.96,41.97,41.94,41.96,233168.0,33.144,33.1519,33.1282,33.144,233168.0
2017-07-13 10:10:00,41.96,41.97,41.93,41.94,227094.0,33.144,33.1519,33.1203,33.1282,227094.0
2017-07-13 10:20:00,41.94,41.95,41.91,41.91,165264.0,33.1282,33.1361,33.1045,33.1045,165264.0
2017-07-13 10:30:00,41.91,41.94,41.9,41.92,156861.0,33.1045,33.1282,33.0966,33.1124,156861.0
2017-07-13 10:40:00,41.92,41.94,41.91,41.92,166121.0,33.1124,33.1282,33.1045,33.1124,166121.0
2017-07-13 10:50:00,41.92,41.93,41.92,41.92,104412.0,33.1124,33.1203,33.1124,33.1124,104412.0
2017-07-13 11:00:00,41.93,41.95,41.92,41.93,415375.0,33.1203,33.1361,33.1124,33.1203,415375.0
2017-07-13 11:10:00,41.93,41.95,41.92,41.94,257579.0,33.1203,33.1361,33.1124,33.1282,257579.0
2017-07-13 11:20:00,41.95,41.97,41.94,41.94,294586.0,33.1361,33.1519,33.1282,33.1282,294586.0
2017-07-13 11:30:00,41.95,41.98,41.94,41.96,193925.0,33.1361,33.1598,33.1282,33.144,193925.0
2017-07-13 11:40:00,41.96,41.98,41.95,41.98,165249.0,33.144,33.1598,33.1361,33.1598,165249.0
2017-07-13 11:50:00,41.98,42.0,41.97,41.99,105119.0,33.1598,33.1756,33.1519,33.1677,105119.0
2017-07-13 12:00:00,41.99,42.0,41.98,42.0,88472.0,33.1677,33.1756,33.1598,33.1756,88472.0
2017-07-13 12:10:00,42.0,42.01,41.99,42.0,135828.0,33.1756,33.1835,33.1677,33.1756,135828.0
2017-07-13 12:20:00,42.0,42.02,42.0,42.02,72934.0,33.1756,33.1914,33.1756,33.1914,72934.0
2017-07-13 12:30:00,42.01,42.02,42.01,42.02,49363.0,33.1835,33.1914,33.1835,33.1914,49363.0
2017-07-13 12:40:00,42.01,42.02,42.0,42.0,92445.0,33.1835,33.1914,33.1756,33.1756,92445.0
2017-07-13 12:50:00,42.0,42.01,42.0,42.0,85887.0,33.1756,33.1835,33.1756,33.1756,85887.0
2017-07-13 13:00:00,42.0,42.02,41.99,42.01,129254.0,33.1756,33.1914,33.1677,33.1835,129254.0
2017-07-13 13:10:00,42.0,42.01,42.0,42.01,72105.0,33.1756,33.1835,33.1756,33.1835,72105.0
2017-07-13 13:20:00,42.01,42.03,42.0,42.02,107732.0,33.1835,33.1993,33.1756,33.1914,107732.0
2017-07-13 13:30:00,42.01,42.05,42.01,42.05,608842.0,33.1835,33.2151,33.1835,33.2151,608842.0
2017-07-13 13:40:00,42.04,42.06,42.03,42.05,630783.0,33.2072,33.223,33.1993,33.2151,630783.0
2017-07-13 13:50:00,42.05,42.07,42.04,42.07,652000.0,33.2151,33.2309,33.2072,33.2309,652000.0
2017-07-13 14:00:00,42.07,42.07,42.03,42.04,263310.0,33.2309,33.2309,33.1993,33.2072,263310.0
2017-07-13 14:10:00,42.04,42.06,42.04,42.06,186058.0,33.2072,33.223,33.2072,33.223,186058.0
2017-07-13 14:20:00,42.06,42.07,42.05,42.06,149968.0,33.223,33.2309,33.2151,33.223,149968.0
2017-07-13 14:30:00,42.05,42.07,42.04,42.06,108104.0,33.2151,33.2309,33.2072,33.223,108104.0
2017-07-13 14:40:00,42.05,42.09,42.05,42.08,136463.0,33.2151,33.2467,33.2151,33.2388,136463.0
2017-07-13 14:50:00,42.08,42.1,42.08,42.09,110553.0,33.2388,33.2546,33.2388,33.2467,110553.0
2017-07-13 15:00:00,42.09,42.1,42.06,42.07,129420.0,33.2467,33.2546,33.223,33.2309,129420.0
2017-07-13 15:10:00,42.08,42.08,42.06,42.07,279101.0,33.2388,33.2388,33.223,33.2309,279101.0
2017-07-13 15:20:00,42.07,42.08,42.06,42.08,103475.0,33.2309,33.2388,33.223,33.2388,103475.0
2017-07-13 15:30:00,42.08,42.09,42.07,42.09,194435.0,33.2388,33.2467,33.2309,33.2467,194435.0
2017-07-13 15:40:00,42.09,42.1,42.08,42.09,110110.0,33.2467,33.2546,33.2388,33.2467,110110.0
2017-07-13 15:50:00,42.09,42.1,42.08,42.09,303644.0,33.2467,33.2546,33.2388,33.2467,303644.0
2017-07-14 09:30:00,42.36,42.46,42.33,42.45,631342.0,33.46,33.539,33.4363,33.5311,631342.0
2017-07-14 09:40:00,42.45,42.5,42.44,42.5,393098.0,33.5311,33.5706,33.5232,33.5706,393098.0
2017-07-14 09:50:00,42.5,42.51,42.48,42.48,280328.0,33.5706,33.5785,33.5548,33.5548,280328.0
2017-07-14 10:00:00,42.48,42.49,42.44,42.44,437073.0,33.5548,33.5627,33.5232,33.5232,437073.0
2017-07-14 10:10:00,42.45,42.47,42.44,42.45,339932.0,33.5311,33.5469,33.5232,33.5311,339932.0
2017-07-14 10:20:00,42.45,42.45,42.41,42.41,265391.0,33.5311,33.5311,33.4995,33.4995,265391.0
2017-07-14 10:30:00,42.41,42.43,42.4,42.41,426491.0,33.4995,33.5153,33.4916,33.4995,426491.0
2017-07-14 10:40:00,42.42,42.42,42.4,42.41,260878.0,33.5074,33.5074,33.4916,33.4995,260878.0
2017-07-14 10:50:00,42.41,42.44,42.4,42.44,305393.0,33.4995,33.5232,33.4916,33.5232,305393.0
2017-07-14 11:00:00,42.43,42.44,42.41,42.44,162308.0,33.5153,33.5232,33.4995,33.5232,162308.0
2017-07-14 11:10:00,42.44,42.46,42.42,42.43,182410.0,33.5232,33.539,33.5074,33.5153,182410.0
2017-07-14 11:20:00,42.43,42.45,42.42,42.45,177989.0,33.5153,33.5311,33.5074,33.5311,177989.0
2017-07-14 11:30:00,42.45,42.45,42.43,42.44,151910.0,33.5311,33.5311,33.5153,33.5232,151910.0
2017-07-14 11:40:00,42.44,42.45,42.43,42.44,104541.0,33.5232,33.5311,33.5153,33.5232,104541.0
2017-07-14 11:50:00,42.44,42.47,42.43,42.47,97295.0,33.5232,33.5469,33.5153,33.5469,97295.0
2017-07-14 12:00:00,42.47,42.47,42.44,42.45,181361.0,33.5469,33.5469,33.5232,33.5311,181361.0
2017-07-14 12:10:00,42.44,42.45,42.43,42.44,98894.0,33.5232,33.5311,33.5153,33.5232,98894.0
2017-07-14 12:20:00,42.44,42.45,42.43,42.45,51480.0,33.5232,33.5311,33.5153,33.5311,51480.0
2017-07-14 12:30:00,42.45,42.47,42.44,42.47,94806.0,33.5311,33.5469,33.5232,33.5469,94806.0
2017-07-14 12:40:00,42.47,42.48,42.46,42.47,121965.0,33.5469,33.5548,33.539,33.5469,121965.0
2017-07-14 12:50:00,42.47,42.48,42.46,42.48,122329.0,33.5469,33.5548,33.539,33.5548,122329.0
2017-07-14 13:00:00,42.48,42.48,42.46,42.48,89587.0,33.5548,33.5548,33.539,33.5548,89587.0
2017-07-14 13:10:00,42.48,42.49,42.47,42.48,123752.0,33.5548,33.5627,33.5469,33.5548,123752.0
2017-07-14 13:20:00,42.48,42.5,42.47,42.5,122544.0,33.5548,33.5706,33.5469,33.5706,122544.0
2017-07-14 13:30:00,42.49,42.5,42.48,42.5,222343.0,33.5627,33.5706,33.5548,33.5706,222343.0
2017-07-14 13:40:00,42.49,42.51,42.49,42.51,84455.0,33.5627,33.5785,33.5627,33.5785,84455.0
2017-07-14 13:50:00,42.5,42.52,42.5,42.51,135111.0,33.5706,33.5864,33.5706,33.5785,135111.0
2017-07-14 14:00:00,42.51,42.51,42.5,42.51,92038.0,33.5785,33.5785,33.5706,33.5785,92038.0
2017-07-14 14:10:00,42.51,42.52,42.49,42.49,1083465.0,33.5785,33.5864,33.5627,33.5627,1083465.0
2017-07-14 14:20:00,42.49,42.5,42.49,42.5,111166.0,33.5627,33.5706,33.5627,33.5706,111166.0
2017-07-14 14:30:00,42.5,42.51,42.49,42.51,266477.0,33.5706,33.5785,33.5627,33.5785,266477.0
2017-07-14 14:40:00,42.51,42.51,42.5,42.51,220509.0,33.5785,33.5785,33.5706,33.5785,220509.0
2017-07-14 14:50:00,42.51,42.52,42.5,42.52,224093.0,33.5785,33.5864,33.5706,33.5864,224093.0
2017-07-14 15:00:00,42.52,42.53,42.51,42.53,311328.0,33.5864,33.5943,33.5785,33.5943,311328.0
2017-07-14 15:10:00,42.53,42.55,42.52,42.55,277806.0,33.5943,33.6101,33.5864,33.6101,277806.0
2017-07-14 15:20:00,42.55,42.57,42.54,42.57,421835.0,33.6101,33.6259,33.6022,33.6259,421835.0
2017-07-14 15:30:00,42.56,42.58,42.55,42.58,507598.0,33.618,33.6338,33.6101,33.6338,507598.0
2017-07-14 15:40:00,42.58,42.58,42.55,42.57,590138.0,33.6338,33.6338,33.6101,33.6259,590138.0
2017-07-14 15:50:00,42.57,42.57,42.53,42.54,1078144.0,33.6259,33.6259,33.5943,33.6022,1078144.0
2017-07-17 09:30:00,42.33,42.33,42.25,42.28,513619.0,33.4363,33.4363,33.3731,33.3968,513619.0
2017-07-17 09:40:00,42.28,42.3,42.25,42.29,444878.0,33.3968,33.4126,33.3731,33.4047,444878.0
2017-07-17 09:50:00,42.29,42.32,42.27,42.3,200689.0,33.4047,33.4284,33.3889,33.4126,200689.0
2017-07-17 10:00:00,42.3,42.33,42.29,42.32,313842.0,33.4126,33.4363,33.4047,33.4284,313842.0
2017-07-17 10:10:00,42.32,42.34,42.31,42.31,242272.0,33.4284,33.4442,33.4205,33.4205,242272.0
2017-07-17 10:20:00,42.32,42.34,42.3,42.3,448118.0,33.4284,33.4442,33.4126,33.4126,448118.0
2017-07-17 10:30:00,42.31,42.32,42.28,42.29,288927.0,33.4205,33.4284,33.3968,33.4047,288927.0
2017-07-17 10:40:00,42.29,42.31,42.26,42.27,232042.0,33.4047,33.4205,33.381,33.3889,232042.0
2017-07-17 10:50:00,42.27,42.28,42.25,42.27,473140.0,33.3889,33.3968,33.3731,33.3889,473140.0
2017-07-17 11:00:00,42.27,42.28,42.25,42.27,266216.0,33.3889,33.3968,33.3731,33.3889,266216.0
2017-07-17 11:10:00,42.27,42.27,42.24,42.25,172263.0,33.3889,33.3889,33.3652,33.3731,172263.0
2017-07-17 11:20:00,42.25,42.27,42.25,42.26,128571.0,33.3731,33.3889,33.3731,33.381,128571.0
2017-07-17 11:30:00,42.26,42.29,42.23,42.23,183478.0,33.381,33.4047,33.3573,33.3573,183478.0
2017-07-17 11:40:00,42.23,42.26,42.22,42.25,180386.0,33.3573,33.381,33.3494,33.3731,180386.0
2017-07-17 11:50:00,42.25,42.26,42.24,42.26,121925.0,33.3731,33.381,33.3652,33.381,121925.0
2017-07-17 12:00:00,42.26,42.27,42.25,42.27,120986.0,33.381,33.3889,33.3731,33.3889,120986.0
2017-07-17 12:10:00,42.27,42.29,42.26,42.28,97467.0,33.3889,33.4047,33.381,33.3968,97467.0
2017-07-17 12:20:00,42.28,42.29,42.27,42.27,162415.0,33.3968,33.4047,33.3889,33.3889,162415.0
2017-07-17 12:30:00,42.27,42.3,42.27,42.29,149737.0,33.3889,33.4126,33.3889,33.4047,149737.0
2017-07-17 12:40:00,42.3,42.3,42.28,42.29,157282.0,33.4126,33.4126,33.3968,33.4047,157282.0
2017-07-17 12:50:00,42.3,42.31,42.29,42.3,103770.0,33.4126,33.4205,33.4047,33.4126,103770.0
2017-07-17 13:00:00,42.31,42.31,42.29,42.31,91638.0,33.4205,33.4205,33.4047,33.4205,91638.0
2017-07-17 13:10:00,42.31,42.31,42.29,42.3,63829.0,33.4205,33.4205,33.4047,33.4126,63829.0
2017-07-17 13:20:00,42.3,42.3,42.28,42.3,130135.0,33.4126,33.4126,33.3968,33.4126,130135.0
2017-07-17 13:30:00,42.3,42.31,42.29,42.3,64664.0,33.4126,33.4205,33.4047,33.4126,64664.0
2017-07-17 13:40:00,42.3,42.31,42.3,42.3,58713.0,33.4126,33.4205,33.4126,33.4126,58713.0
2017-07-17 13:50:00,42.3,42.31,42.27,42.29,172841.0,33.4126,33.4205,33.3889,33.4047,172841.0
2017-07-17 14:00:00,42.29,42.29,42.27,42.28,117167.0,33.4047,33.4047,33.3889,33.3968,117167.0
2017-07-17 14:10:00,42.27,42.28,42.25,42.27,271449.0,33.3889,33.3968,33.3731,33.3889,271449.0
2017-07-17 14:20:00,42.26,42.28,42.26,42.28,72897.0,33.381,33.3968,33.381,33.3968,72897.0
2017-07-17 14:30:00,42.27,42.28,42.25,42.27,128332.0,33.3889,33.3968,33.3731,33.3889,128332.0
2017-07-17 14:40:00,42.28,42.28,42.26,42.27,103445.0,33.3968,33.3968,33.381,33.3889,103445.0
2017-07-17 14:50:00,42.27,42.29,42.26,42.28,115423.0,33.3889,33.4047,33.381,33.3968,115423.0
2017-07-17 15:00:00,42.28,42.29,42.27,42.28,181694.0,33.3968,33.4047,33.3889,33.3968,181694.0
2017-07-17 15:10:00,42.29,42.29,42.26,42.27,131599.0,33.4047,33.4047,33.381,33.3889,131599.0
2017-07-17 15:20:00,42.27,42.27,42.26,42.26,158882.0,33.3889,33.3889,33.381,33.381,158882.0
2017-07-17 15:30:00,42.27,42.31,42.26,42.31,198313.0,33.3889,33.4205,33.381,33.4205,198313.0
2017-07-17 15:40:00,42.3,42.32,42.3,42.32,193047.0,33.4126,33.4284,33.4126,33.4284,193047.0
2017-07-17 15:50:00,42.31,42.33,42.28,42.3,537699.0,33.4205,33.4363,33.3968,33.4126,537699.0
2017-07-18 09:30:00,42.22,42.26,42.15,42.21,432531.0,33.3494,33.381,33.2941,33.3415,432531.0
2017-07-18 09:40:00,42.2,42.25,42.2,42.23,185941.0,33.3336,33.3731,33.3336,33.3573,185941.0
2017-07-18 09:50:00,42.23,42.24,42.21,42.22,77928.0,33.3573,33.3652,33.3415,33.3494,77928.0
2017-07-18 10:00:00,42.23,42.24,42.21,42.23,195997.0,33.3573,33.3652,33.3415,33.3573,195997.0
2017-07-18 10:10:00,42.22,42.26,42.21,42.25,346425.0,33.3494,33.381,33.3415,33.3731,346425.0
2017-07-18 10:20:00,42.25,42.27,42.24,42.26,135487.0,33.3731,33.3889,33.3652,33.381,135487.0
2017-07-18 10:30:00,42.26,42.26,42.24,42.26,210184.0,33.381,33.381,33.3652,33.381,210184.0
2017-07-18 10:40:00,42.26,42.27,42.2,42.21,207519.0,33.381,33.3889,33.3336,33.3415,207519.0
2017-07-18 10:50:00,42.21,42.29,42.2,42.29,213953.0,33.3415,33.4047,33.3336,33.4047,213953.0
2017-07-18 11:00:00,42.29,42.29,42.26,42.27,261743.0,33.4047,33.4047,33.381,33.3889,261743.0
2017-07-18 11:10:00,42.27,42.29,42.27,42.28,205608.0,33.3889,33.4047,33.3889,33.3968,205608.0
2017-07-18 11:20:00,42.28,42.3,42.26,42.27,446413.0,33.3968,33.4126,33.381,33.3889,446413.0
2017-07-18 11:30:00,42.27,42.31,42.27,42.29,598194.0,33.3889,33.4205,33.3889,33.4047,598194.0
2017-07-18 11:40:00,42.29,42.31,42.28,42.3,217553.0,33.4047,33.4205,33.3968,33.4126,217553.0
2017-07-18 11:50:00,42.3,42.33,42.3,42.33,163509.0,33.4126,33.4363,33.4126,33.4363,163509.0
2017-07-18 12:00:00,42.33,42.35,42.32,42.33,297333.0,33.4363,33.4521,33.4284,33.4363,297333.0
2017-07-18 12:10:00,42.33,42.34,42.31,42.33,147471.0,33.4363,33.4442,33.4205,33.4363,147471.0
2017-07-18 12:20:00,42.33,42.35,42.32,42.33,170678.0,33.4363,33.4521,33.4284,33.4363,170678.0
2017-07-18 12:30:00,42.33,42.33,42.32,42.33,115062.0,33.4363,33.4363,33.4284,33.4363,115062.0
2017-07-18 12:40:00,42.33,42.33,42.3,42.32,128981.0,33.4363,33.4363,33.4126,33.4284,128981.0
2017-07-18 12:50:00,42.32,42.32,42.29,42.3,145422.0,33.4284,33.4284,33.4047,33.4126,145422.0
2017-07-18 13:00:00,42.3,42.3,42.28,42.3,122494.0,33.4126,33.4126,33.3968,33.4126,122494.0
2017-07-18 13:10:00,42.3,42.3,42.29,42.3,86690.0,33.4126,33.4126,33.4047,33.4126,86690.0
2017-07-18 13:20:00,42.3,42.3,42.29,42.3,171732.0,33.4126,33.4126,33.4047,33.4126,171732.0
2017-07-18 13:30:00,42.3,42.31,42.29,42.31,109785.0,33.4126,33.4205,33.4047,33.4205,109785.0
2017-07-18 13:40:00,42.31,42.32,42.3,42.32,236628.0,33.4205,33.4284,33.4126,33.4284,236628.0
2017-07-18 13:50:00,42.32,42.32,42.31,42.32,146657.0,33.4284,33.4284,33.4205,33.4284,146657.0
2017-07-18 14:00:00,42.31,42.33,42.31,42.33,139231.0,33.4205,33.4363,33.4205,33.4363,139231.0
2017-07-18 14:10:00,42.33,42.34,42.32,42.34,80659.0,33.4363,33.4442,33.4284,33.4442,80659.0
2017-07-18 14:20:00,42.34,42.35,42.33,42.34,139703.0,33.4442,33.4521,33.4363,33.4442,139703.0
2017-07-18 14:30:00,42.34,42.36,42.34,42.36,257410.0,33.4442,33.46,33.4442,33.46,257410.0
2017-07-18 14:40:00,42.36,42.37,42.34,42.35,143909.0,33.46,33.4679,33.4442,33.4521,143909.0
2017-07-18 14:50:00,42.35,42.36,42.34,42.35,83608.0,33.4521,33.46,33.4442,33.4521,83608.0
2017-07-18 15:00:00,42.36,42.37,42.35,42.36,125341.0,33.46,33.4679,33.4521,33.46,125341.0
2017-07-18 15:10:00,42.37,42.37,42.36,42.37,51070.0,33.4679,33.4679,33.46,33.4679,51070.0
2017-07-18 15:20:00,42.37,42.37,42.36,42.37,147951.0,33.4679,33.4679,33.46,33.4679,147951.0
2017-07-18 15:30:00,42.37,42.38,42.36,42.38,222227.0,33.4679,33.4758,33.46,33.4758,222227.0
2017-07-18 15:40:00,42.37,42.38,42.36,42.37,141283.0,33.4679,33.4758,33.46,33.4679,141283.0
2017-07-18 15:50:00,42.37,42.37,42.33,42.35,1352929.0,33.4679,33.4679,33.4363,33.4521,1352929.0
2017-07-19 09:30:00,42.78,42.8,42.75,42.8,274333.0,33.7918,33.8076,33.7681,33.8076,274333.0
2017-07-19 09:40:00,42.79,42.8,42.75,42.76,170379.0,33.7997,33.8076,33.7681,33.776,170379.0
2017-07-19 09:50:00,42.76,42.79,42.75,42.77,113245.0,33.776,33.7997,33.7681,33.7839,113245.0
2017-07-19 10:00:00,42.78,42.8,42.76,42.77,193106.0,33.7918,33.8076,33.776,33.7839,193106.0
2017-07-19 10:10:00,42.77,42.77,42.7,42.73,348122.0,33.7839,33.7839,33.7286,33.7523,348122.0
2017-07-19 10:20:00,42.73,42.73,42.71,42.71,178327.0,33.7523,33.7523,33.7365,33.7365,178327.0
2017-07-19 10:30:00,42.71,42.76,42.67,42.69,248240.0,33.7365,33.776,33.7049,33.7207,248240.0
2017-07-19 10:40:00,42.69,42.72,42.67,42.71,110510.0,33.7207,33.7444,33.7049,33.7365,110510.0
2017-07-19 10:50:00,42.71,42.73,42.7,42.72,129425.0,33.7365,33.7523,33.7286,33.7444,129425.0
2017-07-19 11:00:00,42.72,42.74,42.71,42.72,154206.0,33.7444,33.7602,33.7365,33.7444,154206.0
2017-07-19 11:10:00,42.72,42.74,42.71,42.72,63916.0,33.7444,33.7602,33.7365,33.7444,63916.0
2017-07-19 11:20:00,42.71,42.72,42.7,42.71,45721.0,33.7365,33.7444,33.7286,33.7365,45721.0
2017-07-19 11:30:00,42.72,42.72,42.69,42.7,98056.0,33.7444,33.7444,33.7207,33.7286,98056.0
2017-07-19 11:40:00,42.71,42.72,42.7,42.71,46826.0,33.7365,33.7444,33.7286,33.7365,46826.0
2017-07-19 11:50:00,42.7,42.71,42.7,42.71,57029.0,33.7286,33.7365,33.7286,33.7365,57029.0
2017-07-19 12:00:00,42.71,42.72,42.7,42.71,81571.0,33.7365,33.7444,33.7286,33.7365,81571.0
2017-07-19 12:10:00,42.71,42.71,42.7,42.7,97699.0,33.7365,33.7365,33.7286,33.7286,97699.0
2017-07-19 12:20:00,42.7,42.71,42.69,42.7,175455.0,33.7286,33.7365,33.7207,33.7286,175455.0
2017-07-19 12:30:00,42.7,42.7,42.68,42.7,111533.0,33.7286,33.7286,33.7128,33.7286,111533.0
2017-07-19 12:40:00,42.7,42.71,42.69,42.71,75001.0,33.7286,33.7365,33.7207,33.7365,75001.0
2017-07-19 12:50:00,42.71,42.71,42.7,42.71,65199.0,33.7365,33.7365,33.7286,33.7365,65199.0
2017-07-19 13:00:00,42.71,42.72,42.7,42.71,42835.0,33.7365,33.7444,33.7286,33.7365,42835.0
2017-07-19 13:10:00,42.71,42.72,42.71,42.72,58274.0,33.7365,33.7444,33.7365,33.7444,58274.0
2017-07-19 13:20:00,42.72,42.73,42.71,42.71,65898.0,33.7444,33.7523,33.7365,33.7365,65898.0
2017-07-19 13:30:00,42.72,42.73,42.71,42.73,52392.0,33.7444,33.7523,33.7365,33.7523,52392.0
2017-07-19 13:40:00,42.73,42.76,42.72,42.76,83919.0,33.7523,33.776,33.7444,33.776,83919.0
2017-07-19 13:50:00,42.75,42.77,42.75,42.75,229330.0,33.7681,33.7839,33.7681,33.7681,229330.0
2017-07-19 14:00:00,42.76,42.77,42.74,42.76,188186.0,33.776,33.7839,33.7602,33.776,188186.0
2017-07-19 14:10:00,42.76,42.77,42.75,42.75,88500.0,33.776,33.7839,33.7681,33.7681,88500.0
2017-07-19 14:20:00,42.76,42.77,42.75,42.76,142167.0,33.776,33.7839,33.7681,33.776,142167.0
2017-07-19 14:30:00,42.77,42.77,42.75,42.76,100411.0,33.7839,33.7839,33.7681,33.776,100411.0
2017-07-19 14:40:00,42.76,42.76,42.74,42.75,135139.0,33.776,33.776,33.7602,33.7681,135139.0
2017-07-19 14:50:00,42.75,42.76,42.74,42.75,87277.0,33.7681,33.776,33.7602,33.7681,87277.0
2017-07-19 15:00:00,42.75,42.75,42.74,42.74,44070.0,33.7681,33.7681,33.7602,33.7602,44070.0
2017-07-19 15:10:00,42.75,42.76,42.74,42.76,105452.0,33.7681,33.776,33.7602,33.776,105452.0
2017-07-19 15:20:00,42.76,42.78,42.75,42.77,111729.0,33.776,33.7918,33.7681,33.7839,111729.0
2017-07-19 15:30:00,42.77,42.77,42.74,42.75,98808.0,33.7839,33.7839,33.7602,33.7681,98808.0
2017-07-19 15:40:00,42.75,42.76,42.74,42.75,220733.0,33.7681,33.776,33.7602,33.7681,220733.0
2017-07-19 15:50:00,42.76,42.81,42.76,42.78,503741.0,33.776,33.8155,33.776,33.7918,503741.0
2017-07-20 09:30:00,42.74,42.77,42.71,42.73,237047.0,33.7602,33.7839,33.7365,33.7523,237047.0
2017-07-20 09:40:00,42.73,42.73,42.69,42.71,178570.0,33.7523,33.7523,33.7207,33.7365,178570.0
2017-07-20 09:50:00,42.71,42.73,42.7,42.71,162734.0,33.7365,33.7523,33.7286,33.7365,162734.0
2017-07-20 10:00:00,42.71,42.74,42.69,42.7,1679003.0,33.7365,33.7602,33.7207,33.7286,1679003.0
2017-07-20 10:10:00,42.7,42.7,42.64,42.66,492751.0,33.7286,33.7286,33.6812,33.697,492751.0
2017-07-20 10:20:00,42.67,42.68,42.64,42.66,146206.0,33.7049,33.7128,33.6812,33.697,146206.0
2017-07-20 10:30:00,42.66,42.69,42.62,42.64,387474.0,33.697,33.7207,33.6654,33.6812,387474.0
2017-07-20 10:40:00,42.64,42.7,42.61,42.7,292390.0,33.6812,33.7286,33.6575,33.7286,292390.0
2017-07-20 10:50:00,42.7,42.72,42.67,42.72,193599.0,33.7286,33.7444,33.7049,33.7444,193599.0
2017-07-20 11:00:00,42.72,42.73,42.69,42.69,111729.0,33.7444,33.7523,33.7207,33.7207,111729.0
2017-07-20 11:10:00,42.69,42.71,42.68,42.69,147551.0,33.7207,33.7365,33.7128,33.7207,147551.0
2017-07-20 11:20:00,42.68,42.72,42.68,42.71,377084.0,33.7128,33.7444,33.7128,33.7365,377084.0
2017-07-20 11:30:00,42.71,42.72,42.67,42.68,140164.0,33.7365,33.7444,33.7049,33.7128,140164.0
2017-07-20 11:40:00,42.68,42.71,42.67,42.7,118802.0,33.7128,33.7365,33.7049,33.7286,118802.0
2017-07-20 11:50:00,42.7,42.71,42.69,42.69,82981.0,33.7286,33.7365,33.7207,33.7207,82981.0
2017-07-20 12:00:00,42.69,42.72,42.67,42.72,152008.0,33.7207,33.7444,33.7049,33.7444,152008.0
2017-07-20 12:10:00,42.71,42.74,42.71,42.73,123127.0,33.7365,33.7602,33.7365,33.7523,123127.0
2017-07-20 12:20:00,42.73,42.77,42.72,42.76,144024.0,33.7523,33.7839,33.7444,33.776,144024.0
2017-07-20 12:30:00,42.76,42.76,42.74,42.76,142309.0,33.776,33.776,33.7602,33.776,142309.0
2017-07-20 12:40:00,42.76,42.76,42.74,42.75,173130.0,33.776,33.776,33.7602,33.7681,173130.0
2017-07-20 12:50:00,42.75,42.76,42.74,42.75,183318.0,33.7681,33.776,33.7602,33.7681,183318.0
2017-07-20 13:00:00,42.76,42.76,42.72,42.75,187425.0,33.776,33.776,33.7444,33.7681,187425.0
2017-07-20 13:10:00,42.75,42.75,42.72,42.74,82700.0,33.7681,33.7681,33.7444,33.7602,82700.0
2017-07-20 13:20:00,42.73,42.75,42.73,42.75,220836.0,33.7523,33.7681,33.7523,33.7681,220836.0
2017-07-20 13:30:00,42.74,42.75,42.73,42.73,154883.0,33.7602,33.7681,33.7523,33.7523,154883.0
2017-07-20 13:40:00,42.74,42.74,42.71,42.71,256260.0,33.7602,33.7602,33.7365,33.7365,256260.0
2017-07-20 13:50:00,42.71,42.74,42.71,42.72,684655.0,33.7365,33.7602,33.7365,33.7444,684655.0
2017-07-20 14:00:00,42.73,42.74,42.72,42.73,57871.0,33.7523,33.7602,33.7444,33.7523,57871.0
2017-07-20 14:10:00,42.73,42.74,42.72,42.73,96000.0,33.7523,33.7602,33.7444,33.7523,96000.0
2017-07-20 14:20:00,42.73,42.74,42.73,42.74,107637.0,33.7523,33.7602,33.7523,33.7602,107637.0
2017-07-20 14:30:00,42.73,42.74,42.69,42.7,195275.0,33.7523,33.7602,33.7207,33.7286,195275.0
2017-07-20 14:40:00,42.7,42.71,42.69,42.7,109544.0,33.7286,33.7365,33.7207,33.7286,109544.0
2017-07-20 14:50:00,42.71,42.72,42.7,42.72,131114.0,33.7365,33.7444,33.7286,33.7444,131114.0
2017-07-20 15:00:00,42.72,42.72,42.7,42.7,171672.0,33.7444,33.7444,33.7286,33.7286,171672.0
2017-07-20 15:10:00,42.7,42.71,42.69,42.7,209164.0,33.7286,33.7365,33.7207,33.7286,209164.0
2017-07-20 15:20:00,42.7,42.71,42.69,42.7,71808.0,33.7286,33.7365,33.7207,33.7286,71808.0
2017-07-20 15:30:00,42.71,42.71,42.68,42.69,138196.0,33.7365,33.7365,33.7128,33.7207,138196.0
2017-07-20 15:40:00,42.7,42.72,42.68,42.72,408645.0,33.7286,33.7444,33.7128,33.7444,408645.0
2017-07-20 15:50:00,42.71,42.72,42.68,42.7,495043.0,33.7365,33.7444,33.7128,33.7286,495043.0
2017-07-21 09:30:00,42.66,42.71,42.6,42.63,550328.0,33.697,33.7365,33.6496,33.6733,550328.0
2017-07-21 09:40:00,42.63,42.65,42.6,42.6,247845.0,33.6733,33.6891,33.6496,33.6496,247845.0
2017-07-21 09:50:00,42.61,42.61,42.57,42.57,157859.0,33.6575,33.6575,33.6259,33.6259,157859.0
2017-07-21 10:00:00,42.57,42.58,42.55,42.57,183359.0,33.6259,33.6338,33.6101,33.6259,183359.0
2017-07-21 10:10:00,42.57,42.6,42.56,42.59,507873.0,33.6259,33.6496,33.618,33.6417,507873.0
2017-07-21 10:20:00,42.58,42.62,42.58,42.59,183570.0,33.6338,33.6654,33.6338,33.6417,183570.0
2017-07-21 10:30:00,42.59,42.6,42.57,42.59,233359.0,33.6417,33.6496,33.6259,33.6417,233359.0
2017-07-21 10:40:00,42.59,42.59,42.56,42.59,122892.0,33.6417,33.6417,33.618,33.6417,122892.0
2017-07-21 10:50:00,42.58,42.59,42.54,42.54,116584.0,33.6338,33.6417,33.6022,33.6022,116584.0
2017-07-21 11:00:00,42.54,42.55,42.52,42.54,244982.0,33.6022,33.6101,33.5864,33.6022,244982.0
2017-07-21 11:10:00,42.54,42.57,42.53,42.57,164751.0,33.6022,33.6259,33.5943,33.6259,164751.0
2017-07-21 11:20:00,42.57,42.58,42.56,42.57,82108.0,33.6259,33.6338,33.618,33.6259,82108.0
2017-07-21 11:30:00,42.57,42.58,42.55,42.58,68104.0,33.6259,33.6338,33.6101,33.6338,68104.0
2017-07-21 11:40:00,42.57,42.58,42.56,42.57,117697.0,33.6259,33.6338,33.618,33.6259,117697.0
2017-07-21 11:50:00,42.57,42.59,42.56,42.59,81789.0,33.6259,33.6417,33.618,33.6417,81789.0
2017-07-21 12:00:00,42.59,42.6,42.58,42.6,52673.0,33.6417,33.6496,33.6338,33.6496,52673.0
2017-07-21 12:10:00,42.59,42.6,42.59,42.6,64582.0,33.6417,33.6496,33.6417,33.6496,64582.0
2017-07-21 12:20:00,42.59,42.6,42.57,42.58,128588.0,33.6417,33.6496,33.6259,33.6338,128588.0
2017-07-21 12:30:00,42.58,42.59,42.58,42.58,55945.0,33.6338,33.6417,33.6338,33.6338,55945.0
2017-07-21 12:40:00,42.59,42.62,42.58,42.62,161006.0,33.6417,33.6654,33.6338,33.6654,161006.0
2017-07-21 12:50:00,42.61,42.62,42.59,42.6,83145.0,33.6575,33.6654,33.6417,33.6496,83145.0
2017-07-21 13:00:00,42.6,42.63,42.59,42.62,133015.0,33.6496,33.6733,33.6417,33.6654,133015.0
2017-07-21 13:10:00,42.62,42.63,42.61,42.62,35683.0,33.6654,33.6733,33.6575,33.6654,35683.0
2017-07-21 13:20:00,42.62,42.63,42.61,42.61,159987.0,33.6654,33.6733,33.6575,33.6575,159987.0
2017-07-21 13:30:00,42.61,42.62,42.59,42.61,108266.0,33.6575,33.6654,33.6417,33.6575,108266.0
2017-07-21 13:40:00,42.61,42.62,42.59,42.59,51790.0,33.6575,33.6654,33.6417,33.6417,51790.0
2017-07-21 13:50:00,42.59,42.61,42.59,42.61,68417.0,33.6417,33.6575,33.6417,33.6575,68417.0
2017-07-21 14:00:00,42.61,42.62,42.59,42.61,101822.0,33.6575,33.6654,33.6417,33.6575,101822.0
2017-07-21 14:10:00,42.61,42.62,42.59,42.62,139193.0,33.6575,33.6654,33.6417,33.6654,139193.0
2017-07-21 14:20:00,42.62,42.62,42.6,42.6,96529.0,33.6654,33.6654,33.6496,33.6496,96529.0
2017-07-21 14:30:00,42.61,42.62,42.6,42.61,86353.0,33.6575,33.6654,33.6496,33.6575,86353.0
2017-07-21 14:40:00,42.6,42.61,42.6,42.61,44813.0,33.6496,33.6575,33.6496,33.6575,44813.0
2017-07-21 14:50:00,42.61,42.61,42.59,42.59,121378.0,33.6575,33.6575,33.6417,33.6417,121378.0
2017-07-21 15:00:00,42.6,42.61,42.59,42.6,182116.0,33.6496,33.6575,33.6417,33.6496,182116.0
2017-07-21 15:10:00,42.6,42.6,42.59,42.6,196197.0,33.6496,33.6496,33.6417,33.6496,196197.0
2017-07-21 15:20:00,42.59,42.6,42.57,42.57,131130.0,33.6417,33.6496,33.6259,33.6259,131130.0
2017-07-21 15:30:00,42.58,42.6,42.57,42.59,199847.0,33.6338,33.6496,33.6259,33.6417,199847.0
2017-07-21 15:40:00,42.59,42.6,42.58,42.59,227973.0,33.6417,33.6496,33.6338,33.6417,227973.0
2017-07-21 15:50:00,42.6,42.62,42.59,42.6,589691.0,33.6496,33.6654,33.6417,33.6496,589691.0
2017-07-24 09:30:00,42.78,42.8,42.68,42.68,1322027.0,33.7918,33.8076,33.7128,33.7128,1322027.0
2017-07-24 09:40:00,42.68,42.72,42.67,42.72,642734.0,33.7128,33.7444,33.7049,33.7444,642734.0
2017-07-24 09:50:00,42.72,42.73,42.71,42.71,282068.0,33.7444,33.7523,33.7365,33.7365,282068.0
2017-07-24 10:00:00,42.71,42.74,42.7,42.73,165291.0,33.7365,33.7602,33.7286,33.7523,165291.0
2017-07-24 10:10:00,42.74,42.76,42.72,42.74,125125.0,33.7602,33.776,33.7444,33.7602,125125.0
2017-07-24 10:20:00,42.73,42.74,42.72,42.72,226608.0,33.7523,33.7602,33.7444,33.7444,226608.0
2017-07-24 10:30:00,42.72,42.73,42.7,42.7,162014.0,33.7444,33.7523,33.7286,33.7286,162014.0
2017-07-24 10:40:00,42.71,42.72,42.7,42.72,98164.0,33.7365,33.7444,33.7286,33.7444,98164.0
2017-07-24 10:50:00,42.71,42.72,42.69,42.7,158511.0,33.7365,33.7444,33.7207,33.7286,158511.0
2017-07-24 11:00:00,42.7,42.7,42.67,42.69,196223.0,33.7286,33.7286,33.7049,33.7207,196223.0
2017-07-24 11:10:00,42.69,42.69,42.65,42.66,100901.0,33.7207,33.7207,33.6891,33.697,100901.0
2017-07-24 11:20:00,42.66,42.67,42.63,42.64,168013.0,33.697,33.7049,33.6733,33.6812,168013.0
2017-07-24 11:30:00,42.65,42.67,42.65,42.66,167458.0,33.6891,33.7049,33.6891,33.697,167458.0
2017-07-24 11:40:00,42.66,42.68,42.66,42.68,147101.0,33.697,33.7128,33.697,33.7128,147101.0
2017-07-24 11:50:00,42.68,42.69,42.66,42.69,602306.0,33.7128,33.7207,33.697,33.7207,602306.0
2017-07-24 12:00:00,42.69,42.69,42.68,42.69,32852.0,33.7207,33.7207,33.7128,33.7207,32852.0
2017-07-24 12:10:00,42.68,42.71,42.68,42.71,96581.0,33.7128,33.7365,33.7128,33.7365,96581.0
2017-07-24 12:20:00,42.7,42.71,42.7,42.71,34681.0,33.7286,33.7365,33.7286,33.7365,34681.0
2017-07-24 12:30:00,42.71,42.71,42.69,42.69,61991.0,33.7365,33.7365,33.7207,33.7207,61991.0
2017-07-24 12:40:00,42.7,42.71,42.69,42.7,100744.0,33.7286,33.7365,33.7207,33.7286,100744.0
2017-07-24 12:50:00,42.69,42.71,42.69,42.7,49915.0,33.7207,33.7365,33.7207,33.7286,49915.0
2017-07-24 13:00:00,42.71,42.72,42.7,42.71,92951.0,33.7365,33.7444,33.7286,33.7365,92951.0
2017-07-24 13:10:00,42.71,42.71,42.69,42.7,110346.0,33.7365,33.7365,33.7207,33.7286,110346.0
2017-07-24 13:20:00,42.7,42.71,42.7,42.71,94483.0,33.7286,33.7365,33.7286,33.7365,94483.0
2017-07-24 13:30:00,42.71,42.72,42.69,42.71,110253.0,33.7365,33.7444,33.7207,33.7365,110253.0
2017-07-24 13:40:00,42.71,42.72,42.71,42.72,54356.0,33.7365,33.7444,33.7365,33.7444,54356.0
2017-07-24 13:50:00,42.72,42.72,42.71,42.72,67408.0,33.7444,33.7444,33.7365,33.7444,67408.0
2017-07-24 14:00:00,42.72,42.74,42.71,42.73,129861.0,33.7444,33.7602,33.7365,33.7523,129861.0
2017-07-24 14:10:00,42.73,42.74,42.73,42.73,90345.0,33.7523,33.7602,33.7523,33.7523,90345.0
2017-07-24 14:20:00,42.73,42.74,42.73,42.74,96866.0,33.7523,33.7602,33.7523,33.7602,96866.0
2017-07-24 14:30:00,42.73,42.75,42.73,42.75,115224.0,33.7523,33.7681,33.7523,33.7681,115224.0
2017-07-24 14:40:00,42.75,42.75,42.74,42.75,61806.0,33.7681,33.7681,33.7602,33.7681,61806.0
2017-07-24 14:50:00,42.75,42.76,42.74,42.76,170779.0,33.7681,33.776,33.7602,33.776,170779.0
2017-07-24 15:00:00,42.76,42.76,42.74,42.75,196430.0,33.776,33.776,33.7602,33.7681,196430.0
2017-07-24 15:10:00,42.75,42.76,42.74,42.76,231061.0,33.7681,33.776,33.7602,33.776,231061.0
2017-07-24 15:20:00,42.76,42.78,42.75,42.78,149854.0,33.776,33.7918,33.7681,33.7918,149854.0
2017-07-24 15:30:00,42.78,42.78,42.77,42.77,51101.0,33.7918,33.7918,33.7839,33.7839,51101.0
2017-07-24 15:40:00,42.78,42.78,42.77,42.77,148234.0,33.7918,33.7918,33.7839,33.7839,148234.0
2017-07-24 15:50:00,42.77,42.78,42.74,42.76,687720.0,33.7839,33.7918,33.7602,33.776,687720.0
2017-07-25 09:30:00,42.82,42.88,42.82,42.82,529620.0,33.8234,33.8707,33.8234,33.8234,529620.0
2017-07-25 09:40:00,42.82,42.84,42.79,42.82,176106.0,33.8234,33.8392,33.7997,33.8234,176106.0
2017-07-25 09:50:00,42.81,42.84,42.8,42.84,248633.0,33.8155,33.8392,33.8076,33.8392,248633.0
2017-07-25 10:00:00,42.84,42.84,42.77,42.77,173923.0,33.8392,33.8392,33.7839,33.7839,173923.0
2017-07-25 10:10:00,42.77,42.79,42.75,42.78,183582.0,33.7839,33.7997,33.7681,33.7918,183582.0
2017-07-25 10:20:00,42.78,42.8,42.75,42.76,170009.0,33.7918,33.8076,33.7681,33.776,170009.0
2017-07-25 10:30:00,42.77,42.77,42.74,42.74,152973.0,33.7839,33.7839,33.7602,33.7602,152973.0
2017-07-25 10:40:00,42.75,42.76,42.71,42.73,186526.0,33.7681,33.776,33.7365,33.7523,186526.0
2017-07-25 10:50:00,42.73,42.75,42.72,42.74,373222.0,33.7523,33.7681,33.7444,33.7602,373222.0
2017-07-25 11:00:00,42.73,42.76,42.73,42.75,261132.0,33.7523,33.776,33.7523,33.7681,261132.0
2017-07-25 11:10:00,42.75,42.76,42.72,42.75,226032.0,33.7681,33.776,33.7444,33.7681,226032.0
2017-07-25 11:20:00,42.75,42.76,42.73,42.74,164067.0,33.7681,33.776,33.7523,33.7602,164067.0
2017-07-25 11:30:00,42.74,42.75,42.73,42.75,91054.0,33.7602,33.7681,33.7523,33.7681,91054.0
2017-07-25 11:40:00,42.75,42.77,42.74,42.76,106623.0,33.7681,33.7839,33.7602,33.776,106623.0
2017-07-25 11:50:00,42.75,42.76,42.74,42.76,93160.0,33.7681,33.776,33.7602,33.776,93160.0
2017-07-25 12:00:00,42.75,42.76,42.73,42.74,149493.0,33.7681,33.776,33.7523,33.7602,149493.0
2017-07-25 12:10:00,42.73,42.74,42.7,42.72,81304.0,33.7523,33.7602,33.7286,33.7444,81304.0
2017-07-25 12:20:00,42.72,42.74,42.71,42.72,118379.0,33.7444,33.7602,33.7365,33.7444,118379.0
2017-07-25 12:30:00,42.72,42.73,42.71,42.73,112502.0,33.7444,33.7523,33.7365,33.7523,112502.0
2017-07-25 12:40:00,42.73,42.75,42.72,42.75,81270.0,33.7523,33.7681,33.7444,33.7681,81270.0
2017-07-25 12:50:00,42.74,42.75,42.73,42.73,59917.0,33.7602,33.7681,33.7523,33.7523,59917.0
2017-07-25 13:00:00,42.74,42.76,42.73,42.75,223934.0,33.7602,33.776,33.7523,33.7681,223934.0
2017-07-25 13:10:00,42.76,42.76,42.74,42.75,102263.0,33.776,33.776,33.7602,33.7681,102263.0
2017-07-25 13:20:00,42.75,42.76,42.74,42.75,114968.0,33.7681,33.776,33.7602,33.7681,114968.0
2017-07-25 13:30:00,42.75,42.75,42.73,42.73,84950.0,33.7681,33.7681,33.7523,33.7523,84950.0
2017-07-25 13:40:00,42.73,42.74,42.72,42.73,144416.0,33.7523,33.7602,33.7444,33.7523,144416.0
2017-07-25 13:50:00,42.74,42.74,42.72,42.73,113152.0,33.7602,33.7602,33.7444,33.7523,113152.0
2017-07-25 14:00:00,42.73,42.74,42.72,42.73,106331.0,33.7523,33.7602,33.7444,33.7523,106331.0
2017-07-25 14:10:00,42.73,42.75,42.73,42.75,120832.0,33.7523,33.7681,33.7523,33.7681,120832.0
2017-07-25 14:20:00,42.74,42.75,42.73,42.74,137025.0,33.7602,33.7681,33.7523,33.7602,137025.0
2017-07-25 14:30:00,42.74,42.75,42.72,42.72,242049.0,33.7602,33.7681,33.7444,33.7444,242049.0
2017-07-25 14:40:00,42.72,42.73,42.71,42.72,126227.0,33.7444,33.7523,33.7365,33.7444,126227.0
2017-07-25 14:50:00,42.72,42.74,42.71,42.74,176212.0,33.7444,33.7602,33.7365,33.7602,176212.0
2017-07-25 15:00:00,42.74,42.75,42.71,42.72,207553.0,33.7602,33.7681,33.7365,33.7444,207553.0
2017-07-25 15:10:00,42.71,42.73,42.71,42.72,243733.0,33.7365,33.7523,33.7365,33.7444,243733.0
2017-07-25 15:20:00,42.72,42.73,42.7,42.71,334472.0,33.7444,33.7523,33.7286,33.7365,334472.0
2017-07-25 15:30:00,42.71,42.73,42.7,42.72,246411.0,33.7365,33.7523,33.7286,33.7444,246411.0
2017-07-25 15:40:00,42.72,42.72,42.7,42.72,297013.0,33.7444,33.7444,33.7286,33.7444,297013.0
2017-07-25 15:50:00,42.72,42.72,42.7,42.71,738688.0,33.7444,33.7444,33.7286,33.7365,738688.0
2017-07-26 09:30:00,42.77,42.8,42.72,42.76,502886.0,33.7839,33.8076,33.7444,33.776,502886.0
2017-07-26 09:40:00,42.76,42.78,42.74,42.78,210406.0,33.776,33.7918,33.7602,33.7918,210406.0
2017-07-26 09:50:00,42.78,42.8,42.76,42.78,228865.0,33.7918,33.8076,33.776,33.7918,228865.0
2017-07-26 10:00:00,42.78,42.79,42.77,42.79,165941.0,33.7918,33.7997,33.7839,33.7997,165941.0
2017-07-26 10:10:00,42.78,42.8,42.77,42.77,136288.0,33.7918,33.8076,33.7839,33.7839,136288.0
2017-07-26 10:20:00,42.77,42.78,42.74,42.75,111333.0,33.7839,33.7918,33.7602,33.7681,111333.0
2017-07-26 10:30:00,42.75,42.8,42.75,42.8,170053.0,33.7681,33.8076,33.7681,33.8076,170053.0
2017-07-26 10:40:00,42.8,42.81,42.75,42.76,245797.0,33.8076,33.8155,33.7681,33.776,245797.0
2017-07-26 10:50:00,42.76,42.76,42.72,42.73,141577.0,33.776,33.776,33.7444,33.7523,141577.0
2017-07-26 11:00:00,42.73,42.75,42.72,42.73,204334.0,33.7523,33.7681,33.7444,33.7523,204334.0
2017-07-26 11:10:00,42.74,42.76,42.73,42.75,84971.0,33.7602,33.776,33.7523,33.7681,84971.0
2017-07-26 11:20:00,42.75,42.76,42.74,42.74,84815.0,33.7681,33.776,33.7602,33.7602,84815.0
2017-07-26 11:30:00,42.75,42.76,42.74,42.76,86963.0,33.7681,33.776,33.7602,33.776,86963.0
2017-07-26 11:40:00,42.76,42.77,42.75,42.75,93173.0,33.776,33.7839,33.7681,33.7681,93173.0
2017-07-26 11:50:00,42.75,42.78,42.75,42.77,107937.0,33.7681,33.7918,33.7681,33.7839,107937.0
2017-07-26 12:00:00,42.77,42.78,42.76,42.78,163092.0,33.7839,33.7918,33.776,33.7918,163092.0
2017-07-26 12:10:00,42.77,42.78,42.74,42.75,75194.0,33.7839,33.7918,33.7602,33.7681,75194.0
2017-07-26 12:20:00,42.75,42.76,42.73,42.73,153154.0,33.7681,33.776,33.7523,33.7523,153154.0
2017-07-26 12:30:00,42.73,42.74,42.72,42.73,206467.0,33.7523,33.7602,33.7444,33.7523,206467.0
2017-07-26 12:40:00,42.73,42.74,42.72,42.73,116544.0,33.7523,33.7602,33.7444,33.7523,116544.0
2017-07-26 12:50:00,42.73,42.74,42.71,42.71,47549.0,33.7523,33.7602,33.7365,33.7365,47549.0
2017-07-26 13:00:00,42.71,42.73,42.7,42.71,150984.0,33.7365,33.7523,33.7286,33.7365,150984.0
2017-07-26 13:10:00,42.71,42.72,42.7,42.72,57277.0,33.7365,33.7444,33.7286,33.7444,57277.0
2017-07-26 13:20:00,42.72,42.72,42.7,42.7,82005.0,33.7444,33.7444,33.7286,33.7286,82005.0
2017-07-26 13:30:00,42.7,42.72,42.7,42.72,120445.0,33.7286,33.7444,33.7286,33.7444,120445.0
2017-07-26 13:40:00,42.72,42.74,42.71,42.73,78568.0,33.7444,33.7602,33.7365,33.7523,78568.0
2017-07-26 13:50:00,42.73,42.77,42.72,42.77,135380.0,33.7523,33.7839,33.7444,33.7839,135380.0
2017-07-26 14:00:00,42.75,42.9,42.69,42.89,749431.0,33.7681,33.8865,33.7207,33.8786,749431.0
2017-07-26 14:10:00,42.89,42.94,42.85,42.93,403545.0,33.8786,33.9181,33.8471,33.9102,403545.0
2017-07-26 14:20:00,42.93,42.99,42.92,42.98,313619.0,33.9102,33.9576,33.9023,33.9497,313619.0
2017-07-26 14:30:00,42.98,42.99,42.95,42.97,124869.0,33.9497,33.9576,33.926,33.9418,124869.0
2017-07-26 14:40:00,42.97,42.98,42.95,42.96,156022.0,33.9418,33.9497,33.926,33.9339,156022.0
2017-07-26 14:50:00,42.97,42.97,42.93,42.93,118874.0,33.9418,33.9418,33.9102,33.9102,118874.0
2017-07-26 15:00:00,42.94,43.02,42.93,43.02,230201.0,33.9181,33.9813,33.9102,33.9813,230201.0
2017-07-26 15:10:00,43.02,43.02,42.98,42.99,180251.0,33.9813,33.9813,33.9497,33.9576,180251.0
2017-07-26 15:20:00,42.99,43.0,42.98,42.98,177973.0,33.9576,33.9655,33.9497,33.9497,177973.0
2017-07-26 15:30:00,42.99,42.99,42.96,42.98,149604.0,33.9576,33.9576,33.9339,33.9497,149604.0
2017-07-26 15:40:00,42.98,42.99,42.96,42.97,341461.0,33.9497,33.9576,33.9339,33.9418,341461.0
2017-07-26 15:50:00,42.97,42.99,42.96,42.99,443844.0,33.9418,33.9576,33.9339,33.9576,443844.0
2017-07-27 09:30:00,43.12,43.13,43.05,43.08,552337.0,34.0603,34.0682,34.005,34.0287,552337.0
2017-07-27 09:40:00,43.08,43.09,43.04,43.07,181209.0,34.0287,34.0366,33.9971,34.0208,181209.0
2017-07-27 09:50:00,43.07,43.09,43.03,43.08,262636.0,34.0208,34.0366,33.9892,34.0287,262636.0
2017-07-27 10:00:00,43.07,43.09,43.07,43.09,303645.0,34.0208,34.0366,34.0208,34.0366,303645.0
2017-07-27 10:10:00,43.09,43.1,43.07,43.08,115281.0,34.0366,34.0445,34.0208,34.0287,115281.0
2017-07-27 10:20:00,43.09,43.09,43.05,43.07,219097.0,34.0366,34.0366,34.005,34.0208,219097.0
2017-07-27 10:30:00,43.07,43.07,43.04,43.07,287311.0,34.0208,34.0208,33.9971,34.0208,287311.0
2017-07-27 10:40:00,43.06,43.07,43.03,43.03,142046.0,34.0129,34.0208,33.9892,33.9892,142046.0
2017-07-27 10:50:00,43.03,43.04,43.01,43.02,185436.0,33.9892,33.9971,33.9734,33.9813,185436.0
2017-07-27 11:00:00,43.02,43.03,43.0,43.01,323135.0,33.9813,33.9892,33.9655,33.9734,323135.0
2017-07-27 11:10:00,43.01,43.03,43.0,43.01,84858.0,33.9734,33.9892,33.9655,33.9734,84858.0
2017-07-27 11:20:00,43.01,43.01,42.99,43.01,107834.0,33.9734,33.9734,33.9576,33.9734,107834.0
2017-07-27 11:30:00,43.01,43.02,42.99,43.0,94256.0,33.9734,33.9813,33.9576,33.9655,94256.0
2017-07-27 11:40:00,43.01,43.01,42.99,42.99,78088.0,33.9734,33.9734,33.9576,33.9576,78088.0
2017-07-27 11:50:00,43.0,43.0,42.99,43.0,60010.0,33.9655,33.9655,33.9576,33.9655,60010.0
2017-07-27 12:00:00,43.0,43.02,43.0,43.01,114994.0,33.9655,33.9813,33.9655,33.9734,114994.0
2017-07-27 12:10:00,43.0,43.01,42.98,42.99,64335.0,33.9655,33.9734,33.9497,33.9576,64335.0
2017-07-27 12:20:00,42.98,43.0,42.97,42.97,117684.0,33.9497,33.9655,33.9418,33.9418,117684.0
2017-07-27 12:30:00,42.97,42.98,42.95,42.96,294049.0,33.9418,33.9497,33.926,33.9339,294049.0
2017-07-27 12:40:00,42.95,42.97,42.92,42.97,440561.0,33.926,33.9418,33.9023,33.9418,440561.0
2017-07-27 12:50:00,42.96,42.97,42.85,42.88,435868.0,33.9339,33.9418,33.8471,33.8707,435868.0
2017-07-27 13:00:00,42.88,42.91,42.85,42.88,178471.0,33.8707,33.8944,33.8471,33.8707,178471.0
2017-07-27 13:10:00,42.89,42.9,42.8,42.8,158780.0,33.8786,33.8865,33.8076,33.8076,158780.0
2017-07-27 13:20:00,42.8,42.81,42.67,42.73,601050.0,33.8076,33.8155,33.7049,33.7523,601050.0
2017-07-27 13:30:00,42.72,42.73,42.6,42.6,477613.0,33.7444,33.7523,33.6496,33.6496,477613.0
2017-07-27 13:40:00,42.61,42.73,42.58,42.73,350415.0,33.6575,33.7523,33.6338,33.7523,350415.0
2017-07-27 13:50:00,42.73,42.76,42.68,42.75,291686.0,33.7523,33.776,33.7128,33.7681,291686.0
2017-07-27 14:00:00,42.75,42.79,42.73,42.78,297489.0,33.7681,33.7997,33.7523,33.7918,297489.0
2017-07-27 14:10:00,42.77,42.8,42.76,42.78,156500.0,33.7839,33.8076,33.776,33.7918,156500.0
2017-07-27 14:20:00,42.79,42.8,42.71,42.75,149223.0,33.7997,33.8076,33.7365,33.7681,149223.0
2017-07-27 14:30:00,42.75,42.77,42.71,42.73,157231.0,33.7681,33.7839,33.7365,33.7523,157231.0
2017-07-27 14:40:00,42.73,42.74,42.66,42.68,168881.0,33.7523,33.7602,33.697,33.7128,168881.0
2017-07-27 14:50:00,42.68,42.7,42.66,42.7,103135.0,33.7128,33.7286,33.697,33.7286,103135.0
2017-07-27 15:00:00,42.7,42.7,42.67,42.68,108851.0,33.7286,33.7286,33.7049,33.7128,108851.0
2017-07-27 15:10:00,42.68,42.73,42.67,42.72,122487.0,33.7128,33.7523,33.7049,33.7444,122487.0
2017-07-27 15:20:00,42.72,42.77,42.72,42.77,232044.0,33.7444,33.7839,33.7444,33.7839,232044.0
2017-07-27 15:30:00,42.77,42.8,42.75,42.8,162323.0,33.7839,33.8076,33.7681,33.8076,162323.0
2017-07-27 15:40:00,42.8,42.82,42.78,42.82,233065.0,33.8076,33.8234,33.7918,33.8234,233065.0
2017-07-27 15:50:00,42.82,42.84,42.77,42.79,796342.0,33.8234,33.8392,33.7839,33.7997,796342.0
2017-07-28 09:30:00,42.83,42.85,42.72,42.82,382669.0,33.8313,33.8471,33.7444,33.8234,382669.0
2017-07-28 09:40:00,42.82,42.84,42.79,42.8,240847.0,33.8234,33.8392,33.7997,33.8076,240847.0
2017-07-28 09:50:00,42.81,42.84,42.78,42.8,315427.0,33.8155,33.8392,33.7918,33.8076,315427.0
2017-07-28 10:00:00,42.8,42.84,42.78,42.8,250433.0,33.8076,33.8392,33.7918,33.8076,250433.0
2017-07-28 10:10:00,42.8,42.84,42.79,42.82,235294.0,33.8076,33.8392,33.7997,33.8234,235294.0
2017-07-28 10:20:00,42.83,42.83,42.79,42.82,111799.0,33.8313,33.8313,33.7997,33.8234,111799.0
2017-07-28 10:30:00,42.83,42.85,42.81,42.83,160465.0,33.8313,33.8471,33.8155,33.8313,160465.0
2017-07-28 10:40:00,42.83,42.83,42.79,42.8,106063.0,33.8313,33.8313,33.7997,33.8076,106063.0
2017-07-28 10:50:00,42.8,42.82,42.79,42.81,178076.0,33.8076,33.8234,33.7997,33.8155,178076.0
2017-07-28 11:00:00,42.82,42.85,42.81,42.84,145485.0,33.8234,33.8471,33.8155,33.8392,145485.0
2017-07-28 11:10:00,42.84,42.86,42.82,42.85,97074.0,33.8392,33.8549,33.8234,33.8471,97074.0
2017-07-28 11:20:00,42.84,42.87,42.84,42.84,113619.0,33.8392,33.8628,33.8392,33.8392,113619.0
2017-07-28 11:30:00,42.84,42.87,42.84,42.86,69059.0,33.8392,33.8628,33.8392,33.8549,69059.0
2017-07-28 11:40:00,42.85,42.86,42.84,42.84,91358.0,33.8471,33.8549,33.8392,33.8392,91358.0
2017-07-28 11:50:00,42.84,42.88,42.84,42.87,185408.0,33.8392,33.8707,33.8392,33.8628,185408.0
2017-07-28 12:00:00,42.87,42.9,42.86,42.88,101171.0,33.8628,33.8865,33.8549,33.8707,101171.0
2017-07-28 12:10:00,42.88,42.89,42.86,42.88,171913.0,33.8707,33.8786,33.8549,33.8707,171913.0
2017-07-28 12:20:00,42.88,42.88,42.86,42.88,152877.0,33.8707,33.8707,33.8549,33.8707,152877.0
2017-07-28 12:30:00,42.88,42.89,42.87,42.89,130601.0,33.8707,33.8786,33.8628,33.8786,130601.0
2017-07-28 12:40:00,42.88,42.89,42.86,42.86,103710.0,33.8707,33.8786,33.8549,33.8549,103710.0
2017-07-28 12:50:00,42.87,42.87,42.84,42.85,107709.0,33.8628,33.8628,33.8392,33.8471,107709.0
2017-07-28 13:00:00,42.86,42.86,42.84,42.85,40783.0,33.8549,33.8549,33.8392,33.8471,40783.0
2017-07-28 13:10:00,42.86,42.87,42.85,42.85,139922.0,33.8549,33.8628,33.8471,33.8471,139922.0
2017-07-28 13:20:00,42.84,42.87,42.84,42.86,77958.0,33.8392,33.8628,33.8392,33.8549,77958.0
2017-07-28 13:30:00,42.86,42.87,42.84,42.86,153393.0,33.8549,33.8628,33.8392,33.8549,153393.0
2017-07-28 13:40:00,42.86,42.87,42.85,42.86,123204.0,33.8549,33.8628,33.8471,33.8549,123204.0
2017-07-28 13:50:00,42.86,42.86,42.84,42.84,114718.0,33.8549,33.8549,33.8392,33.8392,114718.0
2017-07-28 14:00:00,42.85,42.86,42.84,42.85,132608.0,33.8471,33.8549,33.8392,33.8471,132608.0
2017-07-28 14:10:00,42.86,42.86,42.84,42.86,140825.0,33.8549,33.8549,33.8392,33.8549,140825.0
2017-07-28 14:20:00,42.86,42.91,42.85,42.89,728453.0,33.8549,33.8944,33.8471,33.8786,728453.0
2017-07-28 14:30:00,42.89,42.9,42.88,42.89,145874.0,33.8786,33.8865,33.8707,33.8786,145874.0
2017-07-28 14:40:00,42.89,42.9,42.88,42.89,94541.0,33.8786,33.8865,33.8707,33.8786,94541.0
2017-07-28 14:50:00,42.89,42.93,42.88,42.92,146406.0,33.8786,33.9102,33.8707,33.9023,146406.0
2017-07-28 15:00:00,42.92,42.93,42.9,42.91,219665.0,33.9023,33.9102,33.8865,33.8944,219665.0
2017-07-28 15:10:00,42.92,42.92,42.9,42.91,174367.0,33.9023,33.9023,33.8865,33.8944,174367.0
2017-07-28 15:20:00,42.91,42.93,42.91,42.93,203532.0,33.8944,33.9102,33.8944,33.9102,203532.0
2017-07-28 15:30:00,42.93,42.94,42.92,42.93,118292.0,33.9102,33.9181,33.9023,33.9102,118292.0
2017-07-28 15:40:00,42.93,42.94,42.93,42.94,367582.0,33.9102,33.9181,33.9102,33.9181,367582.0
2017-07-28 15:50:00,42.94,42.96,42.93,42.95,744292.0,33.9181,33.9339,33.9102,33.926,744292.0
2017-07-31 09:30:00,43.07,43.07,42.94,42.96,896359.0,34.0208,34.0208,33.9181,33.9339,896359.0
2017-07-31 09:40:00,42.95,43.01,42.93,42.96,1713643.0,33.926,33.9734,33.9102,33.9339,1713643.0
2017-07-31 09:50:00,42.95,42.98,42.94,42.94,225461.0,33.926,33.9497,33.9181,33.9181,225461.0
2017-07-31 10:00:00,42.94,42.95,42.89,42.94,371570.0,33.9181,33.926,33.8786,33.9181,371570.0
2017-07-31 10:10:00,42.94,42.98,42.93,42.96,230446.0,33.9181,33.9497,33.9102,33.9339,230446.0
2017-07-31 10:20:00,42.95,42.98,42.95,42.97,185366.0,33.926,33.9497,33.926,33.9418,185366.0
2017-07-31 10:30:00,42.96,42.97,42.93,42.94,194240.0,33.9339,33.9418,33.9102,33.9181,194240.0
2017-07-31 10:40:00,42.95,42.97,42.94,42.95,158311.0,33.926,33.9418,33.9181,33.926,158311.0
2017-07-31 10:50:00,42.94,42.96,42.91,42.94,333846.0,33.9181,33.9339,33.8944,33.9181,333846.0
2017-07-31 11:00:00,42.95,42.97,42.92,42.93,180214.0,33.926,33.9418,33.9023,33.9102,180214.0
2017-07-31 11:10:00,42.93,42.95,42.93,42.95,196184.0,33.9102,33.926,33.9102,33.926,196184.0
2017-07-31 11:20:00,42.95,42.95,42.92,42.92,134998.0,33.926,33.926,33.9023,33.9023,134998.0
2017-07-31 11:30:00,42.92,42.95,42.92,42.94,296242.0,33.9023,33.926,33.9023,33.9181,296242.0
2017-07-31 11:40:00,42.94,42.96,42.93,42.95,192825.0,33.9181,33.9339,33.9102,33.926,192825.0
2017-07-31 11:50:00,42.94,42.95,42.92,42.95,168720.0,33.9181,33.926,33.9023,33.926,168720.0
2017-07-31 12:00:00,42.95,42.95,42.91,42.93,187705.0,33.926,33.926,33.8944,33.9102,187705.0
2017-07-31 12:10:00,42.93,42.96,42.91,42.96,190116.0,33.9102,33.9339,33.8944,33.9339,190116.0
2017-07-31 12:20:00,42.96,42.97,42.95,42.97,146470.0,33.9339,33.9418,33.926,33.9418,146470.0
2017-07-31 12:30:00,42.97,42.97,42.96,42.96,107045.0,33.9418,33.9418,33.9339,33.9339,107045.0
2017-07-31 12:40:00,42.96,42.98,42.96,42.97,130565.0,33.9339,33.9497,33.9339,33.9418,130565.0
2017-07-31 12:50:00,42.98,42.98,42.96,42.96,119096.0,33.9497,33.9497,33.9339,33.9339,119096.0
2017-07-31 13:00:00,42.96,42.97,42.94,42.95,219545.0,33.9339,33.9418,33.9181,33.926,219545.0
2017-07-31 13:10:00,42.95,42.95,42.92,42.95,238166.0,33.926,33.926,33.9023,33.926,238166.0
2017-07-31 13:20:00,42.95,42.97,42.94,42.97,176344.0,33.926,33.9418,33.9181,33.9418,176344.0
2017-07-31 13:30:00,42.97,42.98,42.96,42.97,143333.0,33.9418,33.9497,33.9339,33.9418,143333.0
2017-07-31 13:40:00,42.96,42.97,42.96,42.97,69981.0,33.9339,33.9418,33.9339,33.9418,69981.0
2017-07-31 13:50:00,42.97,42.98,42.97,42.98,120345.0,33.9418,33.9497,33.9418,33.9497,120345.0
2017-07-31 14:00:00,42.98,42.98,42.97,42.98,249118.0,33.9497,33.9497,33.9418,33.9497,249118.0
2017-07-31 14:10:00,42.97,42.99,42.97,42.98,193208.0,33.9418,33.9576,33.9418,33.9497,193208.0
2017-07-31 14:20:00,42.98,43.0,42.97,43.0,222314.0,33.9497,33.9655,33.9418,33.9655,222314.0
2017-07-31 14:30:00,43.0,43.0,42.97,42.98,292407.0,33.9655,33.9655,33.9418,33.9497,292407.0
2017-07-31 14:40:00,42.98,43.0,42.98,43.0,259328.0,33.9497,33.9655,33.9497,33.9655,259328.0
2017-07-31 14:50:00,43.0,43.01,42.98,42.99,475416.0,33.9655,33.9734,33.9497,33.9576,475416.0
2017-07-31 15:00:00,43.0,43.0,42.98,42.98,267321.0,33.9655,33.9655,33.9497,33.9497,267321.0
2017-07-31 15:10:00,42.98,43.01,42.98,42.99,579617.0,33.9497,33.9734,33.9497,33.9576,579617.0
2017-07-31 15:20:00,42.99,43.0,42.98,42.98,322423.0,33.9576,33.9655,33.9497,33.9497,322423.0
2017-07-31 15:30:00,42.99,42.99,42.98,42.98,272991.0,33.9576,33.9576,33.9497,33.9497,272991.0
2017-07-31 15:40:00,42.99,43.03,42.97,43.02,1047986.0,33.9576,33.9892,33.9418,33.9813,1047986.0
2017-07-31 15:50:00,43.02,43.02,42.99,43.01,1084217.0,33.9813,33.9813,33.9576,33.9734,1084217.0
2017-08-01 09:30:00,43.2,43.2,43.12,43.14,1014494.0,34.1235,34.1235,34.0603,34.0761,1014494.0
2017-08-01 09:40:00,43.14,43.15,43.1,43.13,209439.0,34.0761,34.084,34.0445,34.0682,209439.0
2017-08-01 09:50:00,43.12,43.16,43.12,43.15,260403.0,34.0603,34.0919,34.0603,34.084,260403.0
2017-08-01 10:00:00,43.15,43.21,43.14,43.21,303218.0,34.084,34.1314,34.0761,34.1314,303218.0
2017-08-01 10:10:00,43.21,43.23,43.19,43.22,1092292.0,34.1314,34.1472,34.1156,34.1393,1092292.0
2017-08-01 10:20:00,43.21,43.22,43.19,43.2,280477.0,34.1314,34.1393,34.1156,34.1235,280477.0
2017-08-01 10:30:00,43.2,43.22,43.19,43.2,294246.0,34.1235,34.1393,34.1156,34.1235,294246.0
2017-08-01 10:40:00,43.2,43.2,43.16,43.19,210920.0,34.1235,34.1235,34.0919,34.1156,210920.0
2017-08-01 10:50:00,43.19,43.2,43.18,43.2,411478.0,34.1156,34.1235,34.1077,34.1235,411478.0
2017-08-01 11:00:00,43.2,43.2,43.15,43.15,247706.0,34.1235,34.1235,34.084,34.084,247706.0
2017-08-01 11:10:00,43.16,43.16,43.11,43.13,145244.0,34.0919,34.0919,34.0524,34.0682,145244.0
2017-08-01 11:20:00,43.13,43.15,43.12,43.15,147592.0,34.0682,34.084,34.0603,34.084,147592.0
2017-08-01 11:30:00,43.15,43.17,43.14,43.17,73948.0,34.084,34.0998,34.0761,34.0998,73948.0
2017-08-01 11:40:00,43.16,43.18,43.15,43.17,185730.0,34.0919,34.1077,34.084,34.0998,185730.0
2017-08-01 11:50:00,43.18,43.19,43.17,43.19,174103.0,34.1077,34.1156,34.0998,34.1156,174103.0
2017-08-01 12:00:00,43.19,43.2,43.18,43.2,176410.0,34.1156,34.1235,34.1077,34.1235,176410.0
2017-08-01 12:10:00,43.2,43.22,43.19,43.2,149849.0,34.1235,34.1393,34.1156,34.1235,149849.0
2017-08-01 12:20:00,43.2,43.21,43.19,43.2,70710.0,34.1235,34.1314,34.1156,34.1235,70710.0
2017-08-01 12:30:00,43.2,43.2,43.19,43.2,78917.0,34.1235,34.1235,34.1156,34.1235,78917.0
2017-08-01 12:40:00,43.2,43.22,43.19,43.22,238682.0,34.1235,34.1393,34.1156,34.1393,238682.0
2017-08-01 12:50:00,43.22,43.22,43.21,43.22,86993.0,34.1393,34.1393,34.1314,34.1393,86993.0
2017-08-01 13:00:00,43.22,43.23,43.21,43.23,157546.0,34.1393,34.1472,34.1314,34.1472,157546.0
2017-08-01 13:10:00,43.23,43.24,43.22,43.23,117511.0,34.1472,34.1551,34.1393,34.1472,117511.0
2017-08-01 13:20:00,43.24,43.25,43.22,43.23,187828.0,34.1551,34.163,34.1393,34.1472,187828.0
2017-08-01 13:30:00,43.23,43.24,43.22,43.23,235035.0,34.1472,34.1551,34.1393,34.1472,235035.0
2017-08-01 13:40:00,43.22,43.24,43.22,43.23,115928.0,34.1393,34.1551,34.1393,34.1472,115928.0
2017-08-01 13:50:00,43.24,43.25,43.23,43.25,176212.0,34.1551,34.163,34.1472,34.163,176212.0
2017-08-01 14:00:00,43.24,43.25,43.23,43.23,263356.0,34.1551,34.163,34.1472,34.1472,263356.0
2017-08-01 14:10:00,43.23,43.24,43.22,43.24,121148.0,34.1472,34.1551,34.1393,34.1551,121148.0
2017-08-01 14:20:00,43.24,43.24,43.23,43.24,108777.0,34.1551,34.1551,34.1472,34.1551,108777.0
2017-08-01 14:30:00,43.23,43.24,43.22,43.22,249655.0,34.1472,34.1551,34.1393,34.1393,249655.0
2017-08-01 14:40:00,43.22,43.23,43.21,43.22,147089.0,34.1393,34.1472,34.1314,34.1393,147089.0
2017-08-01 14:50:00,43.22,43.23,43.2,43.23,145036.0,34.1393,34.1472,34.1235,34.1472,145036.0
2017-08-01 15:00:00,43.22,43.23,43.18,43.2,295141.0,34.1393,34.1472,34.1077,34.1235,295141.0
2017-08-01 15:10:00,43.2,43.21,43.18,43.19,179948.0,34.1235,34.1314,34.1077,34.1156,179948.0
2017-08-01 15:20:00,43.19,43.2,43.18,43.2,124110.0,34.1156,34.1235,34.1077,34.1235,124110.0
2017-08-01 15:30:00,43.2,43.2,43.18,43.18,235956.0,34.1235,34.1235,34.1077,34.1077,235956.0
2017-08-01 15:40:00,43.19,43.2,43.18,43.19,645776.0,34.1156,34.1235,34.1077,34.1156,645776.0
2017-08-01 15:50:00,43.18,43.2,43.17,43.18,1247994.0,34.1077,34.1235,34.0998,34.1077,1247994.0
2017-08-02 09:30:00,43.23,43.26,43.19,43.25,399712.0,34.1472,34.1709,34.1156,34.163,399712.0
2017-08-02 09:40:00,43.25,43.26,43.22,43.23,447656.0,34.163,34.1709,34.1393,34.1472,447656.0
2017-08-02 09:50:00,43.23,43.26,43.22,43.25,215395.0,34.1472,34.1709,34.1393,34.163,215395.0
2017-08-02 10:00:00,43.25,43.27,43.24,43.26,362736.0,34.163,34.1788,34.1551,34.1709,362736.0
2017-08-02 10:10:00,43.26,43.26,43.23,43.23,226220.0,34.1709,34.1709,34.1472,34.1472,226220.0
2017-08-02 10:20:00,43.23,43.23,43.17,43.17,333748.0,34.1472,34.1472,34.0998,34.0998,333748.0
2017-08-02 10:30:00,43.17,43.18,43.14,43.16,286520.0,34.0998,34.1077,34.0761,34.0919,286520.0
2017-08-02 10:40:00,43.16,43.17,43.08,43.09,232480.0,34.0919,34.0998,34.0287,34.0366,232480.0
2017-08-02 10:50:00,43.09,43.12,43.06,43.08,284260.0,34.0366,34.0603,34.0129,34.0287,284260.0
2017-08-02 11:00:00,43.08,43.13,43.07,43.13,276746.0,34.0287,34.0682,34.0208,34.0682,276746.0
2017-08-02 11:10:00,43.13,43.15,43.11,43.14,134839.0,34.0682,34.084,34.0524,34.0761,134839.0
2017-08-02 11:20:00,43.14,43.19,43.13,43.19,208293.0,34.0761,34.1156,34.0682,34.1156,208293.0
2017-08-02 11:30:00,43.18,43.21,43.17,43.21,267454.0,34.1077,34.1314,34.0998,34.1314,267454.0
2017-08-02 11:40:00,43.21,43.22,43.19,43.21,552459.0,34.1314,34.1393,34.1156,34.1314,552459.0
2017-08-02 11:50:00,43.22,43.24,43.21,43.23,70381.0,34.1393,34.1551,34.1314,34.1472,70381.0
2017-08-02 12:00:00,43.24,43.26,43.23,43.23,126283.0,34.1551,34.1709,34.1472,34.1472,126283.0
2017-08-02 12:10:00,43.24,43.25,43.22,43.23,128752.0,34.1551,34.163,34.1393,34.1472,128752.0
2017-08-02 12:20:00,43.22,43.23,43.2,43.21,146261.0,34.1393,34.1472,34.1235,34.1314,146261.0
2017-08-02 12:30:00,43.21,43.23,43.2,43.22,152716.0,34.1314,34.1472,34.1235,34.1393,152716.0
2017-08-02 12:40:00,43.22,43.23,43.21,43.22,93860.0,34.1393,34.1472,34.1314,34.1393,93860.0
2017-08-02 12:50:00,43.22,43.22,43.2,43.22,136884.0,34.1393,34.1393,34.1235,34.1393,136884.0
2017-08-02 13:00:00,43.22,43.23,43.2,43.23,57991.0,34.1393,34.1472,34.1235,34.1472,57991.0
2017-08-02 13:10:00,43.23,43.25,43.23,43.23,70669.0,34.1472,34.163,34.1472,34.1472,70669.0
2017-08-02 13:20:00,43.24,43.27,43.23,43.27,101206.0,34.1551,34.1788,34.1472,34.1788,101206.0
2017-08-02 13:30:00,43.27,43.27,43.24,43.26,112518.0,34.1788,34.1788,34.1551,34.1709,112518.0
2017-08-02 13:40:00,43.26,43.28,43.25,43.26,252636.0,34.1709,34.1867,34.163,34.1709,252636.0
2017-08-02 13:50:00,43.27,43.28,43.26,43.27,65121.0,34.1788,34.1867,34.1709,34.1788,65121.0
2017-08-02 14:00:00,43.27,43.29,43.26,43.27,65170.0,34.1788,34.1946,34.1709,34.1788,65170.0
2017-08-02 14:10:00,43.27,43.27,43.25,43.26,183177.0,34.1788,34.1788,34.163,34.1709,183177.0
2017-08-02 14:20:00,43.26,43.28,43.25,43.27,178026.0,34.1709,34.1867,34.163,34.1788,178026.0
2017-08-02 14:30:00,43.27,43.3,43.26,43.29,375722.0,34.1788,34.2025,34.1709,34.1946,375722.0
2017-08-02 14:40:00,43.29,43.3,43.26,43.27,273587.0,34.1946,34.2025,34.1709,34.1788,273587.0
2017-08-02 14:50:00,43.27,43.28,43.26,43.27,156344.0,34.1788,34.1867,34.1709,34.1788,156344.0
2017-08-02 15:00:00,43.28,43.29,43.25,43.26,189883.0,34.1867,34.1946,34.163,34.1709,189883.0
2017-08-02 15:10:00,43.26,43.26,43.24,43.25,151977.0,34.1709,34.1709,34.1551,34.163,151977.0
2017-08-02 15:20:00,43.25,43.26,43.24,43.26,223601.0,34.163,34.1709,34.1551,34.1709,223601.0
2017-08-02 15:30:00,43.26,43.26,43.23,43.24,135125.0,34.1709,34.1709,34.1472,34.1551,135125.0
2017-08-02 15:40:00,43.24,43.25,43.23,43.25,129899.0,34.1551,34.163,34.1472,34.163,129899.0
2017-08-02 15:50:00,43.25,43.28,43.24,43.27,440342.0,34.163,34.1867,34.1551,34.1788,440342.0
2017-08-03 09:30:00,43.19,43.19,43.06,43.09,370728.0,34.1156,34.1156,34.0129,34.0366,370728.0
2017-08-03 09:40:00,43.09,43.1,43.06,43.07,190748.0,34.0366,34.0445,34.0129,34.0208,190748.0
2017-08-03 09:50:00,43.07,43.07,43.02,43.03,132176.0,34.0208,34.0208,33.9813,33.9892,132176.0
2017-08-03 10:00:00,43.03,43.09,43.03,43.09,462874.0,33.9892,34.0366,33.9892,34.0366,462874.0
2017-08-03 10:10:00,43.09,43.1,43.03,43.09,284757.0,34.0366,34.0445,33.9892,34.0366,284757.0
2017-08-03 10:20:00,43.09,43.11,43.07,43.09,280243.0,34.0366,34.0524,34.0208,34.0366,280243.0
2017-08-03 10:30:00,43.09,43.13,43.09,43.09,219734.0,34.0366,34.0682,34.0366,34.0366,219734.0
2017-08-03 10:40:00,43.09,43.13,43.09,43.11,205323.0,34.0366,34.0682,34.0366,34.0524,205323.0
2017-08-03 10:50:00,43.11,43.14,43.11,43.14,101673.0,34.0524,34.0761,34.0524,34.0761,101673.0
2017-08-03 11:00:00,43.13,43.15,43.12,43.15,105414.0,34.0682,34.084,34.0603,34.084,105414.0
2017-08-03 11:10:00,43.14,43.17,43.13,43.13,103183.0,34.0761,34.0998,34.0682,34.0682,103183.0
2017-08-03 11:20:00,43.12,43.13,43.11,43.13,111452.0,34.0603,34.0682,34.0524,34.0682,111452.0
2017-08-03 11:30:00,43.13,43.13,43.09,43.12,84267.0,34.0682,34.0682,34.0366,34.0603,84267.0
2017-08-03 11:40:00,43.12,43.13,43.08,43.09,100465.0,34.0603,34.0682,34.0287,34.0366,100465.0
2017-08-03 11:50:00,43.09,43.11,43.06,43.07,65331.0,34.0366,34.0524,34.0129,34.0208,65331.0
2017-08-03 12:00:00,43.06,43.1,43.06,43.08,92874.0,34.0129,34.0445,34.0129,34.0287,92874.0
2017-08-03 12:10:00,43.08,43.09,43.07,43.09,125061.0,34.0287,34.0366,34.0208,34.0366,125061.0
2017-08-03 12:20:00,43.09,43.1,43.08,43.1,138776.0,34.0366,34.0445,34.0287,34.0445,138776.0
2017-08-03 12:30:00,43.1,43.12,43.09,43.12,50352.0,34.0445,34.0603,34.0366,34.0603,50352.0
2017-08-03 12:40:00,43.12,43.12,43.1,43.12,110708.0,34.0603,34.0603,34.0445,34.0603,110708.0
2017-08-03 12:50:00,43.11,43.12,43.1,43.11,53651.0,34.0524,34.0603,34.0445,34.0524,53651.0
2017-08-03 13:00:00,43.11,43.12,43.1,43.12,109680.0,34.0524,34.0603,34.0445,34.0603,109680.0
2017-08-03 13:10:00,43.11,43.11,43.09,43.1,47476.0,34.0524,34.0524,34.0366,34.0445,47476.0
2017-08-03 13:20:00,43.11,43.11,43.09,43.09,80582.0,34.0524,34.0524,34.0366,34.0366,80582.0
2017-08-03 13:30:00,43.09,43.1,43.08,43.1,74472.0,34.0366,34.0445,34.0287,34.0445,74472.0
2017-08-03 13:40:00,43.1,43.1,43.09,43.09,40434.0,34.0445,34.0445,34.0366,34.0366,40434.0
2017-08-03 13:50:00,43.1,43.13,43.09,43.11,57255.0,34.0445,34.0682,34.0366,34.0524,57255.0
2017-08-03 14:00:00,43.11,43.13,43.1,43.12,84720.0,34.0524,34.0682,34.0445,34.0603,84720.0
2017-08-03 14:10:00,43.12,43.12,43.1,43.12,106730.0,34.0603,34.0603,34.0445,34.0603,106730.0
2017-08-03 14:20:00,43.12,43.13,43.11,43.12,98911.0,34.0603,34.0682,34.0524,34.0603,98911.0
2017-08-03 14:30:00,43.12,43.13,43.11,43.12,63098.0,34.0603,34.0682,34.0524,34.0603,63098.0
2017-08-03 14:40:00,43.12,43.12,43.11,43.11,46908.0,34.0603,34.0603,34.0524,34.0524,46908.0
2017-08-03 14:50:00,43.11,43.12,43.09,43.11,89250.0,34.0524,34.0603,34.0366,34.0524,89250.0
2017-08-03 15:00:00,43.11,43.12,43.1,43.12,98301.0,34.0524,34.0603,34.0445,34.0603,98301.0
2017-08-03 15:10:00,43.12,43.14,43.1,43.13,120975.0,34.0603,34.0761,34.0445,34.0682,120975.0
2017-08-03 15:20:00,43.13,43.13,43.12,43.13,63096.0,34.0682,34.0682,34.0603,34.0682,63096.0
2017-08-03 15:30:00,43.13,43.13,43.07,43.11,273205.0,34.0682,34.0682,34.0208,34.0524,273205.0
2017-08-03 15:40:00,43.11,43.13,43.1,43.13,239500.0,34.0524,34.0682,34.0445,34.0682,239500.0
2017-08-03 15:50:00,43.13,43.15,43.12,43.15,631317.0,34.0682,34.084,34.0603,34.084,631317.0
2017-08-04 09:30:00,43.21,43.27,43.21,43.25,432457.0,34.1314,34.1788,34.1314,34.163,432457.0
2017-08-04 09:40:00,43.26,43.3,43.2,43.22,263041.0,34.1709,34.2025,34.1235,34.1393,263041.0
2017-08-04 09:50:00,43.21,43.22,43.12,43.12,400275.0,34.1314,34.1393,34.0603,34.0603,400275.0
2017-08-04 10:00:00,43.13,43.14,43.05,43.06,171717.0,34.0682,34.0761,34.005,34.0129,171717.0
2017-08-04 10:10:00,43.06,43.13,43.05,43.13,255147.0,34.0129,34.0682,34.005,34.0682,255147.0
2017-08-04 10:20:00,43.13,43.15,43.1,43.13,122182.0,34.0682,34.084,34.0445,34.0682,122182.0
2017-08-04 10:30:00,43.14,43.16,43.12,43.16,264879.0,34.0761,34.0919,34.0603,34.0919,264879.0
2017-08-04 10:40:00,43.16,43.18,43.14,43.17,128771.0,34.0919,34.1077,34.0761,34.0998,128771.0
2017-08-04 10:50:00,43.18,43.18,43.12,43.14,137169.0,34.1077,34.1077,34.0603,34.0761,137169.0
2017-08-04 11:00:00,43.13,43.16,43.11,43.15,125706.0,34.0682,34.0919,34.0524,34.084,125706.0
2017-08-04 11:10:00,43.16,43.2,43.14,43.2,116023.0,34.0919,34.1235,34.0761,34.1235,116023.0
2017-08-04 11:20:00,43.2,43.2,43.16,43.18,84666.0,34.1235,34.1235,34.0919,34.1077,84666.0
2017-08-04 11:30:00,43.18,43.19,43.15,43.17,69658.0,34.1077,34.1156,34.084,34.0998,69658.0
2017-08-04 11:40:00,43.18,43.21,43.18,43.21,99199.0,34.1077,34.1314,34.1077,34.1314,99199.0
2017-08-04 11:50:00,43.21,43.23,43.2,43.23,94516.0,34.1314,34.1472,34.1235,34.1472,94516.0
2017-08-04 12:00:00,43.22,43.26,43.22,43.25,143151.0,34.1393,34.1709,34.1393,34.163,143151.0
2017-08-04 12:10:00,43.24,43.25,43.21,43.21,62921.0,34.1551,34.163,34.1314,34.1314,62921.0
2017-08-04 12:20:00,43.21,43.23,43.21,43.22,68542.0,34.1314,34.1472,34.1314,34.1393,68542.0
2017-08-04 12:30:00,43.23,43.24,43.2,43.21,111628.0,34.1472,34.1551,34.1235,34.1314,111628.0
2017-08-04 12:40:00,43.21,43.22,43.2,43.22,206268.0,34.1314,34.1393,34.1235,34.1393,206268.0
2017-08-04 12:50:00,43.22,43.22,43.2,43.22,61090.0,34.1393,34.1393,34.1235,34.1393,61090.0
2017-08-04 13:00:00,43.21,43.22,43.2,43.22,85042.0,34.1314,34.1393,34.1235,34.1393,85042.0
2017-08-04 13:10:00,43.22,43.22,43.2,43.21,78631.0,34.1393,34.1393,34.1235,34.1314,78631.0
2017-08-04 13:20:00,43.22,43.22,43.21,43.22,47387.0,34.1393,34.1393,34.1314,34.1393,47387.0
2017-08-04 13:30:00,43.22,43.23,43.2,43.21,93207.0,34.1393,34.1472,34.1235,34.1314,93207.0
2017-08-04 13:40:00,43.21,43.22,43.2,43.22,152590.0,34.1314,34.1393,34.1235,34.1393,152590.0
2017-08-04 13:50:00,43.21,43.23,43.21,43.23,121965.0,34.1314,34.1472,34.1314,34.1472,121965.0
2017-08-04 14:00:00,43.22,43.23,43.22,43.23,91122.0,34.1393,34.1472,34.1393,34.1472,91122.0
2017-08-04 14:10:00,43.22,43.25,43.22,43.24,136132.0,34.1393,34.163,34.1393,34.1551,136132.0
2017-08-04 14:20:00,43.23,43.24,43.22,43.22,101911.0,34.1472,34.1551,34.1393,34.1393,101911.0
2017-08-04 14:30:00,43.22,43.23,43.22,43.22,191252.0,34.1393,34.1472,34.1393,34.1393,191252.0
2017-08-04 14:40:00,43.23,43.23,43.22,43.22,238535.0,34.1472,34.1472,34.1393,34.1393,238535.0
2017-08-04 14:50:00,43.22,43.23,43.2,43.21,250642.0,34.1393,34.1472,34.1235,34.1314,250642.0
2017-08-04 15:00:00,43.21,43.22,43.2,43.22,228713.0,34.1314,34.1393,34.1235,34.1393,228713.0
2017-08-04 15:10:00,43.22,43.22,43.2,43.2,257718.0,34.1393,34.1393,34.1235,34.1235,257718.0
2017-08-04 15:20:00,43.2,43.22,43.2,43.22,257691.0,34.1235,34.1393,34.1235,34.1393,257691.0
2017-08-04 15:30:00,43.21,43.22,43.21,43.22,394505.0,34.1314,34.1393,34.1314,34.1393,394505.0
2017-08-04 15:40:00,43.22,43.24,43.21,43.22,512806.0,34.1393,34.1551,34.1314,34.1393,512806.0
2017-08-04 15:50:00,43.21,43.27,43.21,43.26,458488.0,34.1314,34.1788,34.1314,34.1709,458488.0
2017-08-07 09:30:00,43.41,43.46,43.41,43.44,286416.0,34.2894,34.3289,34.2894,34.3131,286416.0
2017-08-07 09:40:00,43.45,43.47,43.43,43.45,97178.0,34.321,34.3368,34.3052,34.321,97178.0
2017-08-07 09:50:00,43.46,43.51,43.43,43.51,110869.0,34.3289,34.3684,34.3052,34.3684,110869.0
2017-08-07 10:00:00,43.51,43.52,43.49,43.51,281609.0,34.3684,34.3763,34.3526,34.3684,281609.0
2017-08-07 10:10:00,43.51,43.52,43.47,43.48,154234.0,34.3684,34.3763,34.3368,34.3447,154234.0
2017-08-07 10:20:00,43.48,43.48,43.46,43.47,359660.0,34.3447,34.3447,34.3289,34.3368,359660.0
2017-08-07 10:30:00,43.47,43.48,43.46,43.47,273731.0,34.3368,34.3447,34.3289,34.3368,273731.0
2017-08-07 10:40:00,43.48,43.48,43.43,43.44,377321.0,34.3447,34.3447,34.3052,34.3131,377321.0
2017-08-07 10:50:00,43.45,43.47,43.44,43.45,175459.0,34.321,34.3368,34.3131,34.321,175459.0
2017-08-07 11:00:00,43.45,43.46,43.44,43.45,86131.0,34.321,34.3289,34.3131,34.321,86131.0
2017-08-07 11:10:00,43.45,43.48,43.44,43.48,147712.0,34.321,34.3447,34.3131,34.3447,147712.0
2017-08-07 11:20:00,43.48,43.48,43.46,43.47,113661.0,34.3447,34.3447,34.3289,34.3368,113661.0
2017-08-07 11:30:00,43.47,43.49,43.46,43.48,122032.0,34.3368,34.3526,34.3289,34.3447,122032.0
2017-08-07 11:40:00,43.48,43.49,43.47,43.48,110803.0,34.3447,34.3526,34.3368,34.3447,110803.0
2017-08-07 11:50:00,43.48,43.49,43.47,43.48,112091.0,34.3447,34.3526,34.3368,34.3447,112091.0
2017-08-07 12:00:00,43.48,43.5,43.47,43.5,147370.0,34.3447,34.3605,34.3368,34.3605,147370.0
2017-08-07 12:10:00,43.5,43.51,43.49,43.51,60213.0,34.3605,34.3684,34.3526,34.3684,60213.0
2017-08-07 12:20:00,43.5,43.51,43.5,43.5,90102.0,34.3605,34.3684,34.3605,34.3605,90102.0
2017-08-07 12:30:00,43.51,43.51,43.49,43.5,205872.0,34.3684,34.3684,34.3526,34.3605,205872.0
2017-08-07 12:40:00,43.5,43.51,43.49,43.51,68554.0,34.3605,34.3684,34.3526,34.3684,68554.0
2017-08-07 12:50:00,43.51,43.51,43.5,43.51,57640.0,34.3684,34.3684,34.3605,34.3684,57640.0
2017-08-07 13:00:00,43.51,43.52,43.5,43.52,116896.0,34.3684,34.3763,34.3605,34.3763,116896.0
2017-08-07 13:10:00,43.52,43.52,43.51,43.51,103014.0,34.3763,34.3763,34.3684,34.3684,103014.0
2017-08-07 13:20:00,43.51,43.52,43.51,43.51,70406.0,34.3684,34.3763,34.3684,34.3684,70406.0
2017-08-07 13:30:00,43.51,43.52,43.5,43.51,149595.0,34.3684,34.3763,34.3605,34.3684,149595.0
2017-08-07 13:40:00,43.5,43.51,43.5,43.51,117296.0,34.3605,34.3684,34.3605,34.3684,117296.0
2017-08-07 13:50:00,43.51,43.51,43.49,43.49,264650.0,34.3684,34.3684,34.3526,34.3526,264650.0
2017-08-07 14:00:00,43.49,43.51,43.49,43.5,97505.0,34.3526,34.3684,34.3526,34.3605,97505.0
2017-08-07 14:10:00,43.49,43.5,43.49,43.5,114813.0,34.3526,34.3605,34.3526,34.3605,114813.0
2017-08-07 14:20:00,43.5,43.51,43.49,43.51,177612.0,34.3605,34.3684,34.3526,34.3684,177612.0
2017-08-07 14:30:00,43.51,43.52,43.5,43.52,110690.0,34.3684,34.3763,34.3605,34.3763,110690.0
2017-08-07 14:40:00,43.52,43.53,43.51,43.53,107457.0,34.3763,34.3842,34.3684,34.3842,107457.0
2017-08-07 14:50:00,43.53,43.53,43.51,43.51,157457.0,34.3842,34.3842,34.3684,34.3684,157457.0
2017-08-07 15:00:00,43.52,43.53,43.51,43.52,106049.0,34.3763,34.3842,34.3684,34.3763,106049.0
2017-08-07 15:10:00,43.52,43.53,43.51,43.51,180257.0,34.3763,34.3842,34.3684,34.3684,180257.0
2017-08-07 15:20:00,43.52,43.55,43.51,43.54,171321.0,34.3763,34.4,34.3684,34.3921,171321.0
2017-08-07 15:30:00,43.54,43.54,43.52,43.52,172808.0,34.3921,34.3921,34.3763,34.3763,172808.0
2017-08-07 15:40:00,43.52,43.54,43.52,43.53,157339.0,34.3763,34.3921,34.3763,34.3842,157339.0
2017-08-07 15:50:00,43.54,43.54,43.52,43.52,341532.0,34.3921,34.3921,34.3763,34.3763,341532.0
2017-08-08 09:30:00,43.62,43.66,43.6,43.61,366519.0,34.4553,34.4869,34.4395,34.4474,366519.0
2017-08-08 09:40:00,43.61,43.65,43.61,43.65,249484.0,34.4474,34.479,34.4474,34.479,249484.0
2017-08-08 09:50:00,43.65,43.68,43.64,43.67,82253.0,34.479,34.5027,34.4711,34.4948,82253.0
2017-08-08 10:00:00,43.67,43.67,43.61,43.64,211417.0,34.4948,34.4948,34.4474,34.4711,211417.0
2017-08-08 10:10:00,43.65,43.65,43.62,43.64,191045.0,34.479,34.479,34.4553,34.4711,191045.0
2017-08-08 10:20:00,43.64,43.65,43.61,43.61,181043.0,34.4711,34.479,34.4474,34.4474,181043.0
2017-08-08 10:30:00,43.62,43.63,43.59,43.62,166590.0,34.4553,34.4632,34.4316,34.4553,166590.0
2017-08-08 10:40:00,43.62,43.63,43.6,43.6,108887.0,34.4553,34.4632,34.4395,34.4395,108887.0
2017-08-08 10:50:00,43.6,43.67,43.6,43.67,179229.0,34.4395,34.4948,34.4395,34.4948,179229.0
2017-08-08 11:00:00,43.67,43.7,43.66,43.68,156017.0,34.4948,34.5185,34.4869,34.5027,156017.0
2017-08-08 11:10:00,43.69,43.71,43.68,43.7,169724.0,34.5106,34.5264,34.5027,34.5185,169724.0
2017-08-08 11:20:00,43.71,43.72,43.7,43.7,245657.0,34.5264,34.5343,34.5185,34.5185,245657.0
2017-08-08 11:30:00,43.71,43.74,43.7,43.73,268773.0,34.5264,34.5501,34.5185,34.5422,268773.0
2017-08-08 11:40:00,43.73,43.76,43.73,43.74,255383.0,34.5422,34.5659,34.5422,34.5501,255383.0
2017-08-08 11:50:00,43.74,43.77,43.74,43.76,159857.0,34.5501,34.5738,34.5501,34.5659,159857.0
2017-08-08 12:00:00,43.77,43.79,43.76,43.78,82598.0,34.5738,34.5896,34.5659,34.5817,82598.0
2017-08-08 12:10:00,43.79,43.8,43.75,43.77,240581.0,34.5896,34.5975,34.558,34.5738,240581.0
2017-08-08 12:20:00,43.76,43.78,43.76,43.76,145519.0,34.5659,34.5817,34.5659,34.5659,145519.0
2017-08-08 12:30:00,43.76,43.77,43.71,43.71,199348.0,34.5659,34.5738,34.5264,34.5264,199348.0
2017-08-08 12:40:00,43.71,43.73,43.67,43.67,228802.0,34.5264,34.5422,34.4948,34.4948,228802.0
2017-08-08 12:50:00,43.67,43.68,43.64,43.66,133585.0,34.4948,34.5027,34.4711,34.4869,133585.0
2017-08-08 13:00:00,43.66,43.67,43.64,43.66,153623.0,34.4869,34.4948,34.4711,34.4869,153623.0
2017-08-08 13:10:00,43.66,43.67,43.64,43.65,95126.0,34.4869,34.4948,34.4711,34.479,95126.0
2017-08-08 13:20:00,43.65,43.68,43.63,43.63,180212.0,34.479,34.5027,34.4632,34.4632,180212.0
2017-08-08 13:30:00,43.63,43.64,43.61,43.62,252133.0,34.4632,34.4711,34.4474,34.4553,252133.0
2017-08-08 13:40:00,43.62,43.65,43.61,43.64,137944.0,34.4553,34.479,34.4474,34.4711,137944.0
2017-08-08 13:50:00,43.64,43.64,43.63,43.63,150850.0,34.4711,34.4711,34.4632,34.4632,150850.0
2017-08-08 14:00:00,43.63,43.64,43.61,43.61,174956.0,34.4632,34.4711,34.4474,34.4474,174956.0
2017-08-08 14:10:00,43.62,43.63,43.61,43.62,142968.0,34.4553,34.4632,34.4474,34.4553,142968.0
2017-08-08 14:20:00,43.63,43.64,43.62,43.63,109571.0,34.4632,34.4711,34.4553,34.4632,109571.0
2017-08-08 14:30:00,43.63,43.63,43.62,43.62,89645.0,34.4632,34.4632,34.4553,34.4553,89645.0
2017-08-08 14:40:00,43.63,43.63,43.61,43.61,168898.0,34.4632,34.4632,34.4474,34.4474,168898.0
2017-08-08 14:50:00,43.61,43.63,43.6,43.61,290640.0,34.4474,34.4632,34.4395,34.4474,290640.0
2017-08-08 15:00:00,43.6,43.62,43.59,43.61,241512.0,34.4395,34.4553,34.4316,34.4474,241512.0
2017-08-08 15:10:00,43.62,43.62,43.59,43.59,103989.0,34.4553,34.4553,34.4316,34.4316,103989.0
2017-08-08 15:20:00,43.6,43.61,43.53,43.57,348050.0,34.4395,34.4474,34.3842,34.4158,348050.0
2017-08-08 15:30:00,43.57,43.57,43.48,43.51,311750.0,34.4158,34.4158,34.3447,34.3684,311750.0
2017-08-08 15:40:00,43.52,43.55,43.51,43.54,285087.0,34.3763,34.4,34.3684,34.3921,285087.0
2017-08-08 15:50:00,43.54,43.54,43.51,43.53,649491.0,34.3921,34.3921,34.3684,34.3842,649491.0
2017-08-09 09:30:00,43.16,43.21,43.1,43.12,1003402.0,34.0919,34.1314,34.0445,34.0603,1003402.0
2017-08-09 09:40:00,43.12,43.12,43.06,43.1,821116.0,34.0603,34.0603,34.0129,34.0445,821116.0
2017-08-09 09:50:00,43.1,43.16,43.08,43.16,342278.0,34.0445,34.0919,34.0287,34.0919,342278.0
2017-08-09 10:00:00,43.15,43.16,43.11,43.13,512184.0,34.084,34.0919,34.0524,34.0682,512184.0
2017-08-09 10:10:00,43.13,43.14,43.11,43.14,411303.0,34.0682,34.0761,34.0524,34.0761,411303.0
2017-08-09 10:20:00,43.13,43.16,43.13,43.16,198602.0,34.0682,34.0919,34.0682,34.0919,198602.0
2017-08-09 10:30:00,43.15,43.22,43.13,43.21,248255.0,34.084,34.1393,34.0682,34.1314,248255.0
2017-08-09 10:40:00,43.22,43.22,43.17,43.18,146301.0,34.1393,34.1393,34.0998,34.1077,146301.0
2017-08-09 10:50:00,43.18,43.22,43.17,43.21,125008.0,34.1077,34.1393,34.0998,34.1314,125008.0
2017-08-09 11:00:00,43.22,43.23,43.18,43.21,116481.0,34.1393,34.1472,34.1077,34.1314,116481.0
2017-08-09 11:10:00,43.21,43.21,43.14,43.15,116641.0,34.1314,34.1314,34.0761,34.084,116641.0
2017-08-09 11:20:00,43.15,43.18,43.14,43.17,158733.0,34.084,34.1077,34.0761,34.0998,158733.0
2017-08-09 11:30:00,43.17,43.19,43.16,43.18,96109.0,34.0998,34.1156,34.0919,34.1077,96109.0
2017-08-09 11:40:00,43.18,43.19,43.15,43.17,170429.0,34.1077,34.1156,34.084,34.0998,170429.0
2017-08-09 11:50:00,43.16,43.21,43.15,43.21,156161.0,34.0919,34.1314,34.084,34.1314,156161.0
2017-08-09 12:00:00,43.2,43.22,43.19,43.19,73708.0,34.1235,34.1393,34.1156,34.1156,73708.0
2017-08-09 12:10:00,43.2,43.21,43.19,43.21,65958.0,34.1235,34.1314,34.1156,34.1314,65958.0
2017-08-09 12:20:00,43.2,43.23,43.2,43.21,79300.0,34.1235,34.1472,34.1235,34.1314,79300.0
2017-08-09 12:30:00,43.2,43.22,43.19,43.2,80923.0,34.1235,34.1393,34.1156,34.1235,80923.0
2017-08-09 12:40:00,43.2,43.2,43.18,43.19,55228.0,34.1235,34.1235,34.1077,34.1156,55228.0
2017-08-09 12:50:00,43.18,43.19,43.18,43.18,50087.0,34.1077,34.1156,34.1077,34.1077,50087.0
2017-08-09 13:00:00,43.19,43.21,43.17,43.2,98452.0,34.1156,34.1314,34.0998,34.1235,98452.0
2017-08-09 13:10:00,43.19,43.21,43.19,43.2,251268.0,34.1156,34.1314,34.1156,34.1235,251268.0
2017-08-09 13:20:00,43.2,43.23,43.2,43.23,176564.0,34.1235,34.1472,34.1235,34.1472,176564.0
2017-08-09 13:30:00,43.22,43.24,43.21,43.23,98580.0,34.1393,34.1551,34.1314,34.1472,98580.0
2017-08-09 13:40:00,43.23,43.24,43.22,43.22,37585.0,34.1472,34.1551,34.1393,34.1393,37585.0
2017-08-09 13:50:00,43.23,43.23,43.21,43.23,106020.0,34.1472,34.1472,34.1314,34.1472,106020.0
2017-08-09 14:00:00,43.23,43.24,43.2,43.21,110493.0,34.1472,34.1551,34.1235,34.1314,110493.0
2017-08-09 14:10:00,43.21,43.21,43.17,43.18,51379.0,34.1314,34.1314,34.0998,34.1077,51379.0
2017-08-09 14:20:00,43.18,43.2,43.17,43.2,110509.0,34.1077,34.1235,34.0998,34.1235,110509.0
2017-08-09 14:30:00,43.2,43.2,43.17,43.19,174550.0,34.1235,34.1235,34.0998,34.1156,174550.0
2017-08-09 14:40:00,43.18,43.2,43.17,43.19,186740.0,34.1077,34.1235,34.0998,34.1156,186740.0
2017-08-09 14:50:00,43.2,43.2,43.19,43.2,134674.0,34.1235,34.1235,34.1156,34.1235,134674.0
2017-08-09 15:00:00,43.2,43.2,43.18,43.18,148740.0,34.1235,34.1235,34.1077,34.1077,148740.0
2017-08-09 15:10:00,43.19,43.23,43.18,43.22,98685.0,34.1156,34.1472,34.1077,34.1393,98685.0
2017-08-09 15:20:00,43.22,43.23,43.21,43.22,100668.0,34.1393,34.1472,34.1314,34.1393,100668.0
2017-08-09 15:30:00,43.22,43.24,43.21,43.24,206991.0,34.1393,34.1551,34.1314,34.1551,206991.0
2017-08-09 15:40:00,43.24,43.26,43.23,43.24,170085.0,34.1551,34.1709,34.1472,34.1551,170085.0
2017-08-09 15:50:00,43.25,43.27,43.24,43.25,349383.0,34.163,34.1788,34.1551,34.163,349383.0
2017-08-10 09:30:00,42.84,42.92,42.77,42.78,749395.0,33.8392,33.9023,33.7839,33.7918,749395.0
2017-08-10 09:40:00,42.79,42.79,42.71,42.74,497741.0,33.7997,33.7997,33.7365,33.7602,497741.0
2017-08-10 09:50:00,42.73,42.77,42.71,42.72,286762.0,33.7523,33.7839,33.7365,33.7444,286762.0
2017-08-10 10:00:00,42.72,42.73,42.59,42.63,453582.0,33.7444,33.7523,33.6417,33.6733,453582.0
2017-08-10 10:10:00,42.63,42.67,42.6,42.66,364199.0,33.6733,33.7049,33.6496,33.697,364199.0
2017-08-10 10:20:00,42.66,42.68,42.6,42.62,389479.0,33.697,33.7128,33.6496,33.6654,389479.0
2017-08-10 10:30:00,42.63,42.69,42.62,42.69,257132.0,33.6733,33.7207,33.6654,33.7207,257132.0
2017-08-10 10:40:00,42.69,42.71,42.67,42.7,250635.0,33.7207,33.7365,33.7049,33.7286,250635.0
2017-08-10 10:50:00,42.7,42.7,42.67,42.67,463963.0,33.7286,33.7286,33.7049,33.7049,463963.0
2017-08-10 11:00:00,42.68,42.73,42.67,42.73,358191.0,33.7128,33.7523,33.7049,33.7523,358191.0
2017-08-10 11:10:00,42.73,42.73,42.68,42.68,393387.0,33.7523,33.7523,33.7128,33.7128,393387.0
2017-08-10 11:20:00,42.69,42.69,42.63,42.65,578880.0,33.7207,33.7207,33.6733,33.6891,578880.0
2017-08-10 11:30:00,42.66,42.68,42.65,42.67,238796.0,33.697,33.7128,33.6891,33.7049,238796.0
2017-08-10 11:40:00,42.67,42.68,42.6,42.61,332106.0,33.7049,33.7128,33.6496,33.6575,332106.0
2017-08-10 11:50:00,42.6,42.62,42.53,42.55,889681.0,33.6496,33.6654,33.5943,33.6101,889681.0
2017-08-10 12:00:00,42.54,42.55,42.49,42.5,237684.0,33.6022,33.6101,33.5627,33.5706,237684.0
2017-08-10 12:10:00,42.52,42.52,42.46,42.48,214429.0,33.5864,33.5864,33.539,33.5548,214429.0
2017-08-10 12:20:00,42.48,42.48,42.43,42.44,196288.0,33.5548,33.5548,33.5153,33.5232,196288.0
2017-08-10 12:30:00,42.44,42.44,42.37,42.37,209045.0,33.5232,33.5232,33.4679,33.4679,209045.0
2017-08-10 12:40:00,42.37,42.43,42.35,42.38,441168.0,33.4679,33.5153,33.4521,33.4758,441168.0
2017-08-10 12:50:00,42.38,42.47,42.37,42.46,231979.0,33.4758,33.5469,33.4679,33.539,231979.0
2017-08-10 13:00:00,42.46,42.5,42.45,42.48,230241.0,33.539,33.5706,33.5311,33.5548,230241.0
2017-08-10 13:10:00,42.48,42.5,42.46,42.47,163551.0,33.5548,33.5706,33.539,33.5469,163551.0
2017-08-10 13:20:00,42.46,42.51,42.46,42.5,112562.0,33.539,33.5785,33.539,33.5706,112562.0
2017-08-10 13:30:00,42.5,42.51,42.47,42.47,97882.0,33.5706,33.5785,33.5469,33.5469,97882.0
2017-08-10 13:40:00,42.47,42.48,42.46,42.47,118144.0,33.5469,33.5548,33.539,33.5469,118144.0
2017-08-10 13:50:00,42.47,42.48,42.44,42.45,158776.0,33.5469,33.5548,33.5232,33.5311,158776.0
2017-08-10 14:00:00,42.45,42.45,42.41,42.42,223098.0,33.5311,33.5311,33.4995,33.5074,223098.0
2017-08-10 14:10:00,42.42,42.51,42.42,42.5,143479.0,33.5074,33.5785,33.5074,33.5706,143479.0
2017-08-10 14:20:00,42.51,42.53,42.49,42.5,197797.0,33.5785,33.5943,33.5627,33.5706,197797.0
2017-08-10 14:30:00,42.49,42.54,42.49,42.49,226519.0,33.5627,33.6022,33.5627,33.5627,226519.0
2017-08-10 14:40:00,42.5,42.52,42.46,42.51,218574.0,33.5706,33.5864,33.539,33.5785,218574.0
2017-08-10 14:50:00,42.5,42.51,42.47,42.47,193300.0,33.5706,33.5785,33.5469,33.5469,193300.0
2017-08-10 15:00:00,42.48,42.51,42.46,42.46,253177.0,33.5548,33.5785,33.539,33.539,253177.0
2017-08-10 15:10:00,42.47,42.47,42.37,42.39,353261.0,33.5469,33.5469,33.4679,33.4837,353261.0
2017-08-10 15:20:00,42.4,42.4,42.36,42.38,278990.0,33.4916,33.4916,33.46,33.4758,278990.0
2017-08-10 15:30:00,42.38,42.39,42.31,42.32,261858.0,33.4758,33.4837,33.4205,33.4284,261858.0
2017-08-10 15:40:00,42.32,42.34,42.29,42.29,405284.0,33.4284,33.4442,33.4047,33.4047,405284.0
2017-08-10 15:50:00,42.3,42.33,42.27,42.28,1991789.0,33.4126,33.4363,33.3889,33.3968,1991789.0
2017-08-11 09:30:00,42.32,42.38,42.25,42.25,1303524.0,33.4284,33.4758,33.3731,33.3731,1303524.0
2017-08-11 09:40:00,42.25,42.27,42.22,42.25,457475.0,33.3731,33.3889,33.3494,33.3731,457475.0
2017-08-11 09:50:00,42.25,42.32,42.24,42.32,257151.0,33.3731,33.4284,33.3652,33.4284,257151.0
2017-08-11 10:00:00,42.31,42.43,42.29,42.42,1071538.0,33.4205,33.5153,33.4047,33.5074,1071538.0
2017-08-11 10:10:00,42.42,42.45,42.41,42.44,337311.0,33.5074,33.5311,33.4995,33.5232,337311.0
2017-08-11 10:20:00,42.43,42.44,42.38,42.39,113321.0,33.5153,33.5232,33.4758,33.4837,113321.0
2017-08-11 10:30:00,42.39,42.4,42.35,42.38,127782.0,33.4837,33.4916,33.4521,33.4758,127782.0
2017-08-11 10:40:00,42.39,42.42,42.38,42.38,121072.0,33.4837,33.5074,33.4758,33.4758,121072.0
2017-08-11 10:50:00,42.37,42.42,42.37,42.4,81661.0,33.4679,33.5074,33.4679,33.4916,81661.0
2017-08-11 11:00:00,42.4,42.42,42.38,42.4,110835.0,33.4916,33.5074,33.4758,33.4916,110835.0
2017-08-11 11:10:00,42.41,42.44,42.4,42.41,111234.0,33.4995,33.5232,33.4916,33.4995,111234.0
2017-08-11 11:20:00,42.41,42.43,42.38,42.39,190257.0,33.4995,33.5153,33.4758,33.4837,190257.0
2017-08-11 11:30:00,42.4,42.43,42.39,42.42,91533.0,33.4916,33.5153,33.4837,33.5074,91533.0
2017-08-11 11:40:00,42.41,42.45,42.4,42.43,110932.0,33.4995,33.5311,33.4916,33.5153,110932.0
2017-08-11 11:50:00,42.43,42.43,42.35,42.37,333875.0,33.5153,33.5153,33.4521,33.4679,333875.0
2017-08-11 12:00:00,42.37,42.43,42.36,42.41,252394.0,33.4679,33.5153,33.46,33.4995,252394.0
2017-08-11 12:10:00,42.41,42.45,42.41,42.45,242853.0,33.4995,33.5311,33.4995,33.5311,242853.0
2017-08-11 12:20:00,42.45,42.47,42.44,42.45,232846.0,33.5311,33.5469,33.5232,33.5311,232846.0
2017-08-11 12:30:00,42.45,42.47,42.43,42.47,235912.0,33.5311,33.5469,33.5153,33.5469,235912.0
2017-08-11 12:40:00,42.46,42.52,42.46,42.5,143997.0,33.539,33.5864,33.539,33.5706,143997.0
2017-08-11 12:50:00,42.5,42.5,42.49,42.5,112143.0,33.5706,33.5706,33.5627,33.5706,112143.0
2017-08-11 13:00:00,42.5,42.55,42.49,42.54,316192.0,33.5706,33.6101,33.5627,33.6022,316192.0
2017-08-11 13:10:00,42.54,42.55,42.52,42.54,149471.0,33.6022,33.6101,33.5864,33.6022,149471.0
2017-08-11 13:20:00,42.54,42.54,42.51,42.52,150290.0,33.6022,33.6022,33.5785,33.5864,150290.0
2017-08-11 13:30:00,42.52,42.53,42.51,42.52,208421.0,33.5864,33.5943,33.5785,33.5864,208421.0
2017-08-11 13:40:00,42.52,42.52,42.49,42.52,162220.0,33.5864,33.5864,33.5627,33.5864,162220.0
2017-08-11 13:50:00,42.52,42.53,42.51,42.52,85455.0,33.5864,33.5943,33.5785,33.5864,85455.0
2017-08-11 14:00:00,42.52,42.53,42.51,42.51,101138.0,33.5864,33.5943,33.5785,33.5785,101138.0
2017-08-11 14:10:00,42.51,42.53,42.5,42.5,879597.0,33.5785,33.5943,33.5706,33.5706,879597.0
2017-08-11 14:20:00,42.5,42.51,42.49,42.5,88258.0,33.5706,33.5785,33.5627,33.5706,88258.0
2017-08-11 14:30:00,42.5,42.5,42.43,42.45,116079.0,33.5706,33.5706,33.5153,33.5311,116079.0
2017-08-11 14:40:00,42.45,42.48,42.44,42.46,129887.0,33.5311,33.5548,33.5232,33.539,129887.0
2017-08-11 14:50:00,42.46,42.47,42.41,42.41,157135.0,33.539,33.5469,33.4995,33.4995,157135.0
2017-08-11 15:00:00,42.42,42.44,42.41,42.43,200637.0,33.5074,33.5232,33.4995,33.5153,200637.0
2017-08-11 15:10:00,42.43,42.44,42.39,42.39,702354.0,33.5153,33.5232,33.4837,33.4837,702354.0
2017-08-11 15:20:00,42.4,42.44,42.39,42.42,173828.0,33.4916,33.5232,33.4837,33.5074,173828.0
2017-08-11 15:30:00,42.41,42.42,42.38,42.41,270306.0,33.4995,33.5074,33.4758,33.4995,270306.0
2017-08-11 15:40:00,42.41,42.46,42.4,42.45,313672.0,33.4995,33.539,33.4916,33.5311,313672.0
2017-08-11 15:50:00,42.44,42.45,42.39,42.41,387697.0,33.5232,33.5311,33.4837,33.4995,387697.0
2017-08-14 09:30:00,42.8,42.82,42.7,42.73,474302.0,33.8076,33.8234,33.7286,33.7523,474302.0
2017-08-14 09:40:00,42.74,42.76,42.71,42.74,190676.0,33.7602,33.776,33.7365,33.7602,190676.0
2017-08-14 09:50:00,42.74,42.78,42.71,42.76,160684.0,33.7602,33.7918,33.7365,33.776,160684.0
2017-08-14 10:00:00,42.76,42.79,42.75,42.77,244471.0,33.776,33.7997,33.7681,33.7839,244471.0
2017-08-14 10:10:00,42.77,42.79,42.76,42.78,223090.0,33.7839,33.7997,33.776,33.7918,223090.0
2017-08-14 10:20:00,42.78,42.8,42.76,42.77,221939.0,33.7918,33.8076,33.776,33.7839,221939.0
2017-08-14 10:30:00,42.78,42.83,42.77,42.83,341634.0,33.7918,33.8313,33.7839,33.8313,341634.0
2017-08-14 10:40:00,42.83,42.88,42.83,42.86,155618.0,33.8313,33.8707,33.8313,33.8549,155618.0
2017-08-14 10:50:00,42.87,42.89,42.86,42.87,187615.0,33.8628,33.8786,33.8549,33.8628,187615.0
2017-08-14 11:00:00,42.87,42.87,42.83,42.85,151091.0,33.8628,33.8628,33.8313,33.8471,151091.0
2017-08-14 11:10:00,42.86,42.87,42.84,42.85,86922.0,33.8549,33.8628,33.8392,33.8471,86922.0
2017-08-14 11:20:00,42.86,42.9,42.85,42.9,107916.0,33.8549,33.8865,33.8471,33.8865,107916.0
2017-08-14 11:30:00,42.9,42.92,42.88,42.9,174379.0,33.8865,33.9023,33.8707,33.8865,174379.0
2017-08-14 11:40:00,42.9,42.92,42.89,42.91,134435.0,33.8865,33.9023,33.8786,33.8944,134435.0
2017-08-14 11:50:00,42.91,42.92,42.88,42.91,249889.0,33.8944,33.9023,33.8707,33.8944,249889.0
2017-08-14 12:00:00,42.91,42.93,42.9,42.91,115183.0,33.8944,33.9102,33.8865,33.8944,115183.0
2017-08-14 12:10:00,42.9,42.91,42.88,42.89,64278.0,33.8865,33.8944,33.8707,33.8786,64278.0
2017-08-14 12:20:00,42.9,42.92,42.88,42.89,77680.0,33.8865,33.9023,33.8707,33.8786,77680.0
2017-08-14 12:30:00,42.89,42.89,42.86,42.87,162162.0,33.8786,33.8786,33.8549,33.8628,162162.0
2017-08-14 12:40:00,42.87,42.87,42.85,42.86,77296.0,33.8628,33.8628,33.8471,33.8549,77296.0
2017-08-14 12:50:00,42.86,42.87,42.85,42.86,32620.0,33.8549,33.8628,33.8471,33.8549,32620.0
2017-08-14 13:00:00,42.87,42.89,42.86,42.88,86135.0,33.8628,33.8786,33.8549,33.8707,86135.0
2017-08-14 13:10:00,42.89,42.89,42.87,42.88,49692.0,33.8786,33.8786,33.8628,33.8707,49692.0
2017-08-14 13:20:00,42.88,42.88,42.87,42.88,50355.0,33.8707,33.8707,33.8628,33.8707,50355.0
2017-08-14 13:30:00,42.88,42.88,42.85,42.87,126220.0,33.8707,33.8707,33.8471,33.8628,126220.0
2017-08-14 13:40:00,42.87,42.87,42.81,42.81,230279.0,33.8628,33.8628,33.8155,33.8155,230279.0
2017-08-14 13:50:00,42.82,42.84,42.81,42.84,116466.0,33.8234,33.8392,33.8155,33.8392,116466.0
2017-08-14 14:00:00,42.84,42.86,42.84,42.84,167739.0,33.8392,33.8549,33.8392,33.8392,167739.0
2017-08-14 14:10:00,42.84,42.85,42.81,42.84,242753.0,33.8392,33.8471,33.8155,33.8392,242753.0
2017-08-14 14:20:00,42.85,42.85,42.83,42.84,138367.0,33.8471,33.8471,33.8313,33.8392,138367.0
2017-08-14 14:30:00,42.84,42.87,42.83,42.87,187488.0,33.8392,33.8628,33.8313,33.8628,187488.0
2017-08-14 14:40:00,42.87,42.87,42.82,42.82,131844.0,33.8628,33.8628,33.8234,33.8234,131844.0
2017-08-14 14:50:00,42.82,42.83,42.8,42.83,160340.0,33.8234,33.8313,33.8076,33.8313,160340.0
2017-08-14 15:00:00,42.83,42.83,42.8,42.82,116492.0,33.8313,33.8313,33.8076,33.8234,116492.0
2017-08-14 15:10:00,42.82,42.84,42.81,42.84,178327.0,33.8234,33.8392,33.8155,33.8392,178327.0
2017-08-14 15:20:00,42.84,42.86,42.83,42.84,195451.0,33.8392,33.8549,33.8313,33.8392,195451.0
2017-08-14 15:30:00,42.86,42.86,42.82,42.83,175615.0,33.8549,33.8549,33.8234,33.8313,175615.0
2017-08-14 15:40:00,42.83,42.83,42.79,42.8,285157.0,33.8313,33.8313,33.7997,33.8076,285157.0
2017-08-14 15:50:00,42.8,42.84,42.77,42.77,741074.0,33.8076,33.8392,33.7839,33.7839,741074.0
2017-08-15 09:30:00,42.69,42.74,42.6,42.69,984316.0,33.7207,33.7602,33.6496,33.7207,984316.0
2017-08-15 09:40:00,42.68,42.69,42.63,42.65,240956.0,33.7128,33.7207,33.6733,33.6891,240956.0
2017-08-15 09:50:00,42.65,42.7,42.62,42.69,141011.0,33.6891,33.7286,33.6654,33.7207,141011.0
2017-08-15 10:00:00,42.68,42.7,42.64,42.64,267637.0,33.7128,33.7286,33.6812,33.6812,267637.0
2017-08-15 10:10:00,42.65,42.65,42.59,42.64,173105.0,33.6891,33.6891,33.6417,33.6812,173105.0
2017-08-15 10:20:00,42.64,42.68,42.62,42.68,199239.0,33.6812,33.7128,33.6654,33.7128,199239.0
2017-08-15 10:30:00,42.68,42.68,42.62,42.66,116342.0,33.7128,33.7128,33.6654,33.697,116342.0
2017-08-15 10:40:00,42.66,42.67,42.64,42.64,157776.0,33.697,33.7049,33.6812,33.6812,157776.0
2017-08-15 10:50:00,42.65,42.67,42.64,42.65,163416.0,33.6891,33.7049,33.6812,33.6891,163416.0
2017-08-15 11:00:00,42.65,42.68,42.64,42.68,77083.0,33.6891,33.7128,33.6812,33.7128,77083.0
2017-08-15 11:10:00,42.67,42.69,42.67,42.68,91202.0,33.7049,33.7207,33.7049,33.7128,91202.0
2017-08-15 11:20:00,42.69,42.72,42.69,42.72,136346.0,33.7207,33.7444,33.7207,33.7444,136346.0
2017-08-15 11:30:00,42.72,42.74,42.7,42.71,69704.0,33.7444,33.7602,33.7286,33.7365,69704.0
2017-08-15 11:40:00,42.72,42.74,42.7,42.7,107356.0,33.7444,33.7602,33.7286,33.7286,107356.0
2017-08-15 11:50:00,42.71,42.71,42.68,42.7,126163.0,33.7365,33.7365,33.7128,33.7286,126163.0
2017-08-15 12:00:00,42.7,42.72,42.69,42.72,129408.0,33.7286,33.7444,33.7207,33.7444,129408.0
2017-08-15 12:10:00,42.72,42.75,42.71,42.74,73007.0,33.7444,33.7681,33.7365,33.7602,73007.0
2017-08-15 12:20:00,42.75,42.75,42.73,42.74,47576.0,33.7681,33.7681,33.7523,33.7602,47576.0
2017-08-15 12:30:00,42.74,42.74,42.73,42.74,64961.0,33.7602,33.7602,33.7523,33.7602,64961.0
2017-08-15 12:40:00,42.74,42.75,42.73,42.75,34748.0,33.7602,33.7681,33.7523,33.7681,34748.0
2017-08-15 12:50:00,42.74,42.76,42.74,42.75,113076.0,33.7602,33.776,33.7602,33.7681,113076.0
2017-08-15 13:00:00,42.75,42.75,42.67,42.69,131740.0,33.7681,33.7681,33.7049,33.7207,131740.0
2017-08-15 13:10:00,42.69,42.73,42.69,42.72,64758.0,33.7207,33.7523,33.7207,33.7444,64758.0
2017-08-15 13:20:00,42.72,42.73,42.69,42.71,81848.0,33.7444,33.7523,33.7207,33.7365,81848.0
2017-08-15 13:30:00,42.71,42.73,42.7,42.71,63972.0,33.7365,33.7523,33.7286,33.7365,63972.0
2017-08-15 13:40:00,42.7,42.72,42.69,42.71,68508.0,33.7286,33.7444,33.7207,33.7365,68508.0
2017-08-15 13:50:00,42.72,42.73,42.7,42.71,62188.0,33.7444,33.7523,33.7286,33.7365,62188.0
2017-08-15 14:00:00,42.72,42.74,42.71,42.73,229251.0,33.7444,33.7602,33.7365,33.7523,229251.0
2017-08-15 14:10:00,42.73,42.75,42.72,42.74,151482.0,33.7523,33.7681,33.7444,33.7602,151482.0
2017-08-15 14:20:00,42.73,42.74,42.71,42.74,112673.0,33.7523,33.7602,33.7365,33.7602,112673.0
2017-08-15 14:30:00,42.73,42.75,42.73,42.75,104192.0,33.7523,33.7681,33.7523,33.7681,104192.0
2017-08-15 14:40:00,42.74,42.75,42.72,42.73,88785.0,33.7602,33.7681,33.7444,33.7523,88785.0
2017-08-15 14:50:00,42.73,42.74,42.71,42.73,106394.0,33.7523,33.7602,33.7365,33.7523,106394.0
2017-08-15 15:00:00,42.72,42.76,42.72,42.75,101147.0,33.7444,33.776,33.7444,33.7681,101147.0
2017-08-15 15:10:00,42.76,42.77,42.74,42.77,251488.0,33.776,33.7839,33.7602,33.7839,251488.0
2017-08-15 15:20:00,42.77,42.77,42.76,42.76,146322.0,33.7839,33.7839,33.776,33.776,146322.0
2017-08-15 15:30:00,42.76,42.78,42.76,42.78,203783.0,33.776,33.7918,33.776,33.7918,203783.0
2017-08-15 15:40:00,42.78,42.78,42.76,42.76,165105.0,33.7918,33.7918,33.776,33.776,165105.0
2017-08-15 15:50:00,42.76,42.76,42.72,42.75,608390.0,33.776,33.776,33.7444,33.7681,608390.0
2017-08-16 09:30:00,43.14,43.18,43.09,43.13,313881.0,34.0761,34.1077,34.0366,34.0682,313881.0
2017-08-16 09:40:00,43.13,43.18,43.11,43.16,87115.0,34.0682,34.1077,34.0524,34.0919,87115.0
2017-08-16 09:50:00,43.15,43.17,43.14,43.16,155253.0,34.084,34.0998,34.0761,34.0919,155253.0
2017-08-16 10:00:00,43.16,43.19,43.15,43.18,216827.0,34.0919,34.1156,34.084,34.1077,216827.0
2017-08-16 10:10:00,43.18,43.18,43.12,43.12,106098.0,34.1077,34.1077,34.0603,34.0603,106098.0
2017-08-16 10:20:00,43.12,43.15,43.12,43.15,111918.0,34.0603,34.084,34.0603,34.084,111918.0
2017-08-16 10:30:00,43.16,43.18,43.14,43.17,202130.0,34.0919,34.1077,34.0761,34.0998,202130.0
2017-08-16 10:40:00,43.17,43.17,43.14,43.15,62635.0,34.0998,34.0998,34.0761,34.084,62635.0
2017-08-16 10:50:00,43.14,43.16,43.13,43.15,107304.0,34.0761,34.0919,34.0682,34.084,107304.0
2017-08-16 11:00:00,43.14,43.16,43.11,43.12,73790.0,34.0761,34.0919,34.0524,34.0603,73790.0
2017-08-16 11:10:00,43.12,43.13,43.1,43.11,55422.0,34.0603,34.0682,34.0445,34.0524,55422.0
2017-08-16 11:20:00,43.11,43.12,43.09,43.12,90687.0,34.0524,34.0603,34.0366,34.0603,90687.0
2017-08-16 11:30:00,43.12,43.15,43.11,43.14,152453.0,34.0603,34.084,34.0524,34.0761,152453.0
2017-08-16 11:40:00,43.13,43.15,43.13,43.13,90379.0,34.0682,34.084,34.0682,34.0682,90379.0
2017-08-16 11:50:00,43.13,43.14,43.12,43.14,84422.0,34.0682,34.0761,34.0603,34.0761,84422.0
2017-08-16 12:00:00,43.14,43.18,43.13,43.17,157639.0,34.0761,34.1077,34.0682,34.0998,157639.0
2017-08-16 12:10:00,43.17,43.18,43.15,43.15,63900.0,34.0998,34.1077,34.084,34.084,63900.0
2017-08-16 12:20:00,43.16,43.17,43.15,43.16,57408.0,34.0919,34.0998,34.084,34.0919,57408.0
2017-08-16 12:30:00,43.16,43.17,43.15,43.17,74248.0,34.0919,34.0998,34.084,34.0998,74248.0
2017-08-16 12:40:00,43.17,43.17,43.15,43.15,71808.0,34.0998,34.0998,34.084,34.084,71808.0
2017-08-16 12:50:00,43.16,43.17,43.14,43.15,84806.0,34.0919,34.0998,34.0761,34.084,84806.0
2017-08-16 13:00:00,43.14,43.2,43.14,43.2,121961.0,34.0761,34.1235,34.0761,34.1235,121961.0
2017-08-16 13:10:00,43.2,43.21,43.16,43.19,130968.0,34.1235,34.1314,34.0919,34.1156,130968.0
2017-08-16 13:20:00,43.18,43.19,43.15,43.17,84993.0,34.1077,34.1156,34.084,34.0998,84993.0
2017-08-16 13:30:00,43.17,43.18,43.15,43.18,58826.0,34.0998,34.1077,34.084,34.1077,58826.0
2017-08-16 13:40:00,43.18,43.18,43.15,43.16,139268.0,34.1077,34.1077,34.084,34.0919,139268.0
2017-08-16 13:50:00,43.16,43.2,43.16,43.18,110536.0,34.0919,34.1235,34.0919,34.1077,110536.0
2017-08-16 14:00:00,43.2,43.26,43.17,43.24,265234.0,34.1235,34.1709,34.0998,34.1551,265234.0
2017-08-16 14:10:00,43.25,43.27,43.19,43.2,112815.0,34.163,34.1788,34.1156,34.1235,112815.0
2017-08-16 14:20:00,43.19,43.22,43.17,43.21,206203.0,34.1156,34.1393,34.0998,34.1314,206203.0
2017-08-16 14:30:00,43.21,43.23,43.18,43.22,117887.0,34.1314,34.1472,34.1077,34.1393,117887.0
2017-08-16 14:40:00,43.21,43.24,43.2,43.24,92132.0,34.1314,34.1551,34.1235,34.1551,92132.0
2017-08-16 14:50:00,43.23,43.26,43.23,43.25,107261.0,34.1472,34.1709,34.1472,34.163,107261.0
2017-08-16 15:00:00,43.25,43.25,43.21,43.22,143140.0,34.163,34.163,34.1314,34.1393,143140.0
2017-08-16 15:10:00,43.22,43.24,43.2,43.22,152419.0,34.1393,34.1551,34.1235,34.1393,152419.0
2017-08-16 15:20:00,43.23,43.25,43.22,43.24,139168.0,34.1472,34.163,34.1393,34.1551,139168.0
2017-08-16 15:30:00,43.25,43.26,43.23,43.25,197117.0,34.163,34.1709,34.1472,34.163,197117.0
2017-08-16 15:40:00,43.24,43.25,43.22,43.23,322795.0,34.1551,34.163,34.1393,34.1472,322795.0
2017-08-16 15:50:00,43.23,43.28,43.22,43.27,725088.0,34.1472,34.1867,34.1393,34.1788,725088.0
2017-08-17 09:30:00,43.14,43.17,43.12,43.15,612710.0,34.0761,34.0998,34.0603,34.084,612710.0
2017-08-17 09:40:00,43.15,43.19,43.14,43.19,221813.0,34.084,34.1156,34.0761,34.1156,221813.0
2017-08-17 09:50:00,43.19,43.19,43.13,43.14,179819.0,34.1156,34.1156,34.0682,34.0761,179819.0
2017-08-17 10:00:00,43.14,43.17,43.1,43.15,342701.0,34.0761,34.0998,34.0445,34.084,342701.0
2017-08-17 10:10:00,43.15,43.17,43.03,43.05,560946.0,34.084,34.0998,33.9892,34.005,560946.0
2017-08-17 10:20:00,43.05,43.08,43.02,43.08,292806.0,34.005,34.0287,33.9813,34.0287,292806.0
2017-08-17 10:30:00,43.08,43.12,43.06,43.1,607731.0,34.0287,34.0603,34.0129,34.0445,607731.0
2017-08-17 10:40:00,43.09,43.1,43.03,43.07,180656.0,34.0366,34.0445,33.9892,34.0208,180656.0
2017-08-17 10:50:00,43.07,43.11,43.03,43.09,147086.0,34.0208,34.0524,33.9892,34.0366,147086.0
2017-08-17 11:00:00,43.08,43.16,43.08,43.15,113494.0,34.0287,34.0919,34.0287,34.084,113494.0
2017-08-17 11:10:00,43.14,43.16,43.13,43.14,147840.0,34.0761,34.0919,34.0682,34.0761,147840.0
2017-08-17 11:20:00,43.15,43.15,43.1,43.11,127114.0,34.084,34.084,34.0445,34.0524,127114.0
2017-08-17 11:30:00,43.09,43.11,43.05,43.06,189889.0,34.0366,34.0524,34.005,34.0129,189889.0
2017-08-17 11:40:00,43.06,43.11,43.05,43.06,204508.0,34.0129,34.0524,34.005,34.0129,204508.0
2017-08-17 11:50:00,43.07,43.09,43.06,43.07,154820.0,34.0208,34.0366,34.0129,34.0208,154820.0
2017-08-17 12:00:00,43.06,43.08,43.03,43.04,149446.0,34.0129,34.0287,33.9892,33.9971,149446.0
2017-08-17 12:10:00,43.03,43.04,43.0,43.02,319353.0,33.9892,33.9971,33.9655,33.9813,319353.0
2017-08-17 12:20:00,43.02,43.03,43.0,43.03,138971.0,33.9813,33.9892,33.9655,33.9892,138971.0
2017-08-17 12:30:00,43.03,43.03,42.99,43.03,124211.0,33.9892,33.9892,33.9576,33.9892,124211.0
2017-08-17 12:40:00,43.02,43.03,42.99,43.01,119836.0,33.9813,33.9892,33.9576,33.9734,119836.0
2017-08-17 12:50:00,43.01,43.01,42.93,42.95,101817.0,33.9734,33.9734,33.9102,33.926,101817.0
2017-08-17 13:00:00,42.95,42.96,42.91,42.94,112491.0,33.926,33.9339,33.8944,33.9181,112491.0
2017-08-17 13:10:00,42.94,42.94,42.89,42.92,315743.0,33.9181,33.9181,33.8786,33.9023,315743.0
2017-08-17 13:20:00,42.91,42.94,42.89,42.94,200565.0,33.8944,33.9181,33.8786,33.9181,200565.0
2017-08-17 13:30:00,42.94,42.98,42.92,42.96,78572.0,33.9181,33.9497,33.9023,33.9339,78572.0
2017-08-17 13:40:00,42.95,42.96,42.91,42.92,165850.0,33.926,33.9339,33.8944,33.9023,165850.0
2017-08-17 13:50:00,42.92,42.92,42.88,42.92,139296.0,33.9023,33.9023,33.8707,33.9023,139296.0
2017-08-17 14:00:00,42.92,42.92,42.89,42.91,153753.0,33.9023,33.9023,33.8786,33.8944,153753.0
2017-08-17 14:10:00,42.91,42.92,42.86,42.88,155415.0,33.8944,33.9023,33.8549,33.8707,155415.0
2017-08-17 14:20:00,42.88,42.9,42.85,42.9,177622.0,33.8707,33.8865,33.8471,33.8865,177622.0
2017-08-17 14:30:00,42.9,42.9,42.87,42.87,121617.0,33.8865,33.8865,33.8628,33.8628,121617.0
2017-08-17 14:40:00,42.87,42.89,42.84,42.85,169978.0,33.8628,33.8786,33.8392,33.8471,169978.0
2017-08-17 14:50:00,42.85,42.86,42.83,42.85,74748.0,33.8471,33.8549,33.8313,33.8471,74748.0
2017-08-17 15:00:00,42.85,42.85,42.8,42.83,158735.0,33.8471,33.8471,33.8076,33.8313,158735.0
2017-08-17 15:10:00,42.83,42.83,42.76,42.76,282087.0,33.8313,33.8313,33.776,33.776,282087.0
2017-08-17 15:20:00,42.76,42.77,42.74,42.76,156018.0,33.776,33.7839,33.7602,33.776,156018.0
2017-08-17 15:30:00,42.75,42.81,42.74,42.77,175423.0,33.7681,33.8155,33.7602,33.7839,175423.0
2017-08-17 15:40:00,42.77,42.77,42.7,42.71,318471.0,33.7839,33.7839,33.7286,33.7365,318471.0
2017-08-17 15:50:00,42.7,42.73,42.69,42.71,494323.0,33.7286,33.7523,33.7207,33.7365,494323.0
2017-08-18 09:30:00,42.9,42.94,42.8,42.8,421978.0,33.8865,33.9181,33.8076,33.8076,421978.0
2017-08-18 09:40:00,42.8,42.82,42.77,42.8,499418.0,33.8076,33.8234,33.7839,33.8076,499418.0
2017-08-18 09:50:00,42.8,42.82,42.74,42.76,192902.0,33.8076,33.8234,33.7602,33.776,192902.0
2017-08-18 10:00:00,42.76,42.85,42.75,42.83,1696123.0,33.776,33.8471,33.7681,33.8313,1696123.0
2017-08-18 10:10:00,42.83,42.87,42.81,42.84,134435.0,33.8313,33.8628,33.8155,33.8392,134435.0
2017-08-18 10:20:00,42.84,42.87,42.82,42.83,107499.0,33.8392,33.8628,33.8234,33.8313,107499.0
2017-08-18 10:30:00,42.83,42.88,42.79,42.88,99698.0,33.8313,33.8707,33.7997,33.8707,99698.0
2017-08-18 10:40:00,42.88,42.91,42.87,42.89,111937.0,33.8707,33.8944,33.8628,33.8786,111937.0
2017-08-18 10:50:00,42.89,42.97,42.88,42.95,132625.0,33.8786,33.9418,33.8707,33.926,132625.0
2017-08-18 11:00:00,42.94,42.97,42.9,42.91,116298.0,33.9181,33.9418,33.8865,33.8944,116298.0
2017-08-18 11:10:00,42.91,43.0,42.89,42.99,268982.0,33.8944,33.9655,33.8786,33.9576,268982.0
2017-08-18 11:20:00,42.99,43.08,42.98,43.07,132750.0,33.9576,34.0287,33.9497,34.0208,132750.0
2017-08-18 11:30:00,43.07,43.09,43.03,43.07,212069.0,34.0208,34.0366,33.9892,34.0208,212069.0
2017-08-18 11:40:00,43.07,43.11,43.05,43.11,204955.0,34.0208,34.0524,34.005,34.0524,204955.0
2017-08-18 11:50:00,43.11,43.17,43.1,43.15,194555.0,34.0524,34.0998,34.0445,34.084,194555.0
2017-08-18 12:00:00,43.15,43.16,43.09,43.11,184804.0,34.084,34.0919,34.0366,34.0524,184804.0
2017-08-18 12:10:00,43.11,43.14,43.07,43.09,226114.0,34.0524,34.0761,34.0208,34.0366,226114.0
2017-08-18 12:20:00,43.09,43.11,43.05,43.11,124278.0,34.0366,34.0524,34.005,34.0524,124278.0
2017-08-18 12:30:00,43.11,43.14,43.09,43.13,72021.0,34.0524,34.0761,34.0366,34.0682,72021.0
2017-08-18 12:40:00,43.13,43.21,43.12,43.18,141025.0,34.0682,34.1314,34.0603,34.1077,141025.0
2017-08-18 12:50:00,43.18,43.19,43.15,43.16,66851.0,34.1077,34.1156,34.084,34.0919,66851.0
2017-08-18 13:00:00,43.16,43.17,43.12,43.14,118008.0,34.0919,34.0998,34.0603,34.0761,118008.0
2017-08-18 13:10:00,43.14,43.17,43.12,43.13,82762.0,34.0761,34.0998,34.0603,34.0682,82762.0
2017-08-18 13:20:00,43.13,43.13,43.09,43.12,77208.0,34.0682,34.0682,34.0366,34.0603,77208.0
2017-08-18 13:30:00,43.12,43.14,43.08,43.09,74809.0,34.0603,34.0761,34.0287,34.0366,74809.0
2017-08-18 13:40:00,43.08,43.11,43.07,43.1,84987.0,34.0287,34.0524,34.0208,34.0445,84987.0
2017-08-18 13:50:00,43.1,43.11,43.05,43.05,68962.0,34.0445,34.0524,34.005,34.005,68962.0
2017-08-18 14:00:00,43.05,43.08,43.04,43.07,101025.0,34.005,34.0287,33.9971,34.0208,101025.0
2017-08-18 14:10:00,43.07,43.08,43.05,43.06,43724.0,34.0208,34.0287,34.005,34.0129,43724.0
2017-08-18 14:20:00,43.06,43.1,43.06,43.08,103499.0,34.0129,34.0445,34.0129,34.0287,103499.0
2017-08-18 14:30:00,43.09,43.12,43.08,43.12,99347.0,34.0366,34.0603,34.0287,34.0603,99347.0
2017-08-18 14:40:00,43.12,43.13,43.1,43.12,122365.0,34.0603,34.0682,34.0445,34.0603,122365.0
2017-08-18 14:50:00,43.12,43.12,43.1,43.12,60006.0,34.0603,34.0603,34.0445,34.0603,60006.0
2017-08-18 15:00:00,43.12,43.16,43.1,43.14,126413.0,34.0603,34.0919,34.0445,34.0761,126413.0
2017-08-18 15:10:00,43.14,43.14,43.08,43.09,237969.0,34.0761,34.0761,34.0287,34.0366,237969.0
2017-08-18 15:20:00,43.09,43.11,43.07,43.09,232296.0,34.0366,34.0524,34.0208,34.0366,232296.0
2017-08-18 15:30:00,43.09,43.12,43.06,43.11,321250.0,34.0366,34.0603,34.0129,34.0524,321250.0
2017-08-18 15:40:00,43.11,43.11,43.08,43.09,331080.0,34.0524,34.0524,34.0287,34.0366,331080.0
2017-08-18 15:50:00,43.09,43.09,43.03,43.04,760201.0,34.0366,34.0366,33.9892,33.9971,760201.0
2017-08-21 09:30:00,43.12,43.17,43.09,43.16,394117.0,34.0603,34.0998,34.0366,34.0919,394117.0
2017-08-21 09:40:00,43.15,43.2,43.14,43.19,197171.0,34.084,34.1235,34.0761,34.1156,197171.0
2017-08-21 09:50:00,43.19,43.19,43.1,43.12,221828.0,34.1156,34.1156,34.0445,34.0603,221828.0
2017-08-21 10:00:00,43.11,43.14,43.07,43.12,349678.0,34.0524,34.0761,34.0208,34.0603,349678.0
2017-08-21 10:10:00,43.12,43.13,43.05,43.08,209169.0,34.0603,34.0682,34.005,34.0287,209169.0
2017-08-21 10:20:00,43.07,43.08,43.03,43.07,161345.0,34.0208,34.0287,33.9892,34.0208,161345.0
2017-08-21 10:30:00,43.07,43.11,43.06,43.09,156231.0,34.0208,34.0524,34.0129,34.0366,156231.0
2017-08-21 10:40:00,43.09,43.15,43.08,43.14,89273.0,34.0366,34.084,34.0287,34.0761,89273.0
2017-08-21 10:50:00,43.14,43.16,43.13,43.15,112704.0,34.0761,34.0919,34.0682,34.084,112704.0
2017-08-21 11:00:00,43.15,43.16,43.12,43.15,254104.0,34.084,34.0919,34.0603,34.084,254104.0
2017-08-21 11:10:00,43.16,43.22,43.15,43.22,395789.0,34.0919,34.1393,34.084,34.1393,395789.0
2017-08-21 11:20:00,43.22,43.23,43.2,43.21,213122.0,34.1393,34.1472,34.1235,34.1314,213122.0
2017-08-21 11:30:00,43.21,43.23,43.2,43.23,300759.0,34.1314,34.1472,34.1235,34.1472,300759.0
2017-08-21 11:40:00,43.23,43.25,43.22,43.23,294541.0,34.1472,34.163,34.1393,34.1472,294541.0
2017-08-21 11:50:00,43.23,43.24,43.21,43.21,156851.0,34.1472,34.1551,34.1314,34.1314,156851.0
2017-08-21 12:00:00,43.22,43.22,43.2,43.21,151631.0,34.1393,34.1393,34.1235,34.1314,151631.0
2017-08-21 12:10:00,43.21,43.21,43.18,43.18,62439.0,34.1314,34.1314,34.1077,34.1077,62439.0
2017-08-21 12:20:00,43.18,43.23,43.18,43.22,91827.0,34.1077,34.1472,34.1077,34.1393,91827.0
2017-08-21 12:30:00,43.23,43.23,43.2,43.2,94521.0,34.1472,34.1472,34.1235,34.1235,94521.0
2017-08-21 12:40:00,43.21,43.21,43.18,43.2,92047.0,34.1314,34.1314,34.1077,34.1235,92047.0
2017-08-21 12:50:00,43.2,43.2,43.18,43.2,87486.0,34.1235,34.1235,34.1077,34.1235,87486.0
2017-08-21 13:00:00,43.2,43.2,43.18,43.2,66412.0,34.1235,34.1235,34.1077,34.1235,66412.0
2017-08-21 13:10:00,43.2,43.2,43.16,43.16,51832.0,34.1235,34.1235,34.0919,34.0919,51832.0
2017-08-21 13:20:00,43.17,43.19,43.16,43.16,65653.0,34.0998,34.1156,34.0919,34.0919,65653.0
2017-08-21 13:30:00,43.16,43.18,43.14,43.15,126034.0,34.0919,34.1077,34.0761,34.084,126034.0
2017-08-21 13:40:00,43.15,43.17,43.15,43.16,119488.0,34.084,34.0998,34.084,34.0919,119488.0
2017-08-21 13:50:00,43.16,43.16,43.1,43.11,120934.0,34.0919,34.0919,34.0445,34.0524,120934.0
2017-08-21 14:00:00,43.11,43.13,43.09,43.1,100756.0,34.0524,34.0682,34.0366,34.0445,100756.0
2017-08-21 14:10:00,43.1,43.11,43.08,43.09,101262.0,34.0445,34.0524,34.0287,34.0366,101262.0
2017-08-21 14:20:00,43.09,43.12,43.07,43.09,307364.0,34.0366,34.0603,34.0208,34.0366,307364.0
2017-08-21 14:30:00,43.09,43.1,43.08,43.1,125494.0,34.0366,34.0445,34.0287,34.0445,125494.0
2017-08-21 14:40:00,43.09,43.11,43.07,43.09,80246.0,34.0366,34.0524,34.0208,34.0366,80246.0
2017-08-21 14:50:00,43.09,43.12,43.09,43.11,86600.0,34.0366,34.0603,34.0366,34.0524,86600.0
2017-08-21 15:00:00,43.11,43.11,43.08,43.1,288246.0,34.0524,34.0524,34.0287,34.0445,288246.0
2017-08-21 15:10:00,43.1,43.11,43.07,43.09,338857.0,34.0445,34.0524,34.0208,34.0366,338857.0
2017-08-21 15:20:00,43.09,43.15,43.08,43.15,218223.0,34.0366,34.084,34.0287,34.084,218223.0
2017-08-21 15:30:00,43.15,43.17,43.14,43.17,204065.0,34.084,34.0998,34.0761,34.0998,204065.0
2017-08-21 15:40:00,43.17,43.18,43.15,43.16,293701.0,34.0998,34.1077,34.084,34.0919,293701.0
2017-08-21 15:50:00,43.16,43.19,43.14,43.15,806274.0,34.0919,34.1156,34.0761,34.084,806274.0
2017-08-22 09:30:00,43.41,43.52,43.4,43.52,344988.0,34.2894,34.3763,34.2815,34.3763,344988.0
2017-08-22 09:40:00,43.52,43.53,43.5,43.51,222500.0,34.3763,34.3842,34.3605,34.3684,222500.0
2017-08-22 09:50:00,43.52,43.55,43.49,43.49,256645.0,34.3763,34.4,34.3526,34.3526,256645.0
2017-08-22 10:00:00,43.49,43.52,43.48,43.5,121058.0,34.3526,34.3763,34.3447,34.3605,121058.0
2017-08-22 10:10:00,43.5,43.52,43.49,43.51,138377.0,34.3605,34.3763,34.3526,34.3684,138377.0
2017-08-22 10:20:00,43.51,43.53,43.5,43.52,182621.0,34.3684,34.3842,34.3605,34.3763,182621.0
2017-08-22 10:30:00,43.53,43.55,43.52,43.55,181619.0,34.3842,34.4,34.3763,34.4,181619.0
2017-08-22 10:40:00,43.55,43.56,43.53,43.55,141740.0,34.4,34.4079,34.3842,34.4,141740.0
2017-08-22 10:50:00,43.56,43.57,43.55,43.56,143440.0,34.4079,34.4158,34.4,34.4079,143440.0
2017-08-22 11:00:00,43.55,43.57,43.54,43.55,170157.0,34.4,34.4158,34.3921,34.4,170157.0
2017-08-22 11:10:00,43.55,43.57,43.54,43.55,164925.0,34.4,34.4158,34.3921,34.4,164925.0
2017-08-22 11:20:00,43.56,43.57,43.55,43.57,336684.0,34.4079,34.4158,34.4,34.4158,336684.0
2017-08-22 11:30:00,43.57,43.61,43.56,43.59,207229.0,34.4158,34.4474,34.4079,34.4316,207229.0
2017-08-22 11:40:00,43.59,43.6,43.57,43.58,85097.0,34.4316,34.4395,34.4158,34.4237,85097.0
2017-08-22 11:50:00,43.57,43.6,43.57,43.59,100388.0,34.4158,34.4395,34.4158,34.4316,100388.0
2017-08-22 12:00:00,43.59,43.61,43.58,43.59,589602.0,34.4316,34.4474,34.4237,34.4316,589602.0
2017-08-22 12:10:00,43.59,43.6,43.57,43.57,137934.0,34.4316,34.4395,34.4158,34.4158,137934.0
2017-08-22 12:20:00,43.56,43.57,43.53,43.54,134769.0,34.4079,34.4158,34.3842,34.3921,134769.0
2017-08-22 12:30:00,43.54,43.55,43.53,43.53,78279.0,34.3921,34.4,34.3842,34.3842,78279.0
2017-08-22 12:40:00,43.54,43.54,43.53,43.54,81864.0,34.3921,34.3921,34.3842,34.3921,81864.0
2017-08-22 12:50:00,43.54,43.56,43.53,43.55,74394.0,34.3921,34.4079,34.3842,34.4,74394.0
2017-08-22 13:00:00,43.56,43.57,43.55,43.56,49043.0,34.4079,34.4158,34.4,34.4079,49043.0
2017-08-22 13:10:00,43.55,43.56,43.51,43.53,82863.0,34.4,34.4079,34.3684,34.3842,82863.0
2017-08-22 13:20:00,43.52,43.53,43.51,43.52,94862.0,34.3763,34.3842,34.3684,34.3763,94862.0
2017-08-22 13:30:00,43.52,43.54,43.51,43.54,52358.0,34.3763,34.3921,34.3684,34.3921,52358.0
2017-08-22 13:40:00,43.54,43.54,43.5,43.51,61127.0,34.3921,34.3921,34.3605,34.3684,61127.0
2017-08-22 13:50:00,43.52,43.52,43.49,43.5,68995.0,34.3763,34.3763,34.3526,34.3605,68995.0
2017-08-22 14:00:00,43.49,43.5,43.48,43.49,55249.0,34.3526,34.3605,34.3447,34.3526,55249.0
2017-08-22 14:10:00,43.49,43.52,43.48,43.52,89532.0,34.3526,34.3763,34.3447,34.3763,89532.0
2017-08-22 14:20:00,43.52,43.53,43.5,43.52,97481.0,34.3763,34.3842,34.3605,34.3763,97481.0
2017-08-22 14:30:00,43.52,43.54,43.51,43.53,124524.0,34.3763,34.3921,34.3684,34.3842,124524.0
2017-08-22 14:40:00,43.53,43.53,43.49,43.5,143361.0,34.3842,34.3842,34.3526,34.3605,143361.0
2017-08-22 14:50:00,43.5,43.51,43.49,43.49,69036.0,34.3605,34.3684,34.3526,34.3526,69036.0
2017-08-22 15:00:00,43.5,43.51,43.48,43.51,149271.0,34.3605,34.3684,34.3447,34.3684,149271.0
2017-08-22 15:10:00,43.51,43.54,43.5,43.54,215863.0,34.3684,34.3921,34.3605,34.3921,215863.0
2017-08-22 15:20:00,43.54,43.54,43.52,43.53,89634.0,34.3921,34.3921,34.3763,34.3842,89634.0
2017-08-22 15:30:00,43.53,43.55,43.52,43.55,122999.0,34.3842,34.4,34.3763,34.4,122999.0
2017-08-22 15:40:00,43.54,43.58,43.54,43.57,223474.0,34.3921,34.4237,34.3921,34.4158,223474.0
2017-08-22 15:50:00,43.57,43.57,43.5,43.52,486555.0,34.4158,34.4158,34.3605,34.3763,486555.0
2017-08-23 09:30:00,43.48,43.55,43.46,43.52,483877.0,34.3447,34.4,34.3289,34.3763,483877.0
2017-08-23 09:40:00,43.52,43.54,43.48,43.53,187895.0,34.3763,34.3921,34.3447,34.3842,187895.0
2017-08-23 09:50:00,43.53,43.56,43.5,43.56,266573.0,34.3842,34.4079,34.3605,34.4079,266573.0
2017-08-23 10:00:00,43.55,43.56,43.49,43.5,276673.0,34.4,34.4079,34.3526,34.3605,276673.0
2017-08-23 10:10:00,43.5,43.59,43.5,43.59,206219.0,34.3605,34.4316,34.3605,34.4316,206219.0
2017-08-23 10:20:00,43.59,43.6,43.57,43.59,161522.0,34.4316,34.4395,34.4158,34.4316,161522.0
2017-08-23 10:30:00,43.6,43.61,43.58,43.6,132261.0,34.4395,34.4474,34.4237,34.4395,132261.0
2017-08-23 10:40:00,43.6,43.65,43.58,43.64,150258.0,34.4395,34.479,34.4237,34.4711,150258.0
2017-08-23 10:50:00,43.65,43.65,43.62,43.63,193392.0,34.479,34.479,34.4553,34.4632,193392.0
2017-08-23 11:00:00,43.63,43.66,43.63,43.65,99273.0,34.4632,34.4869,34.4632,34.479,99273.0
2017-08-23 11:10:00,43.65,43.66,43.61,43.66,196530.0,34.479,34.4869,34.4474,34.4869,196530.0
2017-08-23 11:20:00,43.66,43.68,43.64,43.67,143766.0,34.4869,34.5027,34.4711,34.4948,143766.0
2017-08-23 11:30:00,43.67,43.68,43.64,43.66,101229.0,34.4948,34.5027,34.4711,34.4869,101229.0
2017-08-23 11:40:00,43.66,43.68,43.65,43.66,116234.0,34.4869,34.5027,34.479,34.4869,116234.0
2017-08-23 11:50:00,43.66,43.68,43.65,43.67,80360.0,34.4869,34.5027,34.479,34.4948,80360.0
2017-08-23 12:00:00,43.67,43.7,43.66,43.69,128783.0,34.4948,34.5185,34.4869,34.5106,128783.0
2017-08-23 12:10:00,43.69,43.7,43.68,43.68,91650.0,34.5106,34.5185,34.5027,34.5027,91650.0
2017-08-23 12:20:00,43.68,43.69,43.66,43.67,143360.0,34.5027,34.5106,34.4869,34.4948,143360.0
2017-08-23 12:30:00,43.68,43.68,43.66,43.66,57247.0,34.5027,34.5027,34.4869,34.4869,57247.0
2017-08-23 12:40:00,43.66,43.67,43.65,43.65,91127.0,34.4869,34.4948,34.479,34.479,91127.0
2017-08-23 12:50:00,43.65,43.67,43.65,43.66,58902.0,34.479,34.4948,34.479,34.4869,58902.0
2017-08-23 13:00:00,43.66,43.68,43.66,43.68,89829.0,34.4869,34.5027,34.4869,34.5027,89829.0
2017-08-23 13:10:00,43.68,43.68,43.64,43.66,93067.0,34.5027,34.5027,34.4711,34.4869,93067.0
2017-08-23 13:20:00,43.65,43.67,43.65,43.67,85324.0,34.479,34.4948,34.479,34.4948,85324.0
2017-08-23 13:30:00,43.66,43.68,43.66,43.67,80002.0,34.4869,34.5027,34.4869,34.4948,80002.0
2017-08-23 13:40:00,43.66,43.67,43.65,43.67,85774.0,34.4869,34.4948,34.479,34.4948,85774.0
2017-08-23 13:50:00,43.66,43.67,43.65,43.67,75426.0,34.4869,34.4948,34.479,34.4948,75426.0
2017-08-23 14:00:00,43.66,43.68,43.66,43.68,82319.0,34.4869,34.5027,34.4869,34.5027,82319.0
2017-08-23 14:10:00,43.68,43.71,43.67,43.71,128641.0,34.5027,34.5264,34.4948,34.5264,128641.0
2017-08-23 14:20:00,43.71,43.71,43.69,43.7,65248.0,34.5264,34.5264,34.5106,34.5185,65248.0
2017-08-23 14:30:00,43.7,43.72,43.69,43.71,89789.0,34.5185,34.5343,34.5106,34.5264,89789.0
2017-08-23 14:40:00,43.72,43.76,43.71,43.75,215678.0,34.5343,34.5659,34.5264,34.558,215678.0
2017-08-23 14:50:00,43.76,43.77,43.74,43.76,90992.0,34.5659,34.5738,34.5501,34.5659,90992.0
2017-08-23 15:00:00,43.77,43.77,43.74,43.75,134481.0,34.5738,34.5738,34.5501,34.558,134481.0
2017-08-23 15:10:00,43.75,43.75,43.72,43.74,187314.0,34.558,34.558,34.5343,34.5501,187314.0
2017-08-23 15:20:00,43.75,43.76,43.74,43.76,254834.0,34.558,34.5659,34.5501,34.5659,254834.0
2017-08-23 15:30:00,43.76,43.77,43.75,43.77,201678.0,34.5659,34.5738,34.558,34.5738,201678.0
2017-08-23 15:40:00,43.77,43.77,43.73,43.73,157551.0,34.5738,34.5738,34.5422,34.5422,157551.0
2017-08-23 15:50:00,43.73,43.74,43.71,43.73,419525.0,34.5422,34.5501,34.5264,34.5422,419525.0
2017-08-24 09:30:00,43.87,43.91,43.83,43.86,658280.0,34.6527,34.6843,34.6211,34.6448,658280.0
2017-08-24 09:40:00,43.85,43.87,43.81,43.82,362020.0,34.6369,34.6527,34.6054,34.6132,362020.0
2017-08-24 09:50:00,43.82,43.82,43.77,43.78,538295.0,34.6132,34.6132,34.5738,34.5817,538295.0
2017-08-24 10:00:00,43.79,43.82,43.77,43.8,561102.0,34.5896,34.6132,34.5738,34.5975,561102.0
2017-08-24 10:10:00,43.8,43.84,43.77,43.84,207966.0,34.5975,34.629,34.5738,34.629,207966.0
2017-08-24 10:20:00,43.84,43.86,43.8,43.84,176615.0,34.629,34.6448,34.5975,34.629,176615.0
2017-08-24 10:30:00,43.84,43.87,43.83,43.85,164115.0,34.629,34.6527,34.6211,34.6369,164115.0
2017-08-24 10:40:00,43.84,43.85,43.81,43.82,90021.0,34.629,34.6369,34.6054,34.6132,90021.0
2017-08-24 10:50:00,43.82,43.87,43.81,43.84,141208.0,34.6132,34.6527,34.6054,34.629,141208.0
2017-08-24 11:00:00,43.84,43.85,43.82,43.85,125769.0,34.629,34.6369,34.6132,34.6369,125769.0
2017-08-24 11:10:00,43.85,43.85,43.79,43.81,218157.0,34.6369,34.6369,34.5896,34.6054,218157.0
2017-08-24 11:20:00,43.81,43.84,43.78,43.8,175119.0,34.6054,34.629,34.5817,34.5975,175119.0
2017-08-24 11:30:00,43.79,43.8,43.72,43.74,154009.0,34.5896,34.5975,34.5343,34.5501,154009.0
2017-08-24 11:40:00,43.74,43.79,43.74,43.79,102999.0,34.5501,34.5896,34.5501,34.5896,102999.0
2017-08-24 11:50:00,43.79,43.81,43.75,43.8,95954.0,34.5896,34.6054,34.558,34.5975,95954.0
2017-08-24 12:00:00,43.8,43.81,43.78,43.79,69482.0,34.5975,34.6054,34.5817,34.5896,69482.0
2017-08-24 12:10:00,43.8,43.87,43.8,43.87,150322.0,34.5975,34.6527,34.5975,34.6527,150322.0
2017-08-24 12:20:00,43.87,43.88,43.84,43.86,72242.0,34.6527,34.6606,34.629,34.6448,72242.0
2017-08-24 12:30:00,43.86,43.88,43.85,43.88,84992.0,34.6448,34.6606,34.6369,34.6606,84992.0
2017-08-24 12:40:00,43.88,43.9,43.87,43.9,121462.0,34.6606,34.6764,34.6527,34.6764,121462.0
2017-08-24 12:50:00,43.9,43.9,43.89,43.89,45065.0,34.6764,34.6764,34.6685,34.6685,45065.0
2017-08-24 13:00:00,43.89,43.9,43.88,43.88,124117.0,34.6685,34.6764,34.6606,34.6606,124117.0
2017-08-24 13:10:00,43.89,43.94,43.88,43.93,79466.0,34.6685,34.708,34.6606,34.7001,79466.0
2017-08-24 13:20:00,43.92,43.93,43.89,43.91,196875.0,34.6922,34.7001,34.6685,34.6843,196875.0
2017-08-24 13:30:00,43.91,43.91,43.88,43.89,172182.0,34.6843,34.6843,34.6606,34.6685,172182.0
2017-08-24 13:40:00,43.89,43.9,43.88,43.9,45087.0,34.6685,34.6764,34.6606,34.6764,45087.0
2017-08-24 13:50:00,43.9,43.93,43.89,43.9,78045.0,34.6764,34.7001,34.6685,34.6764,78045.0
2017-08-24 14:00:00,43.91,43.91,43.86,43.88,157340.0,34.6843,34.6843,34.6448,34.6606,157340.0
2017-08-24 14:10:00,43.88,43.88,43.84,43.87,114625.0,34.6606,34.6606,34.629,34.6527,114625.0
2017-08-24 14:20:00,43.87,43.87,43.84,43.86,148779.0,34.6527,34.6527,34.629,34.6448,148779.0
2017-08-24 14:30:00,43.85,43.87,43.84,43.84,96480.0,34.6369,34.6527,34.629,34.629,96480.0
2017-08-24 14:40:00,43.85,43.85,43.83,43.83,84877.0,34.6369,34.6369,34.6211,34.6211,84877.0
2017-08-24 14:50:00,43.84,43.87,43.83,43.87,153977.0,34.629,34.6527,34.6211,34.6527,153977.0
2017-08-24 15:00:00,43.87,43.88,43.84,43.86,256772.0,34.6527,34.6606,34.629,34.6448,256772.0
2017-08-24 15:10:00,43.86,43.87,43.84,43.87,309089.0,34.6448,34.6527,34.629,34.6527,309089.0
2017-08-24 15:20:00,43.87,43.88,43.85,43.87,308799.0,34.6527,34.6606,34.6369,34.6527,308799.0
2017-08-24 15:30:00,43.86,43.87,43.84,43.86,225162.0,34.6448,34.6527,34.629,34.6448,225162.0
2017-08-24 15:40:00,43.85,43.87,43.82,43.82,312022.0,34.6369,34.6527,34.6132,34.6132,312022.0
2017-08-24 15:50:00,43.82,43.85,43.8,43.83,862987.0,34.6132,34.6369,34.5975,34.6211,862987.0
2017-08-25 09:30:00,44.13,44.16,44.1,44.15,588666.0,34.8581,34.8818,34.8344,34.8739,588666.0
2017-08-25 09:40:00,44.15,44.17,44.09,44.1,330629.0,34.8739,34.8897,34.8265,34.8344,330629.0
2017-08-25 09:50:00,44.11,44.16,44.09,44.1,226593.0,34.8423,34.8818,34.8265,34.8344,226593.0
2017-08-25 10:00:00,44.11,44.27,44.11,44.24,609603.0,34.8423,34.9687,34.8423,34.945,609603.0
2017-08-25 10:10:00,44.24,44.27,44.22,44.26,101349.0,34.945,34.9687,34.9292,34.9608,101349.0
2017-08-25 10:20:00,44.26,44.29,44.23,44.29,176498.0,34.9608,34.9845,34.9371,34.9845,176498.0
2017-08-25 10:30:00,44.29,44.3,44.24,44.25,175156.0,34.9845,34.9924,34.945,34.9529,175156.0
2017-08-25 10:40:00,44.25,44.26,44.18,44.21,264175.0,34.9529,34.9608,34.8976,34.9213,264175.0
2017-08-25 10:50:00,44.21,44.22,44.19,44.19,129870.0,34.9213,34.9292,34.9055,34.9055,129870.0
2017-08-25 11:00:00,44.19,44.2,44.15,44.18,310543.0,34.9055,34.9134,34.8739,34.8976,310543.0
2017-08-25 11:10:00,44.19,44.19,44.14,44.18,216467.0,34.9055,34.9055,34.866,34.8976,216467.0
2017-08-25 11:20:00,44.18,44.19,44.14,44.14,472595.0,34.8976,34.9055,34.866,34.866,472595.0
2017-08-25 11:30:00,44.14,44.17,44.12,44.16,226262.0,34.866,34.8897,34.8502,34.8818,226262.0
2017-08-25 11:40:00,44.15,44.18,44.15,44.17,71954.0,34.8739,34.8976,34.8739,34.8897,71954.0
2017-08-25 11:50:00,44.17,44.18,44.13,44.14,302875.0,34.8897,34.8976,34.8581,34.866,302875.0
2017-08-25 12:00:00,44.14,44.16,44.13,44.15,120355.0,34.866,34.8818,34.8581,34.8739,120355.0
2017-08-25 12:10:00,44.16,44.17,44.14,44.16,171090.0,34.8818,34.8897,34.866,34.8818,171090.0
2017-08-25 12:20:00,44.15,44.17,44.14,44.15,83119.0,34.8739,34.8897,34.866,34.8739,83119.0
2017-08-25 12:30:00,44.15,44.16,44.12,44.14,97737.0,34.8739,34.8818,34.8502,34.866,97737.0
2017-08-25 12:40:00,44.14,44.16,44.12,44.15,81106.0,34.866,34.8818,34.8502,34.8739,81106.0
2017-08-25 12:50:00,44.15,44.16,44.14,44.15,45243.0,34.8739,34.8818,34.866,34.8739,45243.0
2017-08-25 13:00:00,44.16,44.18,44.14,44.18,64484.0,34.8818,34.8976,34.866,34.8976,64484.0
2017-08-25 13:10:00,44.18,44.19,44.17,44.18,39211.0,34.8976,34.9055,34.8897,34.8976,39211.0
2017-08-25 13:20:00,44.17,44.19,44.16,44.18,103120.0,34.8897,34.9055,34.8818,34.8976,103120.0
2017-08-25 13:30:00,44.18,44.18,44.15,44.16,91306.0,34.8976,34.8976,34.8739,34.8818,91306.0
2017-08-25 13:40:00,44.15,44.17,44.15,44.15,66909.0,34.8739,34.8897,34.8739,34.8739,66909.0
2017-08-25 13:50:00,44.16,44.17,44.14,44.16,80284.0,34.8818,34.8897,34.866,34.8818,80284.0
2017-08-25 14:00:00,44.15,44.17,44.15,44.15,115217.0,34.8739,34.8897,34.8739,34.8739,115217.0
2017-08-25 14:10:00,44.15,44.18,44.15,44.18,76862.0,34.8739,34.8976,34.8739,34.8976,76862.0
2017-08-25 14:20:00,44.19,44.2,44.17,44.19,91280.0,34.9055,34.9134,34.8897,34.9055,91280.0
2017-08-25 14:30:00,44.2,44.22,44.19,44.21,197844.0,34.9134,34.9292,34.9055,34.9213,197844.0
2017-08-25 14:40:00,44.21,44.23,44.2,44.22,180666.0,34.9213,34.9371,34.9134,34.9292,180666.0
2017-08-25 14:50:00,44.22,44.23,44.21,44.22,123263.0,34.9292,34.9371,34.9213,34.9292,123263.0
2017-08-25 15:00:00,44.22,44.25,44.2,44.25,185387.0,34.9292,34.9529,34.9134,34.9529,185387.0
2017-08-25 15:10:00,44.25,44.27,44.21,44.22,142794.0,34.9529,34.9687,34.9213,34.9292,142794.0
2017-08-25 15:20:00,44.22,44.23,44.21,44.23,97124.0,34.9292,34.9371,34.9213,34.9371,97124.0
2017-08-25 15:30:00,44.23,44.24,44.21,44.22,133114.0,34.9371,34.945,34.9213,34.9292,133114.0
2017-08-25 15:40:00,44.21,44.23,44.19,44.22,373179.0,34.9213,34.9371,34.9055,34.9292,373179.0
2017-08-25 15:50:00,44.21,44.22,44.18,44.19,488409.0,34.9213,34.9292,34.8976,34.9055,488409.0
2017-08-28 09:30:00,44.24,44.25,44.19,44.2,381218.0,34.945,34.9529,34.9055,34.9134,381218.0
2017-08-28 09:40:00,44.2,44.22,44.17,44.18,171954.0,34.9134,34.9292,34.8897,34.8976,171954.0
2017-08-28 09:50:00,44.19,44.2,44.14,44.19,298789.0,34.9055,34.9134,34.866,34.9055,298789.0
2017-08-28 10:00:00,44.19,44.21,44.16,44.17,253970.0,34.9055,34.9213,34.8818,34.8897,253970.0
2017-08-28 10:10:00,44.18,44.2,44.14,44.18,107962.0,34.8976,34.9134,34.866,34.8976,107962.0
2017-08-28 10:20:00,44.18,44.18,44.13,44.15,128461.0,34.8976,34.8976,34.8581,34.8739,128461.0
2017-08-28 10:30:00,44.14,44.16,44.12,44.15,92705.0,34.866,34.8818,34.8502,34.8739,92705.0
2017-08-28 10:40:00,44.15,44.18,44.13,44.17,175275.0,34.8739,34.8976,34.8581,34.8897,175275.0
2017-08-28 10:50:00,44.16,44.21,44.16,44.2,265803.0,34.8818,34.9213,34.8818,34.9134,265803.0
2017-08-28 11:00:00,44.2,44.22,44.19,44.21,168834.0,34.9134,34.9292,34.9055,34.9213,168834.0
2017-08-28 11:10:00,44.21,44.23,44.2,44.21,114467.0,34.9213,34.9371,34.9134,34.9213,114467.0
2017-08-28 11:20:00,44.21,44.23,44.19,44.22,172503.0,34.9213,34.9371,34.9055,34.9292,172503.0
2017-08-28 11:30:00,44.21,44.22,44.18,44.2,110384.0,34.9213,34.9292,34.8976,34.9134,110384.0
2017-08-28 11:40:00,44.19,44.2,44.18,44.19,65105.0,34.9055,34.9134,34.8976,34.9055,65105.0
2017-08-28 11:50:00,44.19,44.2,44.17,44.18,109980.0,34.9055,34.9134,34.8897,34.8976,109980.0
2017-08-28 12:00:00,44.18,44.18,44.15,44.16,125150.0,34.8976,34.8976,34.8739,34.8818,125150.0
2017-08-28 12:10:00,44.16,44.18,44.13,44.14,78311.0,34.8818,34.8976,34.8581,34.866,78311.0
2017-08-28 12:20:00,44.14,44.15,44.11,44.12,122658.0,34.866,34.8739,34.8423,34.8502,122658.0
2017-08-28 12:30:00,44.12,44.14,44.11,44.13,36132.0,34.8502,34.866,34.8423,34.8581,36132.0
2017-08-28 12:40:00,44.14,44.14,44.11,44.13,87935.0,34.866,34.866,34.8423,34.8581,87935.0
2017-08-28 12:50:00,44.13,44.15,44.12,44.15,45052.0,34.8581,34.8739,34.8502,34.8739,45052.0
2017-08-28 13:00:00,44.15,44.18,44.14,44.16,57922.0,34.8739,34.8976,34.866,34.8818,57922.0
2017-08-28 13:10:00,44.17,44.17,44.14,44.16,82547.0,34.8897,34.8897,34.866,34.8818,82547.0
2017-08-28 13:20:00,44.16,44.17,44.15,44.16,65687.0,34.8818,34.8897,34.8739,34.8818,65687.0
2017-08-28 13:30:00,44.16,44.17,44.12,44.13,50278.0,34.8818,34.8897,34.8502,34.8581,50278.0
2017-08-28 13:40:00,44.13,44.15,44.12,44.14,57876.0,34.8581,34.8739,34.8502,34.866,57876.0
2017-08-28 13:50:00,44.15,44.17,44.13,44.16,75753.0,34.8739,34.8897,34.8581,34.8818,75753.0
2017-08-28 14:00:00,44.16,44.17,44.14,44.16,173461.0,34.8818,34.8897,34.866,34.8818,173461.0
2017-08-28 14:10:00,44.16,44.18,44.15,44.17,118873.0,34.8818,34.8976,34.8739,34.8897,118873.0
2017-08-28 14:20:00,44.17,44.17,44.15,44.16,48232.0,34.8897,34.8897,34.8739,34.8818,48232.0
2017-08-28 14:30:00,44.16,44.18,44.15,44.17,103727.0,34.8818,34.8976,34.8739,34.8897,103727.0
2017-08-28 14:40:00,44.17,44.18,44.15,44.16,83309.0,34.8897,34.8976,34.8739,34.8818,83309.0
2017-08-28 14:50:00,44.16,44.17,44.15,44.16,178310.0,34.8818,34.8897,34.8739,34.8818,178310.0
2017-08-28 15:00:00,44.17,44.18,44.15,44.16,268990.0,34.8897,34.8976,34.8739,34.8818,268990.0
2017-08-28 15:10:00,44.16,44.16,44.14,44.15,100039.0,34.8818,34.8818,34.866,34.8739,100039.0
2017-08-28 15:20:00,44.16,44.16,44.14,44.16,128889.0,34.8818,34.8818,34.866,34.8818,128889.0
2017-08-28 15:30:00,44.15,44.16,44.13,44.14,74984.0,34.8739,34.8818,34.8581,34.866,74984.0
2017-08-28 15:40:00,44.14,44.16,44.13,44.15,107714.0,34.866,34.8818,34.8581,34.8739,107714.0
2017-08-28 15:50:00,44.15,44.19,44.14,44.19,705505.0,34.8739,34.9055,34.866,34.9055,705505.0
2017-08-29 09:30:00,43.83,43.92,43.8,43.9,542175.0,34.6211,34.6922,34.5975,34.6764,542175.0
2017-08-29 09:40:00,43.9,43.96,43.88,43.95,235819.0,34.6764,34.7238,34.6606,34.7159,235819.0
2017-08-29 09:50:00,43.95,43.97,43.92,43.95,85778.0,34.7159,34.7317,34.6922,34.7159,85778.0
2017-08-29 10:00:00,43.95,43.96,43.92,43.95,447314.0,34.7159,34.7238,34.6922,34.7159,447314.0
2017-08-29 10:10:00,43.94,43.98,43.92,43.96,292631.0,34.708,34.7396,34.6922,34.7238,292631.0
2017-08-29 10:20:00,43.96,43.98,43.93,43.98,151373.0,34.7238,34.7396,34.7001,34.7396,151373.0
2017-08-29 10:30:00,43.97,44.01,43.97,44.0,133268.0,34.7317,34.7633,34.7317,34.7554,133268.0
2017-08-29 10:40:00,44.0,44.07,43.99,44.05,160461.0,34.7554,34.8107,34.7475,34.7949,160461.0
2017-08-29 10:50:00,44.05,44.07,44.03,44.03,76238.0,34.7949,34.8107,34.7791,34.7791,76238.0
2017-08-29 11:00:00,44.04,44.08,44.02,44.08,115725.0,34.787,34.8186,34.7712,34.8186,115725.0
2017-08-29 11:10:00,44.08,44.08,44.04,44.05,151446.0,34.8186,34.8186,34.787,34.7949,151446.0
2017-08-29 11:20:00,44.05,44.07,44.04,44.05,111331.0,34.7949,34.8107,34.787,34.7949,111331.0
2017-08-29 11:30:00,44.05,44.09,44.04,44.08,76540.0,34.7949,34.8265,34.787,34.8186,76540.0
2017-08-29 11:40:00,44.08,44.12,44.07,44.09,100516.0,34.8186,34.8502,34.8107,34.8265,100516.0
2017-08-29 11:50:00,44.09,44.12,44.09,44.09,122359.0,34.8265,34.8502,34.8265,34.8265,122359.0
2017-08-29 12:00:00,44.09,44.1,44.08,44.09,60148.0,34.8265,34.8344,34.8186,34.8265,60148.0
2017-08-29 12:10:00,44.09,44.09,44.07,44.08,228864.0,34.8265,34.8265,34.8107,34.8186,228864.0
2017-08-29 12:20:00,44.08,44.09,44.06,44.08,93568.0,34.8186,34.8265,34.8028,34.8186,93568.0
2017-08-29 12:30:00,44.08,44.1,44.07,44.09,71159.0,34.8186,34.8344,34.8107,34.8265,71159.0
2017-08-29 12:40:00,44.09,44.1,44.08,44.1,85863.0,34.8265,34.8344,34.8186,34.8344,85863.0
2017-08-29 12:50:00,44.1,44.11,44.08,44.09,94816.0,34.8344,34.8423,34.8186,34.8265,94816.0
2017-08-29 13:00:00,44.09,44.11,44.09,44.09,56511.0,34.8265,34.8423,34.8265,34.8265,56511.0
2017-08-29 13:10:00,44.09,44.1,44.06,44.08,107654.0,34.8265,34.8344,34.8028,34.8186,107654.0
2017-08-29 13:20:00,44.08,44.09,44.06,44.08,73502.0,34.8186,34.8265,34.8028,34.8186,73502.0
2017-08-29 13:30:00,44.08,44.1,44.07,44.09,70091.0,34.8186,34.8344,34.8107,34.8265,70091.0
2017-08-29 13:40:00,44.09,44.1,44.08,44.09,164831.0,34.8265,34.8344,34.8186,34.8265,164831.0
2017-08-29 13:50:00,44.08,44.1,44.07,44.09,62484.0,34.8186,34.8344,34.8107,34.8265,62484.0
2017-08-29 14:00:00,44.09,44.1,44.07,44.08,54787.0,34.8265,34.8344,34.8107,34.8186,54787.0
2017-08-29 14:10:00,44.07,44.09,44.05,44.06,135487.0,34.8107,34.8265,34.7949,34.8028,135487.0
2017-08-29 14:20:00,44.06,44.08,44.05,44.07,155421.0,34.8028,34.8186,34.7949,34.8107,155421.0
2017-08-29 14:30:00,44.07,44.1,44.06,44.1,137476.0,34.8107,34.8344,34.8028,34.8344,137476.0
2017-08-29 14:40:00,44.09,44.12,44.09,44.09,123893.0,34.8265,34.8502,34.8265,34.8265,123893.0
2017-08-29 14:50:00,44.1,44.11,44.08,44.1,189175.0,34.8344,34.8423,34.8186,34.8344,189175.0
2017-08-29 15:00:00,44.1,44.11,44.08,44.11,97977.0,34.8344,34.8423,34.8186,34.8423,97977.0
2017-08-29 15:10:00,44.1,44.12,44.09,44.09,150958.0,34.8344,34.8502,34.8265,34.8265,150958.0
2017-08-29 15:20:00,44.1,44.12,44.09,44.12,113746.0,34.8344,34.8502,34.8265,34.8502,113746.0
2017-08-29 15:30:00,44.12,44.12,44.09,44.09,307943.0,34.8502,34.8502,34.8265,34.8265,307943.0
2017-08-29 15:40:00,44.09,44.12,44.09,44.11,292462.0,34.8265,34.8502,34.8265,34.8423,292462.0
2017-08-29 15:50:00,44.1,44.12,44.09,44.11,616145.0,34.8344,34.8502,34.8265,34.8423,616145.0
2017-08-30 09:30:00,44.1,44.15,44.07,44.13,534708.0,34.8344,34.8739,34.8107,34.8581,534708.0
2017-08-30 09:40:00,44.12,44.15,44.12,44.14,206237.0,34.8502,34.8739,34.8502,34.866,206237.0
2017-08-30 09:50:00,44.13,44.14,44.11,44.12,230540.0,34.8581,34.866,34.8423,34.8502,230540.0
2017-08-30 10:00:00,44.12,44.12,44.09,44.1,143390.0,34.8502,34.8502,34.8265,34.8344,143390.0
2017-08-30 10:10:00,44.09,44.12,44.08,44.1,69618.0,34.8265,34.8502,34.8186,34.8344,69618.0
2017-08-30 10:20:00,44.09,44.1,44.06,44.07,135749.0,34.8265,34.8344,34.8028,34.8107,135749.0
2017-08-30 10:30:00,44.07,44.08,44.03,44.05,270434.0,34.8107,34.8186,34.7791,34.7949,270434.0
2017-08-30 10:40:00,44.04,44.1,44.03,44.1,76350.0,34.787,34.8344,34.7791,34.8344,76350.0
2017-08-30 10:50:00,44.09,44.11,44.08,44.11,59708.0,34.8265,34.8423,34.8186,34.8423,59708.0
2017-08-30 11:00:00,44.11,44.11,44.09,44.1,69740.0,34.8423,34.8423,34.8265,34.8344,69740.0
2017-08-30 11:10:00,44.1,44.1,44.08,44.09,78582.0,34.8344,34.8344,34.8186,34.8265,78582.0
2017-08-30 11:20:00,44.08,44.08,44.06,44.08,297052.0,34.8186,34.8186,34.8028,34.8186,297052.0
2017-08-30 11:30:00,44.08,44.11,44.08,44.11,87988.0,34.8186,34.8423,34.8186,34.8423,87988.0
2017-08-30 11:40:00,44.1,44.12,44.09,44.1,72028.0,34.8344,34.8502,34.8265,34.8344,72028.0
2017-08-30 11:50:00,44.1,44.12,44.09,44.12,110087.0,34.8344,34.8502,34.8265,34.8502,110087.0
2017-08-30 12:00:00,44.12,44.13,44.1,44.11,594146.0,34.8502,34.8581,34.8344,34.8423,594146.0
2017-08-30 12:10:00,44.1,44.13,44.1,44.13,134515.0,34.8344,34.8581,34.8344,34.8581,134515.0
2017-08-30 12:20:00,44.13,44.13,44.12,44.13,28948.0,34.8581,34.8581,34.8502,34.8581,28948.0
2017-08-30 12:30:00,44.13,44.13,44.11,44.12,56287.0,34.8581,34.8581,34.8423,34.8502,56287.0
2017-08-30 12:40:00,44.11,44.14,44.11,44.14,62387.0,34.8423,34.866,34.8423,34.866,62387.0
2017-08-30 12:50:00,44.14,44.14,44.12,44.14,36593.0,34.866,34.866,34.8502,34.866,36593.0
2017-08-30 13:00:00,44.14,44.15,44.12,44.14,58768.0,34.866,34.8739,34.8502,34.866,58768.0
2017-08-30 13:10:00,44.14,44.16,44.13,44.16,35483.0,34.866,34.8818,34.8581,34.8818,35483.0
2017-08-30 13:20:00,44.16,44.17,44.15,44.17,50100.0,34.8818,34.8897,34.8739,34.8897,50100.0
2017-08-30 13:30:00,44.17,44.17,44.15,44.16,103634.0,34.8897,34.8897,34.8739,34.8818,103634.0
2017-08-30 13:40:00,44.16,44.17,44.14,44.14,303534.0,34.8818,34.8897,34.866,34.866,303534.0
2017-08-30 13:50:00,44.15,44.16,44.14,44.16,207068.0,34.8739,34.8818,34.866,34.8818,207068.0
2017-08-30 14:00:00,44.15,44.16,44.14,44.15,94034.0,34.8739,34.8818,34.866,34.8739,94034.0
2017-08-30 14:10:00,44.14,44.15,44.13,44.14,57434.0,34.866,34.8739,34.8581,34.866,57434.0
2017-08-30 14:20:00,44.14,44.16,44.13,44.15,66820.0,34.866,34.8818,34.8581,34.8739,66820.0
2017-08-30 14:30:00,44.15,44.17,44.14,44.17,91620.0,34.8739,34.8897,34.866,34.8897,91620.0
2017-08-30 14:40:00,44.16,44.17,44.13,44.15,130815.0,34.8818,34.8897,34.8581,34.8739,130815.0
2017-08-30 14:50:00,44.15,44.17,44.14,44.16,92971.0,34.8739,34.8897,34.866,34.8818,92971.0
2017-08-30 15:00:00,44.15,44.16,44.13,44.15,87906.0,34.8739,34.8818,34.8581,34.8739,87906.0
2017-08-30 15:10:00,44.14,44.15,44.13,44.14,120410.0,34.866,34.8739,34.8581,34.866,120410.0
2017-08-30 15:20:00,44.14,44.15,44.13,44.15,126995.0,34.866,34.8739,34.8581,34.8739,126995.0
2017-08-30 15:30:00,44.15,44.16,44.13,44.13,121351.0,34.8739,34.8818,34.8581,34.8581,121351.0
2017-08-30 15:40:00,44.13,44.15,44.11,44.13,241326.0,34.8581,34.8739,34.8423,34.8581,241326.0
2017-08-30 15:50:00,44.14,44.16,44.13,44.14,423662.0,34.866,34.8818,34.8581,34.866,423662.0
2017-08-31 09:30:00,44.26,44.3,44.21,44.22,402372.0,34.9608,34.9924,34.9213,34.9292,402372.0
2017-08-31 09:40:00,44.22,44.25,44.21,44.23,258086.0,34.9292,34.9529,34.9213,34.9371,258086.0
2017-08-31 09:50:00,44.24,44.28,44.22,44.27,219418.0,34.945,34.9766,34.9292,34.9687,219418.0
2017-08-31 10:00:00,44.27,44.29,44.26,44.28,140826.0,34.9687,34.9845,34.9608,34.9766,140826.0
2017-08-31 10:10:00,44.27,44.32,44.27,44.29,218131.0,34.9687,35.0082,34.9687,34.9845,218131.0
2017-08-31 10:20:00,44.3,44.34,44.3,44.33,201437.0,34.9924,35.024,34.9924,35.0161,201437.0
2017-08-31 10:30:00,44.33,44.33,44.26,44.28,130254.0,35.0161,35.0161,34.9608,34.9766,130254.0
2017-08-31 10:40:00,44.29,44.29,44.24,44.24,194520.0,34.9845,34.9845,34.945,34.945,194520.0
2017-08-31 10:50:00,44.25,44.31,44.24,44.3,434118.0,34.9529,35.0003,34.945,34.9924,434118.0
2017-08-31 11:00:00,44.3,44.3,44.27,44.27,282082.0,34.9924,34.9924,34.9687,34.9687,282082.0
2017-08-31 11:10:00,44.28,44.29,44.27,44.28,322612.0,34.9766,34.9845,34.9687,34.9766,322612.0
2017-08-31 11:20:00,44.28,44.29,44.25,44.25,408557.0,34.9766,34.9845,34.9529,34.9529,408557.0
2017-08-31 11:30:00,44.26,44.28,44.23,44.27,422548.0,34.9608,34.9766,34.9371,34.9687,422548.0
2017-08-31 11:40:00,44.27,44.31,44.26,44.27,1166663.0,34.9687,35.0003,34.9608,34.9687,1166663.0
2017-08-31 11:50:00,44.27,44.33,44.27,44.32,399341.0,34.9687,35.0161,34.9687,35.0082,399341.0
2017-08-31 12:00:00,44.33,44.35,44.32,44.35,228224.0,35.0161,35.0319,35.0082,35.0319,228224.0
2017-08-31 12:10:00,44.35,44.36,44.34,44.34,240786.0,35.0319,35.0398,35.024,35.024,240786.0
2017-08-31 12:20:00,44.34,44.37,44.33,44.37,315747.0,35.024,35.0477,35.0161,35.0477,315747.0
2017-08-31 12:30:00,44.37,44.37,44.34,44.35,267083.0,35.0477,35.0477,35.024,35.0319,267083.0
2017-08-31 12:40:00,44.36,44.36,44.33,44.34,173086.0,35.0398,35.0398,35.0161,35.024,173086.0
2017-08-31 12:50:00,44.34,44.35,44.32,44.34,286995.0,35.024,35.0319,35.0082,35.024,286995.0
2017-08-31 13:00:00,44.34,44.35,44.34,44.35,226309.0,35.024,35.0319,35.024,35.0319,226309.0
2017-08-31 13:10:00,44.35,44.36,44.34,44.35,230490.0,35.0319,35.0398,35.024,35.0319,230490.0
2017-08-31 13:20:00,44.35,44.36,44.32,44.34,267226.0,35.0319,35.0398,35.0082,35.024,267226.0
2017-08-31 13:30:00,44.34,44.35,44.33,44.34,452772.0,35.024,35.0319,35.0161,35.024,452772.0
2017-08-31 13:40:00,44.34,44.35,44.33,44.33,350892.0,35.024,35.0319,35.0161,35.0161,350892.0
2017-08-31 13:50:00,44.33,44.35,44.33,44.33,305306.0,35.0161,35.0319,35.0161,35.0161,305306.0
2017-08-31 14:00:00,44.33,44.34,44.33,44.34,290478.0,35.0161,35.024,35.0161,35.024,290478.0
2017-08-31 14:10:00,44.34,44.36,44.33,44.35,348886.0,35.024,35.0398,35.0161,35.0319,348886.0
2017-08-31 14:20:00,44.34,44.39,44.33,44.38,315928.0,35.024,35.0635,35.0161,35.0556,315928.0
2017-08-31 14:30:00,44.38,44.4,44.37,44.38,266417.0,35.0556,35.0714,35.0477,35.0556,266417.0
2017-08-31 14:40:00,44.37,44.39,44.36,44.37,211782.0,35.0477,35.0635,35.0398,35.0477,211782.0
2017-08-31 14:50:00,44.38,44.39,44.36,44.38,212620.0,35.0556,35.0635,35.0398,35.0556,212620.0
2017-08-31 15:00:00,44.38,44.39,44.34,44.34,331243.0,35.0556,35.0635,35.024,35.024,331243.0
2017-08-31 15:10:00,44.34,44.36,44.34,44.36,357413.0,35.024,35.0398,35.024,35.0398,357413.0
2017-08-31 15:20:00,44.36,44.36,44.34,44.35,406597.0,35.0398,35.0398,35.024,35.0319,406597.0
2017-08-31 15:30:00,44.35,44.4,44.35,44.39,2336244.0,35.0319,35.0714,35.0319,35.0635,2336244.0
2017-08-31 15:40:00,44.39,44.41,44.36,44.37,701108.0,35.0635,35.0793,35.0398,35.0477,701108.0
2017-08-31 15:50:00,44.37,44.37,44.28,44.29,1132205.0,35.0477,35.0477,34.9766,34.9845,1132205.0
2017-09-01 09:30:00,44.5,44.6,44.47,44.59,480505.0,35.1504,35.2294,35.1267,35.2215,480505.0
2017-09-01 09:40:00,44.58,44.59,44.56,44.59,225046.0,35.2136,35.2215,35.1978,35.2215,225046.0
2017-09-01 09:50:00,44.59,44.6,44.54,44.55,265616.0,35.2215,35.2294,35.182,35.1899,265616.0
2017-09-01 10:00:00,44.55,44.56,44.48,44.5,237924.0,35.1899,35.1978,35.1346,35.1504,237924.0
2017-09-01 10:10:00,44.51,44.55,44.5,44.55,205607.0,35.1583,35.1899,35.1504,35.1899,205607.0
2017-09-01 10:20:00,44.55,44.56,44.54,44.56,200961.0,35.1899,35.1978,35.182,35.1978,200961.0
2017-09-01 10:30:00,44.55,44.59,44.55,44.58,248038.0,35.1899,35.2215,35.1899,35.2136,248038.0
2017-09-01 10:40:00,44.58,44.61,44.57,44.61,161157.0,35.2136,35.2373,35.2057,35.2373,161157.0
2017-09-01 10:50:00,44.61,44.63,44.6,44.63,155187.0,35.2373,35.2531,35.2294,35.2531,155187.0
2017-09-01 11:00:00,44.62,44.65,44.62,44.65,255670.0,35.2452,35.2689,35.2452,35.2689,255670.0
2017-09-01 11:10:00,44.64,44.65,44.61,44.62,174051.0,35.261,35.2689,35.2373,35.2452,174051.0
2017-09-01 11:20:00,44.62,44.63,44.6,44.61,264276.0,35.2452,35.2531,35.2294,35.2373,264276.0
2017-09-01 11:30:00,44.61,44.62,44.6,44.62,129894.0,35.2373,35.2452,35.2294,35.2452,129894.0
2017-09-01 11:40:00,44.62,44.63,44.6,44.63,178445.0,35.2452,35.2531,35.2294,35.2531,178445.0
2017-09-01 11:50:00,44.63,44.63,44.61,44.62,124897.0,35.2531,35.2531,35.2373,35.2452,124897.0
2017-09-01 12:00:00,44.62,44.63,44.6,44.62,957789.0,35.2452,35.2531,35.2294,35.2452,957789.0
2017-09-01 12:10:00,44.62,44.63,44.61,44.62,84158.0,35.2452,35.2531,35.2373,35.2452,84158.0
2017-09-01 12:20:00,44.62,44.65,44.61,44.64,119365.0,35.2452,35.2689,35.2373,35.261,119365.0
2017-09-01 12:30:00,44.64,44.65,44.62,44.64,96053.0,35.261,35.2689,35.2452,35.261,96053.0
2017-09-01 12:40:00,44.64,44.64,44.62,44.64,183747.0,35.261,35.261,35.2452,35.261,183747.0
2017-09-01 12:50:00,44.64,44.64,44.61,44.63,153345.0,35.261,35.261,35.2373,35.2531,153345.0
2017-09-01 13:00:00,44.63,44.64,44.62,44.63,151583.0,35.2531,35.261,35.2452,35.2531,151583.0
2017-09-01 13:10:00,44.63,44.63,44.62,44.63,104979.0,35.2531,35.2531,35.2452,35.2531,104979.0
2017-09-01 13:20:00,44.62,44.63,44.6,44.6,156733.0,35.2452,35.2531,35.2294,35.2294,156733.0
2017-09-01 13:30:00,44.6,44.62,44.59,44.62,189890.0,35.2294,35.2452,35.2215,35.2452,189890.0
2017-09-01 13:40:00,44.62,44.62,44.59,44.61,86567.0,35.2452,35.2452,35.2215,35.2373,86567.0
2017-09-01 13:50:00,44.61,44.62,44.6,44.61,98219.0,35.2373,35.2452,35.2294,35.2373,98219.0
2017-09-01 14:00:00,44.62,44.63,44.61,44.62,223035.0,35.2452,35.2531,35.2373,35.2452,223035.0
2017-09-01 14:10:00,44.62,44.63,44.61,44.62,364603.0,35.2452,35.2531,35.2373,35.2452,364603.0
2017-09-01 14:20:00,44.61,44.62,44.61,44.62,258059.0,35.2373,35.2452,35.2373,35.2452,258059.0
2017-09-01 14:30:00,44.62,44.63,44.61,44.63,233319.0,35.2452,35.2531,35.2373,35.2531,233319.0
2017-09-01 14:40:00,44.63,44.65,44.62,44.65,331951.0,35.2531,35.2689,35.2452,35.2689,331951.0
2017-09-01 14:50:00,44.65,44.65,44.63,44.63,198922.0,35.2689,35.2689,35.2531,35.2531,198922.0
2017-09-01 15:00:00,44.64,44.64,44.63,44.64,119634.0,35.261,35.261,35.2531,35.261,119634.0
2017-09-01 15:10:00,44.64,44.65,44.63,44.65,292078.0,35.261,35.2689,35.2531,35.2689,292078.0
2017-09-01 15:20:00,44.65,44.66,44.64,44.65,539745.0,35.2689,35.2768,35.261,35.2689,539745.0
2017-09-01 15:30:00,44.65,44.65,44.64,44.65,566760.0,35.2689,35.2689,35.261,35.2689,566760.0
2017-09-01 15:40:00,44.64,44.65,44.63,44.65,699756.0,35.261,35.2689,35.2531,35.2689,699756.0
2017-09-01 15:50:00,44.65,44.67,44.62,44.62,1771601.0,35.2689,35.2847,35.2452,35.2452,1771601.0
2017-09-05 09:30:00,44.46,44.56,44.46,44.48,727949.0,35.1188,35.1978,35.1188,35.1346,727949.0
2017-09-05 09:40:00,44.47,44.51,44.46,44.49,583616.0,35.1267,35.1583,35.1188,35.1425,583616.0
2017-09-05 09:50:00,44.5,44.51,44.47,44.5,329341.0,35.1504,35.1583,35.1267,35.1504,329341.0
2017-09-05 10:00:00,44.5,44.53,44.48,44.5,671538.0,35.1504,35.1741,35.1346,35.1504,671538.0
2017-09-05 10:10:00,44.49,44.54,44.48,44.54,372118.0,35.1425,35.182,35.1346,35.182,372118.0
2017-09-05 10:20:00,44.54,44.54,44.48,44.48,281176.0,35.182,35.182,35.1346,35.1346,281176.0
2017-09-05 10:30:00,44.48,44.49,44.46,44.47,160381.0,35.1346,35.1425,35.1188,35.1267,160381.0
2017-09-05 10:40:00,44.47,44.48,44.41,44.41,332788.0,35.1267,35.1346,35.0793,35.0793,332788.0
2017-09-05 10:50:00,44.41,44.44,44.38,44.4,146284.0,35.0793,35.103,35.0556,35.0714,146284.0
2017-09-05 11:00:00,44.41,44.43,44.39,44.4,182450.0,35.0793,35.0951,35.0635,35.0714,182450.0
2017-09-05 11:10:00,44.4,44.43,44.38,44.41,130678.0,35.0714,35.0951,35.0556,35.0793,130678.0
2017-09-05 11:20:00,44.41,44.41,44.38,44.39,155373.0,35.0793,35.0793,35.0556,35.0635,155373.0
2017-09-05 11:30:00,44.39,44.41,44.38,44.4,147469.0,35.0635,35.0793,35.0556,35.0714,147469.0
2017-09-05 11:40:00,44.4,44.4,44.37,44.38,118356.0,35.0714,35.0714,35.0477,35.0556,118356.0
2017-09-05 11:50:00,44.38,44.38,44.35,44.38,132301.0,35.0556,35.0556,35.0319,35.0556,132301.0
2017-09-05 12:00:00,44.37,44.38,44.22,44.24,238900.0,35.0477,35.0556,34.9292,34.945,238900.0
2017-09-05 12:10:00,44.24,44.25,44.2,44.24,294077.0,34.945,34.9529,34.9134,34.945,294077.0
2017-09-05 12:20:00,44.25,44.28,44.21,44.22,181110.0,34.9529,34.9766,34.9213,34.9292,181110.0
2017-09-05 12:30:00,44.21,44.22,44.15,44.2,365418.0,34.9213,34.9292,34.8739,34.9134,365418.0
2017-09-05 12:40:00,44.2,44.21,44.15,44.16,285044.0,34.9134,34.9213,34.8739,34.8818,285044.0
2017-09-05 12:50:00,44.16,44.22,44.15,44.2,260644.0,34.8818,34.9292,34.8739,34.9134,260644.0
2017-09-05 13:00:00,44.2,44.2,44.1,44.1,178002.0,34.9134,34.9134,34.8344,34.8344,178002.0
2017-09-05 13:10:00,44.1,44.15,44.09,44.15,89875.0,34.8344,34.8739,34.8265,34.8739,89875.0
2017-09-05 13:20:00,44.16,44.18,44.14,44.16,295144.0,34.8818,34.8976,34.866,34.8818,295144.0
2017-09-05 13:30:00,44.16,44.19,44.12,44.19,209230.0,34.8818,34.9055,34.8502,34.9055,209230.0
2017-09-05 13:40:00,44.18,44.2,44.17,44.19,145769.0,34.8976,34.9134,34.8897,34.9055,145769.0
2017-09-05 13:50:00,44.19,44.22,44.17,44.21,170577.0,34.9055,34.9292,34.8897,34.9213,170577.0
2017-09-05 14:00:00,44.21,44.27,44.2,44.25,304115.0,34.9213,34.9687,34.9134,34.9529,304115.0
2017-09-05 14:10:00,44.25,44.26,44.2,44.23,269576.0,34.9529,34.9608,34.9134,34.9371,269576.0
2017-09-05 14:20:00,44.23,44.29,44.22,44.28,171910.0,34.9371,34.9845,34.9292,34.9766,171910.0
2017-09-05 14:30:00,44.28,44.3,44.26,44.27,187901.0,34.9766,34.9924,34.9608,34.9687,187901.0
2017-09-05 14:40:00,44.27,44.28,44.24,44.25,273560.0,34.9687,34.9766,34.945,34.9529,273560.0
2017-09-05 14:50:00,44.24,44.28,44.24,44.28,180245.0,34.945,34.9766,34.945,34.9766,180245.0
2017-09-05 15:00:00,44.28,44.29,44.22,44.25,143299.0,34.9766,34.9845,34.9292,34.9529,143299.0
2017-09-05 15:10:00,44.25,44.27,44.23,44.26,191716.0,34.9529,34.9687,34.9371,34.9608,191716.0
2017-09-05 15:20:00,44.25,44.29,44.24,44.29,196619.0,34.9529,34.9845,34.945,34.9845,196619.0
2017-09-05 15:30:00,44.28,44.31,44.26,44.27,212926.0,34.9766,35.0003,34.9608,34.9687,212926.0
2017-09-05 15:40:00,44.27,44.28,44.25,44.27,169791.0,34.9687,34.9766,34.9529,34.9687,169791.0
2017-09-05 15:50:00,44.27,44.32,44.25,44.28,660518.0,34.9687,35.0082,34.9529,34.9766,660518.0
2017-09-06 09:30:00,44.45,44.48,44.39,44.41,579507.0,35.1109,35.1346,35.0635,35.0793,579507.0
2017-09-06 09:40:00,44.41,44.44,44.39,44.43,211706.0,35.0793,35.103,35.0635,35.0951,211706.0
2017-09-06 09:50:00,44.43,44.46,44.41,44.46,258671.0,35.0951,35.1188,35.0793,35.1188,258671.0
2017-09-06 10:00:00,44.45,44.53,44.45,44.52,390658.0,35.1109,35.1741,35.1109,35.1662,390658.0
2017-09-06 10:10:00,44.52,44.52,44.46,44.47,1005320.0,35.1662,35.1662,35.1188,35.1267,1005320.0
2017-09-06 10:20:00,44.47,44.49,44.45,44.49,581437.0,35.1267,35.1425,35.1109,35.1425,581437.0
2017-09-06 10:30:00,44.48,44.52,44.47,44.5,180976.0,35.1346,35.1662,35.1267,35.1504,180976.0
2017-09-06 10:40:00,44.5,44.5,44.44,44.48,427428.0,35.1504,35.1504,35.103,35.1346,427428.0
2017-09-06 10:50:00,44.48,44.51,44.46,44.51,152495.0,35.1346,35.1583,35.1188,35.1583,152495.0
2017-09-06 11:00:00,44.51,44.54,44.47,44.47,89647.0,35.1583,35.182,35.1267,35.1267,89647.0
2017-09-06 11:10:00,44.47,44.49,44.46,44.48,1024864.0,35.1267,35.1425,35.1188,35.1346,1024864.0
2017-09-06 11:20:00,44.48,44.52,44.48,44.52,193248.0,35.1346,35.1662,35.1346,35.1662,193248.0
2017-09-06 11:30:00,44.52,44.55,44.5,44.54,186082.0,35.1662,35.1899,35.1504,35.182,186082.0
2017-09-06 11:40:00,44.54,44.55,44.53,44.55,249651.0,35.182,35.1899,35.1741,35.1899,249651.0
2017-09-06 11:50:00,44.55,44.56,44.52,44.54,207172.0,35.1899,35.1978,35.1662,35.182,207172.0
2017-09-06 12:00:00,44.54,44.55,44.52,44.53,138099.0,35.182,35.1899,35.1662,35.1741,138099.0
2017-09-06 12:10:00,44.53,44.56,44.52,44.56,106698.0,35.1741,35.1978,35.1662,35.1978,106698.0
2017-09-06 12:20:00,44.56,44.57,44.53,44.57,73641.0,35.1978,35.2057,35.1741,35.2057,73641.0
2017-09-06 12:30:00,44.57,44.57,44.54,44.56,70459.0,35.2057,35.2057,35.182,35.1978,70459.0
2017-09-06 12:40:00,44.57,44.6,44.56,44.59,173361.0,35.2057,35.2294,35.1978,35.2215,173361.0
2017-09-06 12:50:00,44.59,44.61,44.58,44.6,266974.0,35.2215,35.2373,35.2136,35.2294,266974.0
2017-09-06 13:00:00,44.6,44.62,44.59,44.61,139000.0,35.2294,35.2452,35.2215,35.2373,139000.0
2017-09-06 13:10:00,44.61,44.62,44.6,44.61,55976.0,35.2373,35.2452,35.2294,35.2373,55976.0
2017-09-06 13:20:00,44.61,44.63,44.58,44.59,341068.0,35.2373,35.2531,35.2136,35.2215,341068.0
2017-09-06 13:30:00,44.59,44.61,44.58,44.6,291819.0,35.2215,35.2373,35.2136,35.2294,291819.0
2017-09-06 13:40:00,44.6,44.6,44.58,44.59,124363.0,35.2294,35.2294,35.2136,35.2215,124363.0
2017-09-06 13:50:00,44.59,44.6,44.58,44.59,87052.0,35.2215,35.2294,35.2136,35.2215,87052.0
2017-09-06 14:00:00,44.59,44.6,44.57,44.6,268412.0,35.2215,35.2294,35.2057,35.2294,268412.0
2017-09-06 14:10:00,44.59,44.6,44.59,44.6,112101.0,35.2215,35.2294,35.2215,35.2294,112101.0
2017-09-06 14:20:00,44.59,44.61,44.58,44.59,147956.0,35.2215,35.2373,35.2136,35.2215,147956.0
2017-09-06 14:30:00,44.59,44.61,44.58,44.6,177908.0,35.2215,35.2373,35.2136,35.2294,177908.0
2017-09-06 14:40:00,44.6,44.61,44.58,44.59,300893.0,35.2294,35.2373,35.2136,35.2215,300893.0
2017-09-06 14:50:00,44.58,44.61,44.58,44.59,186588.0,35.2136,35.2373,35.2136,35.2215,186588.0
2017-09-06 15:00:00,44.59,44.61,44.58,44.61,195854.0,35.2215,35.2373,35.2136,35.2373,195854.0
2017-09-06 15:10:00,44.61,44.61,44.59,44.61,1001901.0,35.2373,35.2373,35.2215,35.2373,1001901.0
2017-09-06 15:20:00,44.61,44.62,44.6,44.61,366725.0,35.2373,35.2452,35.2294,35.2373,366725.0
2017-09-06 15:30:00,44.61,44.61,44.59,44.61,588468.0,35.2373,35.2373,35.2215,35.2373,588468.0
2017-09-06 15:40:00,44.61,44.63,44.6,44.6,404761.0,35.2373,35.2531,35.2294,35.2294,404761.0
2017-09-06 15:50:00,44.61,44.61,44.57,44.59,1132341.0,35.2373,35.2373,35.2057,35.2215,1132341.0
2017-09-07 09:30:00,44.75,44.79,44.73,44.78,612915.0,35.3479,35.3794,35.3321,35.3715,612915.0
2017-09-07 09:40:00,44.78,44.79,44.75,44.76,324049.0,35.3715,35.3794,35.3479,35.3558,324049.0
2017-09-07 09:50:00,44.76,44.78,44.75,44.76,169825.0,35.3558,35.3715,35.3479,35.3558,169825.0
2017-09-07 10:00:00,44.77,44.77,44.69,44.72,195354.0,35.3637,35.3637,35.3005,35.3242,195354.0
2017-09-07 10:10:00,44.73,44.73,44.69,44.71,166331.0,35.3321,35.3321,35.3005,35.3163,166331.0
2017-09-07 10:20:00,44.71,44.74,44.69,44.71,177586.0,35.3163,35.34,35.3005,35.3163,177586.0
2017-09-07 10:30:00,44.7,44.74,44.69,44.73,117371.0,35.3084,35.34,35.3005,35.3321,117371.0
2017-09-07 10:40:00,44.73,44.79,44.73,44.79,219526.0,35.3321,35.3794,35.3321,35.3794,219526.0
2017-09-07 10:50:00,44.78,44.79,44.77,44.78,119284.0,35.3715,35.3794,35.3637,35.3715,119284.0
2017-09-07 11:00:00,44.78,44.8,44.77,44.78,142254.0,35.3715,35.3873,35.3637,35.3715,142254.0
2017-09-07 11:10:00,44.78,44.81,44.77,44.79,167476.0,35.3715,35.3952,35.3637,35.3794,167476.0
2017-09-07 11:20:00,44.79,44.79,44.75,44.76,306487.0,35.3794,35.3794,35.3479,35.3558,306487.0
2017-09-07 11:30:00,44.76,44.79,44.75,44.79,90298.0,35.3558,35.3794,35.3479,35.3794,90298.0
2017-09-07 11:40:00,44.79,44.81,44.78,44.78,120500.0,35.3794,35.3952,35.3715,35.3715,120500.0
2017-09-07 11:50:00,44.78,44.81,44.78,44.79,166817.0,35.3715,35.3952,35.3715,35.3794,166817.0
2017-09-07 12:00:00,44.78,44.81,44.78,44.79,149759.0,35.3715,35.3952,35.3715,35.3794,149759.0
2017-09-07 12:10:00,44.8,44.8,44.77,44.8,84097.0,35.3873,35.3873,35.3637,35.3873,84097.0
2017-09-07 12:20:00,44.8,44.8,44.75,44.76,77554.0,35.3873,35.3873,35.3479,35.3558,77554.0
2017-09-07 12:30:00,44.76,44.78,44.74,44.75,155419.0,35.3558,35.3715,35.34,35.3479,155419.0
2017-09-07 12:40:00,44.75,44.76,44.74,44.76,210778.0,35.3479,35.3558,35.34,35.3558,210778.0
2017-09-07 12:50:00,44.76,44.77,44.74,44.77,111691.0,35.3558,35.3637,35.34,35.3637,111691.0
2017-09-07 13:00:00,44.77,44.78,44.76,44.77,71761.0,35.3637,35.3715,35.3558,35.3637,71761.0
2017-09-07 13:10:00,44.77,44.79,44.76,44.78,64069.0,35.3637,35.3794,35.3558,35.3715,64069.0
2017-09-07 13:20:00,44.78,44.78,44.76,44.78,46557.0,35.3715,35.3715,35.3558,35.3715,46557.0
2017-09-07 13:30:00,44.77,44.78,44.75,44.76,44992.0,35.3637,35.3715,35.3479,35.3558,44992.0
2017-09-07 13:40:00,44.76,44.78,44.74,44.76,42003.0,35.3558,35.3715,35.34,35.3558,42003.0
2017-09-07 13:50:00,44.76,44.77,44.74,44.75,137321.0,35.3558,35.3637,35.34,35.3479,137321.0
2017-09-07 14:00:00,44.74,44.76,44.74,44.75,73148.0,35.34,35.3558,35.34,35.3479,73148.0
2017-09-07 14:10:00,44.76,44.77,44.75,44.75,92766.0,35.3558,35.3637,35.3479,35.3479,92766.0
2017-09-07 14:20:00,44.76,44.77,44.75,44.77,189162.0,35.3558,35.3637,35.3479,35.3637,189162.0
2017-09-07 14:30:00,44.77,44.77,44.75,44.77,104643.0,35.3637,35.3637,35.3479,35.3637,104643.0
2017-09-07 14:40:00,44.77,44.77,44.76,44.77,172055.0,35.3637,35.3637,35.3558,35.3637,172055.0
2017-09-07 14:50:00,44.77,44.78,44.75,44.78,159412.0,35.3637,35.3715,35.3479,35.3715,159412.0
2017-09-07 15:00:00,44.77,44.78,44.75,44.77,112014.0,35.3637,35.3715,35.3479,35.3637,112014.0
2017-09-07 15:10:00,44.77,44.78,44.76,44.76,81699.0,35.3637,35.3715,35.3558,35.3558,81699.0
2017-09-07 15:20:00,44.77,44.77,44.74,44.76,334829.0,35.3637,35.3637,35.34,35.3558,334829.0
2017-09-07 15:30:00,44.77,44.79,44.76,44.79,498375.0,35.3637,35.3794,35.3558,35.3794,498375.0
2017-09-07 15:40:00,44.79,44.81,44.78,44.81,173311.0,35.3794,35.3952,35.3715,35.3952,173311.0
2017-09-07 15:50:00,44.8,44.82,44.79,44.82,934422.0,35.3873,35.4031,35.3794,35.4031,934422.0
2017-09-08 09:30:00,44.76,44.77,44.7,44.71,279150.0,35.3558,35.3637,35.3084,35.3163,279150.0
2017-09-08 09:40:00,44.7,44.72,44.67,44.68,54717.0,35.3084,35.3242,35.2847,35.2926,54717.0
2017-09-08 09:50:00,44.68,44.72,44.67,44.72,133125.0,35.2926,35.3242,35.2847,35.3242,133125.0
2017-09-08 10:00:00,44.72,44.74,44.71,44.73,127264.0,35.3242,35.34,35.3163,35.3321,127264.0
2017-09-08 10:10:00,44.73,44.75,44.71,44.72,186934.0,35.3321,35.3479,35.3163,35.3242,186934.0
2017-09-08 10:20:00,44.72,44.72,44.68,44.68,143838.0,35.3242,35.3242,35.2926,35.2926,143838.0
2017-09-08 10:30:00,44.68,44.68,44.61,44.62,159925.0,35.2926,35.2926,35.2373,35.2452,159925.0
2017-09-08 10:40:00,44.63,44.63,44.58,44.59,140247.0,35.2531,35.2531,35.2136,35.2215,140247.0
2017-09-08 10:50:00,44.59,44.6,44.57,44.58,106264.0,35.2215,35.2294,35.2057,35.2136,106264.0
2017-09-08 11:00:00,44.58,44.64,44.57,44.61,140997.0,35.2136,35.261,35.2057,35.2373,140997.0
2017-09-08 11:10:00,44.6,44.6,44.55,44.55,240378.0,35.2294,35.2294,35.1899,35.1899,240378.0
2017-09-08 11:20:00,44.55,44.56,44.54,44.55,213659.0,35.1899,35.1978,35.182,35.1899,213659.0
2017-09-08 11:30:00,44.55,44.55,44.52,44.53,168544.0,35.1899,35.1899,35.1662,35.1741,168544.0
2017-09-08 11:40:00,44.53,44.56,44.53,44.56,124107.0,35.1741,35.1978,35.1741,35.1978,124107.0
2017-09-08 11:50:00,44.55,44.58,44.54,44.55,430286.0,35.1899,35.2136,35.182,35.1899,430286.0
2017-09-08 12:00:00,44.55,44.57,44.55,44.55,177498.0,35.1899,35.2057,35.1899,35.1899,177498.0
2017-09-08 12:10:00,44.55,44.57,44.54,44.57,175188.0,35.1899,35.2057,35.182,35.2057,175188.0
2017-09-08 12:20:00,44.57,44.57,44.54,44.55,53645.0,35.2057,35.2057,35.182,35.1899,53645.0
2017-09-08 12:30:00,44.55,44.57,44.55,44.57,96649.0,35.1899,35.2057,35.1899,35.2057,96649.0
2017-09-08 12:40:00,44.57,44.58,44.55,44.58,95387.0,35.2057,35.2136,35.1899,35.2136,95387.0
2017-09-08 12:50:00,44.57,44.58,44.56,44.57,78092.0,35.2057,35.2136,35.1978,35.2057,78092.0
2017-09-08 13:00:00,44.57,44.57,44.55,44.57,36919.0,35.2057,35.2057,35.1899,35.2057,36919.0
2017-09-08 13:10:00,44.57,44.57,44.56,44.57,38602.0,35.2057,35.2057,35.1978,35.2057,38602.0
2017-09-08 13:20:00,44.56,44.57,44.55,44.55,69548.0,35.1978,35.2057,35.1899,35.1899,69548.0
2017-09-08 13:30:00,44.55,44.56,44.52,44.54,101415.0,35.1899,35.1978,35.1662,35.182,101415.0
2017-09-08 13:40:00,44.54,44.54,44.51,44.53,38957.0,35.182,35.182,35.1583,35.1741,38957.0
2017-09-08 13:50:00,44.52,44.55,44.52,44.55,64774.0,35.1662,35.1899,35.1662,35.1899,64774.0
2017-09-08 14:00:00,44.55,44.55,44.53,44.53,65176.0,35.1899,35.1899,35.1741,35.1741,65176.0
2017-09-08 14:10:00,44.54,44.56,44.53,44.55,129028.0,35.182,35.1978,35.1741,35.1899,129028.0
2017-09-08 14:20:00,44.55,44.55,44.53,44.53,59675.0,35.1899,35.1899,35.1741,35.1741,59675.0
2017-09-08 14:30:00,44.53,44.55,44.53,44.53,273138.0,35.1741,35.1899,35.1741,35.1741,273138.0
2017-09-08 14:40:00,44.53,44.54,44.51,44.52,269366.0,35.1741,35.182,35.1583,35.1662,269366.0
2017-09-08 14:50:00,44.52,44.52,44.5,44.51,250402.0,35.1662,35.1662,35.1504,35.1583,250402.0
2017-09-08 15:00:00,44.51,44.53,44.5,44.51,315789.0,35.1583,35.1741,35.1504,35.1583,315789.0
2017-09-08 15:10:00,44.51,44.52,44.48,44.49,371505.0,35.1583,35.1662,35.1346,35.1425,371505.0
2017-09-08 15:20:00,44.49,44.5,44.47,44.48,367430.0,35.1425,35.1504,35.1267,35.1346,367430.0
2017-09-08 15:30:00,44.47,44.49,44.46,44.48,272025.0,35.1267,35.1425,35.1188,35.1346,272025.0
2017-09-08 15:40:00,44.48,44.5,44.48,44.5,293983.0,35.1346,35.1504,35.1346,35.1504,293983.0
2017-09-08 15:50:00,44.5,44.53,44.49,44.52,737675.0,35.1504,35.1741,35.1425,35.1662,737675.0
2017-09-11 09:30:00,44.85,44.94,44.83,44.93,515431.0,35.4268,35.4979,35.411,35.49,515431.0
2017-09-11 09:40:00,44.93,44.96,44.92,44.96,150569.0,35.49,35.5137,35.4821,35.5137,150569.0
2017-09-11 09:50:00,44.96,44.97,44.95,44.96,85052.0,35.5137,35.5216,35.5058,35.5137,85052.0
2017-09-11 10:00:00,44.96,45.02,44.95,45.0,1574540.0,35.5137,35.5611,35.5058,35.5453,1574540.0
2017-09-11 10:10:00,45.01,45.01,44.99,45.0,384389.0,35.5532,35.5532,35.5374,35.5453,384389.0
2017-09-11 10:20:00,45.0,45.01,44.97,44.97,85580.0,35.5453,35.5532,35.5216,35.5216,85580.0
2017-09-11 10:30:00,44.98,44.99,44.95,44.96,62063.0,35.5295,35.5374,35.5058,35.5137,62063.0
2017-09-11 10:40:00,44.96,44.98,44.96,44.98,408112.0,35.5137,35.5295,35.5137,35.5295,408112.0
2017-09-11 10:50:00,44.98,44.99,44.96,44.97,85225.0,35.5295,35.5374,35.5137,35.5216,85225.0
2017-09-11 11:00:00,44.97,44.99,44.96,44.98,210750.0,35.5216,35.5374,35.5137,35.5295,210750.0
2017-09-11 11:10:00,44.98,44.99,44.97,44.99,211303.0,35.5295,35.5374,35.5216,35.5374,211303.0
2017-09-11 11:20:00,44.98,44.99,44.96,44.98,154112.0,35.5295,35.5374,35.5137,35.5295,154112.0
2017-09-11 11:30:00,44.98,45.02,44.97,45.02,331984.0,35.5295,35.5611,35.5216,35.5611,331984.0
2017-09-11 11:40:00,45.02,45.05,45.01,45.05,173362.0,35.5611,35.5848,35.5532,35.5848,173362.0
2017-09-11 11:50:00,45.05,45.05,45.03,45.04,93422.0,35.5848,35.5848,35.569,35.5769,93422.0
2017-09-11 12:00:00,45.04,45.05,45.02,45.03,71878.0,35.5769,35.5848,35.5611,35.569,71878.0
2017-09-11 12:10:00,45.04,45.05,45.02,45.05,93904.0,35.5769,35.5848,35.5611,35.5848,93904.0
2017-09-11 12:20:00,45.05,45.06,45.04,45.05,165865.0,35.5848,35.5927,35.5769,35.5848,165865.0
2017-09-11 12:30:00,45.05,45.07,45.04,45.05,122725.0,35.5848,35.6006,35.5769,35.5848,122725.0
2017-09-11 12:40:00,45.05,45.09,45.05,45.08,181827.0,35.5848,35.6164,35.5848,35.6085,181827.0
2017-09-11 12:50:00,45.07,45.08,45.05,45.05,103034.0,35.6006,35.6085,35.5848,35.5848,103034.0
2017-09-11 13:00:00,45.06,45.07,45.05,45.05,74714.0,35.5927,35.6006,35.5848,35.5848,74714.0
2017-09-11 13:10:00,45.05,45.07,45.05,45.06,64810.0,35.5848,35.6006,35.5848,35.5927,64810.0
2017-09-11 13:20:00,45.07,45.07,45.05,45.06,40953.0,35.6006,35.6006,35.5848,35.5927,40953.0
2017-09-11 13:30:00,45.05,45.06,45.03,45.04,41870.0,35.5848,35.5927,35.569,35.5769,41870.0
2017-09-11 13:40:00,45.04,45.05,45.03,45.05,43717.0,35.5769,35.5848,35.569,35.5848,43717.0
2017-09-11 13:50:00,45.05,45.05,45.03,45.04,74272.0,35.5848,35.5848,35.569,35.5769,74272.0
2017-09-11 14:00:00,45.05,45.06,45.04,45.05,97197.0,35.5848,35.5927,35.5769,35.5848,97197.0
2017-09-11 14:10:00,45.05,45.07,45.04,45.06,106160.0,35.5848,35.6006,35.5769,35.5927,106160.0
2017-09-11 14:20:00,45.06,45.06,45.02,45.03,84194.0,35.5927,35.5927,35.5611,35.569,84194.0
2017-09-11 14:30:00,45.02,45.05,45.02,45.02,98065.0,35.5611,35.5848,35.5611,35.5611,98065.0
2017-09-11 14:40:00,45.02,45.04,45.0,45.04,161801.0,35.5611,35.5769,35.5453,35.5769,161801.0
2017-09-11 14:50:00,45.03,45.05,45.02,45.02,96639.0,35.569,35.5848,35.5611,35.5611,96639.0
2017-09-11 15:00:00,45.03,45.03,45.01,45.01,131622.0,35.569,35.569,35.5532,35.5532,131622.0
2017-09-11 15:10:00,45.02,45.04,45.01,45.03,112076.0,35.5611,35.5769,35.5532,35.569,112076.0
2017-09-11 15:20:00,45.04,45.04,45.01,45.02,106877.0,35.5769,35.5769,35.5532,35.5611,106877.0
2017-09-11 15:30:00,45.01,45.02,44.99,45.02,127578.0,35.5532,35.5611,35.5374,35.5611,127578.0
2017-09-11 15:40:00,45.02,45.03,44.99,45.01,138922.0,35.5611,35.569,35.5374,35.5532,138922.0
2017-09-11 15:50:00,45.0,45.04,45.0,45.04,373192.0,35.5453,35.5769,35.5453,35.5769,373192.0
2017-09-12 09:30:00,44.98,45.04,44.95,45.02,789371.0,35.5295,35.5769,35.5058,35.5611,789371.0
2017-09-12 09:40:00,45.02,45.02,44.97,44.98,348761.0,35.5611,35.5611,35.5216,35.5295,348761.0
2017-09-12 09:50:00,44.98,45.01,44.95,45.0,262989.0,35.5295,35.5532,35.5058,35.5453,262989.0
2017-09-12 10:00:00,45.0,45.01,44.98,45.01,207158.0,35.5453,35.5532,35.5295,35.5532,207158.0
2017-09-12 10:10:00,45.01,45.03,44.99,45.03,250537.0,35.5532,35.569,35.5374,35.569,250537.0
2017-09-12 10:20:00,45.03,45.03,44.99,44.99,261651.0,35.569,35.569,35.5374,35.5374,261651.0
2017-09-12 10:30:00,44.99,45.01,44.98,44.99,110738.0,35.5374,35.5532,35.5295,35.5374,110738.0
2017-09-12 10:40:00,44.99,44.99,44.96,44.98,96498.0,35.5374,35.5374,35.5137,35.5295,96498.0
2017-09-12 10:50:00,44.98,45.01,44.98,45.01,276131.0,35.5295,35.5532,35.5295,35.5532,276131.0
2017-09-12 11:00:00,45.01,45.03,45.0,45.02,327570.0,35.5532,35.569,35.5453,35.5611,327570.0
2017-09-12 11:10:00,45.03,45.03,45.01,45.02,279218.0,35.569,35.569,35.5532,35.5611,279218.0
2017-09-12 11:20:00,45.01,45.04,45.01,45.03,74969.0,35.5532,35.5769,35.5532,35.569,74969.0
2017-09-12 11:30:00,45.04,45.05,45.03,45.05,100113.0,35.5769,35.5848,35.569,35.5848,100113.0
2017-09-12 11:40:00,45.05,45.06,45.04,45.05,62723.0,35.5848,35.5927,35.5769,35.5848,62723.0
2017-09-12 11:50:00,45.05,45.06,45.04,45.06,88149.0,35.5848,35.5927,35.5769,35.5927,88149.0
2017-09-12 12:00:00,45.06,45.07,45.03,45.04,108571.0,35.5927,35.6006,35.569,35.5769,108571.0
2017-09-12 12:10:00,45.04,45.05,45.02,45.04,69655.0,35.5769,35.5848,35.5611,35.5769,69655.0
2017-09-12 12:20:00,45.04,45.04,45.02,45.02,62156.0,35.5769,35.5769,35.5611,35.5611,62156.0
2017-09-12 12:30:00,45.03,45.04,45.02,45.03,73667.0,35.569,35.5769,35.5611,35.569,73667.0
2017-09-12 12:40:00,45.03,45.05,45.02,45.04,40414.0,35.569,35.5848,35.5611,35.5769,40414.0
2017-09-12 12:50:00,45.05,45.05,45.03,45.05,56017.0,35.5848,35.5848,35.569,35.5848,56017.0
2017-09-12 13:00:00,45.05,45.06,45.04,45.05,60323.0,35.5848,35.5927,35.5769,35.5848,60323.0
2017-09-12 13:10:00,45.05,45.06,45.04,45.06,32019.0,35.5848,35.5927,35.5769,35.5927,32019.0
2017-09-12 13:20:00,45.05,45.06,45.04,45.05,60594.0,35.5848,35.5927,35.5769,35.5848,60594.0
2017-09-12 13:30:00,45.05,45.07,45.05,45.06,68198.0,35.5848,35.6006,35.5848,35.5927,68198.0
2017-09-12 13:40:00,45.06,45.08,45.05,45.05,79168.0,35.5927,35.6085,35.5848,35.5848,79168.0
2017-09-12 13:50:00,45.05,45.06,45.04,45.04,98148.0,35.5848,35.5927,35.5769,35.5769,98148.0
2017-09-12 14:00:00,45.05,45.06,45.04,45.05,125246.0,35.5848,35.5927,35.5769,35.5848,125246.0
2017-09-12 14:10:00,45.05,45.06,45.02,45.06,72099.0,35.5848,35.5927,35.5611,35.5927,72099.0
2017-09-12 14:20:00,45.05,45.06,45.01,45.02,181359.0,35.5848,35.5927,35.5532,35.5611,181359.0
2017-09-12 14:30:00,45.02,45.02,44.98,44.99,113696.0,35.5611,35.5611,35.5295,35.5374,113696.0
2017-09-12 14:40:00,44.99,45.0,44.97,44.98,63952.0,35.5374,35.5453,35.5216,35.5295,63952.0
2017-09-12 14:50:00,44.98,44.98,44.96,44.97,79439.0,35.5295,35.5295,35.5137,35.5216,79439.0
2017-09-12 15:00:00,44.97,44.97,44.94,44.95,101086.0,35.5216,35.5216,35.4979,35.5058,101086.0
2017-09-12 15:10:00,44.96,44.97,44.95,44.97,77754.0,35.5137,35.5216,35.5058,35.5216,77754.0
2017-09-12 15:20:00,44.97,44.97,44.94,44.95,133162.0,35.5216,35.5216,35.4979,35.5058,133162.0
2017-09-12 15:30:00,44.95,44.96,44.94,44.96,194767.0,35.5058,35.5137,35.4979,35.5137,194767.0
2017-09-12 15:40:00,44.96,44.96,44.93,44.94,120478.0,35.5137,35.5137,35.49,35.4979,120478.0
2017-09-12 15:50:00,44.94,44.98,44.93,44.97,285391.0,35.4979,35.5295,35.49,35.5216,285391.0
2017-09-13 09:30:00,44.8,44.81,44.73,44.77,787463.0,35.3873,35.3952,35.3321,35.3637,787463.0
2017-09-13 09:40:00,44.76,44.78,44.71,44.73,327361.0,35.3558,35.3715,35.3163,35.3321,327361.0
2017-09-13 09:50:00,44.73,44.77,44.71,44.76,242067.0,35.3321,35.3637,35.3163,35.3558,242067.0
2017-09-13 10:00:00,44.76,44.76,44.71,44.72,161818.0,35.3558,35.3558,35.3163,35.3242,161818.0
2017-09-13 10:10:00,44.72,44.74,44.69,44.7,65965.0,35.3242,35.34,35.3005,35.3084,65965.0
2017-09-13 10:20:00,44.7,44.72,44.69,44.7,84944.0,35.3084,35.3242,35.3005,35.3084,84944.0
2017-09-13 10:30:00,44.71,44.73,44.69,44.73,153561.0,35.3163,35.3321,35.3005,35.3321,153561.0
2017-09-13 10:40:00,44.73,44.73,44.69,44.69,170705.0,35.3321,35.3321,35.3005,35.3005,170705.0
2017-09-13 10:50:00,44.7,44.71,44.68,44.7,175139.0,35.3084,35.3163,35.2926,35.3084,175139.0
2017-09-13 11:00:00,44.7,44.71,44.68,44.71,183266.0,35.3084,35.3163,35.2926,35.3163,183266.0
2017-09-13 11:10:00,44.71,44.72,44.67,44.68,119483.0,35.3163,35.3242,35.2847,35.2926,119483.0
2017-09-13 11:20:00,44.68,44.7,44.67,44.68,92982.0,35.2926,35.3084,35.2847,35.2926,92982.0
2017-09-13 11:30:00,44.68,44.69,44.62,44.62,100131.0,35.2926,35.3005,35.2452,35.2452,100131.0
2017-09-13 11:40:00,44.62,44.66,44.6,44.65,106911.0,35.2452,35.2768,35.2294,35.2689,106911.0
2017-09-13 11:50:00,44.65,44.69,44.65,44.68,70334.0,35.2689,35.3005,35.2689,35.2926,70334.0
2017-09-13 12:00:00,44.68,44.69,44.67,44.69,119001.0,35.2926,35.3005,35.2847,35.3005,119001.0
2017-09-13 12:10:00,44.69,44.69,44.67,44.67,48290.0,35.3005,35.3005,35.2847,35.2847,48290.0
2017-09-13 12:20:00,44.68,44.69,44.66,44.69,65223.0,35.2926,35.3005,35.2768,35.3005,65223.0
2017-09-13 12:30:00,44.69,44.71,44.68,44.71,61495.0,35.3005,35.3163,35.2926,35.3163,61495.0
2017-09-13 12:40:00,44.71,44.73,44.7,44.73,41849.0,35.3163,35.3321,35.3084,35.3321,41849.0
2017-09-13 12:50:00,44.73,44.73,44.71,44.72,43494.0,35.3321,35.3321,35.3163,35.3242,43494.0
2017-09-13 13:00:00,44.72,44.75,44.7,44.73,167120.0,35.3242,35.3479,35.3084,35.3321,167120.0
2017-09-13 13:10:00,44.74,44.8,44.73,44.79,154147.0,35.34,35.3873,35.3321,35.3794,154147.0
2017-09-13 13:20:00,44.8,44.8,44.75,44.76,59326.0,35.3873,35.3873,35.3479,35.3558,59326.0
2017-09-13 13:30:00,44.76,44.78,44.75,44.78,48864.0,35.3558,35.3715,35.3479,35.3715,48864.0
2017-09-13 13:40:00,44.78,44.78,44.75,44.76,76300.0,35.3715,35.3715,35.3479,35.3558,76300.0
2017-09-13 13:50:00,44.76,44.76,44.74,44.75,64631.0,35.3558,35.3558,35.34,35.3479,64631.0
2017-09-13 14:00:00,44.74,44.75,44.74,44.75,84884.0,35.34,35.3479,35.34,35.3479,84884.0
2017-09-13 14:10:00,44.75,44.76,44.74,44.75,69877.0,35.3479,35.3558,35.34,35.3479,69877.0
2017-09-13 14:20:00,44.76,44.77,44.75,44.75,88530.0,35.3558,35.3637,35.3479,35.3479,88530.0
2017-09-13 14:30:00,44.75,44.76,44.73,44.75,140555.0,35.3479,35.3558,35.3321,35.3479,140555.0
2017-09-13 14:40:00,44.75,44.76,44.74,44.76,115647.0,35.3479,35.3558,35.34,35.3558,115647.0
2017-09-13 14:50:00,44.75,44.77,44.73,44.76,271004.0,35.3479,35.3637,35.3321,35.3558,271004.0
2017-09-13 15:00:00,44.75,44.77,44.73,44.74,240082.0,35.3479,35.3637,35.3321,35.34,240082.0
2017-09-13 15:10:00,44.74,44.75,44.73,44.73,272763.0,35.34,35.3479,35.3321,35.3321,272763.0
2017-09-13 15:20:00,44.74,44.75,44.73,44.74,132880.0,35.34,35.3479,35.3321,35.34,132880.0
2017-09-13 15:30:00,44.74,44.75,44.7,44.72,471554.0,35.34,35.3479,35.3084,35.3242,471554.0
2017-09-13 15:40:00,44.72,44.72,44.67,44.68,257683.0,35.3242,35.3242,35.2847,35.2926,257683.0
2017-09-13 15:50:00,44.68,44.71,44.67,44.68,418754.0,35.2926,35.3163,35.2847,35.2926,418754.0
2017-09-14 09:30:00,44.62,44.67,44.55,44.58,285076.0,35.2452,35.2847,35.1899,35.2136,285076.0
2017-09-14 09:40:00,44.59,44.64,44.58,44.63,187298.0,35.2215,35.261,35.2136,35.2531,187298.0
2017-09-14 09:50:00,44.63,44.67,44.62,44.67,104765.0,35.2531,35.2847,35.2452,35.2847,104765.0
2017-09-14 10:00:00,44.66,44.67,44.65,44.67,166129.0,35.2768,35.2847,35.2689,35.2847,166129.0
2017-09-14 10:10:00,44.66,44.69,44.64,44.68,753282.0,35.2768,35.3005,35.261,35.2926,753282.0
2017-09-14 10:20:00,44.69,44.69,44.67,44.69,184186.0,35.3005,35.3005,35.2847,35.3005,184186.0
2017-09-14 10:30:00,44.69,44.71,44.68,44.69,285893.0,35.3005,35.3163,35.2926,35.3005,285893.0
2017-09-14 10:40:00,44.69,44.72,44.68,44.71,122920.0,35.3005,35.3242,35.2926,35.3163,122920.0
2017-09-14 10:50:00,44.71,44.73,44.7,44.72,229558.0,35.3163,35.3321,35.3084,35.3242,229558.0
2017-09-14 11:00:00,44.72,44.74,44.71,44.74,75461.0,35.3242,35.34,35.3163,35.34,75461.0
2017-09-14 11:10:00,44.74,44.77,44.72,44.76,152816.0,35.34,35.3637,35.3242,35.3558,152816.0
2017-09-14 11:20:00,44.75,44.78,44.75,44.76,65762.0,35.3479,35.3715,35.3479,35.3558,65762.0
2017-09-14 11:30:00,44.76,44.76,44.73,44.76,78772.0,35.3558,35.3558,35.3321,35.3558,78772.0
2017-09-14 11:40:00,44.76,44.76,44.74,44.75,143112.0,35.3558,35.3558,35.34,35.3479,143112.0
2017-09-14 11:50:00,44.74,44.74,44.71,44.73,118219.0,35.34,35.34,35.3163,35.3321,118219.0
2017-09-14 12:00:00,44.73,44.74,44.71,44.72,52453.0,35.3321,35.34,35.3163,35.3242,52453.0
2017-09-14 12:10:00,44.72,44.72,44.69,44.71,258535.0,35.3242,35.3242,35.3005,35.3163,258535.0
2017-09-14 12:20:00,44.72,44.72,44.67,44.7,207652.0,35.3242,35.3242,35.2847,35.3084,207652.0
2017-09-14 12:30:00,44.7,44.7,44.67,44.67,169125.0,35.3084,35.3084,35.2847,35.2847,169125.0
2017-09-14 12:40:00,44.67,44.71,44.66,44.71,150696.0,35.2847,35.3163,35.2768,35.3163,150696.0
2017-09-14 12:50:00,44.71,44.72,44.68,44.69,248812.0,35.3163,35.3242,35.2926,35.3005,248812.0
2017-09-14 13:00:00,44.68,44.7,44.67,44.7,113073.0,35.2926,35.3084,35.2847,35.3084,113073.0
2017-09-14 13:10:00,44.7,44.7,44.69,44.7,72287.0,35.3084,35.3084,35.3005,35.3084,72287.0
2017-09-14 13:20:00,44.7,44.7,44.69,44.69,68054.0,35.3084,35.3084,35.3005,35.3005,68054.0
2017-09-14 13:30:00,44.7,44.7,44.69,44.7,131218.0,35.3084,35.3084,35.3005,35.3084,131218.0
2017-09-14 13:40:00,44.69,44.72,44.69,44.72,135391.0,35.3005,35.3242,35.3005,35.3242,135391.0
2017-09-14 13:50:00,44.71,44.74,44.71,44.73,108588.0,35.3163,35.34,35.3163,35.3321,108588.0
2017-09-14 14:00:00,44.73,44.73,44.71,44.71,107021.0,35.3321,35.3321,35.3163,35.3163,107021.0
2017-09-14 14:10:00,44.72,44.73,44.71,44.73,106997.0,35.3242,35.3321,35.3163,35.3321,106997.0
2017-09-14 14:20:00,44.73,44.74,44.72,44.72,101293.0,35.3321,35.34,35.3242,35.3242,101293.0
2017-09-14 14:30:00,44.73,44.73,44.71,44.72,82157.0,35.3321,35.3321,35.3163,35.3242,82157.0
2017-09-14 14:40:00,44.72,44.74,44.71,44.74,215057.0,35.3242,35.34,35.3163,35.34,215057.0
2017-09-14 14:50:00,44.73,44.75,44.73,44.73,84181.0,35.3321,35.3479,35.3321,35.3321,84181.0
2017-09-14 15:00:00,44.73,44.75,44.73,44.75,77715.0,35.3321,35.3479,35.3321,35.3479,77715.0
2017-09-14 15:10:00,44.75,44.75,44.72,44.72,235970.0,35.3479,35.3479,35.3242,35.3242,235970.0
2017-09-14 15:20:00,44.72,44.75,44.72,44.74,652447.0,35.3242,35.3479,35.3242,35.34,652447.0
2017-09-14 15:30:00,44.74,44.77,44.74,44.77,229370.0,35.34,35.3637,35.34,35.3637,229370.0
2017-09-14 15:40:00,44.77,44.77,44.75,44.76,230108.0,35.3637,35.3637,35.3479,35.3558,230108.0
2017-09-14 15:50:00,44.76,44.77,44.73,44.77,966013.0,35.3558,35.3637,35.3321,35.3637,966013.0
2017-09-15 09:30:00,44.89,44.92,44.79,44.8,374487.0,35.4584,35.4821,35.3794,35.3873,374487.0
2017-09-15 09:40:00,44.8,44.84,44.77,44.84,193798.0,35.3873,35.4189,35.3637,35.4189,193798.0
2017-09-15 09:50:00,44.84,44.87,44.83,44.84,299446.0,35.4189,35.4426,35.411,35.4189,299446.0
2017-09-15 10:00:00,44.84,44.85,44.82,44.83,253948.0,35.4189,35.4268,35.4031,35.411,253948.0
2017-09-15 10:10:00,44.83,44.84,44.79,44.83,124976.0,35.411,35.4189,35.3794,35.411,124976.0
2017-09-15 10:20:00,44.83,44.84,44.8,44.81,154831.0,35.411,35.4189,35.3873,35.3952,154831.0
2017-09-15 10:30:00,44.8,44.84,44.8,44.84,105181.0,35.3873,35.4189,35.3873,35.4189,105181.0
2017-09-15 10:40:00,44.84,44.87,44.83,44.87,201540.0,35.4189,35.4426,35.411,35.4426,201540.0
2017-09-15 10:50:00,44.87,44.9,44.86,44.87,486416.0,35.4426,35.4663,35.4347,35.4426,486416.0
2017-09-15 11:00:00,44.87,44.87,44.84,44.86,238477.0,35.4426,35.4426,35.4189,35.4347,238477.0
2017-09-15 11:10:00,44.86,44.89,44.85,44.87,137481.0,35.4347,35.4584,35.4268,35.4426,137481.0
2017-09-15 11:20:00,44.86,44.88,44.85,44.86,310880.0,35.4347,35.4505,35.4268,35.4347,310880.0
2017-09-15 11:30:00,44.87,44.88,44.85,44.87,219532.0,35.4426,35.4505,35.4268,35.4426,219532.0
2017-09-15 11:40:00,44.86,44.89,44.86,44.89,86320.0,35.4347,35.4584,35.4347,35.4584,86320.0
2017-09-15 11:50:00,44.89,44.91,44.88,44.91,78020.0,35.4584,35.4742,35.4505,35.4742,78020.0
2017-09-15 12:00:00,44.91,44.93,44.9,44.9,105542.0,35.4742,35.49,35.4663,35.4663,105542.0
2017-09-15 12:10:00,44.91,44.93,44.9,44.91,136002.0,35.4742,35.49,35.4663,35.4742,136002.0
2017-09-15 12:20:00,44.91,44.93,44.9,44.92,122815.0,35.4742,35.49,35.4663,35.4821,122815.0
2017-09-15 12:30:00,44.92,44.93,44.91,44.91,83111.0,35.4821,35.49,35.4742,35.4742,83111.0
2017-09-15 12:40:00,44.91,44.93,44.9,44.93,80406.0,35.4742,35.49,35.4663,35.49,80406.0
2017-09-15 12:50:00,44.93,44.94,44.92,44.94,58675.0,35.49,35.4979,35.4821,35.4979,58675.0
2017-09-15 13:00:00,44.94,44.96,44.93,44.96,61407.0,35.4979,35.5137,35.49,35.5137,61407.0
2017-09-15 13:10:00,44.96,44.97,44.95,44.96,392163.0,35.5137,35.5216,35.5058,35.5137,392163.0
2017-09-15 13:20:00,44.95,44.96,44.94,44.96,62938.0,35.5058,35.5137,35.4979,35.5137,62938.0
2017-09-15 13:30:00,44.96,44.97,44.95,44.97,81112.0,35.5137,35.5216,35.5058,35.5216,81112.0
2017-09-15 13:40:00,44.97,44.98,44.96,44.98,55333.0,35.5216,35.5295,35.5137,35.5295,55333.0
2017-09-15 13:50:00,44.97,44.99,44.96,44.98,169328.0,35.5216,35.5374,35.5137,35.5295,169328.0
2017-09-15 14:00:00,44.98,44.99,44.98,44.99,79163.0,35.5295,35.5374,35.5295,35.5374,79163.0
2017-09-15 14:10:00,44.98,44.99,44.96,44.98,204604.0,35.5295,35.5374,35.5137,35.5295,204604.0
2017-09-15 14:20:00,44.99,45.01,44.98,45.01,213022.0,35.5374,35.5532,35.5295,35.5532,213022.0
2017-09-15 14:30:00,45.0,45.02,45.0,45.02,163918.0,35.5453,35.5611,35.5453,35.5611,163918.0
2017-09-15 14:40:00,45.02,45.04,45.01,45.04,174756.0,35.5611,35.5769,35.5532,35.5769,174756.0
2017-09-15 14:50:00,45.03,45.05,45.02,45.05,180961.0,35.569,35.5848,35.5611,35.5848,180961.0
2017-09-15 15:00:00,45.05,45.05,45.03,45.05,146982.0,35.5848,35.5848,35.569,35.5848,146982.0
2017-09-15 15:10:00,45.05,45.05,45.03,45.05,257044.0,35.5848,35.5848,35.569,35.5848,257044.0
2017-09-15 15:20:00,45.05,45.08,45.04,45.08,172772.0,35.5848,35.6085,35.5769,35.6085,172772.0
2017-09-15 15:30:00,45.07,45.1,45.07,45.09,465911.0,35.6006,35.6243,35.6006,35.6164,465911.0
2017-09-15 15:40:00,45.1,45.1,45.06,45.07,544751.0,35.6243,35.6243,35.5927,35.6006,544751.0
2017-09-15 15:50:00,45.07,45.07,45.03,45.05,1523652.0,35.6006,35.6006,35.569,35.5848,1523652.0
2017-09-18 09:30:00,45.19,45.23,45.13,45.19,499290.0,35.6954,35.727,35.648,35.6954,499290.0
2017-09-18 09:40:00,45.19,45.26,45.18,45.26,207192.0,35.6954,35.7507,35.6875,35.7507,207192.0
2017-09-18 09:50:00,45.26,45.27,45.23,45.23,93061.0,35.7507,35.7586,35.727,35.727,93061.0
2017-09-18 10:00:00,45.24,45.27,45.23,45.25,188481.0,35.7349,35.7586,35.727,35.7428,188481.0
2017-09-18 10:10:00,45.25,45.25,45.19,45.2,189609.0,35.7428,35.7428,35.6954,35.7033,189609.0
2017-09-18 10:20:00,45.21,45.24,45.18,45.21,365878.0,35.7112,35.7349,35.6875,35.7112,365878.0
2017-09-18 10:30:00,45.21,45.22,45.16,45.18,106055.0,35.7112,35.7191,35.6717,35.6875,106055.0
2017-09-18 10:40:00,45.17,45.19,45.15,45.17,335309.0,35.6796,35.6954,35.6638,35.6796,335309.0
2017-09-18 10:50:00,45.16,45.17,45.1,45.11,591043.0,35.6717,35.6796,35.6243,35.6322,591043.0
2017-09-18 11:00:00,45.11,45.12,45.1,45.12,483253.0,35.6322,35.6401,35.6243,35.6401,483253.0
2017-09-18 11:10:00,45.12,45.12,45.09,45.09,189537.0,35.6401,35.6401,35.6164,35.6164,189537.0
2017-09-18 11:20:00,45.1,45.1,45.08,45.09,165677.0,35.6243,35.6243,35.6085,35.6164,165677.0
2017-09-18 11:30:00,45.09,45.1,45.07,45.08,184400.0,35.6164,35.6243,35.6006,35.6085,184400.0
2017-09-18 11:40:00,45.08,45.1,45.07,45.1,205786.0,35.6085,35.6243,35.6006,35.6243,205786.0
2017-09-18 11:50:00,45.09,45.1,45.08,45.09,112317.0,35.6164,35.6243,35.6085,35.6164,112317.0
2017-09-18 12:00:00,45.09,45.1,45.07,45.08,66724.0,35.6164,35.6243,35.6006,35.6085,66724.0
2017-09-18 12:10:00,45.08,45.11,45.06,45.11,122839.0,35.6085,35.6322,35.5927,35.6322,122839.0
2017-09-18 12:20:00,45.11,45.11,45.08,45.09,77823.0,35.6322,35.6322,35.6085,35.6164,77823.0
2017-09-18 12:30:00,45.09,45.12,45.08,45.12,95438.0,35.6164,35.6401,35.6085,35.6401,95438.0
2017-09-18 12:40:00,45.11,45.11,45.06,45.07,145825.0,35.6322,35.6322,35.5927,35.6006,145825.0
2017-09-18 12:50:00,45.07,45.08,45.06,45.08,56125.0,35.6006,35.6085,35.5927,35.6085,56125.0
2017-09-18 13:00:00,45.08,45.09,45.07,45.09,47000.0,35.6085,35.6164,35.6006,35.6164,47000.0
2017-09-18 13:10:00,45.09,45.1,45.08,45.09,133243.0,35.6164,35.6243,35.6085,35.6164,133243.0
2017-09-18 13:20:00,45.1,45.11,45.09,45.09,209544.0,35.6243,35.6322,35.6164,35.6164,209544.0
2017-09-18 13:30:00,45.09,45.11,45.09,45.11,107182.0,35.6164,35.6322,35.6164,35.6322,107182.0
2017-09-18 13:40:00,45.1,45.11,45.09,45.11,38584.0,35.6243,35.6322,35.6164,35.6322,38584.0
2017-09-18 13:50:00,45.11,45.11,45.09,45.1,85851.0,35.6322,35.6322,35.6164,35.6243,85851.0
2017-09-18 14:00:00,45.1,45.1,45.07,45.07,273464.0,35.6243,35.6243,35.6006,35.6006,273464.0
2017-09-18 14:10:00,45.08,45.08,45.01,45.01,160060.0,35.6085,35.6085,35.5532,35.5532,160060.0
2017-09-18 14:20:00,45.01,45.04,45.0,45.03,300240.0,35.5532,35.5769,35.5453,35.569,300240.0
2017-09-18 14:30:00,45.04,45.04,44.99,45.0,236061.0,35.5769,35.5769,35.5374,35.5453,236061.0
2017-09-18 14:40:00,45.01,45.02,44.99,45.02,266620.0,35.5532,35.5611,35.5374,35.5611,266620.0
2017-09-18 14:50:00,45.02,45.05,45.01,45.04,297789.0,35.5611,35.5848,35.5532,35.5769,297789.0
2017-09-18 15:00:00,45.04,45.08,45.03,45.07,323336.0,35.5769,35.6085,35.569,35.6006,323336.0
2017-09-18 15:10:00,45.08,45.08,45.05,45.08,139941.0,35.6085,35.6085,35.5848,35.6085,139941.0
2017-09-18 15:20:00,45.08,45.1,45.07,45.08,206085.0,35.6085,35.6243,35.6006,35.6085,206085.0
2017-09-18 15:30:00,45.07,45.09,45.05,45.09,295564.0,35.6006,35.6164,35.5848,35.6164,295564.0
2017-09-18 15:40:00,45.08,45.09,45.07,45.08,260193.0,35.6085,35.6164,35.6006,35.6085,260193.0
2017-09-18 15:50:00,45.08,45.09,45.02,45.02,667894.0,35.6085,35.6164,35.5611,35.5611,667894.0
2017-09-19 09:30:00,45.01,45.03,44.97,44.98,320968.0,35.5532,35.569,35.5216,35.5295,320968.0
2017-09-19 09:40:00,44.98,45.01,44.96,45.01,72387.0,35.5295,35.5532,35.5137,35.5532,72387.0
2017-09-19 09:50:00,45.01,45.01,44.96,44.97,214239.0,35.5532,35.5532,35.5137,35.5216,214239.0
2017-09-19 10:00:00,44.97,44.98,44.93,44.95,410829.0,35.5216,35.5295,35.49,35.5058,410829.0
2017-09-19 10:10:00,44.95,44.96,44.93,44.95,120962.0,35.5058,35.5137,35.49,35.5058,120962.0
2017-09-19 10:20:00,44.95,44.97,44.93,44.96,123632.0,35.5058,35.5216,35.49,35.5137,123632.0
2017-09-19 10:30:00,44.96,44.96,44.93,44.95,255749.0,35.5137,35.5137,35.49,35.5058,255749.0
2017-09-19 10:40:00,44.95,44.95,44.91,44.92,137355.0,35.5058,35.5058,35.4742,35.4821,137355.0
2017-09-19 10:50:00,44.91,44.94,44.9,44.94,121830.0,35.4742,35.4979,35.4663,35.4979,121830.0
2017-09-19 11:00:00,44.94,44.94,44.89,44.9,92602.0,35.4979,35.4979,35.4584,35.4663,92602.0
2017-09-19 11:10:00,44.89,44.92,44.89,44.9,171523.0,35.4584,35.4821,35.4584,35.4663,171523.0
2017-09-19 11:20:00,44.9,44.92,44.89,44.91,118881.0,35.4663,35.4821,35.4584,35.4742,118881.0
2017-09-19 11:30:00,44.91,44.92,44.89,44.9,107287.0,35.4742,35.4821,35.4584,35.4663,107287.0
2017-09-19 11:40:00,44.9,44.92,44.89,44.91,105750.0,35.4663,35.4821,35.4584,35.4742,105750.0
2017-09-19 11:50:00,44.91,44.93,44.91,44.91,258421.0,35.4742,35.49,35.4742,35.4742,258421.0
2017-09-19 12:00:00,44.91,44.93,44.91,44.92,123795.0,35.4742,35.49,35.4742,35.4821,123795.0
2017-09-19 12:10:00,44.92,44.93,44.9,44.91,86185.0,35.4821,35.49,35.4663,35.4742,86185.0
2017-09-19 12:20:00,44.91,44.93,44.9,44.92,93029.0,35.4742,35.49,35.4663,35.4821,93029.0
2017-09-19 12:30:00,44.93,44.93,44.91,44.91,103508.0,35.49,35.49,35.4742,35.4742,103508.0
2017-09-19 12:40:00,44.92,44.93,44.91,44.93,65734.0,35.4821,35.49,35.4742,35.49,65734.0
2017-09-19 12:50:00,44.93,44.95,44.93,44.94,116919.0,35.49,35.5058,35.49,35.4979,116919.0
2017-09-19 13:00:00,44.94,44.98,44.94,44.97,128407.0,35.4979,35.5295,35.4979,35.5216,128407.0
2017-09-19 13:10:00,44.97,44.97,44.96,44.97,76893.0,35.5216,35.5216,35.5137,35.5216,76893.0
2017-09-19 13:20:00,44.97,44.99,44.96,44.98,133572.0,35.5216,35.5374,35.5137,35.5295,133572.0
2017-09-19 13:30:00,44.98,45.0,44.97,45.0,127409.0,35.5295,35.5453,35.5216,35.5453,127409.0
2017-09-19 13:40:00,45.0,45.02,44.99,45.02,99605.0,35.5453,35.5611,35.5374,35.5611,99605.0
2017-09-19 13:50:00,45.02,45.03,45.01,45.03,63733.0,35.5611,35.569,35.5532,35.569,63733.0
2017-09-19 14:00:00,45.03,45.04,45.02,45.04,100785.0,35.569,35.5769,35.5611,35.5769,100785.0
2017-09-19 14:10:00,45.04,45.05,45.03,45.05,108984.0,35.5769,35.5848,35.569,35.5848,108984.0
2017-09-19 14:20:00,45.05,45.05,45.02,45.03,104552.0,35.5848,35.5848,35.5611,35.569,104552.0
2017-09-19 14:30:00,45.03,45.04,45.02,45.03,106975.0,35.569,35.5769,35.5611,35.569,106975.0
2017-09-19 14:40:00,45.03,45.04,45.02,45.03,84160.0,35.569,35.5769,35.5611,35.569,84160.0
2017-09-19 14:50:00,45.04,45.05,45.02,45.03,83739.0,35.5769,35.5848,35.5611,35.569,83739.0
2017-09-19 15:00:00,45.03,45.04,45.01,45.03,233117.0,35.569,35.5769,35.5532,35.569,233117.0
2017-09-19 15:10:00,45.02,45.03,45.01,45.02,689942.0,35.5611,35.569,35.5532,35.5611,689942.0
2017-09-19 15:20:00,45.02,45.03,45.01,45.03,282527.0,35.5611,35.569,35.5532,35.569,282527.0
2017-09-19 15:30:00,45.03,45.03,45.02,45.03,258335.0,35.569,35.569,35.5611,35.569,258335.0
2017-09-19 15:40:00,45.03,45.03,45.01,45.03,418749.0,35.569,35.569,35.5532,35.569,418749.0
2017-09-19 15:50:00,45.03,45.07,45.02,45.05,770356.0,35.569,35.6006,35.5611,35.5848,770356.0
2017-09-20 09:30:00,44.6,44.62,44.57,44.59,330994.0,35.6435,35.6594,35.6195,35.6355,330994.0
2017-09-20 09:40:00,44.6,44.64,44.59,44.62,126259.0,35.6435,35.6754,35.6355,35.6594,126259.0
2017-09-20 09:50:00,44.62,44.63,44.58,44.61,94914.0,35.6594,35.6674,35.6275,35.6515,94914.0
2017-09-20 10:00:00,44.61,44.61,44.57,44.57,310207.0,35.6515,35.6515,35.6195,35.6195,310207.0
2017-09-20 10:10:00,44.58,44.58,44.55,44.56,189728.0,35.6275,35.6275,35.6035,35.6115,189728.0
2017-09-20 10:20:00,44.56,44.57,44.54,44.55,87903.0,35.6115,35.6195,35.5955,35.6035,87903.0
2017-09-20 10:30:00,44.55,44.57,44.55,44.57,53832.0,35.6035,35.6195,35.6035,35.6195,53832.0
2017-09-20 10:40:00,44.56,44.57,44.53,44.55,153242.0,35.6115,35.6195,35.5875,35.6035,153242.0
2017-09-20 10:50:00,44.55,44.55,44.5,44.52,117670.0,35.6035,35.6035,35.5635,35.5795,117670.0
2017-09-20 11:00:00,44.52,44.54,44.51,44.51,185850.0,35.5795,35.5955,35.5715,35.5715,185850.0
2017-09-20 11:10:00,44.52,44.54,44.51,44.53,124273.0,35.5795,35.5955,35.5715,35.5875,124273.0
2017-09-20 11:20:00,44.53,44.53,44.48,44.49,174480.0,35.5875,35.5875,35.5476,35.5555,174480.0
2017-09-20 11:30:00,44.49,44.52,44.49,44.51,171605.0,35.5555,35.5795,35.5555,35.5715,171605.0
2017-09-20 11:40:00,44.51,44.52,44.5,44.52,95288.0,35.5715,35.5795,35.5635,35.5795,95288.0
2017-09-20 11:50:00,44.52,44.53,44.51,44.53,93623.0,35.5795,35.5875,35.5715,35.5875,93623.0
2017-09-20 12:00:00,44.53,44.54,44.52,44.54,89386.0,35.5875,35.5955,35.5795,35.5955,89386.0
2017-09-20 12:10:00,44.54,44.56,44.53,44.56,103110.0,35.5955,35.6115,35.5875,35.6115,103110.0
2017-09-20 12:20:00,44.55,44.57,44.54,44.57,229770.0,35.6035,35.6195,35.5955,35.6195,229770.0
2017-09-20 12:30:00,44.57,44.58,44.56,44.57,53716.0,35.6195,35.6275,35.6115,35.6195,53716.0
2017-09-20 12:40:00,44.57,44.59,44.57,44.58,137522.0,35.6195,35.6355,35.6195,35.6275,137522.0
2017-09-20 12:50:00,44.57,44.58,44.56,44.57,91103.0,35.6195,35.6275,35.6115,35.6195,91103.0
2017-09-20 13:00:00,44.57,44.57,44.54,44.55,113506.0,35.6195,35.6195,35.5955,35.6035,113506.0
2017-09-20 13:10:00,44.56,44.56,44.52,44.53,73663.0,35.6115,35.6115,35.5795,35.5875,73663.0
2017-09-20 13:20:00,44.52,44.52,44.51,44.52,47550.0,35.5795,35.5795,35.5715,35.5795,47550.0
2017-09-20 13:30:00,44.51,44.55,44.51,44.55,248560.0,35.5715,35.6035,35.5715,35.6035,248560.0
2017-09-20 13:40:00,44.55,44.58,44.54,44.58,102505.0,35.6035,35.6275,35.5955,35.6275,102505.0
2017-09-20 13:50:00,44.58,44.59,44.53,44.54,159754.0,35.6275,35.6355,35.5875,35.5955,159754.0
2017-09-20 14:00:00,44.53,44.58,44.25,44.29,638036.0,35.5875,35.6275,35.3637,35.3957,638036.0
2017-09-20 14:10:00,44.27,44.32,44.19,44.19,346811.0,35.3797,35.4197,35.3158,35.3158,346811.0
2017-09-20 14:20:00,44.19,44.19,44.03,44.16,371740.0,35.3158,35.3158,35.1879,35.2918,371740.0
2017-09-20 14:30:00,44.15,44.16,44.02,44.08,365594.0,35.2838,35.2918,35.1799,35.2279,365594.0
2017-09-20 14:40:00,44.07,44.23,44.0,44.22,392100.0,35.2199,35.3478,35.164,35.3398,392100.0
2017-09-20 14:50:00,44.22,44.29,44.2,44.24,142278.0,35.3398,35.3957,35.3238,35.3558,142278.0
2017-09-20 15:00:00,44.23,44.23,44.2,44.21,601667.0,35.3478,35.3478,35.3238,35.3318,601667.0
2017-09-20 15:10:00,44.22,44.31,44.21,44.31,179904.0,35.3398,35.4117,35.3318,35.4117,179904.0
2017-09-20 15:20:00,44.3,44.34,44.3,44.34,106368.0,35.4037,35.4357,35.4037,35.4357,106368.0
2017-09-20 15:30:00,44.34,44.42,44.33,44.4,709593.0,35.4357,35.4996,35.4277,35.4836,709593.0
2017-09-20 15:40:00,44.4,44.41,44.37,44.39,541246.0,35.4836,35.4916,35.4596,35.4756,541246.0
2017-09-20 15:50:00,44.39,44.42,44.39,44.4,1143052.0,35.4756,35.4996,35.4756,35.4836,1143052.0
2017-09-21 09:30:00,44.53,44.55,44.44,44.45,501167.0,35.5875,35.6035,35.5156,35.5236,501167.0
2017-09-21 09:40:00,44.45,44.5,44.43,44.48,382960.0,35.5236,35.5635,35.5076,35.5476,382960.0
2017-09-21 09:50:00,44.48,44.49,44.39,44.42,205963.0,35.5476,35.5555,35.4756,35.4996,205963.0
2017-09-21 10:00:00,44.42,44.42,44.39,44.4,607705.0,35.4996,35.4996,35.4756,35.4836,607705.0
2017-09-21 10:10:00,44.41,44.42,44.39,44.39,112070.0,35.4916,35.4996,35.4756,35.4756,112070.0
2017-09-21 10:20:00,44.4,44.4,44.35,44.38,191532.0,35.4836,35.4836,35.4437,35.4676,191532.0
2017-09-21 10:30:00,44.37,44.41,44.37,44.37,165668.0,35.4596,35.4916,35.4596,35.4596,165668.0
2017-09-21 10:40:00,44.38,44.41,44.37,44.4,92814.0,35.4676,35.4916,35.4596,35.4836,92814.0
2017-09-21 10:50:00,44.41,44.43,44.39,44.42,147668.0,35.4916,35.5076,35.4756,35.4996,147668.0
2017-09-21 11:00:00,44.42,44.45,44.41,44.45,203627.0,35.4996,35.5236,35.4916,35.5236,203627.0
2017-09-21 11:10:00,44.45,44.49,44.44,44.47,186440.0,35.5236,35.5555,35.5156,35.5396,186440.0
2017-09-21 11:20:00,44.48,44.49,44.44,44.46,206607.0,35.5476,35.5555,35.5156,35.5316,206607.0
2017-09-21 11:30:00,44.45,44.46,44.42,44.43,104880.0,35.5236,35.5316,35.4996,35.5076,104880.0
2017-09-21 11:40:00,44.43,44.44,44.42,44.43,113366.0,35.5076,35.5156,35.4996,35.5076,113366.0
2017-09-21 11:50:00,44.44,44.46,44.43,44.45,203687.0,35.5156,35.5316,35.5076,35.5236,203687.0
2017-09-21 12:00:00,44.45,44.48,44.44,44.47,112716.0,35.5236,35.5476,35.5156,35.5396,112716.0
2017-09-21 12:10:00,44.48,44.5,44.47,44.5,199088.0,35.5476,35.5635,35.5396,35.5635,199088.0
2017-09-21 12:20:00,44.49,44.53,44.49,44.53,250068.0,35.5555,35.5875,35.5555,35.5875,250068.0
2017-09-21 12:30:00,44.52,44.54,44.52,44.54,132527.0,35.5795,35.5955,35.5795,35.5955,132527.0
2017-09-21 12:40:00,44.53,44.54,44.49,44.51,542617.0,35.5875,35.5955,35.5555,35.5715,542617.0
2017-09-21 12:50:00,44.52,44.54,44.51,44.51,186449.0,35.5795,35.5955,35.5715,35.5715,186449.0
2017-09-21 13:00:00,44.52,44.53,44.5,44.53,52880.0,35.5795,35.5875,35.5635,35.5875,52880.0
2017-09-21 13:10:00,44.53,44.53,44.51,44.51,158123.0,35.5875,35.5875,35.5715,35.5715,158123.0
2017-09-21 13:20:00,44.51,44.52,44.51,44.51,51923.0,35.5715,35.5795,35.5715,35.5715,51923.0
2017-09-21 13:30:00,44.52,44.52,44.49,44.49,68842.0,35.5795,35.5795,35.5555,35.5555,68842.0
2017-09-21 13:40:00,44.49,44.5,44.48,44.48,39931.0,35.5555,35.5635,35.5476,35.5476,39931.0
2017-09-21 13:50:00,44.48,44.51,44.47,44.5,185593.0,35.5476,35.5715,35.5396,35.5635,185593.0
2017-09-21 14:00:00,44.5,44.51,44.48,44.48,145942.0,35.5635,35.5715,35.5476,35.5476,145942.0
2017-09-21 14:10:00,44.48,44.5,44.47,44.49,199848.0,35.5476,35.5635,35.5396,35.5555,199848.0
2017-09-21 14:20:00,44.49,44.5,44.46,44.48,177692.0,35.5555,35.5635,35.5316,35.5476,177692.0
2017-09-21 14:30:00,44.48,44.48,44.46,44.48,106026.0,35.5476,35.5476,35.5316,35.5476,106026.0
2017-09-21 14:40:00,44.48,44.48,44.43,44.45,119224.0,35.5476,35.5476,35.5076,35.5236,119224.0
2017-09-21 14:50:00,44.45,44.47,44.44,44.46,138981.0,35.5236,35.5396,35.5156,35.5316,138981.0
2017-09-21 15:00:00,44.47,44.48,44.46,44.48,145353.0,35.5396,35.5476,35.5316,35.5476,145353.0
2017-09-21 15:10:00,44.47,44.48,44.45,44.47,210251.0,35.5396,35.5476,35.5236,35.5396,210251.0
2017-09-21 15:20:00,44.47,44.49,44.46,44.48,163901.0,35.5396,35.5555,35.5316,35.5476,163901.0
2017-09-21 15:30:00,44.48,44.49,44.47,44.48,234605.0,35.5476,35.5555,35.5396,35.5476,234605.0
2017-09-21 15:40:00,44.48,44.49,44.45,44.46,611857.0,35.5476,35.5555,35.5236,35.5316,611857.0
2017-09-21 15:50:00,44.45,44.46,44.43,44.43,625786.0,35.5236,35.5316,35.5076,35.5076,625786.0
2017-09-22 09:30:00,44.17,44.18,44.12,44.13,416427.0,35.2998,35.3078,35.2599,35.2678,416427.0
2017-09-22 09:40:00,44.13,44.18,44.12,44.17,175365.0,35.2678,35.3078,35.2599,35.2998,175365.0
2017-09-22 09:50:00,44.17,44.17,44.13,44.14,171626.0,35.2998,35.2998,35.2678,35.2758,171626.0
2017-09-22 10:00:00,44.14,44.21,44.14,44.21,264288.0,35.2758,35.3318,35.2758,35.3318,264288.0
2017-09-22 10:10:00,44.2,44.21,44.19,44.2,214206.0,35.3238,35.3318,35.3158,35.3238,214206.0
2017-09-22 10:20:00,44.2,44.23,44.19,44.22,448550.0,35.3238,35.3478,35.3158,35.3398,448550.0
2017-09-22 10:30:00,44.22,44.24,44.21,44.23,476423.0,35.3398,35.3558,35.3318,35.3478,476423.0
2017-09-22 10:40:00,44.24,44.24,44.21,44.22,237881.0,35.3558,35.3558,35.3318,35.3398,237881.0
2017-09-22 10:50:00,44.22,44.23,44.19,44.2,873262.0,35.3398,35.3478,35.3158,35.3238,873262.0
2017-09-22 11:00:00,44.19,44.21,44.18,44.2,235049.0,35.3158,35.3318,35.3078,35.3238,235049.0
2017-09-22 11:10:00,44.2,44.2,44.17,44.19,183706.0,35.3238,35.3238,35.2998,35.3158,183706.0
2017-09-22 11:20:00,44.19,44.19,44.16,44.16,220887.0,35.3158,35.3158,35.2918,35.2918,220887.0
2017-09-22 11:30:00,44.16,44.2,44.15,44.19,207394.0,35.2918,35.3238,35.2838,35.3158,207394.0
2017-09-22 11:40:00,44.19,44.19,44.17,44.18,205576.0,35.3158,35.3158,35.2998,35.3078,205576.0
2017-09-22 11:50:00,44.18,44.19,44.17,44.19,232692.0,35.3078,35.3158,35.2998,35.3158,232692.0
2017-09-22 12:00:00,44.18,44.19,44.18,44.19,162541.0,35.3078,35.3158,35.3078,35.3158,162541.0
2017-09-22 12:10:00,44.19,44.19,44.17,44.18,141411.0,35.3158,35.3158,35.2998,35.3078,141411.0
2017-09-22 12:20:00,44.17,44.18,44.17,44.17,115688.0,35.2998,35.3078,35.2998,35.2998,115688.0
2017-09-22 12:30:00,44.17,44.18,44.15,44.16,108613.0,35.2998,35.3078,35.2838,35.2918,108613.0
2017-09-22 12:40:00,44.16,44.16,44.15,44.16,121049.0,35.2918,35.2918,35.2838,35.2918,121049.0
2017-09-22 12:50:00,44.16,44.17,44.14,44.14,104526.0,35.2918,35.2998,35.2758,35.2758,104526.0
2017-09-22 13:00:00,44.14,44.14,44.12,44.13,144977.0,35.2758,35.2758,35.2599,35.2678,144977.0
2017-09-22 13:10:00,44.12,44.13,44.11,44.13,107158.0,35.2599,35.2678,35.2519,35.2678,107158.0
2017-09-22 13:20:00,44.12,44.13,44.12,44.13,71731.0,35.2599,35.2678,35.2599,35.2678,71731.0
2017-09-22 13:30:00,44.13,44.14,44.12,44.14,242380.0,35.2678,35.2758,35.2599,35.2758,242380.0
2017-09-22 13:40:00,44.14,44.14,44.13,44.14,247981.0,35.2758,35.2758,35.2678,35.2758,247981.0
2017-09-22 13:50:00,44.14,44.16,44.13,44.15,138075.0,35.2758,35.2918,35.2678,35.2838,138075.0
2017-09-22 14:00:00,44.15,44.17,44.13,44.16,163634.0,35.2838,35.2998,35.2678,35.2918,163634.0
2017-09-22 14:10:00,44.15,44.16,44.15,44.16,168480.0,35.2838,35.2918,35.2838,35.2918,168480.0
2017-09-22 14:20:00,44.16,44.19,44.15,44.18,130534.0,35.2918,35.3158,35.2838,35.3078,130534.0
2017-09-22 14:30:00,44.18,44.18,44.17,44.18,149645.0,35.3078,35.3078,35.2998,35.3078,149645.0
2017-09-22 14:40:00,44.18,44.19,44.17,44.19,228202.0,35.3078,35.3158,35.2998,35.3158,228202.0
2017-09-22 14:50:00,44.19,44.2,44.18,44.19,251154.0,35.3158,35.3238,35.3078,35.3158,251154.0
2017-09-22 15:00:00,44.19,44.19,44.18,44.19,105725.0,35.3158,35.3158,35.3078,35.3158,105725.0
2017-09-22 15:10:00,44.19,44.19,44.18,44.19,129818.0,35.3158,35.3158,35.3078,35.3158,129818.0
2017-09-22 15:20:00,44.19,44.19,44.17,44.19,100246.0,35.3158,35.3158,35.2998,35.3158,100246.0
2017-09-22 15:30:00,44.19,44.19,44.18,44.19,122838.0,35.3158,35.3158,35.3078,35.3158,122838.0
2017-09-22 15:40:00,44.19,44.2,44.18,44.2,262597.0,35.3158,35.3238,35.3078,35.3238,262597.0
2017-09-22 15:50:00,44.19,44.22,44.17,44.18,629975.0,35.3158,35.3398,35.2998,35.3078,629975.0
2017-09-25 09:30:00,43.71,43.72,43.53,43.54,1332374.0,34.9322,34.9402,34.7883,34.7963,1332374.0
2017-09-25 09:40:00,43.55,43.59,43.54,43.56,548851.0,34.8043,34.8363,34.7963,34.8123,548851.0
2017-09-25 09:50:00,43.57,43.61,43.56,43.6,328461.0,34.8203,34.8523,34.8123,34.8443,328461.0
2017-09-25 10:00:00,43.6,43.63,43.58,43.63,417910.0,34.8443,34.8683,34.8283,34.8683,417910.0
2017-09-25 10:10:00,43.63,43.67,43.63,43.66,448284.0,34.8683,34.9002,34.8683,34.8922,448284.0
2017-09-25 10:20:00,43.66,43.67,43.63,43.64,431693.0,34.8922,34.9002,34.8683,34.8762,431693.0
2017-09-25 10:30:00,43.65,43.65,43.53,43.54,365219.0,34.8842,34.8842,34.7883,34.7963,365219.0
2017-09-25 10:40:00,43.53,43.55,43.51,43.52,287679.0,34.7883,34.8043,34.7724,34.7803,287679.0
2017-09-25 10:50:00,43.53,43.53,43.46,43.48,519740.0,34.7883,34.7883,34.7324,34.7484,519740.0
2017-09-25 11:00:00,43.49,43.49,43.38,43.42,522405.0,34.7564,34.7564,34.6685,34.7004,522405.0
2017-09-25 11:10:00,43.42,43.45,43.41,43.41,398731.0,34.7004,34.7244,34.6924,34.6924,398731.0
2017-09-25 11:20:00,43.41,43.44,43.38,43.44,524132.0,34.6924,34.7164,34.6685,34.7164,524132.0
2017-09-25 11:30:00,43.43,43.44,43.4,43.4,421918.0,34.7084,34.7164,34.6844,34.6844,421918.0
2017-09-25 11:40:00,43.4,43.41,43.34,43.34,1326545.0,34.6844,34.6924,34.6365,34.6365,1326545.0
2017-09-25 11:50:00,43.34,43.35,43.31,43.33,542221.0,34.6365,34.6445,34.6125,34.6285,542221.0
2017-09-25 12:00:00,43.33,43.33,43.28,43.28,683429.0,34.6285,34.6285,34.5885,34.5885,683429.0
2017-09-25 12:10:00,43.28,43.29,43.2,43.22,303336.0,34.5885,34.5965,34.5246,34.5406,303336.0
2017-09-25 12:20:00,43.21,43.26,43.19,43.25,206795.0,34.5326,34.5726,34.5166,34.5646,206795.0
2017-09-25 12:30:00,43.25,43.28,43.24,43.27,183358.0,34.5646,34.5885,34.5566,34.5805,183358.0
2017-09-25 12:40:00,43.27,43.32,43.27,43.32,119987.0,34.5805,34.6205,34.5805,34.6205,119987.0
2017-09-25 12:50:00,43.32,43.36,43.32,43.35,173794.0,34.6205,34.6525,34.6205,34.6445,173794.0
2017-09-25 13:00:00,43.35,43.36,43.34,43.34,123266.0,34.6445,34.6525,34.6365,34.6365,123266.0
2017-09-25 13:10:00,43.34,43.37,43.34,43.37,83793.0,34.6365,34.6605,34.6365,34.6605,83793.0
2017-09-25 13:20:00,43.37,43.38,43.35,43.36,162713.0,34.6605,34.6685,34.6445,34.6525,162713.0
2017-09-25 13:30:00,43.35,43.37,43.31,43.37,217369.0,34.6445,34.6605,34.6125,34.6605,217369.0
2017-09-25 13:40:00,43.37,43.39,43.36,43.39,227832.0,34.6605,34.6764,34.6525,34.6764,227832.0
2017-09-25 13:50:00,43.39,43.4,43.36,43.37,128800.0,34.6764,34.6844,34.6525,34.6605,128800.0
2017-09-25 14:00:00,43.37,43.4,43.36,43.4,211655.0,34.6605,34.6844,34.6525,34.6844,211655.0
2017-09-25 14:10:00,43.4,43.4,43.37,43.38,133325.0,34.6844,34.6844,34.6605,34.6685,133325.0
2017-09-25 14:20:00,43.39,43.39,43.33,43.34,247520.0,34.6764,34.6764,34.6285,34.6365,247520.0
2017-09-25 14:30:00,43.35,43.35,43.31,43.32,217177.0,34.6445,34.6445,34.6125,34.6205,217177.0
2017-09-25 14:40:00,43.32,43.33,43.3,43.3,536109.0,34.6205,34.6285,34.6045,34.6045,536109.0
2017-09-25 14:50:00,43.3,43.36,43.3,43.36,264916.0,34.6045,34.6525,34.6045,34.6525,264916.0
2017-09-25 15:00:00,43.35,43.36,43.34,43.36,243151.0,34.6445,34.6525,34.6365,34.6525,243151.0
2017-09-25 15:10:00,43.36,43.37,43.33,43.37,170734.0,34.6525,34.6605,34.6285,34.6605,170734.0
2017-09-25 15:20:00,43.37,43.39,43.35,43.38,330375.0,34.6605,34.6764,34.6445,34.6685,330375.0
2017-09-25 15:30:00,43.38,43.4,43.37,43.4,253412.0,34.6685,34.6844,34.6605,34.6844,253412.0
2017-09-25 15:40:00,43.4,43.43,43.38,43.43,322002.0,34.6844,34.7084,34.6685,34.7084,322002.0
2017-09-25 15:50:00,43.42,43.43,43.33,43.34,1221077.0,34.7004,34.7084,34.6285,34.6365,1221077.0
2017-09-26 09:30:00,43.48,43.53,43.45,43.52,490922.0,34.7484,34.7883,34.7244,34.7803,490922.0
2017-09-26 09:40:00,43.53,43.53,43.48,43.49,175435.0,34.7883,34.7883,34.7484,34.7564,175435.0
2017-09-26 09:50:00,43.49,43.51,43.45,43.46,186934.0,34.7564,34.7724,34.7244,34.7324,186934.0
2017-09-26 10:00:00,43.46,43.52,43.44,43.5,1482185.0,34.7324,34.7803,34.7164,34.7644,1482185.0
2017-09-26 10:10:00,43.5,43.51,43.48,43.51,99848.0,34.7644,34.7724,34.7484,34.7724,99848.0
2017-09-26 10:20:00,43.5,43.51,43.48,43.48,80877.0,34.7644,34.7724,34.7484,34.7484,80877.0
2017-09-26 10:30:00,43.48,43.5,43.45,43.47,88291.0,34.7484,34.7644,34.7244,34.7404,88291.0
2017-09-26 10:40:00,43.47,43.49,43.44,43.44,262094.0,34.7404,34.7564,34.7164,34.7164,262094.0
2017-09-26 10:50:00,43.44,43.46,43.4,43.41,109927.0,34.7164,34.7324,34.6844,34.6924,109927.0
2017-09-26 11:00:00,43.4,43.41,43.36,43.38,209474.0,34.6844,34.6924,34.6525,34.6685,209474.0
2017-09-26 11:10:00,43.38,43.4,43.36,43.38,246452.0,34.6685,34.6844,34.6525,34.6685,246452.0
2017-09-26 11:20:00,43.38,43.38,43.35,43.38,555709.0,34.6685,34.6685,34.6445,34.6685,555709.0
2017-09-26 11:30:00,43.38,43.38,43.36,43.37,200782.0,34.6685,34.6685,34.6525,34.6605,200782.0
2017-09-26 11:40:00,43.37,43.38,43.35,43.36,134476.0,34.6605,34.6685,34.6445,34.6525,134476.0
2017-09-26 11:50:00,43.35,43.36,43.32,43.32,283017.0,34.6445,34.6525,34.6205,34.6205,283017.0
2017-09-26 12:00:00,43.33,43.37,43.32,43.34,88169.0,34.6285,34.6605,34.6205,34.6365,88169.0
2017-09-26 12:10:00,43.35,43.36,43.33,43.34,95250.0,34.6445,34.6525,34.6285,34.6365,95250.0
2017-09-26 12:20:00,43.33,43.36,43.32,43.35,158711.0,34.6285,34.6525,34.6205,34.6445,158711.0
2017-09-26 12:30:00,43.35,43.39,43.27,43.3,195883.0,34.6445,34.6764,34.5805,34.6045,195883.0
2017-09-26 12:40:00,43.3,43.34,43.26,43.34,159990.0,34.6045,34.6365,34.5726,34.6365,159990.0
2017-09-26 12:50:00,43.33,43.37,43.33,43.35,660086.0,34.6285,34.6605,34.6285,34.6445,660086.0
2017-09-26 13:00:00,43.36,43.4,43.36,43.39,144081.0,34.6525,34.6844,34.6525,34.6764,144081.0
2017-09-26 13:10:00,43.4,43.43,43.39,43.41,163680.0,34.6844,34.7084,34.6764,34.6924,163680.0
2017-09-26 13:20:00,43.41,43.45,43.41,43.43,78932.0,34.6924,34.7244,34.6924,34.7084,78932.0
2017-09-26 13:30:00,43.43,43.45,43.43,43.44,74721.0,34.7084,34.7244,34.7084,34.7164,74721.0
2017-09-26 13:40:00,43.44,43.47,43.43,43.45,132712.0,34.7164,34.7404,34.7084,34.7244,132712.0
2017-09-26 13:50:00,43.44,43.48,43.44,43.48,123320.0,34.7164,34.7484,34.7164,34.7484,123320.0
2017-09-26 14:00:00,43.48,43.48,43.42,43.43,91487.0,34.7484,34.7484,34.7004,34.7084,91487.0
2017-09-26 14:10:00,43.43,43.44,43.42,43.43,128758.0,34.7084,34.7164,34.7004,34.7084,128758.0
2017-09-26 14:20:00,43.42,43.45,43.42,43.43,136104.0,34.7004,34.7244,34.7004,34.7084,136104.0
2017-09-26 14:30:00,43.43,43.44,43.4,43.41,102658.0,34.7084,34.7164,34.6844,34.6924,102658.0
2017-09-26 14:40:00,43.41,43.43,43.4,43.42,161212.0,34.6924,34.7084,34.6844,34.7004,161212.0
2017-09-26 14:50:00,43.42,43.44,43.42,43.44,88687.0,34.7004,34.7164,34.7004,34.7164,88687.0
2017-09-26 15:00:00,43.44,43.47,43.43,43.46,177351.0,34.7164,34.7404,34.7084,34.7324,177351.0
2017-09-26 15:10:00,43.47,43.47,43.44,43.46,270341.0,34.7404,34.7404,34.7164,34.7324,270341.0
2017-09-26 15:20:00,43.46,43.46,43.44,43.45,188910.0,34.7324,34.7324,34.7164,34.7244,188910.0
2017-09-26 15:30:00,43.45,43.47,43.44,43.46,156091.0,34.7244,34.7404,34.7164,34.7324,156091.0
2017-09-26 15:40:00,43.45,43.46,43.43,43.44,292112.0,34.7244,34.7324,34.7084,34.7164,292112.0
2017-09-26 15:50:00,43.44,43.44,43.35,43.36,706690.0,34.7164,34.7164,34.6445,34.6525,706690.0
2017-09-27 09:30:00,43.17,43.19,43.13,43.16,678362.0,34.5006,34.5166,34.4687,34.4926,678362.0
2017-09-27 09:40:00,43.16,43.18,43.13,43.14,819960.0,34.4926,34.5086,34.4687,34.4767,819960.0
2017-09-27 09:50:00,43.14,43.14,43.1,43.11,217170.0,34.4767,34.4767,34.4447,34.4527,217170.0
2017-09-27 10:00:00,43.11,43.11,43.06,43.07,466020.0,34.4527,34.4527,34.4127,34.4207,466020.0
2017-09-27 10:10:00,43.07,43.09,43.05,43.09,375013.0,34.4207,34.4367,34.4047,34.4367,375013.0
2017-09-27 10:20:00,43.09,43.11,43.07,43.09,214335.0,34.4367,34.4527,34.4207,34.4367,214335.0
2017-09-27 10:30:00,43.09,43.09,43.02,43.05,328478.0,34.4367,34.4367,34.3808,34.4047,328478.0
2017-09-27 10:40:00,43.05,43.06,43.03,43.04,591745.0,34.4047,34.4127,34.3887,34.3967,591745.0
2017-09-27 10:50:00,43.04,43.06,43.01,43.04,490063.0,34.3967,34.4127,34.3728,34.3967,490063.0
2017-09-27 11:00:00,43.03,43.04,43.02,43.04,124237.0,34.3887,34.3967,34.3808,34.3967,124237.0
2017-09-27 11:10:00,43.04,43.04,43.02,43.04,187057.0,34.3967,34.3967,34.3808,34.3967,187057.0
2017-09-27 11:20:00,43.03,43.04,43.02,43.02,440820.0,34.3887,34.3967,34.3808,34.3808,440820.0
2017-09-27 11:30:00,43.02,43.03,43.01,43.02,156094.0,34.3808,34.3887,34.3728,34.3808,156094.0
2017-09-27 11:40:00,43.02,43.03,42.97,42.98,427680.0,34.3808,34.3887,34.3408,34.3488,427680.0
2017-09-27 11:50:00,42.98,42.98,42.97,42.98,72674.0,34.3488,34.3488,34.3408,34.3488,72674.0
2017-09-27 12:00:00,42.98,42.98,42.91,42.94,574965.0,34.3488,34.3488,34.2928,34.3168,574965.0
2017-09-27 12:10:00,42.94,42.94,42.91,42.91,128114.0,34.3168,34.3168,34.2928,34.2928,128114.0
2017-09-27 12:20:00,42.91,42.96,42.91,42.96,166413.0,34.2928,34.3328,34.2928,34.3328,166413.0
2017-09-27 12:30:00,42.96,42.97,42.93,42.96,144555.0,34.3328,34.3408,34.3088,34.3328,144555.0
2017-09-27 12:40:00,42.97,42.98,42.96,42.97,85496.0,34.3408,34.3488,34.3328,34.3408,85496.0
2017-09-27 12:50:00,42.98,43.02,42.97,43.02,59010.0,34.3488,34.3808,34.3408,34.3808,59010.0
2017-09-27 13:00:00,43.02,43.07,43.02,43.07,78383.0,34.3808,34.4207,34.3808,34.4207,78383.0
2017-09-27 13:10:00,43.07,43.08,43.05,43.05,134484.0,34.4207,34.4287,34.4047,34.4047,134484.0
2017-09-27 13:20:00,43.05,43.07,43.04,43.05,99015.0,34.4047,34.4207,34.3967,34.4047,99015.0
2017-09-27 13:30:00,43.05,43.07,43.04,43.07,93377.0,34.4047,34.4207,34.3967,34.4207,93377.0
2017-09-27 13:40:00,43.07,43.08,43.05,43.06,108175.0,34.4207,34.4287,34.4047,34.4127,108175.0
2017-09-27 13:50:00,43.06,43.09,43.05,43.08,264535.0,34.4127,34.4367,34.4047,34.4287,264535.0
2017-09-27 14:00:00,43.08,43.12,43.08,43.09,129087.0,34.4287,34.4607,34.4287,34.4367,129087.0
2017-09-27 14:10:00,43.1,43.16,43.1,43.16,385879.0,34.4447,34.4926,34.4447,34.4926,385879.0
2017-09-27 14:20:00,43.16,43.18,43.15,43.18,217001.0,34.4926,34.5086,34.4846,34.5086,217001.0
2017-09-27 14:30:00,43.18,43.2,43.17,43.2,203801.0,34.5086,34.5246,34.5006,34.5246,203801.0
2017-09-27 14:40:00,43.19,43.2,43.16,43.16,187984.0,34.5166,34.5246,34.4926,34.4926,187984.0
2017-09-27 14:50:00,43.16,43.2,43.16,43.2,304738.0,34.4926,34.5246,34.4926,34.5246,304738.0
2017-09-27 15:00:00,43.2,43.22,43.19,43.22,145387.0,34.5246,34.5406,34.5166,34.5406,145387.0
2017-09-27 15:10:00,43.22,43.23,43.18,43.19,198687.0,34.5406,34.5486,34.5086,34.5166,198687.0
2017-09-27 15:20:00,43.19,43.2,43.17,43.18,220890.0,34.5166,34.5246,34.5006,34.5086,220890.0
2017-09-27 15:30:00,43.18,43.19,43.17,43.19,126094.0,34.5086,34.5166,34.5006,34.5166,126094.0
2017-09-27 15:40:00,43.19,43.2,43.15,43.15,172142.0,34.5166,34.5246,34.4846,34.4846,172142.0
2017-09-27 15:50:00,43.16,43.16,43.11,43.11,469324.0,34.4926,34.4926,34.4527,34.4527,469324.0
2017-09-28 09:30:00,42.97,43.02,42.93,43.01,418327.0,34.3408,34.3808,34.3088,34.3728,418327.0
2017-09-28 09:40:00,43.0,43.05,43.0,43.04,468204.0,34.3648,34.4047,34.3648,34.3967,468204.0
2017-09-28 09:50:00,43.05,43.06,43.0,43.01,190739.0,34.4047,34.4127,34.3648,34.3728,190739.0
2017-09-28 10:00:00,43.01,43.06,43.0,43.05,336094.0,34.3728,34.4127,34.3648,34.4047,336094.0
2017-09-28 10:10:00,43.05,43.07,43.02,43.04,206717.0,34.4047,34.4207,34.3808,34.3967,206717.0
2017-09-28 10:20:00,43.04,43.08,43.03,43.05,226275.0,34.3967,34.4287,34.3887,34.4047,226275.0
2017-09-28 10:30:00,43.05,43.08,43.04,43.05,308497.0,34.4047,34.4287,34.3967,34.4047,308497.0
2017-09-28 10:40:00,43.05,43.11,43.04,43.07,243489.0,34.4047,34.4527,34.3967,34.4207,243489.0
2017-09-28 10:50:00,43.08,43.1,43.05,43.06,184869.0,34.4287,34.4447,34.4047,34.4127,184869.0
2017-09-28 11:00:00,43.07,43.08,43.04,43.07,187518.0,34.4207,34.4287,34.3967,34.4207,187518.0
2017-09-28 11:10:00,43.07,43.08,43.04,43.05,149551.0,34.4207,34.4287,34.3967,34.4047,149551.0
2017-09-28 11:20:00,43.05,43.08,43.04,43.08,95269.0,34.4047,34.4287,34.3967,34.4287,95269.0
2017-09-28 11:30:00,43.08,43.09,43.06,43.08,244394.0,34.4287,34.4367,34.4127,34.4287,244394.0
2017-09-28 11:40:00,43.08,43.1,43.07,43.08,241445.0,34.4287,34.4447,34.4207,34.4287,241445.0
2017-09-28 11:50:00,43.08,43.08,43.05,43.06,170716.0,34.4287,34.4287,34.4047,34.4127,170716.0
2017-09-28 12:00:00,43.07,43.09,43.06,43.08,216792.0,34.4207,34.4367,34.4127,34.4287,216792.0
2017-09-28 12:10:00,43.08,43.11,43.08,43.1,104099.0,34.4287,34.4527,34.4287,34.4447,104099.0
2017-09-28 12:20:00,43.09,43.11,43.09,43.11,72827.0,34.4367,34.4527,34.4367,34.4527,72827.0
2017-09-28 12:30:00,43.11,43.11,43.09,43.09,74703.0,34.4527,34.4527,34.4367,34.4367,74703.0
2017-09-28 12:40:00,43.09,43.1,43.07,43.09,880601.0,34.4367,34.4447,34.4207,34.4367,880601.0
2017-09-28 12:50:00,43.09,43.13,43.08,43.12,88025.0,34.4367,34.4687,34.4287,34.4607,88025.0
2017-09-28 13:00:00,43.12,43.13,43.11,43.13,179468.0,34.4607,34.4687,34.4527,34.4687,179468.0
2017-09-28 13:10:00,43.13,43.14,43.11,43.14,99121.0,34.4687,34.4767,34.4527,34.4767,99121.0
2017-09-28 13:20:00,43.14,43.15,43.12,43.12,111778.0,34.4767,34.4846,34.4607,34.4607,111778.0
2017-09-28 13:30:00,43.13,43.14,43.12,43.14,105830.0,34.4687,34.4767,34.4607,34.4767,105830.0
2017-09-28 13:40:00,43.13,43.17,43.13,43.16,157538.0,34.4687,34.5006,34.4687,34.4926,157538.0
2017-09-28 13:50:00,43.16,43.17,43.15,43.16,175664.0,34.4926,34.5006,34.4846,34.4926,175664.0
2017-09-28 14:00:00,43.16,43.17,43.15,43.16,154382.0,34.4926,34.5006,34.4846,34.4926,154382.0
2017-09-28 14:10:00,43.16,43.17,43.14,43.14,103426.0,34.4926,34.5006,34.4767,34.4767,103426.0
2017-09-28 14:20:00,43.15,43.15,43.13,43.14,121010.0,34.4846,34.4846,34.4687,34.4767,121010.0
2017-09-28 14:30:00,43.14,43.17,43.13,43.16,237909.0,34.4767,34.5006,34.4687,34.4926,237909.0
2017-09-28 14:40:00,43.16,43.18,43.16,43.16,159037.0,34.4926,34.5086,34.4926,34.4926,159037.0
2017-09-28 14:50:00,43.17,43.18,43.15,43.16,2214113.0,34.5006,34.5086,34.4846,34.4926,2214113.0
2017-09-28 15:00:00,43.17,43.17,43.14,43.15,576802.0,34.5006,34.5006,34.4767,34.4846,576802.0
2017-09-28 15:10:00,43.16,43.17,43.15,43.16,263838.0,34.4926,34.5006,34.4846,34.4926,263838.0
2017-09-28 15:20:00,43.16,43.16,43.14,43.15,101778.0,34.4926,34.4926,34.4767,34.4846,101778.0
2017-09-28 15:30:00,43.15,43.16,43.14,43.16,159725.0,34.4846,34.4926,34.4767,34.4926,159725.0
2017-09-28 15:40:00,43.16,43.16,43.14,43.15,189493.0,34.4926,34.4926,34.4767,34.4846,189493.0
2017-09-28 15:50:00,43.14,43.15,43.12,43.13,467331.0,34.4767,34.4846,34.4607,34.4687,467331.0
2017-09-29 09:30:00,43.42,43.47,43.39,43.43,504185.0,34.7004,34.7404,34.6764,34.7084,504185.0
2017-09-29 09:40:00,43.43,43.44,43.39,43.4,251917.0,34.7084,34.7164,34.6764,34.6844,251917.0
2017-09-29 09:50:00,43.4,43.41,43.33,43.37,223015.0,34.6844,34.6924,34.6285,34.6605,223015.0
2017-09-29 10:00:00,43.37,43.41,43.35,43.4,327873.0,34.6605,34.6924,34.6445,34.6844,327873.0
2017-09-29 10:10:00,43.39,43.4,43.38,43.4,432162.0,34.6764,34.6844,34.6685,34.6844,432162.0
2017-09-29 10:20:00,43.4,43.44,43.39,43.44,211675.0,34.6844,34.7164,34.6764,34.7164,211675.0
2017-09-29 10:30:00,43.44,43.48,43.42,43.47,457917.0,34.7164,34.7484,34.7004,34.7404,457917.0
2017-09-29 10:40:00,43.48,43.51,43.46,43.49,248283.0,34.7484,34.7724,34.7324,34.7564,248283.0
2017-09-29 10:50:00,43.5,43.52,43.48,43.51,433665.0,34.7644,34.7803,34.7484,34.7724,433665.0
2017-09-29 11:00:00,43.5,43.51,43.49,43.5,250851.0,34.7644,34.7724,34.7564,34.7644,250851.0
2017-09-29 11:10:00,43.51,43.53,43.5,43.5,640024.0,34.7724,34.7883,34.7644,34.7644,640024.0
2017-09-29 11:20:00,43.5,43.54,43.48,43.49,254364.0,34.7644,34.7963,34.7484,34.7564,254364.0
2017-09-29 11:30:00,43.48,43.52,43.48,43.5,199579.0,34.7484,34.7803,34.7484,34.7644,199579.0
2017-09-29 11:40:00,43.49,43.49,43.46,43.48,126543.0,34.7564,34.7564,34.7324,34.7484,126543.0
2017-09-29 11:50:00,43.48,43.5,43.47,43.5,164188.0,34.7484,34.7644,34.7404,34.7644,164188.0
2017-09-29 12:00:00,43.5,43.51,43.48,43.49,165174.0,34.7644,34.7724,34.7484,34.7564,165174.0
2017-09-29 12:10:00,43.5,43.51,43.49,43.51,226418.0,34.7644,34.7724,34.7564,34.7724,226418.0
2017-09-29 12:20:00,43.5,43.52,43.5,43.51,95031.0,34.7644,34.7803,34.7644,34.7724,95031.0
2017-09-29 12:30:00,43.52,43.53,43.51,43.53,230064.0,34.7803,34.7883,34.7724,34.7883,230064.0
2017-09-29 12:40:00,43.52,43.54,43.52,43.53,216926.0,34.7803,34.7963,34.7803,34.7883,216926.0
2017-09-29 12:50:00,43.53,43.55,43.53,43.55,64212.0,34.7883,34.8043,34.7883,34.8043,64212.0
2017-09-29 13:00:00,43.55,43.57,43.54,43.57,130111.0,34.8043,34.8203,34.7963,34.8203,130111.0
2017-09-29 13:10:00,43.56,43.57,43.54,43.56,158590.0,34.8123,34.8203,34.7963,34.8123,158590.0
2017-09-29 13:20:00,43.56,43.57,43.55,43.56,216088.0,34.8123,34.8203,34.8043,34.8123,216088.0
2017-09-29 13:30:00,43.57,43.57,43.56,43.57,328631.0,34.8203,34.8203,34.8123,34.8203,328631.0
2017-09-29 13:40:00,43.57,43.57,43.56,43.57,85157.0,34.8203,34.8203,34.8123,34.8203,85157.0
2017-09-29 13:50:00,43.57,43.58,43.56,43.57,172906.0,34.8203,34.8283,34.8123,34.8203,172906.0
2017-09-29 14:00:00,43.57,43.58,43.56,43.57,306530.0,34.8203,34.8283,34.8123,34.8203,306530.0
2017-09-29 14:10:00,43.57,43.58,43.56,43.57,1209219.0,34.8203,34.8283,34.8123,34.8203,1209219.0
2017-09-29 14:20:00,43.57,43.6,43.56,43.59,170909.0,34.8203,34.8443,34.8123,34.8363,170909.0
2017-09-29 14:30:00,43.6,43.62,43.59,43.62,179016.0,34.8443,34.8603,34.8363,34.8603,179016.0
2017-09-29 14:40:00,43.62,43.65,43.61,43.63,269950.0,34.8603,34.8842,34.8523,34.8683,269950.0
2017-09-29 14:50:00,43.64,43.64,43.62,43.62,169725.0,34.8762,34.8762,34.8603,34.8603,169725.0
2017-09-29 15:00:00,43.62,43.63,43.61,43.63,211721.0,34.8603,34.8683,34.8523,34.8683,211721.0
2017-09-29 15:10:00,43.63,43.64,43.62,43.62,307127.0,34.8683,34.8762,34.8603,34.8603,307127.0
2017-09-29 15:20:00,43.62,43.63,43.62,43.63,177584.0,34.8603,34.8683,34.8603,34.8683,177584.0
2017-09-29 15:30:00,43.63,43.63,43.58,43.59,339604.0,34.8683,34.8683,34.8283,34.8363,339604.0
2017-09-29 15:40:00,43.59,43.6,43.58,43.59,331085.0,34.8363,34.8443,34.8283,34.8363,331085.0
2017-09-29 15:50:00,43.6,43.63,43.56,43.56,1513329.0,34.8443,34.8683,34.8123,34.8123,1513329.0
2017-10-02 09:30:00,43.53,43.64,43.53,43.6,815033.0,34.7883,34.8762,34.7883,34.8443,815033.0
2017-10-02 09:40:00,43.6,43.65,43.59,43.64,267735.0,34.8443,34.8842,34.8363,34.8762,267735.0
2017-10-02 09:50:00,43.65,43.68,43.62,43.68,150125.0,34.8842,34.9082,34.8603,34.9082,150125.0
2017-10-02 10:00:00,43.67,43.68,43.57,43.68,374601.0,34.9002,34.9082,34.8203,34.9082,374601.0
2017-10-02 10:10:00,43.68,43.68,43.64,43.65,460549.0,34.9082,34.9082,34.8762,34.8842,460549.0
2017-10-02 10:20:00,43.65,43.67,43.6,43.6,331745.0,34.8842,34.9002,34.8443,34.8443,331745.0
2017-10-02 10:30:00,43.61,43.68,43.6,43.68,182957.0,34.8523,34.9082,34.8443,34.9082,182957.0
2017-10-02 10:40:00,43.68,43.71,43.67,43.7,194745.0,34.9082,34.9322,34.9002,34.9242,194745.0
2017-10-02 10:50:00,43.69,43.7,43.66,43.66,233359.0,34.9162,34.9242,34.8922,34.8922,233359.0
2017-10-02 11:00:00,43.67,43.69,43.65,43.65,257208.0,34.9002,34.9162,34.8842,34.8842,257208.0
2017-10-02 11:10:00,43.65,43.67,43.62,43.62,212863.0,34.8842,34.9002,34.8603,34.8603,212863.0
2017-10-02 11:20:00,43.62,43.64,43.58,43.58,339222.0,34.8603,34.8762,34.8283,34.8283,339222.0
2017-10-02 11:30:00,43.59,43.59,43.56,43.57,382928.0,34.8363,34.8363,34.8123,34.8203,382928.0
2017-10-02 11:40:00,43.57,43.58,43.54,43.55,134896.0,34.8203,34.8283,34.7963,34.8043,134896.0
2017-10-02 11:50:00,43.54,43.6,43.54,43.55,193381.0,34.7963,34.8443,34.7963,34.8043,193381.0
2017-10-02 12:00:00,43.55,43.58,43.53,43.58,133154.0,34.8043,34.8283,34.7883,34.8283,133154.0
2017-10-02 12:10:00,43.57,43.61,43.55,43.61,117032.0,34.8203,34.8523,34.8043,34.8523,117032.0
2017-10-02 12:20:00,43.61,43.62,43.58,43.6,414042.0,34.8523,34.8603,34.8283,34.8443,414042.0
2017-10-02 12:30:00,43.61,43.63,43.6,43.62,339759.0,34.8523,34.8683,34.8443,34.8603,339759.0
2017-10-02 12:40:00,43.61,43.64,43.61,43.63,165480.0,34.8523,34.8762,34.8523,34.8683,165480.0
2017-10-02 12:50:00,43.63,43.65,43.62,43.65,88633.0,34.8683,34.8842,34.8603,34.8842,88633.0
2017-10-02 13:00:00,43.64,43.65,43.61,43.62,351451.0,34.8762,34.8842,34.8523,34.8603,351451.0
2017-10-02 13:10:00,43.62,43.64,43.61,43.63,161280.0,34.8603,34.8762,34.8523,34.8683,161280.0
2017-10-02 13:20:00,43.64,43.65,43.62,43.65,169247.0,34.8762,34.8842,34.8603,34.8842,169247.0
2017-10-02 13:30:00,43.64,43.65,43.62,43.63,365323.0,34.8762,34.8842,34.8603,34.8683,365323.0
2017-10-02 13:40:00,43.63,43.63,43.6,43.63,208072.0,34.8683,34.8683,34.8443,34.8683,208072.0
2017-10-02 13:50:00,43.62,43.63,43.61,43.63,67754.0,34.8603,34.8683,34.8523,34.8683,67754.0
2017-10-02 14:00:00,43.63,43.65,43.61,43.64,235815.0,34.8683,34.8842,34.8523,34.8762,235815.0
2017-10-02 14:10:00,43.65,43.65,43.62,43.63,163976.0,34.8842,34.8842,34.8603,34.8683,163976.0
2017-10-02 14:20:00,43.63,43.66,43.61,43.66,119749.0,34.8683,34.8922,34.8523,34.8922,119749.0
2017-10-02 14:30:00,43.66,43.67,43.64,43.65,202019.0,34.8922,34.9002,34.8762,34.8842,202019.0
2017-10-02 14:40:00,43.65,43.67,43.64,43.66,575077.0,34.8842,34.9002,34.8762,34.8922,575077.0
2017-10-02 14:50:00,43.66,43.66,43.64,43.64,388282.0,34.8922,34.8922,34.8762,34.8762,388282.0
2017-10-02 15:00:00,43.65,43.65,43.62,43.63,411878.0,34.8842,34.8842,34.8603,34.8683,411878.0
2017-10-02 15:10:00,43.63,43.64,43.6,43.62,447410.0,34.8683,34.8762,34.8443,34.8603,447410.0
2017-10-02 15:20:00,43.62,43.63,43.6,43.61,227213.0,34.8603,34.8683,34.8443,34.8523,227213.0
2017-10-02 15:30:00,43.61,43.62,43.6,43.61,440309.0,34.8523,34.8603,34.8443,34.8523,440309.0
2017-10-02 15:40:00,43.61,43.61,43.58,43.6,322719.0,34.8523,34.8523,34.8283,34.8443,322719.0
2017-10-02 15:50:00,43.6,43.61,43.57,43.59,1211938.0,34.8443,34.8523,34.8203,34.8363,1211938.0
2017-10-03 09:30:00,43.93,43.96,43.85,43.95,782962.0,35.108,35.132,35.0441,35.124,782962.0
2017-10-03 09:40:00,43.95,43.97,43.92,43.97,330474.0,35.124,35.14,35.1,35.14,330474.0
2017-10-03 09:50:00,43.97,44.02,43.96,44.02,194683.0,35.14,35.1799,35.132,35.1799,194683.0
2017-10-03 10:00:00,44.02,44.03,44.0,44.02,304503.0,35.1799,35.1879,35.164,35.1799,304503.0
2017-10-03 10:10:00,44.02,44.02,43.96,44.01,369779.0,35.1799,35.1799,35.132,35.1719,369779.0
2017-10-03 10:20:00,44.02,44.03,44.0,44.01,451682.0,35.1799,35.1879,35.164,35.1719,451682.0
2017-10-03 10:30:00,44.02,44.05,44.01,44.03,331044.0,35.1799,35.2039,35.1719,35.1879,331044.0
2017-10-03 10:40:00,44.03,44.03,44.01,44.03,149156.0,35.1879,35.1879,35.1719,35.1879,149156.0
2017-10-03 10:50:00,44.02,44.05,44.02,44.02,764136.0,35.1799,35.2039,35.1799,35.1799,764136.0
2017-10-03 11:00:00,44.03,44.05,44.01,44.04,289368.0,35.1879,35.2039,35.1719,35.1959,289368.0
2017-10-03 11:10:00,44.04,44.07,44.03,44.07,61549.0,35.1959,35.2199,35.1879,35.2199,61549.0
2017-10-03 11:20:00,44.07,44.11,44.06,44.1,164762.0,35.2199,35.2519,35.2119,35.2439,164762.0
2017-10-03 11:30:00,44.11,44.11,44.08,44.09,206619.0,35.2519,35.2519,35.2279,35.2359,206619.0
2017-10-03 11:40:00,44.09,44.11,44.07,44.1,183095.0,35.2359,35.2519,35.2199,35.2439,183095.0
2017-10-03 11:50:00,44.1,44.12,44.08,44.1,115295.0,35.2439,35.2599,35.2279,35.2439,115295.0
2017-10-03 12:00:00,44.11,44.11,44.09,44.11,79279.0,35.2519,35.2519,35.2359,35.2519,79279.0
2017-10-03 12:10:00,44.11,44.12,44.08,44.09,92497.0,35.2519,35.2599,35.2279,35.2359,92497.0
2017-10-03 12:20:00,44.08,44.09,44.07,44.09,65078.0,35.2279,35.2359,35.2199,35.2359,65078.0
2017-10-03 12:30:00,44.09,44.12,44.07,44.12,91619.0,35.2359,35.2599,35.2199,35.2599,91619.0
2017-10-03 12:40:00,44.12,44.12,44.1,44.11,133399.0,35.2599,35.2599,35.2439,35.2519,133399.0
2017-10-03 12:50:00,44.11,44.12,44.1,44.11,47781.0,35.2519,35.2599,35.2439,35.2519,47781.0
2017-10-03 13:00:00,44.11,44.13,44.11,44.12,57077.0,35.2519,35.2678,35.2519,35.2599,57077.0
2017-10-03 13:10:00,44.12,44.12,44.1,44.11,100825.0,35.2599,35.2599,35.2439,35.2519,100825.0
2017-10-03 13:20:00,44.11,44.12,44.1,44.11,83563.0,35.2519,35.2599,35.2439,35.2519,83563.0
2017-10-03 13:30:00,44.1,44.11,44.09,44.1,76050.0,35.2439,35.2519,35.2359,35.2439,76050.0
2017-10-03 13:40:00,44.1,44.12,44.09,44.1,62360.0,35.2439,35.2599,35.2359,35.2439,62360.0
2017-10-03 13:50:00,44.11,44.13,44.1,44.13,102162.0,35.2519,35.2678,35.2439,35.2678,102162.0
2017-10-03 14:00:00,44.12,44.13,44.11,44.13,115763.0,35.2599,35.2678,35.2519,35.2678,115763.0
2017-10-03 14:10:00,44.13,44.14,44.12,44.13,227888.0,35.2678,35.2758,35.2599,35.2678,227888.0
2017-10-03 14:20:00,44.13,44.16,44.12,44.15,105231.0,35.2678,35.2918,35.2599,35.2838,105231.0
2017-10-03 14:30:00,44.15,44.16,44.13,44.14,209617.0,35.2838,35.2918,35.2678,35.2758,209617.0
2017-10-03 14:40:00,44.15,44.17,44.14,44.15,227480.0,35.2838,35.2998,35.2758,35.2838,227480.0
2017-10-03 14:50:00,44.14,44.16,44.14,44.16,198667.0,35.2758,35.2918,35.2758,35.2918,198667.0
2017-10-03 15:00:00,44.15,44.16,44.14,44.16,123489.0,35.2838,35.2918,35.2758,35.2918,123489.0
2017-10-03 15:10:00,44.15,44.16,44.13,44.14,274014.0,35.2838,35.2918,35.2678,35.2758,274014.0
2017-10-03 15:20:00,44.14,44.15,44.12,44.15,840575.0,35.2758,35.2838,35.2599,35.2838,840575.0
2017-10-03 15:30:00,44.15,44.18,44.13,44.18,370988.0,35.2838,35.3078,35.2678,35.3078,370988.0
2017-10-03 15:40:00,44.18,44.18,44.15,44.17,772032.0,35.3078,35.3078,35.2838,35.2998,772032.0
2017-10-03 15:50:00,44.17,44.22,44.16,44.21,1125314.0,35.2998,35.3398,35.2918,35.3318,1125314.0
2017-10-04 09:30:00,44.23,44.28,44.19,44.28,400787.0,35.3478,35.3877,35.3158,35.3877,400787.0
2017-10-04 09:40:00,44.28,44.28,44.19,44.2,595832.0,35.3877,35.3877,35.3158,35.3238,595832.0
2017-10-04 09:50:00,44.2,44.25,44.2,44.24,245821.0,35.3238,35.3637,35.3238,35.3558,245821.0
2017-10-04 10:00:00,44.24,44.24,44.17,44.21,490511.0,35.3558,35.3558,35.2998,35.3318,490511.0
2017-10-04 10:10:00,44.21,44.22,44.18,44.2,128316.0,35.3318,35.3398,35.3078,35.3238,128316.0
2017-10-04 10:20:00,44.21,44.23,44.19,44.22,154673.0,35.3318,35.3478,35.3158,35.3398,154673.0
2017-10-04 10:30:00,44.23,44.27,44.22,44.24,291183.0,35.3478,35.3797,35.3398,35.3558,291183.0
2017-10-04 10:40:00,44.24,44.27,44.24,44.26,80152.0,35.3558,35.3797,35.3558,35.3717,80152.0
2017-10-04 10:50:00,44.26,44.29,44.25,44.29,127927.0,35.3717,35.3957,35.3637,35.3957,127927.0
2017-10-04 11:00:00,44.29,44.29,44.26,44.27,78672.0,35.3957,35.3957,35.3717,35.3797,78672.0
2017-10-04 11:10:00,44.28,44.3,44.27,44.29,104293.0,35.3877,35.4037,35.3797,35.3957,104293.0
2017-10-04 11:20:00,44.28,44.29,44.25,44.29,79187.0,35.3877,35.3957,35.3637,35.3957,79187.0
2017-10-04 11:30:00,44.28,44.29,44.26,44.27,116442.0,35.3877,35.3957,35.3717,35.3797,116442.0
2017-10-04 11:40:00,44.27,44.31,44.26,44.3,100477.0,35.3797,35.4117,35.3717,35.4037,100477.0
2017-10-04 11:50:00,44.31,44.31,44.28,44.3,142879.0,35.4117,35.4117,35.3877,35.4037,142879.0
2017-10-04 12:00:00,44.3,44.31,44.29,44.31,57154.0,35.4037,35.4117,35.3957,35.4117,57154.0
2017-10-04 12:10:00,44.3,44.32,44.29,44.31,189411.0,35.4037,35.4197,35.3957,35.4117,189411.0
2017-10-04 12:20:00,44.31,44.33,44.3,44.31,79398.0,35.4117,35.4277,35.4037,35.4117,79398.0
2017-10-04 12:30:00,44.3,44.32,44.28,44.29,75979.0,35.4037,35.4197,35.3877,35.3957,75979.0
2017-10-04 12:40:00,44.29,44.3,44.29,44.3,41959.0,35.3957,35.4037,35.3957,35.4037,41959.0
2017-10-04 12:50:00,44.3,44.31,44.29,44.31,116427.0,35.4037,35.4117,35.3957,35.4117,116427.0
2017-10-04 13:00:00,44.31,44.32,44.3,44.32,64679.0,35.4117,35.4197,35.4037,35.4197,64679.0
2017-10-04 13:10:00,44.32,44.32,44.28,44.28,64984.0,35.4197,35.4197,35.3877,35.3877,64984.0
2017-10-04 13:20:00,44.29,44.31,44.28,44.3,83734.0,35.3957,35.4117,35.3877,35.4037,83734.0
2017-10-04 13:30:00,44.29,44.3,44.24,44.27,70047.0,35.3957,35.4037,35.3558,35.3797,70047.0
2017-10-04 13:40:00,44.27,44.28,44.24,44.24,45032.0,35.3797,35.3877,35.3558,35.3558,45032.0
2017-10-04 13:50:00,44.24,44.28,44.24,44.27,70193.0,35.3558,35.3877,35.3558,35.3797,70193.0
2017-10-04 14:00:00,44.27,44.27,44.26,44.27,79815.0,35.3797,35.3797,35.3717,35.3797,79815.0
2017-10-04 14:10:00,44.26,44.27,44.25,44.27,147563.0,35.3717,35.3797,35.3637,35.3797,147563.0
2017-10-04 14:20:00,44.27,44.27,44.24,44.26,108074.0,35.3797,35.3797,35.3558,35.3717,108074.0
2017-10-04 14:30:00,44.25,44.26,44.25,44.26,76823.0,35.3637,35.3717,35.3637,35.3717,76823.0
2017-10-04 14:40:00,44.25,44.27,44.24,44.25,161316.0,35.3637,35.3797,35.3558,35.3637,161316.0
2017-10-04 14:50:00,44.26,44.28,44.25,44.27,168855.0,35.3717,35.3877,35.3637,35.3797,168855.0
2017-10-04 15:00:00,44.27,44.27,44.25,44.27,97971.0,35.3797,35.3797,35.3637,35.3797,97971.0
2017-10-04 15:10:00,44.27,44.27,44.26,44.27,44204.0,35.3797,35.3797,35.3717,35.3797,44204.0
2017-10-04 15:20:00,44.26,44.28,44.25,44.26,159115.0,35.3717,35.3877,35.3637,35.3717,159115.0
2017-10-04 15:30:00,44.26,44.27,44.25,44.26,63641.0,35.3717,35.3797,35.3637,35.3717,63641.0
2017-10-04 15:40:00,44.26,44.27,44.25,44.26,186668.0,35.3717,35.3797,35.3637,35.3717,186668.0
2017-10-04 15:50:00,44.26,44.26,44.23,44.26,708294.0,35.3717,35.3717,35.3478,35.3717,708294.0
2017-10-05 09:30:00,44.38,44.47,44.38,44.46,459826.0,35.4676,35.5396,35.4676,35.5316,459826.0
2017-10-05 09:40:00,44.46,44.51,44.45,44.51,208188.0,35.5316,35.5715,35.5236,35.5715,208188.0
2017-10-05 09:50:00,44.5,44.51,44.48,44.48,284093.0,35.5635,35.5715,35.5476,35.5476,284093.0
2017-10-05 10:00:00,44.49,44.51,44.45,44.5,292455.0,35.5555,35.5715,35.5236,35.5635,292455.0
2017-10-05 10:10:00,44.51,44.54,44.49,44.52,277767.0,35.5715,35.5955,35.5555,35.5795,277767.0
2017-10-05 10:20:00,44.51,44.56,44.51,44.54,262626.0,35.5715,35.6115,35.5715,35.5955,262626.0
2017-10-05 10:30:00,44.54,44.57,44.51,44.57,328856.0,35.5955,35.6195,35.5715,35.6195,328856.0
2017-10-05 10:40:00,44.57,44.57,44.55,44.55,152442.0,35.6195,35.6195,35.6035,35.6035,152442.0
2017-10-05 10:50:00,44.56,44.58,44.55,44.56,249987.0,35.6115,35.6275,35.6035,35.6115,249987.0
2017-10-05 11:00:00,44.57,44.61,44.56,44.56,533467.0,35.6195,35.6515,35.6115,35.6115,533467.0
2017-10-05 11:10:00,44.55,44.58,44.55,44.58,155796.0,35.6035,35.6275,35.6035,35.6275,155796.0
2017-10-05 11:20:00,44.58,44.61,44.57,44.59,403643.0,35.6275,35.6515,35.6195,35.6355,403643.0
2017-10-05 11:30:00,44.59,44.63,44.58,44.61,290944.0,35.6355,35.6674,35.6275,35.6515,290944.0
2017-10-05 11:40:00,44.61,44.65,44.61,44.63,222436.0,35.6515,35.6834,35.6515,35.6674,222436.0
2017-10-05 11:50:00,44.64,44.64,44.6,44.62,689634.0,35.6754,35.6754,35.6435,35.6594,689634.0
2017-10-05 12:00:00,44.62,44.63,44.6,44.61,1288783.0,35.6594,35.6674,35.6435,35.6515,1288783.0
2017-10-05 12:10:00,44.61,44.65,44.61,44.65,106205.0,35.6515,35.6834,35.6515,35.6834,106205.0
2017-10-05 12:20:00,44.65,44.68,44.64,44.66,158444.0,35.6834,35.7074,35.6754,35.6914,158444.0
2017-10-05 12:30:00,44.66,44.67,44.64,44.66,75620.0,35.6914,35.6994,35.6754,35.6914,75620.0
2017-10-05 12:40:00,44.66,44.67,44.64,44.65,145856.0,35.6914,35.6994,35.6754,35.6834,145856.0
2017-10-05 12:50:00,44.65,44.66,44.62,44.63,74822.0,35.6834,35.6914,35.6594,35.6674,74822.0
2017-10-05 13:00:00,44.63,44.64,44.61,44.63,436350.0,35.6674,35.6754,35.6515,35.6674,436350.0
2017-10-05 13:10:00,44.63,44.63,44.58,44.59,56656.0,35.6674,35.6674,35.6275,35.6355,56656.0
2017-10-05 13:20:00,44.59,44.61,44.58,44.59,214936.0,35.6355,35.6515,35.6275,35.6355,214936.0
2017-10-05 13:30:00,44.59,44.6,44.58,44.59,69701.0,35.6355,35.6435,35.6275,35.6355,69701.0
2017-10-05 13:40:00,44.59,44.6,44.57,44.59,317663.0,35.6355,35.6435,35.6195,35.6355,317663.0
2017-10-05 13:50:00,44.58,44.61,44.58,44.6,291688.0,35.6275,35.6515,35.6275,35.6435,291688.0
2017-10-05 14:00:00,44.6,44.61,44.58,44.59,91128.0,35.6435,35.6515,35.6275,35.6355,91128.0
2017-10-05 14:10:00,44.59,44.59,44.57,44.58,120032.0,35.6355,35.6355,35.6195,35.6275,120032.0
2017-10-05 14:20:00,44.58,44.58,44.55,44.56,123273.0,35.6275,35.6275,35.6035,35.6115,123273.0
2017-10-05 14:30:00,44.55,44.57,44.54,44.54,107325.0,35.6035,35.6195,35.5955,35.5955,107325.0
2017-10-05 14:40:00,44.55,44.55,44.52,44.54,228590.0,35.6035,35.6035,35.5795,35.5955,228590.0
2017-10-05 14:50:00,44.54,44.55,44.53,44.54,123507.0,35.5955,35.6035,35.5875,35.5955,123507.0
2017-10-05 15:00:00,44.54,44.59,44.53,44.54,701269.0,35.5955,35.6355,35.5875,35.5955,701269.0
2017-10-05 15:10:00,44.55,44.57,44.54,44.55,181258.0,35.6035,35.6195,35.5955,35.6035,181258.0
2017-10-05 15:20:00,44.55,44.56,44.54,44.55,122876.0,35.6035,35.6115,35.5955,35.6035,122876.0
2017-10-05 15:30:00,44.55,44.56,44.53,44.54,214469.0,35.6035,35.6115,35.5875,35.5955,214469.0
2017-10-05 15:40:00,44.54,44.54,44.52,44.53,471132.0,35.5955,35.5955,35.5795,35.5875,471132.0
2017-10-05 15:50:00,44.53,44.55,44.5,44.55,1267877.0,35.5875,35.6035,35.5635,35.6035,1267877.0
2017-10-06 09:30:00,44.23,44.23,44.06,44.13,730276.0,35.3478,35.3478,35.2119,35.2678,730276.0
2017-10-06 09:40:00,44.13,44.2,44.11,44.15,1187551.0,35.2678,35.3238,35.2519,35.2838,1187551.0
2017-10-06 09:50:00,44.15,44.17,44.12,44.16,383285.0,35.2838,35.2998,35.2599,35.2918,383285.0
2017-10-06 10:00:00,44.16,44.2,44.16,44.19,410626.0,35.2918,35.3238,35.2918,35.3158,410626.0
2017-10-06 10:10:00,44.19,44.22,44.18,44.21,1874293.0,35.3158,35.3398,35.3078,35.3318,1874293.0
2017-10-06 10:20:00,44.21,44.31,44.2,44.31,601896.0,35.3318,35.4117,35.3238,35.4117,601896.0
2017-10-06 10:30:00,44.3,44.32,44.25,44.25,528768.0,35.4037,35.4197,35.3637,35.3637,528768.0
2017-10-06 10:40:00,44.26,44.28,44.23,44.23,792534.0,35.3717,35.3877,35.3478,35.3478,792534.0
2017-10-06 10:50:00,44.22,44.25,44.17,44.21,831497.0,35.3398,35.3637,35.2998,35.3318,831497.0
2017-10-06 11:00:00,44.21,44.23,44.18,44.23,1508848.0,35.3318,35.3478,35.3078,35.3478,1508848.0
2017-10-06 11:10:00,44.23,44.3,44.22,44.3,321509.0,35.3478,35.4037,35.3398,35.4037,321509.0
2017-10-06 11:20:00,44.29,44.3,44.27,44.28,131636.0,35.3957,35.4037,35.3797,35.3877,131636.0
2017-10-06 11:30:00,44.27,44.29,44.26,44.27,295563.0,35.3797,35.3957,35.3717,35.3797,295563.0
2017-10-06 11:40:00,44.27,44.29,44.25,44.28,304259.0,35.3797,35.3957,35.3637,35.3877,304259.0
2017-10-06 11:50:00,44.28,44.3,44.28,44.28,295526.0,35.3877,35.4037,35.3877,35.3877,295526.0
2017-10-06 12:00:00,44.28,44.29,44.26,44.29,87716.0,35.3877,35.3957,35.3717,35.3957,87716.0
2017-10-06 12:10:00,44.29,44.29,44.24,44.26,412748.0,35.3957,35.3957,35.3558,35.3717,412748.0
2017-10-06 12:20:00,44.26,44.27,44.25,44.26,242584.0,35.3717,35.3797,35.3637,35.3717,242584.0
2017-10-06 12:30:00,44.26,44.29,44.26,44.29,149892.0,35.3717,35.3957,35.3717,35.3957,149892.0
2017-10-06 12:40:00,44.29,44.31,44.28,44.31,195623.0,35.3957,35.4117,35.3877,35.4117,195623.0
2017-10-06 12:50:00,44.31,44.32,44.29,44.3,201093.0,35.4117,35.4197,35.3957,35.4037,201093.0
2017-10-06 13:00:00,44.3,44.31,44.29,44.3,105497.0,35.4037,35.4117,35.3957,35.4037,105497.0
2017-10-06 13:10:00,44.3,44.31,44.29,44.3,90517.0,35.4037,35.4117,35.3957,35.4037,90517.0
2017-10-06 13:20:00,44.31,44.31,44.29,44.29,126847.0,35.4117,35.4117,35.3957,35.3957,126847.0
2017-10-06 13:30:00,44.29,44.3,44.26,44.26,89305.0,35.3957,35.4037,35.3717,35.3717,89305.0
2017-10-06 13:40:00,44.27,44.29,44.26,44.27,60516.0,35.3797,35.3957,35.3717,35.3797,60516.0
2017-10-06 13:50:00,44.27,44.3,44.26,44.28,60850.0,35.3797,35.4037,35.3717,35.3877,60850.0
2017-10-06 14:00:00,44.28,44.3,44.27,44.28,110753.0,35.3877,35.4037,35.3797,35.3877,110753.0
2017-10-06 14:10:00,44.29,44.31,44.28,44.3,192917.0,35.3957,35.4117,35.3877,35.4037,192917.0
2017-10-06 14:20:00,44.3,44.31,44.27,44.31,102829.0,35.4037,35.4117,35.3797,35.4117,102829.0
2017-10-06 14:30:00,44.31,44.32,44.3,44.32,190222.0,35.4117,35.4197,35.4037,35.4197,190222.0
2017-10-06 14:40:00,44.32,44.33,44.3,44.32,150733.0,35.4197,35.4277,35.4037,35.4197,150733.0
2017-10-06 14:50:00,44.32,44.36,44.31,44.34,222712.0,35.4197,35.4517,35.4117,35.4357,222712.0
2017-10-06 15:00:00,44.35,44.36,44.32,44.34,177224.0,35.4437,35.4517,35.4197,35.4357,177224.0
2017-10-06 15:10:00,44.33,44.34,44.31,44.33,150701.0,35.4277,35.4357,35.4117,35.4277,150701.0
2017-10-06 15:20:00,44.33,44.34,44.31,44.33,170955.0,35.4277,35.4357,35.4117,35.4277,170955.0
2017-10-06 15:30:00,44.33,44.33,44.31,44.33,139397.0,35.4277,35.4277,35.4117,35.4277,139397.0
2017-10-06 15:40:00,44.32,44.35,44.31,44.33,264700.0,35.4197,35.4437,35.4117,35.4277,264700.0
2017-10-06 15:50:00,44.34,44.35,44.33,44.35,871727.0,35.4357,35.4437,35.4277,35.4437,871727.0
2017-10-09 09:30:00,44.21,44.23,44.18,44.21,669972.0,35.3318,35.3478,35.3078,35.3318,669972.0
2017-10-09 09:40:00,44.21,44.22,44.18,44.2,768152.0,35.3318,35.3398,35.3078,35.3238,768152.0
2017-10-09 09:50:00,44.21,44.22,44.17,44.18,367138.0,35.3318,35.3398,35.2998,35.3078,367138.0
2017-10-09 10:00:00,44.18,44.2,44.15,44.16,229322.0,35.3078,35.3238,35.2838,35.2918,229322.0
2017-10-09 10:10:00,44.16,44.17,44.13,44.15,119052.0,35.2918,35.2998,35.2678,35.2838,119052.0
2017-10-09 10:20:00,44.14,44.15,44.11,44.13,94548.0,35.2758,35.2838,35.2519,35.2678,94548.0
2017-10-09 10:30:00,44.14,44.14,44.12,44.14,91700.0,35.2758,35.2758,35.2599,35.2758,91700.0
2017-10-09 10:40:00,44.14,44.14,44.11,44.11,75896.0,35.2758,35.2758,35.2519,35.2519,75896.0
2017-10-09 10:50:00,44.11,44.14,44.11,44.13,83369.0,35.2519,35.2758,35.2519,35.2678,83369.0
2017-10-09 11:00:00,44.13,44.14,44.12,44.14,71519.0,35.2678,35.2758,35.2599,35.2758,71519.0
2017-10-09 11:10:00,44.13,44.15,44.12,44.15,81974.0,35.2678,35.2838,35.2599,35.2838,81974.0
2017-10-09 11:20:00,44.14,44.16,44.13,44.16,79437.0,35.2758,35.2918,35.2678,35.2918,79437.0
2017-10-09 11:30:00,44.16,44.17,44.15,44.15,108287.0,35.2918,35.2998,35.2838,35.2838,108287.0
2017-10-09 11:40:00,44.16,44.16,44.15,44.16,236845.0,35.2918,35.2918,35.2838,35.2918,236845.0
2017-10-09 11:50:00,44.16,44.18,44.15,44.18,86644.0,35.2918,35.3078,35.2838,35.3078,86644.0
2017-10-09 12:00:00,44.18,44.19,44.17,44.18,132259.0,35.3078,35.3158,35.2998,35.3078,132259.0
2017-10-09 12:10:00,44.17,44.18,44.16,44.17,90248.0,35.2998,35.3078,35.2918,35.2998,90248.0
2017-10-09 12:20:00,44.16,44.17,44.15,44.17,95210.0,35.2918,35.2998,35.2838,35.2998,95210.0
2017-10-09 12:30:00,44.16,44.17,44.15,44.16,94855.0,35.2918,35.2998,35.2838,35.2918,94855.0
2017-10-09 12:40:00,44.17,44.2,44.16,44.19,85103.0,35.2998,35.3238,35.2918,35.3158,85103.0
2017-10-09 12:50:00,44.2,44.2,44.19,44.2,59092.0,35.3238,35.3238,35.3158,35.3238,59092.0
2017-10-09 13:00:00,44.19,44.21,44.19,44.21,144865.0,35.3158,35.3318,35.3158,35.3318,144865.0
2017-10-09 13:10:00,44.21,44.22,44.2,44.22,53154.0,35.3318,35.3398,35.3238,35.3398,53154.0
2017-10-09 13:20:00,44.21,44.22,44.21,44.22,60311.0,35.3318,35.3398,35.3318,35.3398,60311.0
2017-10-09 13:30:00,44.22,44.22,44.2,44.2,54700.0,35.3398,35.3398,35.3238,35.3238,54700.0
2017-10-09 13:40:00,44.21,44.22,44.2,44.21,47615.0,35.3318,35.3398,35.3238,35.3318,47615.0
2017-10-09 13:50:00,44.22,44.22,44.2,44.22,47202.0,35.3398,35.3398,35.3238,35.3398,47202.0
2017-10-09 14:00:00,44.22,44.23,44.21,44.23,59614.0,35.3398,35.3478,35.3318,35.3478,59614.0
2017-10-09 14:10:00,44.23,44.23,44.2,44.21,187569.0,35.3478,35.3478,35.3238,35.3318,187569.0
2017-10-09 14:20:00,44.22,44.22,44.2,44.22,113050.0,35.3398,35.3398,35.3238,35.3398,113050.0
2017-10-09 14:30:00,44.22,44.22,44.19,44.2,111361.0,35.3398,35.3398,35.3158,35.3238,111361.0
2017-10-09 14:40:00,44.21,44.22,44.2,44.21,67677.0,35.3318,35.3398,35.3238,35.3318,67677.0
2017-10-09 14:50:00,44.2,44.22,44.2,44.2,193640.0,35.3238,35.3398,35.3238,35.3238,193640.0
2017-10-09 15:00:00,44.2,44.2,44.18,44.19,128230.0,35.3238,35.3238,35.3078,35.3158,128230.0
2017-10-09 15:10:00,44.19,44.19,44.15,44.17,188432.0,35.3158,35.3158,35.2838,35.2998,188432.0
2017-10-09 15:20:00,44.17,44.18,44.16,44.18,79191.0,35.2998,35.3078,35.2918,35.3078,79191.0
2017-10-09 15:30:00,44.17,44.19,44.17,44.18,152965.0,35.2998,35.3158,35.2998,35.3078,152965.0
2017-10-09 15:40:00,44.18,44.18,44.16,44.18,212081.0,35.3078,35.3078,35.2918,35.3078,212081.0
2017-10-09 15:50:00,44.18,44.23,44.17,44.22,675782.0,35.3078,35.3478,35.2998,35.3398,675782.0
2017-10-10 09:30:00,44.57,44.63,44.53,44.63,1221025.0,35.6195,35.6674,35.5875,35.6674,1221025.0
2017-10-10 09:40:00,44.63,44.68,44.63,44.66,781314.0,35.6674,35.7074,35.6674,35.6914,781314.0
2017-10-10 09:50:00,44.66,44.66,44.64,44.65,650110.0,35.6914,35.6914,35.6754,35.6834,650110.0
2017-10-10 10:00:00,44.65,44.65,44.59,44.59,362938.0,35.6834,35.6834,35.6355,35.6355,362938.0
2017-10-10 10:10:00,44.59,44.6,44.54,44.55,263446.0,35.6355,35.6435,35.5955,35.6035,263446.0
2017-10-10 10:20:00,44.54,44.58,44.52,44.58,769589.0,35.5955,35.6275,35.5795,35.6275,769589.0
2017-10-10 10:30:00,44.58,44.59,44.54,44.54,179969.0,35.6275,35.6355,35.5955,35.5955,179969.0
2017-10-10 10:40:00,44.55,44.59,44.54,44.59,144930.0,35.6035,35.6355,35.5955,35.6355,144930.0
2017-10-10 10:50:00,44.59,44.61,44.58,44.59,185058.0,35.6355,35.6515,35.6275,35.6355,185058.0
2017-10-10 11:00:00,44.59,44.6,44.58,44.6,260789.0,35.6355,35.6435,35.6275,35.6435,260789.0
2017-10-10 11:10:00,44.6,44.6,44.58,44.59,85554.0,35.6435,35.6435,35.6275,35.6355,85554.0
2017-10-10 11:20:00,44.59,44.6,44.56,44.59,85546.0,35.6355,35.6435,35.6115,35.6355,85546.0
2017-10-10 11:30:00,44.59,44.61,44.58,44.61,151821.0,35.6355,35.6515,35.6275,35.6515,151821.0
2017-10-10 11:40:00,44.61,44.62,44.59,44.61,122524.0,35.6515,35.6594,35.6355,35.6515,122524.0
2017-10-10 11:50:00,44.61,44.61,44.55,44.57,89083.0,35.6515,35.6515,35.6035,35.6195,89083.0
2017-10-10 12:00:00,44.57,44.59,44.55,44.56,125139.0,35.6195,35.6355,35.6035,35.6115,125139.0
2017-10-10 12:10:00,44.56,44.56,44.53,44.53,77015.0,35.6115,35.6115,35.5875,35.5875,77015.0
2017-10-10 12:20:00,44.54,44.58,44.53,44.57,162815.0,35.5955,35.6275,35.5875,35.6195,162815.0
2017-10-10 12:30:00,44.57,44.59,44.57,44.59,98802.0,35.6195,35.6355,35.6195,35.6355,98802.0
2017-10-10 12:40:00,44.59,44.61,44.58,44.6,135075.0,35.6355,35.6515,35.6275,35.6435,135075.0
2017-10-10 12:50:00,44.6,44.61,44.59,44.61,76210.0,35.6435,35.6515,35.6355,35.6515,76210.0
2017-10-10 13:00:00,44.61,44.61,44.58,44.6,160762.0,35.6515,35.6515,35.6275,35.6435,160762.0
2017-10-10 13:10:00,44.61,44.63,44.6,44.62,347501.0,35.6515,35.6674,35.6435,35.6594,347501.0
2017-10-10 13:20:00,44.61,44.62,44.6,44.61,40127.0,35.6515,35.6594,35.6435,35.6515,40127.0
2017-10-10 13:30:00,44.61,44.62,44.57,44.62,169872.0,35.6515,35.6594,35.6195,35.6594,169872.0
2017-10-10 13:40:00,44.62,44.64,44.6,44.62,189055.0,35.6594,35.6754,35.6435,35.6594,189055.0
2017-10-10 13:50:00,44.62,44.62,44.59,44.59,91796.0,35.6594,35.6594,35.6355,35.6355,91796.0
2017-10-10 14:00:00,44.59,44.62,44.59,44.59,176031.0,35.6355,35.6594,35.6355,35.6355,176031.0
2017-10-10 14:10:00,44.59,44.6,44.58,44.6,86662.0,35.6355,35.6435,35.6275,35.6435,86662.0
2017-10-10 14:20:00,44.59,44.6,44.59,44.59,113433.0,35.6355,35.6435,35.6355,35.6355,113433.0
2017-10-10 14:30:00,44.6,44.62,44.59,44.61,100894.0,35.6435,35.6594,35.6355,35.6515,100894.0
2017-10-10 14:40:00,44.61,44.62,44.6,44.62,99644.0,35.6515,35.6594,35.6435,35.6594,99644.0
2017-10-10 14:50:00,44.62,44.62,44.59,44.61,106028.0,35.6594,35.6594,35.6355,35.6515,106028.0
2017-10-10 15:00:00,44.61,44.62,44.6,44.62,161714.0,35.6515,35.6594,35.6435,35.6594,161714.0
2017-10-10 15:10:00,44.62,44.63,44.61,44.62,122094.0,35.6594,35.6674,35.6515,35.6594,122094.0
2017-10-10 15:20:00,44.62,44.62,44.61,44.62,108033.0,35.6594,35.6594,35.6515,35.6594,108033.0
2017-10-10 15:30:00,44.62,44.63,44.61,44.63,161751.0,35.6594,35.6674,35.6515,35.6674,161751.0
2017-10-10 15:40:00,44.63,44.64,44.62,44.64,233242.0,35.6674,35.6754,35.6594,35.6754,233242.0
2017-10-10 15:50:00,44.64,44.65,44.62,44.64,756213.0,35.6754,35.6834,35.6594,35.6754,756213.0
2017-10-11 09:30:00,44.57,44.63,44.57,44.6,461995.0,35.6195,35.6674,35.6195,35.6435,461995.0
2017-10-11 09:40:00,44.6,44.61,44.58,44.59,106887.0,35.6435,35.6515,35.6275,35.6355,106887.0
2017-10-11 09:50:00,44.59,44.6,44.57,44.6,212079.0,35.6355,35.6435,35.6195,35.6435,212079.0
2017-10-11 10:00:00,44.59,44.64,44.58,44.64,137008.0,35.6355,35.6754,35.6275,35.6754,137008.0
2017-10-11 10:10:00,44.64,44.64,44.6,44.62,123386.0,35.6754,35.6754,35.6435,35.6594,123386.0
2017-10-11 10:20:00,44.62,44.64,44.61,44.63,257029.0,35.6594,35.6754,35.6515,35.6674,257029.0
2017-10-11 10:30:00,44.62,44.65,44.62,44.64,90216.0,35.6594,35.6834,35.6594,35.6754,90216.0
2017-10-11 10:40:00,44.64,44.66,44.63,44.64,249794.0,35.6754,35.6914,35.6674,35.6754,249794.0
2017-10-11 10:50:00,44.63,44.65,44.62,44.65,318374.0,35.6674,35.6834,35.6594,35.6834,318374.0
2017-10-11 11:00:00,44.65,44.67,44.64,44.66,188613.0,35.6834,35.6994,35.6754,35.6914,188613.0
2017-10-11 11:10:00,44.66,44.67,44.64,44.65,191336.0,35.6914,35.6994,35.6754,35.6834,191336.0
2017-10-11 11:20:00,44.65,44.66,44.63,44.65,207762.0,35.6834,35.6914,35.6674,35.6834,207762.0
2017-10-11 11:30:00,44.64,44.67,44.64,44.66,120106.0,35.6754,35.6994,35.6754,35.6914,120106.0
2017-10-11 11:40:00,44.66,44.66,44.63,44.64,203283.0,35.6914,35.6914,35.6674,35.6754,203283.0
2017-10-11 11:50:00,44.64,44.65,44.63,44.64,73604.0,35.6754,35.6834,35.6674,35.6754,73604.0
2017-10-11 12:00:00,44.63,44.66,44.62,44.63,160554.0,35.6674,35.6914,35.6594,35.6674,160554.0
2017-10-11 12:10:00,44.63,44.64,44.62,44.64,153435.0,35.6674,35.6754,35.6594,35.6754,153435.0
2017-10-11 12:20:00,44.63,44.65,44.63,44.63,123483.0,35.6674,35.6834,35.6674,35.6674,123483.0
2017-10-11 12:30:00,44.63,44.65,44.63,44.64,114251.0,35.6674,35.6834,35.6674,35.6754,114251.0
2017-10-11 12:40:00,44.64,44.65,44.64,44.65,48914.0,35.6754,35.6834,35.6754,35.6834,48914.0
2017-10-11 12:50:00,44.65,44.66,44.63,44.65,159371.0,35.6834,35.6914,35.6674,35.6834,159371.0
2017-10-11 13:00:00,44.65,44.67,44.64,44.66,3002528.0,35.6834,35.6994,35.6754,35.6914,3002528.0
2017-10-11 13:10:00,44.67,44.68,44.65,44.66,74782.0,35.6994,35.7074,35.6834,35.6914,74782.0
2017-10-11 13:20:00,44.66,44.66,44.63,44.65,80827.0,35.6914,35.6914,35.6674,35.6834,80827.0
2017-10-11 13:30:00,44.64,44.64,44.62,44.64,69655.0,35.6754,35.6754,35.6594,35.6754,69655.0
2017-10-11 13:40:00,44.64,44.64,44.63,44.64,105024.0,35.6754,35.6754,35.6674,35.6754,105024.0
2017-10-11 13:50:00,44.63,44.64,44.6,44.61,209212.0,35.6674,35.6754,35.6435,35.6515,209212.0
2017-10-11 14:00:00,44.61,44.7,44.61,44.69,648539.0,35.6515,35.7234,35.6515,35.7154,648539.0
2017-10-11 14:10:00,44.69,44.72,44.67,44.7,235835.0,35.7154,35.7394,35.6994,35.7234,235835.0
2017-10-11 14:20:00,44.71,44.71,44.67,44.68,113899.0,35.7314,35.7314,35.6994,35.7074,113899.0
2017-10-11 14:30:00,44.69,44.7,44.67,44.69,139970.0,35.7154,35.7234,35.6994,35.7154,139970.0
2017-10-11 14:40:00,44.69,44.7,44.67,44.69,96272.0,35.7154,35.7234,35.6994,35.7154,96272.0
2017-10-11 14:50:00,44.69,44.71,44.68,44.7,100317.0,35.7154,35.7314,35.7074,35.7234,100317.0
2017-10-11 15:00:00,44.7,44.72,44.69,44.72,209147.0,35.7234,35.7394,35.7154,35.7394,209147.0
2017-10-11 15:10:00,44.72,44.75,44.71,44.75,305971.0,35.7394,35.7633,35.7314,35.7633,305971.0
2017-10-11 15:20:00,44.75,44.75,44.73,44.75,162893.0,35.7633,35.7633,35.7474,35.7633,162893.0
2017-10-11 15:30:00,44.75,44.77,44.74,44.77,591703.0,35.7633,35.7793,35.7553,35.7793,591703.0
2017-10-11 15:40:00,44.76,44.77,44.75,44.76,185000.0,35.7713,35.7793,35.7633,35.7713,185000.0
2017-10-11 15:50:00,44.76,44.79,44.76,44.77,1425232.0,35.7713,35.7953,35.7713,35.7793,1425232.0
2017-10-12 09:30:00,44.79,44.84,44.75,44.81,503735.0,35.7953,35.8353,35.7633,35.8113,503735.0
2017-10-12 09:40:00,44.81,44.81,44.78,44.8,307230.0,35.8113,35.8113,35.7873,35.8033,307230.0
2017-10-12 09:50:00,44.8,44.81,44.78,44.79,176689.0,35.8033,35.8113,35.7873,35.7953,176689.0
2017-10-12 10:00:00,44.78,44.79,44.76,44.77,279443.0,35.7873,35.7953,35.7713,35.7793,279443.0
2017-10-12 10:10:00,44.77,44.82,44.77,44.81,265468.0,35.7793,35.8193,35.7793,35.8113,265468.0
2017-10-12 10:20:00,44.82,44.82,44.81,44.81,94243.0,35.8193,35.8193,35.8113,35.8113,94243.0
2017-10-12 10:30:00,44.82,44.84,44.81,44.83,140801.0,35.8193,35.8353,35.8113,35.8273,140801.0
2017-10-12 10:40:00,44.82,44.83,44.81,44.82,183608.0,35.8193,35.8273,35.8113,35.8193,183608.0
2017-10-12 10:50:00,44.83,44.83,44.81,44.82,93352.0,35.8273,35.8273,35.8113,35.8193,93352.0
2017-10-12 11:00:00,44.81,44.84,44.81,44.84,139702.0,35.8113,35.8353,35.8113,35.8353,139702.0
2017-10-12 11:10:00,44.84,44.84,44.82,44.83,95735.0,35.8353,35.8353,35.8193,35.8273,95735.0
2017-10-12 11:20:00,44.82,44.84,44.82,44.83,211317.0,35.8193,35.8353,35.8193,35.8273,211317.0
2017-10-12 11:30:00,44.82,44.85,44.82,44.84,137591.0,35.8193,35.8433,35.8193,35.8353,137591.0
2017-10-12 11:40:00,44.84,44.85,44.83,44.84,113895.0,35.8353,35.8433,35.8273,35.8353,113895.0
2017-10-12 11:50:00,44.84,44.86,44.84,44.86,95660.0,35.8353,35.8512,35.8353,35.8512,95660.0
2017-10-12 12:00:00,44.86,44.86,44.85,44.86,129022.0,35.8512,35.8512,35.8433,35.8512,129022.0
2017-10-12 12:10:00,44.86,44.87,44.83,44.84,147424.0,35.8512,35.8592,35.8273,35.8353,147424.0
2017-10-12 12:20:00,44.83,44.83,44.81,44.81,81421.0,35.8273,35.8273,35.8113,35.8113,81421.0
2017-10-12 12:30:00,44.82,44.84,44.81,44.82,136455.0,35.8193,35.8353,35.8113,35.8193,136455.0
2017-10-12 12:40:00,44.81,44.82,44.78,44.79,124872.0,35.8113,35.8193,35.7873,35.7953,124872.0
2017-10-12 12:50:00,44.79,44.8,44.77,44.79,142610.0,35.7953,35.8033,35.7793,35.7953,142610.0
2017-10-12 13:00:00,44.79,44.8,44.78,44.8,73571.0,35.7953,35.8033,35.7873,35.8033,73571.0
2017-10-12 13:10:00,44.8,44.8,44.79,44.8,107124.0,35.8033,35.8033,35.7953,35.8033,107124.0
2017-10-12 13:20:00,44.8,44.83,44.79,44.82,155361.0,35.8033,35.8273,35.7953,35.8193,155361.0
2017-10-12 13:30:00,44.83,44.83,44.79,44.81,152957.0,35.8273,35.8273,35.7953,35.8113,152957.0
2017-10-12 13:40:00,44.8,44.82,44.79,44.81,250575.0,35.8033,35.8193,35.7953,35.8113,250575.0
2017-10-12 13:50:00,44.81,44.82,44.8,44.8,137402.0,35.8113,35.8193,35.8033,35.8033,137402.0
2017-10-12 14:00:00,44.8,44.82,44.8,44.81,133158.0,35.8033,35.8193,35.8033,35.8113,133158.0
2017-10-12 14:10:00,44.8,44.83,44.8,44.8,215055.0,35.8033,35.8273,35.8033,35.8033,215055.0
2017-10-12 14:20:00,44.8,44.81,44.8,44.8,128222.0,35.8033,35.8113,35.8033,35.8033,128222.0
2017-10-12 14:30:00,44.8,44.82,44.8,44.81,193928.0,35.8033,35.8193,35.8033,35.8113,193928.0
2017-10-12 14:40:00,44.82,44.82,44.77,44.78,190173.0,35.8193,35.8193,35.7793,35.7873,190173.0
2017-10-12 14:50:00,44.77,44.78,44.76,44.77,182880.0,35.7793,35.7873,35.7713,35.7793,182880.0
2017-10-12 15:00:00,44.77,44.79,44.76,44.77,229833.0,35.7793,35.7953,35.7713,35.7793,229833.0
2017-10-12 15:10:00,44.77,44.8,44.77,44.78,220627.0,35.7793,35.8033,35.7793,35.7873,220627.0
2017-10-12 15:20:00,44.79,44.8,44.77,44.77,197771.0,35.7953,35.8033,35.7793,35.7793,197771.0
2017-10-12 15:30:00,44.78,44.8,44.76,44.76,318524.0,35.7873,35.8033,35.7713,35.7713,318524.0
2017-10-12 15:40:00,44.77,44.78,44.76,44.76,276703.0,35.7793,35.7873,35.7713,35.7713,276703.0
2017-10-12 15:50:00,44.76,44.78,44.73,44.77,772140.0,35.7713,35.7873,35.7474,35.7793,772140.0
2017-10-13 09:30:00,45.12,45.19,45.09,45.17,923223.0,36.059,36.115,36.0351,36.099,923223.0
2017-10-13 09:40:00,45.17,45.19,45.15,45.18,405675.0,36.099,36.115,36.083,36.107,405675.0
2017-10-13 09:50:00,45.17,45.19,45.16,45.16,206015.0,36.099,36.115,36.091,36.091,206015.0
2017-10-13 10:00:00,45.17,45.19,45.15,45.16,213398.0,36.099,36.115,36.083,36.091,213398.0
2017-10-13 10:10:00,45.17,45.17,45.14,45.16,203919.0,36.099,36.099,36.075,36.091,203919.0
2017-10-13 10:20:00,45.16,45.22,45.16,45.2,233767.0,36.091,36.139,36.091,36.123,233767.0
2017-10-13 10:30:00,45.19,45.2,45.18,45.2,82600.0,36.115,36.123,36.107,36.123,82600.0
2017-10-13 10:40:00,45.2,45.21,45.18,45.19,145370.0,36.123,36.131,36.107,36.115,145370.0
2017-10-13 10:50:00,45.18,45.19,45.14,45.15,116379.0,36.107,36.115,36.075,36.083,116379.0
2017-10-13 11:00:00,45.16,45.19,45.12,45.16,184222.0,36.091,36.115,36.059,36.091,184222.0
2017-10-13 11:10:00,45.16,45.19,45.15,45.19,330004.0,36.091,36.115,36.083,36.115,330004.0
2017-10-13 11:20:00,45.19,45.22,45.17,45.2,120430.0,36.115,36.139,36.099,36.123,120430.0
2017-10-13 11:30:00,45.21,45.22,45.18,45.22,218293.0,36.131,36.139,36.107,36.139,218293.0
2017-10-13 11:40:00,45.21,45.24,45.2,45.23,157456.0,36.131,36.1549,36.123,36.1469,157456.0
2017-10-13 11:50:00,45.23,45.26,45.23,45.26,140670.0,36.1469,36.1709,36.1469,36.1709,140670.0
2017-10-13 12:00:00,45.26,45.27,45.25,45.25,79200.0,36.1709,36.1789,36.1629,36.1629,79200.0
2017-10-13 12:10:00,45.26,45.26,45.23,45.23,219108.0,36.1709,36.1709,36.1469,36.1469,219108.0
2017-10-13 12:20:00,45.23,45.24,45.22,45.23,75065.0,36.1469,36.1549,36.139,36.1469,75065.0
2017-10-13 12:30:00,45.23,45.23,45.18,45.19,104680.0,36.1469,36.1469,36.107,36.115,104680.0
2017-10-13 12:40:00,45.2,45.2,45.17,45.19,51797.0,36.123,36.123,36.099,36.115,51797.0
2017-10-13 12:50:00,45.19,45.21,45.18,45.2,99804.0,36.115,36.131,36.107,36.123,99804.0
2017-10-13 13:00:00,45.2,45.21,45.2,45.21,48155.0,36.123,36.131,36.123,36.131,48155.0
2017-10-13 13:10:00,45.21,45.21,45.19,45.2,110179.0,36.131,36.131,36.115,36.123,110179.0
2017-10-13 13:20:00,45.2,45.24,45.19,45.24,95063.0,36.123,36.1549,36.115,36.1549,95063.0
2017-10-13 13:30:00,45.24,45.24,45.23,45.23,43457.0,36.1549,36.1549,36.1469,36.1469,43457.0
2017-10-13 13:40:00,45.23,45.25,45.23,45.24,72970.0,36.1469,36.1629,36.1469,36.1549,72970.0
2017-10-13 13:50:00,45.25,45.25,45.23,45.23,136092.0,36.1629,36.1629,36.1469,36.1469,136092.0
2017-10-13 14:00:00,45.23,45.24,45.21,45.21,71296.0,36.1469,36.1549,36.131,36.131,71296.0
2017-10-13 14:10:00,45.22,45.23,45.21,45.22,152699.0,36.139,36.1469,36.131,36.139,152699.0
2017-10-13 14:20:00,45.23,45.23,45.2,45.21,89068.0,36.1469,36.1469,36.123,36.131,89068.0
2017-10-13 14:30:00,45.2,45.21,45.19,45.21,133313.0,36.123,36.131,36.115,36.131,133313.0
2017-10-13 14:40:00,45.21,45.21,45.18,45.19,93940.0,36.131,36.131,36.107,36.115,93940.0
2017-10-13 14:50:00,45.2,45.2,45.18,45.18,125675.0,36.123,36.123,36.107,36.107,125675.0
2017-10-13 15:00:00,45.19,45.2,45.17,45.19,92695.0,36.115,36.123,36.099,36.115,92695.0
2017-10-13 15:10:00,45.19,45.21,45.18,45.2,105522.0,36.115,36.131,36.107,36.123,105522.0
2017-10-13 15:20:00,45.2,45.21,45.18,45.19,119046.0,36.123,36.131,36.107,36.115,119046.0
2017-10-13 15:30:00,45.19,45.2,45.18,45.19,129488.0,36.115,36.123,36.107,36.115,129488.0
2017-10-13 15:40:00,45.19,45.19,45.18,45.19,93129.0,36.115,36.115,36.107,36.115,93129.0
2017-10-13 15:50:00,45.19,45.2,45.16,45.2,497374.0,36.115,36.123,36.091,36.123,497374.0
2017-10-16 09:30:00,45.27,45.32,45.25,45.27,386070.0,36.1789,36.2189,36.1629,36.1789,386070.0
2017-10-16 09:40:00,45.27,45.33,45.26,45.31,276213.0,36.1789,36.2269,36.1709,36.2109,276213.0
2017-10-16 09:50:00,45.31,45.32,45.27,45.28,339648.0,36.2109,36.2189,36.1789,36.1869,339648.0
2017-10-16 10:00:00,45.28,45.29,45.24,45.25,229129.0,36.1869,36.1949,36.1549,36.1629,229129.0
2017-10-16 10:10:00,45.24,45.25,45.21,45.21,74088.0,36.1549,36.1629,36.131,36.131,74088.0
2017-10-16 10:20:00,45.21,45.25,45.19,45.25,164986.0,36.131,36.1629,36.115,36.1629,164986.0
2017-10-16 10:30:00,45.24,45.24,45.21,45.22,104375.0,36.1549,36.1549,36.131,36.139,104375.0
2017-10-16 10:40:00,45.22,45.24,45.2,45.22,69751.0,36.139,36.1549,36.123,36.139,69751.0
2017-10-16 10:50:00,45.22,45.23,45.19,45.21,243302.0,36.139,36.1469,36.115,36.131,243302.0
2017-10-16 11:00:00,45.21,45.23,45.2,45.22,115026.0,36.131,36.1469,36.123,36.139,115026.0
2017-10-16 11:10:00,45.22,45.23,45.19,45.2,108093.0,36.139,36.1469,36.115,36.123,108093.0
2017-10-16 11:20:00,45.2,45.23,45.19,45.23,175421.0,36.123,36.1469,36.115,36.1469,175421.0
2017-10-16 11:30:00,45.23,45.24,45.2,45.22,102552.0,36.1469,36.1549,36.123,36.139,102552.0
2017-10-16 11:40:00,45.22,45.23,45.2,45.21,76385.0,36.139,36.1469,36.123,36.131,76385.0
2017-10-16 11:50:00,45.21,45.22,45.2,45.21,54632.0,36.131,36.139,36.123,36.131,54632.0
2017-10-16 12:00:00,45.22,45.22,45.18,45.18,78266.0,36.139,36.139,36.107,36.107,78266.0
2017-10-16 12:10:00,45.18,45.19,45.15,45.17,165634.0,36.107,36.115,36.083,36.099,165634.0
2017-10-16 12:20:00,45.17,45.17,45.14,45.16,80078.0,36.099,36.099,36.075,36.091,80078.0
2017-10-16 12:30:00,45.16,45.18,45.15,45.17,62025.0,36.091,36.107,36.083,36.099,62025.0
2017-10-16 12:40:00,45.18,45.19,45.17,45.18,51134.0,36.107,36.115,36.099,36.107,51134.0
2017-10-16 12:50:00,45.19,45.19,45.17,45.18,55962.0,36.115,36.115,36.099,36.107,55962.0
2017-10-16 13:00:00,45.18,45.18,45.16,45.17,57485.0,36.107,36.107,36.091,36.099,57485.0
2017-10-16 13:10:00,45.16,45.19,45.16,45.18,88944.0,36.091,36.115,36.091,36.107,88944.0
2017-10-16 13:20:00,45.18,45.18,45.16,45.18,93246.0,36.107,36.107,36.091,36.107,93246.0
2017-10-16 13:30:00,45.18,45.19,45.17,45.18,56901.0,36.107,36.115,36.099,36.107,56901.0
2017-10-16 13:40:00,45.18,45.21,45.18,45.21,97840.0,36.107,36.131,36.107,36.131,97840.0
2017-10-16 13:50:00,45.21,45.21,45.18,45.19,99543.0,36.131,36.131,36.107,36.115,99543.0
2017-10-16 14:00:00,45.19,45.2,45.18,45.2,117297.0,36.115,36.123,36.107,36.123,117297.0
2017-10-16 14:10:00,45.2,45.2,45.15,45.18,137186.0,36.123,36.123,36.083,36.107,137186.0
2017-10-16 14:20:00,45.18,45.19,45.17,45.19,134472.0,36.107,36.115,36.099,36.115,134472.0
2017-10-16 14:30:00,45.19,45.19,45.16,45.17,181769.0,36.115,36.115,36.091,36.099,181769.0
2017-10-16 14:40:00,45.17,45.17,45.16,45.17,158636.0,36.099,36.099,36.091,36.099,158636.0
2017-10-16 14:50:00,45.17,45.18,45.16,45.16,95229.0,36.099,36.107,36.091,36.091,95229.0
2017-10-16 15:00:00,45.16,45.17,45.15,45.16,99019.0,36.091,36.099,36.083,36.091,99019.0
2017-10-16 15:10:00,45.16,45.17,45.16,45.16,35986.0,36.091,36.099,36.091,36.091,35986.0
2017-10-16 15:20:00,45.17,45.18,45.16,45.18,49373.0,36.099,36.107,36.091,36.107,49373.0
2017-10-16 15:30:00,45.18,45.19,45.17,45.18,301091.0,36.107,36.115,36.099,36.107,301091.0
2017-10-16 15:40:00,45.18,45.18,45.16,45.16,94407.0,36.107,36.107,36.091,36.091,94407.0
2017-10-16 15:50:00,45.16,45.19,45.14,45.15,952786.0,36.091,36.115,36.075,36.083,952786.0
2017-10-17 09:30:00,45.0,45.0,44.89,44.9,286818.0,35.9631,35.9631,35.8752,35.8832,286818.0
2017-10-17 09:40:00,44.91,44.92,44.89,44.9,100704.0,35.8912,35.8992,35.8752,35.8832,100704.0
2017-10-17 09:50:00,44.9,44.91,44.87,44.88,225832.0,35.8832,35.8912,35.8592,35.8672,225832.0
2017-10-17 10:00:00,44.87,44.88,44.83,44.86,256752.0,35.8592,35.8672,35.8273,35.8512,256752.0
2017-10-17 10:10:00,44.86,44.86,44.83,44.84,218992.0,35.8512,35.8512,35.8273,35.8353,218992.0
2017-10-17 10:20:00,44.83,44.84,44.8,44.82,341808.0,35.8273,35.8353,35.8033,35.8193,341808.0
2017-10-17 10:30:00,44.82,44.83,44.78,44.79,59083.0,35.8193,35.8273,35.7873,35.7953,59083.0
2017-10-17 10:40:00,44.79,44.8,44.75,44.79,98755.0,35.7953,35.8033,35.7633,35.7953,98755.0
2017-10-17 10:50:00,44.8,44.81,44.78,44.79,123025.0,35.8033,35.8113,35.7873,35.7953,123025.0
2017-10-17 11:00:00,44.79,44.83,44.78,44.83,201170.0,35.7953,35.8273,35.7873,35.8273,201170.0
2017-10-17 11:10:00,44.83,44.83,44.8,44.82,255006.0,35.8273,35.8273,35.8033,35.8193,255006.0
2017-10-17 11:20:00,44.82,44.83,44.82,44.83,297681.0,35.8193,35.8273,35.8193,35.8273,297681.0
2017-10-17 11:30:00,44.83,44.84,44.8,44.8,344834.0,35.8273,35.8353,35.8033,35.8033,344834.0
2017-10-17 11:40:00,44.8,44.82,44.8,44.8,247374.0,35.8033,35.8193,35.8033,35.8033,247374.0
2017-10-17 11:50:00,44.8,44.81,44.8,44.81,385618.0,35.8033,35.8113,35.8033,35.8113,385618.0
2017-10-17 12:00:00,44.81,44.86,44.8,44.86,331800.0,35.8113,35.8512,35.8033,35.8512,331800.0
2017-10-17 12:10:00,44.86,44.87,44.85,44.87,72659.0,35.8512,35.8592,35.8433,35.8592,72659.0
2017-10-17 12:20:00,44.86,44.88,44.86,44.88,255867.0,35.8512,35.8672,35.8512,35.8672,255867.0
2017-10-17 12:30:00,44.88,44.91,44.87,44.91,97106.0,35.8672,35.8912,35.8592,35.8912,97106.0
2017-10-17 12:40:00,44.91,44.93,44.9,44.93,77697.0,35.8912,35.9072,35.8832,35.9072,77697.0
2017-10-17 12:50:00,44.93,44.93,44.89,44.9,150108.0,35.9072,35.9072,35.8752,35.8832,150108.0
2017-10-17 13:00:00,44.89,44.92,44.89,44.92,96825.0,35.8752,35.8992,35.8752,35.8992,96825.0
2017-10-17 13:10:00,44.91,44.92,44.91,44.92,53266.0,35.8912,35.8992,35.8912,35.8992,53266.0
2017-10-17 13:20:00,44.92,44.92,44.88,44.88,191119.0,35.8992,35.8992,35.8672,35.8672,191119.0
2017-10-17 13:30:00,44.89,44.91,44.87,44.9,102628.0,35.8752,35.8912,35.8592,35.8832,102628.0
2017-10-17 13:40:00,44.9,44.91,44.88,44.9,111693.0,35.8832,35.8912,35.8672,35.8832,111693.0
2017-10-17 13:50:00,44.91,44.91,44.89,44.9,67735.0,35.8912,35.8912,35.8752,35.8832,67735.0
2017-10-17 14:00:00,44.9,44.92,44.89,44.91,118361.0,35.8832,35.8992,35.8752,35.8912,118361.0
2017-10-17 14:10:00,44.92,44.95,44.91,44.94,84615.0,35.8992,35.9232,35.8912,35.9152,84615.0
2017-10-17 14:20:00,44.95,44.95,44.93,44.94,130496.0,35.9232,35.9232,35.9072,35.9152,130496.0
2017-10-17 14:30:00,44.94,44.95,44.93,44.94,293778.0,35.9152,35.9232,35.9072,35.9152,293778.0
2017-10-17 14:40:00,44.94,44.94,44.92,44.92,112517.0,35.9152,35.9152,35.8992,35.8992,112517.0
2017-10-17 14:50:00,44.93,44.93,44.9,44.91,164831.0,35.9072,35.9072,35.8832,35.8912,164831.0
2017-10-17 15:00:00,44.91,44.95,44.9,44.95,188960.0,35.8912,35.9232,35.8832,35.9232,188960.0
2017-10-17 15:10:00,44.95,44.97,44.93,44.96,154029.0,35.9232,35.9392,35.9072,35.9312,154029.0
2017-10-17 15:20:00,44.95,44.97,44.95,44.95,105443.0,35.9232,35.9392,35.9232,35.9232,105443.0
2017-10-17 15:30:00,44.96,44.97,44.95,44.96,140651.0,35.9312,35.9392,35.9232,35.9312,140651.0
2017-10-17 15:40:00,44.97,44.97,44.94,44.95,218531.0,35.9392,35.9392,35.9152,35.9232,218531.0
2017-10-17 15:50:00,44.95,44.96,44.9,44.92,615557.0,35.9232,35.9312,35.8832,35.8992,615557.0
2017-10-18 09:30:00,45.03,45.05,44.99,45.0,1000056.0,35.9871,36.0031,35.9551,35.9631,1000056.0
2017-10-18 09:40:00,45.0,45.01,44.93,44.94,345949.0,35.9631,35.9711,35.9072,35.9152,345949.0
2017-10-18 09:50:00,44.93,44.94,44.88,44.89,475345.0,35.9072,35.9152,35.8672,35.8752,475345.0
2017-10-18 10:00:00,44.9,44.91,44.87,44.88,116477.0,35.8832,35.8912,35.8592,35.8672,116477.0
2017-10-18 10:10:00,44.89,44.92,44.87,44.91,106954.0,35.8752,35.8992,35.8592,35.8912,106954.0
2017-10-18 10:20:00,44.92,44.94,44.91,44.94,191356.0,35.8992,35.9152,35.8912,35.9152,191356.0
2017-10-18 10:30:00,44.94,44.96,44.92,44.92,327569.0,35.9152,35.9312,35.8992,35.8992,327569.0
2017-10-18 10:40:00,44.92,44.96,44.92,44.95,107875.0,35.8992,35.9312,35.8992,35.9232,107875.0
2017-10-18 10:50:00,44.95,44.97,44.94,44.96,108044.0,35.9232,35.9392,35.9152,35.9312,108044.0
2017-10-18 11:00:00,44.96,44.96,44.9,44.91,75818.0,35.9312,35.9312,35.8832,35.8912,75818.0
2017-10-18 11:10:00,44.91,44.93,44.88,44.89,209383.0,35.8912,35.9072,35.8672,35.8752,209383.0
2017-10-18 11:20:00,44.88,44.89,44.87,44.89,92414.0,35.8672,35.8752,35.8592,35.8752,92414.0
2017-10-18 11:30:00,44.89,44.93,44.87,44.91,161760.0,35.8752,35.9072,35.8592,35.8912,161760.0
2017-10-18 11:40:00,44.92,44.94,44.91,44.93,73585.0,35.8992,35.9152,35.8912,35.9072,73585.0
2017-10-18 11:50:00,44.92,44.94,44.92,44.94,42193.0,35.8992,35.9152,35.8992,35.9152,42193.0
2017-10-18 12:00:00,44.94,44.96,44.93,44.96,51890.0,35.9152,35.9312,35.9072,35.9312,51890.0
2017-10-18 12:10:00,44.96,44.98,44.95,44.98,35965.0,35.9312,35.9471,35.9232,35.9471,35965.0
2017-10-18 12:20:00,44.98,45.03,44.98,45.01,86876.0,35.9471,35.9871,35.9471,35.9711,86876.0
2017-10-18 12:30:00,45.02,45.03,45.01,45.01,45082.0,35.9791,35.9871,35.9711,35.9711,45082.0
2017-10-18 12:40:00,45.02,45.04,45.01,45.03,45508.0,35.9791,35.9951,35.9711,35.9871,45508.0
2017-10-18 12:50:00,45.04,45.04,45.02,45.02,120726.0,35.9951,35.9951,35.9791,35.9791,120726.0
2017-10-18 13:00:00,45.03,45.04,45.02,45.04,55494.0,35.9871,35.9951,35.9791,35.9951,55494.0
2017-10-18 13:10:00,45.03,45.05,45.03,45.04,43093.0,35.9871,36.0031,35.9871,35.9951,43093.0
2017-10-18 13:20:00,45.03,45.04,45.03,45.04,50549.0,35.9871,35.9951,35.9871,35.9951,50549.0
2017-10-18 13:30:00,45.04,45.06,45.03,45.05,89701.0,35.9951,36.0111,35.9871,36.0031,89701.0
2017-10-18 13:40:00,45.05,45.07,45.05,45.07,76802.0,36.0031,36.0191,36.0031,36.0191,76802.0
2017-10-18 13:50:00,45.07,45.07,45.05,45.07,98398.0,36.0191,36.0191,36.0031,36.0191,98398.0
2017-10-18 14:00:00,45.06,45.08,45.05,45.05,114854.0,36.0111,36.0271,36.0031,36.0031,114854.0
2017-10-18 14:10:00,45.06,45.08,45.05,45.07,121671.0,36.0111,36.0271,36.0031,36.0191,121671.0
2017-10-18 14:20:00,45.06,45.1,45.06,45.1,63975.0,36.0111,36.043,36.0111,36.043,63975.0
2017-10-18 14:30:00,45.09,45.1,45.09,45.09,100734.0,36.0351,36.043,36.0351,36.0351,100734.0
2017-10-18 14:40:00,45.09,45.1,45.07,45.07,77631.0,36.0351,36.043,36.0191,36.0191,77631.0
2017-10-18 14:50:00,45.08,45.09,45.06,45.07,105260.0,36.0271,36.0351,36.0111,36.0191,105260.0
2017-10-18 15:00:00,45.07,45.08,45.06,45.07,91204.0,36.0191,36.0271,36.0111,36.0191,91204.0
2017-10-18 15:10:00,45.07,45.08,45.06,45.08,112105.0,36.0191,36.0271,36.0111,36.0271,112105.0
2017-10-18 15:20:00,45.08,45.08,45.06,45.08,112430.0,36.0271,36.0271,36.0111,36.0271,112430.0
2017-10-18 15:30:00,45.07,45.08,45.04,45.05,118641.0,36.0191,36.0271,35.9951,36.0031,118641.0
2017-10-18 15:40:00,45.04,45.05,45.0,45.01,164614.0,35.9951,36.0031,35.9631,35.9711,164614.0
2017-10-18 15:50:00,45.0,45.0,44.92,44.97,607625.0,35.9631,35.9631,35.8992,35.9392,607625.0
2017-10-19 09:30:00,44.7,44.7,44.5,44.55,708212.0,35.7234,35.7234,35.5635,35.6035,708212.0
2017-10-19 09:40:00,44.55,44.55,44.5,44.5,319186.0,35.6035,35.6035,35.5635,35.5635,319186.0
2017-10-19 09:50:00,44.5,44.51,44.46,44.5,485425.0,35.5635,35.5715,35.5316,35.5635,485425.0
2017-10-19 10:00:00,44.49,44.49,44.45,44.46,492904.0,35.5555,35.5555,35.5236,35.5316,492904.0
2017-10-19 10:10:00,44.47,44.52,44.44,44.52,449941.0,35.5396,35.5795,35.5156,35.5795,449941.0
2017-10-19 10:20:00,44.52,44.53,44.49,44.51,134585.0,35.5795,35.5875,35.5555,35.5715,134585.0
2017-10-19 10:30:00,44.52,44.53,44.48,44.49,253017.0,35.5795,35.5875,35.5476,35.5555,253017.0
2017-10-19 10:40:00,44.5,44.54,44.48,44.54,112038.0,35.5635,35.5955,35.5476,35.5955,112038.0
2017-10-19 10:50:00,44.54,44.6,44.53,44.59,174947.0,35.5955,35.6435,35.5875,35.6355,174947.0
2017-10-19 11:00:00,44.59,44.6,44.56,44.57,101479.0,35.6355,35.6435,35.6115,35.6195,101479.0
2017-10-19 11:10:00,44.56,44.58,44.56,44.57,82554.0,35.6115,35.6275,35.6115,35.6195,82554.0
2017-10-19 11:20:00,44.57,44.58,44.55,44.55,71562.0,35.6195,35.6275,35.6035,35.6035,71562.0
2017-10-19 11:30:00,44.56,44.6,44.55,44.59,147480.0,35.6115,35.6435,35.6035,35.6355,147480.0
2017-10-19 11:40:00,44.58,44.59,44.55,44.56,59011.0,35.6275,35.6355,35.6035,35.6115,59011.0
2017-10-19 11:50:00,44.55,44.57,44.54,44.54,180304.0,35.6035,35.6195,35.5955,35.5955,180304.0
2017-10-19 12:00:00,44.55,44.55,44.51,44.51,238362.0,35.6035,35.6035,35.5715,35.5715,238362.0
2017-10-19 12:10:00,44.52,44.54,44.5,44.54,281366.0,35.5795,35.5955,35.5635,35.5955,281366.0
2017-10-19 12:20:00,44.54,44.55,44.52,44.55,170199.0,35.5955,35.6035,35.5795,35.6035,170199.0
2017-10-19 12:30:00,44.55,44.55,44.53,44.53,259787.0,35.6035,35.6035,35.5875,35.5875,259787.0
2017-10-19 12:40:00,44.52,44.53,44.51,44.52,59470.0,35.5795,35.5875,35.5715,35.5795,59470.0
2017-10-19 12:50:00,44.52,44.53,44.51,44.52,64549.0,35.5795,35.5875,35.5715,35.5795,64549.0
2017-10-19 13:00:00,44.51,44.55,44.51,44.55,104316.0,35.5715,35.6035,35.5715,35.6035,104316.0
2017-10-19 13:10:00,44.55,44.56,44.54,44.56,66657.0,35.6035,35.6115,35.5955,35.6115,66657.0
2017-10-19 13:20:00,44.55,44.58,44.55,44.57,149885.0,35.6035,35.6275,35.6035,35.6195,149885.0
2017-10-19 13:30:00,44.58,44.58,44.57,44.58,83683.0,35.6275,35.6275,35.6195,35.6275,83683.0
2017-10-19 13:40:00,44.58,44.59,44.57,44.58,108461.0,35.6275,35.6355,35.6195,35.6275,108461.0
2017-10-19 13:50:00,44.58,44.58,44.56,44.57,117219.0,35.6275,35.6275,35.6115,35.6195,117219.0
2017-10-19 14:00:00,44.57,44.58,44.56,44.56,171664.0,35.6195,35.6275,35.6115,35.6115,171664.0
2017-10-19 14:10:00,44.57,44.6,44.56,44.59,64148.0,35.6195,35.6435,35.6115,35.6355,64148.0
2017-10-19 14:20:00,44.59,44.59,44.56,44.57,75704.0,35.6355,35.6355,35.6115,35.6195,75704.0
2017-10-19 14:30:00,44.57,44.59,44.55,44.59,291200.0,35.6195,35.6355,35.6035,35.6355,291200.0
2017-10-19 14:40:00,44.58,44.6,44.58,44.58,100364.0,35.6275,35.6435,35.6275,35.6275,100364.0
2017-10-19 14:50:00,44.58,44.6,44.58,44.59,122581.0,35.6275,35.6435,35.6275,35.6355,122581.0
2017-10-19 15:00:00,44.59,44.61,44.59,44.61,119963.0,35.6355,35.6515,35.6355,35.6515,119963.0
2017-10-19 15:10:00,44.61,44.63,44.6,44.63,109834.0,35.6515,35.6674,35.6435,35.6674,109834.0
2017-10-19 15:20:00,44.63,44.63,44.6,44.62,166637.0,35.6674,35.6674,35.6435,35.6594,166637.0
2017-10-19 15:30:00,44.62,44.63,44.61,44.62,146484.0,35.6594,35.6674,35.6515,35.6594,146484.0
2017-10-19 15:40:00,44.62,44.62,44.61,44.61,169288.0,35.6594,35.6594,35.6515,35.6515,169288.0
2017-10-19 15:50:00,44.61,44.64,44.6,44.64,614024.0,35.6515,35.6754,35.6435,35.6754,614024.0
2017-10-20 09:30:00,44.81,44.84,44.71,44.71,347488.0,35.8113,35.8353,35.7314,35.7314,347488.0
2017-10-20 09:40:00,44.72,44.75,44.69,44.72,122248.0,35.7394,35.7633,35.7154,35.7394,122248.0
2017-10-20 09:50:00,44.73,44.74,44.67,44.67,550786.0,35.7474,35.7553,35.6994,35.6994,550786.0
2017-10-20 10:00:00,44.68,44.71,44.67,44.71,701474.0,35.7074,35.7314,35.6994,35.7314,701474.0
2017-10-20 10:10:00,44.71,44.71,44.67,44.7,159172.0,35.7314,35.7314,35.6994,35.7234,159172.0
2017-10-20 10:20:00,44.71,44.72,44.7,44.72,286105.0,35.7314,35.7394,35.7234,35.7394,286105.0
2017-10-20 10:30:00,44.72,44.75,44.71,44.72,102542.0,35.7394,35.7633,35.7314,35.7394,102542.0
2017-10-20 10:40:00,44.72,44.74,44.7,44.73,140490.0,35.7394,35.7553,35.7234,35.7474,140490.0
2017-10-20 10:50:00,44.74,44.74,44.71,44.72,65830.0,35.7553,35.7553,35.7314,35.7394,65830.0
2017-10-20 11:00:00,44.71,44.73,44.71,44.71,66407.0,35.7314,35.7474,35.7314,35.7314,66407.0
2017-10-20 11:10:00,44.71,44.76,44.71,44.76,45632.0,35.7314,35.7713,35.7314,35.7713,45632.0
2017-10-20 11:20:00,44.75,44.78,44.75,44.78,241501.0,35.7633,35.7873,35.7633,35.7873,241501.0
2017-10-20 11:30:00,44.78,44.78,44.74,44.75,123910.0,35.7873,35.7873,35.7553,35.7633,123910.0
2017-10-20 11:40:00,44.76,44.76,44.74,44.75,108696.0,35.7713,35.7713,35.7553,35.7633,108696.0
2017-10-20 11:50:00,44.75,44.77,44.75,44.76,111744.0,35.7633,35.7793,35.7633,35.7713,111744.0
2017-10-20 12:00:00,44.77,44.79,44.76,44.79,128543.0,35.7793,35.7953,35.7713,35.7953,128543.0
2017-10-20 12:10:00,44.79,44.83,44.78,44.79,194370.0,35.7953,35.8273,35.7873,35.7953,194370.0
2017-10-20 12:20:00,44.78,44.81,44.77,44.8,84362.0,35.7873,35.8113,35.7793,35.8033,84362.0
2017-10-20 12:30:00,44.79,44.8,44.76,44.77,266138.0,35.7953,35.8033,35.7713,35.7793,266138.0
2017-10-20 12:40:00,44.77,44.79,44.76,44.79,48854.0,35.7793,35.7953,35.7713,35.7953,48854.0
2017-10-20 12:50:00,44.79,44.81,44.78,44.8,33774.0,35.7953,35.8113,35.7873,35.8033,33774.0
2017-10-20 13:00:00,44.81,44.81,44.8,44.8,29609.0,35.8113,35.8113,35.8033,35.8033,29609.0
2017-10-20 13:10:00,44.8,44.81,44.79,44.8,36333.0,35.8033,35.8113,35.7953,35.8033,36333.0
2017-10-20 13:20:00,44.8,44.81,44.8,44.8,44708.0,35.8033,35.8113,35.8033,35.8033,44708.0
2017-10-20 13:30:00,44.79,44.81,44.78,44.8,73830.0,35.7953,35.8113,35.7873,35.8033,73830.0
2017-10-20 13:40:00,44.81,44.82,44.8,44.81,70709.0,35.8113,35.8193,35.8033,35.8113,70709.0
2017-10-20 13:50:00,44.81,44.82,44.8,44.82,156202.0,35.8113,35.8193,35.8033,35.8193,156202.0
2017-10-20 14:00:00,44.81,44.82,44.78,44.79,65001.0,35.8113,35.8193,35.7873,35.7953,65001.0
2017-10-20 14:10:00,44.78,44.83,44.77,44.78,93548.0,35.7873,35.8273,35.7793,35.7873,93548.0
2017-10-20 14:20:00,44.77,44.81,44.77,44.8,51175.0,35.7793,35.8113,35.7793,35.8033,51175.0
2017-10-20 14:30:00,44.8,44.81,44.79,44.8,306024.0,35.8033,35.8113,35.7953,35.8033,306024.0
2017-10-20 14:40:00,44.8,44.81,44.77,44.8,341887.0,35.8033,35.8113,35.7793,35.8033,341887.0
2017-10-20 14:50:00,44.8,44.8,44.79,44.8,275259.0,35.8033,35.8033,35.7953,35.8033,275259.0
2017-10-20 15:00:00,44.79,44.81,44.79,44.8,370617.0,35.7953,35.8113,35.7953,35.8033,370617.0
2017-10-20 15:10:00,44.8,44.82,44.79,44.8,309604.0,35.8033,35.8193,35.7953,35.8033,309604.0
2017-10-20 15:20:00,44.8,44.8,44.78,44.79,371935.0,35.8033,35.8033,35.7873,35.7953,371935.0
2017-10-20 15:30:00,44.79,44.79,44.78,44.79,401977.0,35.7953,35.7953,35.7873,35.7953,401977.0
2017-10-20 15:40:00,44.78,44.79,44.78,44.78,298082.0,35.7873,35.7953,35.7873,35.7873,298082.0
2017-10-20 15:50:00,44.79,44.8,44.77,44.79,811025.0,35.7953,35.8033,35.7793,35.7953,811025.0
2017-10-23 09:30:00,44.68,44.69,44.6,44.62,349755.0,35.7074,35.7154,35.6435,35.6594,349755.0
2017-10-23 09:40:00,44.62,44.66,44.61,44.65,99860.0,35.6594,35.6914,35.6515,35.6834,99860.0
2017-10-23 09:50:00,44.65,44.65,44.62,44.63,214869.0,35.6834,35.6834,35.6594,35.6674,214869.0
2017-10-23 10:00:00,44.63,44.64,44.61,44.62,184247.0,35.6674,35.6754,35.6515,35.6594,184247.0
2017-10-23 10:10:00,44.62,44.63,44.6,44.61,220876.0,35.6594,35.6674,35.6435,35.6515,220876.0
2017-10-23 10:20:00,44.6,44.61,44.57,44.58,240607.0,35.6435,35.6515,35.6195,35.6275,240607.0
2017-10-23 10:30:00,44.57,44.58,44.56,44.57,153294.0,35.6195,35.6275,35.6115,35.6195,153294.0
2017-10-23 10:40:00,44.57,44.57,44.51,44.52,395173.0,35.6195,35.6195,35.5715,35.5795,395173.0
2017-10-23 10:50:00,44.52,44.53,44.5,44.51,192044.0,35.5795,35.5875,35.5635,35.5715,192044.0
2017-10-23 11:00:00,44.51,44.53,44.5,44.51,72272.0,35.5715,35.5875,35.5635,35.5715,72272.0
2017-10-23 11:10:00,44.51,44.53,44.5,44.51,53023.0,35.5715,35.5875,35.5635,35.5715,53023.0
2017-10-23 11:20:00,44.51,44.51,44.48,44.48,80492.0,35.5715,35.5715,35.5476,35.5476,80492.0
2017-10-23 11:30:00,44.48,44.51,44.47,44.47,97323.0,35.5476,35.5715,35.5396,35.5396,97323.0
2017-10-23 11:40:00,44.46,44.5,44.46,44.5,101227.0,35.5316,35.5635,35.5316,35.5635,101227.0
2017-10-23 11:50:00,44.49,44.55,44.48,44.53,121195.0,35.5555,35.6035,35.5476,35.5875,121195.0
2017-10-23 12:00:00,44.52,44.54,44.5,44.51,183218.0,35.5795,35.5955,35.5635,35.5715,183218.0
2017-10-23 12:10:00,44.52,44.53,44.51,44.53,104406.0,35.5795,35.5875,35.5715,35.5875,104406.0
2017-10-23 12:20:00,44.52,44.54,44.51,44.54,73878.0,35.5795,35.5955,35.5715,35.5955,73878.0
2017-10-23 12:30:00,44.54,44.54,44.51,44.52,105350.0,35.5955,35.5955,35.5715,35.5795,105350.0
2017-10-23 12:40:00,44.51,44.52,44.5,44.51,64053.0,35.5715,35.5795,35.5635,35.5715,64053.0
2017-10-23 12:50:00,44.5,44.52,44.5,44.52,42831.0,35.5635,35.5795,35.5635,35.5795,42831.0
2017-10-23 13:00:00,44.52,44.53,44.51,44.52,95393.0,35.5795,35.5875,35.5715,35.5795,95393.0
2017-10-23 13:10:00,44.52,44.54,44.51,44.54,60731.0,35.5795,35.5955,35.5715,35.5955,60731.0
2017-10-23 13:20:00,44.54,44.54,44.53,44.54,48770.0,35.5955,35.5955,35.5875,35.5955,48770.0
2017-10-23 13:30:00,44.54,44.55,44.51,44.53,46894.0,35.5955,35.6035,35.5715,35.5875,46894.0
2017-10-23 13:40:00,44.54,44.55,44.52,44.54,78793.0,35.5955,35.6035,35.5795,35.5955,78793.0
2017-10-23 13:50:00,44.54,44.55,44.53,44.54,80753.0,35.5955,35.6035,35.5875,35.5955,80753.0
2017-10-23 14:00:00,44.54,44.55,44.53,44.55,133654.0,35.5955,35.6035,35.5875,35.6035,133654.0
2017-10-23 14:10:00,44.54,44.56,44.52,44.52,130608.0,35.5955,35.6115,35.5795,35.5795,130608.0
2017-10-23 14:20:00,44.53,44.54,44.5,44.51,137363.0,35.5875,35.5955,35.5635,35.5715,137363.0
2017-10-23 14:30:00,44.51,44.51,44.48,44.49,79157.0,35.5715,35.5715,35.5476,35.5555,79157.0
2017-10-23 14:40:00,44.49,44.5,44.47,44.47,152117.0,35.5555,35.5635,35.5396,35.5396,152117.0
2017-10-23 14:50:00,44.48,44.51,44.46,44.5,130709.0,35.5476,35.5715,35.5316,35.5635,130709.0
2017-10-23 15:00:00,44.5,44.51,44.49,44.5,167970.0,35.5635,35.5715,35.5555,35.5635,167970.0
2017-10-23 15:10:00,44.5,44.5,44.47,44.48,219454.0,35.5635,35.5635,35.5396,35.5476,219454.0
2017-10-23 15:20:00,44.48,44.49,44.45,44.46,171179.0,35.5476,35.5555,35.5236,35.5316,171179.0
2017-10-23 15:30:00,44.47,44.48,44.41,44.41,239836.0,35.5396,35.5476,35.4916,35.4916,239836.0
2017-10-23 15:40:00,44.41,44.44,44.41,44.43,165981.0,35.4916,35.5156,35.4916,35.5076,165981.0
2017-10-23 15:50:00,44.43,44.44,44.41,44.43,789455.0,35.5076,35.5156,35.4916,35.5076,789455.0
2017-10-24 09:30:00,44.53,44.55,44.51,44.53,288579.0,35.5875,35.6035,35.5715,35.5875,288579.0
2017-10-24 09:40:00,44.52,44.54,44.49,44.52,163604.0,35.5795,35.5955,35.5555,35.5795,163604.0
2017-10-24 09:50:00,44.53,44.54,44.48,44.48,2239955.0,35.5875,35.5955,35.5476,35.5476,2239955.0
2017-10-24 10:00:00,44.49,44.53,44.48,44.53,167360.0,35.5555,35.5875,35.5476,35.5875,167360.0
2017-10-24 10:10:00,44.53,44.53,44.49,44.5,203911.0,35.5875,35.5875,35.5555,35.5635,203911.0
2017-10-24 10:20:00,44.5,44.51,44.49,44.5,86396.0,35.5635,35.5715,35.5555,35.5635,86396.0
2017-10-24 10:30:00,44.49,44.5,44.47,44.5,143795.0,35.5555,35.5635,35.5396,35.5635,143795.0
2017-10-24 10:40:00,44.5,44.51,44.47,44.49,191907.0,35.5635,35.5715,35.5396,35.5555,191907.0
2017-10-24 10:50:00,44.49,44.51,44.48,44.49,395698.0,35.5555,35.5715,35.5476,35.5555,395698.0
2017-10-24 11:00:00,44.49,44.54,44.48,44.53,171497.0,35.5555,35.5955,35.5476,35.5875,171497.0
2017-10-24 11:10:00,44.53,44.56,44.53,44.55,153958.0,35.5875,35.6115,35.5875,35.6035,153958.0
2017-10-24 11:20:00,44.55,44.59,44.55,44.59,90349.0,35.6035,35.6355,35.6035,35.6355,90349.0
2017-10-24 11:30:00,44.59,44.61,44.58,44.61,68614.0,35.6355,35.6515,35.6275,35.6515,68614.0
2017-10-24 11:40:00,44.61,44.67,44.6,44.64,176949.0,35.6515,35.6994,35.6435,35.6754,176949.0
2017-10-24 11:50:00,44.65,44.66,44.64,44.65,64417.0,35.6834,35.6914,35.6754,35.6834,64417.0
2017-10-24 12:00:00,44.66,44.66,44.63,44.64,128640.0,35.6914,35.6914,35.6674,35.6754,128640.0
2017-10-24 12:10:00,44.64,44.66,44.62,44.63,118768.0,35.6754,35.6914,35.6594,35.6674,118768.0
2017-10-24 12:20:00,44.63,44.64,44.61,44.61,103933.0,35.6674,35.6754,35.6515,35.6515,103933.0
2017-10-24 12:30:00,44.62,44.62,44.59,44.59,81064.0,35.6594,35.6594,35.6355,35.6355,81064.0
2017-10-24 12:40:00,44.59,44.6,44.57,44.59,77853.0,35.6355,35.6435,35.6195,35.6355,77853.0
2017-10-24 12:50:00,44.59,44.59,44.56,44.57,61890.0,35.6355,35.6355,35.6115,35.6195,61890.0
2017-10-24 13:00:00,44.56,44.57,44.53,44.54,85946.0,35.6115,35.6195,35.5875,35.5955,85946.0
2017-10-24 13:10:00,44.54,44.57,44.53,44.57,73346.0,35.5955,35.6195,35.5875,35.6195,73346.0
2017-10-24 13:20:00,44.57,44.57,44.53,44.53,137257.0,35.6195,35.6195,35.5875,35.5875,137257.0
2017-10-24 13:30:00,44.54,44.58,44.53,44.58,85808.0,35.5955,35.6275,35.5875,35.6275,85808.0
2017-10-24 13:40:00,44.58,44.6,44.57,44.59,100833.0,35.6275,35.6435,35.6195,35.6355,100833.0
2017-10-24 13:50:00,44.59,44.6,44.58,44.59,138856.0,35.6355,35.6435,35.6275,35.6355,138856.0
2017-10-24 14:00:00,44.59,44.59,44.57,44.59,70467.0,35.6355,35.6355,35.6195,35.6355,70467.0
2017-10-24 14:10:00,44.59,44.61,44.58,44.59,215889.0,35.6355,35.6515,35.6275,35.6355,215889.0
2017-10-24 14:20:00,44.6,44.62,44.59,44.6,122734.0,35.6435,35.6594,35.6355,35.6435,122734.0
2017-10-24 14:30:00,44.61,44.61,44.59,44.6,152603.0,35.6515,35.6515,35.6355,35.6435,152603.0
2017-10-24 14:40:00,44.59,44.62,44.58,44.62,295965.0,35.6355,35.6594,35.6275,35.6594,295965.0
2017-10-24 14:50:00,44.61,44.62,44.58,44.61,112114.0,35.6515,35.6594,35.6275,35.6515,112114.0
2017-10-24 15:00:00,44.61,44.65,44.54,44.57,482977.0,35.6515,35.6834,35.5955,35.6195,482977.0
2017-10-24 15:10:00,44.57,44.58,44.54,44.55,220797.0,35.6195,35.6275,35.5955,35.6035,220797.0
2017-10-24 15:20:00,44.56,44.58,44.53,44.54,193906.0,35.6115,35.6275,35.5875,35.5955,193906.0
2017-10-24 15:30:00,44.54,44.58,44.53,44.57,123073.0,35.5955,35.6275,35.5875,35.6195,123073.0
2017-10-24 15:40:00,44.57,44.58,44.55,44.55,186911.0,35.6195,35.6275,35.6035,35.6035,186911.0
2017-10-24 15:50:00,44.55,44.56,44.5,44.52,651168.0,35.6035,35.6115,35.5635,35.5795,651168.0
2017-10-25 09:30:00,44.62,44.72,44.61,44.71,438681.0,35.6594,35.7394,35.6515,35.7314,438681.0
2017-10-25 09:40:00,44.71,44.72,44.67,44.69,226893.0,35.7314,35.7394,35.6994,35.7154,226893.0
2017-10-25 09:50:00,44.69,44.69,44.59,44.61,620458.0,35.7154,35.7154,35.6355,35.6515,620458.0
2017-10-25 10:00:00,44.61,44.62,44.58,44.59,683636.0,35.6515,35.6594,35.6275,35.6355,683636.0
2017-10-25 10:10:00,44.58,44.6,44.56,44.58,176414.0,35.6275,35.6435,35.6115,35.6275,176414.0
2017-10-25 10:20:00,44.58,44.58,44.56,44.58,159617.0,35.6275,35.6275,35.6115,35.6275,159617.0
2017-10-25 10:30:00,44.58,44.59,44.52,44.52,117417.0,35.6275,35.6355,35.5795,35.5795,117417.0
2017-10-25 10:40:00,44.52,44.53,44.44,44.48,134834.0,35.5795,35.5875,35.5156,35.5476,134834.0
2017-10-25 10:50:00,44.48,44.49,44.44,44.45,89564.0,35.5476,35.5555,35.5156,35.5236,89564.0
2017-10-25 11:00:00,44.45,44.45,44.27,44.27,868000.0,35.5236,35.5236,35.3797,35.3797,868000.0
2017-10-25 11:10:00,44.28,44.3,44.21,44.23,232239.0,35.3877,35.4037,35.3318,35.3478,232239.0
2017-10-25 11:20:00,44.23,44.31,44.22,44.3,191818.0,35.3478,35.4117,35.3398,35.4037,191818.0
2017-10-25 11:30:00,44.31,44.35,44.29,44.35,169258.0,35.4117,35.4437,35.3957,35.4437,169258.0
2017-10-25 11:40:00,44.34,44.35,44.31,44.32,356507.0,35.4357,35.4437,35.4117,35.4197,356507.0
2017-10-25 11:50:00,44.32,44.32,44.23,44.26,589288.0,35.4197,35.4197,35.3478,35.3717,589288.0
2017-10-25 12:00:00,44.25,44.27,44.21,44.23,215331.0,35.3637,35.3797,35.3318,35.3478,215331.0
2017-10-25 12:10:00,44.24,44.24,44.14,44.14,388760.0,35.3558,35.3558,35.2758,35.2758,388760.0
2017-10-25 12:20:00,44.14,44.16,44.11,44.13,251036.0,35.2758,35.2918,35.2519,35.2678,251036.0
2017-10-25 12:30:00,44.13,44.21,44.1,44.19,252859.0,35.2678,35.3318,35.2439,35.3158,252859.0
2017-10-25 12:40:00,44.2,44.26,44.19,44.23,317516.0,35.3238,35.3717,35.3158,35.3478,317516.0
2017-10-25 12:50:00,44.24,44.32,44.23,44.31,165753.0,35.3558,35.4197,35.3478,35.4117,165753.0
2017-10-25 13:00:00,44.32,44.35,44.31,44.33,218369.0,35.4197,35.4437,35.4117,35.4277,218369.0
2017-10-25 13:10:00,44.33,44.37,44.32,44.34,228503.0,35.4277,35.4596,35.4197,35.4357,228503.0
2017-10-25 13:20:00,44.34,44.35,44.28,44.31,192723.0,35.4357,35.4437,35.3877,35.4117,192723.0
2017-10-25 13:30:00,44.31,44.34,44.28,44.3,126573.0,35.4117,35.4357,35.3877,35.4037,126573.0
2017-10-25 13:40:00,44.31,44.34,44.3,44.32,157962.0,35.4117,35.4357,35.4037,35.4197,157962.0
2017-10-25 13:50:00,44.32,44.34,44.31,44.34,117707.0,35.4197,35.4357,35.4117,35.4357,117707.0
2017-10-25 14:00:00,44.34,44.4,44.34,44.37,463527.0,35.4357,35.4836,35.4357,35.4596,463527.0
2017-10-25 14:10:00,44.37,44.37,44.33,44.35,120589.0,35.4596,35.4596,35.4277,35.4437,120589.0
2017-10-25 14:20:00,44.34,44.37,44.33,44.37,140801.0,35.4357,35.4596,35.4277,35.4596,140801.0
2017-10-25 14:30:00,44.37,44.37,44.32,44.33,242856.0,35.4596,35.4596,35.4197,35.4277,242856.0
2017-10-25 14:40:00,44.33,44.34,44.29,44.3,173093.0,35.4277,35.4357,35.3957,35.4037,173093.0
2017-10-25 14:50:00,44.31,44.33,44.29,44.33,142950.0,35.4117,35.4277,35.3957,35.4277,142950.0
2017-10-25 15:00:00,44.33,44.4,44.32,44.38,298012.0,35.4277,35.4836,35.4197,35.4676,298012.0
2017-10-25 15:10:00,44.4,44.44,44.39,44.43,256986.0,35.4836,35.5156,35.4756,35.5076,256986.0
2017-10-25 15:20:00,44.43,44.48,44.42,44.47,189856.0,35.5076,35.5476,35.4996,35.5396,189856.0
2017-10-25 15:30:00,44.47,44.48,44.46,44.46,255887.0,35.5396,35.5476,35.5316,35.5316,255887.0
2017-10-25 15:40:00,44.46,44.47,44.38,44.38,260576.0,35.5316,35.5396,35.4676,35.4676,260576.0
2017-10-25 15:50:00,44.39,44.44,44.38,44.43,801267.0,35.4756,35.5156,35.4676,35.5076,801267.0
2017-10-26 09:30:00,44.54,44.54,44.42,44.43,749044.0,35.5955,35.5955,35.4996,35.5076,749044.0
2017-10-26 09:40:00,44.43,44.53,44.42,44.52,290923.0,35.5076,35.5875,35.4996,35.5795,290923.0
2017-10-26 09:50:00,44.52,44.57,44.5,44.55,292677.0,35.5795,35.6195,35.5635,35.6035,292677.0
2017-10-26 10:00:00,44.55,44.57,44.52,44.52,378155.0,35.6035,35.6195,35.5795,35.5795,378155.0
2017-10-26 10:10:00,44.52,44.53,44.49,44.5,351791.0,35.5795,35.5875,35.5555,35.5635,351791.0
2017-10-26 10:20:00,44.5,44.57,44.5,44.56,231386.0,35.5635,35.6195,35.5635,35.6115,231386.0
2017-10-26 10:30:00,44.55,44.59,44.54,44.58,327757.0,35.6035,35.6355,35.5955,35.6275,327757.0
2017-10-26 10:40:00,44.59,44.6,44.57,44.59,100065.0,35.6355,35.6435,35.6195,35.6355,100065.0
2017-10-26 10:50:00,44.59,44.6,44.54,44.55,349591.0,35.6355,35.6435,35.5955,35.6035,349591.0
2017-10-26 11:00:00,44.55,44.58,44.52,44.54,295133.0,35.6035,35.6275,35.5795,35.5955,295133.0
2017-10-26 11:10:00,44.54,44.54,44.49,44.52,508621.0,35.5955,35.5955,35.5555,35.5795,508621.0
2017-10-26 11:20:00,44.52,44.55,44.52,44.53,141435.0,35.5795,35.6035,35.5795,35.5875,141435.0
2017-10-26 11:30:00,44.53,44.56,44.52,44.54,223668.0,35.5875,35.6115,35.5795,35.5955,223668.0
2017-10-26 11:40:00,44.55,44.56,44.54,44.56,62767.0,35.6035,35.6115,35.5955,35.6115,62767.0
2017-10-26 11:50:00,44.56,44.57,44.54,44.56,201189.0,35.6115,35.6195,35.5955,35.6115,201189.0
2017-10-26 12:00:00,44.56,44.57,44.55,44.56,72648.0,35.6115,35.6195,35.6035,35.6115,72648.0
2017-10-26 12:10:00,44.56,44.57,44.54,44.55,96334.0,35.6115,35.6195,35.5955,35.6035,96334.0
2017-10-26 12:20:00,44.55,44.55,44.48,44.49,426594.0,35.6035,35.6035,35.5476,35.5555,426594.0
2017-10-26 12:30:00,44.48,44.5,44.43,44.45,276290.0,35.5476,35.5635,35.5076,35.5236,276290.0
2017-10-26 12:40:00,44.45,44.46,44.41,44.44,191450.0,35.5236,35.5316,35.4916,35.5156,191450.0
2017-10-26 12:50:00,44.45,44.46,44.42,44.42,81437.0,35.5236,35.5316,35.4996,35.4996,81437.0
2017-10-26 13:00:00,44.43,44.43,44.38,44.38,268996.0,35.5076,35.5076,35.4676,35.4676,268996.0
2017-10-26 13:10:00,44.39,44.4,44.37,44.39,94312.0,35.4756,35.4836,35.4596,35.4756,94312.0
2017-10-26 13:20:00,44.4,44.41,44.37,44.37,128518.0,35.4836,35.4916,35.4596,35.4596,128518.0
2017-10-26 13:30:00,44.37,44.37,44.32,44.36,124018.0,35.4596,35.4596,35.4197,35.4517,124018.0
2017-10-26 13:40:00,44.36,44.37,44.34,44.36,102408.0,35.4517,35.4596,35.4357,35.4517,102408.0
2017-10-26 13:50:00,44.36,44.39,44.35,44.39,81095.0,35.4517,35.4756,35.4437,35.4756,81095.0
2017-10-26 14:00:00,44.39,44.42,44.36,44.4,180640.0,35.4756,35.4996,35.4517,35.4836,180640.0
2017-10-26 14:10:00,44.41,44.43,44.39,44.39,165369.0,35.4916,35.5076,35.4756,35.4756,165369.0
2017-10-26 14:20:00,44.39,44.43,44.37,44.42,92714.0,35.4756,35.5076,35.4596,35.4996,92714.0
2017-10-26 14:30:00,44.42,44.43,44.4,44.4,95331.0,35.4996,35.5076,35.4836,35.4836,95331.0
2017-10-26 14:40:00,44.4,44.41,44.38,44.38,70004.0,35.4836,35.4916,35.4676,35.4676,70004.0
2017-10-26 14:50:00,44.38,44.38,44.35,44.36,83899.0,35.4676,35.4676,35.4437,35.4517,83899.0
2017-10-26 15:00:00,44.37,44.38,44.34,44.34,102374.0,35.4596,35.4676,35.4357,35.4357,102374.0
2017-10-26 15:10:00,44.35,44.36,44.32,44.33,99270.0,35.4437,35.4517,35.4197,35.4277,99270.0
2017-10-26 15:20:00,44.33,44.35,44.32,44.34,155762.0,35.4277,35.4437,35.4197,35.4357,155762.0
2017-10-26 15:30:00,44.34,44.35,44.29,44.3,140976.0,35.4357,35.4437,35.3957,35.4037,140976.0
2017-10-26 15:40:00,44.3,44.3,44.25,44.26,258612.0,35.4037,35.4037,35.3637,35.3717,258612.0
2017-10-26 15:50:00,44.26,44.3,44.21,44.22,949236.0,35.3717,35.4037,35.3318,35.3398,949236.0
2017-10-27 09:30:00,44.37,44.38,44.28,44.29,486019.0,35.4596,35.4676,35.3877,35.3957,486019.0
2017-10-27 09:40:00,44.29,44.31,44.25,44.26,197348.0,35.3957,35.4117,35.3637,35.3717,197348.0
2017-10-27 09:50:00,44.26,44.32,44.25,44.3,547851.0,35.3717,35.4197,35.3637,35.4037,547851.0
2017-10-27 10:00:00,44.3,44.57,44.29,44.56,846974.0,35.4037,35.6195,35.3957,35.6115,846974.0
2017-10-27 10:10:00,44.56,44.57,44.5,44.5,289301.0,35.6115,35.6195,35.5635,35.5635,289301.0
2017-10-27 10:20:00,44.51,44.51,44.43,44.46,238007.0,35.5715,35.5715,35.5076,35.5316,238007.0
2017-10-27 10:30:00,44.46,44.52,44.45,44.5,210219.0,35.5316,35.5795,35.5236,35.5635,210219.0
2017-10-27 10:40:00,44.5,44.57,44.49,44.56,272923.0,35.5635,35.6195,35.5555,35.6115,272923.0
2017-10-27 10:50:00,44.56,44.56,44.47,44.47,187196.0,35.6115,35.6115,35.5396,35.5396,187196.0
2017-10-27 11:00:00,44.48,44.52,44.45,44.51,318731.0,35.5476,35.5795,35.5236,35.5715,318731.0
2017-10-27 11:10:00,44.51,44.54,44.51,44.53,125115.0,35.5715,35.5955,35.5715,35.5875,125115.0
2017-10-27 11:20:00,44.54,44.56,44.53,44.55,143550.0,35.5955,35.6115,35.5875,35.6035,143550.0
2017-10-27 11:30:00,44.56,44.59,44.55,44.59,97601.0,35.6115,35.6355,35.6035,35.6355,97601.0
2017-10-27 11:40:00,44.59,44.63,44.58,44.61,221937.0,35.6355,35.6674,35.6275,35.6515,221937.0
2017-10-27 11:50:00,44.62,44.62,44.57,44.58,570949.0,35.6594,35.6594,35.6195,35.6275,570949.0
2017-10-27 12:00:00,44.57,44.62,44.57,44.61,160654.0,35.6195,35.6594,35.6195,35.6515,160654.0
2017-10-27 12:10:00,44.61,44.62,44.57,44.6,177787.0,35.6515,35.6594,35.6195,35.6435,177787.0
2017-10-27 12:20:00,44.61,44.64,44.6,44.63,115298.0,35.6515,35.6754,35.6435,35.6674,115298.0
2017-10-27 12:30:00,44.63,44.67,44.62,44.65,141521.0,35.6674,35.6994,35.6594,35.6834,141521.0
2017-10-27 12:40:00,44.65,44.67,44.63,44.65,236158.0,35.6834,35.6994,35.6674,35.6834,236158.0
2017-10-27 12:50:00,44.65,44.65,44.59,44.59,210100.0,35.6834,35.6834,35.6355,35.6355,210100.0
2017-10-27 13:00:00,44.6,44.63,44.59,44.63,115859.0,35.6435,35.6674,35.6355,35.6674,115859.0
2017-10-27 13:10:00,44.63,44.63,44.6,44.62,87448.0,35.6674,35.6674,35.6435,35.6594,87448.0
2017-10-27 13:20:00,44.61,44.63,44.6,44.61,127246.0,35.6515,35.6674,35.6435,35.6515,127246.0
2017-10-27 13:30:00,44.61,44.63,44.61,44.63,68882.0,35.6515,35.6674,35.6515,35.6674,68882.0
2017-10-27 13:40:00,44.63,44.65,44.62,44.65,278034.0,35.6674,35.6834,35.6594,35.6834,278034.0
2017-10-27 13:50:00,44.65,44.67,44.64,44.67,161584.0,35.6834,35.6994,35.6754,35.6994,161584.0
2017-10-27 14:00:00,44.67,44.69,44.66,44.69,153947.0,35.6994,35.7154,35.6914,35.7154,153947.0
2017-10-27 14:10:00,44.69,44.7,44.68,44.7,111130.0,35.7154,35.7234,35.7074,35.7234,111130.0
2017-10-27 14:20:00,44.7,44.7,44.66,44.68,238168.0,35.7234,35.7234,35.6914,35.7074,238168.0
2017-10-27 14:30:00,44.67,44.69,44.66,44.67,259827.0,35.6994,35.7154,35.6914,35.6994,259827.0
2017-10-27 14:40:00,44.67,44.67,44.65,44.67,107346.0,35.6994,35.6994,35.6834,35.6994,107346.0
2017-10-27 14:50:00,44.66,44.71,44.66,44.7,185878.0,35.6914,35.7314,35.6914,35.7234,185878.0
2017-10-27 15:00:00,44.7,44.71,44.69,44.7,140580.0,35.7234,35.7314,35.7154,35.7234,140580.0
2017-10-27 15:10:00,44.7,44.74,44.7,44.74,316159.0,35.7234,35.7553,35.7234,35.7553,316159.0
2017-10-27 15:20:00,44.73,44.77,44.73,44.76,263546.0,35.7474,35.7793,35.7474,35.7713,263546.0
2017-10-27 15:30:00,44.76,44.76,44.73,44.73,295700.0,35.7713,35.7713,35.7474,35.7474,295700.0
2017-10-27 15:40:00,44.73,44.74,44.71,44.74,385199.0,35.7474,35.7553,35.7314,35.7553,385199.0
2017-10-27 15:50:00,44.74,44.75,44.7,44.74,813551.0,35.7553,35.7633,35.7234,35.7553,813551.0
2017-10-30 09:30:00,44.52,44.61,44.51,44.61,1818514.0,35.5795,35.6515,35.5715,35.6515,1818514.0
2017-10-30 09:40:00,44.61,44.62,44.57,44.59,417568.0,35.6515,35.6594,35.6195,35.6355,417568.0
2017-10-30 09:50:00,44.59,44.64,44.58,44.64,581277.0,35.6355,35.6754,35.6275,35.6754,581277.0
2017-10-30 10:00:00,44.64,44.64,44.59,44.59,204623.0,35.6754,35.6754,35.6355,35.6355,204623.0
2017-10-30 10:10:00,44.59,44.59,44.55,44.55,2037448.0,35.6355,35.6355,35.6035,35.6035,2037448.0
2017-10-30 10:20:00,44.55,44.56,44.54,44.55,906171.0,35.6035,35.6115,35.5955,35.6035,906171.0
2017-10-30 10:30:00,44.55,44.56,44.52,44.54,424718.0,35.6035,35.6115,35.5795,35.5955,424718.0
2017-10-30 10:40:00,44.54,44.55,44.52,44.54,209188.0,35.5955,35.6035,35.5795,35.5955,209188.0
2017-10-30 10:50:00,44.54,44.54,44.49,44.5,148705.0,35.5955,35.5955,35.5555,35.5635,148705.0
2017-10-30 11:00:00,44.5,44.5,44.48,44.48,255823.0,35.5635,35.5635,35.5476,35.5476,255823.0
2017-10-30 11:10:00,44.48,44.49,44.46,44.46,181892.0,35.5476,35.5555,35.5316,35.5316,181892.0
2017-10-30 11:20:00,44.46,44.49,44.43,44.44,278033.0,35.5316,35.5555,35.5076,35.5156,278033.0
2017-10-30 11:30:00,44.44,44.44,44.39,44.43,144224.0,35.5156,35.5156,35.4756,35.5076,144224.0
2017-10-30 11:40:00,44.43,44.47,44.42,44.47,113874.0,35.5076,35.5396,35.4996,35.5396,113874.0
2017-10-30 11:50:00,44.47,44.47,44.44,44.47,84453.0,35.5396,35.5396,35.5156,35.5396,84453.0
2017-10-30 12:00:00,44.47,44.47,44.43,44.44,108542.0,35.5396,35.5396,35.5076,35.5156,108542.0
2017-10-30 12:10:00,44.44,44.44,44.35,44.36,149049.0,35.5156,35.5156,35.4437,35.4517,149049.0
2017-10-30 12:20:00,44.36,44.43,44.35,44.42,135234.0,35.4517,35.5076,35.4437,35.4996,135234.0
2017-10-30 12:30:00,44.43,44.47,44.42,44.45,151501.0,35.5076,35.5396,35.4996,35.5236,151501.0
2017-10-30 12:40:00,44.46,44.46,44.42,44.44,174990.0,35.5316,35.5316,35.4996,35.5156,174990.0
2017-10-30 12:50:00,44.43,44.44,44.41,44.43,65095.0,35.5076,35.5156,35.4916,35.5076,65095.0
2017-10-30 13:00:00,44.42,44.45,44.41,44.45,137171.0,35.4996,35.5236,35.4916,35.5236,137171.0
2017-10-30 13:10:00,44.45,44.46,44.43,44.45,161690.0,35.5236,35.5316,35.5076,35.5236,161690.0
2017-10-30 13:20:00,44.45,44.45,44.43,44.43,109623.0,35.5236,35.5236,35.5076,35.5076,109623.0
2017-10-30 13:30:00,44.44,44.44,44.39,44.4,147944.0,35.5156,35.5156,35.4756,35.4836,147944.0
2017-10-30 13:40:00,44.4,44.4,44.39,44.4,156213.0,35.4836,35.4836,35.4756,35.4836,156213.0
2017-10-30 13:50:00,44.4,44.4,44.35,44.36,171378.0,35.4836,35.4836,35.4437,35.4517,171378.0
2017-10-30 14:00:00,44.36,44.38,44.35,44.37,136093.0,35.4517,35.4676,35.4437,35.4596,136093.0
2017-10-30 14:10:00,44.38,44.4,44.37,44.39,101870.0,35.4676,35.4836,35.4596,35.4756,101870.0
2017-10-30 14:20:00,44.39,44.41,44.38,44.38,134576.0,35.4756,35.4916,35.4676,35.4676,134576.0
2017-10-30 14:30:00,44.39,44.39,44.36,44.38,70568.0,35.4756,35.4756,35.4517,35.4676,70568.0
2017-10-30 14:40:00,44.38,44.4,44.36,44.4,143798.0,35.4676,35.4836,35.4517,35.4836,143798.0
2017-10-30 14:50:00,44.4,44.4,44.37,44.38,123220.0,35.4836,35.4836,35.4596,35.4676,123220.0
2017-10-30 15:00:00,44.39,44.39,44.35,44.36,166494.0,35.4756,35.4756,35.4437,35.4517,166494.0
2017-10-30 15:10:00,44.36,44.38,44.35,44.37,197177.0,35.4517,35.4676,35.4437,35.4596,197177.0
2017-10-30 15:20:00,44.37,44.37,44.34,44.36,114124.0,35.4596,35.4596,35.4357,35.4517,114124.0
2017-10-30 15:30:00,44.37,44.41,44.36,44.41,173592.0,35.4596,35.4916,35.4517,35.4916,173592.0
2017-10-30 15:40:00,44.41,44.43,44.39,44.42,731805.0,35.4916,35.5076,35.4756,35.4996,731805.0
2017-10-30 15:50:00,44.42,44.43,44.37,44.39,741142.0,35.4996,35.5076,35.4596,35.4756,741142.0
2017-10-31 09:30:00,44.56,44.56,44.47,44.52,273672.0,35.6115,35.6115,35.5396,35.5795,273672.0
2017-10-31 09:40:00,44.52,44.56,44.5,44.53,212147.0,35.5795,35.6115,35.5635,35.5875,212147.0
2017-10-31 09:50:00,44.52,44.56,44.48,44.52,145578.0,35.5795,35.6115,35.5476,35.5795,145578.0
2017-10-31 10:00:00,44.52,44.53,44.46,44.48,468125.0,35.5795,35.5875,35.5316,35.5476,468125.0
2017-10-31 10:10:00,44.47,44.52,44.47,44.49,148263.0,35.5396,35.5795,35.5396,35.5555,148263.0
2017-10-31 10:20:00,44.49,44.49,44.46,44.48,288515.0,35.5555,35.5555,35.5316,35.5476,288515.0
2017-10-31 10:30:00,44.48,44.51,44.47,44.51,212150.0,35.5476,35.5715,35.5396,35.5715,212150.0
2017-10-31 10:40:00,44.51,44.52,44.49,44.51,81687.0,35.5715,35.5795,35.5555,35.5715,81687.0
2017-10-31 10:50:00,44.51,44.53,44.5,44.53,146603.0,35.5715,35.5875,35.5635,35.5875,146603.0
2017-10-31 11:00:00,44.53,44.55,44.52,44.55,166213.0,35.5875,35.6035,35.5795,35.6035,166213.0
2017-10-31 11:10:00,44.55,44.59,44.54,44.59,163769.0,35.6035,35.6355,35.5955,35.6355,163769.0
2017-10-31 11:20:00,44.59,44.61,44.57,44.59,213495.0,35.6355,35.6515,35.6195,35.6355,213495.0
2017-10-31 11:30:00,44.6,44.61,44.59,44.59,134353.0,35.6435,35.6515,35.6355,35.6355,134353.0
2017-10-31 11:40:00,44.59,44.6,44.57,44.59,141285.0,35.6355,35.6435,35.6195,35.6355,141285.0
2017-10-31 11:50:00,44.59,44.62,44.58,44.62,333199.0,35.6355,35.6594,35.6275,35.6594,333199.0
2017-10-31 12:00:00,44.62,44.63,44.59,44.61,120369.0,35.6594,35.6674,35.6355,35.6515,120369.0
2017-10-31 12:10:00,44.61,44.62,44.58,44.59,169353.0,35.6515,35.6594,35.6275,35.6355,169353.0
2017-10-31 12:20:00,44.59,44.59,44.55,44.57,91216.0,35.6355,35.6355,35.6035,35.6195,91216.0
2017-10-31 12:30:00,44.57,44.59,44.56,44.59,141285.0,35.6195,35.6355,35.6115,35.6355,141285.0
2017-10-31 12:40:00,44.59,44.59,44.56,44.59,132423.0,35.6355,35.6355,35.6115,35.6355,132423.0
2017-10-31 12:50:00,44.58,44.6,44.58,44.58,107549.0,35.6275,35.6435,35.6275,35.6275,107549.0
2017-10-31 13:00:00,44.58,44.59,44.57,44.58,58464.0,35.6275,35.6355,35.6195,35.6275,58464.0
2017-10-31 13:10:00,44.58,44.59,44.54,44.55,205526.0,35.6275,35.6355,35.5955,35.6035,205526.0
2017-10-31 13:20:00,44.55,44.57,44.55,44.55,78604.0,35.6035,35.6195,35.6035,35.6035,78604.0
2017-10-31 13:30:00,44.56,44.57,44.56,44.57,110778.0,35.6115,35.6195,35.6115,35.6195,110778.0
2017-10-31 13:40:00,44.57,44.57,44.55,44.56,76444.0,35.6195,35.6195,35.6035,35.6115,76444.0
2017-10-31 13:50:00,44.56,44.59,44.55,44.59,225808.0,35.6115,35.6355,35.6035,35.6355,225808.0
2017-10-31 14:00:00,44.59,44.6,44.58,44.59,117736.0,35.6355,35.6435,35.6275,35.6355,117736.0
2017-10-31 14:10:00,44.59,44.61,44.58,44.6,203693.0,35.6355,35.6515,35.6275,35.6435,203693.0
2017-10-31 14:20:00,44.6,44.6,44.58,44.6,159682.0,35.6435,35.6435,35.6275,35.6435,159682.0
2017-10-31 14:30:00,44.59,44.6,44.58,44.58,149405.0,35.6355,35.6435,35.6275,35.6275,149405.0
2017-10-31 14:40:00,44.59,44.59,44.57,44.59,217252.0,35.6355,35.6355,35.6195,35.6355,217252.0
2017-10-31 14:50:00,44.59,44.59,44.57,44.58,187766.0,35.6355,35.6355,35.6195,35.6275,187766.0
2017-10-31 15:00:00,44.59,44.59,44.58,44.59,315421.0,35.6355,35.6355,35.6275,35.6355,315421.0
2017-10-31 15:10:00,44.59,44.61,44.58,44.59,273223.0,35.6355,35.6515,35.6275,35.6355,273223.0
2017-10-31 15:20:00,44.58,44.61,44.58,44.59,535447.0,35.6275,35.6515,35.6275,35.6355,535447.0
2017-10-31 15:30:00,44.59,44.6,44.57,44.59,207595.0,35.6355,35.6435,35.6195,35.6355,207595.0
2017-10-31 15:40:00,44.59,44.62,44.57,44.62,311598.0,35.6355,35.6594,35.6195,35.6594,311598.0
2017-10-31 15:50:00,44.62,44.64,44.58,44.63,1245507.0,35.6594,35.6754,35.6275,35.6674,1245507.0
2017-11-01 09:30:00,44.92,44.95,44.84,44.92,324073.0,35.8992,35.9232,35.8353,35.8992,324073.0
2017-11-01 09:40:00,44.91,44.98,44.91,44.97,332551.0,35.8912,35.9471,35.8912,35.9392,332551.0
2017-11-01 09:50:00,44.97,45.01,44.96,44.97,1910728.0,35.9392,35.9711,35.9312,35.9392,1910728.0
2017-11-01 10:00:00,44.97,45.02,44.96,45.02,478578.0,35.9392,35.9791,35.9312,35.9791,478578.0
2017-11-01 10:10:00,45.01,45.04,45.01,45.02,289144.0,35.9711,35.9951,35.9711,35.9791,289144.0
2017-11-01 10:20:00,45.02,45.03,45.01,45.03,123426.0,35.9791,35.9871,35.9711,35.9871,123426.0
2017-11-01 10:30:00,45.02,45.03,44.97,44.98,425663.0,35.9791,35.9871,35.9392,35.9471,425663.0
2017-11-01 10:40:00,44.98,45.01,44.94,44.95,150844.0,35.9471,35.9711,35.9152,35.9232,150844.0
2017-11-01 10:50:00,44.95,44.99,44.92,44.93,214556.0,35.9232,35.9551,35.8992,35.9072,214556.0
2017-11-01 11:00:00,44.93,44.95,44.91,44.93,398742.0,35.9072,35.9232,35.8912,35.9072,398742.0
2017-11-01 11:10:00,44.93,44.96,44.91,44.95,97066.0,35.9072,35.9312,35.8912,35.9232,97066.0
2017-11-01 11:20:00,44.95,44.95,44.92,44.92,129253.0,35.9232,35.9232,35.8992,35.8992,129253.0
2017-11-01 11:30:00,44.92,44.94,44.89,44.91,162979.0,35.8992,35.9152,35.8752,35.8912,162979.0
2017-11-01 11:40:00,44.91,44.92,44.86,44.86,246662.0,35.8912,35.8992,35.8512,35.8512,246662.0
2017-11-01 11:50:00,44.86,44.87,44.8,44.82,277754.0,35.8512,35.8592,35.8033,35.8193,277754.0
2017-11-01 12:00:00,44.81,44.83,44.81,44.82,142495.0,35.8113,35.8273,35.8113,35.8193,142495.0
2017-11-01 12:10:00,44.81,44.86,44.81,44.86,142305.0,35.8113,35.8512,35.8113,35.8512,142305.0
2017-11-01 12:20:00,44.86,44.86,44.82,44.83,81541.0,35.8512,35.8512,35.8193,35.8273,81541.0
2017-11-01 12:30:00,44.84,44.85,44.83,44.84,271183.0,35.8353,35.8433,35.8273,35.8353,271183.0
2017-11-01 12:40:00,44.84,44.86,44.83,44.85,56683.0,35.8353,35.8512,35.8273,35.8433,56683.0
2017-11-01 12:50:00,44.85,44.86,44.84,44.84,66106.0,35.8433,35.8512,35.8353,35.8353,66106.0
2017-11-01 13:00:00,44.84,44.85,44.77,44.78,177950.0,35.8353,35.8433,35.7793,35.7873,177950.0
2017-11-01 13:10:00,44.78,44.79,44.73,44.73,67649.0,35.7873,35.7953,35.7474,35.7474,67649.0
2017-11-01 13:20:00,44.74,44.78,44.73,44.76,119088.0,35.7553,35.7873,35.7474,35.7713,119088.0
2017-11-01 13:30:00,44.77,44.78,44.76,44.78,104025.0,35.7793,35.7873,35.7713,35.7873,104025.0
2017-11-01 13:40:00,44.78,44.79,44.77,44.78,108531.0,35.7873,35.7953,35.7793,35.7873,108531.0
2017-11-01 13:50:00,44.78,44.82,44.76,44.82,175163.0,35.7873,35.8193,35.7713,35.8193,175163.0
2017-11-01 14:00:00,44.82,44.91,44.8,44.82,858421.0,35.8193,35.8912,35.8033,35.8193,858421.0
2017-11-01 14:10:00,44.81,44.85,44.76,44.82,145517.0,35.8113,35.8433,35.7713,35.8193,145517.0
2017-11-01 14:20:00,44.82,44.83,44.76,44.77,397745.0,35.8193,35.8273,35.7713,35.7793,397745.0
2017-11-01 14:30:00,44.77,44.8,44.75,44.78,109454.0,35.7793,35.8033,35.7633,35.7873,109454.0
2017-11-01 14:40:00,44.78,44.79,44.75,44.78,139565.0,35.7873,35.7953,35.7633,35.7873,139565.0
2017-11-01 14:50:00,44.77,44.78,44.73,44.75,209860.0,35.7793,35.7873,35.7474,35.7633,209860.0
2017-11-01 15:00:00,44.75,44.78,44.74,44.78,109321.0,35.7633,35.7873,35.7553,35.7873,109321.0
2017-11-01 15:10:00,44.78,44.79,44.76,44.77,249501.0,35.7873,35.7953,35.7713,35.7793,249501.0
2017-11-01 15:20:00,44.76,44.77,44.75,44.76,172968.0,35.7713,35.7793,35.7633,35.7713,172968.0
2017-11-01 15:30:00,44.76,44.77,44.74,44.76,109246.0,35.7713,35.7793,35.7553,35.7713,109246.0
2017-11-01 15:40:00,44.76,44.76,44.72,44.73,124298.0,35.7713,35.7713,35.7394,35.7474,124298.0
2017-11-01 15:50:00,44.73,44.77,44.71,44.74,1503656.0,35.7474,35.7793,35.7314,35.7553,1503656.0
2017-11-02 09:30:00,44.81,44.83,44.73,44.8,595507.0,35.8113,35.8273,35.7474,35.8033,595507.0
2017-11-02 09:40:00,44.8,44.82,44.74,44.8,238476.0,35.8033,35.8193,35.7553,35.8033,238476.0
2017-11-02 09:50:00,44.8,44.84,44.79,44.82,243275.0,35.8033,35.8353,35.7953,35.8193,243275.0
2017-11-02 10:00:00,44.82,44.83,44.76,44.78,279799.0,35.8193,35.8273,35.7713,35.7873,279799.0
2017-11-02 10:10:00,44.78,44.79,44.72,44.76,258682.0,35.7873,35.7953,35.7394,35.7713,258682.0
2017-11-02 10:20:00,44.75,44.77,44.72,44.76,325906.0,35.7633,35.7793,35.7394,35.7713,325906.0
2017-11-02 10:30:00,44.75,44.76,44.73,44.75,439938.0,35.7633,35.7713,35.7474,35.7633,439938.0
2017-11-02 10:40:00,44.74,44.79,44.74,44.76,259869.0,35.7553,35.7953,35.7553,35.7713,259869.0
2017-11-02 10:50:00,44.75,44.76,44.72,44.75,262940.0,35.7633,35.7713,35.7394,35.7633,262940.0
2017-11-02 11:00:00,44.74,44.78,44.73,44.76,156566.0,35.7553,35.7873,35.7474,35.7713,156566.0
2017-11-02 11:10:00,44.75,44.76,44.72,44.73,216264.0,35.7633,35.7713,35.7394,35.7474,216264.0
2017-11-02 11:20:00,44.72,44.73,44.66,44.67,436311.0,35.7394,35.7474,35.6914,35.6994,436311.0
2017-11-02 11:30:00,44.67,44.69,44.64,44.66,239588.0,35.6994,35.7154,35.6754,35.6914,239588.0
2017-11-02 11:40:00,44.66,44.67,44.64,44.67,240869.0,35.6914,35.6994,35.6754,35.6994,240869.0
2017-11-02 11:50:00,44.67,44.71,44.66,44.71,195199.0,35.6994,35.7314,35.6914,35.7314,195199.0
2017-11-02 12:00:00,44.71,44.76,44.7,44.73,314941.0,35.7314,35.7713,35.7234,35.7474,314941.0
2017-11-02 12:10:00,44.73,44.75,44.72,44.75,164119.0,35.7474,35.7633,35.7394,35.7633,164119.0
2017-11-02 12:20:00,44.75,44.77,44.74,44.77,399411.0,35.7633,35.7793,35.7553,35.7793,399411.0
2017-11-02 12:30:00,44.77,44.77,44.75,44.76,160757.0,35.7793,35.7793,35.7633,35.7713,160757.0
2017-11-02 12:40:00,44.76,44.76,44.74,44.76,118340.0,35.7713,35.7713,35.7553,35.7713,118340.0
2017-11-02 12:50:00,44.76,44.79,44.75,44.79,106703.0,35.7713,35.7953,35.7633,35.7953,106703.0
2017-11-02 13:00:00,44.79,44.81,44.78,44.79,81179.0,35.7953,35.8113,35.7873,35.7953,81179.0
2017-11-02 13:10:00,44.79,44.82,44.77,44.82,187417.0,35.7953,35.8193,35.7793,35.8193,187417.0
2017-11-02 13:20:00,44.81,44.82,44.79,44.8,52653.0,35.8113,35.8193,35.7953,35.8033,52653.0
2017-11-02 13:30:00,44.8,44.8,44.77,44.79,122512.0,35.8033,35.8033,35.7793,35.7953,122512.0
2017-11-02 13:40:00,44.79,44.79,44.77,44.78,118409.0,35.7953,35.7953,35.7793,35.7873,118409.0
2017-11-02 13:50:00,44.77,44.79,44.76,44.79,78630.0,35.7793,35.7953,35.7713,35.7953,78630.0
2017-11-02 14:00:00,44.78,44.8,44.77,44.8,123559.0,35.7873,35.8033,35.7793,35.8033,123559.0
2017-11-02 14:10:00,44.8,44.81,44.79,44.79,74205.0,35.8033,35.8113,35.7953,35.7953,74205.0
2017-11-02 14:20:00,44.8,44.84,44.79,44.84,63910.0,35.8033,35.8353,35.7953,35.8353,63910.0
2017-11-02 14:30:00,44.84,44.86,44.83,44.86,164624.0,35.8353,35.8512,35.8273,35.8512,164624.0
2017-11-02 14:40:00,44.86,44.86,44.81,44.81,123278.0,35.8512,35.8512,35.8113,35.8113,123278.0
2017-11-02 14:50:00,44.82,44.82,44.81,44.82,96151.0,35.8193,35.8193,35.8113,35.8193,96151.0
2017-11-02 15:00:00,44.82,44.84,44.73,44.82,957049.0,35.8193,35.8353,35.7474,35.8193,957049.0
2017-11-02 15:10:00,44.82,44.83,44.81,44.83,81721.0,35.8193,35.8273,35.8113,35.8273,81721.0
2017-11-02 15:20:00,44.83,44.85,44.82,44.85,167139.0,35.8273,35.8433,35.8193,35.8433,167139.0
2017-11-02 15:30:00,44.85,44.9,44.84,44.9,313779.0,35.8433,35.8832,35.8353,35.8832,313779.0
2017-11-02 15:40:00,44.89,44.9,44.86,44.87,614006.0,35.8752,35.8832,35.8512,35.8592,614006.0
2017-11-02 15:50:00,44.87,44.89,44.85,44.86,2081486.0,35.8592,35.8752,35.8433,35.8512,2081486.0
2017-11-03 09:30:00,44.81,44.81,44.64,44.66,582522.0,35.8113,35.8113,35.6754,35.6914,582522.0
2017-11-03 09:40:00,44.66,44.68,44.64,44.66,271949.0,35.6914,35.7074,35.6754,35.6914,271949.0
2017-11-03 09:50:00,44.66,44.67,44.61,44.62,119383.0,35.6914,35.6994,35.6515,35.6594,119383.0
2017-11-03 10:00:00,44.62,44.63,44.56,44.58,349279.0,35.6594,35.6674,35.6115,35.6275,349279.0
2017-11-03 10:10:00,44.58,44.58,44.51,44.54,361868.0,35.6275,35.6275,35.5715,35.5955,361868.0
2017-11-03 10:20:00,44.55,44.55,44.48,44.49,156029.0,35.6035,35.6035,35.5476,35.5555,156029.0
2017-11-03 10:30:00,44.49,44.51,44.43,44.45,235325.0,35.5555,35.5715,35.5076,35.5236,235325.0
2017-11-03 10:40:00,44.44,44.46,44.36,44.36,273994.0,35.5156,35.5316,35.4517,35.4517,273994.0
2017-11-03 10:50:00,44.36,44.38,44.33,44.37,233704.0,35.4517,35.4676,35.4277,35.4596,233704.0
2017-11-03 11:00:00,44.38,44.44,44.37,44.42,204737.0,35.4676,35.5156,35.4596,35.4996,204737.0
2017-11-03 11:10:00,44.42,44.45,44.41,44.44,256206.0,35.4996,35.5236,35.4916,35.5156,256206.0
2017-11-03 11:20:00,44.45,44.49,44.44,44.47,177884.0,35.5236,35.5555,35.5156,35.5396,177884.0
2017-11-03 11:30:00,44.47,44.48,44.44,44.48,97850.0,35.5396,35.5476,35.5156,35.5476,97850.0
2017-11-03 11:40:00,44.48,44.56,44.47,44.56,248243.0,35.5476,35.6115,35.5396,35.6115,248243.0
2017-11-03 11:50:00,44.56,44.59,44.55,44.59,97477.0,35.6115,35.6355,35.6035,35.6355,97477.0
2017-11-03 12:00:00,44.59,44.59,44.55,44.57,87149.0,35.6355,35.6355,35.6035,35.6195,87149.0
2017-11-03 12:10:00,44.57,44.63,44.57,44.62,99243.0,35.6195,35.6674,35.6195,35.6594,99243.0
2017-11-03 12:20:00,44.62,44.63,44.6,44.62,123967.0,35.6594,35.6674,35.6435,35.6594,123967.0
2017-11-03 12:30:00,44.62,44.63,44.6,44.61,78324.0,35.6594,35.6674,35.6435,35.6515,78324.0
2017-11-03 12:40:00,44.6,44.63,44.6,44.61,59692.0,35.6435,35.6674,35.6435,35.6515,59692.0
2017-11-03 12:50:00,44.61,44.62,44.59,44.6,65722.0,35.6515,35.6594,35.6355,35.6435,65722.0
2017-11-03 13:00:00,44.61,44.65,44.6,44.64,47097.0,35.6515,35.6834,35.6435,35.6754,47097.0
2017-11-03 13:10:00,44.64,44.66,44.63,44.64,55543.0,35.6754,35.6914,35.6674,35.6754,55543.0
2017-11-03 13:20:00,44.64,44.65,44.63,44.64,99131.0,35.6754,35.6834,35.6674,35.6754,99131.0
2017-11-03 13:30:00,44.64,44.65,44.62,44.64,63712.0,35.6754,35.6834,35.6594,35.6754,63712.0
2017-11-03 13:40:00,44.64,44.67,44.63,44.66,29272.0,35.6754,35.6994,35.6674,35.6914,29272.0
2017-11-03 13:50:00,44.67,44.69,44.66,44.68,52044.0,35.6994,35.7154,35.6914,35.7074,52044.0
2017-11-03 14:00:00,44.69,44.72,44.68,44.72,346266.0,35.7154,35.7394,35.7074,35.7394,346266.0
2017-11-03 14:10:00,44.72,44.72,44.7,44.71,144668.0,35.7394,35.7394,35.7234,35.7314,144668.0
2017-11-03 14:20:00,44.71,44.73,44.7,44.71,59589.0,35.7314,35.7474,35.7234,35.7314,59589.0
2017-11-03 14:30:00,44.71,44.72,44.65,44.66,279797.0,35.7314,35.7394,35.6834,35.6914,279797.0
2017-11-03 14:40:00,44.66,44.67,44.64,44.65,295430.0,35.6914,35.6994,35.6754,35.6834,295430.0
2017-11-03 14:50:00,44.65,44.66,44.64,44.66,241053.0,35.6834,35.6914,35.6754,35.6914,241053.0
2017-11-03 15:00:00,44.66,44.67,44.65,44.66,367943.0,35.6914,35.6994,35.6834,35.6914,367943.0
2017-11-03 15:10:00,44.65,44.66,44.63,44.65,320614.0,35.6834,35.6914,35.6674,35.6834,320614.0
2017-11-03 15:20:00,44.64,44.65,44.63,44.64,314356.0,35.6754,35.6834,35.6674,35.6754,314356.0
2017-11-03 15:30:00,44.65,44.65,44.6,44.62,345408.0,35.6834,35.6834,35.6435,35.6594,345408.0
2017-11-03 15:40:00,44.61,44.62,44.59,44.6,367598.0,35.6515,35.6594,35.6355,35.6435,367598.0
2017-11-03 15:50:00,44.61,44.62,44.57,44.61,1632529.0,35.6515,35.6594,35.6195,35.6515,1632529.0
2017-11-06 09:30:00,44.8,44.87,44.77,44.85,356391.0,35.8033,35.8592,35.7793,35.8433,356391.0
2017-11-06 09:40:00,44.85,44.87,44.84,44.87,110138.0,35.8433,35.8592,35.8353,35.8592,110138.0
2017-11-06 09:50:00,44.87,44.91,44.85,44.9,209636.0,35.8592,35.8912,35.8433,35.8832,209636.0
2017-11-06 10:00:00,44.9,44.91,44.88,44.88,197575.0,35.8832,35.8912,35.8672,35.8672,197575.0
2017-11-06 10:10:00,44.88,44.89,44.86,44.88,248218.0,35.8672,35.8752,35.8512,35.8672,248218.0
2017-11-06 10:20:00,44.88,44.9,44.87,44.88,151510.0,35.8672,35.8832,35.8592,35.8672,151510.0
2017-11-06 10:30:00,44.88,44.91,44.87,44.91,230134.0,35.8672,35.8912,35.8592,35.8912,230134.0
2017-11-06 10:40:00,44.91,44.91,44.88,44.89,171941.0,35.8912,35.8912,35.8672,35.8752,171941.0
2017-11-06 10:50:00,44.88,44.89,44.84,44.85,199776.0,35.8672,35.8752,35.8353,35.8433,199776.0
2017-11-06 11:00:00,44.86,44.87,44.84,44.86,85926.0,35.8512,35.8592,35.8353,35.8512,85926.0
2017-11-06 11:10:00,44.86,44.86,44.83,44.85,70161.0,35.8512,35.8512,35.8273,35.8433,70161.0
2017-11-06 11:20:00,44.85,44.9,44.84,44.9,470556.0,35.8433,35.8832,35.8353,35.8832,470556.0
2017-11-06 11:30:00,44.89,44.92,44.87,44.91,96387.0,35.8752,35.8992,35.8592,35.8912,96387.0
2017-11-06 11:40:00,44.92,44.92,44.9,44.91,136814.0,35.8992,35.8992,35.8832,35.8912,136814.0
2017-11-06 11:50:00,44.91,44.93,44.89,44.91,87844.0,35.8912,35.9072,35.8752,35.8912,87844.0
2017-11-06 12:00:00,44.91,44.94,44.9,44.91,137220.0,35.8912,35.9152,35.8832,35.8912,137220.0
2017-11-06 12:10:00,44.91,44.93,44.9,44.91,622538.0,35.8912,35.9072,35.8832,35.8912,622538.0
2017-11-06 12:20:00,44.91,44.93,44.91,44.93,148694.0,35.8912,35.9072,35.8912,35.9072,148694.0
2017-11-06 12:30:00,44.93,44.93,44.92,44.93,364244.0,35.9072,35.9072,35.8992,35.9072,364244.0
2017-11-06 12:40:00,44.93,44.95,44.92,44.95,333155.0,35.9072,35.9232,35.8992,35.9232,333155.0
2017-11-06 12:50:00,44.95,44.96,44.94,44.96,139850.0,35.9232,35.9312,35.9152,35.9312,139850.0
2017-11-06 13:00:00,44.95,44.96,44.94,44.96,103201.0,35.9232,35.9312,35.9152,35.9312,103201.0
2017-11-06 13:10:00,44.96,44.97,44.95,44.97,92058.0,35.9312,35.9392,35.9232,35.9392,92058.0
2017-11-06 13:20:00,44.97,44.98,44.96,44.97,52634.0,35.9392,35.9471,35.9312,35.9392,52634.0
2017-11-06 13:30:00,44.97,44.99,44.96,44.98,106105.0,35.9392,35.9551,35.9312,35.9471,106105.0
2017-11-06 13:40:00,44.98,45.01,44.98,45.01,63741.0,35.9471,35.9711,35.9471,35.9711,63741.0
2017-11-06 13:50:00,45.01,45.04,45.0,45.04,128046.0,35.9711,35.9951,35.9631,35.9951,128046.0
2017-11-06 14:00:00,45.04,45.06,45.03,45.04,108914.0,35.9951,36.0111,35.9871,35.9951,108914.0
2017-11-06 14:10:00,45.04,45.05,45.03,45.04,33374.0,35.9951,36.0031,35.9871,35.9951,33374.0
2017-11-06 14:20:00,45.03,45.05,45.02,45.05,97647.0,35.9871,36.0031,35.9791,36.0031,97647.0
2017-11-06 14:30:00,45.04,45.05,45.0,45.01,136491.0,35.9951,36.0031,35.9631,35.9711,136491.0
2017-11-06 14:40:00,45.01,45.04,45.0,45.03,191678.0,35.9711,35.9951,35.9631,35.9871,191678.0
2017-11-06 14:50:00,45.03,45.04,45.01,45.02,129270.0,35.9871,35.9951,35.9711,35.9791,129270.0
2017-11-06 15:00:00,45.02,45.03,45.01,45.02,91992.0,35.9791,35.9871,35.9711,35.9791,91992.0
2017-11-06 15:10:00,45.02,45.03,45.01,45.02,107519.0,35.9791,35.9871,35.9711,35.9791,107519.0
2017-11-06 15:20:00,45.02,45.02,45.0,45.01,91343.0,35.9791,35.9791,35.9631,35.9711,91343.0
2017-11-06 15:30:00,45.01,45.02,45.0,45.01,342337.0,35.9711,35.9791,35.9631,35.9711,342337.0
2017-11-06 15:40:00,45.01,45.04,45.0,45.02,304496.0,35.9711,35.9951,35.9631,35.9791,304496.0
2017-11-06 15:50:00,45.02,45.05,45.0,45.05,1381541.0,35.9791,36.0031,35.9631,36.0031,1381541.0
2017-11-07 09:30:00,45.04,45.06,45.02,45.03,317927.0,35.9951,36.0111,35.9791,35.9871,317927.0
2017-11-07 09:40:00,45.03,45.06,45.02,45.03,206085.0,35.9871,36.0111,35.9791,35.9871,206085.0
2017-11-07 09:50:00,45.04,45.05,44.98,44.98,245117.0,35.9951,36.0031,35.9471,35.9471,245117.0
2017-11-07 10:00:00,44.98,44.99,44.9,44.91,261218.0,35.9471,35.9551,35.8832,35.8912,261218.0
2017-11-07 10:10:00,44.9,44.94,44.88,44.89,194126.0,35.8832,35.9152,35.8672,35.8752,194126.0
2017-11-07 10:20:00,44.89,44.91,44.88,44.88,95885.0,35.8752,35.8912,35.8672,35.8672,95885.0
2017-11-07 10:30:00,44.89,44.9,44.82,44.83,473371.0,35.8752,35.8832,35.8193,35.8273,473371.0
2017-11-07 10:40:00,44.84,44.87,44.8,44.82,137541.0,35.8353,35.8592,35.8033,35.8193,137541.0
2017-11-07 10:50:00,44.82,44.82,44.78,44.79,119632.0,35.8193,35.8193,35.7873,35.7953,119632.0
2017-11-07 11:00:00,44.79,44.8,44.76,44.79,273023.0,35.7953,35.8033,35.7713,35.7953,273023.0
2017-11-07 11:10:00,44.79,44.81,44.78,44.79,117873.0,35.7953,35.8113,35.7873,35.7953,117873.0
2017-11-07 11:20:00,44.79,44.8,44.76,44.78,75415.0,35.7953,35.8033,35.7713,35.7873,75415.0
2017-11-07 11:30:00,44.78,44.79,44.76,44.77,131077.0,35.7873,35.7953,35.7713,35.7793,131077.0
2017-11-07 11:40:00,44.76,44.81,44.75,44.8,91260.0,35.7713,35.8113,35.7633,35.8033,91260.0
2017-11-07 11:50:00,44.79,44.8,44.7,44.71,159045.0,35.7953,35.8033,35.7234,35.7314,159045.0
2017-11-07 12:00:00,44.71,44.76,44.7,44.74,141105.0,35.7314,35.7713,35.7234,35.7553,141105.0
2017-11-07 12:10:00,44.74,44.77,44.72,44.74,120628.0,35.7553,35.7793,35.7394,35.7553,120628.0
2017-11-07 12:20:00,44.75,44.76,44.72,44.75,153068.0,35.7633,35.7713,35.7394,35.7633,153068.0
2017-11-07 12:30:00,44.76,44.78,44.75,44.78,67451.0,35.7713,35.7873,35.7633,35.7873,67451.0
2017-11-07 12:40:00,44.77,44.79,44.76,44.77,65261.0,35.7793,35.7953,35.7713,35.7793,65261.0
2017-11-07 12:50:00,44.78,44.81,44.77,44.79,55208.0,35.7873,35.8113,35.7793,35.7953,55208.0
2017-11-07 13:00:00,44.79,44.81,44.78,44.8,31966.0,35.7953,35.8113,35.7873,35.8033,31966.0
2017-11-07 13:10:00,44.79,44.8,44.74,44.75,73461.0,35.7953,35.8033,35.7553,35.7633,73461.0
2017-11-07 13:20:00,44.75,44.75,44.72,44.75,135938.0,35.7633,35.7633,35.7394,35.7633,135938.0
2017-11-07 13:30:00,44.75,44.77,44.73,44.74,56080.0,35.7633,35.7793,35.7474,35.7553,56080.0
2017-11-07 13:40:00,44.73,44.75,44.73,44.75,99737.0,35.7474,35.7633,35.7474,35.7633,99737.0
2017-11-07 13:50:00,44.75,44.77,44.73,44.74,112717.0,35.7633,35.7793,35.7474,35.7553,112717.0
2017-11-07 14:00:00,44.74,44.77,44.73,44.77,85352.0,35.7553,35.7793,35.7474,35.7793,85352.0
2017-11-07 14:10:00,44.77,44.78,44.73,44.74,103275.0,35.7793,35.7873,35.7474,35.7553,103275.0
2017-11-07 14:20:00,44.74,44.77,44.74,44.77,84060.0,35.7553,35.7793,35.7553,35.7793,84060.0
2017-11-07 14:30:00,44.77,44.77,44.75,44.76,130215.0,35.7793,35.7793,35.7633,35.7713,130215.0
2017-11-07 14:40:00,44.76,44.76,44.74,44.75,92427.0,35.7713,35.7713,35.7553,35.7633,92427.0
2017-11-07 14:50:00,44.74,44.76,44.72,44.72,133363.0,35.7553,35.7713,35.7394,35.7394,133363.0
2017-11-07 15:00:00,44.73,44.76,44.72,44.76,256526.0,35.7474,35.7713,35.7394,35.7713,256526.0
2017-11-07 15:10:00,44.76,44.78,44.75,44.78,123665.0,35.7713,35.7873,35.7633,35.7873,123665.0
2017-11-07 15:20:00,44.78,44.78,44.76,44.77,166682.0,35.7873,35.7873,35.7713,35.7793,166682.0
2017-11-07 15:30:00,44.77,44.79,44.76,44.79,120408.0,35.7793,35.7953,35.7713,35.7953,120408.0
2017-11-07 15:40:00,44.79,44.8,44.76,44.78,227878.0,35.7953,35.8033,35.7713,35.7873,227878.0
2017-11-07 15:50:00,44.78,44.79,44.74,44.78,1257307.0,35.7873,35.7953,35.7553,35.7873,1257307.0
2017-11-08 09:30:00,44.95,44.95,44.82,44.85,584203.0,35.9232,35.9232,35.8193,35.8433,584203.0
2017-11-08 09:40:00,44.85,44.85,44.81,44.82,256337.0,35.8433,35.8433,35.8113,35.8193,256337.0
2017-11-08 09:50:00,44.81,44.84,44.79,44.83,163451.0,35.8113,35.8353,35.7953,35.8273,163451.0
2017-11-08 10:00:00,44.83,44.86,44.83,44.84,349804.0,35.8273,35.8512,35.8273,35.8353,349804.0
2017-11-08 10:10:00,44.84,44.86,44.83,44.84,74690.0,35.8353,35.8512,35.8273,35.8353,74690.0
2017-11-08 10:20:00,44.84,44.85,44.83,44.84,146988.0,35.8353,35.8433,35.8273,35.8353,146988.0
2017-11-08 10:30:00,44.84,44.85,44.82,44.82,192471.0,35.8353,35.8433,35.8193,35.8193,192471.0
2017-11-08 10:40:00,44.83,44.83,44.79,44.8,494831.0,35.8273,35.8273,35.7953,35.8033,494831.0
2017-11-08 10:50:00,44.8,44.84,44.8,44.82,432052.0,35.8033,35.8353,35.8033,35.8193,432052.0
2017-11-08 11:00:00,44.82,44.84,44.81,44.83,216215.0,35.8193,35.8353,35.8113,35.8273,216215.0
2017-11-08 11:10:00,44.82,44.87,44.82,44.86,226760.0,35.8193,35.8592,35.8193,35.8512,226760.0
2017-11-08 11:20:00,44.86,44.88,44.84,44.86,190564.0,35.8512,35.8672,35.8353,35.8512,190564.0
2017-11-08 11:30:00,44.85,44.88,44.85,44.85,152884.0,35.8433,35.8672,35.8433,35.8433,152884.0
2017-11-08 11:40:00,44.86,44.88,44.85,44.88,196294.0,35.8512,35.8672,35.8433,35.8672,196294.0
2017-11-08 11:50:00,44.88,44.89,44.86,44.87,163487.0,35.8672,35.8752,35.8512,35.8592,163487.0
2017-11-08 12:00:00,44.87,44.88,44.85,44.86,160871.0,35.8592,35.8672,35.8433,35.8512,160871.0
2017-11-08 12:10:00,44.85,44.87,44.85,44.86,96125.0,35.8433,35.8592,35.8433,35.8512,96125.0
2017-11-08 12:20:00,44.87,44.89,44.86,44.89,90666.0,35.8592,35.8752,35.8512,35.8752,90666.0
2017-11-08 12:30:00,44.88,44.89,44.86,44.87,76509.0,35.8672,35.8752,35.8512,35.8592,76509.0
2017-11-08 12:40:00,44.87,44.87,44.85,44.87,78668.0,35.8592,35.8592,35.8433,35.8592,78668.0
2017-11-08 12:50:00,44.87,44.88,44.86,44.87,72385.0,35.8592,35.8672,35.8512,35.8592,72385.0
2017-11-08 13:00:00,44.86,44.9,44.86,44.87,62472.0,35.8512,35.8832,35.8512,35.8592,62472.0
2017-11-08 13:10:00,44.87,44.87,44.85,44.85,59143.0,35.8592,35.8592,35.8433,35.8433,59143.0
2017-11-08 13:20:00,44.86,44.87,44.84,44.86,56077.0,35.8512,35.8592,35.8353,35.8512,56077.0
2017-11-08 13:30:00,44.86,44.86,44.84,44.84,35087.0,35.8512,35.8512,35.8353,35.8353,35087.0
2017-11-08 13:40:00,44.85,44.87,44.84,44.87,71932.0,35.8433,35.8592,35.8353,35.8592,71932.0
2017-11-08 13:50:00,44.87,44.87,44.84,44.84,41814.0,35.8592,35.8592,35.8353,35.8353,41814.0
2017-11-08 14:00:00,44.85,44.86,44.83,44.85,92909.0,35.8433,35.8512,35.8273,35.8433,92909.0
2017-11-08 14:10:00,44.85,44.93,44.84,44.91,163921.0,35.8433,35.9072,35.8353,35.8912,163921.0
2017-11-08 14:20:00,44.91,44.93,44.9,44.9,105825.0,35.8912,35.9072,35.8832,35.8832,105825.0
2017-11-08 14:30:00,44.91,44.95,44.9,44.94,119445.0,35.8912,35.9232,35.8832,35.9152,119445.0
2017-11-08 14:40:00,44.94,44.97,44.93,44.97,154960.0,35.9152,35.9392,35.9072,35.9392,154960.0
2017-11-08 14:50:00,44.97,44.97,44.95,44.97,87583.0,35.9392,35.9392,35.9232,35.9392,87583.0
2017-11-08 15:00:00,44.96,44.97,44.94,44.94,152168.0,35.9312,35.9392,35.9152,35.9152,152168.0
2017-11-08 15:10:00,44.94,44.96,44.93,44.94,151402.0,35.9152,35.9312,35.9072,35.9152,151402.0
2017-11-08 15:20:00,44.94,44.94,44.92,44.92,51628.0,35.9152,35.9152,35.8992,35.8992,51628.0
2017-11-08 15:30:00,44.92,44.93,44.91,44.93,171762.0,35.8992,35.9072,35.8912,35.9072,171762.0
2017-11-08 15:40:00,44.93,44.93,44.89,44.91,226107.0,35.9072,35.9072,35.8752,35.8912,226107.0
2017-11-08 15:50:00,44.91,44.95,44.89,44.94,443044.0,35.8912,35.9232,35.8752,35.9152,443044.0
2017-11-09 09:30:00,44.72,44.77,44.67,44.71,497075.0,35.7394,35.7793,35.6994,35.7314,497075.0
2017-11-09 09:40:00,44.7,44.73,44.65,44.65,358194.0,35.7234,35.7474,35.6834,35.6834,358194.0
2017-11-09 09:50:00,44.64,44.73,44.64,44.71,255172.0,35.6754,35.7474,35.6754,35.7314,255172.0
2017-11-09 10:00:00,44.71,44.82,44.7,44.82,419427.0,35.7314,35.8193,35.7234,35.8193,419427.0
2017-11-09 10:10:00,44.82,44.85,44.82,44.84,257373.0,35.8193,35.8433,35.8193,35.8353,257373.0
2017-11-09 10:20:00,44.84,44.86,44.78,44.79,154020.0,35.8353,35.8512,35.7873,35.7953,154020.0
2017-11-09 10:30:00,44.79,44.79,44.75,44.76,205008.0,35.7953,35.7953,35.7633,35.7713,205008.0
2017-11-09 10:40:00,44.76,44.78,44.73,44.76,218807.0,35.7713,35.7873,35.7474,35.7713,218807.0
2017-11-09 10:50:00,44.76,44.78,44.74,44.78,269338.0,35.7713,35.7873,35.7553,35.7873,269338.0
2017-11-09 11:00:00,44.78,44.78,44.73,44.74,242768.0,35.7873,35.7873,35.7474,35.7553,242768.0
2017-11-09 11:10:00,44.73,44.73,44.71,44.72,186204.0,35.7474,35.7474,35.7314,35.7394,186204.0
2017-11-09 11:20:00,44.72,44.72,44.67,44.71,583394.0,35.7394,35.7394,35.6994,35.7314,583394.0
2017-11-09 11:30:00,44.72,44.72,44.68,44.68,173644.0,35.7394,35.7394,35.7074,35.7074,173644.0
2017-11-09 11:40:00,44.68,44.71,44.64,44.69,291869.0,35.7074,35.7314,35.6754,35.7154,291869.0
2017-11-09 11:50:00,44.7,44.71,44.64,44.68,259637.0,35.7234,35.7314,35.6754,35.7074,259637.0
2017-11-09 12:00:00,44.68,44.68,44.6,44.62,269832.0,35.7074,35.7074,35.6435,35.6594,269832.0
2017-11-09 12:10:00,44.62,44.62,44.52,44.57,1014190.0,35.6594,35.6594,35.5795,35.6195,1014190.0
2017-11-09 12:20:00,44.57,44.58,44.5,44.52,315971.0,35.6195,35.6275,35.5635,35.5795,315971.0
2017-11-09 12:30:00,44.52,44.54,44.47,44.54,205243.0,35.5795,35.5955,35.5396,35.5955,205243.0
2017-11-09 12:40:00,44.53,44.53,44.48,44.53,188256.0,35.5875,35.5875,35.5476,35.5875,188256.0
2017-11-09 12:50:00,44.53,44.61,44.5,44.6,273255.0,35.5875,35.6515,35.5635,35.6435,273255.0
2017-11-09 13:00:00,44.6,44.61,44.53,44.59,165647.0,35.6435,35.6515,35.5875,35.6355,165647.0
2017-11-09 13:10:00,44.59,44.63,44.57,44.62,130590.0,35.6355,35.6674,35.6195,35.6594,130590.0
2017-11-09 13:20:00,44.63,44.66,44.62,44.66,115402.0,35.6674,35.6914,35.6594,35.6914,115402.0
2017-11-09 13:30:00,44.66,44.7,44.64,44.65,158900.0,35.6914,35.7234,35.6754,35.6834,158900.0
2017-11-09 13:40:00,44.65,44.66,44.63,44.65,68305.0,35.6834,35.6914,35.6674,35.6834,68305.0
2017-11-09 13:50:00,44.66,44.66,44.62,44.64,165063.0,35.6914,35.6914,35.6594,35.6754,165063.0
2017-11-09 14:00:00,44.64,44.67,44.63,44.66,139601.0,35.6754,35.6994,35.6674,35.6914,139601.0
2017-11-09 14:10:00,44.67,44.68,44.65,44.66,116486.0,35.6994,35.7074,35.6834,35.6914,116486.0
2017-11-09 14:20:00,44.66,44.69,44.65,44.68,267139.0,35.6914,35.7154,35.6834,35.7074,267139.0
2017-11-09 14:30:00,44.68,44.7,44.65,44.65,75995.0,35.7074,35.7234,35.6834,35.6834,75995.0
2017-11-09 14:40:00,44.66,44.66,44.64,44.66,120423.0,35.6914,35.6914,35.6754,35.6914,120423.0
2017-11-09 14:50:00,44.66,44.67,44.64,44.66,64271.0,35.6914,35.6994,35.6754,35.6914,64271.0
2017-11-09 15:00:00,44.65,44.69,44.65,44.69,120997.0,35.6834,35.7154,35.6834,35.7154,120997.0
2017-11-09 15:10:00,44.69,44.71,44.68,44.71,158681.0,35.7154,35.7314,35.7074,35.7314,158681.0
2017-11-09 15:20:00,44.71,44.72,44.7,44.72,175808.0,35.7314,35.7394,35.7234,35.7394,175808.0
2017-11-09 15:30:00,44.72,44.74,44.71,44.74,184394.0,35.7394,35.7553,35.7314,35.7553,184394.0
2017-11-09 15:40:00,44.73,44.76,44.73,44.74,268961.0,35.7474,35.7713,35.7474,35.7553,268961.0
2017-11-09 15:50:00,44.73,44.79,44.73,44.76,1178783.0,35.7474,35.7953,35.7474,35.7713,1178783.0
2017-11-10 09:30:00,44.71,44.73,44.64,44.67,194138.0,35.7314,35.7474,35.6754,35.6994,194138.0
2017-11-10 09:40:00,44.68,44.7,44.65,44.67,172361.0,35.7074,35.7234,35.6834,35.6994,172361.0
2017-11-10 09:50:00,44.67,44.68,44.63,44.65,120179.0,35.6994,35.7074,35.6674,35.6834,120179.0
2017-11-10 10:00:00,44.66,44.68,44.62,44.63,285302.0,35.6914,35.7074,35.6594,35.6674,285302.0
2017-11-10 10:10:00,44.63,44.7,44.62,44.7,130115.0,35.6674,35.7234,35.6594,35.7234,130115.0
2017-11-10 10:20:00,44.7,44.7,44.67,44.68,82283.0,35.7234,35.7234,35.6994,35.7074,82283.0
2017-11-10 10:30:00,44.67,44.69,44.62,44.64,211101.0,35.6994,35.7154,35.6594,35.6754,211101.0
2017-11-10 10:40:00,44.64,44.65,44.59,44.6,492479.0,35.6754,35.6834,35.6355,35.6435,492479.0
2017-11-10 10:50:00,44.59,44.62,44.59,44.61,223296.0,35.6355,35.6594,35.6355,35.6515,223296.0
2017-11-10 11:00:00,44.62,44.63,44.55,44.56,418415.0,35.6594,35.6674,35.6035,35.6115,418415.0
2017-11-10 11:10:00,44.55,44.56,44.5,44.55,341994.0,35.6035,35.6115,35.5635,35.6035,341994.0
2017-11-10 11:20:00,44.54,44.57,44.52,44.57,120373.0,35.5955,35.6195,35.5795,35.6195,120373.0
2017-11-10 11:30:00,44.58,44.59,44.55,44.57,242286.0,35.6275,35.6355,35.6035,35.6195,242286.0
2017-11-10 11:40:00,44.57,44.57,44.53,44.54,120638.0,35.6195,35.6195,35.5875,35.5955,120638.0
2017-11-10 11:50:00,44.53,44.55,44.53,44.54,151229.0,35.5875,35.6035,35.5875,35.5955,151229.0
2017-11-10 12:00:00,44.53,44.54,44.52,44.54,129080.0,35.5875,35.5955,35.5795,35.5955,129080.0
2017-11-10 12:10:00,44.53,44.55,44.51,44.53,171519.0,35.5875,35.6035,35.5715,35.5875,171519.0
2017-11-10 12:20:00,44.52,44.54,44.52,44.54,57537.0,35.5795,35.5955,35.5795,35.5955,57537.0
2017-11-10 12:30:00,44.53,44.56,44.53,44.55,241053.0,35.5875,35.6115,35.5875,35.6035,241053.0
2017-11-10 12:40:00,44.55,44.57,44.54,44.56,147003.0,35.6035,35.6195,35.5955,35.6115,147003.0
2017-11-10 12:50:00,44.57,44.57,44.55,44.56,220096.0,35.6195,35.6195,35.6035,35.6115,220096.0
2017-11-10 13:00:00,44.56,44.56,44.53,44.55,140924.0,35.6115,35.6115,35.5875,35.6035,140924.0
2017-11-10 13:10:00,44.55,44.56,44.54,44.56,108356.0,35.6035,35.6115,35.5955,35.6115,108356.0
2017-11-10 13:20:00,44.56,44.58,44.55,44.57,162309.0,35.6115,35.6275,35.6035,35.6195,162309.0
2017-11-10 13:30:00,44.57,44.58,44.56,44.56,84376.0,35.6195,35.6275,35.6115,35.6115,84376.0
2017-11-10 13:40:00,44.56,44.58,44.56,44.56,138364.0,35.6115,35.6275,35.6115,35.6115,138364.0
2017-11-10 13:50:00,44.56,44.58,44.56,44.56,53041.0,35.6115,35.6275,35.6115,35.6115,53041.0
2017-11-10 14:00:00,44.57,44.58,44.56,44.58,101063.0,35.6195,35.6275,35.6115,35.6275,101063.0
2017-11-10 14:10:00,44.58,44.61,44.57,44.6,128879.0,35.6275,35.6515,35.6195,35.6435,128879.0
2017-11-10 14:20:00,44.59,44.6,44.59,44.59,67148.0,35.6355,35.6435,35.6355,35.6355,67148.0
2017-11-10 14:30:00,44.6,44.6,44.58,44.59,79455.0,35.6435,35.6435,35.6275,35.6355,79455.0
2017-11-10 14:40:00,44.6,44.6,44.58,44.59,296298.0,35.6435,35.6435,35.6275,35.6355,296298.0
2017-11-10 14:50:00,44.59,44.59,44.58,44.59,167213.0,35.6355,35.6355,35.6275,35.6355,167213.0
2017-11-10 15:00:00,44.59,44.61,44.58,44.59,256713.0,35.6355,35.6515,35.6275,35.6355,256713.0
2017-11-10 15:10:00,44.59,44.61,44.59,44.6,79591.0,35.6355,35.6515,35.6355,35.6435,79591.0
2017-11-10 15:20:00,44.59,44.62,44.59,44.62,72576.0,35.6355,35.6594,35.6355,35.6594,72576.0
2017-11-10 15:30:00,44.62,44.64,44.6,44.61,160359.0,35.6594,35.6754,35.6435,35.6515,160359.0
2017-11-10 15:40:00,44.62,44.62,44.6,44.61,121810.0,35.6594,35.6594,35.6435,35.6515,121810.0
2017-11-10 15:50:00,44.62,44.64,44.59,44.6,480143.0,35.6594,35.6754,35.6355,35.6435,480143.0
2017-11-13 09:30:00,44.4,44.4,44.32,44.36,502368.0,35.4836,35.4836,35.4197,35.4517,502368.0
2017-11-13 09:40:00,44.36,44.37,44.32,44.34,207525.0,35.4517,35.4596,35.4197,35.4357,207525.0
2017-11-13 09:50:00,44.33,44.4,44.33,44.39,177215.0,35.4277,35.4836,35.4277,35.4756,177215.0
2017-11-13 10:00:00,44.39,44.46,44.39,44.45,427016.0,35.4756,35.5316,35.4756,35.5236,427016.0
2017-11-13 10:10:00,44.45,44.5,44.42,44.43,259699.0,35.5236,35.5635,35.4996,35.5076,259699.0
2017-11-13 10:20:00,44.43,44.47,44.41,44.47,314022.0,35.5076,35.5396,35.4916,35.5396,314022.0
2017-11-13 10:30:00,44.47,44.49,44.43,44.43,144694.0,35.5396,35.5555,35.5076,35.5076,144694.0
2017-11-13 10:40:00,44.44,44.45,44.42,44.45,115712.0,35.5156,35.5236,35.4996,35.5236,115712.0
2017-11-13 10:50:00,44.45,44.47,44.44,44.46,123591.0,35.5236,35.5396,35.5156,35.5316,123591.0
2017-11-13 11:00:00,44.46,44.48,44.45,44.47,120117.0,35.5316,35.5476,35.5236,35.5396,120117.0
2017-11-13 11:10:00,44.47,44.5,44.46,44.5,133280.0,35.5396,35.5635,35.5316,35.5635,133280.0
2017-11-13 11:20:00,44.49,44.52,44.48,44.49,101279.0,35.5555,35.5795,35.5476,35.5555,101279.0
2017-11-13 11:30:00,44.5,44.51,44.48,44.48,175294.0,35.5635,35.5715,35.5476,35.5476,175294.0
2017-11-13 11:40:00,44.48,44.48,44.45,44.47,81059.0,35.5476,35.5476,35.5236,35.5396,81059.0
2017-11-13 11:50:00,44.47,44.48,44.46,44.47,113571.0,35.5396,35.5476,35.5316,35.5396,113571.0
2017-11-13 12:00:00,44.47,44.47,44.45,44.46,153434.0,35.5396,35.5396,35.5236,35.5316,153434.0
2017-11-13 12:10:00,44.46,44.47,44.45,44.45,156687.0,35.5316,35.5396,35.5236,35.5236,156687.0
2017-11-13 12:20:00,44.46,44.46,44.43,44.43,102233.0,35.5316,35.5316,35.5076,35.5076,102233.0
2017-11-13 12:30:00,44.43,44.44,44.42,44.44,91343.0,35.5076,35.5156,35.4996,35.5156,91343.0
2017-11-13 12:40:00,44.43,44.45,44.42,44.43,74677.0,35.5076,35.5236,35.4996,35.5076,74677.0
2017-11-13 12:50:00,44.43,44.44,44.42,44.43,75175.0,35.5076,35.5156,35.4996,35.5076,75175.0
2017-11-13 13:00:00,44.43,44.45,44.43,44.45,75356.0,35.5076,35.5236,35.5076,35.5236,75356.0
2017-11-13 13:10:00,44.45,44.45,44.44,44.45,23085.0,35.5236,35.5236,35.5156,35.5236,23085.0
2017-11-13 13:20:00,44.44,44.45,44.42,44.44,299581.0,35.5156,35.5236,35.4996,35.5156,299581.0
2017-11-13 13:30:00,44.44,44.46,44.43,44.46,68477.0,35.5156,35.5316,35.5076,35.5316,68477.0
2017-11-13 13:40:00,44.45,44.46,44.45,44.46,58882.0,35.5236,35.5316,35.5236,35.5316,58882.0
2017-11-13 13:50:00,44.45,44.47,44.44,44.47,137774.0,35.5236,35.5396,35.5156,35.5396,137774.0
2017-11-13 14:00:00,44.47,44.47,44.46,44.47,78053.0,35.5396,35.5396,35.5316,35.5396,78053.0
2017-11-13 14:10:00,44.46,44.49,44.46,44.48,563520.0,35.5316,35.5555,35.5316,35.5476,563520.0
2017-11-13 14:20:00,44.48,44.49,44.48,44.48,91063.0,35.5476,35.5555,35.5476,35.5476,91063.0
2017-11-13 14:30:00,44.48,44.55,44.48,44.55,146874.0,35.5476,35.6035,35.5476,35.6035,146874.0
2017-11-13 14:40:00,44.55,44.55,44.53,44.55,172706.0,35.6035,35.6035,35.5875,35.6035,172706.0
2017-11-13 14:50:00,44.55,44.55,44.53,44.55,103273.0,35.6035,35.6035,35.5875,35.6035,103273.0
2017-11-13 15:00:00,44.54,44.54,44.53,44.53,211355.0,35.5955,35.5955,35.5875,35.5875,211355.0
2017-11-13 15:10:00,44.53,44.55,44.53,44.55,447149.0,35.5875,35.6035,35.5875,35.6035,447149.0
2017-11-13 15:20:00,44.55,44.55,44.53,44.55,827614.0,35.6035,35.6035,35.5875,35.6035,827614.0
2017-11-13 15:30:00,44.55,44.55,44.53,44.53,210761.0,35.6035,35.6035,35.5875,35.5875,210761.0
2017-11-13 15:40:00,44.53,44.54,44.5,44.51,613216.0,35.5875,35.5955,35.5635,35.5715,613216.0
2017-11-13 15:50:00,44.5,44.53,44.49,44.5,1089201.0,35.5635,35.5875,35.5555,35.5635,1089201.0
2017-11-14 09:30:00,44.4,44.44,44.38,44.41,449779.0,35.4836,35.5156,35.4676,35.4916,449779.0
2017-11-14 09:40:00,44.41,44.45,44.4,44.43,214195.0,35.4916,35.5236,35.4836,35.5076,214195.0
2017-11-14 09:50:00,44.43,44.43,44.35,44.36,217448.0,35.5076,35.5076,35.4437,35.4517,217448.0
2017-11-14 10:00:00,44.35,44.35,44.27,44.3,544454.0,35.4437,35.4437,35.3797,35.4037,544454.0
2017-11-14 10:10:00,44.3,44.31,44.25,44.28,377267.0,35.4037,35.4117,35.3637,35.3877,377267.0
2017-11-14 10:20:00,44.28,44.29,44.25,44.27,206146.0,35.3877,35.3957,35.3637,35.3797,206146.0
2017-11-14 10:30:00,44.28,44.3,44.22,44.3,150207.0,35.3877,35.4037,35.3398,35.4037,150207.0
2017-11-14 10:40:00,44.3,44.33,44.28,44.33,256729.0,35.4037,35.4277,35.3877,35.4277,256729.0
2017-11-14 10:50:00,44.33,44.34,44.29,44.29,181192.0,35.4277,35.4357,35.3957,35.3957,181192.0
2017-11-14 11:00:00,44.29,44.3,44.25,44.28,193469.0,35.3957,35.4037,35.3637,35.3877,193469.0
2017-11-14 11:10:00,44.28,44.3,44.27,44.29,150355.0,35.3877,35.4037,35.3797,35.3957,150355.0
2017-11-14 11:20:00,44.29,44.29,44.24,44.27,186390.0,35.3957,35.3957,35.3558,35.3797,186390.0
2017-11-14 11:30:00,44.27,44.29,44.26,44.27,223428.0,35.3797,35.3957,35.3717,35.3797,223428.0
2017-11-14 11:40:00,44.28,44.29,44.26,44.28,150333.0,35.3877,35.3957,35.3717,35.3877,150333.0
2017-11-14 11:50:00,44.27,44.3,44.27,44.28,213361.0,35.3797,35.4037,35.3797,35.3877,213361.0
2017-11-14 12:00:00,44.28,44.3,44.23,44.23,211650.0,35.3877,35.4037,35.3478,35.3478,211650.0
2017-11-14 12:10:00,44.24,44.24,44.23,44.23,147597.0,35.3558,35.3558,35.3478,35.3478,147597.0
2017-11-14 12:20:00,44.24,44.25,44.22,44.23,171174.0,35.3558,35.3637,35.3398,35.3478,171174.0
2017-11-14 12:30:00,44.23,44.28,44.23,44.27,219339.0,35.3478,35.3877,35.3478,35.3797,219339.0
2017-11-14 12:40:00,44.27,44.29,44.26,44.27,155493.0,35.3797,35.3957,35.3717,35.3797,155493.0
2017-11-14 12:50:00,44.27,44.28,44.22,44.27,422786.0,35.3797,35.3877,35.3398,35.3797,422786.0
2017-11-14 13:00:00,44.26,44.27,44.24,44.25,309608.0,35.3717,35.3797,35.3558,35.3637,309608.0
2017-11-14 13:10:00,44.26,44.28,44.25,44.25,126547.0,35.3717,35.3877,35.3637,35.3637,126547.0
2017-11-14 13:20:00,44.26,44.28,44.23,44.23,92398.0,35.3717,35.3877,35.3478,35.3478,92398.0
2017-11-14 13:30:00,44.24,44.24,44.2,44.2,96810.0,35.3558,35.3558,35.3238,35.3238,96810.0
2017-11-14 13:40:00,44.21,44.24,44.2,44.22,71874.0,35.3318,35.3558,35.3238,35.3398,71874.0
2017-11-14 13:50:00,44.22,44.23,44.19,44.21,99761.0,35.3398,35.3478,35.3158,35.3318,99761.0
2017-11-14 14:00:00,44.21,44.22,44.19,44.21,111325.0,35.3318,35.3398,35.3158,35.3318,111325.0
2017-11-14 14:10:00,44.2,44.21,44.18,44.19,114780.0,35.3238,35.3318,35.3078,35.3158,114780.0
2017-11-14 14:20:00,44.19,44.2,44.16,44.19,206885.0,35.3158,35.3238,35.2918,35.3158,206885.0
2017-11-14 14:30:00,44.2,44.2,44.18,44.19,110003.0,35.3238,35.3238,35.3078,35.3158,110003.0
2017-11-14 14:40:00,44.2,44.22,44.19,44.2,125994.0,35.3238,35.3398,35.3158,35.3238,125994.0
2017-11-14 14:50:00,44.2,44.22,44.19,44.2,90576.0,35.3238,35.3398,35.3158,35.3238,90576.0
2017-11-14 15:00:00,44.2,44.22,44.17,44.18,402254.0,35.3238,35.3398,35.2998,35.3078,402254.0
2017-11-14 15:10:00,44.17,44.2,44.17,44.19,86029.0,35.2998,35.3238,35.2998,35.3158,86029.0
2017-11-14 15:20:00,44.19,44.19,44.17,44.18,126764.0,35.3158,35.3158,35.2998,35.3078,126764.0
2017-11-14 15:30:00,44.18,44.23,44.18,44.22,222438.0,35.3078,35.3478,35.3078,35.3398,222438.0
2017-11-14 15:40:00,44.22,44.22,44.19,44.21,197018.0,35.3398,35.3398,35.3158,35.3318,197018.0
2017-11-14 15:50:00,44.21,44.22,44.19,44.21,651469.0,35.3318,35.3398,35.3158,35.3318,651469.0
2017-11-15 09:30:00,43.97,43.97,43.78,43.79,639485.0,35.14,35.14,34.9881,34.9961,639485.0
2017-11-15 09:40:00,43.78,43.82,43.77,43.79,519670.0,34.9881,35.0201,34.9801,34.9961,519670.0
2017-11-15 09:50:00,43.8,43.81,43.77,43.77,271710.0,35.0041,35.0121,34.9801,34.9801,271710.0
2017-11-15 10:00:00,43.77,43.83,43.76,43.82,310255.0,34.9801,35.0281,34.9721,35.0201,310255.0
2017-11-15 10:10:00,43.83,43.88,43.82,43.88,476294.0,35.0281,35.068,35.0201,35.068,476294.0
2017-11-15 10:20:00,43.88,43.94,43.87,43.91,341832.0,35.068,35.116,35.0601,35.092,341832.0
2017-11-15 10:30:00,43.91,43.99,43.9,43.97,310155.0,35.092,35.156,35.084,35.14,310155.0
2017-11-15 10:40:00,43.97,44.0,43.96,43.98,276153.0,35.14,35.164,35.132,35.148,276153.0
2017-11-15 10:50:00,43.98,44.0,43.96,44.0,278545.0,35.148,35.164,35.132,35.164,278545.0
2017-11-15 11:00:00,44.0,44.01,43.97,43.98,255847.0,35.164,35.1719,35.14,35.148,255847.0
2017-11-15 11:10:00,43.98,43.98,43.93,43.95,315382.0,35.148,35.148,35.108,35.124,315382.0
2017-11-15 11:20:00,43.94,43.99,43.94,43.97,197584.0,35.116,35.156,35.116,35.14,197584.0
2017-11-15 11:30:00,43.97,43.98,43.95,43.96,382389.0,35.14,35.148,35.124,35.132,382389.0
2017-11-15 11:40:00,43.96,43.97,43.95,43.97,177579.0,35.132,35.14,35.124,35.14,177579.0
2017-11-15 11:50:00,43.96,43.97,43.95,43.96,205485.0,35.132,35.14,35.124,35.132,205485.0
2017-11-15 12:00:00,43.96,43.96,43.92,43.92,1801681.0,35.132,35.132,35.1,35.1,1801681.0
2017-11-15 12:10:00,43.93,43.93,43.89,43.91,407295.0,35.108,35.108,35.076,35.092,407295.0
2017-11-15 12:20:00,43.9,43.92,43.88,43.91,262933.0,35.084,35.1,35.068,35.092,262933.0
2017-11-15 12:30:00,43.91,43.93,43.9,43.93,191440.0,35.092,35.108,35.084,35.108,191440.0
2017-11-15 12:40:00,43.93,43.95,43.9,43.9,163762.0,35.108,35.124,35.084,35.084,163762.0
2017-11-15 12:50:00,43.9,43.9,43.88,43.9,166631.0,35.084,35.084,35.068,35.084,166631.0
2017-11-15 13:00:00,43.9,43.9,43.86,43.87,287211.0,35.084,35.084,35.0521,35.0601,287211.0
2017-11-15 13:10:00,43.87,43.88,43.85,43.86,81708.0,35.0601,35.068,35.0441,35.0521,81708.0
2017-11-15 13:20:00,43.86,43.87,43.85,43.85,169095.0,35.0521,35.0601,35.0441,35.0441,169095.0
2017-11-15 13:30:00,43.86,43.86,43.85,43.85,205563.0,35.0521,35.0521,35.0441,35.0441,205563.0
2017-11-15 13:40:00,43.85,43.87,43.85,43.86,178583.0,35.0441,35.0601,35.0441,35.0521,178583.0
2017-11-15 13:50:00,43.86,43.86,43.82,43.83,170125.0,35.0521,35.0521,35.0201,35.0281,170125.0
2017-11-15 14:00:00,43.84,43.84,43.82,43.82,195925.0,35.0361,35.0361,35.0201,35.0201,195925.0
2017-11-15 14:10:00,43.83,43.83,43.81,43.82,146565.0,35.0281,35.0281,35.0121,35.0201,146565.0
2017-11-15 14:20:00,43.82,43.84,43.81,43.83,296328.0,35.0201,35.0361,35.0121,35.0281,296328.0
2017-11-15 14:30:00,43.83,43.85,43.82,43.83,222647.0,35.0281,35.0441,35.0201,35.0281,222647.0
2017-11-15 14:40:00,43.84,43.87,43.83,43.87,195620.0,35.0361,35.0601,35.0281,35.0601,195620.0
2017-11-15 14:50:00,43.87,43.88,43.86,43.88,189550.0,35.0601,35.068,35.0521,35.068,189550.0
2017-11-15 15:00:00,43.88,43.89,43.87,43.89,160798.0,35.068,35.076,35.0601,35.076,160798.0
2017-11-15 15:10:00,43.88,43.91,43.88,43.9,330330.0,35.068,35.092,35.068,35.084,330330.0
2017-11-15 15:20:00,43.9,43.91,43.87,43.88,364268.0,35.084,35.092,35.0601,35.068,364268.0
2017-11-15 15:30:00,43.88,43.91,43.87,43.9,291186.0,35.068,35.092,35.0601,35.084,291186.0
2017-11-15 15:40:00,43.9,43.9,43.87,43.89,377800.0,35.084,35.084,35.0601,35.076,377800.0
2017-11-15 15:50:00,43.88,43.88,43.83,43.87,1116028.0,35.068,35.068,35.0281,35.0601,1116028.0
2017-11-16 09:30:00,44.41,44.51,44.32,44.45,447188.0,35.4916,35.5715,35.4197,35.5236,447188.0
2017-11-16 09:40:00,44.45,44.48,44.43,44.44,408070.0,35.5236,35.5476,35.5076,35.5156,408070.0
2017-11-16 09:50:00,44.44,44.47,44.44,44.45,246784.0,35.5156,35.5396,35.5156,35.5236,246784.0
2017-11-16 10:00:00,44.45,44.52,44.44,44.51,419819.0,35.5236,35.5795,35.5156,35.5715,419819.0
2017-11-16 10:10:00,44.51,44.54,44.5,44.52,698739.0,35.5715,35.5955,35.5635,35.5795,698739.0
2017-11-16 10:20:00,44.51,44.52,44.49,44.5,277364.0,35.5715,35.5795,35.5555,35.5635,277364.0
2017-11-16 10:30:00,44.51,44.54,44.49,44.53,404503.0,35.5715,35.5955,35.5555,35.5875,404503.0
2017-11-16 10:40:00,44.53,44.56,44.53,44.55,380562.0,35.5875,35.6115,35.5875,35.6035,380562.0
2017-11-16 10:50:00,44.56,44.57,44.53,44.55,159626.0,35.6115,35.6195,35.5875,35.6035,159626.0
2017-11-16 11:00:00,44.55,44.58,44.54,44.56,344619.0,35.6035,35.6275,35.5955,35.6115,344619.0
2017-11-16 11:10:00,44.56,44.57,44.55,44.55,101474.0,35.6115,35.6195,35.6035,35.6035,101474.0
2017-11-16 11:20:00,44.55,44.56,44.5,44.5,144439.0,35.6035,35.6115,35.5635,35.5635,144439.0
2017-11-16 11:30:00,44.5,44.51,44.48,44.49,105357.0,35.5635,35.5715,35.5476,35.5555,105357.0
2017-11-16 11:40:00,44.5,44.51,44.49,44.51,148542.0,35.5635,35.5715,35.5555,35.5715,148542.0
2017-11-16 11:50:00,44.51,44.54,44.5,44.53,88868.0,35.5715,35.5955,35.5635,35.5875,88868.0
2017-11-16 12:00:00,44.54,44.55,44.53,44.54,105042.0,35.5955,35.6035,35.5875,35.5955,105042.0
2017-11-16 12:10:00,44.53,44.55,44.52,44.55,96348.0,35.5875,35.6035,35.5795,35.6035,96348.0
2017-11-16 12:20:00,44.55,44.56,44.53,44.55,66084.0,35.6035,35.6115,35.5875,35.6035,66084.0
2017-11-16 12:30:00,44.54,44.59,44.54,44.59,83825.0,35.5955,35.6355,35.5955,35.6355,83825.0
2017-11-16 12:40:00,44.59,44.6,44.57,44.59,78888.0,35.6355,35.6435,35.6195,35.6355,78888.0
2017-11-16 12:50:00,44.6,44.6,44.57,44.59,58313.0,35.6435,35.6435,35.6195,35.6355,58313.0
2017-11-16 13:00:00,44.59,44.66,44.59,44.65,159201.0,35.6355,35.6914,35.6355,35.6834,159201.0
2017-11-16 13:10:00,44.65,44.68,44.64,44.66,131653.0,35.6834,35.7074,35.6754,35.6914,131653.0
2017-11-16 13:20:00,44.66,44.67,44.64,44.66,75171.0,35.6914,35.6994,35.6754,35.6914,75171.0
2017-11-16 13:30:00,44.66,44.68,44.65,44.68,89844.0,35.6914,35.7074,35.6834,35.7074,89844.0
2017-11-16 13:40:00,44.68,44.7,44.66,44.69,90024.0,35.7074,35.7234,35.6914,35.7154,90024.0
2017-11-16 13:50:00,44.69,44.7,44.68,44.69,59195.0,35.7154,35.7234,35.7074,35.7154,59195.0
2017-11-16 14:00:00,44.68,44.71,44.68,44.71,121117.0,35.7074,35.7314,35.7074,35.7314,121117.0
2017-11-16 14:10:00,44.71,44.72,44.7,44.7,74115.0,35.7314,35.7394,35.7234,35.7234,74115.0
2017-11-16 14:20:00,44.71,44.74,44.7,44.72,111443.0,35.7314,35.7553,35.7234,35.7394,111443.0
2017-11-16 14:30:00,44.72,44.73,44.71,44.73,79856.0,35.7394,35.7474,35.7314,35.7474,79856.0
2017-11-16 14:40:00,44.73,44.73,44.7,44.71,143031.0,35.7474,35.7474,35.7234,35.7314,143031.0
2017-11-16 14:50:00,44.71,44.71,44.67,44.68,164852.0,35.7314,35.7314,35.6994,35.7074,164852.0
2017-11-16 15:00:00,44.68,44.69,44.66,44.66,85833.0,35.7074,35.7154,35.6914,35.6914,85833.0
2017-11-16 15:10:00,44.66,44.68,44.65,44.66,169846.0,35.6914,35.7074,35.6834,35.6914,169846.0
2017-11-16 15:20:00,44.65,44.67,44.64,44.66,315315.0,35.6834,35.6994,35.6754,35.6914,315315.0
2017-11-16 15:30:00,44.66,44.66,44.63,44.64,207426.0,35.6914,35.6914,35.6674,35.6754,207426.0
2017-11-16 15:40:00,44.63,44.66,44.62,44.64,270066.0,35.6674,35.6914,35.6594,35.6754,270066.0
2017-11-16 15:50:00,44.63,44.64,44.58,44.61,860161.0,35.6674,35.6754,35.6275,35.6515,860161.0
2017-11-17 09:30:00,44.76,44.85,44.75,44.83,531269.0,35.7713,35.8433,35.7633,35.8273,531269.0
2017-11-17 09:40:00,44.83,44.84,44.77,44.79,274846.0,35.8273,35.8353,35.7793,35.7953,274846.0
2017-11-17 09:50:00,44.8,44.83,44.79,44.8,261200.0,35.8033,35.8273,35.7953,35.8033,261200.0
2017-11-17 10:00:00,44.81,44.83,44.78,44.82,478843.0,35.8113,35.8273,35.7873,35.8193,478843.0
2017-11-17 10:10:00,44.83,44.83,44.78,44.8,250609.0,35.8273,35.8273,35.7873,35.8033,250609.0
2017-11-17 10:20:00,44.81,44.84,44.8,44.83,262089.0,35.8113,35.8353,35.8033,35.8273,262089.0
2017-11-17 10:30:00,44.83,44.83,44.79,44.81,220204.0,35.8273,35.8273,35.7953,35.8113,220204.0
2017-11-17 10:40:00,44.81,44.83,44.8,44.83,150585.0,35.8113,35.8273,35.8033,35.8273,150585.0
2017-11-17 10:50:00,44.83,44.86,44.82,44.86,302447.0,35.8273,35.8512,35.8193,35.8512,302447.0
2017-11-17 11:00:00,44.85,44.86,44.82,44.84,248880.0,35.8433,35.8512,35.8193,35.8353,248880.0
2017-11-17 11:10:00,44.84,44.85,44.81,44.84,177415.0,35.8353,35.8433,35.8113,35.8353,177415.0
2017-11-17 11:20:00,44.85,44.88,44.85,44.85,226123.0,35.8433,35.8672,35.8433,35.8433,226123.0
2017-11-17 11:30:00,44.85,44.87,44.85,44.87,201560.0,35.8433,35.8592,35.8433,35.8592,201560.0
2017-11-17 11:40:00,44.87,44.89,44.86,44.89,137750.0,35.8592,35.8752,35.8512,35.8752,137750.0
2017-11-17 11:50:00,44.89,44.95,44.88,44.95,299878.0,35.8752,35.9232,35.8672,35.9232,299878.0
2017-11-17 12:00:00,44.95,44.97,44.93,44.96,163751.0,35.9232,35.9392,35.9072,35.9312,163751.0
2017-11-17 12:10:00,44.96,45.0,44.95,45.0,180428.0,35.9312,35.9631,35.9232,35.9631,180428.0
2017-11-17 12:20:00,45.0,45.02,44.99,45.02,153556.0,35.9631,35.9791,35.9551,35.9791,153556.0
2017-11-17 12:30:00,45.02,45.03,45.0,45.02,174525.0,35.9791,35.9871,35.9631,35.9791,174525.0
2017-11-17 12:40:00,45.02,45.04,45.01,45.02,207836.0,35.9791,35.9951,35.9711,35.9791,207836.0
2017-11-17 12:50:00,45.03,45.03,45.01,45.03,304841.0,35.9871,35.9871,35.9711,35.9871,304841.0
2017-11-17 13:00:00,45.03,45.03,45.0,45.01,138658.0,35.9871,35.9871,35.9631,35.9711,138658.0
2017-11-17 13:10:00,45.01,45.03,45.01,45.03,247972.0,35.9711,35.9871,35.9711,35.9871,247972.0
2017-11-17 13:20:00,45.03,45.03,45.01,45.01,105357.0,35.9871,35.9871,35.9711,35.9711,105357.0
2017-11-17 13:30:00,45.01,45.02,44.99,45.01,198656.0,35.9711,35.9791,35.9551,35.9711,198656.0
2017-11-17 13:40:00,45.01,45.03,45.0,45.02,72750.0,35.9711,35.9871,35.9631,35.9791,72750.0
2017-11-17 13:50:00,45.01,45.02,44.99,45.0,159963.0,35.9711,35.9791,35.9551,35.9631,159963.0
2017-11-17 14:00:00,45.0,45.0,44.96,44.97,134519.0,35.9631,35.9631,35.9312,35.9392,134519.0
2017-11-17 14:10:00,44.97,44.98,44.94,44.94,199887.0,35.9392,35.9471,35.9152,35.9152,199887.0
2017-11-17 14:20:00,44.94,44.95,44.92,44.95,178626.0,35.9152,35.9232,35.8992,35.9232,178626.0
2017-11-17 14:30:00,44.95,44.96,44.93,44.94,205313.0,35.9232,35.9312,35.9072,35.9152,205313.0
2017-11-17 14:40:00,44.94,44.95,44.93,44.94,187969.0,35.9152,35.9232,35.9072,35.9152,187969.0
2017-11-17 14:50:00,44.94,44.95,44.93,44.94,1100690.0,35.9152,35.9232,35.9072,35.9152,1100690.0
2017-11-17 15:00:00,44.94,44.94,44.92,44.94,501795.0,35.9152,35.9152,35.8992,35.9152,501795.0
2017-11-17 15:10:00,44.94,44.94,44.91,44.93,235081.0,35.9152,35.9152,35.8912,35.9072,235081.0
2017-11-17 15:20:00,44.93,44.93,44.92,44.93,128230.0,35.9072,35.9072,35.8992,35.9072,128230.0
2017-11-17 15:30:00,44.92,44.93,44.91,44.93,245440.0,35.8992,35.9072,35.8912,35.9072,245440.0
2017-11-17 15:40:00,44.93,44.93,44.88,44.9,413077.0,35.9072,35.9072,35.8672,35.8832,413077.0
2017-11-17 15:50:00,44.91,44.92,44.86,44.86,656642.0,35.8912,35.8992,35.8512,35.8512,656642.0
2017-11-20 09:30:00,44.8,44.88,44.8,44.86,300281.0,35.8033,35.8672,35.8033,35.8512,300281.0
2017-11-20 09:40:00,44.86,44.88,44.84,44.87,417858.0,35.8512,35.8672,35.8353,35.8592,417858.0
2017-11-20 09:50:00,44.87,44.89,44.84,44.87,219180.0,35.8592,35.8752,35.8353,35.8592,219180.0
2017-11-20 10:00:00,44.87,44.89,44.86,44.87,241637.0,35.8592,35.8752,35.8512,35.8592,241637.0
2017-11-20 10:10:00,44.87,44.92,44.86,44.91,269093.0,35.8592,35.8992,35.8512,35.8912,269093.0
2017-11-20 10:20:00,44.91,44.94,44.91,44.93,160127.0,35.8912,35.9152,35.8912,35.9072,160127.0
2017-11-20 10:30:00,44.93,44.95,44.92,44.93,202844.0,35.9072,35.9232,35.8992,35.9072,202844.0
2017-11-20 10:40:00,44.94,44.95,44.92,44.95,256327.0,35.9152,35.9232,35.8992,35.9232,256327.0
2017-11-20 10:50:00,44.95,45.0,44.94,45.0,235657.0,35.9232,35.9631,35.9152,35.9631,235657.0
2017-11-20 11:00:00,45.0,45.0,44.98,45.0,135010.0,35.9631,35.9631,35.9471,35.9631,135010.0
2017-11-20 11:10:00,45.0,45.01,44.99,45.0,142989.0,35.9631,35.9711,35.9551,35.9631,142989.0
2017-11-20 11:20:00,45.0,45.01,44.98,45.0,127188.0,35.9631,35.9711,35.9471,35.9631,127188.0
2017-11-20 11:30:00,45.01,45.01,44.96,44.97,226019.0,35.9711,35.9711,35.9312,35.9392,226019.0
2017-11-20 11:40:00,44.96,44.99,44.95,44.99,179475.0,35.9312,35.9551,35.9232,35.9551,179475.0
2017-11-20 11:50:00,44.99,45.05,44.98,45.04,185356.0,35.9551,36.0031,35.9471,35.9951,185356.0
2017-11-20 12:00:00,45.04,45.05,45.03,45.05,154991.0,35.9951,36.0031,35.9871,36.0031,154991.0
2017-11-20 12:10:00,45.05,45.06,45.02,45.03,107874.0,36.0031,36.0111,35.9791,35.9871,107874.0
2017-11-20 12:20:00,45.03,45.03,44.99,45.02,140060.0,35.9871,35.9871,35.9551,35.9791,140060.0
2017-11-20 12:30:00,45.01,45.04,45.01,45.04,87582.0,35.9711,35.9951,35.9711,35.9951,87582.0
2017-11-20 12:40:00,45.04,45.05,45.03,45.04,105642.0,35.9951,36.0031,35.9871,35.9951,105642.0
2017-11-20 12:50:00,45.04,45.08,45.03,45.07,112409.0,35.9951,36.0271,35.9871,36.0191,112409.0
2017-11-20 13:00:00,45.07,45.08,45.06,45.08,144832.0,36.0191,36.0271,36.0111,36.0271,144832.0
2017-11-20 13:10:00,45.08,45.1,45.07,45.1,82051.0,36.0271,36.043,36.0191,36.043,82051.0
2017-11-20 13:20:00,45.09,45.1,45.07,45.09,114541.0,36.0351,36.043,36.0191,36.0351,114541.0
2017-11-20 13:30:00,45.09,45.09,45.07,45.08,73099.0,36.0351,36.0351,36.0191,36.0271,73099.0
2017-11-20 13:40:00,45.08,45.1,45.07,45.09,144342.0,36.0271,36.043,36.0191,36.0351,144342.0
2017-11-20 13:50:00,45.1,45.1,45.09,45.1,58999.0,36.043,36.043,36.0351,36.043,58999.0
2017-11-20 14:00:00,45.1,45.12,45.09,45.12,217879.0,36.043,36.059,36.0351,36.059,217879.0
2017-11-20 14:10:00,45.12,45.12,45.1,45.11,114315.0,36.059,36.059,36.043,36.051,114315.0
2017-11-20 14:20:00,45.11,45.11,45.08,45.08,85088.0,36.051,36.051,36.0271,36.0271,85088.0
2017-11-20 14:30:00,45.08,45.09,45.07,45.09,202774.0,36.0271,36.0351,36.0191,36.0351,202774.0
2017-11-20 14:40:00,45.09,45.09,45.07,45.08,85016.0,36.0351,36.0351,36.0191,36.0271,85016.0
2017-11-20 14:50:00,45.08,45.1,45.07,45.08,167377.0,36.0271,36.043,36.0191,36.0271,167377.0
2017-11-20 15:00:00,45.09,45.11,45.08,45.1,157004.0,36.0351,36.051,36.0271,36.043,157004.0
2017-11-20 15:10:00,45.09,45.1,45.07,45.08,92173.0,36.0351,36.043,36.0191,36.0271,92173.0
2017-11-20 15:20:00,45.08,45.08,45.07,45.08,93836.0,36.0271,36.0271,36.0191,36.0271,93836.0
2017-11-20 15:30:00,45.08,45.08,45.06,45.08,267945.0,36.0271,36.0271,36.0111,36.0271,267945.0
2017-11-20 15:40:00,45.08,45.08,45.07,45.08,207223.0,36.0271,36.0271,36.0191,36.0271,207223.0
2017-11-20 15:50:00,45.08,45.08,45.06,45.06,874883.0,36.0271,36.0271,36.0111,36.0111,874883.0
2017-11-21 09:30:00,45.59,45.67,45.56,45.65,555924.0,36.4346,36.4986,36.4107,36.4826,555924.0
2017-11-21 09:40:00,45.65,45.7,45.64,45.69,330810.0,36.4826,36.5226,36.4746,36.5146,330810.0
2017-11-21 09:50:00,45.7,45.7,45.65,45.69,450872.0,36.5226,36.5226,36.4826,36.5146,450872.0
2017-11-21 10:00:00,45.69,45.69,45.66,45.69,309526.0,36.5146,36.5146,36.4906,36.5146,309526.0
2017-11-21 10:10:00,45.69,45.7,45.67,45.7,538993.0,36.5146,36.5226,36.4986,36.5226,538993.0
2017-11-21 10:20:00,45.7,45.7,45.69,45.7,206959.0,36.5226,36.5226,36.5146,36.5226,206959.0
2017-11-21 10:30:00,45.7,45.7,45.67,45.69,270044.0,36.5226,36.5226,36.4986,36.5146,270044.0
2017-11-21 10:40:00,45.69,45.71,45.67,45.69,134334.0,36.5146,36.5305,36.4986,36.5146,134334.0
2017-11-21 10:50:00,45.69,45.7,45.66,45.69,414922.0,36.5146,36.5226,36.4906,36.5146,414922.0
2017-11-21 11:00:00,45.68,45.72,45.68,45.72,242109.0,36.5066,36.5385,36.5066,36.5385,242109.0
2017-11-21 11:10:00,45.72,45.73,45.71,45.73,202606.0,36.5385,36.5465,36.5305,36.5465,202606.0
2017-11-21 11:20:00,45.73,45.74,45.72,45.73,146428.0,36.5465,36.5545,36.5385,36.5465,146428.0
2017-11-21 11:30:00,45.73,45.76,45.72,45.75,203419.0,36.5465,36.5705,36.5385,36.5625,203419.0
2017-11-21 11:40:00,45.76,45.78,45.75,45.77,160778.0,36.5705,36.5865,36.5625,36.5785,160778.0
2017-11-21 11:50:00,45.78,45.8,45.77,45.78,196506.0,36.5865,36.6025,36.5785,36.5865,196506.0
2017-11-21 12:00:00,45.79,45.81,45.78,45.8,74142.0,36.5945,36.6105,36.5865,36.6025,74142.0
2017-11-21 12:10:00,45.8,45.81,45.8,45.8,96043.0,36.6025,36.6105,36.6025,36.6025,96043.0
2017-11-21 12:20:00,45.8,45.81,45.75,45.76,206767.0,36.6025,36.6105,36.5625,36.5705,206767.0
2017-11-21 12:30:00,45.76,45.78,45.76,45.77,135428.0,36.5705,36.5865,36.5705,36.5785,135428.0
2017-11-21 12:40:00,45.78,45.78,45.76,45.77,115088.0,36.5865,36.5865,36.5705,36.5785,115088.0
2017-11-21 12:50:00,45.77,45.78,45.76,45.77,145901.0,36.5785,36.5865,36.5705,36.5785,145901.0
2017-11-21 13:00:00,45.76,45.77,45.74,45.76,492752.0,36.5705,36.5785,36.5545,36.5705,492752.0
2017-11-21 13:10:00,45.76,45.76,45.72,45.73,92574.0,36.5705,36.5705,36.5385,36.5465,92574.0
2017-11-21 13:20:00,45.73,45.75,45.72,45.74,94829.0,36.5465,36.5625,36.5385,36.5545,94829.0
2017-11-21 13:30:00,45.73,45.75,45.71,45.75,135797.0,36.5465,36.5625,36.5305,36.5625,135797.0
2017-11-21 13:40:00,45.75,45.75,45.73,45.74,79543.0,36.5625,36.5625,36.5465,36.5545,79543.0
2017-11-21 13:50:00,45.73,45.74,45.71,45.71,70087.0,36.5465,36.5545,36.5305,36.5305,70087.0
2017-11-21 14:00:00,45.71,45.73,45.71,45.73,183345.0,36.5305,36.5465,36.5305,36.5465,183345.0
2017-11-21 14:10:00,45.73,45.73,45.68,45.71,128990.0,36.5465,36.5465,36.5066,36.5305,128990.0
2017-11-21 14:20:00,45.7,45.72,45.69,45.71,178737.0,36.5226,36.5385,36.5146,36.5305,178737.0
2017-11-21 14:30:00,45.72,45.72,45.69,45.72,93871.0,36.5385,36.5385,36.5146,36.5385,93871.0
2017-11-21 14:40:00,45.72,45.72,45.71,45.72,101299.0,36.5385,36.5385,36.5305,36.5385,101299.0
2017-11-21 14:50:00,45.72,45.73,45.71,45.73,124712.0,36.5385,36.5465,36.5305,36.5465,124712.0
2017-11-21 15:00:00,45.72,45.73,45.7,45.72,142150.0,36.5385,36.5465,36.5226,36.5385,142150.0
2017-11-21 15:10:00,45.72,45.72,45.66,45.67,269878.0,36.5385,36.5385,36.4906,36.4986,269878.0
2017-11-21 15:20:00,45.67,45.69,45.65,45.69,219966.0,36.4986,36.5146,36.4826,36.5146,219966.0
2017-11-21 15:30:00,45.68,45.69,45.68,45.69,132310.0,36.5066,36.5146,36.5066,36.5146,132310.0
2017-11-21 15:40:00,45.69,45.69,45.66,45.68,364369.0,36.5146,36.5146,36.4906,36.5066,364369.0
2017-11-21 15:50:00,45.68,45.68,45.63,45.63,1049976.0,36.5066,36.5066,36.4666,36.4666,1049976.0
2017-11-22 09:30:00,45.76,45.83,45.76,45.78,588244.0,36.5705,36.6265,36.5705,36.5865,588244.0
2017-11-22 09:40:00,45.78,45.78,45.73,45.73,148654.0,36.5865,36.5865,36.5465,36.5465,148654.0
2017-11-22 09:50:00,45.73,45.75,45.71,45.73,152139.0,36.5465,36.5625,36.5305,36.5465,152139.0
2017-11-22 10:00:00,45.74,45.75,45.71,45.72,176687.0,36.5545,36.5625,36.5305,36.5385,176687.0
2017-11-22 10:10:00,45.72,45.75,45.71,45.73,210400.0,36.5385,36.5625,36.5305,36.5465,210400.0
2017-11-22 10:20:00,45.73,45.74,45.7,45.7,149361.0,36.5465,36.5545,36.5226,36.5226,149361.0
2017-11-22 10:30:00,45.7,45.7,45.65,45.66,162987.0,36.5226,36.5226,36.4826,36.4906,162987.0
2017-11-22 10:40:00,45.66,45.68,45.66,45.66,134519.0,36.4906,36.5066,36.4906,36.4906,134519.0
2017-11-22 10:50:00,45.67,45.68,45.65,45.67,142922.0,36.4986,36.5066,36.4826,36.4986,142922.0
2017-11-22 11:00:00,45.66,45.71,45.66,45.71,180629.0,36.4906,36.5305,36.4906,36.5305,180629.0
2017-11-22 11:10:00,45.71,45.71,45.69,45.71,97440.0,36.5305,36.5305,36.5146,36.5305,97440.0
2017-11-22 11:20:00,45.7,45.71,45.63,45.63,88739.0,36.5226,36.5305,36.4666,36.4666,88739.0
2017-11-22 11:30:00,45.64,45.65,45.63,45.63,94010.0,36.4746,36.4826,36.4666,36.4666,94010.0
2017-11-22 11:40:00,45.63,45.64,45.6,45.61,154152.0,36.4666,36.4746,36.4426,36.4506,154152.0
2017-11-22 11:50:00,45.61,45.63,45.6,45.62,154840.0,36.4506,36.4666,36.4426,36.4586,154840.0
2017-11-22 12:00:00,45.61,45.64,45.61,45.62,165868.0,36.4506,36.4746,36.4506,36.4586,165868.0
2017-11-22 12:10:00,45.63,45.63,45.6,45.6,111086.0,36.4666,36.4666,36.4426,36.4426,111086.0
2017-11-22 12:20:00,45.6,45.63,45.59,45.63,123010.0,36.4426,36.4666,36.4346,36.4666,123010.0
2017-11-22 12:30:00,45.63,45.65,45.63,45.65,80259.0,36.4666,36.4826,36.4666,36.4826,80259.0
2017-11-22 12:40:00,45.65,45.66,45.64,45.66,125498.0,36.4826,36.4906,36.4746,36.4906,125498.0
2017-11-22 12:50:00,45.66,45.67,45.64,45.66,85558.0,36.4906,36.4986,36.4746,36.4906,85558.0
2017-11-22 13:00:00,45.67,45.67,45.65,45.66,234785.0,36.4986,36.4986,36.4826,36.4906,234785.0
2017-11-22 13:10:00,45.66,45.67,45.64,45.65,104516.0,36.4906,36.4986,36.4746,36.4826,104516.0
2017-11-22 13:20:00,45.64,45.69,45.64,45.69,94450.0,36.4746,36.5146,36.4746,36.5146,94450.0
2017-11-22 13:30:00,45.69,45.69,45.68,45.69,76420.0,36.5146,36.5146,36.5066,36.5146,76420.0
2017-11-22 13:40:00,45.69,45.71,45.68,45.71,131558.0,36.5146,36.5305,36.5066,36.5305,131558.0
2017-11-22 13:50:00,45.7,45.72,45.7,45.72,97536.0,36.5226,36.5385,36.5226,36.5385,97536.0
2017-11-22 14:00:00,45.71,45.77,45.71,45.77,218496.0,36.5305,36.5785,36.5305,36.5785,218496.0
2017-11-22 14:10:00,45.77,45.77,45.75,45.77,126932.0,36.5785,36.5785,36.5625,36.5785,126932.0
2017-11-22 14:20:00,45.77,45.81,45.76,45.79,199194.0,36.5785,36.6105,36.5705,36.5945,199194.0
2017-11-22 14:30:00,45.79,45.82,45.78,45.82,191592.0,36.5945,36.6185,36.5865,36.6185,191592.0
2017-11-22 14:40:00,45.81,45.84,45.81,45.82,204954.0,36.6105,36.6344,36.6105,36.6185,204954.0
2017-11-22 14:50:00,45.83,45.84,45.82,45.82,634061.0,36.6265,36.6344,36.6185,36.6185,634061.0
2017-11-22 15:00:00,45.82,45.82,45.8,45.82,99350.0,36.6185,36.6185,36.6025,36.6185,99350.0
2017-11-22 15:10:00,45.81,45.83,45.8,45.83,102526.0,36.6105,36.6265,36.6025,36.6265,102526.0
2017-11-22 15:20:00,45.82,45.83,45.8,45.82,166047.0,36.6185,36.6265,36.6025,36.6185,166047.0
2017-11-22 15:30:00,45.82,45.83,45.8,45.8,174686.0,36.6185,36.6265,36.6025,36.6025,174686.0
2017-11-22 15:40:00,45.8,45.81,45.78,45.79,188560.0,36.6025,36.6105,36.5865,36.5945,188560.0
2017-11-22 15:50:00,45.79,45.8,45.74,45.75,620687.0,36.5945,36.6025,36.5545,36.5625,620687.0
2017-11-24 09:30:00,45.53,45.57,45.5,45.53,630390.0,36.3867,36.4187,36.3627,36.3867,630390.0
2017-11-24 09:40:00,45.53,45.59,45.53,45.58,1311743.0,36.3867,36.4346,36.3867,36.4267,1311743.0
2017-11-24 09:50:00,45.57,45.6,45.56,45.59,228132.0,36.4187,36.4426,36.4107,36.4346,228132.0
2017-11-24 10:00:00,45.6,45.6,45.56,45.57,125957.0,36.4426,36.4426,36.4107,36.4187,125957.0
2017-11-24 10:10:00,45.56,45.59,45.55,45.59,323475.0,36.4107,36.4346,36.4027,36.4346,323475.0
2017-11-24 10:20:00,45.59,45.59,45.56,45.58,243109.0,36.4346,36.4346,36.4107,36.4267,243109.0
2017-11-24 10:30:00,45.58,45.62,45.57,45.61,167394.0,36.4267,36.4586,36.4187,36.4506,167394.0
2017-11-24 10:40:00,45.61,45.62,45.59,45.62,187341.0,36.4506,36.4586,36.4346,36.4586,187341.0
2017-11-24 10:50:00,45.62,45.66,45.61,45.64,210420.0,36.4586,36.4906,36.4506,36.4746,210420.0
2017-11-24 11:00:00,45.64,45.66,45.63,45.65,197925.0,36.4746,36.4906,36.4666,36.4826,197925.0
2017-11-24 11:10:00,45.65,45.65,45.64,45.64,105181.0,36.4826,36.4826,36.4746,36.4746,105181.0
2017-11-24 11:20:00,45.65,45.66,45.64,45.65,164500.0,36.4826,36.4906,36.4746,36.4826,164500.0
2017-11-24 11:30:00,45.64,45.65,45.61,45.62,136809.0,36.4746,36.4826,36.4506,36.4586,136809.0
2017-11-24 11:40:00,45.62,45.64,45.61,45.63,157698.0,36.4586,36.4746,36.4506,36.4666,157698.0
2017-11-24 11:50:00,45.63,45.64,45.62,45.64,118914.0,36.4666,36.4746,36.4586,36.4746,118914.0
2017-11-24 12:00:00,45.64,45.64,45.62,45.62,135024.0,36.4746,36.4746,36.4586,36.4586,135024.0
2017-11-24 12:10:00,45.63,45.64,45.62,45.63,165513.0,36.4666,36.4746,36.4586,36.4666,165513.0
2017-11-24 12:20:00,45.63,45.63,45.6,45.62,85542.0,36.4666,36.4666,36.4426,36.4586,85542.0
2017-11-24 12:30:00,45.62,45.62,45.6,45.6,146955.0,36.4586,36.4586,36.4426,36.4426,146955.0
2017-11-24 12:40:00,45.61,45.61,45.58,45.59,118228.0,36.4506,36.4506,36.4267,36.4346,118228.0
2017-11-24 12:50:00,45.59,45.6,45.56,45.59,1264915.0,36.4346,36.4426,36.4107,36.4346,1264915.0
2017-11-27 09:30:00,45.38,45.4,45.27,45.28,414009.0,36.2668,36.2828,36.1789,36.1869,414009.0
2017-11-27 09:40:00,45.28,45.3,45.26,45.29,248482.0,36.1869,36.2029,36.1709,36.1949,248482.0
2017-11-27 09:50:00,45.3,45.3,45.26,45.28,169128.0,36.2029,36.2029,36.1709,36.1869,169128.0
2017-11-27 10:00:00,45.27,45.29,45.25,45.28,428451.0,36.1789,36.1949,36.1629,36.1869,428451.0
2017-11-27 10:10:00,45.27,45.31,45.27,45.3,271717.0,36.1789,36.2109,36.1789,36.2029,271717.0
2017-11-27 10:20:00,45.31,45.31,45.27,45.28,225210.0,36.2109,36.2109,36.1789,36.1869,225210.0
2017-11-27 10:30:00,45.28,45.3,45.27,45.29,125253.0,36.1869,36.2029,36.1789,36.1949,125253.0
2017-11-27 10:40:00,45.28,45.32,45.28,45.3,182661.0,36.1869,36.2189,36.1869,36.2029,182661.0
2017-11-27 10:50:00,45.3,45.32,45.28,45.3,90560.0,36.2029,36.2189,36.1869,36.2029,90560.0
2017-11-27 11:00:00,45.3,45.31,45.29,45.3,152462.0,36.2029,36.2109,36.1949,36.2029,152462.0
2017-11-27 11:10:00,45.3,45.31,45.23,45.23,106939.0,36.2029,36.2109,36.1469,36.1469,106939.0
2017-11-27 11:20:00,45.23,45.24,45.17,45.17,216922.0,36.1469,36.1549,36.099,36.099,216922.0
2017-11-27 11:30:00,45.18,45.2,45.13,45.14,116102.0,36.107,36.123,36.067,36.075,116102.0
2017-11-27 11:40:00,45.15,45.16,45.14,45.16,124516.0,36.083,36.091,36.075,36.091,124516.0
2017-11-27 11:50:00,45.16,45.17,45.14,45.14,172142.0,36.091,36.099,36.075,36.075,172142.0
2017-11-27 12:00:00,45.14,45.17,45.12,45.15,223314.0,36.075,36.099,36.059,36.083,223314.0
2017-11-27 12:10:00,45.14,45.16,45.13,45.14,127075.0,36.075,36.091,36.067,36.075,127075.0
2017-11-27 12:20:00,45.14,45.17,45.14,45.16,300684.0,36.075,36.099,36.075,36.091,300684.0
2017-11-27 12:30:00,45.16,45.16,45.11,45.11,106829.0,36.091,36.091,36.051,36.051,106829.0
2017-11-27 12:40:00,45.12,45.12,45.09,45.12,279624.0,36.059,36.059,36.0351,36.059,279624.0
2017-11-27 12:50:00,45.12,45.15,45.11,45.13,142521.0,36.059,36.083,36.051,36.067,142521.0
2017-11-27 13:00:00,45.14,45.17,45.13,45.16,472922.0,36.075,36.099,36.067,36.091,472922.0
2017-11-27 13:10:00,45.16,45.19,45.16,45.19,226028.0,36.091,36.115,36.091,36.115,226028.0
2017-11-27 13:20:00,45.18,45.2,45.18,45.2,123404.0,36.107,36.123,36.107,36.123,123404.0
2017-11-27 13:30:00,45.2,45.2,45.17,45.19,310060.0,36.123,36.123,36.099,36.115,310060.0
2017-11-27 13:40:00,45.19,45.19,45.16,45.16,127502.0,36.115,36.115,36.091,36.091,127502.0
2017-11-27 13:50:00,45.16,45.18,45.16,45.17,146695.0,36.091,36.107,36.091,36.099,146695.0
2017-11-27 14:00:00,45.18,45.19,45.17,45.18,159666.0,36.107,36.115,36.099,36.107,159666.0
2017-11-27 14:10:00,45.19,45.19,45.17,45.17,114984.0,36.115,36.115,36.099,36.099,114984.0
2017-11-27 14:20:00,45.17,45.18,45.14,45.16,356314.0,36.099,36.107,36.075,36.091,356314.0
2017-11-27 14:30:00,45.15,45.16,45.13,45.13,323060.0,36.083,36.091,36.067,36.067,323060.0
2017-11-27 14:40:00,45.14,45.15,45.13,45.14,251922.0,36.075,36.083,36.067,36.075,251922.0
2017-11-27 14:50:00,45.14,45.14,45.12,45.14,198832.0,36.075,36.075,36.059,36.075,198832.0
2017-11-27 15:00:00,45.14,45.15,45.12,45.14,285977.0,36.075,36.083,36.059,36.075,285977.0
2017-11-27 15:10:00,45.14,45.14,45.12,45.13,107511.0,36.075,36.075,36.059,36.067,107511.0
2017-11-27 15:20:00,45.13,45.13,45.11,45.12,248748.0,36.067,36.067,36.051,36.059,248748.0
2017-11-27 15:30:00,45.12,45.13,45.11,45.11,186205.0,36.059,36.067,36.051,36.051,186205.0
2017-11-27 15:40:00,45.12,45.13,45.1,45.13,351155.0,36.059,36.067,36.043,36.067,351155.0
2017-11-27 15:50:00,45.13,45.13,45.1,45.11,800373.0,36.067,36.067,36.043,36.051,800373.0
2017-11-28 09:30:00,45.39,45.4,45.31,45.33,283751.0,36.2748,36.2828,36.2109,36.2269,283751.0
2017-11-28 09:40:00,45.32,45.33,45.28,45.3,538704.0,36.2189,36.2269,36.1869,36.2029,538704.0
2017-11-28 09:50:00,45.3,45.31,45.25,45.25,260806.0,36.2029,36.2109,36.1629,36.1629,260806.0
2017-11-28 10:00:00,45.25,45.27,45.23,45.25,415310.0,36.1629,36.1789,36.1469,36.1629,415310.0
2017-11-28 10:10:00,45.25,45.27,45.24,45.26,178633.0,36.1629,36.1789,36.1549,36.1709,178633.0
2017-11-28 10:20:00,45.26,45.31,45.25,45.3,372091.0,36.1709,36.2109,36.1629,36.2029,372091.0
2017-11-28 10:30:00,45.3,45.32,45.29,45.3,174530.0,36.2029,36.2189,36.1949,36.2029,174530.0
2017-11-28 10:40:00,45.3,45.34,45.3,45.34,381292.0,36.2029,36.2349,36.2029,36.2349,381292.0
2017-11-28 10:50:00,45.34,45.34,45.29,45.3,233153.0,36.2349,36.2349,36.1949,36.2029,233153.0
2017-11-28 11:00:00,45.3,45.31,45.29,45.31,151788.0,36.2029,36.2109,36.1949,36.2109,151788.0
2017-11-28 11:10:00,45.31,45.32,45.3,45.32,626590.0,36.2109,36.2189,36.2029,36.2189,626590.0
2017-11-28 11:20:00,45.32,45.37,45.31,45.37,193835.0,36.2189,36.2588,36.2109,36.2588,193835.0
2017-11-28 11:30:00,45.36,45.41,45.36,45.4,288081.0,36.2508,36.2908,36.2508,36.2828,288081.0
2017-11-28 11:40:00,45.4,45.43,45.4,45.42,153446.0,36.2828,36.3068,36.2828,36.2988,153446.0
2017-11-28 11:50:00,45.42,45.42,45.4,45.41,101719.0,36.2988,36.2988,36.2828,36.2908,101719.0
2017-11-28 12:00:00,45.41,45.44,45.4,45.44,202601.0,36.2908,36.3148,36.2828,36.3148,202601.0
2017-11-28 12:10:00,45.44,45.47,45.43,45.47,66035.0,36.3148,36.3387,36.3068,36.3387,66035.0
2017-11-28 12:20:00,45.47,45.51,45.45,45.51,110973.0,36.3387,36.3707,36.3228,36.3707,110973.0
2017-11-28 12:30:00,45.5,45.52,45.49,45.5,75218.0,36.3627,36.3787,36.3547,36.3627,75218.0
2017-11-28 12:40:00,45.5,45.5,45.48,45.48,114809.0,36.3627,36.3627,36.3467,36.3467,114809.0
2017-11-28 12:50:00,45.49,45.52,45.47,45.52,120266.0,36.3547,36.3787,36.3387,36.3787,120266.0
2017-11-28 13:00:00,45.52,45.54,45.51,45.52,156627.0,36.3787,36.3947,36.3707,36.3787,156627.0
2017-11-28 13:10:00,45.53,45.53,45.48,45.48,144817.0,36.3867,36.3867,36.3467,36.3467,144817.0
2017-11-28 13:20:00,45.48,45.5,45.42,45.46,506399.0,36.3467,36.3627,36.2988,36.3308,506399.0
2017-11-28 13:30:00,45.46,45.46,45.43,45.46,166612.0,36.3308,36.3308,36.3068,36.3308,166612.0
2017-11-28 13:40:00,45.45,45.46,45.43,45.44,85768.0,36.3228,36.3308,36.3068,36.3148,85768.0
2017-11-28 13:50:00,45.44,45.45,45.34,45.35,242914.0,36.3148,36.3228,36.2349,36.2428,242914.0
2017-11-28 14:00:00,45.36,45.36,45.3,45.34,180605.0,36.2508,36.2508,36.2029,36.2349,180605.0
2017-11-28 14:10:00,45.35,45.36,45.32,45.36,67159.0,36.2428,36.2508,36.2189,36.2508,67159.0
2017-11-28 14:20:00,45.36,45.39,45.35,45.39,67758.0,36.2508,36.2748,36.2428,36.2748,67758.0
2017-11-28 14:30:00,45.39,45.41,45.38,45.4,104001.0,36.2748,36.2908,36.2668,36.2828,104001.0
2017-11-28 14:40:00,45.4,45.42,45.38,45.39,229589.0,36.2828,36.2988,36.2668,36.2748,229589.0
2017-11-28 14:50:00,45.38,45.42,45.38,45.41,150291.0,36.2668,36.2988,36.2668,36.2908,150291.0
2017-11-28 15:00:00,45.41,45.43,45.39,45.43,218539.0,36.2908,36.3068,36.2748,36.3068,218539.0
2017-11-28 15:10:00,45.43,45.46,45.42,45.46,197104.0,36.3068,36.3308,36.2988,36.3308,197104.0
2017-11-28 15:20:00,45.46,45.47,45.43,45.44,283897.0,36.3308,36.3387,36.3068,36.3148,283897.0
2017-11-28 15:30:00,45.44,45.44,45.39,45.39,468010.0,36.3148,36.3148,36.2748,36.2748,468010.0
2017-11-28 15:40:00,45.39,45.42,45.38,45.38,582528.0,36.2748,36.2988,36.2668,36.2668,582528.0
2017-11-28 15:50:00,45.39,45.43,45.38,45.4,1641648.0,36.2748,36.3068,36.2668,36.2828,1641648.0
2017-11-29 09:30:00,45.19,45.24,45.04,45.06,881186.0,36.115,36.1549,35.9951,36.0111,881186.0
2017-11-29 09:40:00,45.07,45.1,45.0,45.0,302628.0,36.0191,36.043,35.9631,35.9631,302628.0
2017-11-29 09:50:00,45.01,45.04,44.97,45.01,442577.0,35.9711,35.9951,35.9392,35.9711,442577.0
2017-11-29 10:00:00,45.01,45.01,44.96,44.99,623881.0,35.9711,35.9711,35.9312,35.9551,623881.0
2017-11-29 10:10:00,44.99,45.01,44.91,44.91,520661.0,35.9551,35.9711,35.8912,35.8912,520661.0
2017-11-29 10:20:00,44.91,44.94,44.87,44.91,411142.0,35.8912,35.9152,35.8592,35.8912,411142.0
2017-11-29 10:30:00,44.91,44.98,44.88,44.98,328157.0,35.8912,35.9471,35.8672,35.9471,328157.0
2017-11-29 10:40:00,44.98,45.0,44.91,44.94,228363.0,35.9471,35.9631,35.8912,35.9152,228363.0
2017-11-29 10:50:00,44.94,44.94,44.87,44.9,271584.0,35.9152,35.9152,35.8592,35.8832,271584.0
2017-11-29 11:00:00,44.89,44.9,44.83,44.84,325424.0,35.8752,35.8832,35.8273,35.8353,325424.0
2017-11-29 11:10:00,44.84,44.87,44.8,44.82,482857.0,35.8353,35.8592,35.8033,35.8193,482857.0
2017-11-29 11:20:00,44.82,44.84,44.76,44.84,477107.0,35.8193,35.8353,35.7713,35.8353,477107.0
2017-11-29 11:30:00,44.84,44.86,44.81,44.84,283966.0,35.8353,35.8512,35.8113,35.8353,283966.0
2017-11-29 11:40:00,44.83,44.85,44.77,44.79,378532.0,35.8273,35.8433,35.7793,35.7953,378532.0
2017-11-29 11:50:00,44.79,44.8,44.72,44.73,324702.0,35.7953,35.8033,35.7394,35.7474,324702.0
2017-11-29 12:00:00,44.72,44.76,44.7,44.73,653504.0,35.7394,35.7713,35.7234,35.7474,653504.0
2017-11-29 12:10:00,44.73,44.8,44.73,44.79,476325.0,35.7474,35.8033,35.7474,35.7953,476325.0
2017-11-29 12:20:00,44.79,44.85,44.79,44.82,253757.0,35.7953,35.8433,35.7953,35.8193,253757.0
2017-11-29 12:30:00,44.83,44.84,44.79,44.83,185304.0,35.8273,35.8353,35.7953,35.8273,185304.0
2017-11-29 12:40:00,44.84,44.88,44.83,44.88,141672.0,35.8353,35.8672,35.8273,35.8672,141672.0
2017-11-29 12:50:00,44.87,44.88,44.8,44.8,238078.0,35.8592,35.8672,35.8033,35.8033,238078.0
2017-11-29 13:00:00,44.8,44.87,44.8,44.84,2090485.0,35.8033,35.8592,35.8033,35.8353,2090485.0
2017-11-29 13:10:00,44.84,44.88,44.84,44.88,237365.0,35.8353,35.8672,35.8353,35.8672,237365.0
2017-11-29 13:20:00,44.88,44.89,44.86,44.87,150160.0,35.8672,35.8752,35.8512,35.8592,150160.0
2017-11-29 13:30:00,44.87,44.88,44.85,44.87,129532.0,35.8592,35.8672,35.8433,35.8592,129532.0
2017-11-29 13:40:00,44.88,44.88,44.84,44.85,90364.0,35.8672,35.8672,35.8353,35.8433,90364.0
2017-11-29 13:50:00,44.85,44.86,44.82,44.83,567960.0,35.8433,35.8512,35.8193,35.8273,567960.0
2017-11-29 14:00:00,44.84,44.89,44.83,44.87,539534.0,35.8353,35.8752,35.8273,35.8592,539534.0
2017-11-29 14:10:00,44.88,44.89,44.87,44.88,222012.0,35.8672,35.8752,35.8592,35.8672,222012.0
2017-11-29 14:20:00,44.88,44.89,44.84,44.85,191441.0,35.8672,35.8752,35.8353,35.8433,191441.0
2017-11-29 14:30:00,44.84,44.86,44.81,44.82,323140.0,35.8353,35.8512,35.8113,35.8193,323140.0
2017-11-29 14:40:00,44.82,44.84,44.79,44.81,221090.0,35.8193,35.8353,35.7953,35.8113,221090.0
2017-11-29 14:50:00,44.8,44.83,44.8,44.81,326336.0,35.8033,35.8273,35.8033,35.8113,326336.0
2017-11-29 15:00:00,44.81,44.83,44.8,44.8,245101.0,35.8113,35.8273,35.8033,35.8033,245101.0
2017-11-29 15:10:00,44.8,44.82,44.77,44.79,355909.0,35.8033,35.8193,35.7793,35.7953,355909.0
2017-11-29 15:20:00,44.79,44.81,44.78,44.8,207431.0,35.7953,35.8113,35.7873,35.8033,207431.0
2017-11-29 15:30:00,44.8,44.84,44.79,44.82,377208.0,35.8033,35.8353,35.7953,35.8193,377208.0
2017-11-29 15:40:00,44.82,44.82,44.79,44.8,802589.0,35.8193,35.8193,35.7953,35.8033,802589.0
2017-11-29 15:50:00,44.81,44.82,44.76,44.77,1437386.0,35.8113,35.8193,35.7713,35.7793,1437386.0
2017-11-30 09:30:00,44.66,44.7,44.58,44.61,1005271.0,35.6914,35.7234,35.6275,35.6515,1005271.0
2017-11-30 09:40:00,44.61,44.64,44.58,44.6,578440.0,35.6515,35.6754,35.6275,35.6435,578440.0
2017-11-30 09:50:00,44.59,44.6,44.56,44.58,402112.0,35.6355,35.6435,35.6115,35.6275,402112.0
2017-11-30 10:00:00,44.59,44.63,44.56,44.63,464676.0,35.6355,35.6674,35.6115,35.6674,464676.0
2017-11-30 10:10:00,44.63,44.67,44.59,44.62,453360.0,35.6674,35.6994,35.6355,35.6594,453360.0
2017-11-30 10:20:00,44.62,44.63,44.56,44.58,263037.0,35.6594,35.6674,35.6115,35.6275,263037.0
2017-11-30 10:30:00,44.58,44.61,44.56,44.58,794020.0,35.6275,35.6515,35.6115,35.6275,794020.0
2017-11-30 10:40:00,44.58,44.63,44.57,44.62,249451.0,35.6275,35.6674,35.6195,35.6594,249451.0
2017-11-30 10:50:00,44.62,44.62,44.58,44.59,330480.0,35.6594,35.6594,35.6275,35.6355,330480.0
2017-11-30 11:00:00,44.58,44.65,44.56,44.59,457001.0,35.6275,35.6834,35.6115,35.6355,457001.0
2017-11-30 11:10:00,44.59,44.62,44.59,44.61,322169.0,35.6355,35.6594,35.6355,35.6515,322169.0
2017-11-30 11:20:00,44.61,44.61,44.55,44.55,398346.0,35.6515,35.6515,35.6035,35.6035,398346.0
2017-11-30 11:30:00,44.55,44.59,44.55,44.57,700212.0,35.6035,35.6355,35.6035,35.6195,700212.0
2017-11-30 11:40:00,44.58,44.58,44.55,44.57,505090.0,35.6275,35.6275,35.6035,35.6195,505090.0
2017-11-30 11:50:00,44.57,44.58,44.55,44.55,503501.0,35.6195,35.6275,35.6035,35.6035,503501.0
2017-11-30 12:00:00,44.56,44.58,44.55,44.58,578721.0,35.6115,35.6275,35.6035,35.6275,578721.0
2017-11-30 12:10:00,44.58,44.6,44.55,44.55,225342.0,35.6275,35.6435,35.6035,35.6035,225342.0
2017-11-30 12:20:00,44.55,44.57,44.54,44.56,204473.0,35.6035,35.6195,35.5955,35.6115,204473.0
2017-11-30 12:30:00,44.55,44.55,44.5,44.53,198385.0,35.6035,35.6035,35.5635,35.5875,198385.0
2017-11-30 12:40:00,44.53,44.55,44.52,44.54,141584.0,35.5875,35.6035,35.5795,35.5955,141584.0
2017-11-30 12:50:00,44.54,44.56,44.51,44.55,565196.0,35.5955,35.6115,35.5715,35.6035,565196.0
2017-11-30 13:00:00,44.55,44.57,44.54,44.55,263507.0,35.6035,35.6195,35.5955,35.6035,263507.0
2017-11-30 13:10:00,44.55,44.57,44.5,44.52,181005.0,35.6035,35.6195,35.5635,35.5795,181005.0
2017-11-30 13:20:00,44.52,44.55,44.51,44.53,150892.0,35.5795,35.6035,35.5715,35.5875,150892.0
2017-11-30 13:30:00,44.53,44.53,44.48,44.48,163345.0,35.5875,35.5875,35.5476,35.5476,163345.0
2017-11-30 13:40:00,44.48,44.49,44.46,44.48,140600.0,35.5476,35.5555,35.5316,35.5476,140600.0
2017-11-30 13:50:00,44.48,44.5,44.44,44.49,197750.0,35.5476,35.5635,35.5156,35.5555,197750.0
2017-11-30 14:00:00,44.49,44.49,44.43,44.44,163578.0,35.5555,35.5555,35.5076,35.5156,163578.0
2017-11-30 14:10:00,44.44,44.45,44.43,44.45,197601.0,35.5156,35.5236,35.5076,35.5236,197601.0
2017-11-30 14:20:00,44.45,44.5,44.44,44.49,189291.0,35.5236,35.5635,35.5156,35.5555,189291.0
2017-11-30 14:30:00,44.5,44.51,44.44,44.47,144608.0,35.5635,35.5715,35.5156,35.5396,144608.0
2017-11-30 14:40:00,44.46,44.46,44.44,44.45,137585.0,35.5316,35.5316,35.5156,35.5236,137585.0
2017-11-30 14:50:00,44.44,44.52,44.44,44.51,373691.0,35.5156,35.5795,35.5156,35.5715,373691.0
2017-11-30 15:00:00,44.51,44.52,44.48,44.49,273674.0,35.5715,35.5795,35.5476,35.5555,273674.0
2017-11-30 15:10:00,44.49,44.54,44.48,44.51,300453.0,35.5555,35.5955,35.5476,35.5715,300453.0
2017-11-30 15:20:00,44.5,44.53,44.49,44.52,301075.0,35.5635,35.5875,35.5555,35.5795,301075.0
2017-11-30 15:30:00,44.52,44.52,44.45,44.46,409373.0,35.5795,35.5795,35.5236,35.5316,409373.0
2017-11-30 15:40:00,44.46,44.47,44.42,44.47,532041.0,35.5316,35.5396,35.4996,35.5396,532041.0
2017-11-30 15:50:00,44.47,44.48,44.37,44.47,4274106.0,35.5396,35.5476,35.4596,35.5396,4274106.0
2017-12-01 09:30:00,44.25,44.29,44.13,44.16,662950.0,35.3637,35.3957,35.2678,35.2918,662950.0
2017-12-01 09:40:00,44.17,44.19,44.07,44.1,395717.0,35.2998,35.3158,35.2199,35.2439,395717.0
2017-12-01 09:50:00,44.11,44.17,44.1,44.16,186939.0,35.2519,35.2998,35.2439,35.2918,186939.0
2017-12-01 10:00:00,44.16,44.26,44.14,44.24,383059.0,35.2918,35.3717,35.2758,35.3558,383059.0
2017-12-01 10:10:00,44.24,44.29,44.2,44.26,802673.0,35.3558,35.3957,35.3238,35.3717,802673.0
2017-12-01 10:20:00,44.26,44.27,44.24,44.27,410378.0,35.3717,35.3797,35.3558,35.3797,410378.0
2017-12-01 10:30:00,44.26,44.28,44.21,44.24,453423.0,35.3717,35.3877,35.3318,35.3558,453423.0
2017-12-01 10:40:00,44.23,44.27,44.23,44.25,180328.0,35.3478,35.3797,35.3478,35.3637,180328.0
2017-12-01 10:50:00,44.24,44.28,44.23,44.23,460423.0,35.3558,35.3877,35.3478,35.3478,460423.0
2017-12-01 11:00:00,44.24,44.24,44.17,44.24,638711.0,35.3558,35.3558,35.2998,35.3558,638711.0
2017-12-01 11:10:00,44.24,44.25,44.07,44.18,1298944.0,35.3558,35.3637,35.2199,35.3078,1298944.0
2017-12-01 11:20:00,44.18,44.18,44.06,44.09,906158.0,35.3078,35.3078,35.2119,35.2359,906158.0
2017-12-01 11:30:00,44.09,44.1,43.92,44.09,1019508.0,35.2359,35.2439,35.1,35.2359,1019508.0
2017-12-01 11:40:00,44.09,44.12,43.92,43.92,625975.0,35.2359,35.2599,35.1,35.1,625975.0
2017-12-01 11:50:00,43.92,43.95,43.86,43.92,826166.0,35.1,35.124,35.0521,35.1,826166.0
2017-12-01 12:00:00,43.92,44.09,43.9,44.07,500420.0,35.1,35.2359,35.084,35.2199,500420.0
2017-12-01 12:10:00,44.06,44.08,43.98,44.02,420516.0,35.2119,35.2279,35.148,35.1799,420516.0
2017-12-01 12:20:00,44.02,44.04,43.95,43.98,264996.0,35.1799,35.1959,35.124,35.148,264996.0
2017-12-01 12:30:00,43.98,43.99,43.95,43.98,343298.0,35.148,35.156,35.124,35.148,343298.0
2017-12-01 12:40:00,43.98,44.08,43.97,44.07,267788.0,35.148,35.2279,35.14,35.2199,267788.0
2017-12-01 12:50:00,44.07,44.1,44.05,44.07,304478.0,35.2199,35.2439,35.2039,35.2199,304478.0
2017-12-01 13:00:00,44.07,44.09,44.04,44.04,312618.0,35.2199,35.2359,35.1959,35.1959,312618.0
2017-12-01 13:10:00,44.04,44.08,44.02,44.06,232668.0,35.1959,35.2279,35.1799,35.2119,232668.0
2017-12-01 13:20:00,44.05,44.1,44.04,44.1,171537.0,35.2039,35.2439,35.1959,35.2439,171537.0
2017-12-01 13:30:00,44.11,44.14,44.09,44.12,219366.0,35.2519,35.2758,35.2359,35.2599,219366.0
2017-12-01 13:40:00,44.12,44.13,44.05,44.06,188241.0,35.2599,35.2678,35.2039,35.2119,188241.0
2017-12-01 13:50:00,44.07,44.09,44.06,44.07,125268.0,35.2199,35.2359,35.2119,35.2199,125268.0
2017-12-01 14:00:00,44.08,44.11,44.06,44.08,198346.0,35.2279,35.2519,35.2119,35.2279,198346.0
2017-12-01 14:10:00,44.09,44.1,44.07,44.09,207498.0,35.2359,35.2439,35.2199,35.2359,207498.0
2017-12-01 14:20:00,44.1,44.13,44.08,44.12,197178.0,35.2439,35.2678,35.2279,35.2599,197178.0
2017-12-01 14:30:00,44.12,44.15,44.11,44.12,272564.0,35.2599,35.2838,35.2519,35.2599,272564.0
2017-12-01 14:40:00,44.12,44.12,44.08,44.09,249871.0,35.2599,35.2599,35.2279,35.2359,249871.0
2017-12-01 14:50:00,44.09,44.11,44.06,44.1,344444.0,35.2359,35.2519,35.2119,35.2439,344444.0
2017-12-01 15:00:00,44.1,44.13,44.07,44.13,272648.0,35.2439,35.2678,35.2199,35.2678,272648.0
2017-12-01 15:10:00,44.13,44.13,44.09,44.11,227851.0,35.2678,35.2678,35.2359,35.2519,227851.0
2017-12-01 15:20:00,44.11,44.12,44.09,44.09,266640.0,35.2519,35.2599,35.2359,35.2359,266640.0
2017-12-01 15:30:00,44.1,44.11,44.08,44.11,272237.0,35.2439,35.2519,35.2279,35.2519,272237.0
2017-12-01 15:40:00,44.1,44.13,44.07,44.09,1070300.0,35.2439,35.2678,35.2199,35.2359,1070300.0
2017-12-01 15:50:00,44.1,44.12,44.06,44.08,2183586.0,35.2439,35.2599,35.2119,35.2279,2183586.0
2017-12-04 09:30:00,44.53,44.58,44.51,44.56,695211.0,35.5875,35.6275,35.5715,35.6115,695211.0
2017-12-04 09:40:00,44.55,44.56,44.49,44.51,369086.0,35.6035,35.6115,35.5555,35.5715,369086.0
2017-12-04 09:50:00,44.51,44.52,44.41,44.43,716468.0,35.5715,35.5795,35.4916,35.5076,716468.0
2017-12-04 10:00:00,44.43,44.44,44.36,44.4,627665.0,35.5076,35.5156,35.4517,35.4836,627665.0
2017-12-04 10:10:00,44.4,44.41,44.35,44.37,389270.0,35.4836,35.4916,35.4437,35.4596,389270.0
2017-12-04 10:20:00,44.36,44.42,44.36,44.39,313702.0,35.4517,35.4996,35.4517,35.4756,313702.0
2017-12-04 10:30:00,44.39,44.4,44.33,44.36,216964.0,35.4756,35.4836,35.4277,35.4517,216964.0
2017-12-04 10:40:00,44.36,44.37,44.26,44.28,364813.0,35.4517,35.4596,35.3717,35.3877,364813.0
2017-12-04 10:50:00,44.29,44.3,44.21,44.27,378902.0,35.3957,35.4037,35.3318,35.3797,378902.0
2017-12-04 11:00:00,44.28,44.32,44.26,44.28,305543.0,35.3877,35.4197,35.3717,35.3877,305543.0
2017-12-04 11:10:00,44.28,44.36,44.25,44.36,247068.0,35.3877,35.4517,35.3637,35.4517,247068.0
2017-12-04 11:20:00,44.36,44.39,44.35,44.37,204240.0,35.4517,35.4756,35.4437,35.4596,204240.0
2017-12-04 11:30:00,44.37,44.4,44.33,44.39,172752.0,35.4596,35.4836,35.4277,35.4756,172752.0
2017-12-04 11:40:00,44.39,44.39,44.33,44.34,181860.0,35.4756,35.4756,35.4277,35.4357,181860.0
2017-12-04 11:50:00,44.35,44.39,44.34,44.39,253437.0,35.4437,35.4756,35.4357,35.4756,253437.0
2017-12-04 12:00:00,44.38,44.4,44.37,44.38,236117.0,35.4676,35.4836,35.4596,35.4676,236117.0
2017-12-04 12:10:00,44.39,44.42,44.37,44.41,637040.0,35.4756,35.4996,35.4596,35.4916,637040.0
2017-12-04 12:20:00,44.4,44.4,44.35,44.37,264044.0,35.4836,35.4836,35.4437,35.4596,264044.0
2017-12-04 12:30:00,44.37,44.39,44.35,44.37,282706.0,35.4596,35.4756,35.4437,35.4596,282706.0
2017-12-04 12:40:00,44.37,44.42,44.36,44.41,361057.0,35.4596,35.4996,35.4517,35.4916,361057.0
2017-12-04 12:50:00,44.42,44.44,44.4,44.41,364934.0,35.4996,35.5156,35.4836,35.4916,364934.0
2017-12-04 13:00:00,44.41,44.46,44.41,44.45,215690.0,35.4916,35.5316,35.4916,35.5236,215690.0
2017-12-04 13:10:00,44.45,44.48,44.45,44.48,274972.0,35.5236,35.5476,35.5236,35.5476,274972.0
2017-12-04 13:20:00,44.48,44.49,44.47,44.47,274995.0,35.5476,35.5555,35.5396,35.5396,274995.0
2017-12-04 13:30:00,44.47,44.48,44.46,44.47,181656.0,35.5396,35.5476,35.5316,35.5396,181656.0
2017-12-04 13:40:00,44.47,44.48,44.44,44.44,271093.0,35.5396,35.5476,35.5156,35.5156,271093.0
2017-12-04 13:50:00,44.45,44.45,44.41,44.43,133317.0,35.5236,35.5236,35.4916,35.5076,133317.0
2017-12-04 14:00:00,44.42,44.44,44.4,44.41,297628.0,35.4996,35.5156,35.4836,35.4916,297628.0
2017-12-04 14:10:00,44.4,44.41,44.37,44.37,199726.0,35.4836,35.4916,35.4596,35.4596,199726.0
2017-12-04 14:20:00,44.38,44.39,44.35,44.37,184903.0,35.4676,35.4756,35.4437,35.4596,184903.0
2017-12-04 14:30:00,44.37,44.37,44.32,44.36,274061.0,35.4596,35.4596,35.4197,35.4517,274061.0
2017-12-04 14:40:00,44.36,44.36,44.32,44.33,266568.0,35.4517,35.4517,35.4197,35.4277,266568.0
2017-12-04 14:50:00,44.33,44.34,44.29,44.3,314600.0,35.4277,35.4357,35.3957,35.4037,314600.0
2017-12-04 15:00:00,44.3,44.31,44.27,44.3,287711.0,35.4037,35.4117,35.3797,35.4037,287711.0
2017-12-04 15:10:00,44.3,44.31,44.25,44.25,315960.0,35.4037,35.4117,35.3637,35.3637,315960.0
2017-12-04 15:20:00,44.26,44.28,44.25,44.26,318853.0,35.3717,35.3877,35.3637,35.3717,318853.0
2017-12-04 15:30:00,44.25,44.26,44.18,44.2,687389.0,35.3637,35.3717,35.3078,35.3238,687389.0
2017-12-04 15:40:00,44.2,44.22,44.17,44.18,932070.0,35.3238,35.3398,35.2998,35.3078,932070.0
2017-12-04 15:50:00,44.17,44.25,44.17,44.21,3367175.0,35.2998,35.3637,35.2998,35.3318,3367175.0
2017-12-05 09:30:00,44.24,44.29,44.18,44.27,670501.0,35.3558,35.3957,35.3078,35.3797,670501.0
2017-12-05 09:40:00,44.27,44.3,44.25,44.28,281256.0,35.3797,35.4037,35.3637,35.3877,281256.0
2017-12-05 09:50:00,44.28,44.31,44.25,44.28,137202.0,35.3877,35.4117,35.3637,35.3877,137202.0
2017-12-05 10:00:00,44.28,44.31,44.24,44.26,301872.0,35.3877,35.4117,35.3558,35.3717,301872.0
2017-12-05 10:10:00,44.26,44.34,44.24,44.34,197119.0,35.3717,35.4357,35.3558,35.4357,197119.0
2017-12-05 10:20:00,44.33,44.37,44.32,44.35,190599.0,35.4277,35.4596,35.4197,35.4437,190599.0
2017-12-05 10:30:00,44.34,44.37,44.33,44.34,131597.0,35.4357,35.4596,35.4277,35.4357,131597.0
2017-12-05 10:40:00,44.34,44.37,44.33,44.36,114084.0,35.4357,35.4596,35.4277,35.4517,114084.0
2017-12-05 10:50:00,44.36,44.42,44.34,44.41,143712.0,35.4517,35.4996,35.4357,35.4916,143712.0
2017-12-05 11:00:00,44.41,44.41,44.35,44.36,88956.0,35.4916,35.4916,35.4437,35.4517,88956.0
2017-12-05 11:10:00,44.35,44.37,44.33,44.33,152780.0,35.4437,35.4596,35.4277,35.4277,152780.0
2017-12-05 11:20:00,44.34,44.39,44.32,44.38,121474.0,35.4357,35.4756,35.4197,35.4676,121474.0
2017-12-05 11:30:00,44.38,44.39,44.34,44.34,114591.0,35.4676,35.4756,35.4357,35.4357,114591.0
2017-12-05 11:40:00,44.34,44.37,44.33,44.34,86153.0,35.4357,35.4596,35.4277,35.4357,86153.0
2017-12-05 11:50:00,44.34,44.34,44.29,44.3,156996.0,35.4357,35.4357,35.3957,35.4037,156996.0
2017-12-05 12:00:00,44.3,44.32,44.26,44.31,113308.0,35.4037,35.4197,35.3717,35.4117,113308.0
2017-12-05 12:10:00,44.32,44.34,44.3,44.33,156489.0,35.4197,35.4357,35.4037,35.4277,156489.0
2017-12-05 12:20:00,44.33,44.35,44.31,44.34,69153.0,35.4277,35.4437,35.4117,35.4357,69153.0
2017-12-05 12:30:00,44.34,44.36,44.32,44.33,96942.0,35.4357,35.4517,35.4197,35.4277,96942.0
2017-12-05 12:40:00,44.34,44.34,44.31,44.32,65119.0,35.4357,35.4357,35.4117,35.4197,65119.0
2017-12-05 12:50:00,44.32,44.32,44.22,44.23,269425.0,35.4197,35.4197,35.3398,35.3478,269425.0
2017-12-05 13:00:00,44.24,44.25,44.22,44.22,481655.0,35.3558,35.3637,35.3398,35.3398,481655.0
2017-12-05 13:10:00,44.22,44.26,44.21,44.26,261628.0,35.3398,35.3717,35.3318,35.3717,261628.0
2017-12-05 13:20:00,44.26,44.28,44.25,44.28,39196.0,35.3717,35.3877,35.3637,35.3877,39196.0
2017-12-05 13:30:00,44.28,44.31,44.27,44.28,182916.0,35.3877,35.4117,35.3797,35.3877,182916.0
2017-12-05 13:40:00,44.28,44.29,44.25,44.27,68895.0,35.3877,35.3957,35.3637,35.3797,68895.0
2017-12-05 13:50:00,44.28,44.28,44.25,44.27,64942.0,35.3877,35.3877,35.3637,35.3797,64942.0
2017-12-05 14:00:00,44.26,44.29,44.25,44.26,114632.0,35.3717,35.3957,35.3637,35.3717,114632.0
2017-12-05 14:10:00,44.26,44.27,44.21,44.21,133301.0,35.3717,35.3797,35.3318,35.3318,133301.0
2017-12-05 14:20:00,44.22,44.22,44.17,44.18,275513.0,35.3398,35.3398,35.2998,35.3078,275513.0
2017-12-05 14:30:00,44.18,44.18,44.13,44.14,153211.0,35.3078,35.3078,35.2678,35.2758,153211.0
2017-12-05 14:40:00,44.15,44.16,44.11,44.14,159274.0,35.2838,35.2918,35.2519,35.2758,159274.0
2017-12-05 14:50:00,44.13,44.14,44.09,44.11,203418.0,35.2678,35.2758,35.2359,35.2519,203418.0
2017-12-05 15:00:00,44.1,44.14,44.1,44.12,128627.0,35.2439,35.2758,35.2439,35.2599,128627.0
2017-12-05 15:10:00,44.12,44.13,44.1,44.13,259935.0,35.2599,35.2678,35.2439,35.2678,259935.0
2017-12-05 15:20:00,44.13,44.18,44.12,44.16,503575.0,35.2678,35.3078,35.2599,35.2918,503575.0
2017-12-05 15:30:00,44.16,44.17,44.14,44.14,345398.0,35.2918,35.2998,35.2758,35.2758,345398.0
2017-12-05 15:40:00,44.14,44.17,44.11,44.14,288885.0,35.2758,35.2998,35.2519,35.2758,288885.0
2017-12-05 15:50:00,44.14,44.17,44.11,44.14,1732824.0,35.2758,35.2998,35.2519,35.2758,1732824.0
2017-12-06 09:30:00,43.55,43.59,43.46,43.59,743773.0,34.8043,34.8363,34.7324,34.8363,743773.0
2017-12-06 09:40:00,43.59,43.63,43.51,43.51,689705.0,34.8363,34.8683,34.7724,34.7724,689705.0
2017-12-06 09:50:00,43.51,43.51,43.45,43.49,658078.0,34.7724,34.7724,34.7244,34.7564,658078.0
2017-12-06 10:00:00,43.5,43.55,43.49,43.52,289217.0,34.7644,34.8043,34.7564,34.7803,289217.0
2017-12-06 10:10:00,43.52,43.52,43.44,43.47,461859.0,34.7803,34.7803,34.7164,34.7404,461859.0
2017-12-06 10:20:00,43.46,43.5,43.43,43.49,209390.0,34.7324,34.7644,34.7084,34.7564,209390.0
2017-12-06 10:30:00,43.5,43.52,43.44,43.44,359486.0,34.7644,34.7803,34.7164,34.7164,359486.0
2017-12-06 10:40:00,43.45,43.52,43.44,43.52,242067.0,34.7244,34.7803,34.7164,34.7803,242067.0
2017-12-06 10:50:00,43.51,43.55,43.49,43.55,182486.0,34.7724,34.8043,34.7564,34.8043,182486.0
2017-12-06 11:00:00,43.54,43.55,43.46,43.48,291504.0,34.7963,34.8043,34.7324,34.7484,291504.0
2017-12-06 11:10:00,43.48,43.48,43.41,43.42,430237.0,34.7484,34.7484,34.6924,34.7004,430237.0
2017-12-06 11:20:00,43.41,43.46,43.38,43.38,642524.0,34.6924,34.7324,34.6685,34.6685,642524.0
2017-12-06 11:30:00,43.38,43.42,43.38,43.42,269832.0,34.6685,34.7004,34.6685,34.7004,269832.0
2017-12-06 11:40:00,43.42,43.44,43.4,43.42,198500.0,34.7004,34.7164,34.6844,34.7004,198500.0
2017-12-06 11:50:00,43.41,43.44,43.41,43.43,247118.0,34.6924,34.7164,34.6924,34.7084,247118.0
2017-12-06 12:00:00,43.42,43.44,43.41,43.43,285037.0,34.7004,34.7164,34.6924,34.7084,285037.0
2017-12-06 12:10:00,43.43,43.45,43.41,43.42,316379.0,34.7084,34.7244,34.6924,34.7004,316379.0
2017-12-06 12:20:00,43.42,43.45,43.41,43.43,207415.0,34.7004,34.7244,34.6924,34.7084,207415.0
2017-12-06 12:30:00,43.43,43.45,43.42,43.44,241912.0,34.7084,34.7244,34.7004,34.7164,241912.0
2017-12-06 12:40:00,43.44,43.46,43.43,43.45,169791.0,34.7164,34.7324,34.7084,34.7244,169791.0
2017-12-06 12:50:00,43.46,43.47,43.44,43.47,118382.0,34.7324,34.7404,34.7164,34.7404,118382.0
2017-12-06 13:00:00,43.47,43.48,43.44,43.45,142505.0,34.7404,34.7484,34.7164,34.7244,142505.0
2017-12-06 13:10:00,43.45,43.48,43.44,43.47,137081.0,34.7244,34.7484,34.7164,34.7404,137081.0
2017-12-06 13:20:00,43.47,43.48,43.46,43.46,79072.0,34.7404,34.7484,34.7324,34.7324,79072.0
2017-12-06 13:30:00,43.47,43.5,43.45,43.49,230060.0,34.7404,34.7644,34.7244,34.7564,230060.0
2017-12-06 13:40:00,43.49,43.53,43.48,43.52,100498.0,34.7564,34.7883,34.7484,34.7803,100498.0
2017-12-06 13:50:00,43.52,43.58,43.52,43.57,282038.0,34.7803,34.8283,34.7803,34.8203,282038.0
2017-12-06 14:00:00,43.58,43.62,43.57,43.58,427167.0,34.8283,34.8603,34.8203,34.8283,427167.0
2017-12-06 14:10:00,43.59,43.61,43.58,43.61,106482.0,34.8363,34.8523,34.8283,34.8523,106482.0
2017-12-06 14:20:00,43.6,43.61,43.58,43.61,181159.0,34.8443,34.8523,34.8283,34.8523,181159.0
2017-12-06 14:30:00,43.6,43.63,43.59,43.62,173835.0,34.8443,34.8683,34.8363,34.8603,173835.0
2017-12-06 14:40:00,43.63,43.63,43.61,43.62,137721.0,34.8683,34.8683,34.8523,34.8603,137721.0
2017-12-06 14:50:00,43.61,43.63,43.6,43.61,174242.0,34.8523,34.8683,34.8443,34.8523,174242.0
2017-12-06 15:00:00,43.61,43.63,43.6,43.63,152742.0,34.8523,34.8683,34.8443,34.8683,152742.0
2017-12-06 15:10:00,43.62,43.67,43.62,43.66,175236.0,34.8603,34.9002,34.8603,34.8922,175236.0
2017-12-06 15:20:00,43.65,43.66,43.62,43.63,157040.0,34.8842,34.8922,34.8603,34.8683,157040.0
2017-12-06 15:30:00,43.63,43.64,43.59,43.59,122757.0,34.8683,34.8762,34.8363,34.8363,122757.0
2017-12-06 15:40:00,43.59,43.6,43.58,43.58,177722.0,34.8363,34.8443,34.8283,34.8283,177722.0
2017-12-06 15:50:00,43.59,43.63,43.57,43.59,1496771.0,34.8363,34.8683,34.8203,34.8363,1496771.0
2017-12-07 09:30:00,43.4,43.46,43.3,43.44,583595.0,34.6844,34.7324,34.6045,34.7164,583595.0
2017-12-07 09:40:00,43.45,43.45,43.4,43.45,181298.0,34.7244,34.7244,34.6844,34.7244,181298.0
2017-12-07 09:50:00,43.44,43.5,43.44,43.49,140865.0,34.7164,34.7644,34.7164,34.7564,140865.0
2017-12-07 10:00:00,43.49,43.51,43.45,43.49,279392.0,34.7564,34.7724,34.7244,34.7564,279392.0
2017-12-07 10:10:00,43.49,43.62,43.49,43.62,461281.0,34.7564,34.8603,34.7564,34.8603,461281.0
2017-12-07 10:20:00,43.61,43.64,43.58,43.6,293344.0,34.8523,34.8762,34.8283,34.8443,293344.0
2017-12-07 10:30:00,43.6,43.64,43.59,43.64,147685.0,34.8443,34.8762,34.8363,34.8762,147685.0
2017-12-07 10:40:00,43.63,43.64,43.61,43.62,97972.0,34.8683,34.8762,34.8523,34.8603,97972.0
2017-12-07 10:50:00,43.62,43.64,43.58,43.63,138601.0,34.8603,34.8762,34.8283,34.8683,138601.0
2017-12-07 11:00:00,43.64,43.64,43.57,43.58,258471.0,34.8762,34.8762,34.8203,34.8283,258471.0
2017-12-07 11:10:00,43.58,43.6,43.57,43.59,226242.0,34.8283,34.8443,34.8203,34.8363,226242.0
2017-12-07 11:20:00,43.58,43.66,43.58,43.66,196102.0,34.8283,34.8922,34.8283,34.8922,196102.0
2017-12-07 11:30:00,43.66,43.7,43.65,43.69,198532.0,34.8922,34.9242,34.8842,34.9162,198532.0
2017-12-07 11:40:00,43.69,43.7,43.66,43.68,109949.0,34.9162,34.9242,34.8922,34.9082,109949.0
2017-12-07 11:50:00,43.68,43.71,43.67,43.7,323131.0,34.9082,34.9322,34.9002,34.9242,323131.0
2017-12-07 12:00:00,43.69,43.69,43.66,43.67,189388.0,34.9162,34.9162,34.8922,34.9002,189388.0
2017-12-07 12:10:00,43.67,43.72,43.66,43.71,158773.0,34.9002,34.9402,34.8922,34.9322,158773.0
2017-12-07 12:20:00,43.72,43.72,43.68,43.71,139437.0,34.9402,34.9402,34.9082,34.9322,139437.0
2017-12-07 12:30:00,43.71,43.74,43.7,43.73,154806.0,34.9322,34.9562,34.9242,34.9482,154806.0
2017-12-07 12:40:00,43.73,43.75,43.72,43.75,192531.0,34.9482,34.9642,34.9402,34.9642,192531.0
2017-12-07 12:50:00,43.74,43.75,43.71,43.73,176484.0,34.9562,34.9642,34.9322,34.9482,176484.0
2017-12-07 13:00:00,43.72,43.75,43.7,43.72,196629.0,34.9402,34.9642,34.9242,34.9402,196629.0
2017-12-07 13:10:00,43.72,43.74,43.71,43.73,195088.0,34.9402,34.9562,34.9322,34.9482,195088.0
2017-12-07 13:20:00,43.73,43.76,43.72,43.75,76467.0,34.9482,34.9721,34.9402,34.9642,76467.0
2017-12-07 13:30:00,43.74,43.75,43.72,43.73,104151.0,34.9562,34.9642,34.9402,34.9482,104151.0
2017-12-07 13:40:00,43.73,43.74,43.68,43.7,151578.0,34.9482,34.9562,34.9082,34.9242,151578.0
2017-12-07 13:50:00,43.69,43.7,43.67,43.69,77479.0,34.9162,34.9242,34.9002,34.9162,77479.0
2017-12-07 14:00:00,43.69,43.69,43.66,43.68,107517.0,34.9162,34.9162,34.8922,34.9082,107517.0
2017-12-07 14:10:00,43.68,43.68,43.63,43.65,91378.0,34.9082,34.9082,34.8683,34.8842,91378.0
2017-12-07 14:20:00,43.65,43.66,43.6,43.61,186537.0,34.8842,34.8922,34.8443,34.8523,186537.0
2017-12-07 14:30:00,43.6,43.61,43.58,43.59,165688.0,34.8443,34.8523,34.8283,34.8363,165688.0
2017-12-07 14:40:00,43.59,43.6,43.57,43.59,148683.0,34.8363,34.8443,34.8203,34.8363,148683.0
2017-12-07 14:50:00,43.6,43.6,43.58,43.59,80108.0,34.8443,34.8443,34.8283,34.8363,80108.0
2017-12-07 15:00:00,43.59,43.61,43.58,43.59,83135.0,34.8363,34.8523,34.8283,34.8363,83135.0
2017-12-07 15:10:00,43.6,43.62,43.59,43.61,131481.0,34.8443,34.8603,34.8363,34.8523,131481.0
2017-12-07 15:20:00,43.61,43.64,43.6,43.63,247304.0,34.8523,34.8762,34.8443,34.8683,247304.0
2017-12-07 15:30:00,43.63,43.63,43.61,43.63,253937.0,34.8683,34.8683,34.8523,34.8683,253937.0
2017-12-07 15:40:00,43.63,43.63,43.6,43.62,414438.0,34.8683,34.8683,34.8443,34.8603,414438.0
2017-12-07 15:50:00,43.62,43.67,43.61,43.65,1166884.0,34.8603,34.9002,34.8523,34.8842,1166884.0
2017-12-08 09:30:00,44.16,44.24,44.1,44.19,386660.0,35.2918,35.3558,35.2439,35.3158,386660.0
2017-12-08 09:40:00,44.18,44.19,44.1,44.1,125933.0,35.3078,35.3158,35.2439,35.2439,125933.0
2017-12-08 09:50:00,44.1,44.13,44.08,44.11,231991.0,35.2439,35.2678,35.2279,35.2519,231991.0
2017-12-08 10:00:00,44.11,44.12,44.03,44.04,372005.0,35.2519,35.2599,35.1879,35.1959,372005.0
2017-12-08 10:10:00,44.04,44.04,43.98,44.01,368396.0,35.1959,35.1959,35.148,35.1719,368396.0
2017-12-08 10:20:00,44.01,44.01,43.98,43.99,174391.0,35.1719,35.1719,35.148,35.156,174391.0
2017-12-08 10:30:00,43.99,44.02,43.98,44.01,118924.0,35.156,35.1799,35.148,35.1719,118924.0
2017-12-08 10:40:00,44.0,44.02,43.99,44.0,73501.0,35.164,35.1799,35.156,35.164,73501.0
2017-12-08 10:50:00,44.01,44.01,43.98,44.0,161744.0,35.1719,35.1719,35.148,35.164,161744.0
2017-12-08 11:00:00,44.0,44.06,43.99,44.05,197610.0,35.164,35.2119,35.156,35.2039,197610.0
2017-12-08 11:10:00,44.04,44.05,44.02,44.05,73745.0,35.1959,35.2039,35.1799,35.2039,73745.0
2017-12-08 11:20:00,44.05,44.07,44.02,44.02,294343.0,35.2039,35.2199,35.1799,35.1799,294343.0
2017-12-08 11:30:00,44.03,44.04,44.0,44.02,256788.0,35.1879,35.1959,35.164,35.1799,256788.0
2017-12-08 11:40:00,44.03,44.09,44.02,44.09,185899.0,35.1879,35.2359,35.1799,35.2359,185899.0
2017-12-08 11:50:00,44.09,44.1,44.07,44.08,191081.0,35.2359,35.2439,35.2199,35.2279,191081.0
2017-12-08 12:00:00,44.08,44.11,44.07,44.11,86050.0,35.2279,35.2519,35.2199,35.2519,86050.0
2017-12-08 12:10:00,44.11,44.13,44.1,44.13,225180.0,35.2519,35.2678,35.2439,35.2678,225180.0
2017-12-08 12:20:00,44.13,44.15,44.12,44.15,75984.0,35.2678,35.2838,35.2599,35.2838,75984.0
2017-12-08 12:30:00,44.15,44.15,44.13,44.13,210623.0,35.2838,35.2838,35.2678,35.2678,210623.0
2017-12-08 12:40:00,44.14,44.15,44.13,44.14,56379.0,35.2758,35.2838,35.2678,35.2758,56379.0
2017-12-08 12:50:00,44.13,44.14,44.09,44.1,93482.0,35.2678,35.2758,35.2359,35.2439,93482.0
2017-12-08 13:00:00,44.1,44.13,44.09,44.12,71234.0,35.2439,35.2678,35.2359,35.2599,71234.0
2017-12-08 13:10:00,44.13,44.14,44.11,44.14,40528.0,35.2678,35.2758,35.2519,35.2758,40528.0
2017-12-08 13:20:00,44.14,44.14,44.11,44.12,74726.0,35.2758,35.2758,35.2519,35.2599,74726.0
2017-12-08 13:30:00,44.12,44.16,44.11,44.15,100713.0,35.2599,35.2918,35.2519,35.2838,100713.0
2017-12-08 13:40:00,44.15,44.16,44.13,44.14,189778.0,35.2838,35.2918,35.2678,35.2758,189778.0
2017-12-08 13:50:00,44.14,44.15,44.13,44.15,119614.0,35.2758,35.2838,35.2678,35.2838,119614.0
2017-12-08 14:00:00,44.15,44.15,44.13,44.14,223204.0,35.2838,35.2838,35.2678,35.2758,223204.0
2017-12-08 14:10:00,44.15,44.15,44.1,44.1,258716.0,35.2838,35.2838,35.2439,35.2439,258716.0
2017-12-08 14:20:00,44.11,44.13,44.08,44.13,126206.0,35.2519,35.2678,35.2279,35.2678,126206.0
2017-12-08 14:30:00,44.13,44.14,44.11,44.14,134973.0,35.2678,35.2758,35.2519,35.2758,134973.0
2017-12-08 14:40:00,44.13,44.14,44.09,44.11,159079.0,35.2678,35.2758,35.2359,35.2519,159079.0
2017-12-08 14:50:00,44.1,44.12,44.09,44.12,83343.0,35.2439,35.2599,35.2359,35.2599,83343.0
2017-12-08 15:00:00,44.12,44.14,44.1,44.11,102390.0,35.2599,35.2758,35.2439,35.2519,102390.0
2017-12-08 15:10:00,44.12,44.12,44.1,44.11,47361.0,35.2599,35.2599,35.2439,35.2519,47361.0
2017-12-08 15:20:00,44.11,44.13,44.1,44.12,103766.0,35.2519,35.2678,35.2439,35.2599,103766.0
2017-12-08 15:30:00,44.13,44.13,44.09,44.1,95705.0,35.2678,35.2678,35.2359,35.2439,95705.0
2017-12-08 15:40:00,44.09,44.11,44.09,44.1,159157.0,35.2359,35.2519,35.2359,35.2439,159157.0
2017-12-08 15:50:00,44.1,44.16,44.1,44.16,888672.0,35.2439,35.2918,35.2439,35.2918,888672.0
2017-12-11 09:30:00,44.33,44.44,44.33,44.43,600414.0,35.4277,35.5156,35.4277,35.5076,600414.0
2017-12-11 09:40:00,44.43,44.45,44.41,44.41,202310.0,35.5076,35.5236,35.4916,35.4916,202310.0
2017-12-11 09:50:00,44.41,44.48,44.41,44.48,212499.0,35.4916,35.5476,35.4916,35.5476,212499.0
2017-12-11 10:00:00,44.49,44.5,44.46,44.5,255484.0,35.5555,35.5635,35.5316,35.5635,255484.0
2017-12-11 10:10:00,44.5,44.5,44.47,44.47,195207.0,35.5635,35.5635,35.5396,35.5396,195207.0
2017-12-11 10:20:00,44.47,44.47,44.43,44.43,227027.0,35.5396,35.5396,35.5076,35.5076,227027.0
2017-12-11 10:30:00,44.44,44.46,44.43,44.45,297312.0,35.5156,35.5316,35.5076,35.5236,297312.0
2017-12-11 10:40:00,44.45,44.47,44.44,44.45,199532.0,35.5236,35.5396,35.5156,35.5236,199532.0
2017-12-11 10:50:00,44.44,44.47,44.41,44.43,253584.0,35.5156,35.5396,35.4916,35.5076,253584.0
2017-12-11 11:00:00,44.43,44.45,44.41,44.43,162844.0,35.5076,35.5236,35.4916,35.5076,162844.0
2017-12-11 11:10:00,44.42,44.45,44.42,44.44,184954.0,35.4996,35.5236,35.4996,35.5156,184954.0
2017-12-11 11:20:00,44.44,44.46,44.43,44.43,181994.0,35.5156,35.5316,35.5076,35.5076,181994.0
2017-12-11 11:30:00,44.43,44.45,44.42,44.43,226163.0,35.5076,35.5236,35.4996,35.5076,226163.0
2017-12-11 11:40:00,44.44,44.44,44.42,44.43,260089.0,35.5156,35.5156,35.4996,35.5076,260089.0
2017-12-11 11:50:00,44.44,44.48,44.43,44.47,309898.0,35.5156,35.5476,35.5076,35.5396,309898.0
2017-12-11 12:00:00,44.47,44.5,44.46,44.5,94018.0,35.5396,35.5635,35.5316,35.5635,94018.0
2017-12-11 12:10:00,44.5,44.5,44.45,44.46,228790.0,35.5635,35.5635,35.5236,35.5316,228790.0
2017-12-11 12:20:00,44.46,44.47,44.43,44.45,188959.0,35.5316,35.5396,35.5076,35.5236,188959.0
2017-12-11 12:30:00,44.46,44.49,44.45,44.48,130550.0,35.5316,35.5555,35.5236,35.5476,130550.0
2017-12-11 12:40:00,44.48,44.5,44.46,44.48,159698.0,35.5476,35.5635,35.5316,35.5476,159698.0
2017-12-11 12:50:00,44.48,44.49,44.46,44.48,172566.0,35.5476,35.5555,35.5316,35.5476,172566.0
2017-12-11 13:00:00,44.48,44.49,44.46,44.48,152155.0,35.5476,35.5555,35.5316,35.5476,152155.0
2017-12-11 13:10:00,44.48,44.48,44.45,44.46,188443.0,35.5476,35.5476,35.5236,35.5316,188443.0
2017-12-11 13:20:00,44.47,44.47,44.42,44.43,187392.0,35.5396,35.5396,35.4996,35.5076,187392.0
2017-12-11 13:30:00,44.43,44.45,44.42,44.43,186063.0,35.5076,35.5236,35.4996,35.5076,186063.0
2017-12-11 13:40:00,44.43,44.44,44.42,44.44,86447.0,35.5076,35.5156,35.4996,35.5156,86447.0
2017-12-11 13:50:00,44.44,44.45,44.43,44.44,298703.0,35.5156,35.5236,35.5076,35.5156,298703.0
2017-12-11 14:00:00,44.44,44.44,44.41,44.42,163346.0,35.5156,35.5156,35.4916,35.4996,163346.0
2017-12-11 14:10:00,44.42,44.44,44.42,44.43,197492.0,35.4996,35.5156,35.4996,35.5076,197492.0
2017-12-11 14:20:00,44.43,44.44,44.42,44.43,105630.0,35.5076,35.5156,35.4996,35.5076,105630.0
2017-12-11 14:30:00,44.43,44.43,44.41,44.43,199706.0,35.5076,35.5076,35.4916,35.5076,199706.0
2017-12-11 14:40:00,44.43,44.44,44.41,44.41,161711.0,35.5076,35.5156,35.4916,35.4916,161711.0
2017-12-11 14:50:00,44.41,44.45,44.41,44.45,176934.0,35.4916,35.5236,35.4916,35.5236,176934.0
2017-12-11 15:00:00,44.45,44.45,44.42,44.44,268584.0,35.5236,35.5236,35.4996,35.5156,268584.0
2017-12-11 15:10:00,44.44,44.45,44.43,44.44,289510.0,35.5156,35.5236,35.5076,35.5156,289510.0
2017-12-11 15:20:00,44.44,44.45,44.43,44.43,120930.0,35.5156,35.5236,35.5076,35.5076,120930.0
2017-12-11 15:30:00,44.44,44.45,44.43,44.45,162908.0,35.5156,35.5236,35.5076,35.5236,162908.0
2017-12-11 15:40:00,44.44,44.46,44.43,44.46,183543.0,35.5156,35.5316,35.5076,35.5316,183543.0
2017-12-11 15:50:00,44.46,44.47,44.42,44.43,567269.0,35.5316,35.5396,35.4996,35.5076,567269.0
2017-12-12 09:30:00,44.0,44.0,43.92,43.95,499398.0,35.164,35.164,35.1,35.124,499398.0
2017-12-12 09:40:00,43.96,43.98,43.95,43.96,228664.0,35.132,35.148,35.124,35.132,228664.0
2017-12-12 09:50:00,43.96,44.01,43.95,44.01,133950.0,35.132,35.1719,35.124,35.1719,133950.0
2017-12-12 10:00:00,44.01,44.04,44.0,44.01,199039.0,35.1719,35.1959,35.164,35.1719,199039.0
2017-12-12 10:10:00,44.01,44.01,43.97,44.01,287146.0,35.1719,35.1719,35.14,35.1719,287146.0
2017-12-12 10:20:00,44.01,44.03,43.94,43.96,217189.0,35.1719,35.1879,35.116,35.132,217189.0
2017-12-12 10:30:00,43.95,43.96,43.92,43.94,383069.0,35.124,35.132,35.1,35.116,383069.0
2017-12-12 10:40:00,43.94,43.95,43.91,43.94,167264.0,35.116,35.124,35.092,35.116,167264.0
2017-12-12 10:50:00,43.94,43.98,43.94,43.95,99647.0,35.116,35.148,35.116,35.124,99647.0
2017-12-12 11:00:00,43.96,43.97,43.94,43.95,103008.0,35.132,35.14,35.116,35.124,103008.0
2017-12-12 11:10:00,43.95,43.97,43.94,43.96,136370.0,35.124,35.14,35.116,35.132,136370.0
2017-12-12 11:20:00,43.96,43.98,43.93,43.98,151567.0,35.132,35.148,35.108,35.148,151567.0
2017-12-12 11:30:00,43.98,44.0,43.97,43.98,132893.0,35.148,35.164,35.14,35.148,132893.0
2017-12-12 11:40:00,43.98,44.0,43.96,43.98,69598.0,35.148,35.164,35.132,35.148,69598.0
2017-12-12 11:50:00,43.97,43.98,43.94,43.97,81583.0,35.14,35.148,35.116,35.14,81583.0
2017-12-12 12:00:00,43.97,43.99,43.96,43.97,177341.0,35.14,35.156,35.132,35.14,177341.0
2017-12-12 12:10:00,43.97,44.0,43.97,43.98,124538.0,35.14,35.164,35.14,35.148,124538.0
2017-12-12 12:20:00,43.98,44.02,43.96,44.01,170554.0,35.148,35.1799,35.132,35.1719,170554.0
2017-12-12 12:30:00,44.01,44.01,43.92,43.92,115666.0,35.1719,35.1719,35.1,35.1,115666.0
2017-12-12 12:40:00,43.93,43.95,43.92,43.93,177133.0,35.108,35.124,35.1,35.108,177133.0
2017-12-12 12:50:00,43.93,43.97,43.92,43.96,137117.0,35.108,35.14,35.1,35.132,137117.0
2017-12-12 13:00:00,43.96,43.98,43.95,43.97,194532.0,35.132,35.148,35.124,35.14,194532.0
2017-12-12 13:10:00,43.97,44.02,43.97,44.01,95657.0,35.14,35.1799,35.14,35.1719,95657.0
2017-12-12 13:20:00,44.02,44.03,43.99,44.0,124802.0,35.1799,35.1879,35.156,35.164,124802.0
2017-12-12 13:30:00,44.0,44.0,43.98,43.99,115944.0,35.164,35.164,35.148,35.156,115944.0
2017-12-12 13:40:00,44.0,44.0,43.96,43.97,129711.0,35.164,35.164,35.132,35.14,129711.0
2017-12-12 13:50:00,43.97,43.98,43.96,43.97,93685.0,35.14,35.148,35.132,35.14,93685.0
2017-12-12 14:00:00,43.97,43.99,43.96,43.98,212531.0,35.14,35.156,35.132,35.148,212531.0
2017-12-12 14:10:00,43.98,44.0,43.97,43.99,126915.0,35.148,35.164,35.14,35.156,126915.0
2017-12-12 14:20:00,44.0,44.01,43.99,44.01,186374.0,35.164,35.1719,35.156,35.1719,186374.0
2017-12-12 14:30:00,44.01,44.05,44.0,44.05,241120.0,35.1719,35.2039,35.164,35.2039,241120.0
2017-12-12 14:40:00,44.05,44.06,44.03,44.05,116036.0,35.2039,35.2119,35.1879,35.2039,116036.0
2017-12-12 14:50:00,44.06,44.09,44.05,44.08,120442.0,35.2119,35.2359,35.2039,35.2279,120442.0
2017-12-12 15:00:00,44.08,44.15,44.07,44.12,272916.0,35.2279,35.2838,35.2199,35.2599,272916.0
2017-12-12 15:10:00,44.13,44.14,44.09,44.11,371445.0,35.2678,35.2758,35.2359,35.2519,371445.0
2017-12-12 15:20:00,44.12,44.17,44.11,44.16,209765.0,35.2599,35.2998,35.2519,35.2918,209765.0
2017-12-12 15:30:00,44.17,44.2,44.13,44.14,263389.0,35.2998,35.3238,35.2678,35.2758,263389.0
2017-12-12 15:40:00,44.14,44.15,44.11,44.14,320620.0,35.2758,35.2838,35.2519,35.2758,320620.0
2017-12-12 15:50:00,44.13,44.14,44.1,44.12,533317.0,35.2678,35.2758,35.2439,35.2599,533317.0
2017-12-13 09:30:00,44.38,44.5,44.32,44.48,337604.0,35.4676,35.5635,35.4197,35.5476,337604.0
2017-12-13 09:40:00,44.47,44.48,44.41,44.43,188705.0,35.5396,35.5476,35.4916,35.5076,188705.0
2017-12-13 09:50:00,44.44,44.45,44.41,44.44,91462.0,35.5156,35.5236,35.4916,35.5156,91462.0
2017-12-13 10:00:00,44.43,44.46,44.41,44.41,240216.0,35.5076,35.5316,35.4916,35.4916,240216.0
2017-12-13 10:10:00,44.41,44.44,44.41,44.41,237756.0,35.4916,35.5156,35.4916,35.4916,237756.0
2017-12-13 10:20:00,44.41,44.47,44.41,44.46,531265.0,35.4916,35.5396,35.4916,35.5316,531265.0
2017-12-13 10:30:00,44.45,44.48,44.42,44.47,124026.0,35.5236,35.5476,35.4996,35.5396,124026.0
2017-12-13 10:40:00,44.46,44.51,44.45,44.51,192194.0,35.5316,35.5715,35.5236,35.5715,192194.0
2017-12-13 10:50:00,44.51,44.55,44.5,44.54,115544.0,35.5715,35.6035,35.5635,35.5955,115544.0
2017-12-13 11:00:00,44.55,44.56,44.52,44.55,269672.0,35.6035,35.6115,35.5795,35.6035,269672.0
2017-12-13 11:10:00,44.55,44.55,44.51,44.53,105010.0,35.6035,35.6035,35.5715,35.5875,105010.0
2017-12-13 11:20:00,44.52,44.54,44.44,44.44,238026.0,35.5795,35.5955,35.5156,35.5156,238026.0
2017-12-13 11:30:00,44.44,44.51,44.44,44.5,162378.0,35.5156,35.5715,35.5156,35.5635,162378.0
2017-12-13 11:40:00,44.5,44.52,44.49,44.5,114500.0,35.5635,35.5795,35.5555,35.5635,114500.0
2017-12-13 11:50:00,44.5,44.53,44.48,44.5,119937.0,35.5635,35.5875,35.5476,35.5635,119937.0
2017-12-13 12:00:00,44.49,44.51,44.44,44.45,153665.0,35.5555,35.5715,35.5156,35.5236,153665.0
2017-12-13 12:10:00,44.44,44.48,44.44,44.48,96437.0,35.5156,35.5476,35.5156,35.5476,96437.0
2017-12-13 12:20:00,44.48,44.51,44.47,44.48,108469.0,35.5476,35.5715,35.5396,35.5476,108469.0
2017-12-13 12:30:00,44.49,44.5,44.45,44.46,68741.0,35.5555,35.5635,35.5236,35.5316,68741.0
2017-12-13 12:40:00,44.45,44.49,44.44,44.48,99892.0,35.5236,35.5555,35.5156,35.5476,99892.0
2017-12-13 12:50:00,44.47,44.5,44.47,44.5,84261.0,35.5396,35.5635,35.5396,35.5635,84261.0
2017-12-13 13:00:00,44.5,44.52,44.49,44.5,71840.0,35.5635,35.5795,35.5555,35.5635,71840.0
2017-12-13 13:10:00,44.5,44.52,44.49,44.5,154400.0,35.5635,35.5795,35.5555,35.5635,154400.0
2017-12-13 13:20:00,44.51,44.53,44.51,44.51,79240.0,35.5715,35.5875,35.5715,35.5715,79240.0
2017-12-13 13:30:00,44.52,44.52,44.5,44.52,144823.0,35.5795,35.5795,35.5635,35.5795,144823.0
2017-12-13 13:40:00,44.52,44.53,44.51,44.53,126565.0,35.5795,35.5875,35.5715,35.5875,126565.0
2017-12-13 13:50:00,44.53,44.55,44.48,44.5,275829.0,35.5875,35.6035,35.5476,35.5635,275829.0
2017-12-13 14:00:00,44.51,44.75,44.51,44.57,596189.0,35.5715,35.7633,35.5715,35.6195,596189.0
2017-12-13 14:10:00,44.57,44.59,44.53,44.57,204946.0,35.6195,35.6355,35.5875,35.6195,204946.0
2017-12-13 14:20:00,44.56,44.56,44.49,44.55,153964.0,35.6115,35.6115,35.5555,35.6035,153964.0
2017-12-13 14:30:00,44.56,44.62,44.55,44.6,371639.0,35.6115,35.6594,35.6035,35.6435,371639.0
2017-12-13 14:40:00,44.59,44.62,44.57,44.62,220634.0,35.6355,35.6594,35.6195,35.6594,220634.0
2017-12-13 14:50:00,44.62,44.72,44.61,44.71,328693.0,35.6594,35.7394,35.6515,35.7314,328693.0
2017-12-13 15:00:00,44.71,44.72,44.65,44.66,260608.0,35.7314,35.7394,35.6834,35.6914,260608.0
2017-12-13 15:10:00,44.66,44.68,44.62,44.65,190329.0,35.6914,35.7074,35.6594,35.6834,190329.0
2017-12-13 15:20:00,44.65,44.67,44.59,44.6,241832.0,35.6834,35.6994,35.6355,35.6435,241832.0
2017-12-13 15:30:00,44.6,44.63,44.59,44.63,402416.0,35.6435,35.6674,35.6355,35.6674,402416.0
2017-12-13 15:40:00,44.62,44.63,44.61,44.62,350008.0,35.6594,35.6674,35.6515,35.6594,350008.0
2017-12-13 15:50:00,44.62,44.62,44.56,44.59,812468.0,35.6594,35.6594,35.6115,35.6355,812468.0
2017-12-14 09:30:00,44.47,44.55,44.46,44.52,500513.0,35.5396,35.6035,35.5316,35.5795,500513.0
2017-12-14 09:40:00,44.51,44.57,44.51,44.53,209868.0,35.5715,35.6195,35.5715,35.5875,209868.0
2017-12-14 09:50:00,44.53,44.56,44.5,44.54,143372.0,35.5875,35.6115,35.5635,35.5955,143372.0
2017-12-14 10:00:00,44.55,44.57,44.51,44.54,153876.0,35.6035,35.6195,35.5715,35.5955,153876.0
2017-12-14 10:10:00,44.53,44.55,44.51,44.51,147774.0,35.5875,35.6035,35.5715,35.5715,147774.0
2017-12-14 10:20:00,44.52,44.55,44.49,44.53,176897.0,35.5795,35.6035,35.5555,35.5875,176897.0
2017-12-14 10:30:00,44.52,44.56,44.51,44.55,145147.0,35.5795,35.6115,35.5715,35.6035,145147.0
2017-12-14 10:40:00,44.55,44.59,44.55,44.58,90814.0,35.6035,35.6355,35.6035,35.6275,90814.0
2017-12-14 10:50:00,44.58,44.62,44.57,44.6,102287.0,35.6275,35.6594,35.6195,35.6435,102287.0
2017-12-14 11:00:00,44.6,44.62,44.56,44.57,204750.0,35.6435,35.6594,35.6115,35.6195,204750.0
2017-12-14 11:10:00,44.57,44.58,44.49,44.52,154431.0,35.6195,35.6275,35.5555,35.5795,154431.0
2017-12-14 11:20:00,44.51,44.53,44.49,44.52,235551.0,35.5715,35.5875,35.5555,35.5795,235551.0
2017-12-14 11:30:00,44.53,44.53,44.5,44.52,127472.0,35.5875,35.5875,35.5635,35.5795,127472.0
2017-12-14 11:40:00,44.52,44.53,44.5,44.52,110687.0,35.5795,35.5875,35.5635,35.5795,110687.0
2017-12-14 11:50:00,44.52,44.52,44.45,44.46,95073.0,35.5795,35.5795,35.5236,35.5316,95073.0
2017-12-14 12:00:00,44.46,44.47,44.44,44.46,117182.0,35.5316,35.5396,35.5156,35.5316,117182.0
2017-12-14 12:10:00,44.46,44.47,44.42,44.45,170882.0,35.5316,35.5396,35.4996,35.5236,170882.0
2017-12-14 12:20:00,44.45,44.46,44.43,44.44,169621.0,35.5236,35.5316,35.5076,35.5156,169621.0
2017-12-14 12:30:00,44.44,44.48,44.42,44.46,228070.0,35.5156,35.5476,35.4996,35.5316,228070.0
2017-12-14 12:40:00,44.47,44.47,44.44,44.46,101517.0,35.5396,35.5396,35.5156,35.5316,101517.0
2017-12-14 12:50:00,44.46,44.46,44.42,44.44,140006.0,35.5316,35.5316,35.4996,35.5156,140006.0
2017-12-14 13:00:00,44.44,44.45,44.42,44.44,154235.0,35.5156,35.5236,35.4996,35.5156,154235.0
2017-12-14 13:10:00,44.44,44.45,44.42,44.44,163143.0,35.5156,35.5236,35.4996,35.5156,163143.0
2017-12-14 13:20:00,44.44,44.46,44.43,44.45,92771.0,35.5156,35.5316,35.5076,35.5236,92771.0
2017-12-14 13:30:00,44.46,44.46,44.43,44.45,107101.0,35.5316,35.5316,35.5076,35.5236,107101.0
2017-12-14 13:40:00,44.45,44.46,44.43,44.46,197137.0,35.5236,35.5316,35.5076,35.5316,197137.0
2017-12-14 13:50:00,44.45,44.46,44.42,44.42,195533.0,35.5236,35.5316,35.4996,35.4996,195533.0
2017-12-14 14:00:00,44.42,44.46,44.41,44.46,233340.0,35.4996,35.5316,35.4916,35.5316,233340.0
2017-12-14 14:10:00,44.46,44.47,44.44,44.46,109378.0,35.5316,35.5396,35.5156,35.5316,109378.0
2017-12-14 14:20:00,44.46,44.46,44.37,44.37,285416.0,35.5316,35.5316,35.4596,35.4596,285416.0
2017-12-14 14:30:00,44.37,44.39,44.36,44.36,197745.0,35.4596,35.4756,35.4517,35.4517,197745.0
2017-12-14 14:40:00,44.36,44.38,44.35,44.37,469646.0,35.4517,35.4676,35.4437,35.4596,469646.0
2017-12-14 14:50:00,44.37,44.41,44.36,44.4,283231.0,35.4596,35.4916,35.4517,35.4836,283231.0
2017-12-14 15:00:00,44.4,44.4,44.37,44.37,153453.0,35.4836,35.4836,35.4596,35.4596,153453.0
2017-12-14 15:10:00,44.36,44.38,44.34,44.34,155613.0,35.4517,35.4676,35.4357,35.4357,155613.0
2017-12-14 15:20:00,44.34,44.37,44.34,44.36,370604.0,35.4357,35.4596,35.4357,35.4517,370604.0
2017-12-14 15:30:00,44.36,44.38,44.35,44.36,223920.0,35.4517,35.4676,35.4437,35.4517,223920.0
2017-12-14 15:40:00,44.37,44.38,44.34,44.34,206445.0,35.4596,35.4676,35.4357,35.4357,206445.0
2017-12-14 15:50:00,44.34,44.35,44.31,44.32,675136.0,35.4357,35.4437,35.4117,35.4197,675136.0
2017-12-15 09:30:00,44.42,44.48,44.31,44.34,983536.0,35.4996,35.5476,35.4117,35.4357,983536.0
2017-12-15 09:40:00,44.34,44.34,44.24,44.27,963518.0,35.4357,35.4357,35.3558,35.3797,963518.0
2017-12-15 09:50:00,44.26,44.27,44.22,44.22,320131.0,35.3717,35.3797,35.3398,35.3398,320131.0
2017-12-15 10:00:00,44.22,44.3,44.21,44.3,371834.0,35.3398,35.4037,35.3318,35.4037,371834.0
2017-12-15 10:10:00,44.3,44.37,44.29,44.35,340979.0,35.4037,35.4596,35.3957,35.4437,340979.0
2017-12-15 10:20:00,44.36,44.39,44.33,44.36,386950.0,35.4517,35.4756,35.4277,35.4517,386950.0
2017-12-15 10:30:00,44.35,44.36,44.3,44.32,227363.0,35.4437,35.4517,35.4037,35.4197,227363.0
2017-12-15 10:40:00,44.31,44.35,44.31,44.33,310258.0,35.4117,35.4437,35.4117,35.4277,310258.0
2017-12-15 10:50:00,44.32,44.34,44.3,44.31,134775.0,35.4197,35.4357,35.4037,35.4117,134775.0
2017-12-15 11:00:00,44.32,44.38,44.31,44.38,166893.0,35.4197,35.4676,35.4117,35.4676,166893.0
2017-12-15 11:10:00,44.38,44.39,44.36,44.38,85032.0,35.4676,35.4756,35.4517,35.4676,85032.0
2017-12-15 11:20:00,44.39,44.42,44.37,44.41,609696.0,35.4756,35.4996,35.4596,35.4916,609696.0
2017-12-15 11:30:00,44.41,44.44,44.4,44.43,281591.0,35.4916,35.5156,35.4836,35.5076,281591.0
2017-12-15 11:40:00,44.43,44.47,44.42,44.46,235502.0,35.5076,35.5396,35.4996,35.5316,235502.0
2017-12-15 11:50:00,44.47,44.48,44.45,44.46,355040.0,35.5396,35.5476,35.5236,35.5316,355040.0
2017-12-15 12:00:00,44.46,44.47,44.44,44.47,184403.0,35.5316,35.5396,35.5156,35.5396,184403.0
2017-12-15 12:10:00,44.46,44.48,44.46,44.47,180535.0,35.5316,35.5476,35.5316,35.5396,180535.0
2017-12-15 12:20:00,44.47,44.48,44.44,44.44,150279.0,35.5396,35.5476,35.5156,35.5156,150279.0
2017-12-15 12:30:00,44.45,44.47,44.44,44.46,159671.0,35.5236,35.5396,35.5156,35.5316,159671.0
2017-12-15 12:40:00,44.45,44.46,44.43,44.46,136323.0,35.5236,35.5316,35.5076,35.5316,136323.0
2017-12-15 12:50:00,44.46,44.48,44.45,44.47,107900.0,35.5316,35.5476,35.5236,35.5396,107900.0
2017-12-15 13:00:00,44.46,44.47,44.44,44.45,91910.0,35.5316,35.5396,35.5156,35.5236,91910.0
2017-12-15 13:10:00,44.45,44.46,44.43,44.44,65494.0,35.5236,35.5316,35.5076,35.5156,65494.0
2017-12-15 13:20:00,44.44,44.45,44.43,44.45,102583.0,35.5156,35.5236,35.5076,35.5236,102583.0
2017-12-15 13:30:00,44.44,44.45,44.43,44.44,111490.0,35.5156,35.5236,35.5076,35.5156,111490.0
2017-12-15 13:40:00,44.43,44.46,44.43,44.46,167816.0,35.5076,35.5316,35.5076,35.5316,167816.0
2017-12-15 13:50:00,44.45,44.48,44.44,44.47,209761.0,35.5236,35.5476,35.5156,35.5396,209761.0
2017-12-15 14:00:00,44.46,44.48,44.46,44.48,329472.0,35.5316,35.5476,35.5316,35.5476,329472.0
2017-12-15 14:10:00,44.48,44.5,44.46,44.48,246094.0,35.5476,35.5635,35.5316,35.5476,246094.0
2017-12-15 14:20:00,44.48,44.49,44.46,44.47,135919.0,35.5476,35.5555,35.5316,35.5396,135919.0
2017-12-15 14:30:00,44.48,44.5,44.47,44.49,214281.0,35.5476,35.5635,35.5396,35.5555,214281.0
2017-12-15 14:40:00,44.5,44.5,44.48,44.49,222174.0,35.5635,35.5635,35.5476,35.5555,222174.0
2017-12-15 14:50:00,44.5,44.51,44.47,44.49,356803.0,35.5635,35.5715,35.5396,35.5555,356803.0
2017-12-15 15:00:00,44.49,44.51,44.48,44.51,176437.0,35.5555,35.5715,35.5476,35.5715,176437.0
2017-12-15 15:10:00,44.5,44.52,44.49,44.51,170896.0,35.5635,35.5795,35.5555,35.5715,170896.0
2017-12-15 15:20:00,44.51,44.51,44.5,44.51,132968.0,35.5715,35.5715,35.5635,35.5715,132968.0
2017-12-15 15:30:00,44.51,44.51,44.5,44.51,364839.0,35.5715,35.5715,35.5635,35.5715,364839.0
2017-12-15 15:40:00,44.51,44.51,44.44,44.44,625683.0,35.5715,35.5715,35.5156,35.5156,625683.0
2017-12-15 15:50:00,44.45,44.46,44.39,44.43,1557766.0,35.5236,35.5316,35.4756,35.5076,1557766.0
2017-12-18 09:30:00,44.76,44.85,44.75,44.81,674064.0,35.7713,35.8433,35.7633,35.8113,674064.0
2017-12-18 09:40:00,44.81,44.84,44.8,44.83,144401.0,35.8113,35.8353,35.8033,35.8273,144401.0
2017-12-18 09:50:00,44.83,44.86,44.82,44.85,454476.0,35.8273,35.8512,35.8193,35.8433,454476.0
2017-12-18 10:00:00,44.84,44.86,44.83,44.86,638382.0,35.8353,35.8512,35.8273,35.8512,638382.0
2017-12-18 10:10:00,44.86,44.88,44.85,44.86,361766.0,35.8512,35.8672,35.8433,35.8512,361766.0
2017-12-18 10:20:00,44.86,44.91,44.85,44.91,519940.0,35.8512,35.8912,35.8433,35.8912,519940.0
2017-12-18 10:30:00,44.9,44.92,44.89,44.91,332082.0,35.8832,35.8992,35.8752,35.8912,332082.0
2017-12-18 10:40:00,44.91,44.95,44.9,44.94,275874.0,35.8912,35.9232,35.8832,35.9152,275874.0
2017-12-18 10:50:00,44.93,44.96,44.93,44.96,249997.0,35.9072,35.9312,35.9072,35.9312,249997.0
2017-12-18 11:00:00,44.96,44.97,44.94,44.97,198060.0,35.9312,35.9392,35.9152,35.9392,198060.0
2017-12-18 11:10:00,44.97,44.97,44.92,44.94,173334.0,35.9392,35.9392,35.8992,35.9152,173334.0
2017-12-18 11:20:00,44.94,44.97,44.91,44.97,165639.0,35.9152,35.9392,35.8912,35.9392,165639.0
2017-12-18 11:30:00,44.97,44.99,44.95,44.98,124202.0,35.9392,35.9551,35.9232,35.9471,124202.0
2017-12-18 11:40:00,44.98,45.0,44.97,45.0,126556.0,35.9471,35.9631,35.9392,35.9631,126556.0
2017-12-18 11:50:00,45.0,45.03,45.0,45.01,199019.0,35.9631,35.9871,35.9631,35.9711,199019.0
2017-12-18 12:00:00,45.02,45.02,44.99,45.0,136450.0,35.9791,35.9791,35.9551,35.9631,136450.0
2017-12-18 12:10:00,45.0,45.02,44.98,44.98,130661.0,35.9631,35.9791,35.9471,35.9471,130661.0
2017-12-18 12:20:00,44.99,44.99,44.91,44.92,228869.0,35.9551,35.9551,35.8912,35.8992,228869.0
2017-12-18 12:30:00,44.91,44.93,44.89,44.89,214421.0,35.8912,35.9072,35.8752,35.8752,214421.0
2017-12-18 12:40:00,44.9,44.91,44.87,44.89,170349.0,35.8832,35.8912,35.8592,35.8752,170349.0
2017-12-18 12:50:00,44.89,44.9,44.87,44.89,81473.0,35.8752,35.8832,35.8592,35.8752,81473.0
2017-12-18 13:00:00,44.89,44.9,44.85,44.85,107380.0,35.8752,35.8832,35.8433,35.8433,107380.0
2017-12-18 13:10:00,44.86,44.87,44.85,44.87,93506.0,35.8512,35.8592,35.8433,35.8592,93506.0
2017-12-18 13:20:00,44.86,44.89,44.85,44.89,143002.0,35.8512,35.8752,35.8433,35.8752,143002.0
2017-12-18 13:30:00,44.88,44.89,44.86,44.88,110654.0,35.8672,35.8752,35.8512,35.8672,110654.0
2017-12-18 13:40:00,44.88,44.88,44.86,44.88,97509.0,35.8672,35.8672,35.8512,35.8672,97509.0
2017-12-18 13:50:00,44.88,44.88,44.83,44.85,91769.0,35.8672,35.8672,35.8273,35.8433,91769.0
2017-12-18 14:00:00,44.85,44.88,44.84,44.88,150429.0,35.8433,35.8672,35.8353,35.8672,150429.0
2017-12-18 14:10:00,44.88,44.88,44.85,44.88,131477.0,35.8672,35.8672,35.8433,35.8672,131477.0
2017-12-18 14:20:00,44.88,44.88,44.85,44.87,228437.0,35.8672,35.8672,35.8433,35.8592,228437.0
2017-12-18 14:30:00,44.87,44.88,44.86,44.88,176601.0,35.8592,35.8672,35.8512,35.8672,176601.0
2017-12-18 14:40:00,44.87,44.9,44.87,44.89,278999.0,35.8592,35.8832,35.8592,35.8752,278999.0
2017-12-18 14:50:00,44.88,44.91,44.88,44.9,254249.0,35.8672,35.8912,35.8672,35.8832,254249.0
2017-12-18 15:00:00,44.9,44.91,44.89,44.89,139437.0,35.8832,35.8912,35.8752,35.8752,139437.0
2017-12-18 15:10:00,44.9,44.92,44.89,44.9,276503.0,35.8832,35.8992,35.8752,35.8832,276503.0
2017-12-18 15:20:00,44.9,44.9,44.87,44.87,193216.0,35.8832,35.8832,35.8592,35.8592,193216.0
2017-12-18 15:30:00,44.88,44.9,44.86,44.89,230686.0,35.8672,35.8832,35.8512,35.8752,230686.0
2017-12-18 15:40:00,44.9,44.9,44.88,44.89,369238.0,35.8832,35.8832,35.8672,35.8752,369238.0
2017-12-18 15:50:00,44.89,44.9,44.84,44.89,881566.0,35.8752,35.8832,35.8353,35.8752,881566.0
2017-12-19 09:30:00,45.06,45.06,44.91,44.93,469719.0,36.0111,36.0111,35.8912,35.9072,469719.0
2017-12-19 09:40:00,44.92,44.92,44.83,44.85,402933.0,35.8992,35.8992,35.8273,35.8433,402933.0
2017-12-19 09:50:00,44.85,44.88,44.84,44.85,234373.0,35.8433,35.8672,35.8353,35.8433,234373.0
2017-12-19 10:00:00,44.84,44.91,44.84,44.9,129716.0,35.8353,35.8912,35.8353,35.8832,129716.0
2017-12-19 10:10:00,44.91,44.92,44.83,44.85,293314.0,35.8912,35.8992,35.8273,35.8433,293314.0
2017-12-19 10:20:00,44.85,44.86,44.79,44.82,210799.0,35.8433,35.8512,35.7953,35.8193,210799.0
2017-12-19 10:30:00,44.81,44.85,44.81,44.84,315784.0,35.8113,35.8433,35.8113,35.8353,315784.0
2017-12-19 10:40:00,44.84,44.85,44.78,44.79,181263.0,35.8353,35.8433,35.7873,35.7953,181263.0
2017-12-19 10:50:00,44.78,44.8,44.77,44.79,113594.0,35.7873,35.8033,35.7793,35.7953,113594.0
2017-12-19 11:00:00,44.79,44.82,44.77,44.78,599098.0,35.7953,35.8193,35.7793,35.7873,599098.0
2017-12-19 11:10:00,44.78,44.82,44.75,44.82,158862.0,35.7873,35.8193,35.7633,35.8193,158862.0
2017-12-19 11:20:00,44.81,44.83,44.8,44.8,160118.0,35.8113,35.8273,35.8033,35.8033,160118.0
2017-12-19 11:30:00,44.8,44.81,44.78,44.79,191593.0,35.8033,35.8113,35.7873,35.7953,191593.0
2017-12-19 11:40:00,44.79,44.79,44.72,44.73,275964.0,35.7953,35.7953,35.7394,35.7474,275964.0
2017-12-19 11:50:00,44.73,44.73,44.69,44.71,184028.0,35.7474,35.7474,35.7154,35.7314,184028.0
2017-12-19 12:00:00,44.71,44.73,44.7,44.72,263789.0,35.7314,35.7474,35.7234,35.7394,263789.0
2017-12-19 12:10:00,44.73,44.73,44.7,44.73,186442.0,35.7474,35.7474,35.7234,35.7474,186442.0
2017-12-19 12:20:00,44.73,44.73,44.68,44.69,378483.0,35.7474,35.7474,35.7074,35.7154,378483.0
2017-12-19 12:30:00,44.69,44.73,44.68,44.73,134892.0,35.7154,35.7474,35.7074,35.7474,134892.0
2017-12-19 12:40:00,44.73,44.73,44.71,44.72,94049.0,35.7474,35.7474,35.7314,35.7394,94049.0
2017-12-19 12:50:00,44.72,44.76,44.71,44.76,97950.0,35.7394,35.7713,35.7314,35.7713,97950.0
2017-12-19 13:00:00,44.76,44.77,44.75,44.76,99591.0,35.7713,35.7793,35.7633,35.7713,99591.0
2017-12-19 13:10:00,44.76,44.78,44.73,44.78,86613.0,35.7713,35.7873,35.7474,35.7873,86613.0
2017-12-19 13:20:00,44.78,44.79,44.76,44.77,124597.0,35.7873,35.7953,35.7713,35.7793,124597.0
2017-12-19 13:30:00,44.77,44.8,44.76,44.79,96798.0,35.7793,35.8033,35.7713,35.7953,96798.0
2017-12-19 13:40:00,44.78,44.8,44.77,44.79,92719.0,35.7873,35.8033,35.7793,35.7953,92719.0
2017-12-19 13:50:00,44.79,44.81,44.78,44.8,52176.0,35.7953,35.8113,35.7873,35.8033,52176.0
2017-12-19 14:00:00,44.81,44.81,44.79,44.79,86480.0,35.8113,35.8113,35.7953,35.7953,86480.0
2017-12-19 14:10:00,44.8,44.8,44.77,44.79,138026.0,35.8033,35.8033,35.7793,35.7953,138026.0
2017-12-19 14:20:00,44.79,44.83,44.78,44.81,158410.0,35.7953,35.8273,35.7873,35.8113,158410.0
2017-12-19 14:30:00,44.82,44.82,44.78,44.79,79161.0,35.8193,35.8193,35.7873,35.7953,79161.0
2017-12-19 14:40:00,44.79,44.79,44.77,44.78,95757.0,35.7953,35.7953,35.7793,35.7873,95757.0
2017-12-19 14:50:00,44.78,44.78,44.76,44.78,299760.0,35.7873,35.7873,35.7713,35.7873,299760.0
2017-12-19 15:00:00,44.77,44.78,44.71,44.73,422908.0,35.7793,35.7873,35.7314,35.7474,422908.0
2017-12-19 15:10:00,44.73,44.77,44.72,44.76,111410.0,35.7474,35.7793,35.7394,35.7713,111410.0
2017-12-19 15:20:00,44.77,44.79,44.76,44.77,109272.0,35.7793,35.7953,35.7713,35.7793,109272.0
2017-12-19 15:30:00,44.77,44.79,44.76,44.78,171791.0,35.7793,35.7953,35.7713,35.7873,171791.0
2017-12-19 15:40:00,44.79,44.8,44.77,44.78,260250.0,35.7953,35.8033,35.7793,35.7873,260250.0
2017-12-19 15:50:00,44.78,44.79,44.75,44.76,872082.0,35.7873,35.7953,35.7633,35.7713,872082.0
2017-12-20 09:30:00,44.97,45.0,44.89,44.89,552320.0,35.9392,35.9631,35.8752,35.8752,552320.0
2017-12-20 09:40:00,44.89,44.91,44.87,44.9,204786.0,35.8752,35.8912,35.8592,35.8832,204786.0
2017-12-20 09:50:00,44.89,44.95,44.89,44.95,189250.0,35.8752,35.9232,35.8752,35.9232,189250.0
2017-12-20 10:00:00,44.95,44.96,44.89,44.94,357206.0,35.9232,35.9312,35.8752,35.9152,357206.0
2017-12-20 10:10:00,44.94,44.96,44.88,44.9,318155.0,35.9152,35.9312,35.8672,35.8832,318155.0
2017-12-20 10:20:00,44.9,44.93,44.86,44.87,221452.0,35.8832,35.9072,35.8512,35.8592,221452.0
2017-12-20 10:30:00,44.87,44.89,44.85,44.86,290791.0,35.8592,35.8752,35.8433,35.8512,290791.0
2017-12-20 10:40:00,44.87,44.91,44.85,44.9,703639.0,35.8592,35.8912,35.8433,35.8832,703639.0
2017-12-20 10:50:00,44.9,44.94,44.89,44.94,473452.0,35.8832,35.9152,35.8752,35.9152,473452.0
2017-12-20 11:00:00,44.94,44.96,44.92,44.95,158793.0,35.9152,35.9312,35.8992,35.9232,158793.0
2017-12-20 11:10:00,44.95,44.96,44.91,44.92,1639947.0,35.9232,35.9312,35.8912,35.8992,1639947.0
2017-12-20 11:20:00,44.91,44.97,44.91,44.97,150450.0,35.8912,35.9392,35.8912,35.9392,150450.0
2017-12-20 11:30:00,44.97,45.01,44.96,44.99,90025.0,35.9392,35.9711,35.9312,35.9551,90025.0
2017-12-20 11:40:00,44.99,45.0,44.97,45.0,95229.0,35.9551,35.9631,35.9392,35.9631,95229.0
2017-12-20 11:50:00,45.0,45.0,44.97,44.98,65027.0,35.9631,35.9631,35.9392,35.9471,65027.0
2017-12-20 12:00:00,44.98,45.0,44.97,44.98,124270.0,35.9471,35.9631,35.9392,35.9471,124270.0
2017-12-20 12:10:00,44.99,45.02,44.97,45.0,114116.0,35.9551,35.9791,35.9392,35.9631,114116.0
2017-12-20 12:20:00,45.0,45.03,44.99,45.02,110062.0,35.9631,35.9871,35.9551,35.9791,110062.0
2017-12-20 12:30:00,45.02,45.02,44.98,44.99,603767.0,35.9791,35.9791,35.9471,35.9551,603767.0
2017-12-20 12:40:00,44.99,45.02,44.98,45.01,78567.0,35.9551,35.9791,35.9471,35.9711,78567.0
2017-12-20 12:50:00,45.02,45.02,44.98,45.0,73883.0,35.9791,35.9791,35.9471,35.9631,73883.0
2017-12-20 13:00:00,45.0,45.01,44.98,45.0,90120.0,35.9631,35.9711,35.9471,35.9631,90120.0
2017-12-20 13:10:00,44.99,45.01,44.98,44.99,65752.0,35.9551,35.9711,35.9471,35.9551,65752.0
2017-12-20 13:20:00,44.98,45.0,44.97,44.98,90449.0,35.9471,35.9631,35.9392,35.9471,90449.0
2017-12-20 13:30:00,44.98,44.99,44.96,44.97,75786.0,35.9471,35.9551,35.9312,35.9392,75786.0
2017-12-20 13:40:00,44.96,44.99,44.95,44.95,117175.0,35.9312,35.9551,35.9232,35.9232,117175.0
2017-12-20 13:50:00,44.96,44.96,44.92,44.93,76890.0,35.9312,35.9312,35.8992,35.9072,76890.0
2017-12-20 14:00:00,44.93,44.94,44.91,44.92,64618.0,35.9072,35.9152,35.8912,35.8992,64618.0
2017-12-20 14:10:00,44.92,44.93,44.9,44.92,88353.0,35.8992,35.9072,35.8832,35.8992,88353.0
2017-12-20 14:20:00,44.92,44.93,44.91,44.93,187654.0,35.8992,35.9072,35.8912,35.9072,187654.0
2017-12-20 14:30:00,44.92,44.95,44.92,44.94,153949.0,35.8992,35.9232,35.8992,35.9152,153949.0
2017-12-20 14:40:00,44.93,44.94,44.91,44.92,151968.0,35.9072,35.9152,35.8912,35.8992,151968.0
2017-12-20 14:50:00,44.92,44.93,44.9,44.92,164882.0,35.8992,35.9072,35.8832,35.8992,164882.0
2017-12-20 15:00:00,44.91,44.92,44.9,44.91,182240.0,35.8912,35.8992,35.8832,35.8912,182240.0
2017-12-20 15:10:00,44.91,44.91,44.89,44.91,189355.0,35.8912,35.8912,35.8752,35.8912,189355.0
2017-12-20 15:20:00,44.91,44.92,44.9,44.91,109564.0,35.8912,35.8992,35.8832,35.8912,109564.0
2017-12-20 15:30:00,44.91,44.92,44.9,44.92,373426.0,35.8912,35.8992,35.8832,35.8992,373426.0
2017-12-20 15:40:00,44.92,44.92,44.87,44.88,673080.0,35.8992,35.8992,35.8592,35.8672,673080.0
2017-12-20 15:50:00,44.88,44.88,44.82,44.84,1413314.0,35.8672,35.8672,35.8193,35.8353,1413314.0
2017-12-21 09:30:00,44.96,45.02,44.93,45.02,610873.0,36.1003,36.1485,36.0762,36.1485,610873.0
2017-12-21 09:40:00,45.02,45.05,45.0,45.04,168139.0,36.1485,36.1726,36.1324,36.1645,168139.0
2017-12-21 09:50:00,45.05,45.07,44.99,45.0,259250.0,36.1726,36.1886,36.1244,36.1324,259250.0
2017-12-21 10:00:00,45.0,45.03,44.98,45.0,387695.0,36.1324,36.1565,36.1164,36.1324,387695.0
2017-12-21 10:10:00,45.0,45.06,44.98,45.06,183335.0,36.1324,36.1806,36.1164,36.1806,183335.0
2017-12-21 10:20:00,45.06,45.09,45.04,45.08,149482.0,36.1806,36.2047,36.1645,36.1966,149482.0
2017-12-21 10:30:00,45.09,45.11,45.07,45.09,200416.0,36.2047,36.2207,36.1886,36.2047,200416.0
2017-12-21 10:40:00,45.1,45.12,45.08,45.09,110586.0,36.2127,36.2288,36.1966,36.2047,110586.0
2017-12-21 10:50:00,45.09,45.09,45.06,45.09,151474.0,36.2047,36.2047,36.1806,36.2047,151474.0
2017-12-21 11:00:00,45.09,45.1,45.06,45.09,144160.0,36.2047,36.2127,36.1806,36.2047,144160.0
2017-12-21 11:10:00,45.09,45.12,45.08,45.11,140263.0,36.2047,36.2288,36.1966,36.2207,140263.0
2017-12-21 11:20:00,45.11,45.15,45.11,45.12,156846.0,36.2207,36.2529,36.2207,36.2288,156846.0
2017-12-21 11:30:00,45.12,45.14,45.11,45.13,163762.0,36.2288,36.2448,36.2207,36.2368,163762.0
2017-12-21 11:40:00,45.13,45.13,45.09,45.1,162638.0,36.2368,36.2368,36.2047,36.2127,162638.0
2017-12-21 11:50:00,45.1,45.12,45.09,45.11,105490.0,36.2127,36.2288,36.2047,36.2207,105490.0
2017-12-21 12:00:00,45.11,45.12,45.08,45.11,127284.0,36.2207,36.2288,36.1966,36.2207,127284.0
2017-12-21 12:10:00,45.11,45.13,45.1,45.11,177139.0,36.2207,36.2368,36.2127,36.2207,177139.0
2017-12-21 12:20:00,45.1,45.19,45.1,45.19,154515.0,36.2127,36.285,36.2127,36.285,154515.0
2017-12-21 12:30:00,45.19,45.2,45.16,45.18,150092.0,36.285,36.293,36.2609,36.2769,150092.0
2017-12-21 12:40:00,45.18,45.18,45.12,45.13,98490.0,36.2769,36.2769,36.2288,36.2368,98490.0
2017-12-21 12:50:00,45.14,45.14,45.1,45.13,74815.0,36.2448,36.2448,36.2127,36.2368,74815.0
2017-12-21 13:00:00,45.13,45.15,45.12,45.14,125964.0,36.2368,36.2529,36.2288,36.2448,125964.0
2017-12-21 13:10:00,45.14,45.15,45.13,45.14,62136.0,36.2448,36.2529,36.2368,36.2448,62136.0
2017-12-21 13:20:00,45.14,45.16,45.14,45.16,78835.0,36.2448,36.2609,36.2448,36.2609,78835.0
2017-12-21 13:30:00,45.16,45.16,45.14,45.15,172719.0,36.2609,36.2609,36.2448,36.2529,172719.0
2017-12-21 13:40:00,45.15,45.16,45.14,45.15,186220.0,36.2529,36.2609,36.2448,36.2529,186220.0
2017-12-21 13:50:00,45.15,45.16,45.13,45.14,120359.0,36.2529,36.2609,36.2368,36.2448,120359.0
2017-12-21 14:00:00,45.13,45.14,45.11,45.11,108587.0,36.2368,36.2448,36.2207,36.2207,108587.0
2017-12-21 14:10:00,45.11,45.12,45.1,45.12,119719.0,36.2207,36.2288,36.2127,36.2288,119719.0
2017-12-21 14:20:00,45.12,45.13,45.11,45.13,112268.0,36.2288,36.2368,36.2207,36.2368,112268.0
2017-12-21 14:30:00,45.13,45.15,45.12,45.14,174987.0,36.2368,36.2529,36.2288,36.2448,174987.0
2017-12-21 14:40:00,45.15,45.15,45.13,45.14,136943.0,36.2529,36.2529,36.2368,36.2448,136943.0
2017-12-21 14:50:00,45.13,45.16,45.13,45.16,183983.0,36.2368,36.2609,36.2368,36.2609,183983.0
2017-12-21 15:00:00,45.16,45.16,45.14,45.15,117404.0,36.2609,36.2609,36.2448,36.2529,117404.0
2017-12-21 15:10:00,45.15,45.15,45.1,45.12,146084.0,36.2529,36.2529,36.2127,36.2288,146084.0
2017-12-21 15:20:00,45.12,45.14,45.11,45.14,141471.0,36.2288,36.2448,36.2207,36.2448,141471.0
2017-12-21 15:30:00,45.13,45.15,45.12,45.13,286755.0,36.2368,36.2529,36.2288,36.2368,286755.0
2017-12-21 15:40:00,45.12,45.13,45.07,45.08,244484.0,36.2288,36.2368,36.1886,36.1966,244484.0
2017-12-21 15:50:00,45.07,45.08,45.04,45.07,682841.0,36.1886,36.1966,36.1645,36.1886,682841.0
2017-12-22 09:30:00,45.19,45.24,45.11,45.16,1311473.0,36.285,36.3251,36.2207,36.2609,1311473.0
2017-12-22 09:40:00,45.16,45.23,45.15,45.22,482894.0,36.2609,36.3171,36.2529,36.3091,482894.0
2017-12-22 09:50:00,45.23,45.29,45.21,45.29,184233.0,36.3171,36.3653,36.301,36.3653,184233.0
2017-12-22 10:00:00,45.29,45.3,45.25,45.26,279721.0,36.3653,36.3733,36.3331,36.3412,279721.0
2017-12-22 10:10:00,45.26,45.26,45.21,45.23,313732.0,36.3412,36.3412,36.301,36.3171,313732.0
2017-12-22 10:20:00,45.23,45.25,45.2,45.21,761542.0,36.3171,36.3331,36.293,36.301,761542.0
2017-12-22 10:30:00,45.2,45.21,45.17,45.18,214223.0,36.293,36.301,36.2689,36.2769,214223.0
2017-12-22 10:40:00,45.18,45.2,45.16,45.2,154356.0,36.2769,36.293,36.2609,36.293,154356.0
2017-12-22 10:50:00,45.19,45.21,45.19,45.21,73448.0,36.285,36.301,36.285,36.301,73448.0
2017-12-22 11:00:00,45.21,45.23,45.18,45.21,240246.0,36.301,36.3171,36.2769,36.301,240246.0
2017-12-22 11:10:00,45.21,45.23,45.21,45.22,86381.0,36.301,36.3171,36.301,36.3091,86381.0
2017-12-22 11:20:00,45.22,45.25,45.21,45.24,154703.0,36.3091,36.3331,36.301,36.3251,154703.0
2017-12-22 11:30:00,45.23,45.25,45.22,45.23,176800.0,36.3171,36.3331,36.3091,36.3171,176800.0
2017-12-22 11:40:00,45.23,45.24,45.22,45.22,101482.0,36.3171,36.3251,36.3091,36.3091,101482.0
2017-12-22 11:50:00,45.23,45.25,45.22,45.23,147275.0,36.3171,36.3331,36.3091,36.3171,147275.0
2017-12-22 12:00:00,45.23,45.25,45.21,45.24,135099.0,36.3171,36.3331,36.301,36.3251,135099.0
2017-12-22 12:10:00,45.24,45.27,45.24,45.25,90562.0,36.3251,36.3492,36.3251,36.3331,90562.0
2017-12-22 12:20:00,45.25,45.27,45.24,45.25,59001.0,36.3331,36.3492,36.3251,36.3331,59001.0
2017-12-22 12:30:00,45.24,45.26,45.23,45.25,83735.0,36.3251,36.3412,36.3171,36.3331,83735.0
2017-12-22 12:40:00,45.25,45.25,45.23,45.23,65139.0,36.3331,36.3331,36.3171,36.3171,65139.0
2017-12-22 12:50:00,45.24,45.24,45.21,45.23,58054.0,36.3251,36.3251,36.301,36.3171,58054.0
2017-12-22 13:00:00,45.23,45.23,45.22,45.23,53126.0,36.3171,36.3171,36.3091,36.3171,53126.0
2017-12-22 13:10:00,45.22,45.23,45.21,45.23,121701.0,36.3091,36.3171,36.301,36.3171,121701.0
2017-12-22 13:20:00,45.23,45.24,45.21,45.24,59624.0,36.3171,36.3251,36.301,36.3251,59624.0
2017-12-22 13:30:00,45.24,45.24,45.22,45.23,67634.0,36.3251,36.3251,36.3091,36.3171,67634.0
2017-12-22 13:40:00,45.24,45.27,45.23,45.26,276871.0,36.3251,36.3492,36.3171,36.3412,276871.0
2017-12-22 13:50:00,45.26,45.29,45.25,45.28,74473.0,36.3412,36.3653,36.3331,36.3572,74473.0
2017-12-22 14:00:00,45.28,45.28,45.25,45.25,143924.0,36.3572,36.3572,36.3331,36.3331,143924.0
2017-12-22 14:10:00,45.26,45.29,45.25,45.29,66997.0,36.3412,36.3653,36.3331,36.3653,66997.0
2017-12-22 14:20:00,45.29,45.3,45.27,45.29,111640.0,36.3653,36.3733,36.3492,36.3653,111640.0
2017-12-22 14:30:00,45.29,45.3,45.29,45.3,308845.0,36.3653,36.3733,36.3653,36.3733,308845.0
2017-12-22 14:40:00,45.29,45.32,45.29,45.31,442564.0,36.3653,36.3894,36.3653,36.3813,442564.0
2017-12-22 14:50:00,45.32,45.33,45.31,45.33,393818.0,36.3894,36.3974,36.3813,36.3974,393818.0
2017-12-22 15:00:00,45.33,45.35,45.32,45.35,362037.0,36.3974,36.4134,36.3894,36.4134,362037.0
2017-12-22 15:10:00,45.35,45.37,45.35,45.36,383883.0,36.4134,36.4295,36.4134,36.4215,383883.0
2017-12-22 15:20:00,45.36,45.37,45.35,45.37,405141.0,36.4215,36.4295,36.4134,36.4295,405141.0
2017-12-22 15:30:00,45.37,45.4,45.36,45.4,408176.0,36.4295,36.4536,36.4215,36.4536,408176.0
2017-12-22 15:40:00,45.4,45.43,45.38,45.43,486227.0,36.4536,36.4777,36.4375,36.4777,486227.0
2017-12-22 15:50:00,45.42,45.44,45.41,45.43,1638638.0,36.4696,36.4857,36.4616,36.4777,1638638.0
2017-12-26 09:30:00,45.4,45.43,45.34,45.36,689724.0,36.4536,36.4777,36.4054,36.4215,689724.0
2017-12-26 09:40:00,45.36,45.37,45.3,45.32,252431.0,36.4215,36.4295,36.3733,36.3894,252431.0
2017-12-26 09:50:00,45.32,45.33,45.28,45.33,93234.0,36.3894,36.3974,36.3572,36.3974,93234.0
2017-12-26 10:00:00,45.33,45.36,45.3,45.35,96631.0,36.3974,36.4215,36.3733,36.4134,96631.0
2017-12-26 10:10:00,45.34,45.37,45.33,45.34,195264.0,36.4054,36.4295,36.3974,36.4054,195264.0
2017-12-26 10:20:00,45.34,45.38,45.34,45.37,178372.0,36.4054,36.4375,36.4054,36.4295,178372.0
2017-12-26 10:30:00,45.37,45.4,45.36,45.4,122271.0,36.4295,36.4536,36.4215,36.4536,122271.0
2017-12-26 10:40:00,45.4,45.41,45.38,45.39,81963.0,36.4536,36.4616,36.4375,36.4456,81963.0
2017-12-26 10:50:00,45.39,45.4,45.37,45.39,208618.0,36.4456,36.4536,36.4295,36.4456,208618.0
2017-12-26 11:00:00,45.38,45.39,45.35,45.37,149525.0,36.4375,36.4456,36.4134,36.4295,149525.0
2017-12-26 11:10:00,45.38,45.41,45.37,45.4,73686.0,36.4375,36.4616,36.4295,36.4536,73686.0
2017-12-26 11:20:00,45.41,45.44,45.4,45.43,194926.0,36.4616,36.4857,36.4536,36.4777,194926.0
2017-12-26 11:30:00,45.43,45.45,45.42,45.45,100133.0,36.4777,36.4937,36.4696,36.4937,100133.0
2017-12-26 11:40:00,45.45,45.47,45.44,45.47,75540.0,36.4937,36.5098,36.4857,36.5098,75540.0
2017-12-26 11:50:00,45.47,45.48,45.44,45.47,196662.0,36.5098,36.5178,36.4857,36.5098,196662.0
2017-12-26 12:00:00,45.47,45.47,45.45,45.46,104983.0,36.5098,36.5098,36.4937,36.5018,104983.0
2017-12-26 12:10:00,45.47,45.47,45.41,45.41,167033.0,36.5098,36.5098,36.4616,36.4616,167033.0
2017-12-26 12:20:00,45.41,45.43,45.41,45.41,75595.0,36.4616,36.4777,36.4616,36.4616,75595.0
2017-12-26 12:30:00,45.41,45.42,45.4,45.41,74516.0,36.4616,36.4696,36.4536,36.4616,74516.0
2017-12-26 12:40:00,45.42,45.44,45.41,45.44,132269.0,36.4696,36.4857,36.4616,36.4857,132269.0
2017-12-26 12:50:00,45.43,45.45,45.42,45.44,71374.0,36.4777,36.4937,36.4696,36.4857,71374.0
2017-12-26 13:00:00,45.44,45.45,45.43,45.45,61103.0,36.4857,36.4937,36.4777,36.4937,61103.0
2017-12-26 13:10:00,45.46,45.47,45.44,45.46,82666.0,36.5018,36.5098,36.4857,36.5018,82666.0
2017-12-26 13:20:00,45.46,45.46,45.45,45.46,53428.0,36.5018,36.5018,36.4937,36.5018,53428.0
2017-12-26 13:30:00,45.45,45.47,45.44,45.45,107324.0,36.4937,36.5098,36.4857,36.4937,107324.0
2017-12-26 13:40:00,45.45,45.47,45.44,45.45,74306.0,36.4937,36.5098,36.4857,36.4937,74306.0
2017-12-26 13:50:00,45.46,45.47,45.42,45.43,128060.0,36.5018,36.5098,36.4696,36.4777,128060.0
2017-12-26 14:00:00,45.43,45.44,45.41,45.42,101522.0,36.4777,36.4857,36.4616,36.4696,101522.0
2017-12-26 14:10:00,45.42,45.44,45.41,45.43,83460.0,36.4696,36.4857,36.4616,36.4777,83460.0
2017-12-26 14:20:00,45.44,45.45,45.43,45.43,139236.0,36.4857,36.4937,36.4777,36.4777,139236.0
2017-12-26 14:30:00,45.43,45.45,45.43,45.44,98807.0,36.4777,36.4937,36.4777,36.4857,98807.0
2017-12-26 14:40:00,45.45,45.45,45.43,45.45,157225.0,36.4937,36.4937,36.4777,36.4937,157225.0
2017-12-26 14:50:00,45.45,45.46,45.42,45.45,175691.0,36.4937,36.5018,36.4696,36.4937,175691.0
2017-12-26 15:00:00,45.45,45.45,45.43,45.45,75286.0,36.4937,36.4937,36.4777,36.4937,75286.0
2017-12-26 15:10:00,45.44,45.45,45.43,45.44,79782.0,36.4857,36.4937,36.4777,36.4857,79782.0
2017-12-26 15:20:00,45.45,45.45,45.4,45.41,139442.0,36.4937,36.4937,36.4536,36.4616,139442.0
2017-12-26 15:30:00,45.41,45.42,45.39,45.42,225112.0,36.4616,36.4696,36.4456,36.4696,225112.0
2017-12-26 15:40:00,45.42,45.45,45.41,45.45,216231.0,36.4696,36.4937,36.4616,36.4937,216231.0
2017-12-26 15:50:00,45.45,45.49,45.43,45.49,388199.0,36.4937,36.5259,36.4777,36.5259,388199.0
2017-12-27 09:30:00,45.46,45.48,45.38,45.41,986015.0,36.5018,36.5178,36.4375,36.4616,986015.0
2017-12-27 09:40:00,45.41,45.44,45.41,45.42,284804.0,36.4616,36.4857,36.4616,36.4696,284804.0
2017-12-27 09:50:00,45.42,45.46,45.41,45.46,197556.0,36.4696,36.5018,36.4616,36.5018,197556.0
2017-12-27 10:00:00,45.45,45.49,45.45,45.48,300517.0,36.4937,36.5259,36.4937,36.5178,300517.0
2017-12-27 10:10:00,45.48,45.5,45.46,45.48,264784.0,36.5178,36.5339,36.5018,36.5178,264784.0
2017-12-27 10:20:00,45.48,45.52,45.47,45.52,199250.0,36.5178,36.5499,36.5098,36.5499,199250.0
2017-12-27 10:30:00,45.51,45.52,45.5,45.51,162834.0,36.5419,36.5499,36.5339,36.5419,162834.0
2017-12-27 10:40:00,45.51,45.52,45.47,45.48,335828.0,36.5419,36.5499,36.5098,36.5178,335828.0
2017-12-27 10:50:00,45.48,45.49,45.44,45.45,321222.0,36.5178,36.5259,36.4857,36.4937,321222.0
2017-12-27 11:00:00,45.44,45.49,45.44,45.48,182378.0,36.4857,36.5259,36.4857,36.5178,182378.0
2017-12-27 11:10:00,45.48,45.53,45.48,45.51,208228.0,36.5178,36.558,36.5178,36.5419,208228.0
2017-12-27 11:20:00,45.51,45.52,45.5,45.52,129707.0,36.5419,36.5499,36.5339,36.5499,129707.0
2017-12-27 11:30:00,45.51,45.53,45.51,45.53,198021.0,36.5419,36.558,36.5419,36.558,198021.0
2017-12-27 11:40:00,45.53,45.53,45.49,45.5,182129.0,36.558,36.558,36.5259,36.5339,182129.0
2017-12-27 11:50:00,45.5,45.5,45.46,45.47,166882.0,36.5339,36.5339,36.5018,36.5098,166882.0
2017-12-27 12:00:00,45.46,45.47,45.42,45.43,161891.0,36.5018,36.5098,36.4696,36.4777,161891.0
2017-12-27 12:10:00,45.43,45.43,45.41,45.41,111478.0,36.4777,36.4777,36.4616,36.4616,111478.0
2017-12-27 12:20:00,45.41,45.43,45.4,45.41,126295.0,36.4616,36.4777,36.4536,36.4616,126295.0
2017-12-27 12:30:00,45.41,45.42,45.4,45.4,156352.0,36.4616,36.4696,36.4536,36.4536,156352.0
2017-12-27 12:40:00,45.41,45.43,45.4,45.42,157778.0,36.4616,36.4777,36.4536,36.4696,157778.0
2017-12-27 12:50:00,45.41,45.43,45.4,45.41,119008.0,36.4616,36.4777,36.4536,36.4616,119008.0
2017-12-27 13:00:00,45.4,45.41,45.39,45.4,119482.0,36.4536,36.4616,36.4456,36.4536,119482.0
2017-12-27 13:10:00,45.4,45.4,45.37,45.37,110365.0,36.4536,36.4536,36.4295,36.4295,110365.0
2017-12-27 13:20:00,45.37,45.39,45.36,45.37,202906.0,36.4295,36.4456,36.4215,36.4295,202906.0
2017-12-27 13:30:00,45.36,45.4,45.36,45.4,141160.0,36.4215,36.4536,36.4215,36.4536,141160.0
2017-12-27 13:40:00,45.4,45.4,45.37,45.38,151738.0,36.4536,36.4536,36.4295,36.4375,151738.0
2017-12-27 13:50:00,45.38,45.4,45.37,45.4,111705.0,36.4375,36.4536,36.4295,36.4536,111705.0
2017-12-27 14:00:00,45.39,45.42,45.39,45.41,239071.0,36.4456,36.4696,36.4456,36.4616,239071.0
2017-12-27 14:10:00,45.41,45.44,45.41,45.44,189190.0,36.4616,36.4857,36.4616,36.4857,189190.0
2017-12-27 14:20:00,45.44,45.44,45.42,45.43,176894.0,36.4857,36.4857,36.4696,36.4777,176894.0
2017-12-27 14:30:00,45.43,45.45,45.43,45.45,152803.0,36.4777,36.4937,36.4777,36.4937,152803.0
2017-12-27 14:40:00,45.45,45.45,45.43,45.44,188327.0,36.4937,36.4937,36.4777,36.4857,188327.0
2017-12-27 14:50:00,45.44,45.44,45.43,45.44,139932.0,36.4857,36.4857,36.4777,36.4857,139932.0
2017-12-27 15:00:00,45.44,45.45,45.44,45.44,209317.0,36.4857,36.4937,36.4857,36.4857,209317.0
2017-12-27 15:10:00,45.44,45.45,45.43,45.45,186603.0,36.4857,36.4937,36.4777,36.4937,186603.0
2017-12-27 15:20:00,45.44,45.45,45.43,45.43,172448.0,36.4857,36.4937,36.4777,36.4777,172448.0
2017-12-27 15:30:00,45.43,45.45,45.43,45.44,190227.0,36.4777,36.4937,36.4777,36.4857,190227.0
2017-12-27 15:40:00,45.45,45.46,45.43,45.45,309938.0,36.4937,36.5018,36.4777,36.4937,309938.0
2017-12-27 15:50:00,45.45,45.48,45.44,45.47,573238.0,36.4937,36.5178,36.4857,36.5098,573238.0
2017-12-28 09:30:00,45.8,45.84,45.76,45.83,529255.0,36.7748,36.8069,36.7426,36.7989,529255.0
2017-12-28 09:40:00,45.84,45.85,45.81,45.83,294065.0,36.8069,36.8149,36.7828,36.7989,294065.0
2017-12-28 09:50:00,45.83,45.84,45.78,45.8,118195.0,36.7989,36.8069,36.7587,36.7748,118195.0
2017-12-28 10:00:00,45.8,45.81,45.78,45.8,128733.0,36.7748,36.7828,36.7587,36.7748,128733.0
2017-12-28 10:10:00,45.8,45.8,45.78,45.79,93449.0,36.7748,36.7748,36.7587,36.7667,93449.0
2017-12-28 10:20:00,45.78,45.81,45.78,45.79,172622.0,36.7587,36.7828,36.7587,36.7667,172622.0
2017-12-28 10:30:00,45.79,45.8,45.78,45.79,120447.0,36.7667,36.7748,36.7587,36.7667,120447.0
2017-12-28 10:40:00,45.8,45.81,45.77,45.79,159825.0,36.7748,36.7828,36.7507,36.7667,159825.0
2017-12-28 10:50:00,45.79,45.8,45.76,45.78,129911.0,36.7667,36.7748,36.7426,36.7587,129911.0
2017-12-28 11:00:00,45.77,45.8,45.77,45.8,91686.0,36.7507,36.7748,36.7507,36.7748,91686.0
2017-12-28 11:10:00,45.81,45.82,45.8,45.8,99224.0,36.7828,36.7908,36.7748,36.7748,99224.0
2017-12-28 11:20:00,45.81,45.82,45.79,45.8,58344.0,36.7828,36.7908,36.7667,36.7748,58344.0
2017-12-28 11:30:00,45.8,45.81,45.77,45.79,82547.0,36.7748,36.7828,36.7507,36.7667,82547.0
2017-12-28 11:40:00,45.79,45.82,45.78,45.82,127829.0,36.7667,36.7908,36.7587,36.7908,127829.0
2017-12-28 11:50:00,45.82,45.83,45.81,45.83,87976.0,36.7908,36.7989,36.7828,36.7989,87976.0
2017-12-28 12:00:00,45.83,45.84,45.82,45.84,75390.0,36.7989,36.8069,36.7908,36.8069,75390.0
2017-12-28 12:10:00,45.84,45.84,45.83,45.83,48073.0,36.8069,36.8069,36.7989,36.7989,48073.0
2017-12-28 12:20:00,45.83,45.84,45.82,45.84,73169.0,36.7989,36.8069,36.7908,36.8069,73169.0
2017-12-28 12:30:00,45.84,45.85,45.83,45.84,57455.0,36.8069,36.8149,36.7989,36.8069,57455.0
2017-12-28 12:40:00,45.84,45.84,45.81,45.81,64139.0,36.8069,36.8069,36.7828,36.7828,64139.0
2017-12-28 12:50:00,45.8,45.81,45.8,45.81,28135.0,36.7748,36.7828,36.7748,36.7828,28135.0
2017-12-28 13:00:00,45.8,45.82,45.79,45.8,72026.0,36.7748,36.7908,36.7667,36.7748,72026.0
2017-12-28 13:10:00,45.8,45.81,45.8,45.8,63870.0,36.7748,36.7828,36.7748,36.7748,63870.0
2017-12-28 13:20:00,45.81,45.81,45.79,45.79,61413.0,36.7828,36.7828,36.7667,36.7667,61413.0
2017-12-28 13:30:00,45.79,45.8,45.77,45.79,91647.0,36.7667,36.7748,36.7507,36.7667,91647.0
2017-12-28 13:40:00,45.79,45.82,45.78,45.82,136062.0,36.7667,36.7908,36.7587,36.7908,136062.0
2017-12-28 13:50:00,45.82,45.83,45.8,45.82,102153.0,36.7908,36.7989,36.7748,36.7908,102153.0
2017-12-28 14:00:00,45.82,45.83,45.77,45.78,157600.0,36.7908,36.7989,36.7507,36.7587,157600.0
2017-12-28 14:10:00,45.78,45.78,45.72,45.74,234925.0,36.7587,36.7587,36.7105,36.7266,234925.0
2017-12-28 14:20:00,45.74,45.74,45.71,45.73,147766.0,36.7266,36.7266,36.7025,36.7186,147766.0
2017-12-28 14:30:00,45.73,45.75,45.72,45.73,130000.0,36.7186,36.7346,36.7105,36.7186,130000.0
2017-12-28 14:40:00,45.73,45.74,45.72,45.73,134079.0,36.7186,36.7266,36.7105,36.7186,134079.0
2017-12-28 14:50:00,45.73,45.73,45.71,45.73,192278.0,36.7186,36.7186,36.7025,36.7186,192278.0
2017-12-28 15:00:00,45.73,45.73,45.68,45.7,438210.0,36.7186,36.7186,36.6784,36.6945,438210.0
2017-12-28 15:10:00,45.7,45.7,45.67,45.67,327375.0,36.6945,36.6945,36.6704,36.6704,327375.0
2017-12-28 15:20:00,45.67,45.68,45.65,45.66,364391.0,36.6704,36.6784,36.6543,36.6624,364391.0
2017-12-28 15:30:00,45.66,45.66,45.63,45.64,447448.0,36.6624,36.6624,36.6383,36.6463,447448.0
2017-12-28 15:40:00,45.64,45.64,45.63,45.64,366006.0,36.6463,36.6463,36.6383,36.6463,366006.0
2017-12-28 15:50:00,45.64,45.69,45.63,45.68,1508072.0,36.6463,36.6864,36.6383,36.6784,1508072.0
2017-12-29 09:30:00,46.1,46.14,46.02,46.09,383587.0,37.0156,37.0478,36.9514,37.0076,383587.0
2017-12-29 09:40:00,46.09,46.1,46.06,46.07,144670.0,37.0076,37.0156,36.9835,36.9916,144670.0
2017-12-29 09:50:00,46.07,46.08,45.97,45.99,363787.0,36.9916,36.9996,36.9113,36.9273,363787.0
2017-12-29 10:00:00,45.98,45.99,45.94,45.96,414082.0,36.9193,36.9273,36.8872,36.9032,414082.0
2017-12-29 10:10:00,45.96,45.99,45.95,45.99,331035.0,36.9032,36.9273,36.8952,36.9273,331035.0
2017-12-29 10:20:00,45.99,46.03,45.98,46.03,166216.0,36.9273,36.9594,36.9193,36.9594,166216.0
2017-12-29 10:30:00,46.02,46.07,46.01,46.05,151351.0,36.9514,36.9916,36.9434,36.9755,151351.0
2017-12-29 10:40:00,46.05,46.09,46.04,46.09,122395.0,36.9755,37.0076,36.9675,37.0076,122395.0
2017-12-29 10:50:00,46.09,46.09,46.03,46.05,190618.0,37.0076,37.0076,36.9594,36.9755,190618.0
2017-12-29 11:00:00,46.05,46.05,45.98,46.0,193443.0,36.9755,36.9755,36.9193,36.9354,193443.0
2017-12-29 11:10:00,46.0,46.04,46.0,46.02,236633.0,36.9354,36.9675,36.9354,36.9514,236633.0
2017-12-29 11:20:00,46.02,46.09,46.01,46.08,220856.0,36.9514,37.0076,36.9434,36.9996,220856.0
2017-12-29 11:30:00,46.08,46.1,46.05,46.09,256771.0,36.9996,37.0156,36.9755,37.0076,256771.0
2017-12-29 11:40:00,46.1,46.12,46.08,46.12,155342.0,37.0156,37.0317,36.9996,37.0317,155342.0
2017-12-29 11:50:00,46.11,46.13,46.11,46.13,93824.0,37.0237,37.0397,37.0237,37.0397,93824.0
2017-12-29 12:00:00,46.13,46.13,46.1,46.11,99806.0,37.0397,37.0397,37.0156,37.0237,99806.0
2017-12-29 12:10:00,46.11,46.13,46.09,46.11,125728.0,37.0237,37.0397,37.0076,37.0237,125728.0
2017-12-29 12:20:00,46.11,46.12,46.07,46.08,66165.0,37.0237,37.0317,36.9916,36.9996,66165.0
2017-12-29 12:30:00,46.08,46.1,46.08,46.09,98719.0,36.9996,37.0156,36.9996,37.0076,98719.0
2017-12-29 12:40:00,46.1,46.1,46.08,46.09,109050.0,37.0156,37.0156,36.9996,37.0076,109050.0
2017-12-29 12:50:00,46.09,46.1,46.06,46.09,94692.0,37.0076,37.0156,36.9835,37.0076,94692.0
2017-12-29 13:00:00,46.09,46.1,46.08,46.09,145565.0,37.0076,37.0156,36.9996,37.0076,145565.0
2017-12-29 13:10:00,46.09,46.1,46.08,46.09,101498.0,37.0076,37.0156,36.9996,37.0076,101498.0
2017-12-29 13:20:00,46.1,46.1,46.07,46.08,59718.0,37.0156,37.0156,36.9916,36.9996,59718.0
2017-12-29 13:30:00,46.08,46.09,46.06,46.07,110454.0,36.9996,37.0076,36.9835,36.9916,110454.0
2017-12-29 13:40:00,46.07,46.08,46.05,46.07,87341.0,36.9916,36.9996,36.9755,36.9916,87341.0
2017-12-29 13:50:00,46.07,46.07,46.04,46.07,146238.0,36.9916,36.9916,36.9675,36.9916,146238.0
2017-12-29 14:00:00,46.07,46.07,46.02,46.02,144256.0,36.9916,36.9916,36.9514,36.9514,144256.0
2017-12-29 14:10:00,46.02,46.04,46.02,46.03,216949.0,36.9514,36.9675,36.9514,36.9594,216949.0
2017-12-29 14:20:00,46.02,46.04,46.02,46.02,195476.0,36.9514,36.9675,36.9514,36.9514,195476.0
2017-12-29 14:30:00,46.03,46.03,45.98,45.99,260224.0,36.9594,36.9594,36.9193,36.9273,260224.0
2017-12-29 14:40:00,45.98,45.99,45.95,45.96,347157.0,36.9193,36.9273,36.8952,36.9032,347157.0
2017-12-29 14:50:00,45.95,45.96,45.95,45.96,311920.0,36.8952,36.9032,36.8952,36.9032,311920.0
2017-12-29 15:00:00,45.96,45.96,45.94,45.96,275956.0,36.9032,36.9032,36.8872,36.9032,275956.0
2017-12-29 15:10:00,45.96,45.97,45.95,45.96,264905.0,36.9032,36.9113,36.8952,36.9032,264905.0
2017-12-29 15:20:00,45.96,45.99,45.95,45.97,401465.0,36.9032,36.9273,36.8952,36.9113,401465.0
2017-12-29 15:30:00,45.96,45.97,45.92,45.94,425017.0,36.9032,36.9113,36.8711,36.8872,425017.0
2017-12-29 15:40:00,45.94,45.99,45.93,45.98,708432.0,36.8872,36.9273,36.8791,36.9193,708432.0
2017-12-29 15:50:00,45.97,45.97,45.88,45.91,1661316.0,36.9113,36.9113,36.839,36.8631,1661316.0
2018-01-02 09:30:00,46.53,46.64,46.52,46.61,851712.0,37.3609,37.4492,37.3529,37.4251,851712.0
2018-01-02 09:40:00,46.62,46.63,46.58,46.58,850267.0,37.4332,37.4412,37.4011,37.4011,850267.0
2018-01-02 09:50:00,46.59,46.6,46.55,46.57,361958.0,37.4091,37.4171,37.377,37.393,361958.0
2018-01-02 10:00:00,46.57,46.59,46.56,46.56,364276.0,37.393,37.4091,37.385,37.385,364276.0
2018-01-02 10:10:00,46.56,46.57,46.54,46.55,665446.0,37.385,37.393,37.3689,37.377,665446.0
2018-01-02 10:20:00,46.55,46.57,46.54,46.57,350477.0,37.377,37.393,37.3689,37.393,350477.0
2018-01-02 10:30:00,46.56,46.57,46.53,46.55,534980.0,37.385,37.393,37.3609,37.377,534980.0
2018-01-02 10:40:00,46.55,46.56,46.52,46.53,307529.0,37.377,37.385,37.3529,37.3609,307529.0
2018-01-02 10:50:00,46.53,46.55,46.51,46.52,440636.0,37.3609,37.377,37.3449,37.3529,440636.0
2018-01-02 11:00:00,46.53,46.57,46.52,46.57,373225.0,37.3609,37.393,37.3529,37.393,373225.0
2018-01-02 11:10:00,46.56,46.57,46.54,46.56,294851.0,37.385,37.393,37.3689,37.385,294851.0
2018-01-02 11:20:00,46.57,46.57,46.5,46.52,329845.0,37.393,37.393,37.3368,37.3529,329845.0
2018-01-02 11:30:00,46.52,46.52,46.47,46.48,260325.0,37.3529,37.3529,37.3127,37.3208,260325.0
2018-01-02 11:40:00,46.47,46.48,46.45,46.48,201142.0,37.3127,37.3208,37.2967,37.3208,201142.0
2018-01-02 11:50:00,46.48,46.48,46.45,46.45,269425.0,37.3208,37.3208,37.2967,37.2967,269425.0
2018-01-02 12:00:00,46.46,46.54,46.45,46.53,468931.0,37.3047,37.3689,37.2967,37.3609,468931.0
2018-01-02 12:10:00,46.54,46.55,46.53,46.55,246543.0,37.3689,37.377,37.3609,37.377,246543.0
2018-01-02 12:20:00,46.55,46.55,46.51,46.53,217434.0,37.377,37.377,37.3449,37.3609,217434.0
2018-01-02 12:30:00,46.54,46.56,46.53,46.56,246693.0,37.3689,37.385,37.3609,37.385,246693.0
2018-01-02 12:40:00,46.56,46.57,46.54,46.57,195571.0,37.385,37.393,37.3689,37.393,195571.0
2018-01-02 12:50:00,46.57,46.6,46.56,46.6,363453.0,37.393,37.4171,37.385,37.4171,363453.0
2018-01-02 13:00:00,46.59,46.61,46.59,46.61,113892.0,37.4091,37.4251,37.4091,37.4251,113892.0
2018-01-02 13:10:00,46.61,46.63,46.6,46.63,614467.0,37.4251,37.4412,37.4171,37.4412,614467.0
2018-01-02 13:20:00,46.63,46.65,46.61,46.64,327022.0,37.4412,37.4573,37.4251,37.4492,327022.0
2018-01-02 13:30:00,46.65,46.66,46.63,46.66,212381.0,37.4573,37.4653,37.4412,37.4653,212381.0
2018-01-02 13:40:00,46.66,46.66,46.63,46.63,224543.0,37.4653,37.4653,37.4412,37.4412,224543.0
2018-01-02 13:50:00,46.63,46.64,46.61,46.63,175851.0,37.4412,37.4492,37.4251,37.4412,175851.0
2018-01-02 14:00:00,46.62,46.64,46.62,46.63,259135.0,37.4332,37.4492,37.4332,37.4412,259135.0
2018-01-02 14:10:00,46.63,46.63,46.62,46.63,226221.0,37.4412,37.4412,37.4332,37.4412,226221.0
2018-01-02 14:20:00,46.63,46.63,46.59,46.61,260822.0,37.4412,37.4412,37.4091,37.4251,260822.0
2018-01-02 14:30:00,46.61,46.62,46.6,46.61,236634.0,37.4251,37.4332,37.4171,37.4251,236634.0
2018-01-02 14:40:00,46.61,46.61,46.59,46.6,205008.0,37.4251,37.4251,37.4091,37.4171,205008.0
2018-01-02 14:50:00,46.59,46.61,46.59,46.61,237043.0,37.4091,37.4251,37.4091,37.4251,237043.0
2018-01-02 15:00:00,46.61,46.61,46.59,46.6,427579.0,37.4251,37.4251,37.4091,37.4171,427579.0
2018-01-02 15:10:00,46.6,46.62,46.59,46.62,465499.0,37.4171,37.4332,37.4091,37.4332,465499.0
2018-01-02 15:20:00,46.61,46.64,46.61,46.64,442519.0,37.4251,37.4492,37.4251,37.4492,442519.0
2018-01-02 15:30:00,46.64,46.65,46.61,46.64,521030.0,37.4492,37.4573,37.4251,37.4492,521030.0
2018-01-02 15:40:00,46.64,46.72,46.63,46.72,819439.0,37.4492,37.5135,37.4412,37.5135,819439.0
2018-01-02 15:50:00,46.72,46.74,46.68,46.71,2607406.0,37.5135,37.5295,37.4814,37.5054,2607406.0
2018-01-03 09:30:00,46.96,47.06,46.95,47.05,937106.0,37.7062,37.7865,37.6981,37.7784,937106.0
2018-01-03 09:40:00,47.04,47.06,47.01,47.04,578486.0,37.7704,37.7865,37.7463,37.7704,578486.0
2018-01-03 09:50:00,47.04,47.06,47.02,47.03,375860.0,37.7704,37.7865,37.7544,37.7624,375860.0
2018-01-03 10:00:00,47.02,47.05,47.0,47.01,449877.0,37.7544,37.7784,37.7383,37.7463,449877.0
2018-01-03 10:10:00,47.02,47.02,46.95,46.97,1008696.0,37.7544,37.7544,37.6981,37.7142,1008696.0
2018-01-03 10:20:00,46.97,46.98,46.96,46.97,381559.0,37.7142,37.7222,37.7062,37.7142,381559.0
2018-01-03 10:30:00,46.97,47.05,46.97,47.05,466141.0,37.7142,37.7784,37.7142,37.7784,466141.0
2018-01-03 10:40:00,47.05,47.08,47.04,47.06,436525.0,37.7784,37.8025,37.7704,37.7865,436525.0
2018-01-03 10:50:00,47.06,47.06,47.02,47.03,611169.0,37.7865,37.7865,37.7544,37.7624,611169.0
2018-01-03 11:00:00,47.03,47.07,47.03,47.07,196124.0,37.7624,37.7945,37.7624,37.7945,196124.0
2018-01-03 11:10:00,47.07,47.09,47.06,47.08,172401.0,37.7945,37.8106,37.7865,37.8025,172401.0
2018-01-03 11:20:00,47.08,47.09,47.04,47.05,265018.0,37.8025,37.8106,37.7704,37.7784,265018.0
2018-01-03 11:30:00,47.05,47.08,47.04,47.07,283284.0,37.7784,37.8025,37.7704,37.7945,283284.0
2018-01-03 11:40:00,47.07,47.08,47.05,47.08,294608.0,37.7945,37.8025,37.7784,37.8025,294608.0
2018-01-03 11:50:00,47.08,47.09,47.05,47.06,215828.0,37.8025,37.8106,37.7784,37.7865,215828.0
2018-01-03 12:00:00,47.06,47.06,47.04,47.05,243353.0,37.7865,37.7865,37.7704,37.7784,243353.0
2018-01-03 12:10:00,47.05,47.08,47.05,47.08,323254.0,37.7784,37.8025,37.7784,37.8025,323254.0
2018-01-03 12:20:00,47.08,47.1,47.07,47.1,639309.0,37.8025,37.8186,37.7945,37.8186,639309.0
2018-01-03 12:30:00,47.1,47.12,47.09,47.12,386477.0,37.8186,37.8346,37.8106,37.8346,386477.0
2018-01-03 12:40:00,47.12,47.15,47.11,47.15,409320.0,37.8346,37.8587,37.8266,37.8587,409320.0
2018-01-03 12:50:00,47.15,47.18,47.14,47.16,609728.0,37.8587,37.8828,37.8507,37.8668,609728.0
2018-01-03 13:00:00,47.16,47.17,47.16,47.17,252617.0,37.8668,37.8748,37.8668,37.8748,252617.0
2018-01-03 13:10:00,47.17,47.18,47.16,47.17,294176.0,37.8748,37.8828,37.8668,37.8748,294176.0
2018-01-03 13:20:00,47.17,47.19,47.15,47.16,191174.0,37.8748,37.8909,37.8587,37.8668,191174.0
2018-01-03 13:30:00,47.16,47.17,47.15,47.16,238961.0,37.8668,37.8748,37.8587,37.8668,238961.0
2018-01-03 13:40:00,47.16,47.16,47.13,47.16,275730.0,37.8668,37.8668,37.8427,37.8668,275730.0
2018-01-03 13:50:00,47.16,47.17,47.14,47.16,259802.0,37.8668,37.8748,37.8507,37.8668,259802.0
2018-01-03 14:00:00,47.16,47.18,47.09,47.1,543648.0,37.8668,37.8828,37.8106,37.8186,543648.0
2018-01-03 14:10:00,47.1,47.11,47.06,47.08,436630.0,37.8186,37.8266,37.7865,37.8025,436630.0
2018-01-03 14:20:00,47.08,47.13,47.07,47.13,210225.0,37.8025,37.8427,37.7945,37.8427,210225.0
2018-01-03 14:30:00,47.13,47.15,47.09,47.14,234202.0,37.8427,37.8587,37.8106,37.8507,234202.0
2018-01-03 14:40:00,47.14,47.15,47.12,47.13,431044.0,37.8507,37.8587,37.8346,37.8427,431044.0
2018-01-03 14:50:00,47.14,47.14,47.13,47.13,428274.0,37.8507,37.8507,37.8427,37.8427,428274.0
2018-01-03 15:00:00,47.13,47.14,47.1,47.12,485823.0,37.8427,37.8507,37.8186,37.8346,485823.0
2018-01-03 15:10:00,47.12,47.15,47.11,47.14,323346.0,37.8346,37.8587,37.8266,37.8507,323346.0
2018-01-03 15:20:00,47.14,47.15,47.13,47.15,346440.0,37.8507,37.8587,37.8427,37.8587,346440.0
2018-01-03 15:30:00,47.15,47.16,47.12,47.15,464415.0,37.8587,37.8668,37.8346,37.8587,464415.0
2018-01-03 15:40:00,47.15,47.18,47.13,47.16,540344.0,37.8587,37.8828,37.8427,37.8668,540344.0
2018-01-03 15:50:00,47.16,47.2,47.14,47.15,1467538.0,37.8668,37.8989,37.8507,37.8587,1467538.0
2018-01-04 09:30:00,47.38,47.47,47.37,47.42,730643.0,38.0434,38.1157,38.0354,38.0755,730643.0
2018-01-04 09:40:00,47.42,47.44,47.38,47.38,319529.0,38.0755,38.0916,38.0434,38.0434,319529.0
2018-01-04 09:50:00,47.38,47.45,47.37,47.44,324238.0,38.0434,38.0996,38.0354,38.0916,324238.0
2018-01-04 10:00:00,47.44,47.45,47.4,47.45,265894.0,38.0916,38.0996,38.0595,38.0996,265894.0
2018-01-04 10:10:00,47.45,47.5,47.43,47.48,276967.0,38.0996,38.1398,38.0836,38.1237,276967.0
2018-01-04 10:20:00,47.49,47.53,47.47,47.53,196165.0,38.1317,38.1639,38.1157,38.1639,196165.0
2018-01-04 10:30:00,47.52,47.55,47.51,47.54,216273.0,38.1558,38.1799,38.1478,38.1719,216273.0
2018-01-04 10:40:00,47.54,47.57,47.53,47.54,211363.0,38.1719,38.196,38.1639,38.1719,211363.0
2018-01-04 10:50:00,47.55,47.56,47.5,47.53,256988.0,38.1799,38.1879,38.1398,38.1639,256988.0
2018-01-04 11:00:00,47.53,47.54,47.49,47.51,291994.0,38.1639,38.1719,38.1317,38.1478,291994.0
2018-01-04 11:10:00,47.51,47.53,47.48,47.51,251756.0,38.1478,38.1639,38.1237,38.1478,251756.0
2018-01-04 11:20:00,47.5,47.53,47.48,47.5,193459.0,38.1398,38.1639,38.1237,38.1398,193459.0
2018-01-04 11:30:00,47.5,47.53,47.48,47.48,372034.0,38.1398,38.1639,38.1237,38.1237,372034.0
2018-01-04 11:40:00,47.48,47.5,47.46,47.49,332043.0,38.1237,38.1398,38.1076,38.1317,332043.0
2018-01-04 11:50:00,47.48,47.5,47.47,47.48,108678.0,38.1237,38.1398,38.1157,38.1237,108678.0
2018-01-04 12:00:00,47.48,47.54,47.47,47.52,324722.0,38.1237,38.1719,38.1157,38.1558,324722.0
2018-01-04 12:10:00,47.53,47.56,47.52,47.55,430464.0,38.1639,38.1879,38.1558,38.1799,430464.0
2018-01-04 12:20:00,47.55,47.56,47.5,47.51,160557.0,38.1799,38.1879,38.1398,38.1478,160557.0
2018-01-04 12:30:00,47.51,47.52,47.5,47.51,211044.0,38.1478,38.1558,38.1398,38.1478,211044.0
2018-01-04 12:40:00,47.51,47.56,47.51,47.55,128043.0,38.1478,38.1879,38.1478,38.1799,128043.0
2018-01-04 12:50:00,47.55,47.55,47.51,47.54,124516.0,38.1799,38.1799,38.1478,38.1719,124516.0
2018-01-04 13:00:00,47.53,47.55,47.52,47.54,156660.0,38.1639,38.1799,38.1558,38.1719,156660.0
2018-01-04 13:10:00,47.54,47.54,47.53,47.54,118931.0,38.1719,38.1719,38.1639,38.1719,118931.0
2018-01-04 13:20:00,47.53,47.54,47.52,47.52,116035.0,38.1639,38.1719,38.1558,38.1558,116035.0
2018-01-04 13:30:00,47.53,47.53,47.45,47.46,203712.0,38.1639,38.1639,38.0996,38.1076,203712.0
2018-01-04 13:40:00,47.47,47.49,47.45,47.48,158289.0,38.1157,38.1317,38.0996,38.1237,158289.0
2018-01-04 13:50:00,47.48,47.48,47.43,47.47,101249.0,38.1237,38.1237,38.0836,38.1157,101249.0
2018-01-04 14:00:00,47.46,47.48,47.45,47.46,158388.0,38.1076,38.1237,38.0996,38.1076,158388.0
2018-01-04 14:10:00,47.46,47.48,47.44,47.45,183825.0,38.1076,38.1237,38.0916,38.0996,183825.0
2018-01-04 14:20:00,47.46,47.46,47.42,47.43,229362.0,38.1076,38.1076,38.0755,38.0836,229362.0
2018-01-04 14:30:00,47.42,47.46,47.41,47.45,226183.0,38.0755,38.1076,38.0675,38.0996,226183.0
2018-01-04 14:40:00,47.46,47.5,47.45,47.5,342951.0,38.1076,38.1398,38.0996,38.1398,342951.0
2018-01-04 14:50:00,47.49,47.51,47.48,47.49,188225.0,38.1317,38.1478,38.1237,38.1317,188225.0
2018-01-04 15:00:00,47.5,47.5,47.46,47.46,222048.0,38.1398,38.1398,38.1076,38.1076,222048.0
2018-01-04 15:10:00,47.47,47.47,47.42,47.45,301221.0,38.1157,38.1157,38.0755,38.0996,301221.0
2018-01-04 15:20:00,47.45,47.51,47.44,47.51,193303.0,38.0996,38.1478,38.0916,38.1478,193303.0
2018-01-04 15:30:00,47.51,47.51,47.46,47.48,200686.0,38.1478,38.1478,38.1076,38.1237,200686.0
2018-01-04 15:40:00,47.48,47.49,47.46,47.48,297661.0,38.1237,38.1317,38.1076,38.1237,297661.0
2018-01-04 15:50:00,47.47,47.5,47.42,47.47,2749000.0,38.1157,38.1398,38.0755,38.1157,2749000.0
2018-01-05 09:30:00,47.56,47.62,47.53,47.55,714791.0,38.1879,38.2361,38.1639,38.1799,714791.0
2018-01-05 09:40:00,47.55,47.61,47.55,47.58,314399.0,38.1799,38.2281,38.1799,38.204,314399.0
2018-01-05 09:50:00,47.59,47.61,47.57,47.61,211661.0,38.212,38.2281,38.196,38.2281,211661.0
2018-01-05 10:00:00,47.61,47.69,47.61,47.68,193103.0,38.2281,38.2923,38.2281,38.2843,193103.0
2018-01-05 10:10:00,47.68,47.71,47.67,47.71,266470.0,38.2843,38.3084,38.2763,38.3084,266470.0
2018-01-05 10:20:00,47.7,47.74,47.68,47.69,222888.0,38.3004,38.3325,38.2843,38.2923,222888.0
2018-01-05 10:30:00,47.7,47.71,47.67,47.68,167647.0,38.3004,38.3084,38.2763,38.2843,167647.0
2018-01-05 10:40:00,47.68,47.69,47.64,47.65,205343.0,38.2843,38.2923,38.2522,38.2602,205343.0
2018-01-05 10:50:00,47.65,47.74,47.64,47.73,577939.0,38.2602,38.3325,38.2522,38.3244,577939.0
2018-01-05 11:00:00,47.73,47.77,47.72,47.75,330495.0,38.3244,38.3566,38.3164,38.3405,330495.0
2018-01-05 11:10:00,47.75,47.8,47.74,47.79,205966.0,38.3405,38.3807,38.3325,38.3726,205966.0
2018-01-05 11:20:00,47.8,47.83,47.78,47.81,186248.0,38.3807,38.4047,38.3646,38.3887,186248.0
2018-01-05 11:30:00,47.8,47.84,47.79,47.81,223003.0,38.3807,38.4128,38.3726,38.3887,223003.0
2018-01-05 11:40:00,47.82,47.82,47.79,47.8,332648.0,38.3967,38.3967,38.3726,38.3807,332648.0
2018-01-05 11:50:00,47.8,47.83,47.79,47.8,320111.0,38.3807,38.4047,38.3726,38.3807,320111.0
2018-01-05 12:00:00,47.8,47.83,47.8,47.83,121442.0,38.3807,38.4047,38.3807,38.4047,121442.0
2018-01-05 12:10:00,47.83,47.83,47.8,47.82,182566.0,38.4047,38.4047,38.3807,38.3967,182566.0
2018-01-05 12:20:00,47.81,47.83,47.8,47.82,382688.0,38.3887,38.4047,38.3807,38.3967,382688.0
2018-01-05 12:30:00,47.81,47.82,47.79,47.8,326608.0,38.3887,38.3967,38.3726,38.3807,326608.0
2018-01-05 12:40:00,47.81,47.83,47.8,47.8,244968.0,38.3887,38.4047,38.3807,38.3807,244968.0
2018-01-05 12:50:00,47.81,47.82,47.78,47.82,194989.0,38.3887,38.3967,38.3646,38.3967,194989.0
2018-01-05 13:00:00,47.81,47.83,47.8,47.81,170028.0,38.3887,38.4047,38.3807,38.3887,170028.0
2018-01-05 13:10:00,47.81,47.83,47.8,47.82,68237.0,38.3887,38.4047,38.3807,38.3967,68237.0
2018-01-05 13:20:00,47.82,47.85,47.81,47.84,118609.0,38.3967,38.4208,38.3887,38.4128,118609.0
2018-01-05 13:30:00,47.84,47.85,47.82,47.84,131326.0,38.4128,38.4208,38.3967,38.4128,131326.0
2018-01-05 13:40:00,47.84,47.85,47.82,47.83,68730.0,38.4128,38.4208,38.3967,38.4047,68730.0
2018-01-05 13:50:00,47.83,47.83,47.81,47.82,119537.0,38.4047,38.4047,38.3887,38.3967,119537.0
2018-01-05 14:00:00,47.82,47.83,47.78,47.79,202939.0,38.3967,38.4047,38.3646,38.3726,202939.0
2018-01-05 14:10:00,47.79,47.81,47.78,47.8,117107.0,38.3726,38.3887,38.3646,38.3807,117107.0
2018-01-05 14:20:00,47.8,47.83,47.79,47.83,142322.0,38.3807,38.4047,38.3726,38.4047,142322.0
2018-01-05 14:30:00,47.82,47.84,47.81,47.84,118733.0,38.3967,38.4128,38.3887,38.4128,118733.0
2018-01-05 14:40:00,47.84,47.84,47.81,47.82,282463.0,38.4128,38.4128,38.3887,38.3967,282463.0
2018-01-05 14:50:00,47.81,47.84,47.81,47.84,214240.0,38.3887,38.4128,38.3887,38.4128,214240.0
2018-01-05 15:00:00,47.83,47.85,47.83,47.84,256237.0,38.4047,38.4208,38.4047,38.4128,256237.0
2018-01-05 15:10:00,47.84,47.85,47.83,47.83,282895.0,38.4128,38.4208,38.4047,38.4047,282895.0
2018-01-05 15:20:00,47.84,47.85,47.82,47.84,368388.0,38.4128,38.4208,38.3967,38.4128,368388.0
2018-01-05 15:30:00,47.84,47.85,47.83,47.84,186697.0,38.4128,38.4208,38.4047,38.4128,186697.0
2018-01-05 15:40:00,47.85,47.88,47.84,47.87,386623.0,38.4208,38.4449,38.4128,38.4369,386623.0
2018-01-05 15:50:00,47.87,47.9,47.85,47.87,1528804.0,38.4369,38.4609,38.4208,38.4369,1528804.0
2018-01-08 09:30:00,47.78,47.86,47.76,47.77,877698.0,38.3646,38.4288,38.3485,38.3566,877698.0
2018-01-08 09:40:00,47.77,47.83,47.77,47.83,205621.0,38.3566,38.4047,38.3566,38.4047,205621.0
2018-01-08 09:50:00,47.82,47.84,47.8,47.83,325558.0,38.3967,38.4128,38.3807,38.4047,325558.0
2018-01-08 10:00:00,47.83,47.84,47.8,47.8,162477.0,38.4047,38.4128,38.3807,38.3807,162477.0
2018-01-08 10:10:00,47.8,47.85,47.8,47.84,265524.0,38.3807,38.4208,38.3807,38.4128,265524.0
2018-01-08 10:20:00,47.84,47.87,47.84,47.85,112200.0,38.4128,38.4369,38.4128,38.4208,112200.0
2018-01-08 10:30:00,47.85,47.87,47.84,47.85,120765.0,38.4208,38.4369,38.4128,38.4208,120765.0
2018-01-08 10:40:00,47.85,47.85,47.82,47.85,178711.0,38.4208,38.4208,38.3967,38.4208,178711.0
2018-01-08 10:50:00,47.84,47.87,47.83,47.87,303331.0,38.4128,38.4369,38.4047,38.4369,303331.0
2018-01-08 11:00:00,47.86,47.87,47.84,47.86,122502.0,38.4288,38.4369,38.4128,38.4288,122502.0
2018-01-08 11:10:00,47.86,47.89,47.85,47.86,138521.0,38.4288,38.4529,38.4208,38.4288,138521.0
2018-01-08 11:20:00,47.87,47.88,47.83,47.83,231505.0,38.4369,38.4449,38.4047,38.4047,231505.0
2018-01-08 11:30:00,47.84,47.85,47.82,47.84,251492.0,38.4128,38.4208,38.3967,38.4128,251492.0
2018-01-08 11:40:00,47.84,47.88,47.84,47.86,301089.0,38.4128,38.4449,38.4128,38.4288,301089.0
2018-01-08 11:50:00,47.86,47.86,47.83,47.83,131005.0,38.4288,38.4288,38.4047,38.4047,131005.0
2018-01-08 12:00:00,47.84,47.86,47.83,47.86,192191.0,38.4128,38.4288,38.4047,38.4288,192191.0
2018-01-08 12:10:00,47.86,47.86,47.83,47.84,96224.0,38.4288,38.4288,38.4047,38.4128,96224.0
2018-01-08 12:20:00,47.84,47.89,47.84,47.88,209541.0,38.4128,38.4529,38.4128,38.4449,209541.0
2018-01-08 12:30:00,47.89,47.89,47.87,47.89,82976.0,38.4529,38.4529,38.4369,38.4529,82976.0
2018-01-08 12:40:00,47.89,47.91,47.87,47.89,169741.0,38.4529,38.469,38.4369,38.4529,169741.0
2018-01-08 12:50:00,47.89,47.91,47.88,47.9,139665.0,38.4529,38.469,38.4449,38.4609,139665.0
2018-01-08 13:00:00,47.91,47.93,47.9,47.93,104444.0,38.469,38.485,38.4609,38.485,104444.0
2018-01-08 13:10:00,47.93,47.94,47.9,47.92,246300.0,38.485,38.4931,38.4609,38.477,246300.0
2018-01-08 13:20:00,47.93,47.96,47.92,47.95,165746.0,38.485,38.5091,38.477,38.5011,165746.0
2018-01-08 13:30:00,47.95,47.96,47.93,47.96,216151.0,38.5011,38.5091,38.485,38.5091,216151.0
2018-01-08 13:40:00,47.96,47.96,47.93,47.95,107509.0,38.5091,38.5091,38.485,38.5011,107509.0
2018-01-08 13:50:00,47.94,47.96,47.94,47.95,91574.0,38.4931,38.5091,38.4931,38.5011,91574.0
2018-01-08 14:00:00,47.95,47.96,47.93,47.94,235516.0,38.5011,38.5091,38.485,38.4931,235516.0
2018-01-08 14:10:00,47.95,47.96,47.94,47.95,617356.0,38.5011,38.5091,38.4931,38.5011,617356.0
2018-01-08 14:20:00,47.95,47.96,47.93,47.94,353045.0,38.5011,38.5091,38.485,38.4931,353045.0
2018-01-08 14:30:00,47.93,47.94,47.93,47.93,158295.0,38.485,38.4931,38.485,38.485,158295.0
2018-01-08 14:40:00,47.93,47.94,47.92,47.94,225459.0,38.485,38.4931,38.477,38.4931,225459.0
2018-01-08 14:50:00,47.94,47.94,47.91,47.93,415456.0,38.4931,38.4931,38.469,38.485,415456.0
2018-01-08 15:00:00,47.93,47.93,47.91,47.93,139128.0,38.485,38.485,38.469,38.485,139128.0
2018-01-08 15:10:00,47.93,47.93,47.89,47.9,421090.0,38.485,38.485,38.4529,38.4609,421090.0
2018-01-08 15:20:00,47.9,47.91,47.89,47.91,226536.0,38.4609,38.469,38.4529,38.469,226536.0
2018-01-08 15:30:00,47.91,47.92,47.9,47.91,224379.0,38.469,38.477,38.4609,38.469,224379.0
2018-01-08 15:40:00,47.91,47.96,47.9,47.94,182396.0,38.469,38.5091,38.4609,38.4931,182396.0
2018-01-08 15:50:00,47.95,47.95,47.87,47.88,966492.0,38.5011,38.5011,38.4369,38.4449,966492.0
2018-01-09 09:30:00,47.88,47.91,47.75,47.76,780714.0,38.4449,38.469,38.3405,38.3485,780714.0
2018-01-09 09:40:00,47.75,47.76,47.7,47.74,228363.0,38.3405,38.3485,38.3004,38.3325,228363.0
2018-01-09 09:50:00,47.74,47.74,47.64,47.64,179017.0,38.3325,38.3325,38.2522,38.2522,179017.0
2018-01-09 10:00:00,47.64,47.69,47.63,47.67,205300.0,38.2522,38.2923,38.2441,38.2763,205300.0
2018-01-09 10:10:00,47.66,47.74,47.65,47.73,231370.0,38.2682,38.3325,38.2602,38.3244,231370.0
2018-01-09 10:20:00,47.73,47.75,47.71,47.75,228123.0,38.3244,38.3405,38.3084,38.3405,228123.0
2018-01-09 10:30:00,47.75,47.77,47.72,47.73,936381.0,38.3405,38.3566,38.3164,38.3244,936381.0
2018-01-09 10:40:00,47.73,47.76,47.72,47.75,286235.0,38.3244,38.3485,38.3164,38.3405,286235.0
2018-01-09 10:50:00,47.75,47.85,47.73,47.84,398405.0,38.3405,38.4208,38.3244,38.4128,398405.0
2018-01-09 11:00:00,47.84,47.87,47.81,47.82,299662.0,38.4128,38.4369,38.3887,38.3967,299662.0
2018-01-09 11:10:00,47.81,47.86,47.8,47.86,404281.0,38.3887,38.4288,38.3807,38.4288,404281.0
2018-01-09 11:20:00,47.86,47.86,47.81,47.81,282580.0,38.4288,38.4288,38.3887,38.3887,282580.0
2018-01-09 11:30:00,47.81,47.82,47.77,47.78,388931.0,38.3887,38.3967,38.3566,38.3646,388931.0
2018-01-09 11:40:00,47.78,47.81,47.76,47.81,175067.0,38.3646,38.3887,38.3485,38.3887,175067.0
2018-01-09 11:50:00,47.8,47.82,47.79,47.81,267962.0,38.3807,38.3967,38.3726,38.3887,267962.0
2018-01-09 12:00:00,47.81,47.81,47.76,47.78,299792.0,38.3887,38.3887,38.3485,38.3646,299792.0
2018-01-09 12:10:00,47.78,47.8,47.77,47.78,152428.0,38.3646,38.3807,38.3566,38.3646,152428.0
2018-01-09 12:20:00,47.78,47.79,47.76,47.78,218747.0,38.3646,38.3726,38.3485,38.3646,218747.0
2018-01-09 12:30:00,47.79,47.82,47.78,47.82,86072.0,38.3726,38.3967,38.3646,38.3967,86072.0
2018-01-09 12:40:00,47.81,47.82,47.79,47.82,181469.0,38.3887,38.3967,38.3726,38.3967,181469.0
2018-01-09 12:50:00,47.81,47.82,47.79,47.8,111283.0,38.3887,38.3967,38.3726,38.3807,111283.0
2018-01-09 13:00:00,47.8,47.84,47.8,47.83,191115.0,38.3807,38.4128,38.3807,38.4047,191115.0
2018-01-09 13:10:00,47.84,47.85,47.82,47.83,215450.0,38.4128,38.4208,38.3967,38.4047,215450.0
2018-01-09 13:20:00,47.84,47.85,47.83,47.84,97227.0,38.4128,38.4208,38.4047,38.4128,97227.0
2018-01-09 13:30:00,47.84,47.86,47.83,47.85,102986.0,38.4128,38.4288,38.4047,38.4208,102986.0
2018-01-09 13:40:00,47.85,47.88,47.84,47.87,198357.0,38.4208,38.4449,38.4128,38.4369,198357.0
2018-01-09 13:50:00,47.87,47.88,47.86,47.88,219752.0,38.4369,38.4449,38.4288,38.4449,219752.0
2018-01-09 14:00:00,47.88,47.88,47.85,47.86,117466.0,38.4449,38.4449,38.4208,38.4288,117466.0
2018-01-09 14:10:00,47.86,47.86,47.82,47.84,91156.0,38.4288,38.4288,38.3967,38.4128,91156.0
2018-01-09 14:20:00,47.84,47.86,47.83,47.85,222084.0,38.4128,38.4288,38.4047,38.4208,222084.0
2018-01-09 14:30:00,47.84,47.85,47.82,47.84,198116.0,38.4128,38.4208,38.3967,38.4128,198116.0
2018-01-09 14:40:00,47.84,47.85,47.82,47.84,153886.0,38.4128,38.4208,38.3967,38.4128,153886.0
2018-01-09 14:50:00,47.84,47.86,47.83,47.86,293546.0,38.4128,38.4288,38.4047,38.4288,293546.0
2018-01-09 15:00:00,47.86,47.87,47.84,47.87,159794.0,38.4288,38.4369,38.4128,38.4369,159794.0
2018-01-09 15:10:00,47.86,47.88,47.86,47.88,165830.0,38.4288,38.4449,38.4288,38.4449,165830.0
2018-01-09 15:20:00,47.88,47.88,47.83,47.83,210238.0,38.4449,38.4449,38.4047,38.4047,210238.0
2018-01-09 15:30:00,47.84,47.89,47.84,47.88,260070.0,38.4128,38.4529,38.4128,38.4449,260070.0
2018-01-09 15:40:00,47.88,47.89,47.85,47.88,269336.0,38.4449,38.4529,38.4208,38.4449,269336.0
2018-01-09 15:50:00,47.88,47.89,47.83,47.85,966873.0,38.4449,38.4529,38.4047,38.4208,966873.0
2018-01-10 09:30:00,47.62,47.62,47.54,47.6,759238.0,38.2361,38.2361,38.1719,38.2201,759238.0
2018-01-10 09:40:00,47.6,47.61,47.55,47.56,288510.0,38.2201,38.2281,38.1799,38.1879,288510.0
2018-01-10 09:50:00,47.56,47.56,47.47,47.54,562830.0,38.1879,38.1879,38.1157,38.1719,562830.0
2018-01-10 10:00:00,47.54,47.57,47.48,47.57,444079.0,38.1719,38.196,38.1237,38.196,444079.0
2018-01-10 10:10:00,47.57,47.64,47.56,47.62,311504.0,38.196,38.2522,38.1879,38.2361,311504.0
2018-01-10 10:20:00,47.62,47.65,47.61,47.62,269600.0,38.2361,38.2602,38.2281,38.2361,269600.0
2018-01-10 10:30:00,47.61,47.61,47.57,47.59,328358.0,38.2281,38.2281,38.196,38.212,328358.0
2018-01-10 10:40:00,47.59,47.64,47.54,47.55,465771.0,38.212,38.2522,38.1719,38.1799,465771.0
2018-01-10 10:50:00,47.54,47.56,47.52,47.56,219826.0,38.1719,38.1879,38.1558,38.1879,219826.0
2018-01-10 11:00:00,47.56,47.64,47.55,47.62,339272.0,38.1879,38.2522,38.1799,38.2361,339272.0
2018-01-10 11:10:00,47.62,47.64,47.58,47.59,297804.0,38.2361,38.2522,38.204,38.212,297804.0
2018-01-10 11:20:00,47.59,47.61,47.57,47.58,281168.0,38.212,38.2281,38.196,38.204,281168.0
2018-01-10 11:30:00,47.59,47.61,47.58,47.61,194348.0,38.212,38.2281,38.204,38.2281,194348.0
2018-01-10 11:40:00,47.6,47.61,47.56,47.57,201764.0,38.2201,38.2281,38.1879,38.196,201764.0
2018-01-10 11:50:00,47.57,47.61,47.56,47.6,200481.0,38.196,38.2281,38.1879,38.2201,200481.0
2018-01-10 12:00:00,47.6,47.62,47.57,47.62,243903.0,38.2201,38.2361,38.196,38.2361,243903.0
2018-01-10 12:10:00,47.62,47.63,47.6,47.63,175808.0,38.2361,38.2441,38.2201,38.2441,175808.0
2018-01-10 12:20:00,47.63,47.67,47.62,47.64,196021.0,38.2441,38.2763,38.2361,38.2522,196021.0
2018-01-10 12:30:00,47.64,47.65,47.63,47.65,98250.0,38.2522,38.2602,38.2441,38.2602,98250.0
2018-01-10 12:40:00,47.65,47.66,47.63,47.65,116167.0,38.2602,38.2682,38.2441,38.2602,116167.0
2018-01-10 12:50:00,47.65,47.67,47.64,47.66,284017.0,38.2602,38.2763,38.2522,38.2682,284017.0
2018-01-10 13:00:00,47.66,47.72,47.65,47.71,157754.0,38.2682,38.3164,38.2602,38.3084,157754.0
2018-01-10 13:10:00,47.72,47.72,47.69,47.71,136112.0,38.3164,38.3164,38.2923,38.3084,136112.0
2018-01-10 13:20:00,47.71,47.73,47.69,47.72,309349.0,38.3084,38.3244,38.2923,38.3164,309349.0
2018-01-10 13:30:00,47.73,47.73,47.7,47.73,126060.0,38.3244,38.3244,38.3004,38.3244,126060.0
2018-01-10 13:40:00,47.73,47.75,47.72,47.73,132847.0,38.3244,38.3405,38.3164,38.3244,132847.0
2018-01-10 13:50:00,47.74,47.76,47.73,47.75,127977.0,38.3325,38.3485,38.3244,38.3405,127977.0
2018-01-10 14:00:00,47.75,47.76,47.64,47.65,575417.0,38.3405,38.3485,38.2522,38.2602,575417.0
2018-01-10 14:10:00,47.64,47.65,47.59,47.6,384769.0,38.2522,38.2602,38.212,38.2201,384769.0
2018-01-10 14:20:00,47.6,47.61,47.55,47.57,172256.0,38.2201,38.2281,38.1799,38.196,172256.0
2018-01-10 14:30:00,47.56,47.58,47.51,47.52,184273.0,38.1879,38.204,38.1478,38.1558,184273.0
2018-01-10 14:40:00,47.52,47.56,47.51,47.56,257880.0,38.1558,38.1879,38.1478,38.1879,257880.0
2018-01-10 14:50:00,47.56,47.6,47.55,47.59,250363.0,38.1879,38.2201,38.1799,38.212,250363.0
2018-01-10 15:00:00,47.59,47.64,47.57,47.62,375732.0,38.212,38.2522,38.196,38.2361,375732.0
2018-01-10 15:10:00,47.62,47.63,47.58,47.59,181063.0,38.2361,38.2441,38.204,38.212,181063.0
2018-01-10 15:20:00,47.6,47.62,47.58,47.61,136971.0,38.2201,38.2361,38.204,38.2281,136971.0
2018-01-10 15:30:00,47.61,47.66,47.6,47.66,174001.0,38.2281,38.2682,38.2201,38.2682,174001.0
2018-01-10 15:40:00,47.66,47.66,47.63,47.65,190580.0,38.2682,38.2682,38.2441,38.2602,190580.0
2018-01-10 15:50:00,47.65,47.68,47.61,47.67,486464.0,38.2602,38.2843,38.2281,38.2763,486464.0
2018-01-11 09:30:00,47.63,47.65,47.6,47.65,338074.0,38.2441,38.2602,38.2201,38.2602,338074.0
2018-01-11 09:40:00,47.64,47.67,47.63,47.65,176387.0,38.2522,38.2763,38.2441,38.2602,176387.0
2018-01-11 09:50:00,47.65,47.69,47.64,47.68,250859.0,38.2602,38.2923,38.2522,38.2843,250859.0
2018-01-11 10:00:00,47.69,47.73,47.68,47.71,173868.0,38.2923,38.3244,38.2843,38.3084,173868.0
2018-01-11 10:10:00,47.71,47.75,47.7,47.73,294895.0,38.3084,38.3405,38.3004,38.3244,294895.0
2018-01-11 10:20:00,47.73,47.74,47.66,47.69,180570.0,38.3244,38.3325,38.2682,38.2923,180570.0
2018-01-11 10:30:00,47.69,47.7,47.65,47.7,151402.0,38.2923,38.3004,38.2602,38.3004,151402.0
2018-01-11 10:40:00,47.71,47.74,47.7,47.72,320990.0,38.3084,38.3325,38.3004,38.3164,320990.0
2018-01-11 10:50:00,47.72,47.75,47.71,47.75,148714.0,38.3164,38.3405,38.3084,38.3405,148714.0
2018-01-11 11:00:00,47.75,47.76,47.72,47.75,531111.0,38.3405,38.3485,38.3164,38.3405,531111.0
2018-01-11 11:10:00,47.75,47.77,47.72,47.74,271466.0,38.3405,38.3566,38.3164,38.3325,271466.0
2018-01-11 11:20:00,47.74,47.74,47.68,47.68,136461.0,38.3325,38.3325,38.2843,38.2843,136461.0
2018-01-11 11:30:00,47.68,47.72,47.68,47.72,138307.0,38.2843,38.3164,38.2843,38.3164,138307.0
2018-01-11 11:40:00,47.72,47.72,47.69,47.71,78363.0,38.3164,38.3164,38.2923,38.3084,78363.0
2018-01-11 11:50:00,47.71,47.73,47.7,47.71,157524.0,38.3084,38.3244,38.3004,38.3084,157524.0
2018-01-11 12:00:00,47.71,47.71,47.68,47.7,119403.0,38.3084,38.3084,38.2843,38.3004,119403.0
2018-01-11 12:10:00,47.7,47.71,47.69,47.7,136577.0,38.3004,38.3084,38.2923,38.3004,136577.0
2018-01-11 12:20:00,47.7,47.73,47.69,47.72,243857.0,38.3004,38.3244,38.2923,38.3164,243857.0
2018-01-11 12:30:00,47.72,47.77,47.72,47.76,256858.0,38.3164,38.3566,38.3164,38.3485,256858.0
2018-01-11 12:40:00,47.76,47.78,47.74,47.75,246785.0,38.3485,38.3646,38.3325,38.3405,246785.0
2018-01-11 12:50:00,47.75,47.79,47.74,47.79,117996.0,38.3405,38.3726,38.3325,38.3726,117996.0
2018-01-11 13:00:00,47.79,47.81,47.76,47.77,240947.0,38.3726,38.3887,38.3485,38.3566,240947.0
2018-01-11 13:10:00,47.77,47.79,47.77,47.78,221324.0,38.3566,38.3726,38.3566,38.3646,221324.0
2018-01-11 13:20:00,47.79,47.8,47.78,47.8,172574.0,38.3726,38.3807,38.3646,38.3807,172574.0
2018-01-11 13:30:00,47.8,47.82,47.79,47.81,123008.0,38.3807,38.3967,38.3726,38.3887,123008.0
2018-01-11 13:40:00,47.8,47.83,47.8,47.82,103244.0,38.3807,38.4047,38.3807,38.3967,103244.0
2018-01-11 13:50:00,47.82,47.83,47.8,47.82,173518.0,38.3967,38.4047,38.3807,38.3967,173518.0
2018-01-11 14:00:00,47.83,47.86,47.82,47.85,234463.0,38.4047,38.4288,38.3967,38.4208,234463.0
2018-01-11 14:10:00,47.86,47.89,47.85,47.89,149536.0,38.4288,38.4529,38.4208,38.4529,149536.0
2018-01-11 14:20:00,47.88,47.9,47.87,47.89,155623.0,38.4449,38.4609,38.4369,38.4529,155623.0
2018-01-11 14:30:00,47.89,47.9,47.87,47.89,138717.0,38.4529,38.4609,38.4369,38.4529,138717.0
2018-01-11 14:40:00,47.88,47.92,47.86,47.91,154906.0,38.4449,38.477,38.4288,38.469,154906.0
2018-01-11 14:50:00,47.91,47.92,47.9,47.92,186577.0,38.469,38.477,38.4609,38.477,186577.0
2018-01-11 15:00:00,47.91,47.93,47.9,47.91,236775.0,38.469,38.485,38.4609,38.469,236775.0
2018-01-11 15:10:00,47.91,47.93,47.91,47.92,193656.0,38.469,38.485,38.469,38.477,193656.0
2018-01-11 15:20:00,47.91,47.93,47.9,47.92,223563.0,38.469,38.485,38.4609,38.477,223563.0
2018-01-11 15:30:00,47.91,47.92,47.89,47.92,126954.0,38.469,38.477,38.4529,38.477,126954.0
2018-01-11 15:40:00,47.92,47.92,47.9,47.92,188771.0,38.477,38.477,38.4609,38.477,188771.0
2018-01-11 15:50:00,47.92,47.98,47.91,47.97,724383.0,38.477,38.5252,38.469,38.5172,724383.0
2018-01-12 09:30:00,48.06,48.09,47.96,48.09,1517704.0,38.5894,38.6135,38.5091,38.6135,1517704.0
2018-01-12 09:40:00,48.09,48.15,48.04,48.15,628178.0,38.6135,38.6617,38.5734,38.6617,628178.0
2018-01-12 09:50:00,48.15,48.17,48.14,48.17,399718.0,38.6617,38.6777,38.6537,38.6777,399718.0
2018-01-12 10:00:00,48.17,48.2,48.14,48.17,610944.0,38.6777,38.7018,38.6537,38.6777,610944.0
2018-01-12 10:10:00,48.17,48.24,48.15,48.22,492144.0,38.6777,38.7339,38.6617,38.7179,492144.0
2018-01-12 10:20:00,48.22,48.23,48.2,48.23,759131.0,38.7179,38.7259,38.7018,38.7259,759131.0
2018-01-12 10:30:00,48.23,48.28,48.22,48.28,566555.0,38.7259,38.7661,38.7179,38.7661,566555.0
2018-01-12 10:40:00,48.29,48.33,48.27,48.32,374009.0,38.7741,38.8062,38.758,38.7982,374009.0
2018-01-12 10:50:00,48.33,48.36,48.29,48.31,423503.0,38.8062,38.8303,38.7741,38.7902,423503.0
2018-01-12 11:00:00,48.32,48.33,48.27,48.28,282391.0,38.7982,38.8062,38.758,38.7661,282391.0
2018-01-12 11:10:00,48.28,48.29,48.26,48.27,635998.0,38.7661,38.7741,38.75,38.758,635998.0
2018-01-12 11:20:00,48.27,48.35,48.26,48.34,248933.0,38.758,38.8223,38.75,38.8142,248933.0
2018-01-12 11:30:00,48.34,48.37,48.31,48.37,326166.0,38.8142,38.8383,38.7902,38.8383,326166.0
2018-01-12 11:40:00,48.37,48.39,48.36,48.38,220011.0,38.8383,38.8544,38.8303,38.8464,220011.0
2018-01-12 11:50:00,48.38,48.39,48.34,48.36,241268.0,38.8464,38.8544,38.8142,38.8303,241268.0
2018-01-12 12:00:00,48.36,48.39,48.35,48.36,252765.0,38.8303,38.8544,38.8223,38.8303,252765.0
2018-01-12 12:10:00,48.36,48.4,48.35,48.38,268726.0,38.8303,38.8624,38.8223,38.8464,268726.0
2018-01-12 12:20:00,48.38,48.39,48.36,48.37,239885.0,38.8464,38.8544,38.8303,38.8383,239885.0
2018-01-12 12:30:00,48.37,48.38,48.35,48.37,288565.0,38.8383,38.8464,38.8223,38.8383,288565.0
2018-01-12 12:40:00,48.37,48.38,48.35,48.36,239949.0,38.8383,38.8464,38.8223,38.8303,239949.0
2018-01-12 12:50:00,48.36,48.39,48.36,48.39,153360.0,38.8303,38.8544,38.8303,38.8544,153360.0
2018-01-12 13:00:00,48.39,48.4,48.35,48.36,186782.0,38.8544,38.8624,38.8223,38.8303,186782.0
2018-01-12 13:10:00,48.36,48.36,48.32,48.33,242274.0,38.8303,38.8303,38.7982,38.8062,242274.0
2018-01-12 13:20:00,48.33,48.36,48.32,48.34,115080.0,38.8062,38.8303,38.7982,38.8142,115080.0
2018-01-12 13:30:00,48.34,48.37,48.34,48.35,255368.0,38.8142,38.8383,38.8142,38.8223,255368.0
2018-01-12 13:40:00,48.36,48.4,48.35,48.4,207341.0,38.8303,38.8624,38.8223,38.8624,207341.0
2018-01-12 13:50:00,48.4,48.42,48.38,48.41,264068.0,38.8624,38.8785,38.8464,38.8704,264068.0
2018-01-12 14:00:00,48.4,48.42,48.36,48.39,268175.0,38.8624,38.8785,38.8303,38.8544,268175.0
2018-01-12 14:10:00,48.39,48.4,48.38,48.38,409197.0,38.8544,38.8624,38.8464,38.8464,409197.0
2018-01-12 14:20:00,48.39,48.41,48.37,48.41,202289.0,38.8544,38.8704,38.8383,38.8704,202289.0
2018-01-12 14:30:00,48.41,48.43,48.39,48.39,307900.0,38.8704,38.8865,38.8544,38.8544,307900.0
2018-01-12 14:40:00,48.39,48.43,48.38,48.43,221517.0,38.8544,38.8865,38.8464,38.8865,221517.0
2018-01-12 14:50:00,48.43,48.44,48.41,48.43,233170.0,38.8865,38.8945,38.8704,38.8865,233170.0
2018-01-12 15:00:00,48.43,48.45,48.42,48.42,234579.0,38.8865,38.9026,38.8785,38.8785,234579.0
2018-01-12 15:10:00,48.43,48.43,48.39,48.4,231654.0,38.8865,38.8865,38.8544,38.8624,231654.0
2018-01-12 15:20:00,48.4,48.44,48.39,48.43,390912.0,38.8624,38.8945,38.8544,38.8865,390912.0
2018-01-12 15:30:00,48.43,48.44,48.39,48.4,346142.0,38.8865,38.8945,38.8544,38.8624,346142.0
2018-01-12 15:40:00,48.4,48.47,48.4,48.46,471736.0,38.8624,38.9186,38.8624,38.9106,471736.0
2018-01-12 15:50:00,48.47,48.48,48.44,48.48,1011323.0,38.9186,38.9267,38.8945,38.9267,1011323.0
2018-01-16 09:30:00,48.53,48.64,48.53,48.64,842426.0,38.9668,39.0551,38.9668,39.0551,842426.0
2018-01-16 09:40:00,48.64,48.67,48.61,48.65,487188.0,39.0551,39.0792,39.031,39.0632,487188.0
2018-01-16 09:50:00,48.65,48.66,48.62,48.64,328418.0,39.0632,39.0712,39.0391,39.0551,328418.0
2018-01-16 10:00:00,48.63,48.65,48.56,48.63,250138.0,39.0471,39.0632,38.9909,39.0471,250138.0
2018-01-16 10:10:00,48.62,48.65,48.61,48.65,291088.0,39.0391,39.0632,39.031,39.0632,291088.0
2018-01-16 10:20:00,48.66,48.66,48.6,48.63,335281.0,39.0712,39.0712,39.023,39.0471,335281.0
2018-01-16 10:30:00,48.63,48.63,48.52,48.57,288272.0,39.0471,39.0471,38.9588,38.9989,288272.0
2018-01-16 10:40:00,48.57,48.62,48.54,48.58,525750.0,38.9989,39.0391,38.9748,39.0069,525750.0
2018-01-16 10:50:00,48.58,48.59,48.52,48.54,381074.0,39.0069,39.015,38.9588,38.9748,381074.0
2018-01-16 11:00:00,48.54,48.56,48.48,48.48,358763.0,38.9748,38.9909,38.9267,38.9267,358763.0
2018-01-16 11:10:00,48.49,48.52,48.46,48.51,248909.0,38.9347,38.9588,38.9106,38.9507,248909.0
2018-01-16 11:20:00,48.51,48.54,48.49,48.53,176184.0,38.9507,38.9748,38.9347,38.9668,176184.0
2018-01-16 11:30:00,48.54,48.55,48.51,48.55,544837.0,38.9748,38.9829,38.9507,38.9829,544837.0
2018-01-16 11:40:00,48.55,48.55,48.47,48.5,186794.0,38.9829,38.9829,38.9186,38.9427,186794.0
2018-01-16 11:50:00,48.49,48.49,48.44,48.47,210959.0,38.9347,38.9347,38.8945,38.9186,210959.0
2018-01-16 12:00:00,48.48,48.52,48.48,48.5,227329.0,38.9267,38.9588,38.9267,38.9427,227329.0
2018-01-16 12:10:00,48.51,48.54,48.5,48.52,94493.0,38.9507,38.9748,38.9427,38.9588,94493.0
2018-01-16 12:20:00,48.53,48.53,48.49,48.5,83663.0,38.9668,38.9668,38.9347,38.9427,83663.0
2018-01-16 12:30:00,48.51,48.52,48.49,48.51,97170.0,38.9507,38.9588,38.9347,38.9507,97170.0
2018-01-16 12:40:00,48.51,48.52,48.47,48.52,97442.0,38.9507,38.9588,38.9186,38.9588,97442.0
2018-01-16 12:50:00,48.51,48.52,48.45,48.47,174416.0,38.9507,38.9588,38.9026,38.9186,174416.0
2018-01-16 13:00:00,48.47,48.49,48.44,48.46,106200.0,38.9186,38.9347,38.8945,38.9106,106200.0
2018-01-16 13:10:00,48.47,48.49,48.46,48.48,191641.0,38.9186,38.9347,38.9106,38.9267,191641.0
2018-01-16 13:20:00,48.47,48.48,48.42,48.47,187713.0,38.9186,38.9267,38.8785,38.9186,187713.0
2018-01-16 13:30:00,48.47,48.48,48.44,48.46,78806.0,38.9186,38.9267,38.8945,38.9106,78806.0
2018-01-16 13:40:00,48.47,48.48,48.44,48.46,152416.0,38.9186,38.9267,38.8945,38.9106,152416.0
2018-01-16 13:50:00,48.46,48.46,48.36,48.38,140253.0,38.9106,38.9106,38.8303,38.8464,140253.0
2018-01-16 14:00:00,48.38,48.39,48.32,48.33,174646.0,38.8464,38.8544,38.7982,38.8062,174646.0
2018-01-16 14:10:00,48.34,48.35,48.3,48.32,290774.0,38.8142,38.8223,38.7821,38.7982,290774.0
2018-01-16 14:20:00,48.32,48.33,48.29,48.3,280885.0,38.7982,38.8062,38.7741,38.7821,280885.0
2018-01-16 14:30:00,48.29,48.33,48.28,48.28,616927.0,38.7741,38.8062,38.7661,38.7661,616927.0
2018-01-16 14:40:00,48.29,48.29,48.15,48.21,304165.0,38.7741,38.7741,38.6617,38.7099,304165.0
2018-01-16 14:50:00,48.21,48.24,48.2,48.23,224070.0,38.7099,38.7339,38.7018,38.7259,224070.0
2018-01-16 15:00:00,48.22,48.31,48.22,48.3,305537.0,38.7179,38.7902,38.7179,38.7821,305537.0
2018-01-16 15:10:00,48.31,48.31,48.23,48.26,305372.0,38.7902,38.7902,38.7259,38.75,305372.0
2018-01-16 15:20:00,48.27,48.3,48.25,48.3,298112.0,38.758,38.7821,38.742,38.7821,298112.0
2018-01-16 15:30:00,48.29,48.3,48.26,48.27,333916.0,38.7741,38.7821,38.75,38.758,333916.0
2018-01-16 15:40:00,48.28,48.29,48.25,48.28,439137.0,38.7661,38.7741,38.742,38.7661,439137.0
2018-01-16 15:50:00,48.28,48.28,48.19,48.23,630404.0,38.7661,38.7661,38.6938,38.7259,630404.0
2018-01-17 09:30:00,48.64,48.71,48.62,48.69,979999.0,39.0551,39.1113,39.0391,39.0953,979999.0
2018-01-17 09:40:00,48.69,48.7,48.62,48.63,461268.0,39.0953,39.1033,39.0391,39.0471,461268.0
2018-01-17 09:50:00,48.64,48.7,48.61,48.64,814884.0,39.0551,39.1033,39.031,39.0551,814884.0
2018-01-17 10:00:00,48.63,48.76,48.6,48.74,703732.0,39.0471,39.1515,39.023,39.1354,703732.0
2018-01-17 10:10:00,48.74,48.78,48.71,48.76,1023253.0,39.1354,39.1675,39.1113,39.1515,1023253.0
2018-01-17 10:20:00,48.76,48.79,48.64,48.68,692644.0,39.1515,39.1756,39.0551,39.0872,692644.0
2018-01-17 10:30:00,48.69,48.72,48.67,48.7,246708.0,39.0953,39.1194,39.0792,39.1033,246708.0
2018-01-17 10:40:00,48.69,48.73,48.66,48.71,373051.0,39.0953,39.1274,39.0712,39.1113,373051.0
2018-01-17 10:50:00,48.71,48.74,48.68,48.73,582712.0,39.1113,39.1354,39.0872,39.1274,582712.0
2018-01-17 11:00:00,48.73,48.75,48.7,48.75,170094.0,39.1274,39.1434,39.1033,39.1434,170094.0
2018-01-17 11:10:00,48.75,48.8,48.74,48.79,243322.0,39.1434,39.1836,39.1354,39.1756,243322.0
2018-01-17 11:20:00,48.78,48.79,48.74,48.76,350168.0,39.1675,39.1756,39.1354,39.1515,350168.0
2018-01-17 11:30:00,48.75,48.79,48.74,48.76,154280.0,39.1434,39.1756,39.1354,39.1515,154280.0
2018-01-17 11:40:00,48.76,48.8,48.75,48.8,142290.0,39.1515,39.1836,39.1434,39.1836,142290.0
2018-01-17 11:50:00,48.8,48.83,48.79,48.82,174410.0,39.1836,39.2077,39.1756,39.1997,174410.0
2018-01-17 12:00:00,48.82,48.86,48.81,48.84,140465.0,39.1997,39.2318,39.1916,39.2157,140465.0
2018-01-17 12:10:00,48.84,48.88,48.83,48.88,219172.0,39.2157,39.2478,39.2077,39.2478,219172.0
2018-01-17 12:20:00,48.88,48.9,48.84,48.9,115940.0,39.2478,39.2639,39.2157,39.2639,115940.0
2018-01-17 12:30:00,48.9,48.92,48.88,48.92,71670.0,39.2639,39.2799,39.2478,39.2799,71670.0
2018-01-17 12:40:00,48.91,48.93,48.9,48.93,122714.0,39.2719,39.288,39.2639,39.288,122714.0
2018-01-17 12:50:00,48.92,48.97,48.91,48.96,658074.0,39.2799,39.3201,39.2719,39.3121,658074.0
2018-01-17 13:00:00,48.96,48.99,48.93,48.93,468541.0,39.3121,39.3362,39.288,39.288,468541.0
2018-01-17 13:10:00,48.93,48.97,48.93,48.96,121588.0,39.288,39.3201,39.288,39.3121,121588.0
2018-01-17 13:20:00,48.96,49.0,48.95,48.99,174352.0,39.3121,39.3442,39.304,39.3362,174352.0
2018-01-17 13:30:00,48.98,49.02,48.98,48.99,139600.0,39.3281,39.3602,39.3281,39.3362,139600.0
2018-01-17 13:40:00,49.0,49.02,48.99,49.0,100271.0,39.3442,39.3602,39.3362,39.3442,100271.0
2018-01-17 13:50:00,49.0,49.02,48.98,48.98,106148.0,39.3442,39.3602,39.3281,39.3281,106148.0
2018-01-17 14:00:00,48.98,49.02,48.97,49.0,127656.0,39.3281,39.3602,39.3201,39.3442,127656.0
2018-01-17 14:10:00,49.0,49.01,48.99,49.01,149407.0,39.3442,39.3522,39.3362,39.3522,149407.0
2018-01-17 14:20:00,49.01,49.02,48.99,48.99,182765.0,39.3522,39.3602,39.3362,39.3362,182765.0
2018-01-17 14:30:00,49.0,49.01,48.96,48.96,270556.0,39.3442,39.3522,39.3121,39.3121,270556.0
2018-01-17 14:40:00,48.96,48.98,48.94,48.98,382478.0,39.3121,39.3281,39.296,39.3281,382478.0
2018-01-17 14:50:00,48.97,48.99,48.93,48.95,265683.0,39.3201,39.3362,39.288,39.304,265683.0
2018-01-17 15:00:00,48.94,48.98,48.93,48.96,291187.0,39.296,39.3281,39.288,39.3121,291187.0
2018-01-17 15:10:00,48.96,48.97,48.94,48.97,388483.0,39.3121,39.3201,39.296,39.3201,388483.0
2018-01-17 15:20:00,48.97,48.97,48.9,48.93,260232.0,39.3201,39.3201,39.2639,39.288,260232.0
2018-01-17 15:30:00,48.93,48.96,48.92,48.95,354249.0,39.288,39.3121,39.2799,39.304,354249.0
2018-01-17 15:40:00,48.95,48.96,48.91,48.94,447578.0,39.304,39.3121,39.2719,39.296,447578.0
2018-01-17 15:50:00,48.94,48.95,48.88,48.91,1040604.0,39.296,39.304,39.2478,39.2719,1040604.0
2018-01-18 09:30:00,48.91,48.99,48.9,48.96,809950.0,39.2719,39.3362,39.2639,39.3121,809950.0
2018-01-18 09:40:00,48.97,49.04,48.95,49.02,569781.0,39.3201,39.3763,39.304,39.3602,569781.0
2018-01-18 09:50:00,49.02,49.05,49.01,49.03,298781.0,39.3602,39.3843,39.3522,39.3683,298781.0
2018-01-18 10:00:00,49.02,49.03,48.94,48.95,217991.0,39.3602,39.3683,39.296,39.304,217991.0
2018-01-18 10:10:00,48.95,48.96,48.93,48.95,189460.0,39.304,39.3121,39.288,39.304,189460.0
2018-01-18 10:20:00,48.96,48.97,48.9,48.94,256613.0,39.3121,39.3201,39.2639,39.296,256613.0
2018-01-18 10:30:00,48.94,48.95,48.92,48.93,317586.0,39.296,39.304,39.2799,39.288,317586.0
2018-01-18 10:40:00,48.93,48.94,48.89,48.93,208670.0,39.288,39.296,39.2559,39.288,208670.0
2018-01-18 10:50:00,48.92,48.97,48.91,48.94,426691.0,39.2799,39.3201,39.2719,39.296,426691.0
2018-01-18 11:00:00,48.94,48.97,48.91,48.94,288184.0,39.296,39.3201,39.2719,39.296,288184.0
2018-01-18 11:10:00,48.95,49.0,48.92,49.0,107929.0,39.304,39.3442,39.2799,39.3442,107929.0
2018-01-18 11:20:00,49.0,49.02,48.92,48.95,236811.0,39.3442,39.3602,39.2799,39.304,236811.0
2018-01-18 11:30:00,48.95,48.98,48.93,48.94,185585.0,39.304,39.3281,39.288,39.296,185585.0
2018-01-18 11:40:00,48.94,48.95,48.88,48.91,125788.0,39.296,39.304,39.2478,39.2719,125788.0
2018-01-18 11:50:00,48.9,48.92,48.88,48.9,116950.0,39.2639,39.2799,39.2478,39.2639,116950.0
2018-01-18 12:00:00,48.9,48.96,48.89,48.94,82867.0,39.2639,39.3121,39.2559,39.296,82867.0
2018-01-18 12:10:00,48.94,48.99,48.93,48.98,133564.0,39.296,39.3362,39.288,39.3281,133564.0
2018-01-18 12:20:00,48.98,49.0,48.97,49.0,155079.0,39.3281,39.3442,39.3201,39.3442,155079.0
2018-01-18 12:30:00,49.0,49.0,48.97,48.99,120310.0,39.3442,39.3442,39.3201,39.3362,120310.0
2018-01-18 12:40:00,48.99,49.0,48.95,48.97,80368.0,39.3362,39.3442,39.304,39.3201,80368.0
2018-01-18 12:50:00,48.97,48.97,48.94,48.94,102739.0,39.3201,39.3201,39.296,39.296,102739.0
2018-01-18 13:00:00,48.94,48.96,48.92,48.94,348427.0,39.296,39.3121,39.2799,39.296,348427.0
2018-01-18 13:10:00,48.94,48.96,48.9,48.91,280212.0,39.296,39.3121,39.2639,39.2719,280212.0
2018-01-18 13:20:00,48.91,48.92,48.89,48.91,713059.0,39.2719,39.2799,39.2559,39.2719,713059.0
2018-01-18 13:30:00,48.91,48.94,48.91,48.92,68003.0,39.2719,39.296,39.2719,39.2799,68003.0
2018-01-18 13:40:00,48.91,48.96,48.91,48.94,155384.0,39.2719,39.3121,39.2719,39.296,155384.0
2018-01-18 13:50:00,48.95,49.0,48.94,48.98,167293.0,39.304,39.3442,39.296,39.3281,167293.0
2018-01-18 14:00:00,48.98,49.03,48.97,49.03,179922.0,39.3281,39.3683,39.3201,39.3683,179922.0
2018-01-18 14:10:00,49.03,49.03,49.0,49.01,116058.0,39.3683,39.3683,39.3442,39.3522,116058.0
2018-01-18 14:20:00,49.0,49.04,49.0,49.04,121542.0,39.3442,39.3763,39.3442,39.3763,121542.0
2018-01-18 14:30:00,49.04,49.06,49.02,49.04,137318.0,39.3763,39.3924,39.3602,39.3763,137318.0
2018-01-18 14:40:00,49.05,49.06,49.03,49.04,116762.0,39.3843,39.3924,39.3683,39.3763,116762.0
2018-01-18 14:50:00,49.04,49.06,49.03,49.04,204687.0,39.3763,39.3924,39.3683,39.3763,204687.0
2018-01-18 15:00:00,49.04,49.05,49.02,49.05,129132.0,39.3763,39.3843,39.3602,39.3843,129132.0
2018-01-18 15:10:00,49.04,49.06,49.03,49.03,114557.0,39.3763,39.3924,39.3683,39.3683,114557.0
2018-01-18 15:20:00,49.04,49.04,48.97,48.98,222607.0,39.3763,39.3763,39.3201,39.3281,222607.0
2018-01-18 15:30:00,48.98,48.99,48.94,48.95,349204.0,39.3281,39.3362,39.296,39.304,349204.0
2018-01-18 15:40:00,48.95,48.99,48.94,48.99,207787.0,39.304,39.3362,39.296,39.3362,207787.0
2018-01-18 15:50:00,48.98,49.01,48.95,49.0,585327.0,39.3281,39.3522,39.304,39.3442,585327.0
2018-01-19 09:30:00,49.29,49.33,49.21,49.31,735263.0,39.577,39.6092,39.5128,39.5931,735263.0
2018-01-19 09:40:00,49.3,49.32,49.24,49.26,408852.0,39.5851,39.6011,39.5369,39.5529,408852.0
2018-01-19 09:50:00,49.26,49.26,49.2,49.23,524299.0,39.5529,39.5529,39.5048,39.5289,524299.0
2018-01-19 10:00:00,49.23,49.24,49.16,49.2,900276.0,39.5289,39.5369,39.4727,39.5048,900276.0
2018-01-19 10:10:00,49.2,49.24,49.2,49.22,292377.0,39.5048,39.5369,39.5048,39.5208,292377.0
2018-01-19 10:20:00,49.22,49.28,49.19,49.28,409619.0,39.5208,39.569,39.4967,39.569,409619.0
2018-01-19 10:30:00,49.27,49.28,49.25,49.27,266328.0,39.561,39.569,39.5449,39.561,266328.0
2018-01-19 10:40:00,49.28,49.28,49.21,49.22,201118.0,39.569,39.569,39.5128,39.5208,201118.0
2018-01-19 10:50:00,49.22,49.22,49.18,49.21,287325.0,39.5208,39.5208,39.4887,39.5128,287325.0
2018-01-19 11:00:00,49.21,49.23,49.15,49.18,280744.0,39.5128,39.5289,39.4646,39.4887,280744.0
2018-01-19 11:10:00,49.19,49.25,49.18,49.25,295352.0,39.4967,39.5449,39.4887,39.5449,295352.0
2018-01-19 11:20:00,49.25,49.28,49.24,49.27,220874.0,39.5449,39.569,39.5369,39.561,220874.0
2018-01-19 11:30:00,49.27,49.29,49.26,49.28,170891.0,39.561,39.577,39.5529,39.569,170891.0
2018-01-19 11:40:00,49.28,49.3,49.27,49.28,206563.0,39.569,39.5851,39.561,39.569,206563.0
2018-01-19 11:50:00,49.28,49.3,49.26,49.3,268025.0,39.569,39.5851,39.5529,39.5851,268025.0
2018-01-19 12:00:00,49.29,49.33,49.29,49.31,157132.0,39.577,39.6092,39.577,39.5931,157132.0
2018-01-19 12:10:00,49.31,49.33,49.31,49.33,137550.0,39.5931,39.6092,39.5931,39.6092,137550.0
2018-01-19 12:20:00,49.33,49.34,49.31,49.33,161124.0,39.6092,39.6172,39.5931,39.6092,161124.0
2018-01-19 12:30:00,49.34,49.34,49.31,49.34,284565.0,39.6172,39.6172,39.5931,39.6172,284565.0
2018-01-19 12:40:00,49.34,49.36,49.33,49.35,219568.0,39.6172,39.6332,39.6092,39.6252,219568.0
2018-01-19 12:50:00,49.36,49.37,49.34,49.35,230902.0,39.6332,39.6413,39.6172,39.6252,230902.0
2018-01-19 13:00:00,49.35,49.36,49.31,49.32,168174.0,39.6252,39.6332,39.5931,39.6011,168174.0
2018-01-19 13:10:00,49.33,49.36,49.31,49.35,153361.0,39.6092,39.6332,39.5931,39.6252,153361.0
2018-01-19 13:20:00,49.36,49.37,49.34,49.37,166888.0,39.6332,39.6413,39.6172,39.6413,166888.0
2018-01-19 13:30:00,49.37,49.37,49.34,49.35,138525.0,39.6413,39.6413,39.6172,39.6252,138525.0
2018-01-19 13:40:00,49.34,49.36,49.33,49.33,214480.0,39.6172,39.6332,39.6092,39.6092,214480.0
2018-01-19 13:50:00,49.34,49.35,49.33,49.34,357729.0,39.6172,39.6252,39.6092,39.6172,357729.0
2018-01-19 14:00:00,49.35,49.38,49.35,49.36,232282.0,39.6252,39.6493,39.6252,39.6332,232282.0
2018-01-19 14:10:00,49.37,49.41,49.36,49.41,194669.0,39.6413,39.6734,39.6332,39.6734,194669.0
2018-01-19 14:20:00,49.4,49.42,49.39,49.4,191800.0,39.6654,39.6814,39.6573,39.6654,191800.0
2018-01-19 14:30:00,49.41,49.44,49.4,49.44,266012.0,39.6734,39.6975,39.6654,39.6975,266012.0
2018-01-19 14:40:00,49.44,49.45,49.42,49.44,262071.0,39.6975,39.7055,39.6814,39.6975,262071.0
2018-01-19 14:50:00,49.44,49.46,49.4,49.41,245397.0,39.6975,39.7135,39.6654,39.6734,245397.0
2018-01-19 15:00:00,49.41,49.42,49.39,49.41,307217.0,39.6734,39.6814,39.6573,39.6734,307217.0
2018-01-19 15:10:00,49.41,49.43,49.4,49.43,247034.0,39.6734,39.6894,39.6654,39.6894,247034.0
2018-01-19 15:20:00,49.43,49.46,49.42,49.46,255237.0,39.6894,39.7135,39.6814,39.7135,255237.0
2018-01-19 15:30:00,49.46,49.46,49.42,49.43,261249.0,39.7135,39.7135,39.6814,39.6894,261249.0
2018-01-19 15:40:00,49.43,49.43,49.4,49.42,381329.0,39.6894,39.6894,39.6654,39.6814,381329.0
2018-01-19 15:50:00,49.43,49.46,49.41,49.46,1011324.0,39.6894,39.7135,39.6734,39.7135,1011324.0
2018-01-22 09:30:00,49.55,49.6,49.51,49.52,897888.0,39.7858,39.8259,39.7537,39.7617,897888.0
2018-01-22 09:40:00,49.52,49.56,49.5,49.55,392444.0,39.7617,39.7938,39.7457,39.7858,392444.0
2018-01-22 09:50:00,49.54,49.57,49.52,49.57,183034.0,39.7778,39.8019,39.7617,39.8019,183034.0
2018-01-22 10:00:00,49.57,49.6,49.54,49.6,381173.0,39.8019,39.8259,39.7778,39.8259,381173.0
2018-01-22 10:10:00,49.6,49.65,49.59,49.65,255653.0,39.8259,39.8661,39.8179,39.8661,255653.0
2018-01-22 10:20:00,49.65,49.65,49.6,49.63,361727.0,39.8661,39.8661,39.8259,39.85,361727.0
2018-01-22 10:30:00,49.63,49.66,49.61,49.65,332347.0,39.85,39.8741,39.834,39.8661,332347.0
2018-01-22 10:40:00,49.65,49.67,49.63,49.66,464251.0,39.8661,39.8822,39.85,39.8741,464251.0
2018-01-22 10:50:00,49.66,49.67,49.62,49.63,524828.0,39.8741,39.8822,39.842,39.85,524828.0
2018-01-22 11:00:00,49.63,49.67,49.62,49.67,419914.0,39.85,39.8822,39.842,39.8822,419914.0
2018-01-22 11:10:00,49.66,49.68,49.65,49.68,704723.0,39.8741,39.8902,39.8661,39.8902,704723.0
2018-01-22 11:20:00,49.68,49.71,49.67,49.71,630263.0,39.8902,39.9143,39.8822,39.9143,630263.0
2018-01-22 11:30:00,49.7,49.74,49.7,49.73,210680.0,39.9062,39.9384,39.9062,39.9303,210680.0
2018-01-22 11:40:00,49.73,49.74,49.69,49.7,362288.0,39.9303,39.9384,39.8982,39.9062,362288.0
2018-01-22 11:50:00,49.7,49.7,49.66,49.69,346000.0,39.9062,39.9062,39.8741,39.8982,346000.0
2018-01-22 12:00:00,49.69,49.7,49.63,49.65,308470.0,39.8982,39.9062,39.85,39.8661,308470.0
2018-01-22 12:10:00,49.65,49.68,49.64,49.68,137139.0,39.8661,39.8902,39.8581,39.8902,137139.0
2018-01-22 12:20:00,49.68,49.72,49.66,49.71,143272.0,39.8902,39.9223,39.8741,39.9143,143272.0
2018-01-22 12:30:00,49.71,49.73,49.7,49.72,165364.0,39.9143,39.9303,39.9062,39.9223,165364.0
2018-01-22 12:40:00,49.73,49.74,49.72,49.73,112355.0,39.9303,39.9384,39.9223,39.9303,112355.0
2018-01-22 12:50:00,49.73,49.76,49.71,49.72,234766.0,39.9303,39.9544,39.9143,39.9223,234766.0
2018-01-22 13:00:00,49.73,49.73,49.69,49.71,142318.0,39.9303,39.9303,39.8982,39.9143,142318.0
2018-01-22 13:10:00,49.71,49.72,49.69,49.71,161863.0,39.9143,39.9223,39.8982,39.9143,161863.0
2018-01-22 13:20:00,49.71,49.71,49.66,49.68,95318.0,39.9143,39.9143,39.8741,39.8902,95318.0
2018-01-22 13:30:00,49.68,49.7,49.66,49.69,188754.0,39.8902,39.9062,39.8741,39.8982,188754.0
2018-01-22 13:40:00,49.69,49.72,49.68,49.71,255734.0,39.8982,39.9223,39.8902,39.9143,255734.0
2018-01-22 13:50:00,49.72,49.72,49.69,49.71,192086.0,39.9223,39.9223,39.8982,39.9143,192086.0
2018-01-22 14:00:00,49.71,49.72,49.69,49.7,223694.0,39.9143,39.9223,39.8982,39.9062,223694.0
2018-01-22 14:10:00,49.7,49.72,49.7,49.7,124642.0,39.9062,39.9223,39.9062,39.9062,124642.0
2018-01-22 14:20:00,49.71,49.71,49.67,49.7,310973.0,39.9143,39.9143,39.8822,39.9062,310973.0
2018-01-22 14:30:00,49.7,49.73,49.69,49.72,130838.0,39.9062,39.9303,39.8982,39.9223,130838.0
2018-01-22 14:40:00,49.73,49.75,49.72,49.75,121928.0,39.9303,39.9464,39.9223,39.9464,121928.0
2018-01-22 14:50:00,49.74,49.76,49.73,49.73,151967.0,39.9384,39.9544,39.9303,39.9303,151967.0
2018-01-22 15:00:00,49.74,49.76,49.73,49.76,103896.0,39.9384,39.9544,39.9303,39.9544,103896.0
2018-01-22 15:10:00,49.76,49.77,49.75,49.75,209566.0,39.9544,39.9624,39.9464,39.9464,209566.0
2018-01-22 15:20:00,49.76,49.79,49.75,49.78,163007.0,39.9544,39.9785,39.9464,39.9705,163007.0
2018-01-22 15:30:00,49.78,49.79,49.77,49.78,177740.0,39.9705,39.9785,39.9624,39.9705,177740.0
2018-01-22 15:40:00,49.79,49.84,49.78,49.84,219950.0,39.9785,40.0187,39.9705,40.0187,219950.0
2018-01-22 15:50:00,49.84,49.87,49.83,49.86,1808049.0,40.0187,40.0427,40.0106,40.0347,1808049.0
2018-01-23 09:30:00,49.86,49.88,49.76,49.77,576486.0,40.0347,40.0508,39.9544,39.9624,576486.0
2018-01-23 09:40:00,49.77,49.83,49.75,49.82,363796.0,39.9624,40.0106,39.9464,40.0026,363796.0
2018-01-23 09:50:00,49.82,49.82,49.75,49.77,417671.0,40.0026,40.0026,39.9464,39.9624,417671.0
2018-01-23 10:00:00,49.77,49.83,49.75,49.82,188387.0,39.9624,40.0106,39.9464,40.0026,188387.0
2018-01-23 10:10:00,49.83,49.87,49.82,49.86,231605.0,40.0106,40.0427,40.0026,40.0347,231605.0
2018-01-23 10:20:00,49.86,49.9,49.83,49.88,237565.0,40.0347,40.0668,40.0106,40.0508,237565.0
2018-01-23 10:30:00,49.89,49.94,49.86,49.93,240098.0,40.0588,40.0989,40.0347,40.0909,240098.0
2018-01-23 10:40:00,49.93,49.96,49.92,49.94,220415.0,40.0909,40.115,40.0829,40.0989,220415.0
2018-01-23 10:50:00,49.95,50.02,49.94,50.0,202120.0,40.107,40.1632,40.0989,40.1471,202120.0
2018-01-23 11:00:00,50.01,50.01,49.93,49.96,421767.0,40.1552,40.1552,40.0909,40.115,421767.0
2018-01-23 11:10:00,49.96,49.98,49.94,49.97,171938.0,40.115,40.1311,40.0989,40.123,171938.0
2018-01-23 11:20:00,49.96,50.0,49.96,49.99,192587.0,40.115,40.1471,40.115,40.1391,192587.0
2018-01-23 11:30:00,49.99,50.01,49.97,49.99,203604.0,40.1391,40.1552,40.123,40.1391,203604.0
2018-01-23 11:40:00,49.99,50.03,49.97,50.0,450751.0,40.1391,40.1712,40.123,40.1471,450751.0
2018-01-23 11:50:00,49.99,50.0,49.95,49.97,177406.0,40.1391,40.1471,40.107,40.123,177406.0
2018-01-23 12:00:00,49.97,49.99,49.92,49.93,131276.0,40.123,40.1391,40.0829,40.0909,131276.0
2018-01-23 12:10:00,49.92,49.93,49.9,49.91,80790.0,40.0829,40.0909,40.0668,40.0749,80790.0
2018-01-23 12:20:00,49.91,49.92,49.89,49.89,165069.0,40.0749,40.0829,40.0588,40.0588,165069.0
2018-01-23 12:30:00,49.9,49.92,49.9,49.91,94340.0,40.0668,40.0829,40.0668,40.0749,94340.0
2018-01-23 12:40:00,49.91,49.91,49.87,49.88,151778.0,40.0749,40.0749,40.0427,40.0508,151778.0
2018-01-23 12:50:00,49.89,49.91,49.87,49.9,115814.0,40.0588,40.0749,40.0427,40.0668,115814.0
2018-01-23 13:00:00,49.9,49.93,49.89,49.91,77708.0,40.0668,40.0909,40.0588,40.0749,77708.0
2018-01-23 13:10:00,49.91,49.92,49.87,49.88,137891.0,40.0749,40.0829,40.0427,40.0508,137891.0
2018-01-23 13:20:00,49.88,49.92,49.87,49.91,83900.0,40.0508,40.0829,40.0427,40.0749,83900.0
2018-01-23 13:30:00,49.9,49.94,49.9,49.94,172603.0,40.0668,40.0989,40.0668,40.0989,172603.0
2018-01-23 13:40:00,49.94,49.99,49.91,49.98,149990.0,40.0989,40.1391,40.0749,40.1311,149990.0
2018-01-23 13:50:00,49.98,50.0,49.96,49.97,183027.0,40.1311,40.1471,40.115,40.123,183027.0
2018-01-23 14:00:00,49.96,49.97,49.95,49.97,209272.0,40.115,40.123,40.107,40.123,209272.0
2018-01-23 14:10:00,49.97,49.97,49.89,49.9,200627.0,40.123,40.123,40.0588,40.0668,200627.0
2018-01-23 14:20:00,49.89,49.96,49.88,49.92,257657.0,40.0588,40.115,40.0508,40.0829,257657.0
2018-01-23 14:30:00,49.91,49.95,49.9,49.94,193474.0,40.0749,40.107,40.0668,40.0989,193474.0
2018-01-23 14:40:00,49.94,49.98,49.93,49.98,149148.0,40.0989,40.1311,40.0909,40.1311,149148.0
2018-01-23 14:50:00,49.97,49.99,49.96,49.98,209999.0,40.123,40.1391,40.115,40.1311,209999.0
2018-01-23 15:00:00,49.99,49.99,49.95,49.96,190066.0,40.1391,40.1391,40.107,40.115,190066.0
2018-01-23 15:10:00,49.95,49.98,49.93,49.96,208852.0,40.107,40.1311,40.0909,40.115,208852.0
2018-01-23 15:20:00,49.96,50.01,49.95,50.0,242626.0,40.115,40.1552,40.107,40.1471,242626.0
2018-01-23 15:30:00,50.01,50.03,49.99,50.03,267914.0,40.1552,40.1712,40.1391,40.1712,267914.0
2018-01-23 15:40:00,50.03,50.05,50.01,50.05,207440.0,40.1712,40.1873,40.1552,40.1873,207440.0
2018-01-23 15:50:00,50.05,50.06,50.02,50.05,635699.0,40.1873,40.1953,40.1632,40.1873,635699.0
2018-01-24 09:30:00,50.34,50.41,50.34,50.37,1442529.0,40.4201,40.4763,40.4201,40.4442,1442529.0
2018-01-24 09:40:00,50.36,50.42,50.36,50.38,440788.0,40.4362,40.4844,40.4362,40.4522,440788.0
2018-01-24 09:50:00,50.38,50.45,50.37,50.44,410504.0,40.4522,40.5084,40.4442,40.5004,410504.0
2018-01-24 10:00:00,50.44,50.48,50.43,50.48,337985.0,40.5004,40.5325,40.4924,40.5325,337985.0
2018-01-24 10:10:00,50.47,50.54,50.46,50.5,243054.0,40.5245,40.5807,40.5165,40.5486,243054.0
2018-01-24 10:20:00,50.5,50.51,50.47,50.5,194463.0,40.5486,40.5566,40.5245,40.5486,194463.0
2018-01-24 10:30:00,50.5,50.55,50.49,50.52,336655.0,40.5486,40.5887,40.5406,40.5647,336655.0
2018-01-24 10:40:00,50.53,50.55,50.51,50.51,433563.0,40.5727,40.5887,40.5566,40.5566,433563.0
2018-01-24 10:50:00,50.51,50.52,50.46,50.48,187846.0,40.5566,40.5647,40.5165,40.5325,187846.0
2018-01-24 11:00:00,50.48,50.5,50.43,50.44,227778.0,40.5325,40.5486,40.4924,40.5004,227778.0
2018-01-24 11:10:00,50.43,50.44,50.28,50.34,367953.0,40.4924,40.5004,40.3719,40.4201,367953.0
2018-01-24 11:20:00,50.35,50.4,50.32,50.32,209541.0,40.4282,40.4683,40.4041,40.4041,209541.0
2018-01-24 11:30:00,50.32,50.32,50.14,50.17,627880.0,40.4041,40.4041,40.2595,40.2836,627880.0
2018-01-24 11:40:00,50.17,50.27,50.16,50.21,317629.0,40.2836,40.3639,40.2756,40.3157,317629.0
2018-01-24 11:50:00,50.21,50.27,50.2,50.22,157453.0,40.3157,40.3639,40.3077,40.3238,157453.0
2018-01-24 12:00:00,50.22,50.28,50.16,50.26,220713.0,40.3238,40.3719,40.2756,40.3559,220713.0
2018-01-24 12:10:00,50.26,50.33,50.25,50.33,273914.0,40.3559,40.4121,40.3479,40.4121,273914.0
2018-01-24 12:20:00,50.33,50.33,50.26,50.29,363922.0,40.4121,40.4121,40.3559,40.38,363922.0
2018-01-24 12:30:00,50.28,50.3,50.25,50.25,410873.0,40.3719,40.388,40.3479,40.3479,410873.0
2018-01-24 12:40:00,50.25,50.28,50.22,50.25,288844.0,40.3479,40.3719,40.3238,40.3479,288844.0
2018-01-24 12:50:00,50.26,50.3,50.24,50.28,211498.0,40.3559,40.388,40.3398,40.3719,211498.0
2018-01-24 13:00:00,50.28,50.3,50.21,50.23,451887.0,40.3719,40.388,40.3157,40.3318,451887.0
2018-01-24 13:10:00,50.22,50.24,50.18,50.21,632427.0,40.3238,40.3398,40.2917,40.3157,632427.0
2018-01-24 13:20:00,50.2,50.31,50.18,50.29,534466.0,40.3077,40.396,40.2917,40.38,534466.0
2018-01-24 13:30:00,50.29,50.35,50.28,50.34,419026.0,40.38,40.4282,40.3719,40.4201,419026.0
2018-01-24 13:40:00,50.34,50.46,50.33,50.46,276777.0,40.4201,40.5165,40.4121,40.5165,276777.0
2018-01-24 13:50:00,50.46,50.5,50.42,50.44,323514.0,40.5165,40.5486,40.4844,40.5004,323514.0
2018-01-24 14:00:00,50.44,50.45,50.39,50.4,455176.0,40.5004,40.5084,40.4603,40.4683,455176.0
2018-01-24 14:10:00,50.41,50.5,50.39,50.5,443485.0,40.4763,40.5486,40.4603,40.5486,443485.0
2018-01-24 14:20:00,50.49,50.51,50.43,50.51,337685.0,40.5406,40.5566,40.4924,40.5566,337685.0
2018-01-24 14:30:00,50.5,50.51,50.45,50.48,293448.0,40.5486,40.5566,40.5084,40.5325,293448.0
2018-01-24 14:40:00,50.48,50.58,50.47,50.56,621969.0,40.5325,40.6128,40.5245,40.5968,621969.0
2018-01-24 14:50:00,50.57,50.57,50.49,50.54,296343.0,40.6048,40.6048,40.5406,40.5807,296343.0
2018-01-24 15:00:00,50.54,50.54,50.48,50.52,241987.0,40.5807,40.5807,40.5325,40.5647,241987.0
2018-01-24 15:10:00,50.52,50.54,50.48,50.52,376167.0,40.5647,40.5807,40.5325,40.5647,376167.0
2018-01-24 15:20:00,50.51,50.55,50.48,50.52,376653.0,40.5566,40.5887,40.5325,40.5647,376653.0
2018-01-24 15:30:00,50.52,50.54,50.5,50.52,248988.0,40.5647,40.5807,40.5486,40.5647,248988.0
2018-01-24 15:40:00,50.51,50.53,50.48,50.49,412502.0,40.5566,40.5727,40.5325,40.5406,412502.0
2018-01-24 15:50:00,50.49,50.5,50.46,50.48,540387.0,40.5406,40.5486,40.5165,40.5325,540387.0
2018-01-25 09:30:00,50.43,50.47,50.34,50.36,760192.0,40.4924,40.5245,40.4201,40.4362,760192.0
2018-01-25 09:40:00,50.36,50.39,50.34,50.38,617691.0,40.4362,40.4603,40.4201,40.4522,617691.0
2018-01-25 09:50:00,50.38,50.38,50.18,50.23,492052.0,40.4522,40.4522,40.2917,40.3318,492052.0
2018-01-25 10:00:00,50.22,50.29,50.19,50.24,711603.0,40.3238,40.38,40.2997,40.3398,711603.0
2018-01-25 10:10:00,50.24,50.34,50.23,50.33,618581.0,40.3398,40.4201,40.3318,40.4121,618581.0
2018-01-25 10:20:00,50.33,50.37,50.3,50.33,473866.0,40.4121,40.4442,40.388,40.4121,473866.0
2018-01-25 10:30:00,50.33,50.42,50.32,50.39,292369.0,40.4121,40.4844,40.4041,40.4603,292369.0
2018-01-25 10:40:00,50.38,50.4,50.34,50.39,197302.0,40.4522,40.4683,40.4201,40.4603,197302.0
2018-01-25 10:50:00,50.39,50.44,50.38,50.43,206034.0,40.4603,40.5004,40.4522,40.4924,206034.0
2018-01-25 11:00:00,50.43,50.45,50.41,50.43,289947.0,40.4924,40.5084,40.4763,40.4924,289947.0
2018-01-25 11:10:00,50.43,50.51,50.42,50.49,278227.0,40.4924,40.5566,40.4844,40.5406,278227.0
2018-01-25 11:20:00,50.5,50.55,50.49,50.55,280282.0,40.5486,40.5887,40.5406,40.5887,280282.0
2018-01-25 11:30:00,50.54,50.63,50.54,50.61,222296.0,40.5807,40.653,40.5807,40.6369,222296.0
2018-01-25 11:40:00,50.61,50.62,50.56,50.58,393524.0,40.6369,40.6449,40.5968,40.6128,393524.0
2018-01-25 11:50:00,50.58,50.63,50.56,50.62,253759.0,40.6128,40.653,40.5968,40.6449,253759.0
2018-01-25 12:00:00,50.62,50.67,50.61,50.66,154112.0,40.6449,40.6851,40.6369,40.6771,154112.0
2018-01-25 12:10:00,50.66,50.68,50.63,50.66,148461.0,40.6771,40.6931,40.653,40.6771,148461.0
2018-01-25 12:20:00,50.66,50.67,50.6,50.64,150397.0,40.6771,40.6851,40.6289,40.661,150397.0
2018-01-25 12:30:00,50.65,50.69,50.64,50.67,223249.0,40.669,40.7012,40.661,40.6851,223249.0
2018-01-25 12:40:00,50.68,50.71,50.66,50.7,218810.0,40.6931,40.7172,40.6771,40.7092,218810.0
2018-01-25 12:50:00,50.71,50.71,50.66,50.67,1061234.0,40.7172,40.7172,40.6771,40.6851,1061234.0
2018-01-25 13:00:00,50.67,50.69,50.64,50.69,336503.0,40.6851,40.7012,40.661,40.7012,336503.0
2018-01-25 13:10:00,50.7,50.74,50.69,50.73,128914.0,40.7092,40.7413,40.7012,40.7333,128914.0
2018-01-25 13:20:00,50.74,50.75,50.7,50.71,232690.0,40.7413,40.7493,40.7092,40.7172,232690.0
2018-01-25 13:30:00,50.71,50.71,50.65,50.67,217593.0,40.7172,40.7172,40.669,40.6851,217593.0
2018-01-25 13:40:00,50.67,50.69,50.66,50.67,173233.0,40.6851,40.7012,40.6771,40.6851,173233.0
2018-01-25 13:50:00,50.67,50.7,50.66,50.66,240377.0,40.6851,40.7092,40.6771,40.6771,240377.0
2018-01-25 14:00:00,50.67,50.68,50.52,50.54,799759.0,40.6851,40.6931,40.5647,40.5807,799759.0
2018-01-25 14:10:00,50.54,50.56,50.47,50.56,376553.0,40.5807,40.5968,40.5245,40.5968,376553.0
2018-01-25 14:20:00,50.55,50.56,50.46,50.48,384430.0,40.5887,40.5968,40.5165,40.5325,384430.0
2018-01-25 14:30:00,50.48,50.5,50.36,50.38,282017.0,40.5325,40.5486,40.4362,40.4522,282017.0
2018-01-25 14:40:00,50.38,50.4,50.3,50.37,326214.0,40.4522,40.4683,40.388,40.4442,326214.0
2018-01-25 14:50:00,50.37,50.42,50.31,50.37,466348.0,40.4442,40.4844,40.396,40.4442,466348.0
2018-01-25 15:00:00,50.37,50.41,50.34,50.38,402705.0,40.4442,40.4763,40.4201,40.4522,402705.0
2018-01-25 15:10:00,50.38,50.42,50.32,50.39,333483.0,40.4522,40.4844,40.4041,40.4603,333483.0
2018-01-25 15:20:00,50.39,50.44,50.38,50.41,232872.0,40.4603,40.5004,40.4522,40.4763,232872.0
2018-01-25 15:30:00,50.4,50.41,50.35,50.37,376018.0,40.4683,40.4763,40.4282,40.4442,376018.0
2018-01-25 15:40:00,50.37,50.39,50.35,50.36,294036.0,40.4442,40.4603,40.4282,40.4362,294036.0
2018-01-25 15:50:00,50.36,50.39,50.29,50.3,1518289.0,40.4362,40.4603,40.38,40.388,1518289.0
2018-01-26 09:30:00,50.69,50.71,50.53,50.61,748688.0,40.7012,40.7172,40.5727,40.6369,748688.0
2018-01-26 09:40:00,50.61,50.63,50.57,50.62,384048.0,40.6369,40.653,40.6048,40.6449,384048.0
2018-01-26 09:50:00,50.62,50.72,50.61,50.7,368513.0,40.6449,40.7252,40.6369,40.7092,368513.0
2018-01-26 10:00:00,50.71,50.74,50.69,50.73,301475.0,40.7172,40.7413,40.7012,40.7333,301475.0
2018-01-26 10:10:00,50.73,50.74,50.66,50.68,344840.0,40.7333,40.7413,40.6771,40.6931,344840.0
2018-01-26 10:20:00,50.68,50.69,50.63,50.65,282636.0,40.6931,40.7012,40.653,40.669,282636.0
2018-01-26 10:30:00,50.66,50.77,50.65,50.76,280669.0,40.6771,40.7654,40.669,40.7574,280669.0
2018-01-26 10:40:00,50.76,50.78,50.73,50.76,244544.0,40.7574,40.7734,40.7333,40.7574,244544.0
2018-01-26 10:50:00,50.76,50.78,50.71,50.72,255658.0,40.7574,40.7734,40.7172,40.7252,255658.0
2018-01-26 11:00:00,50.71,50.76,50.71,50.76,233756.0,40.7172,40.7574,40.7172,40.7574,233756.0
2018-01-26 11:10:00,50.76,50.78,50.74,50.77,238448.0,40.7574,40.7734,40.7413,40.7654,238448.0
2018-01-26 11:20:00,50.76,50.81,50.75,50.8,242066.0,40.7574,40.7975,40.7493,40.7895,242066.0
2018-01-26 11:30:00,50.8,50.85,50.79,50.81,663595.0,40.7895,40.8296,40.7814,40.7975,663595.0
2018-01-26 11:40:00,50.81,50.82,50.79,50.8,125756.0,40.7975,40.8055,40.7814,40.7895,125756.0
2018-01-26 11:50:00,50.81,50.81,50.75,50.78,201697.0,40.7975,40.7975,40.7493,40.7734,201697.0
2018-01-26 12:00:00,50.78,50.81,50.77,50.79,105243.0,40.7734,40.7975,40.7654,40.7814,105243.0
2018-01-26 12:10:00,50.78,50.8,50.76,50.79,276270.0,40.7734,40.7895,40.7574,40.7814,276270.0
2018-01-26 12:20:00,50.79,50.81,50.78,50.8,104089.0,40.7814,40.7975,40.7734,40.7895,104089.0
2018-01-26 12:30:00,50.79,50.82,50.78,50.8,90223.0,40.7814,40.8055,40.7734,40.7895,90223.0
2018-01-26 12:40:00,50.8,50.83,50.79,50.83,176438.0,40.7895,40.8136,40.7814,40.8136,176438.0
2018-01-26 12:50:00,50.83,50.85,50.81,50.82,94145.0,40.8136,40.8296,40.7975,40.8055,94145.0
2018-01-26 13:00:00,50.82,50.84,50.81,50.82,197414.0,40.8055,40.8216,40.7975,40.8055,197414.0
2018-01-26 13:10:00,50.82,50.85,50.81,50.84,174430.0,40.8055,40.8296,40.7975,40.8216,174430.0
2018-01-26 13:20:00,50.84,50.87,50.82,50.84,325586.0,40.8216,40.8457,40.8055,40.8216,325586.0
2018-01-26 13:30:00,50.84,50.85,50.82,50.84,177028.0,40.8216,40.8296,40.8055,40.8216,177028.0
2018-01-26 13:40:00,50.84,50.86,50.83,50.86,173378.0,40.8216,40.8377,40.8136,40.8377,173378.0
2018-01-26 13:50:00,50.86,50.89,50.85,50.89,109547.0,40.8377,40.8617,40.8296,40.8617,109547.0
2018-01-26 14:00:00,50.89,50.9,50.87,50.9,350730.0,40.8617,40.8698,40.8457,40.8698,350730.0
2018-01-26 14:10:00,50.89,50.93,50.89,50.91,197611.0,40.8617,40.8939,40.8617,40.8778,197611.0
2018-01-26 14:20:00,50.91,50.92,50.85,50.86,268111.0,40.8778,40.8858,40.8296,40.8377,268111.0
2018-01-26 14:30:00,50.87,50.89,50.83,50.87,189839.0,40.8457,40.8617,40.8136,40.8457,189839.0
2018-01-26 14:40:00,50.88,50.89,50.85,50.88,192223.0,40.8537,40.8617,40.8296,40.8537,192223.0
2018-01-26 14:50:00,50.88,50.9,50.85,50.89,262769.0,40.8537,40.8698,40.8296,40.8617,262769.0
2018-01-26 15:00:00,50.9,50.91,50.87,50.9,242596.0,40.8698,40.8778,40.8457,40.8698,242596.0
2018-01-26 15:10:00,50.9,50.93,50.89,50.91,261851.0,40.8698,40.8939,40.8617,40.8778,261851.0
2018-01-26 15:20:00,50.91,50.92,50.89,50.89,138709.0,40.8778,40.8858,40.8617,40.8617,138709.0
2018-01-26 15:30:00,50.9,50.93,50.89,50.93,196677.0,40.8698,40.8939,40.8617,40.8939,196677.0
2018-01-26 15:40:00,50.92,50.95,50.92,50.94,243103.0,40.8858,40.9099,40.8858,40.9019,243103.0
2018-01-26 15:50:00,50.94,50.99,50.91,50.98,841709.0,40.9019,40.942,40.8778,40.934,841709.0
2018-01-29 09:30:00,50.28,50.35,50.16,50.23,1438667.0,40.3719,40.4282,40.2756,40.3318,1438667.0
2018-01-29 09:40:00,50.23,50.29,50.23,50.26,607906.0,40.3318,40.38,40.3318,40.3559,607906.0
2018-01-29 09:50:00,50.26,50.3,50.22,50.28,302100.0,40.3559,40.388,40.3238,40.3719,302100.0
2018-01-29 10:00:00,50.28,50.28,50.2,50.27,378532.0,40.3719,40.3719,40.3077,40.3639,378532.0
2018-01-29 10:10:00,50.27,50.32,50.25,50.25,429949.0,40.3639,40.4041,40.3479,40.3479,429949.0
2018-01-29 10:20:00,50.25,50.34,50.24,50.32,403144.0,40.3479,40.4201,40.3398,40.4041,403144.0
2018-01-29 10:30:00,50.32,50.35,50.23,50.25,388463.0,40.4041,40.4282,40.3318,40.3479,388463.0
2018-01-29 10:40:00,50.25,50.27,50.15,50.18,458945.0,40.3479,40.3639,40.2676,40.2917,458945.0
2018-01-29 10:50:00,50.18,50.26,50.16,50.25,441396.0,40.2917,40.3559,40.2756,40.3479,441396.0
2018-01-29 11:00:00,50.24,50.25,50.17,50.2,611282.0,40.3398,40.3479,40.2836,40.3077,611282.0
2018-01-29 11:10:00,50.2,50.23,50.14,50.14,494540.0,40.3077,40.3318,40.2595,40.2595,494540.0
2018-01-29 11:20:00,50.14,50.28,50.14,50.28,377727.0,40.2595,40.3719,40.2595,40.3719,377727.0
2018-01-29 11:30:00,50.28,50.31,50.26,50.27,522676.0,40.3719,40.396,40.3559,40.3639,522676.0
2018-01-29 11:40:00,50.28,50.32,50.26,50.28,294240.0,40.3719,40.4041,40.3559,40.3719,294240.0
2018-01-29 11:50:00,50.28,50.31,50.27,50.28,143315.0,40.3719,40.396,40.3639,40.3719,143315.0
2018-01-29 12:00:00,50.28,50.28,50.23,50.26,237810.0,40.3719,40.3719,40.3318,40.3559,237810.0
2018-01-29 12:10:00,50.26,50.31,50.25,50.3,282093.0,40.3559,40.396,40.3479,40.388,282093.0
2018-01-29 12:20:00,50.3,50.32,50.28,50.29,600966.0,40.388,40.4041,40.3719,40.38,600966.0
2018-01-29 12:30:00,50.3,50.31,50.27,50.28,154323.0,40.388,40.396,40.3639,40.3719,154323.0
2018-01-29 12:40:00,50.29,50.29,50.24,50.24,251032.0,40.38,40.38,40.3398,40.3398,251032.0
2018-01-29 12:50:00,50.24,50.3,50.24,50.29,223143.0,40.3398,40.388,40.3398,40.38,223143.0
2018-01-29 13:00:00,50.3,50.3,50.27,50.27,163765.0,40.388,40.388,40.3639,40.3639,163765.0
2018-01-29 13:10:00,50.27,50.29,50.24,50.27,166485.0,40.3639,40.38,40.3398,40.3639,166485.0
2018-01-29 13:20:00,50.27,50.28,50.23,50.27,215920.0,40.3639,40.3719,40.3318,40.3639,215920.0
2018-01-29 13:30:00,50.28,50.28,50.24,50.25,372291.0,40.3719,40.3719,40.3398,40.3479,372291.0
2018-01-29 13:40:00,50.25,50.26,50.22,50.22,279329.0,40.3479,40.3559,40.3238,40.3238,279329.0
2018-01-29 13:50:00,50.22,50.25,50.22,50.24,178857.0,40.3238,40.3479,40.3238,40.3398,178857.0
2018-01-29 14:00:00,50.24,50.28,50.23,50.26,149490.0,40.3398,40.3719,40.3318,40.3559,149490.0
2018-01-29 14:10:00,50.27,50.3,50.24,50.27,222217.0,40.3639,40.388,40.3398,40.3639,222217.0
2018-01-29 14:20:00,50.27,50.29,50.25,50.27,582947.0,40.3639,40.38,40.3479,40.3639,582947.0
2018-01-29 14:30:00,50.27,50.29,50.25,50.25,346055.0,40.3639,40.38,40.3479,40.3479,346055.0
2018-01-29 14:40:00,50.25,50.28,50.23,50.28,387907.0,40.3479,40.3719,40.3318,40.3719,387907.0
2018-01-29 14:50:00,50.28,50.3,50.25,50.29,519017.0,40.3719,40.388,40.3479,40.38,519017.0
2018-01-29 15:00:00,50.29,50.31,50.26,50.27,258394.0,40.38,40.396,40.3559,40.3639,258394.0
2018-01-29 15:10:00,50.28,50.29,50.27,50.27,276084.0,40.3719,40.38,40.3639,40.3639,276084.0
2018-01-29 15:20:00,50.27,50.28,50.23,50.23,347008.0,40.3639,40.3719,40.3318,40.3318,347008.0
2018-01-29 15:30:00,50.23,50.24,50.18,50.18,542304.0,40.3318,40.3398,40.2917,40.2917,542304.0
2018-01-29 15:40:00,50.19,50.2,50.11,50.11,620323.0,40.2997,40.3077,40.2354,40.2354,620323.0
2018-01-29 15:50:00,50.12,50.24,50.11,50.18,1438113.0,40.2435,40.3398,40.2354,40.2917,1438113.0
2018-01-30 09:30:00,49.76,49.77,49.59,49.69,1023277.0,39.9544,39.9624,39.8179,39.8982,1023277.0
2018-01-30 09:40:00,49.69,49.69,49.55,49.57,718200.0,39.8982,39.8982,39.7858,39.8019,718200.0
2018-01-30 09:50:00,49.57,49.61,49.53,49.53,579263.0,39.8019,39.834,39.7697,39.7697,579263.0
2018-01-30 10:00:00,49.53,49.55,49.38,49.42,865924.0,39.7697,39.7858,39.6493,39.6814,865924.0
2018-01-30 10:10:00,49.42,49.48,49.4,49.42,560185.0,39.6814,39.7296,39.6654,39.6814,560185.0
2018-01-30 10:20:00,49.42,49.5,49.39,49.5,626030.0,39.6814,39.7457,39.6573,39.7457,626030.0
2018-01-30 10:30:00,49.5,49.55,49.48,49.54,510536.0,39.7457,39.7858,39.7296,39.7778,510536.0
2018-01-30 10:40:00,49.54,49.54,49.44,49.46,253308.0,39.7778,39.7778,39.6975,39.7135,253308.0
2018-01-30 10:50:00,49.46,49.58,49.46,49.54,391712.0,39.7135,39.8099,39.7135,39.7778,391712.0
2018-01-30 11:00:00,49.55,49.6,49.49,49.56,283399.0,39.7858,39.8259,39.7376,39.7938,283399.0
2018-01-30 11:10:00,49.57,49.61,49.52,49.58,336476.0,39.8019,39.834,39.7617,39.8099,336476.0
2018-01-30 11:20:00,49.59,49.6,49.5,49.52,223570.0,39.8179,39.8259,39.7457,39.7617,223570.0
2018-01-30 11:30:00,49.52,49.56,49.49,49.53,245507.0,39.7617,39.7938,39.7376,39.7697,245507.0
2018-01-30 11:40:00,49.54,49.61,49.53,49.56,328043.0,39.7778,39.834,39.7697,39.7938,328043.0
2018-01-30 11:50:00,49.56,49.57,49.51,49.53,278688.0,39.7938,39.8019,39.7537,39.7697,278688.0
2018-01-30 12:00:00,49.53,49.6,49.51,49.59,202630.0,39.7697,39.8259,39.7537,39.8179,202630.0
2018-01-30 12:10:00,49.59,49.63,49.58,49.62,294502.0,39.8179,39.85,39.8099,39.842,294502.0
2018-01-30 12:20:00,49.62,49.64,49.54,49.55,173345.0,39.842,39.8581,39.7778,39.7858,173345.0
2018-01-30 12:30:00,49.55,49.57,49.51,49.52,145388.0,39.7858,39.8019,39.7537,39.7617,145388.0
2018-01-30 12:40:00,49.52,49.55,49.48,49.48,325987.0,39.7617,39.7858,39.7296,39.7296,325987.0
2018-01-30 12:50:00,49.49,49.53,49.48,49.51,215741.0,39.7376,39.7697,39.7296,39.7537,215741.0
2018-01-30 13:00:00,49.52,49.52,49.43,49.44,202779.0,39.7617,39.7617,39.6894,39.6975,202779.0
2018-01-30 13:10:00,49.44,49.49,49.43,49.48,243222.0,39.6975,39.7376,39.6894,39.7296,243222.0
2018-01-30 13:20:00,49.48,49.53,49.45,49.51,507518.0,39.7296,39.7697,39.7055,39.7537,507518.0
2018-01-30 13:30:00,49.51,49.58,49.48,49.57,296217.0,39.7537,39.8099,39.7296,39.8019,296217.0
2018-01-30 13:40:00,49.57,49.59,49.56,49.58,274626.0,39.8019,39.8179,39.7938,39.8099,274626.0
2018-01-30 13:50:00,49.58,49.62,49.57,49.6,297881.0,39.8099,39.842,39.8019,39.8259,297881.0
2018-01-30 14:00:00,49.61,49.63,49.58,49.6,406686.0,39.834,39.85,39.8099,39.8259,406686.0
2018-01-30 14:10:00,49.59,49.64,49.58,49.62,334391.0,39.8179,39.8581,39.8099,39.842,334391.0
2018-01-30 14:20:00,49.61,49.62,49.58,49.61,241181.0,39.834,39.842,39.8099,39.834,241181.0
2018-01-30 14:30:00,49.61,49.61,49.54,49.57,250473.0,39.834,39.834,39.7778,39.8019,250473.0
2018-01-30 14:40:00,49.57,49.59,49.54,49.57,263272.0,39.8019,39.8179,39.7778,39.8019,263272.0
2018-01-30 14:50:00,49.58,49.6,49.55,49.57,296182.0,39.8099,39.8259,39.7858,39.8019,296182.0
2018-01-30 15:00:00,49.57,49.62,49.56,49.6,302347.0,39.8019,39.842,39.7938,39.8259,302347.0
2018-01-30 15:10:00,49.6,49.66,49.6,49.65,388832.0,39.8259,39.8741,39.8259,39.8661,388832.0
2018-01-30 15:20:00,49.65,49.66,49.62,49.63,321130.0,39.8661,39.8741,39.842,39.85,321130.0
2018-01-30 15:30:00,49.63,49.66,49.62,49.65,1578250.0,39.85,39.8741,39.842,39.8661,1578250.0
2018-01-30 15:40:00,49.64,49.66,49.62,49.63,663152.0,39.8581,39.8741,39.842,39.85,663152.0
2018-01-30 15:50:00,49.62,49.63,49.53,49.53,1732325.0,39.842,39.85,39.7697,39.7697,1732325.0
2018-01-31 09:30:00,50.18,50.24,50.16,50.2,778153.0,40.2917,40.3398,40.2756,40.3077,778153.0
2018-01-31 09:40:00,50.19,50.22,50.14,50.15,306145.0,40.2997,40.3238,40.2595,40.2676,306145.0
2018-01-31 09:50:00,50.16,50.19,50.13,50.15,387087.0,40.2756,40.2997,40.2515,40.2676,387087.0
2018-01-31 10:00:00,50.14,50.16,50.08,50.09,632289.0,40.2595,40.2756,40.2114,40.2194,632289.0
2018-01-31 10:10:00,50.1,50.18,50.09,50.17,448825.0,40.2274,40.2917,40.2194,40.2836,448825.0
2018-01-31 10:20:00,50.17,50.18,50.09,50.1,425768.0,40.2836,40.2917,40.2194,40.2274,425768.0
2018-01-31 10:30:00,50.1,50.15,50.08,50.13,333171.0,40.2274,40.2676,40.2114,40.2515,333171.0
2018-01-31 10:40:00,50.13,50.13,50.01,50.05,353396.0,40.2515,40.2515,40.1552,40.1873,353396.0
2018-01-31 10:50:00,50.04,50.05,49.94,49.99,424009.0,40.1792,40.1873,40.0989,40.1391,424009.0
2018-01-31 11:00:00,49.98,49.99,49.92,49.93,294402.0,40.1311,40.1391,40.0829,40.0909,294402.0
2018-01-31 11:10:00,49.93,49.96,49.9,49.93,409355.0,40.0909,40.115,40.0668,40.0909,409355.0
2018-01-31 11:20:00,49.92,49.95,49.86,49.87,402881.0,40.0829,40.107,40.0347,40.0427,402881.0
2018-01-31 11:30:00,49.87,49.94,49.86,49.93,358922.0,40.0427,40.0989,40.0347,40.0909,358922.0
2018-01-31 11:40:00,49.94,49.94,49.87,49.88,234252.0,40.0989,40.0989,40.0427,40.0508,234252.0
2018-01-31 11:50:00,49.88,49.89,49.83,49.88,241238.0,40.0508,40.0588,40.0106,40.0508,241238.0
2018-01-31 12:00:00,49.88,49.92,49.87,49.91,566961.0,40.0508,40.0829,40.0427,40.0749,566961.0
2018-01-31 12:10:00,49.9,49.92,49.85,49.86,331838.0,40.0668,40.0829,40.0267,40.0347,331838.0
2018-01-31 12:20:00,49.87,49.91,49.86,49.89,168394.0,40.0427,40.0749,40.0347,40.0588,168394.0
2018-01-31 12:30:00,49.89,49.92,49.87,49.88,144185.0,40.0588,40.0829,40.0427,40.0508,144185.0
2018-01-31 12:40:00,49.88,49.89,49.81,49.81,238016.0,40.0508,40.0588,39.9946,39.9946,238016.0
2018-01-31 12:50:00,49.82,49.83,49.78,49.81,368087.0,40.0026,40.0106,39.9705,39.9946,368087.0
2018-01-31 13:00:00,49.82,49.85,49.8,49.82,174064.0,40.0026,40.0267,39.9865,40.0026,174064.0
2018-01-31 13:10:00,49.82,49.85,49.82,49.84,264237.0,40.0026,40.0267,40.0026,40.0187,264237.0
2018-01-31 13:20:00,49.83,49.91,49.83,49.9,138155.0,40.0106,40.0749,40.0106,40.0668,138155.0
2018-01-31 13:30:00,49.9,49.9,49.87,49.9,192558.0,40.0668,40.0668,40.0427,40.0668,192558.0
2018-01-31 13:40:00,49.89,49.9,49.85,49.87,205621.0,40.0588,40.0668,40.0267,40.0427,205621.0
2018-01-31 13:50:00,49.87,49.94,49.86,49.9,163115.0,40.0427,40.0989,40.0347,40.0668,163115.0
2018-01-31 14:00:00,49.9,50.13,49.85,49.9,632532.0,40.0668,40.2515,40.0267,40.0668,632532.0
2018-01-31 14:10:00,49.89,49.9,49.72,49.74,486037.0,40.0588,40.0668,39.9223,39.9384,486037.0
2018-01-31 14:20:00,49.74,49.75,49.61,49.74,587053.0,39.9384,39.9464,39.834,39.9384,587053.0
2018-01-31 14:30:00,49.73,49.78,49.68,49.74,503529.0,39.9303,39.9705,39.8902,39.9384,503529.0
2018-01-31 14:40:00,49.73,49.77,49.65,49.67,604922.0,39.9303,39.9624,39.8661,39.8822,604922.0
2018-01-31 14:50:00,49.66,49.78,49.63,49.77,564303.0,39.8741,39.9705,39.85,39.9624,564303.0
2018-01-31 15:00:00,49.76,49.8,49.72,49.78,694050.0,39.9544,39.9865,39.9223,39.9705,694050.0
2018-01-31 15:10:00,49.78,49.8,49.73,49.78,313902.0,39.9705,39.9865,39.9303,39.9705,313902.0
2018-01-31 15:20:00,49.77,49.83,49.76,49.82,575456.0,39.9624,40.0106,39.9544,40.0026,575456.0
2018-01-31 15:30:00,49.81,49.9,49.8,49.89,352110.0,39.9946,40.0668,39.9865,40.0588,352110.0
2018-01-31 15:40:00,49.88,49.93,49.83,49.84,468031.0,40.0508,40.0909,40.0106,40.0187,468031.0
2018-01-31 15:50:00,49.84,49.99,49.78,49.9,4800422.0,40.0187,40.1391,39.9705,40.0668,4800422.0
2018-02-01 09:30:00,49.56,49.58,49.44,49.52,1515062.0,39.7938,39.8099,39.6975,39.7617,1515062.0
2018-02-01 09:40:00,49.53,49.54,49.48,49.52,721855.0,39.7697,39.7778,39.7296,39.7617,721855.0
2018-02-01 09:50:00,49.52,49.7,49.52,49.66,1013398.0,39.7617,39.9062,39.7617,39.8741,1013398.0
2018-02-01 10:00:00,49.66,49.73,49.63,49.66,2423065.0,39.8741,39.9303,39.85,39.8741,2423065.0
2018-02-01 10:10:00,49.66,49.67,49.57,49.6,2859200.0,39.8741,39.8822,39.8019,39.8259,2859200.0
2018-02-01 10:20:00,49.59,49.65,49.58,49.62,1271988.0,39.8179,39.8661,39.8099,39.842,1271988.0
2018-02-01 10:30:00,49.61,49.67,49.58,49.67,616511.0,39.834,39.8822,39.8099,39.8822,616511.0
2018-02-01 10:40:00,49.67,49.7,49.6,49.63,2184438.0,39.8822,39.9062,39.8259,39.85,2184438.0
2018-02-01 10:50:00,49.64,49.64,49.56,49.59,633254.0,39.8581,39.8581,39.7938,39.8179,633254.0
2018-02-01 11:00:00,49.59,49.63,49.5,49.52,753000.0,39.8179,39.85,39.7457,39.7617,753000.0
2018-02-01 11:10:00,49.52,49.54,49.46,49.48,559420.0,39.7617,39.7778,39.7135,39.7296,559420.0
2018-02-01 11:20:00,49.48,49.5,49.43,49.44,554136.0,39.7296,39.7457,39.6894,39.6975,554136.0
2018-02-01 11:30:00,49.44,49.58,49.43,49.58,505666.0,39.6975,39.8099,39.6894,39.8099,505666.0
2018-02-01 11:40:00,49.57,49.71,49.57,49.68,1563288.0,39.8019,39.9143,39.8019,39.8902,1563288.0
2018-02-01 11:50:00,49.68,49.72,49.63,49.71,1568123.0,39.8902,39.9223,39.85,39.9143,1568123.0
2018-02-01 12:00:00,49.71,49.75,49.67,49.71,344326.0,39.9143,39.9464,39.8822,39.9143,344326.0
2018-02-01 12:10:00,49.71,49.71,49.66,49.69,146555.0,39.9143,39.9143,39.8741,39.8982,146555.0
2018-02-01 12:20:00,49.7,49.7,49.66,49.68,93988.0,39.9062,39.9062,39.8741,39.8902,93988.0
2018-02-01 12:30:00,49.69,49.72,49.67,49.7,114347.0,39.8982,39.9223,39.8822,39.9062,114347.0
2018-02-01 12:40:00,49.71,49.71,49.64,49.67,174411.0,39.9143,39.9143,39.8581,39.8822,174411.0
2018-02-01 12:50:00,49.66,49.67,49.62,49.63,98915.0,39.8741,39.8822,39.842,39.85,98915.0
2018-02-01 13:00:00,49.64,49.71,49.63,49.7,151720.0,39.8581,39.9143,39.85,39.9062,151720.0
2018-02-01 13:10:00,49.69,49.72,49.69,49.71,156653.0,39.8982,39.9223,39.8982,39.9143,156653.0
2018-02-01 13:20:00,49.7,49.71,49.67,49.68,252096.0,39.9062,39.9143,39.8822,39.8902,252096.0
2018-02-01 13:30:00,49.68,49.69,49.6,49.61,232627.0,39.8902,39.8982,39.8259,39.834,232627.0
2018-02-01 13:40:00,49.61,49.61,49.55,49.57,239430.0,39.834,39.834,39.7858,39.8019,239430.0
2018-02-01 13:50:00,49.57,49.59,49.52,49.53,324973.0,39.8019,39.8179,39.7617,39.7697,324973.0
2018-02-01 14:00:00,49.53,49.54,49.48,49.49,315267.0,39.7697,39.7778,39.7296,39.7376,315267.0
2018-02-01 14:10:00,49.5,49.5,49.39,49.4,868731.0,39.7457,39.7457,39.6573,39.6654,868731.0
2018-02-01 14:20:00,49.4,49.46,49.31,49.46,427567.0,39.6654,39.7135,39.5931,39.7135,427567.0
2018-02-01 14:30:00,49.46,49.48,49.43,49.47,276475.0,39.7135,39.7296,39.6894,39.7216,276475.0
2018-02-01 14:40:00,49.46,49.51,49.45,49.5,185760.0,39.7135,39.7537,39.7055,39.7457,185760.0
2018-02-01 14:50:00,49.5,49.51,49.48,49.49,178791.0,39.7457,39.7537,39.7296,39.7376,178791.0
2018-02-01 15:00:00,49.49,49.52,49.47,49.51,229449.0,39.7376,39.7617,39.7216,39.7537,229449.0
2018-02-01 15:10:00,49.51,49.52,49.45,49.46,199592.0,39.7537,39.7617,39.7055,39.7135,199592.0
2018-02-01 15:20:00,49.45,49.46,49.39,49.4,277681.0,39.7055,39.7135,39.6573,39.6654,277681.0
2018-02-01 15:30:00,49.39,49.4,49.33,49.35,363623.0,39.6573,39.6654,39.6092,39.6252,363623.0
2018-02-01 15:40:00,49.36,49.43,49.32,49.41,890626.0,39.6332,39.6894,39.6011,39.6734,890626.0
2018-02-01 15:50:00,49.41,49.46,49.34,49.37,2334914.0,39.6734,39.7135,39.6172,39.6413,2334914.0
2018-02-02 09:30:00,48.92,48.99,48.79,48.8,1396960.0,39.2799,39.3362,39.1756,39.1836,1396960.0
2018-02-02 09:40:00,48.8,48.82,48.74,48.76,627912.0,39.1836,39.1997,39.1354,39.1515,627912.0
2018-02-02 09:50:00,48.75,48.75,48.63,48.66,366978.0,39.1434,39.1434,39.0471,39.0712,366978.0
2018-02-02 10:00:00,48.65,48.66,48.47,48.5,2128211.0,39.0632,39.0712,38.9186,38.9427,2128211.0
2018-02-02 10:10:00,48.49,48.57,48.45,48.56,557557.0,38.9347,38.9989,38.9026,38.9909,557557.0
2018-02-02 10:20:00,48.55,48.66,48.51,48.65,452936.0,38.9829,39.0712,38.9507,39.0632,452936.0
2018-02-02 10:30:00,48.65,48.67,48.57,48.66,724274.0,39.0632,39.0792,38.9989,39.0712,724274.0
2018-02-02 10:40:00,48.66,48.73,48.64,48.7,834001.0,39.0712,39.1274,39.0551,39.1033,834001.0
2018-02-02 10:50:00,48.69,48.77,48.68,48.76,536908.0,39.0953,39.1595,39.0872,39.1515,536908.0
2018-02-02 11:00:00,48.76,48.81,48.73,48.8,1229238.0,39.1515,39.1916,39.1274,39.1836,1229238.0
2018-02-02 11:10:00,48.81,48.87,48.68,48.71,581681.0,39.1916,39.2398,39.0872,39.1113,581681.0
2018-02-02 11:20:00,48.7,48.74,48.67,48.69,261883.0,39.1033,39.1354,39.0792,39.0953,261883.0
2018-02-02 11:30:00,48.69,48.75,48.66,48.73,385983.0,39.0953,39.1434,39.0712,39.1274,385983.0
2018-02-02 11:40:00,48.73,48.78,48.67,48.69,246563.0,39.1274,39.1675,39.0792,39.0953,246563.0
2018-02-02 11:50:00,48.69,48.77,48.61,48.62,228619.0,39.0953,39.1595,39.031,39.0391,228619.0
2018-02-02 12:00:00,48.62,48.66,48.6,48.65,291466.0,39.0391,39.0712,39.023,39.0632,291466.0
2018-02-02 12:10:00,48.66,48.75,48.62,48.74,261527.0,39.0712,39.1434,39.0391,39.1354,261527.0
2018-02-02 12:20:00,48.74,48.86,48.72,48.85,247390.0,39.1354,39.2318,39.1194,39.2237,247390.0
2018-02-02 12:30:00,48.85,48.85,48.8,48.8,340258.0,39.2237,39.2237,39.1836,39.1836,340258.0
2018-02-02 12:40:00,48.81,48.84,48.77,48.83,254488.0,39.1916,39.2157,39.1595,39.2077,254488.0
2018-02-02 12:50:00,48.83,48.83,48.75,48.75,221042.0,39.2077,39.2077,39.1434,39.1434,221042.0
2018-02-02 13:00:00,48.75,48.78,48.73,48.76,235035.0,39.1434,39.1675,39.1274,39.1515,235035.0
2018-02-02 13:10:00,48.76,48.83,48.75,48.78,239039.0,39.1515,39.2077,39.1434,39.1675,239039.0
2018-02-02 13:20:00,48.77,48.78,48.68,48.72,227264.0,39.1595,39.1675,39.0872,39.1194,227264.0
2018-02-02 13:30:00,48.73,48.77,48.71,48.72,153165.0,39.1274,39.1595,39.1113,39.1194,153165.0
2018-02-02 13:40:00,48.71,48.73,48.64,48.66,188819.0,39.1113,39.1274,39.0551,39.0712,188819.0
2018-02-02 13:50:00,48.66,48.7,48.64,48.66,129474.0,39.0712,39.1033,39.0551,39.0712,129474.0
2018-02-02 14:00:00,48.66,48.68,48.61,48.63,221147.0,39.0712,39.0872,39.031,39.0471,221147.0
2018-02-02 14:10:00,48.63,48.64,48.51,48.55,299826.0,39.0471,39.0551,38.9507,38.9829,299826.0
2018-02-02 14:20:00,48.55,48.57,48.46,48.48,339190.0,38.9829,38.9989,38.9106,38.9267,339190.0
2018-02-02 14:30:00,48.48,48.64,48.46,48.56,865456.0,38.9267,39.0551,38.9106,38.9909,865456.0
2018-02-02 14:40:00,48.57,48.6,48.5,48.52,582236.0,38.9989,39.023,38.9427,38.9588,582236.0
2018-02-02 14:50:00,48.52,48.52,48.39,48.41,803242.0,38.9588,38.9588,38.8544,38.8704,803242.0
2018-02-02 15:00:00,48.41,48.44,48.31,48.32,768309.0,38.8704,38.8945,38.7902,38.7982,768309.0
2018-02-02 15:10:00,48.31,48.5,48.31,48.43,713943.0,38.7902,38.9427,38.7902,38.8865,713943.0
2018-02-02 15:20:00,48.43,48.47,48.39,48.4,745925.0,38.8865,38.9186,38.8544,38.8624,745925.0
2018-02-02 15:30:00,48.4,48.45,48.36,48.45,653170.0,38.8624,38.9026,38.8303,38.9026,653170.0
2018-02-02 15:40:00,48.44,48.45,48.29,48.29,1060759.0,38.8945,38.9026,38.7741,38.7741,1060759.0
2018-02-02 15:50:00,48.3,48.31,48.21,48.26,1295320.0,38.7821,38.7902,38.7099,38.75,1295320.0
2018-02-05 09:30:00,48.21,48.29,48.08,48.18,1340100.0,38.7099,38.7741,38.6055,38.6858,1340100.0
2018-02-05 09:40:00,48.18,48.22,48.06,48.1,687361.0,38.6858,38.7179,38.5894,38.6215,687361.0
2018-02-05 09:50:00,48.09,48.19,48.03,48.17,522429.0,38.6135,38.6938,38.5653,38.6777,522429.0
2018-02-05 10:00:00,48.17,48.32,48.08,48.32,761711.0,38.6777,38.7982,38.6055,38.7982,761711.0
2018-02-05 10:10:00,48.32,48.47,48.31,48.45,1639227.0,38.7982,38.9186,38.7902,38.9026,1639227.0
2018-02-05 10:20:00,48.45,48.64,48.44,48.59,851122.0,38.9026,39.0551,38.8945,39.015,851122.0
2018-02-05 10:30:00,48.59,48.6,48.46,48.47,854234.0,39.015,39.023,38.9106,38.9186,854234.0
2018-02-05 10:40:00,48.47,48.57,48.42,48.52,795015.0,38.9186,38.9989,38.8785,38.9588,795015.0
2018-02-05 10:50:00,48.51,48.54,48.46,48.49,495664.0,38.9507,38.9748,38.9106,38.9347,495664.0
2018-02-05 11:00:00,48.49,48.56,48.44,48.49,459844.0,38.9347,38.9909,38.8945,38.9347,459844.0
2018-02-05 11:10:00,48.5,48.52,48.37,48.37,567884.0,38.9427,38.9588,38.8383,38.8383,567884.0
2018-02-05 11:20:00,48.38,48.43,48.32,48.35,481142.0,38.8464,38.8865,38.7982,38.8223,481142.0
2018-02-05 11:30:00,48.35,48.38,48.3,48.34,319195.0,38.8223,38.8464,38.7821,38.8142,319195.0
2018-02-05 11:40:00,48.34,48.35,48.27,48.28,197394.0,38.8142,38.8223,38.758,38.7661,197394.0
2018-02-05 11:50:00,48.27,48.39,48.27,48.38,254460.0,38.758,38.8544,38.758,38.8464,254460.0
2018-02-05 12:00:00,48.38,48.4,48.29,48.29,272312.0,38.8464,38.8624,38.7741,38.7741,272312.0
2018-02-05 12:10:00,48.29,48.33,48.21,48.21,244916.0,38.7741,38.8062,38.7099,38.7099,244916.0
2018-02-05 12:20:00,48.21,48.24,48.15,48.19,503044.0,38.7099,38.7339,38.6617,38.6938,503044.0
2018-02-05 12:30:00,48.19,48.25,48.13,48.16,264975.0,38.6938,38.742,38.6456,38.6697,264975.0
2018-02-05 12:40:00,48.16,48.27,48.16,48.25,136604.0,38.6697,38.758,38.6697,38.742,136604.0
2018-02-05 12:50:00,48.25,48.3,48.19,48.2,228955.0,38.742,38.7821,38.6938,38.7018,228955.0
2018-02-05 13:00:00,48.19,48.19,48.04,48.04,411553.0,38.6938,38.6938,38.5734,38.5734,411553.0
2018-02-05 13:10:00,48.04,48.09,47.96,47.98,465336.0,38.5734,38.6135,38.5091,38.5252,465336.0
2018-02-05 13:20:00,47.98,48.04,47.91,47.96,405119.0,38.5252,38.5734,38.469,38.5091,405119.0
2018-02-05 13:30:00,47.97,48.06,47.89,47.9,380927.0,38.5172,38.5894,38.4529,38.4609,380927.0
2018-02-05 13:40:00,47.9,48.0,47.89,47.99,335700.0,38.4609,38.5412,38.4529,38.5332,335700.0
2018-02-05 13:50:00,47.99,48.13,47.99,48.11,232891.0,38.5332,38.6456,38.5332,38.6296,232891.0
2018-02-05 14:00:00,48.12,48.14,47.99,48.0,318078.0,38.6376,38.6537,38.5332,38.5412,318078.0
2018-02-05 14:10:00,48.01,48.05,47.91,47.94,312782.0,38.5493,38.5814,38.469,38.4931,312782.0
2018-02-05 14:20:00,47.94,47.96,47.8,47.83,544454.0,38.4931,38.5091,38.3807,38.4047,544454.0
2018-02-05 14:30:00,47.82,47.83,47.71,47.74,570563.0,38.3967,38.4047,38.3084,38.3325,570563.0
2018-02-05 14:40:00,47.74,47.79,47.62,47.64,710749.0,38.3325,38.3726,38.2361,38.2522,710749.0
2018-02-05 14:50:00,47.64,47.64,47.44,47.46,1314738.0,38.2522,38.2522,38.0916,38.1076,1314738.0
2018-02-05 15:00:00,47.47,47.48,46.8,46.8,2301528.0,38.1157,38.1237,37.5777,37.5777,2301528.0
2018-02-05 15:10:00,46.8,47.46,46.64,47.21,2339192.0,37.5777,38.1076,37.4492,37.9069,2339192.0
2018-02-05 15:20:00,47.21,47.5,47.07,47.46,1296503.0,37.9069,38.1398,37.7945,38.1076,1296503.0
2018-02-05 15:30:00,47.46,47.49,47.12,47.14,1798849.0,38.1076,38.1317,37.8346,37.8507,1798849.0
2018-02-05 15:40:00,47.13,47.22,46.89,46.9,1713100.0,37.8427,37.9149,37.65,37.658,1713100.0
2018-02-05 15:50:00,46.89,46.97,46.68,46.7,2290379.0,37.65,37.7142,37.4814,37.4974,2290379.0
2018-02-06 09:30:00,46.49,46.97,46.26,46.97,2701326.0,37.3288,37.7142,37.1441,37.7142,2701326.0
2018-02-06 09:40:00,46.97,47.21,46.9,47.19,1811851.0,37.7142,37.9069,37.658,37.8909,1811851.0
2018-02-06 09:50:00,47.19,47.54,47.16,47.3,2971341.0,37.8909,38.1719,37.8668,37.9792,2971341.0
2018-02-06 10:00:00,47.31,47.57,47.27,47.31,2615067.0,37.9872,38.196,37.9551,37.9872,2615067.0
2018-02-06 10:10:00,47.3,47.48,47.0,47.14,3917496.0,37.9792,38.1237,37.7383,37.8507,3917496.0
2018-02-06 10:20:00,47.14,47.28,46.94,47.08,3425707.0,37.8507,37.9631,37.6901,37.8025,3425707.0
2018-02-06 10:30:00,47.08,47.14,46.86,47.0,2330375.0,37.8025,37.8507,37.6259,37.7383,2330375.0
2018-02-06 10:40:00,47.0,47.28,46.88,47.21,1969172.0,37.7383,37.9631,37.6419,37.9069,1969172.0
2018-02-06 10:50:00,47.22,47.32,47.11,47.17,2455703.0,37.9149,37.9952,37.8266,37.8748,2455703.0
2018-02-06 11:00:00,47.18,47.24,47.04,47.14,1502393.0,37.8828,37.931,37.7704,37.8507,1502393.0
2018-02-06 11:10:00,47.15,47.15,46.98,47.13,1590766.0,37.8587,37.8587,37.7222,37.8427,1590766.0
2018-02-06 11:20:00,47.13,47.2,47.04,47.14,1528481.0,37.8427,37.8989,37.7704,37.8507,1528481.0
2018-02-06 11:30:00,47.14,47.16,47.01,47.1,1359144.0,37.8507,37.8668,37.7463,37.8186,1359144.0
2018-02-06 11:40:00,47.11,47.21,47.1,47.21,467861.0,37.8266,37.9069,37.8186,37.9069,467861.0
2018-02-06 11:50:00,47.21,47.32,47.19,47.25,904166.0,37.9069,37.9952,37.8909,37.939,904166.0
2018-02-06 12:00:00,47.25,47.53,47.25,47.5,573735.0,37.939,38.1639,37.939,38.1398,573735.0
2018-02-06 12:10:00,47.49,47.67,47.43,47.56,414361.0,38.1317,38.2763,38.0836,38.1879,414361.0
2018-02-06 12:20:00,47.56,47.73,47.52,47.71,471456.0,38.1879,38.3244,38.1558,38.3084,471456.0
2018-02-06 12:30:00,47.7,47.87,47.64,47.87,1007541.0,38.3004,38.4369,38.2522,38.4369,1007541.0
2018-02-06 12:40:00,47.87,47.87,47.66,47.7,878564.0,38.4369,38.4369,38.2682,38.3004,878564.0
2018-02-06 12:50:00,47.72,47.75,47.62,47.72,734328.0,38.3164,38.3405,38.2361,38.3164,734328.0
2018-02-06 13:00:00,47.73,47.73,47.5,47.5,873033.0,38.3244,38.3244,38.1398,38.1398,873033.0
2018-02-06 13:10:00,47.49,47.71,47.45,47.69,713773.0,38.1317,38.3084,38.0996,38.2923,713773.0
2018-02-06 13:20:00,47.69,47.75,47.64,47.72,471304.0,38.2923,38.3405,38.2522,38.3164,471304.0
2018-02-06 13:30:00,47.7,47.71,47.55,47.65,673017.0,38.3004,38.3084,38.1799,38.2602,673017.0
2018-02-06 13:40:00,47.65,47.66,47.54,47.58,505045.0,38.2602,38.2682,38.1719,38.204,505045.0
2018-02-06 13:50:00,47.58,47.58,47.48,47.53,353483.0,38.204,38.204,38.1237,38.1639,353483.0
2018-02-06 14:00:00,47.52,47.59,47.47,47.48,473496.0,38.1558,38.212,38.1157,38.1237,473496.0
2018-02-06 14:10:00,47.48,47.67,47.48,47.56,591959.0,38.1237,38.2763,38.1237,38.1879,591959.0
2018-02-06 14:20:00,47.56,47.63,47.53,47.58,498088.0,38.1879,38.2441,38.1639,38.204,498088.0
2018-02-06 14:30:00,47.59,47.78,47.56,47.73,635481.0,38.212,38.3646,38.1879,38.3244,635481.0
2018-02-06 14:40:00,47.73,48.02,47.73,48.01,810912.0,38.3244,38.5573,38.3244,38.5493,810912.0
2018-02-06 14:50:00,48.01,48.16,47.95,48.13,897599.0,38.5493,38.6697,38.5011,38.6456,897599.0
2018-02-06 15:00:00,48.12,48.29,48.1,48.29,1303837.0,38.6376,38.7741,38.6215,38.7741,1303837.0
2018-02-06 15:10:00,48.29,48.29,47.89,47.94,1457889.0,38.7741,38.7741,38.4529,38.4931,1457889.0
2018-02-06 15:20:00,47.94,48.13,47.89,48.12,1151353.0,38.4931,38.6456,38.4529,38.6376,1151353.0
2018-02-06 15:30:00,48.12,48.33,48.07,48.32,1211488.0,38.6376,38.8062,38.5974,38.7982,1211488.0
2018-02-06 15:40:00,48.33,48.35,48.04,48.05,1085493.0,38.8062,38.8223,38.5734,38.5814,1085493.0
2018-02-06 15:50:00,48.04,48.06,47.8,47.89,3244417.0,38.5734,38.5894,38.3807,38.4529,3244417.0
2018-02-07 09:30:00,47.24,47.5,47.18,47.47,1581446.0,37.931,38.1398,37.8828,38.1157,1581446.0
2018-02-07 09:40:00,47.48,47.54,47.29,47.32,1674783.0,38.1237,38.1719,37.9711,37.9952,1674783.0
2018-02-07 09:50:00,47.32,47.5,47.32,47.46,712741.0,37.9952,38.1398,37.9952,38.1076,712741.0
2018-02-07 10:00:00,47.46,47.62,47.4,47.6,534084.0,38.1076,38.2361,38.0595,38.2201,534084.0
2018-02-07 10:10:00,47.61,47.65,47.56,47.57,473510.0,38.2281,38.2602,38.1879,38.196,473510.0
2018-02-07 10:20:00,47.58,47.61,47.5,47.51,506680.0,38.204,38.2281,38.1398,38.1478,506680.0
2018-02-07 10:30:00,47.51,47.53,47.42,47.49,707469.0,38.1478,38.1639,38.0755,38.1317,707469.0
2018-02-07 10:40:00,47.49,47.51,47.4,47.47,575569.0,38.1317,38.1478,38.0595,38.1157,575569.0
2018-02-07 10:50:00,47.47,47.5,47.42,47.45,866193.0,38.1157,38.1398,38.0755,38.0996,866193.0
2018-02-07 11:00:00,47.46,47.61,47.44,47.61,500311.0,38.1076,38.2281,38.0916,38.2281,500311.0
2018-02-07 11:10:00,47.61,47.68,47.58,47.59,558006.0,38.2281,38.2843,38.204,38.212,558006.0
2018-02-07 11:20:00,47.59,47.66,47.54,47.57,730371.0,38.212,38.2682,38.1719,38.196,730371.0
2018-02-07 11:30:00,47.57,47.58,47.45,47.48,441369.0,38.196,38.204,38.0996,38.1237,441369.0
2018-02-07 11:40:00,47.49,47.54,47.44,47.5,393057.0,38.1317,38.1719,38.0916,38.1398,393057.0
2018-02-07 11:50:00,47.49,47.54,47.43,47.51,344075.0,38.1317,38.1719,38.0836,38.1478,344075.0
2018-02-07 12:00:00,47.51,47.52,47.44,47.46,263682.0,38.1478,38.1558,38.0916,38.1076,263682.0
2018-02-07 12:10:00,47.46,47.53,47.46,47.51,261796.0,38.1076,38.1639,38.1076,38.1478,261796.0
2018-02-07 12:20:00,47.51,47.51,47.47,47.5,306766.0,38.1478,38.1478,38.1157,38.1398,306766.0
2018-02-07 12:30:00,47.5,47.51,47.25,47.26,456769.0,38.1398,38.1478,37.939,37.9471,456769.0
2018-02-07 12:40:00,47.26,47.3,47.06,47.06,455927.0,37.9471,37.9792,37.7865,37.7865,455927.0
2018-02-07 12:50:00,47.06,47.16,47.04,47.05,406411.0,37.7865,37.8668,37.7704,37.7784,406411.0
2018-02-07 13:00:00,47.06,47.14,46.98,47.06,653112.0,37.7865,37.8507,37.7222,37.7865,653112.0
2018-02-07 13:10:00,47.06,47.08,46.86,47.03,959050.0,37.7865,37.8025,37.6259,37.7624,959050.0
2018-02-07 13:20:00,47.03,47.04,46.82,46.92,717878.0,37.7624,37.7704,37.5938,37.6741,717878.0
2018-02-07 13:30:00,46.92,47.15,46.91,47.07,1083091.0,37.6741,37.8587,37.666,37.7945,1083091.0
2018-02-07 13:40:00,47.07,47.12,46.97,46.98,295226.0,37.7945,37.8346,37.7142,37.7222,295226.0
2018-02-07 13:50:00,46.98,46.98,46.87,46.95,257836.0,37.7222,37.7222,37.6339,37.6981,257836.0
2018-02-07 14:00:00,46.95,46.95,46.77,46.82,438963.0,37.6981,37.6981,37.5536,37.5938,438963.0
2018-02-07 14:10:00,46.82,46.97,46.81,46.97,368386.0,37.5938,37.7142,37.5857,37.7142,368386.0
2018-02-07 14:20:00,46.98,47.02,46.93,46.99,225267.0,37.7222,37.7544,37.6821,37.7303,225267.0
2018-02-07 14:30:00,47.0,47.02,46.94,46.94,232360.0,37.7383,37.7544,37.6901,37.6901,232360.0
2018-02-07 14:40:00,46.95,46.97,46.78,46.82,371551.0,37.6981,37.7142,37.5616,37.5938,371551.0
2018-02-07 14:50:00,46.82,46.83,46.72,46.82,420627.0,37.5938,37.6018,37.5135,37.5938,420627.0
2018-02-07 15:00:00,46.83,46.9,46.81,46.84,310865.0,37.6018,37.658,37.5857,37.6098,310865.0
2018-02-07 15:10:00,46.84,46.9,46.8,46.88,296778.0,37.6098,37.658,37.5777,37.6419,296778.0
2018-02-07 15:20:00,46.88,46.98,46.87,46.93,318459.0,37.6419,37.7222,37.6339,37.6821,318459.0
2018-02-07 15:30:00,46.93,46.95,46.85,46.88,707296.0,37.6821,37.6981,37.6179,37.6419,707296.0
2018-02-07 15:40:00,46.88,46.89,46.64,46.68,885274.0,37.6419,37.65,37.4492,37.4814,885274.0
2018-02-07 15:50:00,46.67,46.68,46.5,46.51,1969108.0,37.4733,37.4814,37.3368,37.3449,1969108.0
2018-02-08 09:30:00,46.85,46.91,46.66,46.71,2134967.0,37.6179,37.666,37.4653,37.5054,2134967.0
2018-02-08 09:40:00,46.7,46.71,46.44,46.5,1250408.0,37.4974,37.5054,37.2886,37.3368,1250408.0
2018-02-08 09:50:00,46.5,46.59,46.45,46.48,732458.0,37.3368,37.4091,37.2967,37.3208,732458.0
2018-02-08 10:00:00,46.48,46.53,46.38,46.52,1705821.0,37.3208,37.3609,37.2405,37.3529,1705821.0
2018-02-08 10:10:00,46.52,46.55,46.43,46.47,843540.0,37.3529,37.377,37.2806,37.3127,843540.0
2018-02-08 10:20:00,46.47,46.48,46.35,46.37,447003.0,37.3127,37.3208,37.2164,37.2324,447003.0
2018-02-08 10:30:00,46.37,46.39,46.25,46.33,395281.0,37.2324,37.2485,37.1361,37.2003,395281.0
2018-02-08 10:40:00,46.32,46.39,46.2,46.21,398288.0,37.1923,37.2485,37.0959,37.104,398288.0
2018-02-08 10:50:00,46.2,46.21,46.03,46.1,624552.0,37.0959,37.104,36.9594,37.0156,624552.0
2018-02-08 11:00:00,46.1,46.22,46.06,46.11,495208.0,37.0156,37.112,36.9835,37.0237,495208.0
2018-02-08 11:10:00,46.11,46.15,45.91,45.96,1015561.0,37.0237,37.0558,36.8631,36.9032,1015561.0
2018-02-08 11:20:00,45.95,45.97,45.77,45.77,787822.0,36.8952,36.9113,36.7507,36.7507,787822.0
2018-02-08 11:30:00,45.78,46.05,45.76,46.01,667290.0,36.7587,36.9755,36.7426,36.9434,667290.0
2018-02-08 11:40:00,46.0,46.02,45.82,45.86,547018.0,36.9354,36.9514,36.7908,36.8229,547018.0
2018-02-08 11:50:00,45.86,46.05,45.84,45.84,525449.0,36.8229,36.9755,36.8069,36.8069,525449.0
2018-02-08 12:00:00,45.84,45.92,45.79,45.81,397942.0,36.8069,36.8711,36.7667,36.7828,397942.0
2018-02-08 12:10:00,45.8,45.85,45.74,45.76,348868.0,36.7748,36.8149,36.7266,36.7426,348868.0
2018-02-08 12:20:00,45.76,45.76,45.55,45.6,499637.0,36.7426,36.7426,36.574,36.6142,499637.0
2018-02-08 12:30:00,45.61,45.65,45.52,45.61,462932.0,36.6222,36.6543,36.5499,36.6222,462932.0
2018-02-08 12:40:00,45.61,45.77,45.51,45.55,1012529.0,36.6222,36.7507,36.5419,36.574,1012529.0
2018-02-08 12:50:00,45.56,45.56,45.36,45.48,636999.0,36.5821,36.5821,36.4215,36.5178,636999.0
2018-02-08 13:00:00,45.48,45.57,45.37,45.53,744255.0,36.5178,36.5901,36.4295,36.558,744255.0
2018-02-08 13:10:00,45.53,45.66,45.47,45.62,749331.0,36.558,36.6624,36.5098,36.6302,749331.0
2018-02-08 13:20:00,45.62,45.72,45.51,45.51,500275.0,36.6302,36.7105,36.5419,36.5419,500275.0
2018-02-08 13:30:00,45.5,45.74,45.49,45.72,650454.0,36.5339,36.7266,36.5259,36.7105,650454.0
2018-02-08 13:40:00,45.73,45.92,45.72,45.78,667175.0,36.7186,36.8711,36.7105,36.7587,667175.0
2018-02-08 13:50:00,45.79,45.9,45.73,45.83,687045.0,36.7667,36.8551,36.7186,36.7989,687045.0
2018-02-08 14:00:00,45.83,45.83,45.65,45.77,627596.0,36.7989,36.7989,36.6543,36.7507,627596.0
2018-02-08 14:10:00,45.77,45.91,45.75,45.86,456434.0,36.7507,36.8631,36.7346,36.8229,456434.0
2018-02-08 14:20:00,45.86,45.9,45.67,45.71,447041.0,36.8229,36.8551,36.6704,36.7025,447041.0
2018-02-08 14:30:00,45.71,45.71,45.54,45.66,412743.0,36.7025,36.7025,36.566,36.6624,412743.0
2018-02-08 14:40:00,45.66,45.66,45.55,45.57,396378.0,36.6624,36.6624,36.574,36.5901,396378.0
2018-02-08 14:50:00,45.58,45.58,45.41,45.47,458348.0,36.5981,36.5981,36.4616,36.5098,458348.0
2018-02-08 15:00:00,45.48,45.57,45.42,45.42,643267.0,36.5178,36.5901,36.4696,36.4696,643267.0
2018-02-08 15:10:00,45.42,45.45,45.32,45.34,719126.0,36.4696,36.4937,36.3894,36.4054,719126.0
2018-02-08 15:20:00,45.35,45.55,45.31,45.51,1215416.0,36.4134,36.574,36.3813,36.5419,1215416.0
2018-02-08 15:30:00,45.5,45.55,45.27,45.29,832959.0,36.5339,36.574,36.3492,36.3653,832959.0
2018-02-08 15:40:00,45.28,45.37,45.19,45.22,1297709.0,36.3572,36.4295,36.285,36.3091,1297709.0
2018-02-08 15:50:00,45.22,45.22,44.94,44.95,2316850.0,36.3091,36.3091,36.0842,36.0923,2316850.0
2018-02-09 09:30:00,45.56,45.81,45.49,45.5,1060183.0,36.5821,36.7828,36.5259,36.5339,1060183.0
2018-02-09 09:40:00,45.5,45.74,45.38,45.64,1213863.0,36.5339,36.7266,36.4375,36.6463,1213863.0
2018-02-09 09:50:00,45.64,45.88,45.57,45.84,1156451.0,36.6463,36.839,36.5901,36.8069,1156451.0
2018-02-09 10:00:00,45.83,45.88,45.58,45.64,896484.0,36.7989,36.839,36.5981,36.6463,896484.0
2018-02-09 10:10:00,45.63,45.7,45.51,45.6,1213959.0,36.6383,36.6945,36.5419,36.6142,1213959.0
2018-02-09 10:20:00,45.59,45.72,45.56,45.63,567157.0,36.6061,36.7105,36.5821,36.6383,567157.0
2018-02-09 10:30:00,45.62,45.66,45.46,45.46,462932.0,36.6302,36.6624,36.5018,36.5018,462932.0
2018-02-09 10:40:00,45.46,45.47,45.07,45.17,1422362.0,36.5018,36.5098,36.1886,36.2689,1422362.0
2018-02-09 10:50:00,45.17,45.41,45.1,45.27,847033.0,36.2689,36.4616,36.2127,36.3492,847033.0
2018-02-09 11:00:00,45.28,45.41,45.22,45.23,859565.0,36.3572,36.4616,36.3091,36.3171,859565.0
2018-02-09 11:10:00,45.22,45.31,45.05,45.16,579972.0,36.3091,36.3813,36.1726,36.2609,579972.0
2018-02-09 11:20:00,45.16,45.24,45.08,45.16,443611.0,36.2609,36.3251,36.1966,36.2609,443611.0
2018-02-09 11:30:00,45.16,45.33,45.12,45.26,488232.0,36.2609,36.3974,36.2288,36.3412,488232.0
2018-02-09 11:40:00,45.26,45.26,45.09,45.1,354512.0,36.3412,36.3412,36.2047,36.2127,354512.0
2018-02-09 11:50:00,45.1,45.16,44.98,44.99,546058.0,36.2127,36.2609,36.1164,36.1244,546058.0
2018-02-09 12:00:00,44.99,45.04,44.74,44.75,802916.0,36.1244,36.1645,35.9236,35.9317,802916.0
2018-02-09 12:10:00,44.74,44.89,44.7,44.78,658915.0,35.9236,36.0441,35.8915,35.9558,658915.0
2018-02-09 12:20:00,44.78,44.95,44.66,44.67,596414.0,35.9558,36.0923,35.8594,35.8674,596414.0
2018-02-09 12:30:00,44.68,44.83,44.63,44.64,556710.0,35.8755,35.9959,35.8353,35.8434,556710.0
2018-02-09 12:40:00,44.63,44.65,44.43,44.45,860710.0,35.8353,35.8514,35.6747,35.6908,860710.0
2018-02-09 12:50:00,44.44,44.8,44.41,44.79,618843.0,35.6828,35.9718,35.6587,35.9638,618843.0
2018-02-09 13:00:00,44.79,44.79,44.54,44.55,611311.0,35.9638,35.9638,35.7631,35.7711,611311.0
2018-02-09 13:10:00,44.55,44.66,44.44,44.65,615571.0,35.7711,35.8594,35.6828,35.8514,615571.0
2018-02-09 13:20:00,44.66,44.67,44.45,44.5,870147.0,35.8594,35.8674,35.6908,35.7309,870147.0
2018-02-09 13:30:00,44.5,44.58,44.34,44.36,589330.0,35.7309,35.7952,35.6025,35.6185,589330.0
2018-02-09 13:40:00,44.36,44.66,44.35,44.66,682047.0,35.6185,35.8594,35.6105,35.8594,682047.0
2018-02-09 13:50:00,44.66,45.02,44.64,44.89,722349.0,35.8594,36.1485,35.8434,36.0441,722349.0
2018-02-09 14:00:00,44.89,45.26,44.88,45.23,955175.0,36.0441,36.3412,36.0361,36.3171,955175.0
2018-02-09 14:10:00,45.24,45.41,45.13,45.37,914876.0,36.3251,36.4616,36.2368,36.4295,914876.0
2018-02-09 14:20:00,45.37,45.55,45.19,45.19,855878.0,36.4295,36.574,36.285,36.285,855878.0
2018-02-09 14:30:00,45.19,45.3,45.05,45.26,924545.0,36.285,36.3733,36.1726,36.3412,924545.0
2018-02-09 14:40:00,45.26,45.4,45.18,45.31,990967.0,36.3412,36.4536,36.2769,36.3813,990967.0
2018-02-09 14:50:00,45.3,45.43,45.27,45.28,1241201.0,36.3733,36.4777,36.3492,36.3572,1241201.0
2018-02-09 15:00:00,45.27,45.28,45.07,45.13,1120990.0,36.3492,36.3572,36.1886,36.2368,1120990.0
2018-02-09 15:10:00,45.13,45.45,45.06,45.45,1185409.0,36.2368,36.4937,36.1806,36.4937,1185409.0
2018-02-09 15:20:00,45.46,45.57,45.38,45.51,974428.0,36.5018,36.5901,36.4375,36.5419,974428.0
2018-02-09 15:30:00,45.52,45.64,45.47,45.51,1111706.0,36.5499,36.6463,36.5098,36.5419,1111706.0
2018-02-09 15:40:00,45.51,45.91,45.51,45.85,1202040.0,36.5419,36.8631,36.5419,36.8149,1202040.0
2018-02-09 15:50:00,45.85,45.98,45.58,45.66,2053345.0,36.8149,36.9193,36.5981,36.6624,2053345.0
2018-02-12 09:30:00,46.19,46.38,46.12,46.36,1146623.0,37.0879,37.2405,37.0317,37.2244,1146623.0
2018-02-12 09:40:00,46.36,46.49,46.31,46.32,1115434.0,37.2244,37.3288,37.1843,37.1923,1115434.0
2018-02-12 09:50:00,46.32,46.32,46.15,46.18,913684.0,37.1923,37.1923,37.0558,37.0799,913684.0
2018-02-12 10:00:00,46.18,46.27,46.12,46.13,1314063.0,37.0799,37.1521,37.0317,37.0397,1314063.0
2018-02-12 10:10:00,46.13,46.15,46.01,46.02,1291696.0,37.0397,37.0558,36.9434,36.9514,1291696.0
2018-02-12 10:20:00,46.02,46.03,45.81,45.95,931845.0,36.9514,36.9594,36.7828,36.8952,931845.0
2018-02-12 10:30:00,45.96,46.13,45.92,46.01,824679.0,36.9032,37.0397,36.8711,36.9434,824679.0
2018-02-12 10:40:00,46.01,46.07,45.9,46.07,905264.0,36.9434,36.9916,36.8551,36.9916,905264.0
2018-02-12 10:50:00,46.07,46.1,45.99,46.08,587590.0,36.9916,37.0156,36.9273,36.9996,587590.0
2018-02-12 11:00:00,46.08,46.09,45.94,45.98,941677.0,36.9996,37.0076,36.8872,36.9193,941677.0
2018-02-12 11:10:00,45.98,46.15,45.93,46.11,479401.0,36.9193,37.0558,36.8791,37.0237,479401.0
2018-02-12 11:20:00,46.11,46.16,46.04,46.06,357068.0,37.0237,37.0638,36.9675,36.9835,357068.0
2018-02-12 11:30:00,46.06,46.07,45.97,46.07,450158.0,36.9835,36.9916,36.9113,36.9916,450158.0
2018-02-12 11:40:00,46.08,46.13,46.03,46.08,433996.0,36.9996,37.0397,36.9594,36.9996,433996.0
2018-02-12 11:50:00,46.08,46.19,46.02,46.19,464591.0,36.9996,37.0879,36.9514,37.0879,464591.0
2018-02-12 12:00:00,46.2,46.2,46.12,46.19,275326.0,37.0959,37.0959,37.0317,37.0879,275326.0
2018-02-12 12:10:00,46.2,46.37,46.18,46.33,344489.0,37.0959,37.2324,37.0799,37.2003,344489.0
2018-02-12 12:20:00,46.34,46.34,46.26,46.33,449225.0,37.2084,37.2084,37.1441,37.2003,449225.0
2018-02-12 12:30:00,46.31,46.39,46.26,46.35,228481.0,37.1843,37.2485,37.1441,37.2164,228481.0
2018-02-12 12:40:00,46.35,46.36,46.26,46.28,168189.0,37.2164,37.2244,37.1441,37.1602,168189.0
2018-02-12 12:50:00,46.28,46.4,46.28,46.38,305080.0,37.1602,37.2565,37.1602,37.2405,305080.0
2018-02-12 13:00:00,46.38,46.41,46.32,46.34,207478.0,37.2405,37.2646,37.1923,37.2084,207478.0
2018-02-12 13:10:00,46.35,46.42,46.33,46.35,199425.0,37.2164,37.2726,37.2003,37.2164,199425.0
2018-02-12 13:20:00,46.36,46.42,46.32,46.42,166607.0,37.2244,37.2726,37.1923,37.2726,166607.0
2018-02-12 13:30:00,46.43,46.47,46.41,46.45,167994.0,37.2806,37.3127,37.2646,37.2967,167994.0
2018-02-12 13:40:00,46.45,46.46,46.41,46.44,118806.0,37.2967,37.3047,37.2646,37.2886,118806.0
2018-02-12 13:50:00,46.44,46.57,46.44,46.56,240201.0,37.2886,37.393,37.2886,37.385,240201.0
2018-02-12 14:00:00,46.55,46.57,46.44,46.45,286341.0,37.377,37.393,37.2886,37.2967,286341.0
2018-02-12 14:10:00,46.44,46.45,46.39,46.41,236880.0,37.2886,37.2967,37.2485,37.2646,236880.0
2018-02-12 14:20:00,46.41,46.51,46.41,46.5,250879.0,37.2646,37.3449,37.2646,37.3368,250879.0
2018-02-12 14:30:00,46.5,46.57,46.5,46.55,177370.0,37.3368,37.393,37.3368,37.377,177370.0
2018-02-12 14:40:00,46.56,46.59,46.42,46.43,195760.0,37.385,37.4091,37.2726,37.2806,195760.0
2018-02-12 14:50:00,46.42,46.43,46.36,46.4,355846.0,37.2726,37.2806,37.2244,37.2565,355846.0
2018-02-12 15:00:00,46.4,46.5,46.39,46.48,614778.0,37.2565,37.3368,37.2485,37.3208,614778.0
2018-02-12 15:10:00,46.47,46.6,46.45,46.51,375601.0,37.3127,37.4171,37.2967,37.3449,375601.0
2018-02-12 15:20:00,46.52,46.59,46.47,46.48,304581.0,37.3529,37.4091,37.3127,37.3208,304581.0
2018-02-12 15:30:00,46.49,46.53,46.34,46.41,408005.0,37.3288,37.3609,37.2084,37.2646,408005.0
2018-02-12 15:40:00,46.41,46.48,46.2,46.25,965005.0,37.2646,37.3208,37.0959,37.1361,965005.0
2018-02-12 15:50:00,46.24,46.38,46.23,46.29,1287886.0,37.1281,37.2405,37.12,37.1682,1287886.0
2018-02-13 09:30:00,46.37,46.47,46.27,46.4,1245929.0,37.2324,37.3127,37.1521,37.2565,1245929.0
2018-02-13 09:40:00,46.4,46.46,46.34,46.36,503145.0,37.2565,37.3047,37.2084,37.2244,503145.0
2018-02-13 09:50:00,46.35,46.51,46.34,46.48,1121980.0,37.2164,37.3449,37.2084,37.3208,1121980.0
2018-02-13 10:00:00,46.47,46.56,46.41,46.44,575893.0,37.3127,37.385,37.2646,37.2886,575893.0
2018-02-13 10:10:00,46.44,46.53,46.43,46.53,445400.0,37.2886,37.3609,37.2806,37.3609,445400.0
2018-02-13 10:20:00,46.52,46.63,46.51,46.55,499133.0,37.3529,37.4412,37.3449,37.377,499133.0
2018-02-13 10:30:00,46.55,46.57,46.44,46.54,1126517.0,37.377,37.393,37.2886,37.3689,1126517.0
2018-02-13 10:40:00,46.54,46.62,46.48,46.61,458248.0,37.3689,37.4332,37.3208,37.4251,458248.0
2018-02-13 10:50:00,46.61,46.64,46.55,46.58,216513.0,37.4251,37.4492,37.377,37.4011,216513.0
2018-02-13 11:00:00,46.57,46.58,46.43,46.46,389264.0,37.393,37.4011,37.2806,37.3047,389264.0
2018-02-13 11:10:00,46.47,46.51,46.45,46.5,205055.0,37.3127,37.3449,37.2967,37.3368,205055.0
2018-02-13 11:20:00,46.51,46.53,46.44,46.46,306211.0,37.3449,37.3609,37.2886,37.3047,306211.0
2018-02-13 11:30:00,46.46,46.51,46.44,46.51,314907.0,37.3047,37.3449,37.2886,37.3449,314907.0
2018-02-13 11:40:00,46.51,46.59,46.49,46.57,173172.0,37.3449,37.4091,37.3288,37.393,173172.0
2018-02-13 11:50:00,46.57,46.58,46.52,46.55,179894.0,37.393,37.4011,37.3529,37.377,179894.0
2018-02-13 12:00:00,46.54,46.57,46.49,46.51,163503.0,37.3689,37.393,37.3288,37.3449,163503.0
2018-02-13 12:10:00,46.51,46.56,46.49,46.5,108622.0,37.3449,37.385,37.3288,37.3368,108622.0
2018-02-13 12:20:00,46.5,46.51,46.45,46.45,123424.0,37.3368,37.3449,37.2967,37.2967,123424.0
2018-02-13 12:30:00,46.45,46.47,46.4,46.43,126950.0,37.2967,37.3127,37.2565,37.2806,126950.0
2018-02-13 12:40:00,46.43,46.5,46.41,46.5,99536.0,37.2806,37.3368,37.2646,37.3368,99536.0
2018-02-13 12:50:00,46.5,46.51,46.42,46.43,133622.0,37.3368,37.3449,37.2726,37.2806,133622.0
2018-02-13 13:00:00,46.42,46.47,46.42,46.47,141644.0,37.2726,37.3127,37.2726,37.3127,141644.0
2018-02-13 13:10:00,46.46,46.57,46.45,46.56,203374.0,37.3047,37.393,37.2967,37.385,203374.0
2018-02-13 13:20:00,46.56,46.61,46.52,46.54,253885.0,37.385,37.4251,37.3529,37.3689,253885.0
2018-02-13 13:30:00,46.54,46.6,46.51,46.59,154016.0,37.3689,37.4171,37.3449,37.4091,154016.0
2018-02-13 13:40:00,46.59,46.6,46.54,46.55,108449.0,37.4091,37.4171,37.3689,37.377,108449.0
2018-02-13 13:50:00,46.56,46.58,46.5,46.52,164599.0,37.385,37.4011,37.3368,37.3529,164599.0
2018-02-13 14:00:00,46.52,46.61,46.52,46.61,225028.0,37.3529,37.4251,37.3529,37.4251,225028.0
2018-02-13 14:10:00,46.61,46.67,46.61,46.65,453447.0,37.4251,37.4733,37.4251,37.4573,453447.0
2018-02-13 14:20:00,46.65,46.66,46.6,46.61,205244.0,37.4573,37.4653,37.4171,37.4251,205244.0
2018-02-13 14:30:00,46.61,46.62,46.54,46.57,160145.0,37.4251,37.4332,37.3689,37.393,160145.0
2018-02-13 14:40:00,46.57,46.59,46.53,46.58,151176.0,37.393,37.4091,37.3609,37.4011,151176.0
2018-02-13 14:50:00,46.58,46.67,46.57,46.67,192184.0,37.4011,37.4733,37.393,37.4733,192184.0
2018-02-13 15:00:00,46.66,46.67,46.59,46.63,206487.0,37.4653,37.4733,37.4091,37.4412,206487.0
2018-02-13 15:10:00,46.62,46.66,46.59,46.64,196634.0,37.4332,37.4653,37.4091,37.4492,196634.0
2018-02-13 15:20:00,46.64,46.68,46.62,46.65,264753.0,37.4492,37.4814,37.4332,37.4573,264753.0
2018-02-13 15:30:00,46.65,46.75,46.64,46.74,342021.0,37.4573,37.5376,37.4492,37.5295,342021.0
2018-02-13 15:40:00,46.74,46.75,46.64,46.72,357566.0,37.5295,37.5376,37.4492,37.5135,357566.0
2018-02-13 15:50:00,46.72,46.74,46.63,46.65,696758.0,37.5135,37.5295,37.4412,37.4573,696758.0
2018-02-14 09:30:00,46.46,46.65,46.44,46.6,2307539.0,37.3047,37.4573,37.2886,37.4171,2307539.0
2018-02-14 09:40:00,46.6,46.67,46.56,46.67,596151.0,37.4171,37.4733,37.385,37.4733,596151.0
2018-02-14 09:50:00,46.67,46.82,46.63,46.64,419303.0,37.4733,37.5938,37.4412,37.4492,419303.0
2018-02-14 10:00:00,46.64,46.86,46.58,46.86,401774.0,37.4492,37.6259,37.4011,37.6259,401774.0
2018-02-14 10:10:00,46.86,46.98,46.84,46.96,413226.0,37.6259,37.7222,37.6098,37.7062,413226.0
2018-02-14 10:20:00,46.97,47.09,46.94,46.97,536025.0,37.7142,37.8106,37.6901,37.7142,536025.0
2018-02-14 10:30:00,46.97,47.09,46.87,47.09,740682.0,37.7142,37.8106,37.6339,37.8106,740682.0
2018-02-14 10:40:00,47.09,47.11,46.99,47.06,530191.0,37.8106,37.8266,37.7303,37.7865,530191.0
2018-02-14 10:50:00,47.05,47.1,46.95,47.06,427355.0,37.7784,37.8186,37.6981,37.7865,427355.0
2018-02-14 11:00:00,47.05,47.11,46.96,46.97,453564.0,37.7784,37.8266,37.7062,37.7142,453564.0
2018-02-14 11:10:00,46.96,47.13,46.96,47.12,300031.0,37.7062,37.8427,37.7062,37.8346,300031.0
2018-02-14 11:20:00,47.13,47.17,47.05,47.17,263104.0,37.8427,37.8748,37.7784,37.8748,263104.0
2018-02-14 11:30:00,47.18,47.21,47.06,47.21,334294.0,37.8828,37.9069,37.7865,37.9069,334294.0
2018-02-14 11:40:00,47.21,47.26,47.07,47.07,267359.0,37.9069,37.9471,37.7945,37.7945,267359.0
2018-02-14 11:50:00,47.07,47.08,47.0,47.04,241007.0,37.7945,37.8025,37.7383,37.7704,241007.0
2018-02-14 12:00:00,47.05,47.17,47.05,47.09,214512.0,37.7784,37.8748,37.7784,37.8106,214512.0
2018-02-14 12:10:00,47.09,47.13,47.05,47.06,82861.0,37.8106,37.8427,37.7784,37.7865,82861.0
2018-02-14 12:20:00,47.05,47.2,47.03,47.18,132040.0,37.7784,37.8989,37.7624,37.8828,132040.0
2018-02-14 12:30:00,47.17,47.27,47.16,47.26,231774.0,37.8748,37.9551,37.8668,37.9471,231774.0
2018-02-14 12:40:00,47.27,47.32,47.25,47.27,179065.0,37.9551,37.9952,37.939,37.9551,179065.0
2018-02-14 12:50:00,47.27,47.41,47.25,47.39,236154.0,37.9551,38.0675,37.939,38.0514,236154.0
2018-02-14 13:00:00,47.39,47.49,47.38,47.45,221477.0,38.0514,38.1317,38.0434,38.0996,221477.0
2018-02-14 13:10:00,47.44,47.53,47.44,47.48,230496.0,38.0916,38.1639,38.0916,38.1237,230496.0
2018-02-14 13:20:00,47.48,47.57,47.48,47.48,214259.0,38.1237,38.196,38.1237,38.1237,214259.0
2018-02-14 13:30:00,47.49,47.54,47.48,47.53,232276.0,38.1317,38.1719,38.1237,38.1639,232276.0
2018-02-14 13:40:00,47.53,47.59,47.49,47.57,203744.0,38.1639,38.212,38.1317,38.196,203744.0
2018-02-14 13:50:00,47.57,47.59,47.55,47.55,151053.0,38.196,38.212,38.1799,38.1799,151053.0
2018-02-14 14:00:00,47.56,47.66,47.55,47.65,193036.0,38.1879,38.2682,38.1799,38.2602,193036.0
2018-02-14 14:10:00,47.66,47.67,47.58,47.59,305792.0,38.2682,38.2763,38.204,38.212,305792.0
2018-02-14 14:20:00,47.6,47.65,47.49,47.5,258412.0,38.2201,38.2602,38.1317,38.1398,258412.0
2018-02-14 14:30:00,47.5,47.62,47.48,47.62,252648.0,38.1398,38.2361,38.1237,38.2361,252648.0
2018-02-14 14:40:00,47.63,47.64,47.56,47.58,218185.0,38.2441,38.2522,38.1879,38.204,218185.0
2018-02-14 14:50:00,47.59,47.65,47.56,47.6,246942.0,38.212,38.2602,38.1879,38.2201,246942.0
2018-02-14 15:00:00,47.6,47.69,47.59,47.63,230141.0,38.2201,38.2923,38.212,38.2441,230141.0
2018-02-14 15:10:00,47.62,47.69,47.6,47.68,382052.0,38.2361,38.2923,38.2201,38.2843,382052.0
2018-02-14 15:20:00,47.68,47.69,47.56,47.58,548935.0,38.2843,38.2923,38.1879,38.204,548935.0
2018-02-14 15:30:00,47.57,47.62,47.54,47.57,302646.0,38.196,38.2361,38.1719,38.196,302646.0
2018-02-14 15:40:00,47.57,47.59,47.49,47.55,366206.0,38.196,38.212,38.1317,38.1799,366206.0
2018-02-14 15:50:00,47.55,47.65,47.55,47.6,1068995.0,38.1799,38.2602,38.1799,38.2201,1068995.0
2018-02-15 09:30:00,48.41,48.41,48.12,48.31,1177386.0,38.8704,38.8704,38.6376,38.7902,1177386.0
2018-02-15 09:40:00,48.31,48.51,48.28,48.51,476146.0,38.7902,38.9507,38.7661,38.9507,476146.0
2018-02-15 09:50:00,48.51,48.6,48.47,48.59,560784.0,38.9507,39.023,38.9186,39.015,560784.0
2018-02-15 10:00:00,48.59,48.61,48.27,48.29,1336357.0,39.015,39.031,38.758,38.7741,1336357.0
2018-02-15 10:10:00,48.29,48.34,48.19,48.24,612863.0,38.7741,38.8142,38.6938,38.7339,612863.0
2018-02-15 10:20:00,48.24,48.43,48.22,48.42,370718.0,38.7339,38.8865,38.7179,38.8785,370718.0
2018-02-15 10:30:00,48.42,48.44,48.24,48.24,479419.0,38.8785,38.8945,38.7339,38.7339,479419.0
2018-02-15 10:40:00,48.24,48.26,48.05,48.12,639192.0,38.7339,38.75,38.5814,38.6376,639192.0
2018-02-15 10:50:00,48.13,48.2,47.9,47.91,420360.0,38.6456,38.7018,38.4609,38.469,420360.0
2018-02-15 11:00:00,47.91,48.05,47.81,48.02,529905.0,38.469,38.5814,38.3887,38.5573,529905.0
2018-02-15 11:10:00,48.02,48.12,47.96,48.06,296462.0,38.5573,38.6376,38.5091,38.5894,296462.0
2018-02-15 11:20:00,48.06,48.21,48.06,48.21,325093.0,38.5894,38.7099,38.5894,38.7099,325093.0
2018-02-15 11:30:00,48.21,48.21,48.09,48.16,360043.0,38.7099,38.7099,38.6135,38.6697,360043.0
2018-02-15 11:40:00,48.16,48.3,48.16,48.29,252919.0,38.6697,38.7821,38.6697,38.7741,252919.0
2018-02-15 11:50:00,48.29,48.34,48.22,48.24,150558.0,38.7741,38.8142,38.7179,38.7339,150558.0
2018-02-15 12:00:00,48.25,48.3,48.17,48.2,239491.0,38.742,38.7821,38.6777,38.7018,239491.0
2018-02-15 12:10:00,48.19,48.22,48.1,48.12,195551.0,38.6938,38.7179,38.6215,38.6376,195551.0
2018-02-15 12:20:00,48.13,48.13,48.04,48.07,174592.0,38.6456,38.6456,38.5734,38.5974,174592.0
2018-02-15 12:30:00,48.07,48.22,48.07,48.22,179355.0,38.5974,38.7179,38.5974,38.7179,179355.0
2018-02-15 12:40:00,48.23,48.25,48.11,48.13,200662.0,38.7259,38.742,38.6296,38.6456,200662.0
2018-02-15 12:50:00,48.14,48.22,48.12,48.22,210365.0,38.6537,38.7179,38.6376,38.7179,210365.0
2018-02-15 13:00:00,48.22,48.32,48.21,48.3,156839.0,38.7179,38.7982,38.7099,38.7821,156839.0
2018-02-15 13:10:00,48.3,48.37,48.28,48.36,127048.0,38.7821,38.8383,38.7661,38.8303,127048.0
2018-02-15 13:20:00,48.36,48.37,48.23,48.25,257993.0,38.8303,38.8383,38.7259,38.742,257993.0
2018-02-15 13:30:00,48.24,48.28,48.19,48.21,277985.0,38.7339,38.7661,38.6938,38.7099,277985.0
2018-02-15 13:40:00,48.2,48.33,48.2,48.32,193605.0,38.7018,38.8062,38.7018,38.7982,193605.0
2018-02-15 13:50:00,48.31,48.32,48.24,48.28,126666.0,38.7902,38.7982,38.7339,38.7661,126666.0
2018-02-15 14:00:00,48.26,48.41,48.26,48.37,549698.0,38.75,38.8704,38.75,38.8383,549698.0
2018-02-15 14:10:00,48.37,48.38,48.32,48.33,767792.0,38.8383,38.8464,38.7982,38.8062,767792.0
2018-02-15 14:20:00,48.34,48.37,48.28,48.35,447603.0,38.8142,38.8383,38.7661,38.8223,447603.0
2018-02-15 14:30:00,48.36,48.38,48.29,48.31,351094.0,38.8303,38.8464,38.7741,38.7902,351094.0
2018-02-15 14:40:00,48.3,48.32,48.26,48.29,198807.0,38.7821,38.7982,38.75,38.7741,198807.0
2018-02-15 14:50:00,48.29,48.3,48.22,48.24,245890.0,38.7741,38.7821,38.7179,38.7339,245890.0
2018-02-15 15:00:00,48.25,48.32,48.24,48.28,278849.0,38.742,38.7982,38.7339,38.7661,278849.0
2018-02-15 15:10:00,48.28,48.32,48.25,48.32,283806.0,38.7661,38.7982,38.742,38.7982,283806.0
2018-02-15 15:20:00,48.32,48.33,48.28,48.29,255829.0,38.7982,38.8062,38.7661,38.7741,255829.0
2018-02-15 15:30:00,48.29,48.33,48.22,48.28,556524.0,38.7741,38.8062,38.7179,38.7661,556524.0
2018-02-15 15:40:00,48.29,48.36,48.27,48.35,576293.0,38.7741,38.8303,38.758,38.8223,576293.0
2018-02-15 15:50:00,48.35,48.5,48.34,48.5,1126315.0,38.8223,38.9427,38.8142,38.9427,1126315.0
2018-02-16 09:30:00,48.06,48.3,48.06,48.28,618456.0,38.5894,38.7821,38.5894,38.7661,618456.0
2018-02-16 09:40:00,48.28,48.29,48.12,48.28,407610.0,38.7661,38.7741,38.6376,38.7661,407610.0
2018-02-16 09:50:00,48.27,48.36,48.21,48.22,588969.0,38.758,38.8303,38.7099,38.7179,588969.0
2018-02-16 10:00:00,48.22,48.24,48.12,48.22,455568.0,38.7179,38.7339,38.6376,38.7179,455568.0
2018-02-16 10:10:00,48.22,48.37,48.15,48.32,687727.0,38.7179,38.8383,38.6617,38.7982,687727.0
2018-02-16 10:20:00,48.32,48.4,48.31,48.38,278392.0,38.7982,38.8624,38.7902,38.8464,278392.0
2018-02-16 10:30:00,48.38,48.44,48.36,48.44,406955.0,38.8464,38.8945,38.8303,38.8945,406955.0
2018-02-16 10:40:00,48.44,48.5,48.41,48.49,422843.0,38.8945,38.9427,38.8704,38.9347,422843.0
2018-02-16 10:50:00,48.49,48.5,48.38,48.4,401628.0,38.9347,38.9427,38.8464,38.8624,401628.0
2018-02-16 11:00:00,48.41,48.52,48.4,48.51,253734.0,38.8704,38.9588,38.8624,38.9507,253734.0
2018-02-16 11:10:00,48.52,48.62,48.5,48.58,1612832.0,38.9588,39.0391,38.9427,39.0069,1612832.0
2018-02-16 11:20:00,48.59,48.63,48.54,48.55,748478.0,39.015,39.0471,38.9748,38.9829,748478.0
2018-02-16 11:30:00,48.55,48.61,48.53,48.59,1726294.0,38.9829,39.031,38.9668,39.015,1726294.0
2018-02-16 11:40:00,48.6,48.63,48.55,48.59,549813.0,39.023,39.0471,38.9829,39.015,549813.0
2018-02-16 11:50:00,48.6,48.62,48.57,48.58,391713.0,39.023,39.0391,38.9989,39.0069,391713.0
2018-02-16 12:00:00,48.59,48.61,48.51,48.52,228311.0,39.015,39.031,38.9507,38.9588,228311.0
2018-02-16 12:10:00,48.52,48.61,48.51,48.59,289198.0,38.9588,39.031,38.9507,39.015,289198.0
2018-02-16 12:20:00,48.59,48.63,48.54,48.63,165590.0,39.015,39.0471,38.9748,39.0471,165590.0
2018-02-16 12:30:00,48.62,48.73,48.62,48.68,510272.0,39.0391,39.1274,39.0391,39.0872,510272.0
2018-02-16 12:40:00,48.69,48.73,48.62,48.63,225941.0,39.0953,39.1274,39.0391,39.0471,225941.0
2018-02-16 12:50:00,48.63,48.63,48.48,48.54,396343.0,39.0471,39.0471,38.9267,38.9748,396343.0
2018-02-16 13:00:00,48.55,48.59,48.46,48.49,155794.0,38.9829,39.015,38.9106,38.9347,155794.0
2018-02-16 13:10:00,48.5,48.5,48.27,48.29,181681.0,38.9427,38.9427,38.758,38.7741,181681.0
2018-02-16 13:20:00,48.29,48.43,48.29,48.35,447846.0,38.7741,38.8865,38.7741,38.8223,447846.0
2018-02-16 13:30:00,48.35,48.46,48.24,48.4,353325.0,38.8223,38.9106,38.7339,38.8624,353325.0
2018-02-16 13:40:00,48.4,48.47,48.34,48.34,222792.0,38.8624,38.9186,38.8142,38.8142,222792.0
2018-02-16 13:50:00,48.34,48.36,48.25,48.29,183533.0,38.8142,38.8303,38.742,38.7741,183533.0
2018-02-16 14:00:00,48.3,48.38,48.27,48.28,194226.0,38.7821,38.8464,38.758,38.7661,194226.0
2018-02-16 14:10:00,48.28,48.33,48.19,48.26,249290.0,38.7661,38.8062,38.6938,38.75,249290.0
2018-02-16 14:20:00,48.25,48.29,48.15,48.29,418827.0,38.742,38.7741,38.6617,38.7741,418827.0
2018-02-16 14:30:00,48.29,48.36,48.22,48.32,207630.0,38.7741,38.8303,38.7179,38.7982,207630.0
2018-02-16 14:40:00,48.31,48.34,48.22,48.31,215193.0,38.7902,38.8142,38.7179,38.7902,215193.0
2018-02-16 14:50:00,48.3,48.4,48.26,48.4,153767.0,38.7821,38.8624,38.75,38.8624,153767.0
2018-02-16 15:00:00,48.4,48.41,48.33,48.41,128261.0,38.8624,38.8704,38.8062,38.8704,128261.0
2018-02-16 15:10:00,48.4,48.43,48.32,48.34,204589.0,38.8624,38.8865,38.7982,38.8142,204589.0
2018-02-16 15:20:00,48.34,48.4,48.32,48.37,207264.0,38.8142,38.8624,38.7982,38.8383,207264.0
2018-02-16 15:30:00,48.36,48.39,48.28,48.36,286058.0,38.8303,38.8544,38.7661,38.8303,286058.0
2018-02-16 15:40:00,48.35,48.41,48.28,48.37,364650.0,38.8223,38.8704,38.7661,38.8383,364650.0
2018-02-16 15:50:00,48.38,48.42,48.29,48.3,698542.0,38.8464,38.8785,38.7741,38.7821,698542.0
2018-02-20 09:30:00,47.69,47.79,47.58,47.74,1103444.0,38.2923,38.3726,38.204,38.3325,1103444.0
2018-02-20 09:40:00,47.75,47.8,47.66,47.8,596179.0,38.3405,38.3807,38.2682,38.3807,596179.0
2018-02-20 09:50:00,47.8,47.82,47.64,47.65,1384924.0,38.3807,38.3967,38.2522,38.2602,1384924.0
2018-02-20 10:00:00,47.66,47.72,47.6,47.71,529520.0,38.2682,38.3164,38.2201,38.3084,529520.0
2018-02-20 10:10:00,47.71,47.78,47.69,47.76,363013.0,38.3084,38.3646,38.2923,38.3485,363013.0
2018-02-20 10:20:00,47.75,47.83,47.69,47.71,572514.0,38.3405,38.4047,38.2923,38.3084,572514.0
2018-02-20 10:30:00,47.7,47.72,47.58,47.6,605208.0,38.3004,38.3164,38.204,38.2201,605208.0
2018-02-20 10:40:00,47.61,47.7,47.59,47.68,436456.0,38.2281,38.3004,38.212,38.2843,436456.0
2018-02-20 10:50:00,47.68,47.69,47.55,47.58,364723.0,38.2843,38.2923,38.1799,38.204,364723.0
2018-02-20 11:00:00,47.59,47.73,47.56,47.7,348615.0,38.212,38.3244,38.1879,38.3004,348615.0
2018-02-20 11:10:00,47.7,47.73,47.63,47.66,402037.0,38.3004,38.3244,38.2441,38.2682,402037.0
2018-02-20 11:20:00,47.66,47.84,47.65,47.83,526777.0,38.2682,38.4128,38.2602,38.4047,526777.0
2018-02-20 11:30:00,47.84,47.9,47.8,47.84,380212.0,38.4128,38.4609,38.3807,38.4128,380212.0
2018-02-20 11:40:00,47.83,47.89,47.82,47.87,274639.0,38.4047,38.4529,38.3967,38.4369,274639.0
2018-02-20 11:50:00,47.88,47.94,47.87,47.94,240306.0,38.4449,38.4931,38.4369,38.4931,240306.0
2018-02-20 12:00:00,47.94,47.98,47.91,47.96,128361.0,38.4931,38.5252,38.469,38.5091,128361.0
2018-02-20 12:10:00,47.97,47.98,47.93,47.94,166423.0,38.5172,38.5252,38.485,38.4931,166423.0
2018-02-20 12:20:00,47.93,47.97,47.92,47.96,167666.0,38.485,38.5172,38.477,38.5091,167666.0
2018-02-20 12:30:00,47.96,47.99,47.92,47.93,128583.0,38.5091,38.5332,38.477,38.485,128583.0
2018-02-20 12:40:00,47.93,47.93,47.88,47.91,86170.0,38.485,38.485,38.4449,38.469,86170.0
2018-02-20 12:50:00,47.92,47.94,47.9,47.91,253416.0,38.477,38.4931,38.4609,38.469,253416.0
2018-02-20 13:00:00,47.92,47.92,47.81,47.84,322688.0,38.477,38.477,38.3887,38.4128,322688.0
2018-02-20 13:10:00,47.83,47.88,47.81,47.88,255618.0,38.4047,38.4449,38.3887,38.4449,255618.0
2018-02-20 13:20:00,47.87,47.88,47.79,47.82,281321.0,38.4369,38.4449,38.3726,38.3967,281321.0
2018-02-20 13:30:00,47.82,47.94,47.8,47.91,359394.0,38.3967,38.4931,38.3807,38.469,359394.0
2018-02-20 13:40:00,47.92,47.96,47.89,47.96,243840.0,38.477,38.5091,38.4529,38.5091,243840.0
2018-02-20 13:50:00,47.97,47.98,47.92,47.98,144133.0,38.5172,38.5252,38.477,38.5252,144133.0
2018-02-20 14:00:00,47.98,48.0,47.91,47.93,181315.0,38.5252,38.5412,38.469,38.485,181315.0
2018-02-20 14:10:00,47.92,47.93,47.86,47.9,209582.0,38.477,38.485,38.4288,38.4609,209582.0
2018-02-20 14:20:00,47.91,47.96,47.89,47.9,200784.0,38.469,38.5091,38.4529,38.4609,200784.0
2018-02-20 14:30:00,47.91,47.99,47.9,47.98,192222.0,38.469,38.5332,38.4609,38.5252,192222.0
2018-02-20 14:40:00,47.99,47.99,47.93,47.94,140848.0,38.5332,38.5332,38.485,38.4931,140848.0
2018-02-20 14:50:00,47.94,47.95,47.84,47.85,233778.0,38.4931,38.5011,38.4128,38.4208,233778.0
2018-02-20 15:00:00,47.86,47.9,47.74,47.74,346615.0,38.4288,38.4609,38.3325,38.3325,346615.0
2018-02-20 15:10:00,47.73,47.77,47.68,47.71,352324.0,38.3244,38.3566,38.2843,38.3084,352324.0
2018-02-20 15:20:00,47.71,47.73,47.63,47.7,1476286.0,38.3084,38.3244,38.2441,38.3004,1476286.0
2018-02-20 15:30:00,47.7,47.8,47.7,47.76,334243.0,38.3004,38.3807,38.3004,38.3485,334243.0
2018-02-20 15:40:00,47.75,47.85,47.7,47.83,417766.0,38.3405,38.4208,38.3004,38.4047,417766.0
2018-02-20 15:50:00,47.83,47.88,47.79,47.86,801864.0,38.4047,38.4449,38.3726,38.4288,801864.0
2018-02-21 09:30:00,48.3,48.4,48.22,48.34,1805053.0,38.7821,38.8624,38.7179,38.8142,1805053.0
2018-02-21 09:40:00,48.35,48.42,48.3,48.37,647824.0,38.8223,38.8785,38.7821,38.8383,647824.0
2018-02-21 09:50:00,48.37,48.39,48.28,48.29,798824.0,38.8383,38.8544,38.7661,38.7741,798824.0
2018-02-21 10:00:00,48.29,48.35,48.24,48.34,392076.0,38.7741,38.8223,38.7339,38.8142,392076.0
2018-02-21 10:10:00,48.34,48.36,48.27,48.33,253054.0,38.8142,38.8303,38.758,38.8062,253054.0
2018-02-21 10:20:00,48.34,48.36,48.27,48.31,165870.0,38.8142,38.8303,38.758,38.7902,165870.0
2018-02-21 10:30:00,48.32,48.35,48.27,48.34,115298.0,38.7982,38.8223,38.758,38.8142,115298.0
2018-02-21 10:40:00,48.33,48.37,48.31,48.32,92496.0,38.8062,38.8383,38.7902,38.7982,92496.0
2018-02-21 10:50:00,48.32,48.38,48.3,48.33,157118.0,38.7982,38.8464,38.7821,38.8062,157118.0
2018-02-21 11:00:00,48.34,48.37,48.33,48.37,306460.0,38.8142,38.8383,38.8062,38.8383,306460.0
2018-02-21 11:10:00,48.36,48.36,48.27,48.32,104960.0,38.8303,38.8303,38.758,38.7982,104960.0
2018-02-21 11:20:00,48.32,48.37,48.3,48.37,82863.0,38.7982,38.8383,38.7821,38.8383,82863.0
2018-02-21 11:30:00,48.37,48.42,48.35,48.37,140518.0,38.8383,38.8785,38.8223,38.8383,140518.0
2018-02-21 11:40:00,48.36,48.41,48.34,48.38,126251.0,38.8303,38.8704,38.8142,38.8464,126251.0
2018-02-21 11:50:00,48.38,48.41,48.35,48.36,126876.0,38.8464,38.8704,38.8223,38.8303,126876.0
2018-02-21 12:00:00,48.36,48.37,48.3,48.33,73455.0,38.8303,38.8383,38.7821,38.8062,73455.0
2018-02-21 12:10:00,48.33,48.39,48.31,48.38,47143.0,38.8062,38.8544,38.7902,38.8464,47143.0
2018-02-21 12:20:00,48.38,48.39,48.28,48.31,85715.0,38.8464,38.8544,38.7661,38.7902,85715.0
2018-02-21 12:30:00,48.31,48.37,48.3,48.35,136971.0,38.7902,38.8383,38.7821,38.8223,136971.0
2018-02-21 12:40:00,48.36,48.4,48.35,48.4,60466.0,38.8303,38.8624,38.8223,38.8624,60466.0
2018-02-21 12:50:00,48.4,48.46,48.4,48.44,70158.0,38.8624,38.9106,38.8624,38.8945,70158.0
2018-02-21 13:00:00,48.44,48.46,48.4,48.42,82972.0,38.8945,38.9106,38.8624,38.8785,82972.0
2018-02-21 13:10:00,48.41,48.44,48.4,48.43,61883.0,38.8704,38.8945,38.8624,38.8865,61883.0
2018-02-21 13:20:00,48.42,48.44,48.4,48.42,61369.0,38.8785,38.8945,38.8624,38.8785,61369.0
2018-02-21 13:30:00,48.43,48.45,48.38,48.4,67334.0,38.8865,38.9026,38.8464,38.8624,67334.0
2018-02-21 13:40:00,48.39,48.44,48.37,48.42,71082.0,38.8544,38.8945,38.8383,38.8785,71082.0
2018-02-21 13:50:00,48.42,48.46,48.41,48.43,76736.0,38.8785,38.9106,38.8704,38.8865,76736.0
2018-02-21 14:00:00,48.41,48.77,48.36,48.67,501066.0,38.8704,39.1595,38.8303,39.0792,501066.0
2018-02-21 14:10:00,48.68,48.79,48.64,48.7,228321.0,39.0872,39.1756,39.0551,39.1033,228321.0
2018-02-21 14:20:00,48.7,48.73,48.57,48.57,356622.0,39.1033,39.1274,38.9989,38.9989,356622.0
2018-02-21 14:30:00,48.57,48.61,48.51,48.59,169296.0,38.9989,39.031,38.9507,39.015,169296.0
2018-02-21 14:40:00,48.59,48.61,48.4,48.4,258198.0,39.015,39.031,38.8624,38.8624,258198.0
2018-02-21 14:50:00,48.4,48.44,48.34,48.35,149528.0,38.8624,38.8945,38.8142,38.8223,149528.0
2018-02-21 15:00:00,48.36,48.36,48.04,48.07,398889.0,38.8303,38.8303,38.5734,38.5974,398889.0
2018-02-21 15:10:00,48.06,48.14,48.0,48.1,377064.0,38.5894,38.6537,38.5412,38.6215,377064.0
2018-02-21 15:20:00,48.1,48.21,48.04,48.2,421428.0,38.6215,38.7099,38.5734,38.7018,421428.0
2018-02-21 15:30:00,48.19,48.26,48.02,48.03,273354.0,38.6938,38.75,38.5573,38.5653,273354.0
2018-02-21 15:40:00,48.02,48.08,47.93,47.97,470386.0,38.5573,38.6055,38.485,38.5172,470386.0
2018-02-21 15:50:00,47.97,48.0,47.78,47.82,861182.0,38.5172,38.5412,38.3646,38.3967,861182.0
2018-02-22 09:30:00,47.99,48.15,47.99,48.15,574228.0,38.5332,38.6617,38.5332,38.6617,574228.0
2018-02-22 09:40:00,48.15,48.2,48.08,48.08,271536.0,38.6617,38.7018,38.6055,38.6055,271536.0
2018-02-22 09:50:00,48.08,48.09,47.98,48.04,308445.0,38.6055,38.6135,38.5252,38.5734,308445.0
2018-02-22 10:00:00,48.05,48.16,47.99,48.15,453775.0,38.5814,38.6697,38.5332,38.6617,453775.0
2018-02-22 10:10:00,48.14,48.17,48.05,48.06,276476.0,38.6537,38.6777,38.5814,38.5894,276476.0
2018-02-22 10:20:00,48.06,48.2,48.03,48.16,248259.0,38.5894,38.7018,38.5653,38.6697,248259.0
2018-02-22 10:30:00,48.16,48.19,48.11,48.19,235384.0,38.6697,38.6938,38.6296,38.6938,235384.0
2018-02-22 10:40:00,48.19,48.2,48.12,48.18,209887.0,38.6938,38.7018,38.6376,38.6858,209887.0
2018-02-22 10:50:00,48.18,48.21,48.11,48.13,366729.0,38.6858,38.7099,38.6296,38.6456,366729.0
2018-02-22 11:00:00,48.14,48.3,48.12,48.29,889926.0,38.6537,38.7821,38.6376,38.7741,889926.0
2018-02-22 11:10:00,48.29,48.31,48.24,48.26,471374.0,38.7741,38.7902,38.7339,38.75,471374.0
2018-02-22 11:20:00,48.25,48.28,48.24,48.27,681422.0,38.742,38.7661,38.7339,38.758,681422.0
2018-02-22 11:30:00,48.25,48.25,48.13,48.2,243024.0,38.742,38.742,38.6456,38.7018,243024.0
2018-02-22 11:40:00,48.19,48.25,48.19,48.25,220204.0,38.6938,38.742,38.6938,38.742,220204.0
2018-02-22 11:50:00,48.24,48.29,48.22,48.25,211155.0,38.7339,38.7741,38.7179,38.742,211155.0
2018-02-22 12:00:00,48.25,48.28,48.21,48.23,127061.0,38.742,38.7661,38.7099,38.7259,127061.0
2018-02-22 12:10:00,48.23,48.25,48.2,48.23,203557.0,38.7259,38.742,38.7018,38.7259,203557.0
2018-02-22 12:20:00,48.23,48.29,48.19,48.21,201531.0,38.7259,38.7741,38.6938,38.7099,201531.0
2018-02-22 12:30:00,48.21,48.24,48.18,48.19,167719.0,38.7099,38.7339,38.6858,38.6938,167719.0
2018-02-22 12:40:00,48.18,48.21,48.09,48.09,191794.0,38.6858,38.7099,38.6135,38.6135,191794.0
2018-02-22 12:50:00,48.08,48.15,48.04,48.08,219542.0,38.6055,38.6617,38.5734,38.6055,219542.0
2018-02-22 13:00:00,48.08,48.14,48.08,48.11,120095.0,38.6055,38.6537,38.6055,38.6296,120095.0
2018-02-22 13:10:00,48.1,48.1,47.99,47.99,243171.0,38.6215,38.6215,38.5332,38.5332,243171.0
2018-02-22 13:20:00,47.99,48.06,47.97,48.05,218097.0,38.5332,38.5894,38.5172,38.5814,218097.0
2018-02-22 13:30:00,48.05,48.05,47.93,47.98,768156.0,38.5814,38.5814,38.485,38.5252,768156.0
2018-02-22 13:40:00,47.97,47.98,47.83,47.85,208822.0,38.5172,38.5252,38.4047,38.4208,208822.0
2018-02-22 13:50:00,47.84,47.99,47.84,47.96,262716.0,38.4128,38.5332,38.4128,38.5091,262716.0
2018-02-22 14:00:00,47.95,48.01,47.94,47.94,280510.0,38.5011,38.5493,38.4931,38.4931,280510.0
2018-02-22 14:10:00,47.94,48.01,47.93,48.0,308579.0,38.4931,38.5493,38.485,38.5412,308579.0
2018-02-22 14:20:00,48.0,48.07,47.95,48.07,159434.0,38.5412,38.5974,38.5011,38.5974,159434.0
2018-02-22 14:30:00,48.07,48.1,48.04,48.07,306156.0,38.5974,38.6215,38.5734,38.5974,306156.0
2018-02-22 14:40:00,48.06,48.07,47.99,48.01,155255.0,38.5894,38.5974,38.5332,38.5493,155255.0
2018-02-22 14:50:00,48.0,48.02,47.88,47.89,203664.0,38.5412,38.5573,38.4449,38.4529,203664.0
2018-02-22 15:00:00,47.88,47.94,47.85,47.86,343287.0,38.4449,38.4931,38.4208,38.4288,343287.0
2018-02-22 15:10:00,47.86,47.96,47.84,47.93,292676.0,38.4288,38.5091,38.4128,38.485,292676.0
2018-02-22 15:20:00,47.94,47.99,47.9,47.91,330786.0,38.4931,38.5332,38.4609,38.469,330786.0
2018-02-22 15:30:00,47.91,47.94,47.86,47.92,311984.0,38.469,38.4931,38.4288,38.477,311984.0
2018-02-22 15:40:00,47.92,47.97,47.79,47.82,1690299.0,38.477,38.5172,38.3726,38.3967,1690299.0
2018-02-22 15:50:00,47.82,47.94,47.82,47.87,1180516.0,38.3967,38.4931,38.3967,38.4369,1180516.0
2018-02-23 09:30:00,48.45,48.45,48.28,48.36,526193.0,38.9026,38.9026,38.7661,38.8303,526193.0
2018-02-23 09:40:00,48.36,48.41,48.28,48.3,343683.0,38.8303,38.8704,38.7661,38.7821,343683.0
2018-02-23 09:50:00,48.3,48.36,48.27,48.32,338095.0,38.7821,38.8303,38.758,38.7982,338095.0
2018-02-23 10:00:00,48.32,48.35,48.26,48.29,383382.0,38.7982,38.8223,38.75,38.7741,383382.0
2018-02-23 10:10:00,48.28,48.32,48.2,48.23,323852.0,38.7661,38.7982,38.7018,38.7259,323852.0
2018-02-23 10:20:00,48.23,48.27,48.19,48.21,495747.0,38.7259,38.758,38.6938,38.7099,495747.0
2018-02-23 10:30:00,48.2,48.3,48.19,48.3,397427.0,38.7018,38.7821,38.6938,38.7821,397427.0
2018-02-23 10:40:00,48.3,48.37,48.29,48.3,188044.0,38.7821,38.8383,38.7741,38.7821,188044.0
2018-02-23 10:50:00,48.3,48.34,48.27,48.32,152730.0,38.7821,38.8142,38.758,38.7982,152730.0
2018-02-23 11:00:00,48.33,48.39,48.3,48.34,390220.0,38.8062,38.8544,38.7821,38.8142,390220.0
2018-02-23 11:10:00,48.34,48.36,48.29,48.3,256347.0,38.8142,38.8303,38.7741,38.7821,256347.0
2018-02-23 11:20:00,48.3,48.39,48.3,48.38,375880.0,38.7821,38.8544,38.7821,38.8464,375880.0
2018-02-23 11:30:00,48.39,48.45,48.36,48.45,204267.0,38.8544,38.9026,38.8303,38.9026,204267.0
2018-02-23 11:40:00,48.45,48.45,48.39,48.41,183718.0,38.9026,38.9026,38.8544,38.8704,183718.0
2018-02-23 11:50:00,48.41,48.48,48.4,48.47,170865.0,38.8704,38.9267,38.8624,38.9186,170865.0
2018-02-23 12:00:00,48.46,48.49,48.42,48.43,96677.0,38.9106,38.9347,38.8785,38.8865,96677.0
2018-02-23 12:10:00,48.43,48.5,48.42,48.47,100320.0,38.8865,38.9427,38.8785,38.9186,100320.0
2018-02-23 12:20:00,48.47,48.48,48.38,48.39,122305.0,38.9186,38.9267,38.8464,38.8544,122305.0
2018-02-23 12:30:00,48.39,48.42,48.38,48.41,97287.0,38.8544,38.8785,38.8464,38.8704,97287.0
2018-02-23 12:40:00,48.41,48.45,48.38,48.45,109168.0,38.8704,38.9026,38.8464,38.9026,109168.0
2018-02-23 12:50:00,48.45,48.45,48.42,48.42,56386.0,38.9026,38.9026,38.8785,38.8785,56386.0
2018-02-23 13:00:00,48.42,48.42,48.34,48.36,113600.0,38.8785,38.8785,38.8142,38.8303,113600.0
2018-02-23 13:10:00,48.36,48.4,48.34,48.4,115268.0,38.8303,38.8624,38.8142,38.8624,115268.0
2018-02-23 13:20:00,48.39,48.46,48.39,48.45,142818.0,38.8544,38.9106,38.8544,38.9026,142818.0
2018-02-23 13:30:00,48.45,48.49,48.43,48.47,312574.0,38.9026,38.9347,38.8865,38.9186,312574.0
2018-02-23 13:40:00,48.48,48.49,48.43,48.45,77100.0,38.9267,38.9347,38.8865,38.9026,77100.0
2018-02-23 13:50:00,48.45,48.47,48.43,48.47,159539.0,38.9026,38.9186,38.8865,38.9186,159539.0
2018-02-23 14:00:00,48.47,48.48,48.4,48.44,120550.0,38.9186,38.9267,38.8624,38.8945,120550.0
2018-02-23 14:10:00,48.44,48.49,48.42,48.45,152775.0,38.8945,38.9347,38.8785,38.9026,152775.0
2018-02-23 14:20:00,48.44,48.5,48.43,48.45,135624.0,38.8945,38.9427,38.8865,38.9026,135624.0
2018-02-23 14:30:00,48.46,48.48,48.42,48.45,225599.0,38.9106,38.9267,38.8785,38.9026,225599.0
2018-02-23 14:40:00,48.44,48.54,48.43,48.54,160865.0,38.8945,38.9748,38.8865,38.9748,160865.0
2018-02-23 14:50:00,48.54,48.56,48.51,48.52,102826.0,38.9748,38.9909,38.9507,38.9588,102826.0
2018-02-23 15:00:00,48.52,48.6,48.51,48.57,162133.0,38.9588,39.023,38.9507,38.9989,162133.0
2018-02-23 15:10:00,48.57,48.58,48.52,48.56,121608.0,38.9989,39.0069,38.9588,38.9909,121608.0
2018-02-23 15:20:00,48.56,48.61,48.56,48.59,182325.0,38.9909,39.031,38.9909,39.015,182325.0
2018-02-23 15:30:00,48.6,48.65,48.57,48.64,359894.0,39.023,39.0632,38.9989,39.0551,359894.0
2018-02-23 15:40:00,48.64,48.68,48.6,48.62,373515.0,39.0551,39.0872,39.023,39.0391,373515.0
2018-02-23 15:50:00,48.61,48.67,48.57,48.66,711603.0,39.031,39.0792,38.9989,39.0712,711603.0
2018-02-26 09:30:00,48.77,48.82,48.67,48.82,547190.0,39.1595,39.1997,39.0792,39.1997,547190.0
2018-02-26 09:40:00,48.82,48.82,48.67,48.74,268303.0,39.1997,39.1997,39.0792,39.1354,268303.0
2018-02-26 09:50:00,48.74,48.78,48.7,48.75,129118.0,39.1354,39.1675,39.1033,39.1434,129118.0
2018-02-26 10:00:00,48.75,48.77,48.71,48.75,401378.0,39.1434,39.1595,39.1113,39.1434,401378.0
2018-02-26 10:10:00,48.74,48.74,48.6,48.66,278157.0,39.1354,39.1354,39.023,39.0712,278157.0
2018-02-26 10:20:00,48.66,48.67,48.56,48.59,161810.0,39.0712,39.0792,38.9909,39.015,161810.0
2018-02-26 10:30:00,48.59,48.64,48.54,48.63,288158.0,39.015,39.0551,38.9748,39.0471,288158.0
2018-02-26 10:40:00,48.63,48.7,48.62,48.66,572874.0,39.0471,39.1033,39.0391,39.0712,572874.0
2018-02-26 10:50:00,48.66,48.66,48.59,48.62,256916.0,39.0712,39.0712,39.015,39.0391,256916.0
2018-02-26 11:00:00,48.61,48.73,48.58,48.72,219497.0,39.031,39.1274,39.0069,39.1194,219497.0
2018-02-26 11:10:00,48.73,48.77,48.71,48.77,250207.0,39.1274,39.1595,39.1113,39.1595,250207.0
2018-02-26 11:20:00,48.78,48.8,48.76,48.79,195134.0,39.1675,39.1836,39.1515,39.1756,195134.0
2018-02-26 11:30:00,48.78,48.84,48.78,48.81,198693.0,39.1675,39.2157,39.1675,39.1916,198693.0
2018-02-26 11:40:00,48.8,48.84,48.79,48.83,157945.0,39.1836,39.2157,39.1756,39.2077,157945.0
2018-02-26 11:50:00,48.82,48.86,48.82,48.82,190481.0,39.1997,39.2318,39.1997,39.1997,190481.0
2018-02-26 12:00:00,48.82,48.91,48.82,48.89,226389.0,39.1997,39.2719,39.1997,39.2559,226389.0
2018-02-26 12:10:00,48.89,48.93,48.88,48.93,181565.0,39.2559,39.288,39.2478,39.288,181565.0
2018-02-26 12:20:00,48.93,48.97,48.92,48.97,76469.0,39.288,39.3201,39.2799,39.3201,76469.0
2018-02-26 12:30:00,48.97,48.98,48.92,48.96,150098.0,39.3201,39.3281,39.2799,39.3121,150098.0
2018-02-26 12:40:00,48.96,48.99,48.93,48.99,109240.0,39.3121,39.3362,39.288,39.3362,109240.0
2018-02-26 12:50:00,48.99,49.01,48.97,48.98,128983.0,39.3362,39.3522,39.3201,39.3281,128983.0
2018-02-26 13:00:00,48.98,49.02,48.97,48.99,100847.0,39.3281,39.3602,39.3201,39.3362,100847.0
2018-02-26 13:10:00,49.0,49.0,48.97,48.97,118225.0,39.3442,39.3442,39.3201,39.3201,118225.0
2018-02-26 13:20:00,48.97,49.01,48.97,49.0,147379.0,39.3201,39.3522,39.3201,39.3442,147379.0
2018-02-26 13:30:00,49.0,49.01,48.96,48.97,124916.0,39.3442,39.3522,39.3121,39.3201,124916.0
2018-02-26 13:40:00,48.96,48.99,48.95,48.98,90054.0,39.3121,39.3362,39.304,39.3281,90054.0
2018-02-26 13:50:00,48.98,49.0,48.93,48.99,169013.0,39.3281,39.3442,39.288,39.3362,169013.0
2018-02-26 14:00:00,48.99,49.01,48.99,49.01,156389.0,39.3362,39.3522,39.3362,39.3522,156389.0
2018-02-26 14:10:00,49.01,49.02,48.98,49.01,203771.0,39.3522,39.3602,39.3281,39.3522,203771.0
2018-02-26 14:20:00,49.0,49.02,48.97,48.98,206126.0,39.3442,39.3602,39.3201,39.3281,206126.0
2018-02-26 14:30:00,48.98,49.01,48.96,49.0,145200.0,39.3281,39.3522,39.3121,39.3442,145200.0
2018-02-26 14:40:00,49.0,49.01,48.96,48.98,99579.0,39.3442,39.3522,39.3121,39.3281,99579.0
2018-02-26 14:50:00,48.98,49.02,48.96,49.0,132156.0,39.3281,39.3602,39.3121,39.3442,132156.0
2018-02-26 15:00:00,49.0,49.05,48.99,49.05,247382.0,39.3442,39.3843,39.3362,39.3843,247382.0
2018-02-26 15:10:00,49.05,49.07,49.03,49.06,192658.0,39.3843,39.4004,39.3683,39.3924,192658.0
2018-02-26 15:20:00,49.07,49.11,49.06,49.09,226700.0,39.4004,39.4325,39.3924,39.4164,226700.0
2018-02-26 15:30:00,49.09,49.14,49.07,49.14,332966.0,39.4164,39.4566,39.4004,39.4566,332966.0
2018-02-26 15:40:00,49.14,49.15,49.04,49.05,188809.0,39.4566,39.4646,39.3763,39.3843,188809.0
2018-02-26 15:50:00,49.04,49.12,49.02,49.12,448207.0,39.3763,39.4405,39.3602,39.4405,448207.0
2018-02-27 09:30:00,48.53,48.54,48.39,48.51,493589.0,38.9668,38.9748,38.8544,38.9507,493589.0
2018-02-27 09:40:00,48.5,48.5,48.4,48.41,317539.0,38.9427,38.9427,38.8624,38.8704,317539.0
2018-02-27 09:50:00,48.41,48.42,48.27,48.28,128169.0,38.8704,38.8785,38.758,38.7661,128169.0
2018-02-27 10:00:00,48.29,48.44,48.27,48.43,329093.0,38.7741,38.8945,38.758,38.8865,329093.0
2018-02-27 10:10:00,48.44,48.5,48.42,48.45,155014.0,38.8945,38.9427,38.8785,38.9026,155014.0
2018-02-27 10:20:00,48.45,48.52,48.42,48.45,338622.0,38.9026,38.9588,38.8785,38.9026,338622.0
2018-02-27 10:30:00,48.45,48.47,48.3,48.32,302197.0,38.9026,38.9186,38.7821,38.7982,302197.0
2018-02-27 10:40:00,48.32,48.34,48.04,48.05,499419.0,38.7982,38.8142,38.5734,38.5814,499419.0
2018-02-27 10:50:00,48.04,48.09,47.93,48.05,659549.0,38.5734,38.6135,38.485,38.5814,659549.0
2018-02-27 11:00:00,48.05,48.14,47.99,48.14,236019.0,38.5814,38.6537,38.5332,38.6537,236019.0
2018-02-27 11:10:00,48.15,48.22,48.1,48.1,398865.0,38.6617,38.7179,38.6215,38.6215,398865.0
2018-02-27 11:20:00,48.1,48.1,47.98,48.02,141145.0,38.6215,38.6215,38.5252,38.5573,141145.0
2018-02-27 11:30:00,48.03,48.12,48.0,48.01,200081.0,38.5653,38.6376,38.5412,38.5493,200081.0
2018-02-27 11:40:00,48.0,48.05,47.95,48.05,192931.0,38.5412,38.5814,38.5011,38.5814,192931.0
2018-02-27 11:50:00,48.06,48.07,47.94,47.96,319443.0,38.5894,38.5974,38.4931,38.5091,319443.0
2018-02-27 12:00:00,47.96,48.04,47.94,48.01,238651.0,38.5091,38.5734,38.4931,38.5493,238651.0
2018-02-27 12:10:00,48.0,48.04,47.96,47.98,180629.0,38.5412,38.5734,38.5091,38.5252,180629.0
2018-02-27 12:20:00,47.97,47.98,47.87,47.97,398466.0,38.5172,38.5252,38.4369,38.5172,398466.0
2018-02-27 12:30:00,47.97,48.09,47.96,48.08,279125.0,38.5172,38.6135,38.5091,38.6055,279125.0
2018-02-27 12:40:00,48.08,48.15,48.06,48.14,152347.0,38.6055,38.6617,38.5894,38.6537,152347.0
2018-02-27 12:50:00,48.15,48.22,48.14,48.2,175157.0,38.6617,38.7179,38.6537,38.7018,175157.0
2018-02-27 13:00:00,48.21,48.23,48.14,48.22,102249.0,38.7099,38.7259,38.6537,38.7179,102249.0
2018-02-27 13:10:00,48.22,48.24,48.14,48.18,83931.0,38.7179,38.7339,38.6537,38.6858,83931.0
2018-02-27 13:20:00,48.19,48.22,48.17,48.19,121853.0,38.6938,38.7179,38.6777,38.6938,121853.0
2018-02-27 13:30:00,48.18,48.19,48.12,48.14,174456.0,38.6858,38.6938,38.6376,38.6537,174456.0
2018-02-27 13:40:00,48.13,48.21,48.12,48.14,385808.0,38.6456,38.7099,38.6376,38.6537,385808.0
2018-02-27 13:50:00,48.13,48.15,48.06,48.07,244142.0,38.6456,38.6617,38.5894,38.5974,244142.0
2018-02-27 14:00:00,48.09,48.1,47.91,48.0,385320.0,38.6135,38.6215,38.469,38.5412,385320.0
2018-02-27 14:10:00,48.0,48.02,47.94,47.95,214882.0,38.5412,38.5573,38.4931,38.5011,214882.0
2018-02-27 14:20:00,47.96,47.97,47.88,47.95,345278.0,38.5091,38.5172,38.4449,38.5011,345278.0
2018-02-27 14:30:00,47.95,48.04,47.94,48.01,247210.0,38.5011,38.5734,38.4931,38.5493,247210.0
2018-02-27 14:40:00,48.01,48.01,47.9,47.91,216703.0,38.5493,38.5493,38.4609,38.469,216703.0
2018-02-27 14:50:00,47.91,48.04,47.9,47.98,179787.0,38.469,38.5734,38.4609,38.5252,179787.0
2018-02-27 15:00:00,47.98,48.04,47.9,47.9,229265.0,38.5252,38.5734,38.4609,38.4609,229265.0
2018-02-27 15:10:00,47.9,47.95,47.88,47.89,253233.0,38.4609,38.5011,38.4449,38.4529,253233.0
2018-02-27 15:20:00,47.89,47.92,47.84,47.91,211397.0,38.4529,38.477,38.4128,38.469,211397.0
2018-02-27 15:30:00,47.91,47.97,47.84,47.91,311160.0,38.469,38.5172,38.4128,38.469,311160.0
2018-02-27 15:40:00,47.9,47.97,47.85,47.94,259810.0,38.4609,38.5172,38.4208,38.4931,259810.0
2018-02-27 15:50:00,47.93,47.94,47.78,47.79,738555.0,38.485,38.4931,38.3646,38.3726,738555.0
2018-02-28 09:30:00,47.89,47.93,47.82,47.84,945451.0,38.4529,38.485,38.3967,38.4128,945451.0
2018-02-28 09:40:00,47.84,47.86,47.76,47.85,463079.0,38.4128,38.4288,38.3485,38.4208,463079.0
2018-02-28 09:50:00,47.85,47.92,47.82,47.9,272339.0,38.4208,38.477,38.3967,38.4609,272339.0
2018-02-28 10:00:00,47.9,47.91,47.83,47.84,278605.0,38.4609,38.469,38.4047,38.4128,278605.0
2018-02-28 10:10:00,47.83,47.84,47.78,47.83,335935.0,38.4047,38.4128,38.3646,38.4047,335935.0
2018-02-28 10:20:00,47.83,47.86,47.77,47.82,260049.0,38.4047,38.4288,38.3566,38.3967,260049.0
2018-02-28 10:30:00,47.82,47.82,47.71,47.81,350736.0,38.3967,38.3967,38.3084,38.3887,350736.0
2018-02-28 10:40:00,47.81,47.82,47.68,47.72,307181.0,38.3887,38.3967,38.2843,38.3164,307181.0
2018-02-28 10:50:00,47.72,47.74,47.55,47.61,446787.0,38.3164,38.3325,38.1799,38.2281,446787.0
2018-02-28 11:00:00,47.62,47.64,47.53,47.54,579843.0,38.2361,38.2522,38.1639,38.1719,579843.0
2018-02-28 11:10:00,47.53,47.6,47.49,47.58,477532.0,38.1639,38.2201,38.1317,38.204,477532.0
2018-02-28 11:20:00,47.57,47.68,47.53,47.68,519245.0,38.196,38.2843,38.1639,38.2843,519245.0
2018-02-28 11:30:00,47.68,47.69,47.57,47.58,732168.0,38.2843,38.2923,38.196,38.204,732168.0
2018-02-28 11:40:00,47.57,47.63,47.52,47.56,194412.0,38.196,38.2441,38.1558,38.1879,194412.0
2018-02-28 11:50:00,47.57,47.64,47.54,47.64,184908.0,38.196,38.2522,38.1719,38.2522,184908.0
2018-02-28 12:00:00,47.64,47.69,47.59,47.68,280852.0,38.2522,38.2923,38.212,38.2843,280852.0
2018-02-28 12:10:00,47.68,47.7,47.61,47.62,172485.0,38.2843,38.3004,38.2281,38.2361,172485.0
2018-02-28 12:20:00,47.61,47.64,47.57,47.59,163396.0,38.2281,38.2522,38.196,38.212,163396.0
2018-02-28 12:30:00,47.59,47.7,47.54,47.69,259071.0,38.212,38.3004,38.1719,38.2923,259071.0
2018-02-28 12:40:00,47.69,47.77,47.65,47.77,211414.0,38.2923,38.3566,38.2602,38.3566,211414.0
2018-02-28 12:50:00,47.76,47.76,47.7,47.71,90842.0,38.3485,38.3485,38.3004,38.3084,90842.0
2018-02-28 13:00:00,47.71,47.72,47.65,47.68,145683.0,38.3084,38.3164,38.2602,38.2843,145683.0
2018-02-28 13:10:00,47.68,47.71,47.65,47.67,102987.0,38.2843,38.3084,38.2602,38.2763,102987.0
2018-02-28 13:20:00,47.67,47.73,47.64,47.7,110864.0,38.2763,38.3244,38.2522,38.3004,110864.0
2018-02-28 13:30:00,47.7,47.73,47.65,47.7,93792.0,38.3004,38.3244,38.2602,38.3004,93792.0
2018-02-28 13:40:00,47.7,47.76,47.68,47.68,164977.0,38.3004,38.3485,38.2843,38.2843,164977.0
2018-02-28 13:50:00,47.68,47.81,47.66,47.79,100906.0,38.2843,38.3887,38.2682,38.3726,100906.0
2018-02-28 14:00:00,47.79,47.85,47.79,47.8,202430.0,38.3726,38.4208,38.3726,38.3807,202430.0
2018-02-28 14:10:00,47.81,47.82,47.78,47.82,244397.0,38.3887,38.3967,38.3646,38.3967,244397.0
2018-02-28 14:20:00,47.82,47.84,47.78,47.79,146456.0,38.3967,38.4128,38.3646,38.3726,146456.0
2018-02-28 14:30:00,47.78,47.79,47.69,47.7,165029.0,38.3646,38.3726,38.2923,38.3004,165029.0
2018-02-28 14:40:00,47.7,47.72,47.64,47.66,193043.0,38.3004,38.3164,38.2522,38.2682,193043.0
2018-02-28 14:50:00,47.65,47.65,47.56,47.58,329693.0,38.2602,38.2602,38.1879,38.204,329693.0
2018-02-28 15:00:00,47.59,47.61,47.51,47.6,534926.0,38.212,38.2281,38.1478,38.2201,534926.0
2018-02-28 15:10:00,47.59,47.6,47.5,47.51,484674.0,38.212,38.2201,38.1398,38.1478,484674.0
2018-02-28 15:20:00,47.5,47.52,47.38,47.42,885080.0,38.1398,38.1558,38.0434,38.0755,885080.0
2018-02-28 15:30:00,47.43,47.55,47.41,47.55,483028.0,38.0836,38.1799,38.0675,38.1799,483028.0
2018-02-28 15:40:00,47.55,47.55,47.34,47.35,1365026.0,38.1799,38.1799,38.0113,38.0193,1365026.0
2018-02-28 15:50:00,47.34,47.35,47.17,47.18,1115530.0,38.0113,38.0193,37.8748,37.8828,1115530.0
2018-03-01 09:30:00,47.58,47.7,47.48,47.52,1410530.0,38.204,38.3004,38.1237,38.1558,1410530.0
2018-03-01 09:40:00,47.52,47.52,47.39,47.47,441443.0,38.1558,38.1558,38.0514,38.1157,441443.0
2018-03-01 09:50:00,47.47,47.51,47.4,47.44,534020.0,38.1157,38.1478,38.0595,38.0916,534020.0
2018-03-01 10:00:00,47.44,47.6,47.37,47.55,420487.0,38.0916,38.2201,38.0354,38.1799,420487.0
2018-03-01 10:10:00,47.54,47.6,47.44,47.54,270145.0,38.1719,38.2201,38.0916,38.1719,270145.0
2018-03-01 10:20:00,47.54,47.68,47.47,47.68,341456.0,38.1719,38.2843,38.1157,38.2843,341456.0
2018-03-01 10:30:00,47.69,47.89,47.65,47.87,416284.0,38.2923,38.4529,38.2602,38.4369,416284.0
2018-03-01 10:40:00,47.87,47.9,47.72,47.77,319843.0,38.4369,38.4609,38.3164,38.3566,319843.0
2018-03-01 10:50:00,47.77,47.77,47.56,47.59,241584.0,38.3566,38.3566,38.1879,38.212,241584.0
2018-03-01 11:00:00,47.6,47.7,47.56,47.68,248969.0,38.2201,38.3004,38.1879,38.2843,248969.0
2018-03-01 11:10:00,47.66,47.68,47.57,47.68,297701.0,38.2682,38.2843,38.196,38.2843,297701.0
2018-03-01 11:20:00,47.68,47.72,47.58,47.61,301535.0,38.2843,38.3164,38.204,38.2281,301535.0
2018-03-01 11:30:00,47.61,47.72,47.59,47.69,224851.0,38.2281,38.3164,38.212,38.2923,224851.0
2018-03-01 11:40:00,47.69,47.81,47.68,47.72,209704.0,38.2923,38.3887,38.2843,38.3164,209704.0
2018-03-01 11:50:00,47.72,47.83,47.71,47.75,109956.0,38.3164,38.4047,38.3084,38.3405,109956.0
2018-03-01 12:00:00,47.74,47.75,47.56,47.62,198312.0,38.3325,38.3405,38.1879,38.2361,198312.0
2018-03-01 12:10:00,47.62,47.67,47.54,47.54,84292.0,38.2361,38.2763,38.1719,38.1719,84292.0
2018-03-01 12:20:00,47.53,47.56,47.46,47.51,191788.0,38.1639,38.1879,38.1076,38.1478,191788.0
2018-03-01 12:30:00,47.49,47.51,47.37,47.5,339771.0,38.1317,38.1478,38.0354,38.1398,339771.0
2018-03-01 12:40:00,47.5,47.65,47.45,47.64,286438.0,38.1398,38.2602,38.0996,38.2522,286438.0
2018-03-01 12:50:00,47.65,47.66,47.47,47.52,378712.0,38.2602,38.2682,38.1157,38.1558,378712.0
2018-03-01 13:00:00,47.51,47.51,47.25,47.26,466555.0,38.1478,38.1478,37.939,37.9471,466555.0
2018-03-01 13:10:00,47.28,47.37,47.23,47.33,373035.0,37.9631,38.0354,37.923,38.0033,373035.0
2018-03-01 13:20:00,47.33,47.44,47.27,47.37,411520.0,38.0033,38.0916,37.9551,38.0354,411520.0
2018-03-01 13:30:00,47.37,47.42,47.25,47.26,278194.0,38.0354,38.0755,37.939,37.9471,278194.0
2018-03-01 13:40:00,47.26,47.27,47.06,47.11,417252.0,37.9471,37.9551,37.7865,37.8266,417252.0
2018-03-01 13:50:00,47.12,47.14,46.98,46.98,274758.0,37.8346,37.8507,37.7222,37.7222,274758.0
2018-03-01 14:00:00,46.98,47.04,46.86,46.96,607528.0,37.7222,37.7704,37.6259,37.7062,607528.0
2018-03-01 14:10:00,46.95,46.99,46.78,46.93,427880.0,37.6981,37.7303,37.5616,37.6821,427880.0
2018-03-01 14:20:00,46.93,47.04,46.88,47.04,377474.0,37.6821,37.7704,37.6419,37.7704,377474.0
2018-03-01 14:30:00,47.04,47.08,46.9,46.93,356794.0,37.7704,37.8025,37.658,37.6821,356794.0
2018-03-01 14:40:00,46.94,47.1,46.94,46.97,694942.0,37.6901,37.8186,37.6901,37.7142,694942.0
2018-03-01 14:50:00,46.97,47.06,46.92,47.01,374299.0,37.7142,37.7865,37.6741,37.7463,374299.0
2018-03-01 15:00:00,47.02,47.12,46.93,47.09,422059.0,37.7544,37.8346,37.6821,37.8106,422059.0
2018-03-01 15:10:00,47.1,47.35,47.07,47.35,640046.0,37.8186,38.0193,37.7945,38.0193,640046.0
2018-03-01 15:20:00,47.36,47.38,47.22,47.29,449855.0,38.0274,38.0434,37.9149,37.9711,449855.0
2018-03-01 15:30:00,47.28,47.33,47.05,47.07,819089.0,37.9631,38.0033,37.7784,37.7945,819089.0
2018-03-01 15:40:00,47.06,47.28,47.03,47.22,889101.0,37.7865,37.9631,37.7624,37.9149,889101.0
2018-03-01 15:50:00,47.22,47.3,47.15,47.17,1110316.0,37.9149,37.9792,37.8587,37.8748,1110316.0
2018-03-02 09:30:00,46.65,46.78,46.49,46.51,974858.0,37.4573,37.5616,37.3288,37.3449,974858.0
2018-03-02 09:40:00,46.5,46.55,46.4,46.51,748084.0,37.3368,37.377,37.2565,37.3449,748084.0
2018-03-02 09:50:00,46.51,46.62,46.48,46.62,439342.0,37.3449,37.4332,37.3208,37.4332,439342.0
2018-03-02 10:00:00,46.61,46.71,46.59,46.68,377799.0,37.4251,37.5054,37.4091,37.4814,377799.0
2018-03-02 10:10:00,46.68,46.7,46.6,46.61,289849.0,37.4814,37.4974,37.4171,37.4251,289849.0
2018-03-02 10:20:00,46.62,46.68,46.56,46.64,261148.0,37.4332,37.4814,37.385,37.4492,261148.0
2018-03-02 10:30:00,46.63,46.76,46.59,46.75,326895.0,37.4412,37.5456,37.4091,37.5376,326895.0
2018-03-02 10:40:00,46.76,46.83,46.75,46.8,378120.0,37.5456,37.6018,37.5376,37.5777,378120.0
2018-03-02 10:50:00,46.8,46.8,46.69,46.7,286667.0,37.5777,37.5777,37.4894,37.4974,286667.0
2018-03-02 11:00:00,46.69,46.72,46.63,46.64,253962.0,37.4894,37.5135,37.4412,37.4492,253962.0
2018-03-02 11:10:00,46.64,46.71,46.6,46.61,210415.0,37.4492,37.5054,37.4171,37.4251,210415.0
2018-03-02 11:20:00,46.61,46.79,46.6,46.78,230204.0,37.4251,37.5697,37.4171,37.5616,230204.0
2018-03-02 11:30:00,46.79,46.83,46.71,46.77,209345.0,37.5697,37.6018,37.5054,37.5536,209345.0
2018-03-02 11:40:00,46.77,47.05,46.77,47.05,628425.0,37.5536,37.7784,37.5536,37.7784,628425.0
2018-03-02 11:50:00,47.04,47.09,47.0,47.09,360188.0,37.7704,37.8106,37.7383,37.8106,360188.0
2018-03-02 12:00:00,47.1,47.14,47.04,47.1,276274.0,37.8186,37.8507,37.7704,37.8186,276274.0
2018-03-02 12:10:00,47.1,47.11,46.98,47.01,150502.0,37.8186,37.8266,37.7222,37.7463,150502.0
2018-03-02 12:20:00,47.01,47.12,46.99,47.09,166804.0,37.7463,37.8346,37.7303,37.8106,166804.0
2018-03-02 12:30:00,47.1,47.13,46.98,47.0,123078.0,37.8186,37.8427,37.7222,37.7383,123078.0
2018-03-02 12:40:00,47.0,47.21,46.99,47.17,325260.0,37.7383,37.9069,37.7303,37.8748,325260.0
2018-03-02 12:50:00,47.18,47.25,47.17,47.19,295917.0,37.8828,37.939,37.8748,37.8909,295917.0
2018-03-02 13:00:00,47.18,47.21,47.13,47.13,166033.0,37.8828,37.9069,37.8427,37.8427,166033.0
2018-03-02 13:10:00,47.13,47.15,47.01,47.06,163773.0,37.8427,37.8587,37.7463,37.7865,163773.0
2018-03-02 13:20:00,47.06,47.1,47.0,47.0,146615.0,37.7865,37.8186,37.7383,37.7383,146615.0
2018-03-02 13:30:00,47.0,47.05,46.93,46.97,210384.0,37.7383,37.7784,37.6821,37.7142,210384.0
2018-03-02 13:40:00,46.98,47.12,46.98,47.11,262179.0,37.7222,37.8346,37.7222,37.8266,262179.0
2018-03-02 13:50:00,47.11,47.12,46.95,46.99,1419753.0,37.8266,37.8346,37.6981,37.7303,1419753.0
2018-03-02 14:00:00,46.99,47.12,46.99,47.09,247107.0,37.7303,37.8346,37.7303,37.8106,247107.0
2018-03-02 14:10:00,47.09,47.18,47.08,47.09,198391.0,37.8106,37.8828,37.8025,37.8106,198391.0
2018-03-02 14:20:00,47.09,47.11,47.03,47.07,187560.0,37.8106,37.8266,37.7624,37.7945,187560.0
2018-03-02 14:30:00,47.07,47.14,47.01,47.14,215504.0,37.7945,37.8507,37.7463,37.8507,215504.0
2018-03-02 14:40:00,47.14,47.17,47.09,47.17,230829.0,37.8507,37.8748,37.8106,37.8748,230829.0
2018-03-02 14:50:00,47.16,47.19,47.09,47.09,137744.0,37.8668,37.8909,37.8106,37.8106,137744.0
2018-03-02 15:00:00,47.08,47.1,47.0,47.09,285939.0,37.8025,37.8186,37.7383,37.8106,285939.0
2018-03-02 15:10:00,47.09,47.16,47.04,47.14,192933.0,37.8106,37.8668,37.7704,37.8507,192933.0
2018-03-02 15:20:00,47.14,47.19,47.1,47.16,179425.0,37.8507,37.8909,37.8186,37.8668,179425.0
2018-03-02 15:30:00,47.16,47.26,47.16,47.25,335772.0,37.8668,37.9471,37.8668,37.939,335772.0
2018-03-02 15:40:00,47.25,47.28,47.18,47.24,398161.0,37.939,37.9631,37.8828,37.931,398161.0
2018-03-02 15:50:00,47.25,47.39,47.24,47.28,1555558.0,37.939,38.0514,37.931,37.9631,1555558.0
2018-03-05 09:30:00,46.84,46.98,46.83,46.96,725385.0,37.6098,37.7222,37.6018,37.7062,725385.0
2018-03-05 09:40:00,46.96,46.99,46.9,46.9,507063.0,37.7062,37.7303,37.658,37.658,507063.0
2018-03-05 09:50:00,46.9,46.95,46.87,46.91,169924.0,37.658,37.6981,37.6339,37.666,169924.0
2018-03-05 10:00:00,46.91,46.95,46.87,46.88,244888.0,37.666,37.6981,37.6339,37.6419,244888.0
2018-03-05 10:10:00,46.88,46.96,46.84,46.95,1386857.0,37.6419,37.7062,37.6098,37.6981,1386857.0
2018-03-05 10:20:00,46.94,47.08,46.92,47.07,375415.0,37.6901,37.8025,37.6741,37.7945,375415.0
2018-03-05 10:30:00,47.07,47.12,47.01,47.11,233229.0,37.7945,37.8346,37.7463,37.8266,233229.0
2018-03-05 10:40:00,47.11,47.18,47.1,47.16,360037.0,37.8266,37.8828,37.8186,37.8668,360037.0
2018-03-05 10:50:00,47.16,47.25,47.15,47.25,153785.0,37.8668,37.939,37.8587,37.939,153785.0
2018-03-05 11:00:00,47.25,47.33,47.22,47.3,249905.0,37.939,38.0033,37.9149,37.9792,249905.0
2018-03-05 11:10:00,47.3,47.38,47.29,47.35,200559.0,37.9792,38.0434,37.9711,38.0193,200559.0
2018-03-05 11:20:00,47.36,47.47,47.36,47.41,160621.0,38.0274,38.1157,38.0274,38.0675,160621.0
2018-03-05 11:30:00,47.42,47.45,47.38,47.44,343949.0,38.0755,38.0996,38.0434,38.0916,343949.0
2018-03-05 11:40:00,47.45,47.49,47.43,47.44,332759.0,38.0996,38.1317,38.0836,38.0916,332759.0
2018-03-05 11:50:00,47.44,47.48,47.41,47.45,119216.0,38.0916,38.1237,38.0675,38.0996,119216.0
2018-03-05 12:00:00,47.45,47.53,47.45,47.48,199947.0,38.0996,38.1639,38.0996,38.1237,199947.0
2018-03-05 12:10:00,47.48,47.51,47.42,47.43,82909.0,38.1237,38.1478,38.0755,38.0836,82909.0
2018-03-05 12:20:00,47.42,47.43,47.36,47.41,146982.0,38.0755,38.0836,38.0274,38.0675,146982.0
2018-03-05 12:30:00,47.42,47.44,47.35,47.4,125673.0,38.0755,38.0916,38.0193,38.0595,125673.0
2018-03-05 12:40:00,47.41,47.42,47.36,47.4,95109.0,38.0675,38.0755,38.0274,38.0595,95109.0
2018-03-05 12:50:00,47.41,47.44,47.37,47.44,112973.0,38.0675,38.0916,38.0354,38.0916,112973.0
2018-03-05 13:00:00,47.44,47.49,47.43,47.47,80122.0,38.0916,38.1317,38.0836,38.1157,80122.0
2018-03-05 13:10:00,47.48,47.51,47.44,47.45,198702.0,38.1237,38.1478,38.0916,38.0996,198702.0
2018-03-05 13:20:00,47.46,47.51,47.44,47.45,144957.0,38.1076,38.1478,38.0916,38.0996,144957.0
2018-03-05 13:30:00,47.45,47.48,47.4,47.45,184838.0,38.0996,38.1237,38.0595,38.0996,184838.0
2018-03-05 13:40:00,47.45,47.5,47.38,47.42,150922.0,38.0996,38.1398,38.0434,38.0755,150922.0
2018-03-05 13:50:00,47.41,47.45,47.39,47.45,97841.0,38.0675,38.0996,38.0514,38.0996,97841.0
2018-03-05 14:00:00,47.45,47.48,47.39,47.43,137248.0,38.0996,38.1237,38.0514,38.0836,137248.0
2018-03-05 14:10:00,47.44,47.44,47.29,47.3,126340.0,38.0916,38.0916,37.9711,37.9792,126340.0
2018-03-05 14:20:00,47.3,47.41,47.3,47.37,158741.0,37.9792,38.0675,37.9792,38.0354,158741.0
2018-03-05 14:30:00,47.37,47.43,47.35,47.42,100572.0,38.0354,38.0836,38.0193,38.0755,100572.0
2018-03-05 14:40:00,47.42,47.49,47.41,47.46,220622.0,38.0755,38.1317,38.0675,38.1076,220622.0
2018-03-05 14:50:00,47.46,47.52,47.44,47.52,190386.0,38.1076,38.1558,38.0916,38.1558,190386.0
2018-03-05 15:00:00,47.51,47.55,47.46,47.47,168609.0,38.1478,38.1799,38.1076,38.1157,168609.0
2018-03-05 15:10:00,47.48,47.5,47.45,47.5,120989.0,38.1237,38.1398,38.0996,38.1398,120989.0
2018-03-05 15:20:00,47.5,47.51,47.41,47.42,131629.0,38.1398,38.1478,38.0675,38.0755,131629.0
2018-03-05 15:30:00,47.42,47.49,47.39,47.47,164364.0,38.0755,38.1317,38.0514,38.1157,164364.0
2018-03-05 15:40:00,47.47,47.51,47.45,47.46,170437.0,38.1157,38.1478,38.0996,38.1076,170437.0
2018-03-05 15:50:00,47.45,47.46,47.4,47.43,895986.0,38.0996,38.1076,38.0595,38.0836,895986.0
2018-03-06 09:30:00,48.01,48.01,47.82,47.85,649600.0,38.5493,38.5493,38.3967,38.4208,649600.0
2018-03-06 09:40:00,47.85,47.89,47.78,47.82,522317.0,38.4208,38.4529,38.3646,38.3967,522317.0
2018-03-06 09:50:00,47.83,47.92,47.81,47.89,755764.0,38.4047,38.477,38.3887,38.4529,755764.0
2018-03-06 10:00:00,47.88,47.92,47.71,47.72,398931.0,38.4449,38.477,38.3084,38.3164,398931.0
2018-03-06 10:10:00,47.72,47.82,47.69,47.82,279108.0,38.3164,38.3967,38.2923,38.3967,279108.0
2018-03-06 10:20:00,47.82,47.86,47.76,47.82,216667.0,38.3967,38.4288,38.3485,38.3967,216667.0
2018-03-06 10:30:00,47.82,47.86,47.76,47.81,218950.0,38.3967,38.4288,38.3485,38.3887,218950.0
2018-03-06 10:40:00,47.8,47.82,47.67,47.68,200496.0,38.3807,38.3967,38.2763,38.2843,200496.0
2018-03-06 10:50:00,47.68,47.71,47.55,47.59,266315.0,38.2843,38.3084,38.1799,38.212,266315.0
2018-03-06 11:00:00,47.6,47.64,47.56,47.63,221357.0,38.2201,38.2522,38.1879,38.2441,221357.0
2018-03-06 11:10:00,47.62,47.66,47.57,47.62,418263.0,38.2361,38.2682,38.196,38.2361,418263.0
2018-03-06 11:20:00,47.62,47.62,47.46,47.5,465009.0,38.2361,38.2361,38.1076,38.1398,465009.0
2018-03-06 11:30:00,47.5,47.52,47.46,47.48,406076.0,38.1398,38.1558,38.1076,38.1237,406076.0
2018-03-06 11:40:00,47.48,47.59,47.45,47.58,336868.0,38.1237,38.212,38.0996,38.204,336868.0
2018-03-06 11:50:00,47.58,47.64,47.56,47.64,92128.0,38.204,38.2522,38.1879,38.2522,92128.0
2018-03-06 12:00:00,47.64,47.67,47.56,47.58,257205.0,38.2522,38.2763,38.1879,38.204,257205.0
2018-03-06 12:10:00,47.59,47.61,47.56,47.59,118857.0,38.212,38.2281,38.1879,38.212,118857.0
2018-03-06 12:20:00,47.59,47.62,47.52,47.55,115835.0,38.212,38.2361,38.1558,38.1799,115835.0
2018-03-06 12:30:00,47.55,47.62,47.55,47.6,117470.0,38.1799,38.2361,38.1799,38.2201,117470.0
2018-03-06 12:40:00,47.6,47.68,47.58,47.68,117618.0,38.2201,38.2843,38.204,38.2843,117618.0
2018-03-06 12:50:00,47.68,47.73,47.67,47.72,410493.0,38.2843,38.3244,38.2763,38.3164,410493.0
2018-03-06 13:00:00,47.73,47.79,47.72,47.74,560751.0,38.3244,38.3726,38.3164,38.3325,560751.0
2018-03-06 13:10:00,47.75,47.77,47.7,47.71,928697.0,38.3405,38.3566,38.3004,38.3084,928697.0
2018-03-06 13:20:00,47.7,47.74,47.69,47.72,324003.0,38.3004,38.3325,38.2923,38.3164,324003.0
2018-03-06 13:30:00,47.72,47.74,47.66,47.66,125868.0,38.3164,38.3325,38.2682,38.2682,125868.0
2018-03-06 13:40:00,47.66,47.72,47.61,47.62,130741.0,38.2682,38.3164,38.2281,38.2361,130741.0
2018-03-06 13:50:00,47.62,47.65,47.6,47.62,89693.0,38.2361,38.2602,38.2201,38.2361,89693.0
2018-03-06 14:00:00,47.63,47.66,47.58,47.63,236112.0,38.2441,38.2682,38.204,38.2441,236112.0
2018-03-06 14:10:00,47.64,47.65,47.58,47.61,129679.0,38.2522,38.2602,38.204,38.2281,129679.0
2018-03-06 14:20:00,47.6,47.64,47.59,47.61,109367.0,38.2201,38.2522,38.212,38.2281,109367.0
2018-03-06 14:30:00,47.62,47.72,47.61,47.71,297498.0,38.2361,38.3164,38.2281,38.3084,297498.0
2018-03-06 14:40:00,47.71,47.74,47.68,47.73,990775.0,38.3084,38.3325,38.2843,38.3244,990775.0
2018-03-06 14:50:00,47.74,47.74,47.67,47.67,268340.0,38.3325,38.3325,38.2763,38.2763,268340.0
2018-03-06 15:00:00,47.67,47.69,47.62,47.66,181650.0,38.2763,38.2923,38.2361,38.2682,181650.0
2018-03-06 15:10:00,47.67,47.67,47.58,47.62,93888.0,38.2763,38.2763,38.204,38.2361,93888.0
2018-03-06 15:20:00,47.62,47.67,47.59,47.67,121932.0,38.2361,38.2763,38.212,38.2763,121932.0
2018-03-06 15:30:00,47.66,47.69,47.61,47.61,132873.0,38.2682,38.2923,38.2281,38.2281,132873.0
2018-03-06 15:40:00,47.62,47.65,47.56,47.59,303817.0,38.2361,38.2602,38.1879,38.212,303817.0
2018-03-06 15:50:00,47.58,47.64,47.56,47.59,857705.0,38.204,38.2522,38.1879,38.212,857705.0
2018-03-07 09:30:00,47.28,47.46,47.25,47.46,551943.0,37.9631,38.1076,37.939,38.1076,551943.0
2018-03-07 09:40:00,47.46,47.5,47.32,47.32,513506.0,38.1076,38.1398,37.9952,37.9952,513506.0
2018-03-07 09:50:00,47.33,47.36,47.24,47.26,303690.0,38.0033,38.0274,37.931,37.9471,303690.0
2018-03-07 10:00:00,47.25,47.34,47.24,47.27,241273.0,37.939,38.0113,37.931,37.9551,241273.0
2018-03-07 10:10:00,47.28,47.35,47.23,47.28,275187.0,37.9631,38.0193,37.923,37.9631,275187.0
2018-03-07 10:20:00,47.27,47.35,47.26,47.31,173581.0,37.9551,38.0193,37.9471,37.9872,173581.0
2018-03-07 10:30:00,47.31,47.43,47.28,47.41,134049.0,37.9872,38.0836,37.9631,38.0675,134049.0
2018-03-07 10:40:00,47.42,47.44,47.38,47.41,171180.0,38.0755,38.0916,38.0434,38.0675,171180.0
2018-03-07 10:50:00,47.42,47.47,47.4,47.45,123753.0,38.0755,38.1157,38.0595,38.0996,123753.0
2018-03-07 11:00:00,47.45,47.47,47.38,47.41,168675.0,38.0996,38.1157,38.0434,38.0675,168675.0
2018-03-07 11:10:00,47.41,47.41,47.31,47.32,293208.0,38.0675,38.0675,37.9872,37.9952,293208.0
2018-03-07 11:20:00,47.31,47.37,47.28,47.37,224180.0,37.9872,38.0354,37.9631,38.0354,224180.0
2018-03-07 11:30:00,47.36,47.41,47.34,47.39,138978.0,38.0274,38.0675,38.0113,38.0514,138978.0
2018-03-07 11:40:00,47.39,47.4,47.3,47.3,94820.0,38.0514,38.0595,37.9792,37.9792,94820.0
2018-03-07 11:50:00,47.3,47.3,47.18,47.18,248523.0,37.9792,37.9792,37.8828,37.8828,248523.0
2018-03-07 12:00:00,47.19,47.21,47.11,47.16,182713.0,37.8909,37.9069,37.8266,37.8668,182713.0
2018-03-07 12:10:00,47.16,47.17,47.09,47.15,633970.0,37.8668,37.8748,37.8106,37.8587,633970.0
2018-03-07 12:20:00,47.15,47.18,47.08,47.17,194059.0,37.8587,37.8828,37.8025,37.8748,194059.0
2018-03-07 12:30:00,47.18,47.2,47.14,47.17,90336.0,37.8828,37.8989,37.8507,37.8748,90336.0
2018-03-07 12:40:00,47.16,47.22,47.11,47.18,173044.0,37.8668,37.9149,37.8266,37.8828,173044.0
2018-03-07 12:50:00,47.18,47.24,47.17,47.22,157187.0,37.8828,37.931,37.8748,37.9149,157187.0
2018-03-07 13:00:00,47.22,47.22,47.11,47.14,172565.0,37.9149,37.9149,37.8266,37.8507,172565.0
2018-03-07 13:10:00,47.14,47.19,47.1,47.18,105616.0,37.8507,37.8909,37.8186,37.8828,105616.0
2018-03-07 13:20:00,47.17,47.29,47.15,47.29,113644.0,37.8748,37.9711,37.8587,37.9711,113644.0
2018-03-07 13:30:00,47.29,47.31,47.24,47.27,165539.0,37.9711,37.9872,37.931,37.9551,165539.0
2018-03-07 13:40:00,47.28,47.32,47.26,47.29,144120.0,37.9631,37.9952,37.9471,37.9711,144120.0
2018-03-07 13:50:00,47.29,47.31,47.26,47.28,87108.0,37.9711,37.9872,37.9471,37.9631,87108.0
2018-03-07 14:00:00,47.28,47.31,47.25,47.28,227723.0,37.9631,37.9872,37.939,37.9631,227723.0
2018-03-07 14:10:00,47.28,47.36,47.28,47.33,252689.0,37.9631,38.0274,37.9631,38.0033,252689.0
2018-03-07 14:20:00,47.34,47.36,47.29,47.29,184248.0,38.0113,38.0274,37.9711,37.9711,184248.0
2018-03-07 14:30:00,47.29,47.39,47.29,47.37,146628.0,37.9711,38.0514,37.9711,38.0354,146628.0
2018-03-07 14:40:00,47.37,47.4,47.35,47.38,148305.0,38.0354,38.0595,38.0193,38.0434,148305.0
2018-03-07 14:50:00,47.38,47.41,47.34,47.37,188067.0,38.0434,38.0675,38.0113,38.0354,188067.0
2018-03-07 15:00:00,47.38,47.51,47.36,47.49,251058.0,38.0434,38.1478,38.0274,38.1317,251058.0
2018-03-07 15:10:00,47.5,47.52,47.45,47.47,89492.0,38.1398,38.1558,38.0996,38.1157,89492.0
2018-03-07 15:20:00,47.48,47.5,47.44,47.49,101757.0,38.1237,38.1398,38.0916,38.1317,101757.0
2018-03-07 15:30:00,47.49,47.57,47.49,47.57,179374.0,38.1317,38.196,38.1317,38.196,179374.0
2018-03-07 15:40:00,47.57,47.61,47.54,47.55,346755.0,38.196,38.2281,38.1719,38.1799,346755.0
2018-03-07 15:50:00,47.56,47.59,47.52,47.57,1368866.0,38.1879,38.212,38.1558,38.196,1368866.0
2018-03-08 09:30:00,47.67,47.68,47.59,47.6,331402.0,38.2763,38.2843,38.212,38.2201,331402.0
2018-03-08 09:40:00,47.59,47.64,47.56,47.58,236300.0,38.212,38.2522,38.1879,38.204,236300.0
2018-03-08 09:50:00,47.58,47.62,47.48,47.5,158380.0,38.204,38.2361,38.1237,38.1398,158380.0
2018-03-08 10:00:00,47.49,47.52,47.4,47.45,358150.0,38.1317,38.1558,38.0595,38.0996,358150.0
2018-03-08 10:10:00,47.45,47.54,47.44,47.52,148117.0,38.0996,38.1719,38.0916,38.1558,148117.0
2018-03-08 10:20:00,47.52,47.57,47.5,47.51,188015.0,38.1558,38.196,38.1398,38.1478,188015.0
2018-03-08 10:30:00,47.5,47.52,47.4,47.4,171484.0,38.1398,38.1558,38.0595,38.0595,171484.0
2018-03-08 10:40:00,47.39,47.46,47.38,47.45,113741.0,38.0514,38.1076,38.0434,38.0996,113741.0
2018-03-08 10:50:00,47.45,47.48,47.41,47.43,134987.0,38.0996,38.1237,38.0675,38.0836,134987.0
2018-03-08 11:00:00,47.43,47.53,47.41,47.51,274934.0,38.0836,38.1639,38.0675,38.1478,274934.0
2018-03-08 11:10:00,47.52,47.59,47.51,47.56,381538.0,38.1558,38.212,38.1478,38.1879,381538.0
2018-03-08 11:20:00,47.56,47.58,47.54,47.56,113956.0,38.1879,38.204,38.1719,38.1879,113956.0
2018-03-08 11:30:00,47.56,47.57,47.48,47.5,111001.0,38.1879,38.196,38.1237,38.1398,111001.0
2018-03-08 11:40:00,47.5,47.52,47.44,47.45,123179.0,38.1398,38.1558,38.0916,38.0996,123179.0
2018-03-08 11:50:00,47.45,47.5,47.4,47.49,66976.0,38.0996,38.1398,38.0595,38.1317,66976.0
2018-03-08 12:00:00,47.49,47.52,47.46,47.46,70323.0,38.1317,38.1558,38.1076,38.1076,70323.0
2018-03-08 12:10:00,47.46,47.46,47.38,47.44,125960.0,38.1076,38.1076,38.0434,38.0916,125960.0
2018-03-08 12:20:00,47.44,47.51,47.42,47.5,71945.0,38.0916,38.1478,38.0755,38.1398,71945.0
2018-03-08 12:30:00,47.5,47.5,47.44,47.47,480291.0,38.1398,38.1398,38.0916,38.1157,480291.0
2018-03-08 12:40:00,47.47,47.49,47.45,47.48,97752.0,38.1157,38.1317,38.0996,38.1237,97752.0
2018-03-08 12:50:00,47.48,47.49,47.41,47.48,91510.0,38.1237,38.1317,38.0675,38.1237,91510.0
2018-03-08 13:00:00,47.49,47.53,47.46,47.53,134843.0,38.1317,38.1639,38.1076,38.1639,134843.0
2018-03-08 13:10:00,47.53,47.54,47.47,47.47,98345.0,38.1639,38.1719,38.1157,38.1157,98345.0
2018-03-08 13:20:00,47.48,47.48,47.39,47.43,163674.0,38.1237,38.1237,38.0514,38.0836,163674.0
2018-03-08 13:30:00,47.43,47.44,47.38,47.4,77991.0,38.0836,38.0916,38.0434,38.0595,77991.0
2018-03-08 13:40:00,47.39,47.42,47.37,47.41,72926.0,38.0514,38.0755,38.0354,38.0675,72926.0
2018-03-08 13:50:00,47.41,47.46,47.41,47.44,81128.0,38.0675,38.1076,38.0675,38.0916,81128.0
2018-03-08 14:00:00,47.45,47.45,47.38,47.38,185708.0,38.0996,38.0996,38.0434,38.0434,185708.0
2018-03-08 14:10:00,47.38,47.45,47.38,47.44,68396.0,38.0434,38.0996,38.0434,38.0916,68396.0
2018-03-08 14:20:00,47.45,47.46,47.41,47.44,74555.0,38.0996,38.1076,38.0675,38.0916,74555.0
2018-03-08 14:30:00,47.44,47.48,47.38,47.48,114081.0,38.0916,38.1237,38.0434,38.1237,114081.0
2018-03-08 14:40:00,47.48,47.6,47.47,47.57,126394.0,38.1237,38.2201,38.1157,38.196,126394.0
2018-03-08 14:50:00,47.57,47.63,47.57,47.6,182444.0,38.196,38.2441,38.196,38.2201,182444.0
2018-03-08 15:00:00,47.6,47.69,47.59,47.66,191512.0,38.2201,38.2923,38.212,38.2682,191512.0
2018-03-08 15:10:00,47.66,47.68,47.62,47.66,127191.0,38.2682,38.2843,38.2361,38.2682,127191.0
2018-03-08 15:20:00,47.66,47.7,47.64,47.66,277474.0,38.2682,38.3004,38.2522,38.2682,277474.0
2018-03-08 15:30:00,47.66,47.67,47.56,47.56,307017.0,38.2682,38.2763,38.1879,38.1879,307017.0
2018-03-08 15:40:00,47.55,47.57,47.49,47.51,202224.0,38.1799,38.196,38.1317,38.1478,202224.0
2018-03-08 15:50:00,47.51,47.58,47.51,47.58,445813.0,38.1478,38.204,38.1478,38.204,445813.0
2018-03-09 09:30:00,47.88,47.95,47.81,47.85,648907.0,38.4449,38.5011,38.3887,38.4208,648907.0
2018-03-09 09:40:00,47.86,47.91,47.81,47.9,228656.0,38.4288,38.469,38.3887,38.4609,228656.0
2018-03-09 09:50:00,47.91,48.0,47.91,47.99,239354.0,38.469,38.5412,38.469,38.5332,239354.0
2018-03-09 10:00:00,48.0,48.08,47.99,48.06,239991.0,38.5412,38.6055,38.5332,38.5894,239991.0
2018-03-09 10:10:00,48.07,48.11,48.01,48.07,574126.0,38.5974,38.6296,38.5493,38.5974,574126.0
2018-03-09 10:20:00,48.07,48.11,48.02,48.04,427066.0,38.5974,38.6296,38.5573,38.5734,427066.0
2018-03-09 10:30:00,48.04,48.12,48.02,48.11,349262.0,38.5734,38.6376,38.5573,38.6296,349262.0
2018-03-09 10:40:00,48.11,48.15,48.11,48.13,255841.0,38.6296,38.6617,38.6296,38.6456,255841.0
2018-03-09 10:50:00,48.13,48.14,48.09,48.1,140833.0,38.6456,38.6537,38.6135,38.6215,140833.0
2018-03-09 11:00:00,48.1,48.14,48.07,48.11,236711.0,38.6215,38.6537,38.5974,38.6296,236711.0
2018-03-09 11:10:00,48.11,48.18,48.09,48.16,146784.0,38.6296,38.6858,38.6135,38.6697,146784.0
2018-03-09 11:20:00,48.16,48.22,48.15,48.22,132984.0,38.6697,38.7179,38.6617,38.7179,132984.0
2018-03-09 11:30:00,48.22,48.25,48.19,48.22,123562.0,38.7179,38.742,38.6938,38.7179,123562.0
2018-03-09 11:40:00,48.22,48.23,48.17,48.23,83709.0,38.7179,38.7259,38.6777,38.7259,83709.0
2018-03-09 11:50:00,48.22,48.24,48.19,48.23,114217.0,38.7179,38.7339,38.6938,38.7259,114217.0
2018-03-09 12:00:00,48.24,48.28,48.24,48.28,122810.0,38.7339,38.7661,38.7339,38.7661,122810.0
2018-03-09 12:10:00,48.28,48.32,48.26,48.3,160081.0,38.7661,38.7982,38.75,38.7821,160081.0
2018-03-09 12:20:00,48.3,48.31,48.26,48.28,88829.0,38.7821,38.7902,38.75,38.7661,88829.0
2018-03-09 12:30:00,48.28,48.32,48.28,48.3,63106.0,38.7661,38.7982,38.7661,38.7821,63106.0
2018-03-09 12:40:00,48.29,48.31,48.26,48.3,76459.0,38.7741,38.7902,38.75,38.7821,76459.0
2018-03-09 12:50:00,48.3,48.31,48.26,48.27,146628.0,38.7821,38.7902,38.75,38.758,146628.0
2018-03-09 13:00:00,48.27,48.34,48.26,48.34,147091.0,38.758,38.8142,38.75,38.8142,147091.0
2018-03-09 13:10:00,48.34,48.35,48.31,48.34,110959.0,38.8142,38.8223,38.7902,38.8142,110959.0
2018-03-09 13:20:00,48.34,48.37,48.33,48.34,155276.0,38.8142,38.8383,38.8062,38.8142,155276.0
2018-03-09 13:30:00,48.34,48.35,48.29,48.32,191824.0,38.8142,38.8223,38.7741,38.7982,191824.0
2018-03-09 13:40:00,48.32,48.35,48.3,48.32,164021.0,38.7982,38.8223,38.7821,38.7982,164021.0
2018-03-09 13:50:00,48.32,48.35,48.31,48.33,124381.0,38.7982,38.8223,38.7902,38.8062,124381.0
2018-03-09 14:00:00,48.33,48.34,48.3,48.32,87969.0,38.8062,38.8142,38.7821,38.7982,87969.0
2018-03-09 14:10:00,48.33,48.37,48.32,48.33,238872.0,38.8062,38.8383,38.7982,38.8062,238872.0
2018-03-09 14:20:00,48.34,48.34,48.28,48.32,125625.0,38.8142,38.8142,38.7661,38.7982,125625.0
2018-03-09 14:30:00,48.31,48.35,48.3,48.35,142515.0,38.7902,38.8223,38.7821,38.8223,142515.0
2018-03-09 14:40:00,48.34,48.36,48.32,48.36,120963.0,38.8142,38.8303,38.7982,38.8303,120963.0
2018-03-09 14:50:00,48.36,48.36,48.32,48.34,107540.0,38.8303,38.8303,38.7982,38.8142,107540.0
2018-03-09 15:00:00,48.34,48.35,48.3,48.32,102549.0,38.8142,38.8223,38.7821,38.7982,102549.0
2018-03-09 15:10:00,48.32,48.34,48.3,48.32,129565.0,38.7982,38.8142,38.7821,38.7982,129565.0
2018-03-09 15:20:00,48.32,48.33,48.29,48.32,256028.0,38.7982,38.8062,38.7741,38.7982,256028.0
2018-03-09 15:30:00,48.33,48.4,48.32,48.37,176447.0,38.8062,38.8624,38.7982,38.8383,176447.0
2018-03-09 15:40:00,48.38,48.39,48.32,48.33,557358.0,38.8464,38.8544,38.7982,38.8062,557358.0
2018-03-09 15:50:00,48.33,48.45,48.33,48.44,1050839.0,38.8062,38.9026,38.8062,38.8945,1050839.0
2018-03-12 09:30:00,48.52,48.59,48.5,48.55,296290.0,38.9588,39.015,38.9427,38.9829,296290.0
2018-03-12 09:40:00,48.55,48.65,48.54,48.64,127428.0,38.9829,39.0632,38.9748,39.0551,127428.0
2018-03-12 09:50:00,48.64,48.65,48.53,48.55,176445.0,39.0551,39.0632,38.9668,38.9829,176445.0
2018-03-12 10:00:00,48.55,48.61,48.54,48.55,496936.0,38.9829,39.031,38.9748,38.9829,496936.0
2018-03-12 10:10:00,48.56,48.62,48.55,48.61,265556.0,38.9909,39.0391,38.9829,39.031,265556.0
2018-03-12 10:20:00,48.61,48.63,48.58,48.61,256890.0,39.031,39.0471,39.0069,39.031,256890.0
2018-03-12 10:30:00,48.61,48.63,48.57,48.6,166578.0,39.031,39.0471,38.9989,39.023,166578.0
2018-03-12 10:40:00,48.59,48.63,48.57,48.62,151885.0,39.015,39.0471,38.9989,39.0391,151885.0
2018-03-12 10:50:00,48.62,48.64,48.51,48.53,240446.0,39.0391,39.0551,38.9507,38.9668,240446.0
2018-03-12 11:00:00,48.52,48.54,48.45,48.47,311873.0,38.9588,38.9748,38.9026,38.9186,311873.0
2018-03-12 11:10:00,48.46,48.49,48.42,48.46,715088.0,38.9106,38.9347,38.8785,38.9106,715088.0
2018-03-12 11:20:00,48.46,48.46,48.34,48.36,381280.0,38.9106,38.9106,38.8142,38.8303,381280.0
2018-03-12 11:30:00,48.36,48.46,48.35,48.44,214188.0,38.8303,38.9106,38.8223,38.8945,214188.0
2018-03-12 11:40:00,48.45,48.48,48.42,48.46,120054.0,38.9026,38.9267,38.8785,38.9106,120054.0
2018-03-12 11:50:00,48.46,48.49,48.42,48.45,140456.0,38.9106,38.9347,38.8785,38.9026,140456.0
2018-03-12 12:00:00,48.46,48.52,48.46,48.51,89654.0,38.9106,38.9588,38.9106,38.9507,89654.0
2018-03-12 12:10:00,48.51,48.55,48.48,48.53,101782.0,38.9507,38.9829,38.9267,38.9668,101782.0
2018-03-12 12:20:00,48.52,48.53,48.46,48.5,89350.0,38.9588,38.9668,38.9106,38.9427,89350.0
2018-03-12 12:30:00,48.5,48.52,48.45,48.48,98599.0,38.9427,38.9588,38.9026,38.9267,98599.0
2018-03-12 12:40:00,48.48,48.53,48.47,48.5,92485.0,38.9267,38.9668,38.9186,38.9427,92485.0
2018-03-12 12:50:00,48.5,48.53,48.48,48.5,87475.0,38.9427,38.9668,38.9267,38.9427,87475.0
2018-03-12 13:00:00,48.5,48.53,48.49,48.51,105310.0,38.9427,38.9668,38.9347,38.9507,105310.0
2018-03-12 13:10:00,48.52,48.54,48.49,48.52,89019.0,38.9588,38.9748,38.9347,38.9588,89019.0
2018-03-12 13:20:00,48.52,48.54,48.5,48.54,88993.0,38.9588,38.9748,38.9427,38.9748,88993.0
2018-03-12 13:30:00,48.53,48.56,48.52,48.55,83554.0,38.9668,38.9909,38.9588,38.9829,83554.0
2018-03-12 13:40:00,48.56,48.57,48.52,48.56,106150.0,38.9909,38.9989,38.9588,38.9909,106150.0
2018-03-12 13:50:00,48.57,48.57,48.51,48.52,154745.0,38.9989,38.9989,38.9507,38.9588,154745.0
2018-03-12 14:00:00,48.53,48.57,48.52,48.54,122703.0,38.9668,38.9989,38.9588,38.9748,122703.0
2018-03-12 14:10:00,48.53,48.54,48.48,48.53,135827.0,38.9668,38.9748,38.9267,38.9668,135827.0
2018-03-12 14:20:00,48.54,48.56,48.51,48.54,95273.0,38.9748,38.9909,38.9507,38.9748,95273.0
2018-03-12 14:30:00,48.54,48.59,48.53,48.57,195795.0,38.9748,39.015,38.9668,38.9989,195795.0
2018-03-12 14:40:00,48.58,48.58,48.52,48.54,191491.0,39.0069,39.0069,38.9588,38.9748,191491.0
2018-03-12 14:50:00,48.54,48.57,48.52,48.55,112071.0,38.9748,38.9989,38.9588,38.9829,112071.0
2018-03-12 15:00:00,48.55,48.57,48.54,48.56,134752.0,38.9829,38.9989,38.9748,38.9909,134752.0
2018-03-12 15:10:00,48.57,48.58,48.55,48.57,67206.0,38.9989,39.0069,38.9829,38.9989,67206.0
2018-03-12 15:20:00,48.56,48.6,48.55,48.59,162547.0,38.9909,39.023,38.9829,39.015,162547.0
2018-03-12 15:30:00,48.59,48.65,48.57,48.64,182938.0,39.015,39.0632,38.9989,39.0551,182938.0
2018-03-12 15:40:00,48.64,48.69,48.63,48.67,220514.0,39.0551,39.0953,39.0471,39.0792,220514.0
2018-03-12 15:50:00,48.66,48.67,48.58,48.59,519299.0,39.0712,39.0792,39.0069,39.015,519299.0
2018-03-13 09:30:00,48.82,48.84,48.76,48.84,741076.0,39.1997,39.2157,39.1515,39.2157,741076.0
2018-03-13 09:40:00,48.84,48.87,48.79,48.8,230459.0,39.2157,39.2398,39.1756,39.1836,230459.0
2018-03-13 09:50:00,48.8,48.81,48.74,48.74,105950.0,39.1836,39.1916,39.1354,39.1354,105950.0
2018-03-13 10:00:00,48.75,48.78,48.72,48.74,317245.0,39.1434,39.1675,39.1194,39.1354,317245.0
2018-03-13 10:10:00,48.74,48.76,48.66,48.7,497205.0,39.1354,39.1515,39.0712,39.1033,497205.0
2018-03-13 10:20:00,48.7,48.73,48.67,48.69,318579.0,39.1033,39.1274,39.0792,39.0953,318579.0
2018-03-13 10:30:00,48.69,48.69,48.61,48.61,235196.0,39.0953,39.0953,39.031,39.031,235196.0
2018-03-13 10:40:00,48.6,48.67,48.6,48.64,152803.0,39.023,39.0792,39.023,39.0551,152803.0
2018-03-13 10:50:00,48.63,48.64,48.56,48.58,154613.0,39.0471,39.0551,38.9909,39.0069,154613.0
2018-03-13 11:00:00,48.59,48.6,48.49,48.51,198485.0,39.015,39.023,38.9347,38.9507,198485.0
2018-03-13 11:10:00,48.5,48.54,48.43,48.47,220222.0,38.9427,38.9748,38.8865,38.9186,220222.0
2018-03-13 11:20:00,48.48,48.51,48.42,48.48,207000.0,38.9267,38.9507,38.8785,38.9267,207000.0
2018-03-13 11:30:00,48.48,48.51,48.41,48.45,178880.0,38.9267,38.9507,38.8704,38.9026,178880.0
2018-03-13 11:40:00,48.45,48.51,48.44,48.48,147198.0,38.9026,38.9507,38.8945,38.9267,147198.0
2018-03-13 11:50:00,48.49,48.51,48.43,48.43,111244.0,38.9347,38.9507,38.8865,38.8865,111244.0
2018-03-13 12:00:00,48.44,48.44,48.26,48.31,230222.0,38.8945,38.8945,38.75,38.7902,230222.0
2018-03-13 12:10:00,48.3,48.4,48.28,48.38,136582.0,38.7821,38.8624,38.7661,38.8464,136582.0
2018-03-13 12:20:00,48.38,48.4,48.28,48.32,98925.0,38.8464,38.8624,38.7661,38.7982,98925.0
2018-03-13 12:30:00,48.32,48.4,48.31,48.38,185252.0,38.7982,38.8624,38.7902,38.8464,185252.0
2018-03-13 12:40:00,48.38,48.45,48.34,48.44,152494.0,38.8464,38.9026,38.8142,38.8945,152494.0
2018-03-13 12:50:00,48.44,48.47,48.42,48.42,55658.0,38.8945,38.9186,38.8785,38.8785,55658.0
2018-03-13 13:00:00,48.41,48.47,48.41,48.43,85132.0,38.8704,38.9186,38.8704,38.8865,85132.0
2018-03-13 13:10:00,48.44,48.46,48.41,48.43,61599.0,38.8945,38.9106,38.8704,38.8865,61599.0
2018-03-13 13:20:00,48.43,48.45,48.39,48.41,53892.0,38.8865,38.9026,38.8544,38.8704,53892.0
2018-03-13 13:30:00,48.4,48.43,48.38,48.43,82835.0,38.8624,38.8865,38.8464,38.8865,82835.0
2018-03-13 13:40:00,48.43,48.44,48.32,48.32,126997.0,38.8865,38.8945,38.7982,38.7982,126997.0
2018-03-13 13:50:00,48.32,48.36,48.29,48.31,85053.0,38.7982,38.8303,38.7741,38.7902,85053.0
2018-03-13 14:00:00,48.31,48.35,48.29,48.3,144848.0,38.7902,38.8223,38.7741,38.7821,144848.0
2018-03-13 14:10:00,48.29,48.31,48.25,48.31,142416.0,38.7741,38.7902,38.742,38.7902,142416.0
2018-03-13 14:20:00,48.3,48.32,48.27,48.29,125357.0,38.7821,38.7982,38.758,38.7741,125357.0
2018-03-13 14:30:00,48.29,48.38,48.28,48.3,292189.0,38.7741,38.8464,38.7661,38.7821,292189.0
2018-03-13 14:40:00,48.3,48.3,48.18,48.18,147147.0,38.7821,38.7821,38.6858,38.6858,147147.0
2018-03-13 14:50:00,48.18,48.21,48.13,48.2,140417.0,38.6858,38.7099,38.6456,38.7018,140417.0
2018-03-13 15:00:00,48.19,48.24,48.13,48.16,186612.0,38.6938,38.7339,38.6456,38.6697,186612.0
2018-03-13 15:10:00,48.16,48.18,48.09,48.13,243630.0,38.6697,38.6858,38.6135,38.6456,243630.0
2018-03-13 15:20:00,48.12,48.13,48.04,48.09,216480.0,38.6376,38.6456,38.5734,38.6135,216480.0
2018-03-13 15:30:00,48.09,48.14,48.04,48.05,217188.0,38.6135,38.6537,38.5734,38.5814,217188.0
2018-03-13 15:40:00,48.05,48.09,48.01,48.07,231560.0,38.5814,38.6135,38.5493,38.5974,231560.0
2018-03-13 15:50:00,48.07,48.21,48.07,48.15,1553835.0,38.5974,38.7099,38.5974,38.6617,1553835.0
2018-03-14 09:30:00,48.48,48.56,48.38,48.4,505531.0,38.9267,38.9909,38.8464,38.8624,505531.0
2018-03-14 09:40:00,48.39,48.45,48.34,48.36,201513.0,38.8544,38.9026,38.8142,38.8303,201513.0
2018-03-14 09:50:00,48.35,48.4,48.33,48.36,403035.0,38.8223,38.8624,38.8062,38.8303,403035.0
2018-03-14 10:00:00,48.36,48.42,48.35,48.38,183019.0,38.8303,38.8785,38.8223,38.8464,183019.0
2018-03-14 10:10:00,48.37,48.38,48.21,48.23,245944.0,38.8383,38.8464,38.7099,38.7259,245944.0
2018-03-14 10:20:00,48.23,48.29,48.21,48.29,478213.0,38.7259,38.7741,38.7099,38.7741,478213.0
2018-03-14 10:30:00,48.29,48.32,48.21,48.28,264465.0,38.7741,38.7982,38.7099,38.7661,264465.0
2018-03-14 10:40:00,48.29,48.35,48.26,48.31,107144.0,38.7741,38.8223,38.75,38.7902,107144.0
2018-03-14 10:50:00,48.31,48.33,48.24,48.26,150853.0,38.7902,38.8062,38.7339,38.75,150853.0
2018-03-14 11:00:00,48.26,48.29,48.12,48.16,213091.0,38.75,38.7741,38.6376,38.6697,213091.0
2018-03-14 11:10:00,48.16,48.17,48.07,48.1,159910.0,38.6697,38.6777,38.5974,38.6215,159910.0
2018-03-14 11:20:00,48.11,48.14,48.03,48.11,169986.0,38.6296,38.6537,38.5653,38.6296,169986.0
2018-03-14 11:30:00,48.11,48.16,47.96,47.98,420951.0,38.6296,38.6697,38.5091,38.5252,420951.0
2018-03-14 11:40:00,47.98,48.05,47.95,47.98,293797.0,38.5252,38.5814,38.5011,38.5252,293797.0
2018-03-14 11:50:00,47.99,48.08,47.99,48.02,191128.0,38.5332,38.6055,38.5332,38.5573,191128.0
2018-03-14 12:00:00,48.03,48.05,47.97,47.97,136122.0,38.5653,38.5814,38.5172,38.5172,136122.0
2018-03-14 12:10:00,47.97,48.11,47.96,48.1,157631.0,38.5172,38.6296,38.5091,38.6215,157631.0
2018-03-14 12:20:00,48.09,48.11,48.04,48.09,117887.0,38.6135,38.6296,38.5734,38.6135,117887.0
2018-03-14 12:30:00,48.09,48.2,48.08,48.19,135997.0,38.6135,38.7018,38.6055,38.6938,135997.0
2018-03-14 12:40:00,48.18,48.2,48.11,48.13,108677.0,38.6858,38.7018,38.6296,38.6456,108677.0
2018-03-14 12:50:00,48.13,48.13,48.05,48.09,108367.0,38.6456,38.6456,38.5814,38.6135,108367.0
2018-03-14 13:00:00,48.08,48.08,48.02,48.05,99150.0,38.6055,38.6055,38.5573,38.5814,99150.0
2018-03-14 13:10:00,48.06,48.07,48.01,48.07,169755.0,38.5894,38.5974,38.5493,38.5974,169755.0
2018-03-14 13:20:00,48.07,48.12,48.07,48.08,85673.0,38.5974,38.6376,38.5974,38.6055,85673.0
2018-03-14 13:30:00,48.09,48.17,48.09,48.17,98039.0,38.6135,38.6777,38.6135,38.6777,98039.0
2018-03-14 13:40:00,48.17,48.24,48.16,48.24,97009.0,38.6777,38.7339,38.6697,38.7339,97009.0
2018-03-14 13:50:00,48.24,48.32,48.24,48.27,100109.0,38.7339,38.7982,38.7339,38.758,100109.0
2018-03-14 14:00:00,48.27,48.29,48.21,48.27,130958.0,38.758,38.7741,38.7099,38.758,130958.0
2018-03-14 14:10:00,48.26,48.26,48.2,48.2,57175.0,38.75,38.75,38.7018,38.7018,57175.0
2018-03-14 14:20:00,48.2,48.27,48.2,48.25,124756.0,38.7018,38.758,38.7018,38.742,124756.0
2018-03-14 14:30:00,48.25,48.3,48.14,48.16,198104.0,38.742,38.7821,38.6537,38.6697,198104.0
2018-03-14 14:40:00,48.16,48.18,48.1,48.17,139483.0,38.6697,38.6858,38.6215,38.6777,139483.0
2018-03-14 14:50:00,48.16,48.23,48.14,48.21,188104.0,38.6697,38.7259,38.6537,38.7099,188104.0
2018-03-14 15:00:00,48.21,48.22,48.15,48.16,141140.0,38.7099,38.7179,38.6617,38.6697,141140.0
2018-03-14 15:10:00,48.16,48.21,48.09,48.14,175856.0,38.6697,38.7099,38.6135,38.6537,175856.0
2018-03-14 15:20:00,48.15,48.21,48.12,48.14,196993.0,38.6617,38.7099,38.6376,38.6537,196993.0
2018-03-14 15:30:00,48.15,48.18,48.12,48.14,159532.0,38.6617,38.6858,38.6376,38.6537,159532.0
2018-03-14 15:40:00,48.14,48.19,48.11,48.19,161327.0,38.6537,38.6938,38.6296,38.6938,161327.0
2018-03-14 15:50:00,48.18,48.2,48.15,48.2,585243.0,38.6858,38.7018,38.6617,38.7018,585243.0
2018-03-15 09:30:00,48.32,48.35,48.14,48.16,552439.0,38.7982,38.8223,38.6537,38.6697,552439.0
2018-03-15 09:40:00,48.15,48.16,48.04,48.04,490484.0,38.6617,38.6697,38.5734,38.5734,490484.0
2018-03-15 09:50:00,48.04,48.11,48.03,48.09,365919.0,38.5734,38.6296,38.5653,38.6135,365919.0
2018-03-15 10:00:00,48.09,48.18,48.09,48.15,878226.0,38.6135,38.6858,38.6135,38.6617,878226.0
2018-03-15 10:10:00,48.15,48.18,48.06,48.07,364553.0,38.6617,38.6858,38.5894,38.5974,364553.0
2018-03-15 10:20:00,48.07,48.13,48.05,48.13,370215.0,38.5974,38.6456,38.5814,38.6456,370215.0
2018-03-15 10:30:00,48.13,48.17,48.1,48.1,309436.0,38.6456,38.6777,38.6215,38.6215,309436.0
2018-03-15 10:40:00,48.1,48.18,48.09,48.16,205944.0,38.6215,38.6858,38.6135,38.6697,205944.0
2018-03-15 10:50:00,48.17,48.21,48.12,48.2,186328.0,38.6777,38.7099,38.6376,38.7018,186328.0
2018-03-15 11:00:00,48.2,48.31,48.19,48.3,198069.0,38.7018,38.7902,38.6938,38.7821,198069.0
2018-03-15 11:10:00,48.31,48.37,48.29,48.34,225749.0,38.7902,38.8383,38.7741,38.8142,225749.0
2018-03-15 11:20:00,48.34,48.38,48.31,48.31,212914.0,38.8142,38.8464,38.7902,38.7902,212914.0
2018-03-15 11:30:00,48.31,48.32,48.26,48.29,274340.0,38.7902,38.7982,38.75,38.7741,274340.0
2018-03-15 11:40:00,48.28,48.29,48.17,48.17,290181.0,38.7661,38.7741,38.6777,38.6777,290181.0
2018-03-15 11:50:00,48.17,48.18,48.12,48.16,241790.0,38.6777,38.6858,38.6376,38.6697,241790.0
2018-03-15 12:00:00,48.17,48.2,48.16,48.17,195179.0,38.6777,38.7018,38.6697,38.6777,195179.0
2018-03-15 12:10:00,48.18,48.18,48.12,48.16,246376.0,38.6858,38.6858,38.6376,38.6697,246376.0
2018-03-15 12:20:00,48.15,48.17,48.12,48.12,129110.0,38.6617,38.6777,38.6376,38.6376,129110.0
2018-03-15 12:30:00,48.12,48.14,48.04,48.06,285631.0,38.6376,38.6537,38.5734,38.5894,285631.0
2018-03-15 12:40:00,48.06,48.1,48.05,48.07,117261.0,38.5894,38.6215,38.5814,38.5974,117261.0
2018-03-15 12:50:00,48.08,48.14,48.08,48.08,156788.0,38.6055,38.6537,38.6055,38.6055,156788.0
2018-03-15 13:00:00,48.08,48.12,48.07,48.12,114132.0,38.6055,38.6376,38.5974,38.6376,114132.0
2018-03-15 13:10:00,48.12,48.12,48.0,48.01,210661.0,38.6376,38.6376,38.5412,38.5493,210661.0
2018-03-15 13:20:00,48.01,48.06,48.0,48.05,137383.0,38.5493,38.5894,38.5412,38.5814,137383.0
2018-03-15 13:30:00,48.04,48.06,48.01,48.03,112490.0,38.5734,38.5894,38.5493,38.5653,112490.0
2018-03-15 13:40:00,48.02,48.03,47.97,48.0,317154.0,38.5573,38.5653,38.5172,38.5412,317154.0
2018-03-15 13:50:00,48.0,48.02,47.9,47.9,244655.0,38.5412,38.5573,38.4609,38.4609,244655.0
2018-03-15 14:00:00,47.9,47.94,47.87,47.93,190318.0,38.4609,38.4931,38.4369,38.485,190318.0
2018-03-15 14:10:00,47.93,47.97,47.9,47.95,195046.0,38.485,38.5172,38.4609,38.5011,195046.0
2018-03-15 14:20:00,47.94,47.96,47.89,47.9,130633.0,38.4931,38.5091,38.4529,38.4609,130633.0
2018-03-15 14:30:00,47.9,47.92,47.88,47.9,221876.0,38.4609,38.477,38.4449,38.4609,221876.0
2018-03-15 14:40:00,47.9,47.93,47.87,47.9,323975.0,38.4609,38.485,38.4369,38.4609,323975.0
2018-03-15 14:50:00,47.91,47.97,47.88,47.97,188469.0,38.469,38.5172,38.4449,38.5172,188469.0
2018-03-15 15:00:00,47.97,48.01,47.94,47.99,402691.0,38.5172,38.5493,38.4931,38.5332,402691.0
2018-03-15 15:10:00,47.99,48.01,47.94,47.97,184386.0,38.5332,38.5493,38.4931,38.5172,184386.0
2018-03-15 15:20:00,47.97,48.04,47.97,48.04,220534.0,38.5172,38.5734,38.5172,38.5734,220534.0
2018-03-15 15:30:00,48.04,48.04,48.01,48.02,229888.0,38.5734,38.5734,38.5493,38.5573,229888.0
2018-03-15 15:40:00,48.02,48.06,48.01,48.05,275056.0,38.5573,38.5894,38.5493,38.5814,275056.0
2018-03-15 15:50:00,48.05,48.06,47.99,48.01,1328457.0,38.5814,38.5894,38.5332,38.5493,1328457.0
2018-03-16 09:30:00,47.85,47.92,47.8,47.86,585858.0,38.4208,38.477,38.3807,38.4288,585858.0
2018-03-16 09:40:00,47.86,48.01,47.84,47.99,403913.0,38.4288,38.5493,38.4128,38.5332,403913.0
2018-03-16 09:50:00,47.98,48.01,47.96,47.98,399070.0,38.5252,38.5493,38.5091,38.5252,399070.0
2018-03-16 10:00:00,47.98,48.0,47.92,47.94,736139.0,38.5252,38.5412,38.477,38.4931,736139.0
2018-03-16 10:10:00,47.93,47.99,47.92,47.96,356349.0,38.485,38.5332,38.477,38.5091,356349.0
2018-03-16 10:20:00,47.97,47.99,47.94,47.99,164623.0,38.5172,38.5332,38.4931,38.5332,164623.0
2018-03-16 10:30:00,47.98,48.01,47.97,47.98,199378.0,38.5252,38.5493,38.5172,38.5252,199378.0
2018-03-16 10:40:00,47.98,47.99,47.91,47.92,296803.0,38.5252,38.5332,38.469,38.477,296803.0
2018-03-16 10:50:00,47.93,47.96,47.9,47.91,306492.0,38.485,38.5091,38.4609,38.469,306492.0
2018-03-16 11:00:00,47.91,47.92,47.87,47.88,424123.0,38.469,38.477,38.4369,38.4449,424123.0
2018-03-16 11:10:00,47.87,47.87,47.8,47.85,296511.0,38.4369,38.4369,38.3807,38.4208,296511.0
2018-03-16 11:20:00,47.85,47.92,47.81,47.91,240102.0,38.4208,38.477,38.3887,38.469,240102.0
2018-03-16 11:30:00,47.91,47.95,47.89,47.92,202880.0,38.469,38.5011,38.4529,38.477,202880.0
2018-03-16 11:40:00,47.93,47.96,47.9,47.93,218601.0,38.485,38.5091,38.4609,38.485,218601.0
2018-03-16 11:50:00,47.93,47.97,47.88,47.89,226421.0,38.485,38.5172,38.4449,38.4529,226421.0
2018-03-16 12:00:00,47.89,47.92,47.87,47.9,448559.0,38.4529,38.477,38.4369,38.4609,448559.0
2018-03-16 12:10:00,47.91,47.93,47.87,47.91,132996.0,38.469,38.485,38.4369,38.469,132996.0
2018-03-16 12:20:00,47.92,47.93,47.9,47.91,363632.0,38.477,38.485,38.4609,38.469,363632.0
2018-03-16 12:30:00,47.9,47.93,47.87,47.92,320562.0,38.4609,38.485,38.4369,38.477,320562.0
2018-03-16 12:40:00,47.91,47.94,47.9,47.91,168489.0,38.469,38.4931,38.4609,38.469,168489.0
2018-03-16 12:50:00,47.92,47.93,47.88,47.9,161580.0,38.477,38.485,38.4449,38.4609,161580.0
2018-03-16 13:00:00,47.9,47.91,47.86,47.9,733387.0,38.4609,38.469,38.4288,38.4609,733387.0
2018-03-16 13:10:00,47.9,47.92,47.87,47.88,175918.0,38.4609,38.477,38.4369,38.4449,175918.0
2018-03-16 13:20:00,47.88,47.91,47.83,47.84,183758.0,38.4449,38.469,38.4047,38.4128,183758.0
2018-03-16 13:30:00,47.84,47.87,47.83,47.86,226235.0,38.4128,38.4369,38.4047,38.4288,226235.0
2018-03-16 13:40:00,47.86,47.87,47.8,47.82,300409.0,38.4288,38.4369,38.3807,38.3967,300409.0
2018-03-16 13:50:00,47.82,47.85,47.81,47.85,229319.0,38.3967,38.4208,38.3887,38.4208,229319.0
2018-03-16 14:00:00,47.85,47.85,47.82,47.83,193330.0,38.4208,38.4208,38.3967,38.4047,193330.0
2018-03-16 14:10:00,47.83,47.83,47.8,47.82,308900.0,38.4047,38.4047,38.3807,38.3967,308900.0
2018-03-16 14:20:00,47.82,47.84,47.81,47.82,180665.0,38.3967,38.4128,38.3887,38.3967,180665.0
2018-03-16 14:30:00,47.83,47.87,47.82,47.87,186752.0,38.4047,38.4369,38.3967,38.4369,186752.0
2018-03-16 14:40:00,47.87,47.87,47.84,47.85,165134.0,38.4369,38.4369,38.4128,38.4208,165134.0
2018-03-16 14:50:00,47.84,47.87,47.84,47.85,201549.0,38.4128,38.4369,38.4128,38.4208,201549.0
2018-03-16 15:00:00,47.85,47.86,47.83,47.84,147990.0,38.4208,38.4288,38.4047,38.4128,147990.0
2018-03-16 15:10:00,47.84,47.86,47.83,47.85,411895.0,38.4128,38.4288,38.4047,38.4208,411895.0
2018-03-16 15:20:00,47.86,47.9,47.85,47.9,359891.0,38.4288,38.4609,38.4208,38.4609,359891.0
2018-03-16 15:30:00,47.9,47.92,47.89,47.91,358103.0,38.4609,38.477,38.4529,38.469,358103.0
2018-03-16 15:40:00,47.91,47.94,47.87,47.89,307513.0,38.469,38.4931,38.4369,38.4529,307513.0
2018-03-16 15:50:00,47.89,47.94,47.84,47.85,1161158.0,38.4529,38.4931,38.4128,38.4208,1161158.0
2018-03-19 09:30:00,47.62,47.68,47.53,47.58,512604.0,38.2361,38.2843,38.1639,38.204,512604.0
2018-03-19 09:40:00,47.57,47.61,47.51,47.58,354855.0,38.196,38.2281,38.1478,38.204,354855.0
2018-03-19 09:50:00,47.57,47.7,47.57,47.68,235119.0,38.196,38.3004,38.196,38.2843,235119.0
2018-03-19 10:00:00,47.68,47.7,47.64,47.66,421747.0,38.2843,38.3004,38.2522,38.2682,421747.0
2018-03-19 10:10:00,47.65,47.67,47.6,47.65,393292.0,38.2602,38.2763,38.2201,38.2602,393292.0
2018-03-19 10:20:00,47.65,47.7,47.58,47.7,313933.0,38.2602,38.3004,38.204,38.3004,313933.0
2018-03-19 10:30:00,47.69,47.71,47.66,47.66,191041.0,38.2923,38.3084,38.2682,38.2682,191041.0
2018-03-19 10:40:00,47.67,47.68,47.63,47.66,298272.0,38.2763,38.2843,38.2441,38.2682,298272.0
2018-03-19 10:50:00,47.66,47.67,47.54,47.59,182150.0,38.2682,38.2763,38.1719,38.212,182150.0
2018-03-19 11:00:00,47.58,47.63,47.54,47.61,197812.0,38.204,38.2441,38.1719,38.2281,197812.0
2018-03-19 11:10:00,47.62,47.63,47.5,47.51,348354.0,38.2361,38.2441,38.1398,38.1478,348354.0
2018-03-19 11:20:00,47.51,47.53,47.48,47.5,205740.0,38.1478,38.1639,38.1237,38.1398,205740.0
2018-03-19 11:30:00,47.51,47.51,47.41,47.41,368453.0,38.1478,38.1478,38.0675,38.0675,368453.0
2018-03-19 11:40:00,47.41,47.41,47.3,47.33,259707.0,38.0675,38.0675,37.9792,38.0033,259707.0
2018-03-19 11:50:00,47.33,47.38,47.27,47.3,232546.0,38.0033,38.0434,37.9551,37.9792,232546.0
2018-03-19 12:00:00,47.31,47.35,47.25,47.29,333624.0,37.9872,38.0193,37.939,37.9711,333624.0
2018-03-19 12:10:00,47.29,47.31,47.23,47.25,223016.0,37.9711,37.9872,37.923,37.939,223016.0
2018-03-19 12:20:00,47.24,47.33,47.22,47.32,167821.0,37.931,38.0033,37.9149,37.9952,167821.0
2018-03-19 12:30:00,47.33,47.35,47.26,47.28,197124.0,38.0033,38.0193,37.9471,37.9631,197124.0
2018-03-19 12:40:00,47.27,47.29,47.17,47.19,200922.0,37.9551,37.9711,37.8748,37.8909,200922.0
2018-03-19 12:50:00,47.18,47.26,47.17,47.24,101737.0,37.8828,37.9471,37.8748,37.931,101737.0
2018-03-19 13:00:00,47.23,47.25,47.16,47.18,200431.0,37.923,37.939,37.8668,37.8828,200431.0
2018-03-19 13:10:00,47.17,47.25,47.14,47.23,172246.0,37.8748,37.939,37.8507,37.923,172246.0
2018-03-19 13:20:00,47.23,47.23,47.15,47.18,233303.0,37.923,37.923,37.8587,37.8828,233303.0
2018-03-19 13:30:00,47.18,47.26,47.15,47.25,171066.0,37.8828,37.9471,37.8587,37.939,171066.0
2018-03-19 13:40:00,47.25,47.33,47.25,47.31,165066.0,37.939,38.0033,37.939,37.9872,165066.0
2018-03-19 13:50:00,47.31,47.35,47.26,47.34,127262.0,37.9872,38.0193,37.9471,38.0113,127262.0
2018-03-19 14:00:00,47.34,47.38,47.32,47.33,186234.0,38.0113,38.0434,37.9952,38.0033,186234.0
2018-03-19 14:10:00,47.33,47.34,47.3,47.31,155274.0,38.0033,38.0113,37.9792,37.9872,155274.0
2018-03-19 14:20:00,47.29,47.3,47.24,47.3,130658.0,37.9711,37.9792,37.931,37.9792,130658.0
2018-03-19 14:30:00,47.3,47.3,47.15,47.18,162055.0,37.9792,37.9792,37.8587,37.8828,162055.0
2018-03-19 14:40:00,47.18,47.26,47.15,47.22,134992.0,37.8828,37.9471,37.8587,37.9149,134992.0
2018-03-19 14:50:00,47.21,47.33,47.2,47.29,195947.0,37.9069,38.0033,37.8989,37.9711,195947.0
2018-03-19 15:00:00,47.29,47.3,47.2,47.24,231968.0,37.9711,37.9792,37.8989,37.931,231968.0
2018-03-19 15:10:00,47.24,47.38,47.23,47.37,515193.0,37.931,38.0434,37.923,38.0354,515193.0
2018-03-19 15:20:00,47.37,47.41,47.29,47.31,350547.0,38.0354,38.0675,37.9711,37.9872,350547.0
2018-03-19 15:30:00,47.3,47.35,47.26,47.33,175324.0,37.9792,38.0193,37.9471,38.0033,175324.0
2018-03-19 15:40:00,47.33,47.39,47.3,47.34,303918.0,38.0033,38.0514,37.9792,38.0113,303918.0
2018-03-19 15:50:00,47.33,47.43,47.31,47.41,964850.0,38.0033,38.0836,37.9872,38.0675,964850.0
2018-03-20 09:30:00,47.77,47.82,47.68,47.71,571457.0,38.3566,38.3967,38.2843,38.3084,571457.0
2018-03-20 09:40:00,47.71,47.85,47.71,47.79,341145.0,38.3084,38.4208,38.3084,38.3726,341145.0
2018-03-20 09:50:00,47.79,47.79,47.69,47.7,492556.0,38.3726,38.3726,38.2923,38.3004,492556.0
2018-03-20 10:00:00,47.7,47.75,47.7,47.73,403199.0,38.3004,38.3405,38.3004,38.3244,403199.0
2018-03-20 10:10:00,47.72,47.73,47.65,47.71,300935.0,38.3164,38.3244,38.2602,38.3084,300935.0
2018-03-20 10:20:00,47.71,47.79,47.69,47.78,262074.0,38.3084,38.3726,38.2923,38.3646,262074.0
2018-03-20 10:30:00,47.78,47.83,47.77,47.81,237506.0,38.3646,38.4047,38.3566,38.3887,237506.0
2018-03-20 10:40:00,47.82,47.86,47.8,47.82,189581.0,38.3967,38.4288,38.3807,38.3967,189581.0
2018-03-20 10:50:00,47.82,47.87,47.81,47.84,185146.0,38.3967,38.4369,38.3887,38.4128,185146.0
2018-03-20 11:00:00,47.85,47.9,47.83,47.88,255184.0,38.4208,38.4609,38.4047,38.4449,255184.0
2018-03-20 11:10:00,47.89,47.92,47.84,47.86,230939.0,38.4529,38.477,38.4128,38.4288,230939.0
2018-03-20 11:20:00,47.86,47.94,47.85,47.94,230693.0,38.4288,38.4931,38.4208,38.4931,230693.0
2018-03-20 11:30:00,47.94,47.94,47.87,47.89,162371.0,38.4931,38.4931,38.4369,38.4529,162371.0
2018-03-20 11:40:00,47.89,47.89,47.77,47.78,310007.0,38.4529,38.4529,38.3566,38.3646,310007.0
2018-03-20 11:50:00,47.79,47.83,47.73,47.82,158800.0,38.3726,38.4047,38.3244,38.3967,158800.0
2018-03-20 12:00:00,47.82,47.84,47.77,47.81,142110.0,38.3967,38.4128,38.3566,38.3887,142110.0
2018-03-20 12:10:00,47.82,47.88,47.81,47.86,194719.0,38.3967,38.4449,38.3887,38.4288,194719.0
2018-03-20 12:20:00,47.86,47.91,47.85,47.87,300060.0,38.4288,38.469,38.4208,38.4369,300060.0
2018-03-20 12:30:00,47.86,47.89,47.82,47.83,172991.0,38.4288,38.4529,38.3967,38.4047,172991.0
2018-03-20 12:40:00,47.83,47.87,47.82,47.84,83603.0,38.4047,38.4369,38.3967,38.4128,83603.0
2018-03-20 12:50:00,47.84,47.85,47.81,47.83,121863.0,38.4128,38.4208,38.3887,38.4047,121863.0
2018-03-20 13:00:00,47.83,47.86,47.82,47.83,233702.0,38.4047,38.4288,38.3967,38.4047,233702.0
2018-03-20 13:10:00,47.83,47.86,47.81,47.84,177554.0,38.4047,38.4288,38.3887,38.4128,177554.0
2018-03-20 13:20:00,47.85,47.86,47.83,47.83,74718.0,38.4208,38.4288,38.4047,38.4047,74718.0
2018-03-20 13:30:00,47.83,47.84,47.76,47.81,211999.0,38.4047,38.4128,38.3485,38.3887,211999.0
2018-03-20 13:40:00,47.8,47.81,47.76,47.79,95242.0,38.3807,38.3887,38.3485,38.3726,95242.0
2018-03-20 13:50:00,47.79,47.8,47.77,47.78,151791.0,38.3726,38.3807,38.3566,38.3646,151791.0
2018-03-20 14:00:00,47.79,47.83,47.75,47.81,137538.0,38.3726,38.4047,38.3405,38.3887,137538.0
2018-03-20 14:10:00,47.81,47.84,47.79,47.84,85413.0,38.3887,38.4128,38.3726,38.4128,85413.0
2018-03-20 14:20:00,47.84,47.86,47.82,47.86,154187.0,38.4128,38.4288,38.3967,38.4288,154187.0
2018-03-20 14:30:00,47.85,47.89,47.84,47.89,132910.0,38.4208,38.4529,38.4128,38.4529,132910.0
2018-03-20 14:40:00,47.88,47.93,47.87,47.9,189758.0,38.4449,38.485,38.4369,38.4609,189758.0
2018-03-20 14:50:00,47.91,47.93,47.85,47.87,175166.0,38.469,38.485,38.4208,38.4369,175166.0
2018-03-20 15:00:00,47.87,47.91,47.86,47.91,210733.0,38.4369,38.469,38.4288,38.469,210733.0
2018-03-20 15:10:00,47.9,47.91,47.86,47.87,215337.0,38.4609,38.469,38.4288,38.4369,215337.0
2018-03-20 15:20:00,47.87,47.88,47.85,47.87,172438.0,38.4369,38.4449,38.4208,38.4369,172438.0
2018-03-20 15:30:00,47.86,47.89,47.82,47.84,413493.0,38.4288,38.4529,38.3967,38.4128,413493.0
2018-03-20 15:40:00,47.84,47.85,47.8,47.84,547959.0,38.4128,38.4208,38.3807,38.4128,547959.0
2018-03-20 15:50:00,47.83,47.85,47.81,47.81,792017.0,38.4047,38.4208,38.3887,38.3887,792017.0
2018-03-21 09:30:00,47.69,47.74,47.61,47.63,660927.0,38.2923,38.3325,38.2281,38.2441,660927.0
2018-03-21 09:40:00,47.63,47.7,47.6,47.66,241142.0,38.2441,38.3004,38.2201,38.2682,241142.0
2018-03-21 09:50:00,47.66,47.7,47.64,47.65,172961.0,38.2682,38.3004,38.2522,38.2602,172961.0
2018-03-21 10:00:00,47.65,47.72,47.64,47.72,222229.0,38.2602,38.3164,38.2522,38.3164,222229.0
2018-03-21 10:10:00,47.72,47.73,47.68,47.69,236537.0,38.3164,38.3244,38.2843,38.2923,236537.0
2018-03-21 10:20:00,47.69,47.71,47.64,47.67,276016.0,38.2923,38.3084,38.2522,38.2763,276016.0
2018-03-21 10:30:00,47.67,47.7,47.65,47.68,247614.0,38.2763,38.3004,38.2602,38.2843,247614.0
2018-03-21 10:40:00,47.68,47.73,47.67,47.72,327014.0,38.2843,38.3244,38.2763,38.3164,327014.0
2018-03-21 10:50:00,47.72,47.75,47.69,47.7,257945.0,38.3164,38.3405,38.2923,38.3004,257945.0
2018-03-21 11:00:00,47.7,47.7,47.66,47.68,266881.0,38.3004,38.3004,38.2682,38.2843,266881.0
2018-03-21 11:10:00,47.68,47.7,47.65,47.7,205058.0,38.2843,38.3004,38.2602,38.3004,205058.0
2018-03-21 11:20:00,47.7,47.77,47.69,47.77,263931.0,38.3004,38.3566,38.2923,38.3566,263931.0
2018-03-21 11:30:00,47.77,47.85,47.76,47.85,1070853.0,38.3566,38.4208,38.3485,38.4208,1070853.0
2018-03-21 11:40:00,47.85,47.85,47.81,47.83,160998.0,38.4208,38.4208,38.3887,38.4047,160998.0
2018-03-21 11:50:00,47.83,47.9,47.81,47.85,443611.0,38.4047,38.4609,38.3887,38.4208,443611.0
2018-03-21 12:00:00,47.85,47.86,47.81,47.84,81516.0,38.4208,38.4288,38.3887,38.4128,81516.0
2018-03-21 12:10:00,47.84,47.85,47.79,47.8,229218.0,38.4128,38.4208,38.3726,38.3807,229218.0
2018-03-21 12:20:00,47.81,47.85,47.8,47.84,129533.0,38.3887,38.4208,38.3807,38.4128,129533.0
2018-03-21 12:30:00,47.84,47.85,47.83,47.85,101841.0,38.4128,38.4208,38.4047,38.4208,101841.0
2018-03-21 12:40:00,47.85,47.88,47.84,47.86,109650.0,38.4208,38.4449,38.4128,38.4288,109650.0
2018-03-21 12:50:00,47.85,47.89,47.85,47.88,109779.0,38.4208,38.4529,38.4208,38.4449,109779.0
2018-03-21 13:00:00,47.89,47.89,47.82,47.82,157317.0,38.4529,38.4529,38.3967,38.3967,157317.0
2018-03-21 13:10:00,47.83,47.83,47.78,47.79,142732.0,38.4047,38.4047,38.3646,38.3726,142732.0
2018-03-21 13:20:00,47.79,47.81,47.77,47.81,204103.0,38.3726,38.3887,38.3566,38.3887,204103.0
2018-03-21 13:30:00,47.8,47.82,47.76,47.76,167339.0,38.3807,38.3967,38.3485,38.3485,167339.0
2018-03-21 13:40:00,47.76,47.82,47.75,47.81,251818.0,38.3485,38.3967,38.3405,38.3887,251818.0
2018-03-21 13:50:00,47.81,47.88,47.8,47.85,329815.0,38.3887,38.4449,38.3807,38.4208,329815.0
2018-03-21 14:00:00,47.86,48.24,47.72,48.02,1746862.0,38.4288,38.7339,38.3164,38.5573,1746862.0
2018-03-21 14:10:00,48.02,48.25,47.9,48.14,766402.0,38.5573,38.742,38.4609,38.6537,766402.0
2018-03-21 14:20:00,48.14,48.15,47.77,47.88,483525.0,38.6537,38.6617,38.3566,38.4449,483525.0
2018-03-21 14:30:00,47.89,47.9,47.72,47.74,536918.0,38.4529,38.4609,38.3164,38.3325,536918.0
2018-03-21 14:40:00,47.73,47.87,47.73,47.8,1226345.0,38.3244,38.4369,38.3244,38.3807,1226345.0
2018-03-21 14:50:00,47.81,47.89,47.72,47.88,594569.0,38.3887,38.4529,38.3164,38.4449,594569.0
2018-03-21 15:00:00,47.88,47.97,47.86,47.96,463965.0,38.4449,38.5172,38.4288,38.5091,463965.0
2018-03-21 15:10:00,47.96,48.12,47.95,48.09,1031213.0,38.5091,38.6376,38.5011,38.6135,1031213.0
2018-03-21 15:20:00,48.09,48.14,48.02,48.04,299915.0,38.6135,38.6537,38.5573,38.5734,299915.0
2018-03-21 15:30:00,48.03,48.14,48.01,48.11,326385.0,38.5653,38.6537,38.5493,38.6296,326385.0
2018-03-21 15:40:00,48.11,48.13,48.07,48.11,382015.0,38.6296,38.6456,38.5974,38.6296,382015.0
2018-03-21 15:50:00,48.11,48.11,48.02,48.06,1066098.0,38.6296,38.6296,38.5573,38.5894,1066098.0
2018-03-22 09:30:00,47.09,47.14,46.93,47.09,524355.0,37.8106,37.8507,37.6821,37.8106,524355.0
2018-03-22 09:40:00,47.1,47.25,47.08,47.21,321718.0,37.8186,37.939,37.8025,37.9069,321718.0
2018-03-22 09:50:00,47.22,47.22,47.08,47.1,239869.0,37.9149,37.9149,37.8025,37.8186,239869.0
2018-03-22 10:00:00,47.1,47.18,47.07,47.16,388032.0,37.8186,37.8828,37.7945,37.8668,388032.0
2018-03-22 10:10:00,47.17,47.28,47.14,47.19,634400.0,37.8748,37.9631,37.8507,37.8909,634400.0
2018-03-22 10:20:00,47.19,47.19,47.12,47.14,284280.0,37.8909,37.8909,37.8346,37.8507,284280.0
2018-03-22 10:30:00,47.14,47.14,47.06,47.11,285064.0,37.8507,37.8507,37.7865,37.8266,285064.0
2018-03-22 10:40:00,47.11,47.12,46.95,46.97,475411.0,37.8266,37.8346,37.6981,37.7142,475411.0
2018-03-22 10:50:00,46.97,46.98,46.86,46.91,258495.0,37.7142,37.7222,37.6259,37.666,258495.0
2018-03-22 11:00:00,46.91,46.97,46.87,46.89,276495.0,37.666,37.7142,37.6339,37.65,276495.0
2018-03-22 11:10:00,46.89,46.91,46.83,46.87,171945.0,37.65,37.666,37.6018,37.6339,171945.0
2018-03-22 11:20:00,46.86,46.87,46.72,46.76,537577.0,37.6259,37.6339,37.5135,37.5456,537577.0
2018-03-22 11:30:00,46.77,46.79,46.63,46.65,810391.0,37.5536,37.5697,37.4412,37.4573,810391.0
2018-03-22 11:40:00,46.65,46.68,46.55,46.64,338541.0,37.4573,37.4814,37.377,37.4492,338541.0
2018-03-22 11:50:00,46.64,46.72,46.62,46.65,307879.0,37.4492,37.5135,37.4332,37.4573,307879.0
2018-03-22 12:00:00,46.66,46.73,46.6,46.69,420229.0,37.4653,37.5215,37.4171,37.4894,420229.0
2018-03-22 12:10:00,46.7,46.85,46.61,46.84,506417.0,37.4974,37.6179,37.4251,37.6098,506417.0
2018-03-22 12:20:00,46.84,47.01,46.84,46.98,594066.0,37.6098,37.7463,37.6098,37.7222,594066.0
2018-03-22 12:30:00,46.98,47.02,46.9,46.95,459260.0,37.7222,37.7544,37.658,37.6981,459260.0
2018-03-22 12:40:00,46.95,46.96,46.83,46.9,219399.0,37.6981,37.7062,37.6018,37.658,219399.0
2018-03-22 12:50:00,46.9,46.98,46.84,46.87,160793.0,37.658,37.7222,37.6098,37.6339,160793.0
2018-03-22 13:00:00,46.86,46.86,46.74,46.83,243327.0,37.6259,37.6259,37.5295,37.6018,243327.0
2018-03-22 13:10:00,46.82,46.92,46.81,46.88,165498.0,37.5938,37.6741,37.5857,37.6419,165498.0
2018-03-22 13:20:00,46.87,47.1,46.84,47.09,297042.0,37.6339,37.8186,37.6098,37.8106,297042.0
2018-03-22 13:30:00,47.1,47.13,47.04,47.09,240970.0,37.8186,37.8427,37.7704,37.8106,240970.0
2018-03-22 13:40:00,47.09,47.17,47.07,47.08,181865.0,37.8106,37.8748,37.7945,37.8025,181865.0
2018-03-22 13:50:00,47.07,47.1,47.04,47.1,194387.0,37.7945,37.8186,37.7704,37.8186,194387.0
2018-03-22 14:00:00,47.09,47.11,47.03,47.04,236223.0,37.8106,37.8266,37.7624,37.7704,236223.0
2018-03-22 14:10:00,47.02,47.08,47.0,47.04,151051.0,37.7544,37.8025,37.7383,37.7704,151051.0
2018-03-22 14:20:00,47.03,47.04,46.9,46.92,184698.0,37.7624,37.7704,37.658,37.6741,184698.0
2018-03-22 14:30:00,46.91,46.99,46.88,46.98,147209.0,37.666,37.7303,37.6419,37.7222,147209.0
2018-03-22 14:40:00,46.98,46.99,46.9,46.95,133295.0,37.7222,37.7303,37.658,37.6981,133295.0
2018-03-22 14:50:00,46.95,46.98,46.85,46.88,170306.0,37.6981,37.7222,37.6179,37.6419,170306.0
2018-03-22 15:00:00,46.87,46.96,46.85,46.86,220227.0,37.6339,37.7062,37.6179,37.6259,220227.0
2018-03-22 15:10:00,46.86,46.88,46.73,46.77,353426.0,37.6259,37.6419,37.5215,37.5536,353426.0
2018-03-22 15:20:00,46.76,46.84,46.7,46.71,295993.0,37.5456,37.6098,37.4974,37.5054,295993.0
2018-03-22 15:30:00,46.7,46.72,46.6,46.61,427193.0,37.4974,37.5135,37.4171,37.4251,427193.0
2018-03-22 15:40:00,46.61,46.66,46.5,46.58,719194.0,37.4251,37.4653,37.3368,37.4011,719194.0
2018-03-22 15:50:00,46.58,46.65,46.5,46.55,3150466.0,37.4011,37.4573,37.3368,37.377,3150466.0
2018-03-23 09:30:00,46.72,46.77,46.6,46.63,1116553.0,37.5135,37.5536,37.4171,37.4412,1116553.0
2018-03-23 09:40:00,46.62,46.63,46.49,46.55,1298739.0,37.4332,37.4412,37.3288,37.377,1298739.0
2018-03-23 09:50:00,46.55,46.71,46.54,46.63,623050.0,37.377,37.5054,37.3689,37.4412,623050.0
2018-03-23 10:00:00,46.63,46.75,46.62,46.7,468011.0,37.4412,37.5376,37.4332,37.4974,468011.0
2018-03-23 10:10:00,46.69,46.75,46.55,46.59,837417.0,37.4894,37.5376,37.377,37.4091,837417.0
2018-03-23 10:20:00,46.58,46.62,46.52,46.61,432227.0,37.4011,37.4332,37.3529,37.4251,432227.0
2018-03-23 10:30:00,46.61,46.69,46.58,46.61,540757.0,37.4251,37.4894,37.4011,37.4251,540757.0
2018-03-23 10:40:00,46.6,46.7,46.6,46.65,308416.0,37.4171,37.4974,37.4171,37.4573,308416.0
2018-03-23 10:50:00,46.65,46.7,46.56,46.69,333806.0,37.4573,37.4974,37.385,37.4894,333806.0
2018-03-23 11:00:00,46.69,46.72,46.6,46.6,301669.0,37.4894,37.5135,37.4171,37.4171,301669.0
2018-03-23 11:10:00,46.61,46.64,46.56,46.6,310588.0,37.4251,37.4492,37.385,37.4171,310588.0
2018-03-23 11:20:00,46.59,46.63,46.55,46.56,536760.0,37.4091,37.4412,37.377,37.385,536760.0
2018-03-23 11:30:00,46.55,46.58,46.46,46.47,304340.0,37.377,37.4011,37.3047,37.3127,304340.0
2018-03-23 11:40:00,46.47,46.49,46.36,46.37,280735.0,37.3127,37.3288,37.2244,37.2324,280735.0
2018-03-23 11:50:00,46.38,46.38,46.3,46.3,434093.0,37.2405,37.2405,37.1762,37.1762,434093.0
2018-03-23 12:00:00,46.31,46.43,46.31,46.41,360518.0,37.1843,37.2806,37.1843,37.2646,360518.0
2018-03-23 12:10:00,46.4,46.42,46.32,46.33,263559.0,37.2565,37.2726,37.1923,37.2003,263559.0
2018-03-23 12:20:00,46.33,46.46,46.31,46.43,931758.0,37.2003,37.3047,37.1843,37.2806,931758.0
2018-03-23 12:30:00,46.44,46.44,46.33,46.34,303930.0,37.2886,37.2886,37.2003,37.2084,303930.0
2018-03-23 12:40:00,46.34,46.38,46.29,46.34,286849.0,37.2084,37.2405,37.1682,37.2084,286849.0
2018-03-23 12:50:00,46.34,46.38,46.31,46.33,594431.0,37.2084,37.2405,37.1843,37.2003,594431.0
2018-03-23 13:00:00,46.32,46.44,46.29,46.42,582778.0,37.1923,37.2886,37.1682,37.2726,582778.0
2018-03-23 13:10:00,46.43,46.47,46.42,46.47,287334.0,37.2806,37.3127,37.2726,37.3127,287334.0
2018-03-23 13:20:00,46.47,46.55,46.44,46.51,245841.0,37.3127,37.377,37.2886,37.3449,245841.0
2018-03-23 13:30:00,46.52,46.58,46.44,46.46,354587.0,37.3529,37.4011,37.2886,37.3047,354587.0
2018-03-23 13:40:00,46.46,46.53,46.44,46.52,136450.0,37.3047,37.3609,37.2886,37.3529,136450.0
2018-03-23 13:50:00,46.52,46.62,46.52,46.59,312733.0,37.3529,37.4332,37.3529,37.4091,312733.0
2018-03-23 14:00:00,46.59,46.63,46.51,46.53,288065.0,37.4091,37.4412,37.3449,37.3609,288065.0
2018-03-23 14:10:00,46.54,46.54,46.43,46.46,334062.0,37.3689,37.3689,37.2806,37.3047,334062.0
2018-03-23 14:20:00,46.46,46.47,46.39,46.45,229510.0,37.3047,37.3127,37.2485,37.2967,229510.0
2018-03-23 14:30:00,46.44,46.47,46.37,46.4,168810.0,37.2886,37.3127,37.2324,37.2565,168810.0
2018-03-23 14:40:00,46.4,46.45,46.28,46.3,205365.0,37.2565,37.2967,37.1602,37.1762,205365.0
2018-03-23 14:50:00,46.3,46.3,46.13,46.14,568084.0,37.1762,37.1762,37.0397,37.0478,568084.0
2018-03-23 15:00:00,46.14,46.18,46.05,46.07,533272.0,37.0478,37.0799,36.9755,36.9916,533272.0
2018-03-23 15:10:00,46.07,46.26,46.06,46.2,654268.0,36.9916,37.1441,36.9835,37.0959,654268.0
2018-03-23 15:20:00,46.19,46.21,46.08,46.13,774925.0,37.0879,37.104,36.9996,37.0397,774925.0
2018-03-23 15:30:00,46.12,46.13,46.0,46.06,877537.0,37.0317,37.0397,36.9354,36.9835,877537.0
2018-03-23 15:40:00,46.07,46.09,45.96,45.98,883023.0,36.9916,37.0076,36.9032,36.9193,883023.0
2018-03-23 15:50:00,45.97,45.98,45.83,45.86,1489676.0,36.9113,36.9193,36.7989,36.8229,1489676.0
2018-03-26 09:30:00,46.84,46.91,46.81,46.9,1557822.0,37.6805,37.7368,37.6563,37.7288,1557822.0
2018-03-26 09:40:00,46.91,46.95,46.82,46.84,743989.0,37.7368,37.769,37.6644,37.6805,743989.0
2018-03-26 09:50:00,46.85,46.89,46.8,46.84,597491.0,37.6885,37.7207,37.6483,37.6805,597491.0
2018-03-26 10:00:00,46.84,46.89,46.81,46.86,802749.0,37.6805,37.7207,37.6563,37.6966,802749.0
2018-03-26 10:10:00,46.87,46.87,46.8,46.81,416391.0,37.7046,37.7046,37.6483,37.6563,416391.0
2018-03-26 10:20:00,46.81,46.85,46.75,46.77,404611.0,37.6563,37.6885,37.6081,37.6242,404611.0
2018-03-26 10:30:00,46.77,46.82,46.74,46.8,560738.0,37.6242,37.6644,37.6,37.6483,560738.0
2018-03-26 10:40:00,46.8,46.8,46.67,46.73,628662.0,37.6483,37.6483,37.5437,37.592,628662.0
2018-03-26 10:50:00,46.73,46.74,46.64,46.64,762967.0,37.592,37.6,37.5196,37.5196,762967.0
2018-03-26 11:00:00,46.64,46.68,46.48,46.5,532005.0,37.5196,37.5518,37.3909,37.407,532005.0
2018-03-26 11:10:00,46.5,46.55,46.37,46.38,770584.0,37.407,37.4472,37.3024,37.3104,770584.0
2018-03-26 11:20:00,46.37,46.54,46.34,46.49,467079.0,37.3024,37.4391,37.2783,37.3989,467079.0
2018-03-26 11:30:00,46.49,46.58,46.43,46.57,513721.0,37.3989,37.4713,37.3507,37.4633,513721.0
2018-03-26 11:40:00,46.57,46.66,46.57,46.61,304906.0,37.4633,37.5357,37.4633,37.4955,304906.0
2018-03-26 11:50:00,46.61,46.71,46.6,46.66,245741.0,37.4955,37.5759,37.4874,37.5357,245741.0
2018-03-26 12:00:00,46.66,46.67,46.56,46.65,527456.0,37.5357,37.5437,37.4552,37.5276,527456.0
2018-03-26 12:10:00,46.65,46.7,46.63,46.68,139215.0,37.5276,37.5679,37.5115,37.5518,139215.0
2018-03-26 12:20:00,46.68,46.78,46.68,46.74,203446.0,37.5518,37.6322,37.5518,37.6,203446.0
2018-03-26 12:30:00,46.74,46.82,46.73,46.74,197466.0,37.6,37.6644,37.592,37.6,197466.0
2018-03-26 12:40:00,46.74,46.77,46.67,46.67,110282.0,37.6,37.6242,37.5437,37.5437,110282.0
2018-03-26 12:50:00,46.68,46.74,46.67,46.71,118083.0,37.5518,37.6,37.5437,37.5759,118083.0
2018-03-26 13:00:00,46.71,46.79,46.71,46.75,199786.0,37.5759,37.6403,37.5759,37.6081,199786.0
2018-03-26 13:10:00,46.76,46.85,46.75,46.82,379981.0,37.6161,37.6885,37.6081,37.6644,379981.0
2018-03-26 13:20:00,46.82,46.84,46.75,46.77,349902.0,37.6644,37.6805,37.6081,37.6242,349902.0
2018-03-26 13:30:00,46.77,46.79,46.71,46.79,327076.0,37.6242,37.6403,37.5759,37.6403,327076.0
2018-03-26 13:40:00,46.79,46.83,46.75,46.79,577681.0,37.6403,37.6724,37.6081,37.6403,577681.0
2018-03-26 13:50:00,46.79,46.8,46.72,46.79,346797.0,37.6403,37.6483,37.5839,37.6403,346797.0
2018-03-26 14:00:00,46.79,46.88,46.78,46.86,607219.0,37.6403,37.7127,37.6322,37.6966,607219.0
2018-03-26 14:10:00,46.87,46.94,46.86,46.94,676700.0,37.7046,37.7609,37.6966,37.7609,676700.0
2018-03-26 14:20:00,46.94,46.98,46.89,46.97,630629.0,37.7609,37.7931,37.7207,37.7851,630629.0
2018-03-26 14:30:00,46.98,47.01,46.93,46.94,866877.0,37.7931,37.8172,37.7529,37.7609,866877.0
2018-03-26 14:40:00,46.95,46.97,46.91,46.93,259000.0,37.769,37.7851,37.7368,37.7529,259000.0
2018-03-26 14:50:00,46.93,47.04,46.93,46.96,287275.0,37.7529,37.8414,37.7529,37.777,287275.0
2018-03-26 15:00:00,46.95,47.06,46.94,47.06,217421.0,37.769,37.8575,37.7609,37.8575,217421.0
2018-03-26 15:10:00,47.06,47.1,47.03,47.09,242138.0,37.8575,37.8896,37.8333,37.8816,242138.0
2018-03-26 15:20:00,47.09,47.14,47.07,47.14,299221.0,37.8816,37.9218,37.8655,37.9218,299221.0
2018-03-26 15:30:00,47.14,47.19,47.1,47.14,441948.0,37.9218,37.962,37.8896,37.9218,441948.0
2018-03-26 15:40:00,47.14,47.21,47.12,47.21,452654.0,37.9218,37.9781,37.9057,37.9781,452654.0
2018-03-26 15:50:00,47.21,47.21,47.13,47.16,1058510.0,37.9781,37.9781,37.9138,37.9379,1058510.0
2018-03-27 09:30:00,47.19,47.23,47.04,47.12,1221046.0,37.962,37.9942,37.8414,37.9057,1221046.0
2018-03-27 09:40:00,47.11,47.14,46.99,47.01,440368.0,37.8977,37.9218,37.8012,37.8172,440368.0
2018-03-27 09:50:00,47.01,47.11,47.0,47.09,381841.0,37.8172,37.8977,37.8092,37.8816,381841.0
2018-03-27 10:00:00,47.09,47.17,47.05,47.11,409051.0,37.8816,37.946,37.8494,37.8977,409051.0
2018-03-27 10:10:00,47.1,47.1,46.95,47.01,413882.0,37.8896,37.8896,37.769,37.8172,413882.0
2018-03-27 10:20:00,47.01,47.06,46.97,47.03,267086.0,37.8172,37.8575,37.7851,37.8333,267086.0
2018-03-27 10:30:00,47.02,47.03,46.91,47.0,282367.0,37.8253,37.8333,37.7368,37.8092,282367.0
2018-03-27 10:40:00,47.0,47.09,46.98,47.0,339575.0,37.8092,37.8816,37.7931,37.8092,339575.0
2018-03-27 10:50:00,47.01,47.08,46.97,47.02,185882.0,37.8172,37.8736,37.7851,37.8253,185882.0
2018-03-27 11:00:00,47.01,47.03,46.95,47.02,214262.0,37.8172,37.8333,37.769,37.8253,214262.0
2018-03-27 11:10:00,47.02,47.1,46.98,47.07,142793.0,37.8253,37.8896,37.7931,37.8655,142793.0
2018-03-27 11:20:00,47.06,47.09,47.03,47.08,160480.0,37.8575,37.8816,37.8333,37.8736,160480.0
2018-03-27 11:30:00,47.09,47.17,47.06,47.16,317482.0,37.8816,37.946,37.8575,37.9379,317482.0
2018-03-27 11:40:00,47.16,47.29,47.15,47.27,226127.0,37.9379,38.0425,37.9299,38.0264,226127.0
2018-03-27 11:50:00,47.26,47.28,47.22,47.26,147651.0,38.0184,38.0344,37.9862,38.0184,147651.0
2018-03-27 12:00:00,47.26,47.28,47.2,47.2,175750.0,38.0184,38.0344,37.9701,37.9701,175750.0
2018-03-27 12:10:00,47.21,47.26,47.21,47.23,193139.0,37.9781,38.0184,37.9781,37.9942,193139.0
2018-03-27 12:20:00,47.23,47.24,47.12,47.14,148220.0,37.9942,38.0023,37.9057,37.9218,148220.0
2018-03-27 12:30:00,47.13,47.13,47.05,47.09,154321.0,37.9138,37.9138,37.8494,37.8816,154321.0
2018-03-27 12:40:00,47.09,47.2,47.07,47.18,217546.0,37.8816,37.9701,37.8655,37.954,217546.0
2018-03-27 12:50:00,47.17,47.23,47.13,47.21,222020.0,37.946,37.9942,37.9138,37.9781,222020.0
2018-03-27 13:00:00,47.21,47.25,47.2,47.21,222953.0,37.9781,38.0103,37.9701,37.9781,222953.0
2018-03-27 13:10:00,47.22,47.26,47.17,47.21,190493.0,37.9862,38.0184,37.946,37.9781,190493.0
2018-03-27 13:20:00,47.21,47.22,47.13,47.14,233079.0,37.9781,37.9862,37.9138,37.9218,233079.0
2018-03-27 13:30:00,47.13,47.16,47.07,47.09,228319.0,37.9138,37.9379,37.8655,37.8816,228319.0
2018-03-27 13:40:00,47.08,47.14,47.03,47.04,164555.0,37.8736,37.9218,37.8333,37.8414,164555.0
2018-03-27 13:50:00,47.04,47.08,46.98,47.07,538007.0,37.8414,37.8736,37.7931,37.8655,538007.0
2018-03-27 14:00:00,47.06,47.06,46.92,46.94,225135.0,37.8575,37.8575,37.7448,37.7609,225135.0
2018-03-27 14:10:00,46.93,47.05,46.92,47.04,281176.0,37.7529,37.8494,37.7448,37.8414,281176.0
2018-03-27 14:20:00,47.04,47.05,46.88,46.89,209641.0,37.8414,37.8494,37.7127,37.7207,209641.0
2018-03-27 14:30:00,46.89,46.97,46.86,46.96,242455.0,37.7207,37.7851,37.6966,37.777,242455.0
2018-03-27 14:40:00,46.95,47.0,46.82,46.84,448877.0,37.769,37.8092,37.6644,37.6805,448877.0
2018-03-27 14:50:00,46.84,46.88,46.75,46.76,378576.0,37.6805,37.7127,37.6081,37.6161,378576.0
2018-03-27 15:00:00,46.76,46.78,46.55,46.67,1224346.0,37.6161,37.6322,37.4472,37.5437,1224346.0
2018-03-27 15:10:00,46.67,46.73,46.61,46.65,534770.0,37.5437,37.592,37.4955,37.5276,534770.0
2018-03-27 15:20:00,46.65,46.66,46.49,46.5,348107.0,37.5276,37.5357,37.3989,37.407,348107.0
2018-03-27 15:30:00,46.49,46.51,46.3,46.47,736312.0,37.3989,37.415,37.2461,37.3828,736312.0
2018-03-27 15:40:00,46.47,46.47,46.28,46.33,751035.0,37.3828,37.3828,37.23,37.2702,751035.0
2018-03-27 15:50:00,46.34,46.52,46.32,46.45,1318860.0,37.2783,37.4231,37.2622,37.3667,1318860.0
2018-03-28 09:30:00,46.18,46.26,45.94,45.94,635054.0,37.1495,37.2139,36.9565,36.9565,635054.0
2018-03-28 09:40:00,45.94,46.09,45.86,46.09,658122.0,36.9565,37.0771,36.8921,37.0771,658122.0
2018-03-28 09:50:00,46.08,46.14,46.01,46.1,407814.0,37.0691,37.1174,37.0128,37.0852,407814.0
2018-03-28 10:00:00,46.09,46.22,46.05,46.15,709469.0,37.0771,37.1817,37.045,37.1254,709469.0
2018-03-28 10:10:00,46.14,46.15,46.02,46.05,689705.0,37.1174,37.1254,37.0208,37.045,689705.0
2018-03-28 10:20:00,46.06,46.12,45.99,46.08,431498.0,37.053,37.1013,36.9967,37.0691,431498.0
2018-03-28 10:30:00,46.08,46.14,46.01,46.04,500221.0,37.0691,37.1174,37.0128,37.0369,500221.0
2018-03-28 10:40:00,46.03,46.03,45.82,45.88,463731.0,37.0289,37.0289,36.8599,36.9082,463731.0
2018-03-28 10:50:00,45.88,46.02,45.82,46.02,463454.0,36.9082,37.0208,36.8599,37.0208,463454.0
2018-03-28 11:00:00,46.01,46.17,46.01,46.15,375287.0,37.0128,37.1415,37.0128,37.1254,375287.0
2018-03-28 11:10:00,46.15,46.19,45.99,46.1,293447.0,37.1254,37.1576,36.9967,37.0852,293447.0
2018-03-28 11:20:00,46.09,46.1,45.96,45.98,246684.0,37.0771,37.0852,36.9726,36.9887,246684.0
2018-03-28 11:30:00,45.98,46.08,45.91,46.02,920376.0,36.9887,37.0691,36.9323,37.0208,920376.0
2018-03-28 11:40:00,46.02,46.11,46.0,46.08,219684.0,37.0208,37.0932,37.0047,37.0691,219684.0
2018-03-28 11:50:00,46.09,46.14,46.0,46.06,256304.0,37.0771,37.1174,37.0047,37.053,256304.0
2018-03-28 12:00:00,46.07,46.12,46.02,46.09,214594.0,37.0611,37.1013,37.0208,37.0771,214594.0
2018-03-28 12:10:00,46.09,46.31,46.09,46.31,374176.0,37.0771,37.2541,37.0771,37.2541,374176.0
2018-03-28 12:20:00,46.31,46.34,46.2,46.21,235411.0,37.2541,37.2783,37.1656,37.1737,235411.0
2018-03-28 12:30:00,46.22,46.27,46.18,46.25,218030.0,37.1817,37.2219,37.1495,37.2059,218030.0
2018-03-28 12:40:00,46.26,46.32,46.16,46.19,223972.0,37.2139,37.2622,37.1335,37.1576,223972.0
2018-03-28 12:50:00,46.19,46.22,46.06,46.06,132228.0,37.1576,37.1817,37.053,37.053,132228.0
2018-03-28 13:00:00,46.05,46.13,45.95,46.13,368142.0,37.045,37.1093,36.9645,37.1093,368142.0
2018-03-28 13:10:00,46.13,46.13,45.99,46.02,252023.0,37.1093,37.1093,36.9967,37.0208,252023.0
2018-03-28 13:20:00,46.02,46.18,46.01,46.15,190002.0,37.0208,37.1495,37.0128,37.1254,190002.0
2018-03-28 13:30:00,46.15,46.17,46.05,46.15,174196.0,37.1254,37.1415,37.045,37.1254,174196.0
2018-03-28 13:40:00,46.14,46.26,46.08,46.22,192314.0,37.1174,37.2139,37.0691,37.1817,192314.0
2018-03-28 13:50:00,46.22,46.22,46.15,46.18,167749.0,37.1817,37.1817,37.1254,37.1495,167749.0
2018-03-28 14:00:00,46.19,46.23,46.06,46.1,268969.0,37.1576,37.1898,37.053,37.0852,268969.0
2018-03-28 14:10:00,46.1,46.16,46.03,46.13,130458.0,37.0852,37.1335,37.0289,37.1093,130458.0
2018-03-28 14:20:00,46.14,46.2,46.06,46.07,224989.0,37.1174,37.1656,37.053,37.0611,224989.0
2018-03-28 14:30:00,46.07,46.15,46.04,46.15,217438.0,37.0611,37.1254,37.0369,37.1254,217438.0
2018-03-28 14:40:00,46.15,46.19,46.06,46.12,189834.0,37.1254,37.1576,37.053,37.1013,189834.0
2018-03-28 14:50:00,46.11,46.15,46.08,46.1,131737.0,37.0932,37.1254,37.0691,37.0852,131737.0
2018-03-28 15:00:00,46.09,46.11,45.94,45.95,345808.0,37.0771,37.0932,36.9565,36.9645,345808.0
2018-03-28 15:10:00,45.95,46.12,45.95,46.07,315516.0,36.9645,37.1013,36.9645,37.0611,315516.0
2018-03-28 15:20:00,46.08,46.15,46.01,46.14,373385.0,37.0691,37.1254,37.0128,37.1174,373385.0
2018-03-28 15:30:00,46.14,46.24,46.09,46.23,709510.0,37.1174,37.1978,37.0771,37.1898,709510.0
2018-03-28 15:40:00,46.22,46.24,46.12,46.16,708335.0,37.1817,37.1978,37.1013,37.1335,708335.0
2018-03-28 15:50:00,46.17,46.19,46.1,46.13,1156608.0,37.1415,37.1576,37.0852,37.1093,1156608.0
2018-03-29 09:30:00,46.39,46.54,46.39,46.52,852371.0,37.3185,37.4391,37.3185,37.4231,852371.0
2018-03-29 09:40:00,46.51,46.51,46.39,46.39,289618.0,37.415,37.415,37.3185,37.3185,289618.0
2018-03-29 09:50:00,46.39,46.45,46.36,46.4,326718.0,37.3185,37.3667,37.2943,37.3265,326718.0
2018-03-29 10:00:00,46.4,46.47,46.38,46.42,306957.0,37.3265,37.3828,37.3104,37.3426,306957.0
2018-03-29 10:10:00,46.41,46.52,46.41,46.51,219292.0,37.3346,37.4231,37.3346,37.415,219292.0
2018-03-29 10:20:00,46.5,46.56,46.47,46.55,255642.0,37.407,37.4552,37.3828,37.4472,255642.0
2018-03-29 10:30:00,46.54,46.62,46.51,46.6,242912.0,37.4391,37.5035,37.415,37.4874,242912.0
2018-03-29 10:40:00,46.61,46.66,46.6,46.64,399537.0,37.4955,37.5357,37.4874,37.5196,399537.0
2018-03-29 10:50:00,46.65,46.74,46.62,46.74,250417.0,37.5276,37.6,37.5035,37.6,250417.0
2018-03-29 11:00:00,46.74,46.8,46.71,46.78,244734.0,37.6,37.6483,37.5759,37.6322,244734.0
2018-03-29 11:10:00,46.77,46.78,46.61,46.63,520896.0,37.6242,37.6322,37.4955,37.5115,520896.0
2018-03-29 11:20:00,46.62,46.69,46.59,46.66,186450.0,37.5035,37.5598,37.4794,37.5357,186450.0
2018-03-29 11:30:00,46.67,46.68,46.58,46.64,230264.0,37.5437,37.5518,37.4713,37.5196,230264.0
2018-03-29 11:40:00,46.64,46.75,46.64,46.73,326331.0,37.5196,37.6081,37.5196,37.592,326331.0
2018-03-29 11:50:00,46.74,46.75,46.68,46.75,171756.0,37.6,37.6081,37.5518,37.6081,171756.0
2018-03-29 12:00:00,46.75,46.77,46.65,46.66,361315.0,37.6081,37.6242,37.5276,37.5357,361315.0
2018-03-29 12:10:00,46.65,46.76,46.64,46.75,147972.0,37.5276,37.6161,37.5196,37.6081,147972.0
2018-03-29 12:20:00,46.75,46.82,46.73,46.8,151918.0,37.6081,37.6644,37.592,37.6483,151918.0
2018-03-29 12:30:00,46.81,46.81,46.77,46.8,112723.0,37.6563,37.6563,37.6242,37.6483,112723.0
2018-03-29 12:40:00,46.8,46.81,46.74,46.8,107000.0,37.6483,37.6563,37.6,37.6483,107000.0
2018-03-29 12:50:00,46.8,46.88,46.79,46.84,154422.0,37.6483,37.7127,37.6403,37.6805,154422.0
2018-03-29 13:00:00,46.84,46.89,46.8,46.81,149382.0,37.6805,37.7207,37.6483,37.6563,149382.0
2018-03-29 13:10:00,46.81,46.87,46.8,46.84,122149.0,37.6563,37.7046,37.6483,37.6805,122149.0
2018-03-29 13:20:00,46.84,46.85,46.8,46.84,161834.0,37.6805,37.6885,37.6483,37.6805,161834.0
2018-03-29 13:30:00,46.85,46.92,46.83,46.88,130091.0,37.6885,37.7448,37.6724,37.7127,130091.0
2018-03-29 13:40:00,46.89,46.98,46.88,46.97,121279.0,37.7207,37.7931,37.7127,37.7851,121279.0
2018-03-29 13:50:00,46.97,47.03,46.97,46.99,94751.0,37.7851,37.8333,37.7851,37.8012,94751.0
2018-03-29 14:00:00,46.99,47.06,46.94,47.05,191206.0,37.8012,37.8575,37.7609,37.8494,191206.0
2018-03-29 14:10:00,47.05,47.12,47.03,47.07,237109.0,37.8494,37.9057,37.8333,37.8655,237109.0
2018-03-29 14:20:00,47.07,47.09,47.0,47.08,123437.0,37.8655,37.8816,37.8092,37.8736,123437.0
2018-03-29 14:30:00,47.07,47.1,47.04,47.09,278245.0,37.8655,37.8896,37.8414,37.8816,278245.0
2018-03-29 14:40:00,47.09,47.13,47.07,47.13,347773.0,37.8816,37.9138,37.8655,37.9138,347773.0
2018-03-29 14:50:00,47.12,47.16,47.09,47.09,211235.0,37.9057,37.9379,37.8816,37.8816,211235.0
2018-03-29 15:00:00,47.1,47.17,47.05,47.16,316293.0,37.8896,37.946,37.8494,37.9379,316293.0
2018-03-29 15:10:00,47.16,47.17,47.09,47.1,296619.0,37.9379,37.946,37.8816,37.8896,296619.0
2018-03-29 15:20:00,47.11,47.12,46.97,47.02,236074.0,37.8977,37.9057,37.7851,37.8253,236074.0
2018-03-29 15:30:00,47.02,47.03,46.94,47.0,361693.0,37.8253,37.8333,37.7609,37.8092,361693.0
2018-03-29 15:40:00,47.0,47.1,46.98,47.08,455998.0,37.8092,37.8896,37.7931,37.8736,455998.0
2018-03-29 15:50:00,47.09,47.09,46.94,46.98,1424674.0,37.8816,37.8816,37.7609,37.7931,1424674.0
2018-04-02 09:30:00,46.74,46.96,46.72,46.92,768195.0,37.6,37.777,37.5839,37.7448,768195.0
2018-04-02 09:40:00,46.92,46.93,46.69,46.7,379304.0,37.7448,37.7529,37.5598,37.5679,379304.0
2018-04-02 09:50:00,46.69,46.75,46.64,46.73,339623.0,37.5598,37.6081,37.5196,37.592,339623.0
2018-04-02 10:00:00,46.74,46.75,46.59,46.66,472525.0,37.6,37.6081,37.4794,37.5357,472525.0
2018-04-02 10:10:00,46.65,46.7,46.59,46.66,558118.0,37.5276,37.5679,37.4794,37.5357,558118.0
2018-04-02 10:20:00,46.66,46.7,46.6,46.62,337897.0,37.5357,37.5679,37.4874,37.5035,337897.0
2018-04-02 10:30:00,46.62,46.62,46.52,46.59,307600.0,37.5035,37.5035,37.4231,37.4794,307600.0
2018-04-02 10:40:00,46.59,46.62,46.5,46.53,750157.0,37.4794,37.5035,37.407,37.4311,750157.0
2018-04-02 10:50:00,46.53,46.54,46.39,46.41,312826.0,37.4311,37.4391,37.3185,37.3346,312826.0
2018-04-02 11:00:00,46.4,46.41,46.3,46.36,458218.0,37.3265,37.3346,37.2461,37.2943,458218.0
2018-04-02 11:10:00,46.36,46.37,46.26,46.34,191838.0,37.2943,37.3024,37.2139,37.2783,191838.0
2018-04-02 11:20:00,46.33,46.37,46.27,46.35,284848.0,37.2702,37.3024,37.2219,37.2863,284848.0
2018-04-02 11:30:00,46.35,46.37,46.09,46.1,520118.0,37.2863,37.3024,37.0771,37.0852,520118.0
2018-04-02 11:40:00,46.11,46.18,46.02,46.15,409538.0,37.0932,37.1495,37.0208,37.1254,409538.0
2018-04-02 11:50:00,46.15,46.21,46.07,46.15,273457.0,37.1254,37.1737,37.0611,37.1254,273457.0
2018-04-02 12:00:00,46.15,46.18,46.06,46.09,608480.0,37.1254,37.1495,37.053,37.0771,608480.0
2018-04-02 12:10:00,46.09,46.15,46.03,46.13,321563.0,37.0771,37.1254,37.0289,37.1093,321563.0
2018-04-02 12:20:00,46.13,46.17,46.1,46.14,497515.0,37.1093,37.1415,37.0852,37.1174,497515.0
2018-04-02 12:30:00,46.14,46.25,46.13,46.19,319757.0,37.1174,37.2059,37.1093,37.1576,319757.0
2018-04-02 12:40:00,46.19,46.3,46.18,46.28,205326.0,37.1576,37.2461,37.1495,37.23,205326.0
2018-04-02 12:50:00,46.28,46.28,46.18,46.23,191671.0,37.23,37.23,37.1495,37.1898,191671.0
2018-04-02 13:00:00,46.23,46.27,46.17,46.17,177553.0,37.1898,37.2219,37.1415,37.1415,177553.0
2018-04-02 13:10:00,46.18,46.23,46.14,46.15,255969.0,37.1495,37.1898,37.1174,37.1254,255969.0
2018-04-02 13:20:00,46.16,46.17,46.04,46.05,211619.0,37.1335,37.1415,37.0369,37.045,211619.0
2018-04-02 13:30:00,46.05,46.17,46.05,46.12,162604.0,37.045,37.1415,37.045,37.1013,162604.0
2018-04-02 13:40:00,46.12,46.12,45.96,45.98,741237.0,37.1013,37.1013,36.9726,36.9887,741237.0
2018-04-02 13:50:00,45.98,46.02,45.92,45.93,668869.0,36.9887,37.0208,36.9404,36.9484,668869.0
2018-04-02 14:00:00,45.92,45.93,45.83,45.91,668494.0,36.9404,36.9484,36.868,36.9323,668494.0
2018-04-02 14:10:00,45.91,45.96,45.86,45.95,473545.0,36.9323,36.9726,36.8921,36.9645,473545.0
2018-04-02 14:20:00,45.95,46.01,45.85,45.88,645922.0,36.9645,37.0128,36.8841,36.9082,645922.0
2018-04-02 14:30:00,45.87,45.94,45.84,45.89,532254.0,36.9002,36.9565,36.876,36.9163,532254.0
2018-04-02 14:40:00,45.89,45.92,45.82,45.91,304325.0,36.9163,36.9404,36.8599,36.9323,304325.0
2018-04-02 14:50:00,45.9,46.0,45.9,45.97,330752.0,36.9243,37.0047,36.9243,36.9806,330752.0
2018-04-02 15:00:00,45.97,46.02,45.94,45.97,249761.0,36.9806,37.0208,36.9565,36.9806,249761.0
2018-04-02 15:10:00,45.97,46.09,45.95,46.09,262700.0,36.9806,37.0771,36.9645,37.0771,262700.0
2018-04-02 15:20:00,46.09,46.12,45.98,46.01,356539.0,37.0771,37.1013,36.9887,37.0128,356539.0
2018-04-02 15:30:00,46.01,46.06,45.95,46.03,405013.0,37.0128,37.053,36.9645,37.0289,405013.0
2018-04-02 15:40:00,46.03,46.18,45.99,46.16,1153735.0,37.0289,37.1495,36.9967,37.1335,1153735.0
2018-04-02 15:50:00,46.17,46.29,46.15,46.29,1963238.0,37.1415,37.238,37.1254,37.238,1963238.0
2018-04-03 09:30:00,46.66,46.76,46.57,46.75,679105.0,37.5357,37.6161,37.4633,37.6081,679105.0
2018-04-03 09:40:00,46.75,46.78,46.67,46.74,531075.0,37.6081,37.6322,37.5437,37.6,531075.0
2018-04-03 09:50:00,46.73,46.74,46.58,46.62,459522.0,37.592,37.6,37.4713,37.5035,459522.0
2018-04-03 10:00:00,46.62,46.62,46.49,46.51,772890.0,37.5035,37.5035,37.3989,37.415,772890.0
2018-04-03 10:10:00,46.51,46.51,46.38,46.4,594463.0,37.415,37.415,37.3104,37.3265,594463.0
2018-04-03 10:20:00,46.39,46.5,46.38,46.49,366055.0,37.3185,37.407,37.3104,37.3989,366055.0
2018-04-03 10:30:00,46.49,46.56,46.47,46.52,306997.0,37.3989,37.4552,37.3828,37.4231,306997.0
2018-04-03 10:40:00,46.52,46.62,46.5,46.56,320656.0,37.4231,37.5035,37.407,37.4552,320656.0
2018-04-03 10:50:00,46.55,46.66,46.53,46.62,381444.0,37.4472,37.5357,37.4311,37.5035,381444.0
2018-04-03 11:00:00,46.63,46.71,46.62,46.68,331635.0,37.5115,37.5759,37.5035,37.5518,331635.0
2018-04-03 11:10:00,46.68,46.68,46.58,46.64,188446.0,37.5518,37.5518,37.4713,37.5196,188446.0
2018-04-03 11:20:00,46.64,46.65,46.57,46.58,233830.0,37.5196,37.5276,37.4633,37.4713,233830.0
2018-04-03 11:30:00,46.58,46.62,46.47,46.48,188437.0,37.4713,37.5035,37.3828,37.3909,188437.0
2018-04-03 11:40:00,46.49,46.55,46.47,46.49,221313.0,37.3989,37.4472,37.3828,37.3989,221313.0
2018-04-03 11:50:00,46.49,46.49,46.39,46.39,264312.0,37.3989,37.3989,37.3185,37.3185,264312.0
2018-04-03 12:00:00,46.4,46.53,46.4,46.51,177106.0,37.3265,37.4311,37.3265,37.415,177106.0
2018-04-03 12:10:00,46.5,46.52,46.44,46.48,167111.0,37.407,37.4231,37.3587,37.3909,167111.0
2018-04-03 12:20:00,46.47,46.5,46.41,46.44,190635.0,37.3828,37.407,37.3346,37.3587,190635.0
2018-04-03 12:30:00,46.43,46.5,46.42,46.47,147072.0,37.3507,37.407,37.3426,37.3828,147072.0
2018-04-03 12:40:00,46.47,46.54,46.46,46.47,131533.0,37.3828,37.4391,37.3748,37.3828,131533.0
2018-04-03 12:50:00,46.47,46.52,46.45,46.5,169167.0,37.3828,37.4231,37.3667,37.407,169167.0
2018-04-03 13:00:00,46.51,46.52,46.42,46.48,202056.0,37.415,37.4231,37.3426,37.3909,202056.0
2018-04-03 13:10:00,46.48,46.52,46.43,46.48,158822.0,37.3909,37.4231,37.3507,37.3909,158822.0
2018-04-03 13:20:00,46.49,46.61,46.48,46.55,165861.0,37.3989,37.4955,37.3909,37.4472,165861.0
2018-04-03 13:30:00,46.56,46.58,46.48,46.48,166798.0,37.4552,37.4713,37.3909,37.3909,166798.0
2018-04-03 13:40:00,46.48,46.52,46.43,46.43,244558.0,37.3909,37.4231,37.3507,37.3507,244558.0
2018-04-03 13:50:00,46.44,46.53,46.44,46.51,139205.0,37.3587,37.4311,37.3587,37.415,139205.0
2018-04-03 14:00:00,46.51,46.53,46.41,46.45,179124.0,37.415,37.4311,37.3346,37.3667,179124.0
2018-04-03 14:10:00,46.45,46.45,46.36,46.39,130617.0,37.3667,37.3667,37.2943,37.3185,130617.0
2018-04-03 14:20:00,46.39,46.43,46.36,46.39,138782.0,37.3185,37.3507,37.2943,37.3185,138782.0
2018-04-03 14:30:00,46.38,46.38,46.31,46.37,190230.0,37.3104,37.3104,37.2541,37.3024,190230.0
2018-04-03 14:40:00,46.36,46.53,46.31,46.51,349444.0,37.2943,37.4311,37.2541,37.415,349444.0
2018-04-03 14:50:00,46.5,46.58,46.43,46.54,293831.0,37.407,37.4713,37.3507,37.4391,293831.0
2018-04-03 15:00:00,46.54,46.72,46.51,46.7,354779.0,37.4391,37.5839,37.415,37.5679,354779.0
2018-04-03 15:10:00,46.7,46.73,46.58,46.66,467104.0,37.5679,37.592,37.4713,37.5357,467104.0
2018-04-03 15:20:00,46.67,46.73,46.63,46.72,247469.0,37.5437,37.592,37.5115,37.5839,247469.0
2018-04-03 15:30:00,46.72,46.72,46.56,46.63,317084.0,37.5839,37.5839,37.4552,37.5115,317084.0
2018-04-03 15:40:00,46.63,46.73,46.62,46.66,805004.0,37.5115,37.592,37.5035,37.5357,805004.0
2018-04-03 15:50:00,46.65,46.75,46.64,46.73,2414663.0,37.5276,37.6081,37.5196,37.592,2414663.0
2018-04-04 09:30:00,45.59,45.83,45.57,45.77,675931.0,36.6749,36.868,36.6588,36.8197,675931.0
2018-04-04 09:40:00,45.78,45.84,45.71,45.79,620959.0,36.8278,36.876,36.7715,36.8358,620959.0
2018-04-04 09:50:00,45.79,45.94,45.76,45.92,279306.0,36.8358,36.9565,36.8117,36.9404,279306.0
2018-04-04 10:00:00,45.91,45.97,45.81,45.92,491060.0,36.9323,36.9806,36.8519,36.9404,491060.0
2018-04-04 10:10:00,45.91,46.04,45.91,45.96,322344.0,36.9323,37.0369,36.9323,36.9726,322344.0
2018-04-04 10:20:00,45.97,46.0,45.89,45.96,305344.0,36.9806,37.0047,36.9163,36.9726,305344.0
2018-04-04 10:30:00,45.96,46.01,45.87,45.91,243460.0,36.9726,37.0128,36.9002,36.9323,243460.0
2018-04-04 10:40:00,45.91,46.08,45.89,46.07,304416.0,36.9323,37.0691,36.9163,37.0611,304416.0
2018-04-04 10:50:00,46.08,46.11,45.97,46.1,2521991.0,37.0691,37.0932,36.9806,37.0852,2521991.0
2018-04-04 11:00:00,46.09,46.11,46.03,46.08,226194.0,37.0771,37.0932,37.0289,37.0691,226194.0
2018-04-04 11:10:00,46.08,46.18,46.07,46.15,165917.0,37.0691,37.1495,37.0611,37.1254,165917.0
2018-04-04 11:20:00,46.15,46.25,46.15,46.23,230787.0,37.1254,37.2059,37.1254,37.1898,230787.0
2018-04-04 11:30:00,46.22,46.31,46.2,46.22,397088.0,37.1817,37.2541,37.1656,37.1817,397088.0
2018-04-04 11:40:00,46.22,46.27,46.17,46.25,211722.0,37.1817,37.2219,37.1415,37.2059,211722.0
2018-04-04 11:50:00,46.25,46.27,46.18,46.25,215010.0,37.2059,37.2219,37.1495,37.2059,215010.0
2018-04-04 12:00:00,46.25,46.33,46.22,46.32,143244.0,37.2059,37.2702,37.1817,37.2622,143244.0
2018-04-04 12:10:00,46.32,46.42,46.32,46.37,258562.0,37.2622,37.3426,37.2622,37.3024,258562.0
2018-04-04 12:20:00,46.37,46.45,46.33,46.43,1135034.0,37.3024,37.3667,37.2702,37.3507,1135034.0
2018-04-04 12:30:00,46.43,46.48,46.38,46.44,339927.0,37.3507,37.3909,37.3104,37.3587,339927.0
2018-04-04 12:40:00,46.45,46.47,46.39,46.39,178375.0,37.3667,37.3828,37.3185,37.3185,178375.0
2018-04-04 12:50:00,46.38,46.41,46.3,46.38,182555.0,37.3104,37.3346,37.2461,37.3104,182555.0
2018-04-04 13:00:00,46.37,46.4,46.31,46.33,363143.0,37.3024,37.3265,37.2541,37.2702,363143.0
2018-04-04 13:10:00,46.33,46.38,46.29,46.33,315078.0,37.2702,37.3104,37.238,37.2702,315078.0
2018-04-04 13:20:00,46.33,46.35,46.25,46.31,283876.0,37.2702,37.2863,37.2059,37.2541,283876.0
2018-04-04 13:30:00,46.32,46.33,46.25,46.31,80483.0,37.2622,37.2702,37.2059,37.2541,80483.0
2018-04-04 13:40:00,46.32,46.37,46.27,46.28,238850.0,37.2622,37.3024,37.2219,37.23,238850.0
2018-04-04 13:50:00,46.28,46.33,46.26,46.33,79237.0,37.23,37.2702,37.2139,37.2702,79237.0
2018-04-04 14:00:00,46.33,46.41,46.3,46.4,149478.0,37.2702,37.3346,37.2461,37.3265,149478.0
2018-04-04 14:10:00,46.4,46.53,46.4,46.5,212694.0,37.3265,37.4311,37.3265,37.407,212694.0
2018-04-04 14:20:00,46.5,46.6,46.5,46.59,255748.0,37.407,37.4874,37.407,37.4794,255748.0
2018-04-04 14:30:00,46.59,46.61,46.49,46.5,276340.0,37.4794,37.4955,37.3989,37.407,276340.0
2018-04-04 14:40:00,46.5,46.63,46.48,46.6,207243.0,37.407,37.5115,37.3909,37.4874,207243.0
2018-04-04 14:50:00,46.61,46.65,46.57,46.63,230499.0,37.4955,37.5276,37.4633,37.5115,230499.0
2018-04-04 15:00:00,46.63,46.69,46.62,46.68,137319.0,37.5115,37.5598,37.5035,37.5518,137319.0
2018-04-04 15:10:00,46.69,46.69,46.56,46.59,307774.0,37.5598,37.5598,37.4552,37.4794,307774.0
2018-04-04 15:20:00,46.59,46.77,46.59,46.75,301607.0,37.4794,37.6242,37.4794,37.6081,301607.0
2018-04-04 15:30:00,46.75,46.82,46.73,46.82,372697.0,37.6081,37.6644,37.592,37.6644,372697.0
2018-04-04 15:40:00,46.82,46.84,46.77,46.82,890945.0,37.6644,37.6805,37.6242,37.6644,890945.0
2018-04-04 15:50:00,46.83,46.91,46.82,46.87,1740362.0,37.6724,37.7368,37.6644,37.7046,1740362.0
2018-04-05 09:30:00,47.05,47.12,46.97,47.02,398519.0,37.8494,37.9057,37.7851,37.8253,398519.0
2018-04-05 09:40:00,47.01,47.07,46.95,47.0,1596850.0,37.8172,37.8655,37.769,37.8092,1596850.0
2018-04-05 09:50:00,46.99,47.1,46.95,47.1,336526.0,37.8012,37.8896,37.769,37.8896,336526.0
2018-04-05 10:00:00,47.1,47.13,47.06,47.09,186167.0,37.8896,37.9138,37.8575,37.8816,186167.0
2018-04-05 10:10:00,47.1,47.13,47.06,47.06,236180.0,37.8896,37.9138,37.8575,37.8575,236180.0
2018-04-05 10:20:00,47.07,47.08,47.0,47.05,292999.0,37.8655,37.8736,37.8092,37.8494,292999.0
2018-04-05 10:30:00,47.04,47.09,46.99,47.01,293217.0,37.8414,37.8816,37.8012,37.8172,293217.0
2018-04-05 10:40:00,47.01,47.01,46.92,46.94,305352.0,37.8172,37.8172,37.7448,37.7609,305352.0
2018-04-05 10:50:00,46.93,47.01,46.9,46.98,141650.0,37.7529,37.8172,37.7288,37.7931,141650.0
2018-04-05 11:00:00,46.98,47.16,46.98,47.13,189982.0,37.7931,37.9379,37.7931,37.9138,189982.0
2018-04-05 11:10:00,47.13,47.14,47.07,47.11,193783.0,37.9138,37.9218,37.8655,37.8977,193783.0
2018-04-05 11:20:00,47.11,47.17,47.09,47.12,179162.0,37.8977,37.946,37.8816,37.9057,179162.0
2018-04-05 11:30:00,47.11,47.2,47.1,47.16,180784.0,37.8977,37.9701,37.8896,37.9379,180784.0
2018-04-05 11:40:00,47.17,47.19,47.14,47.15,143609.0,37.946,37.962,37.9218,37.9299,143609.0
2018-04-05 11:50:00,47.16,47.19,47.13,47.18,130474.0,37.9379,37.962,37.9138,37.954,130474.0
2018-04-05 12:00:00,47.18,47.18,47.11,47.12,83898.0,37.954,37.954,37.8977,37.9057,83898.0
2018-04-05 12:10:00,47.13,47.16,47.07,47.12,172416.0,37.9138,37.9379,37.8655,37.9057,172416.0
2018-04-05 12:20:00,47.11,47.13,47.08,47.11,117262.0,37.8977,37.9138,37.8736,37.8977,117262.0
2018-04-05 12:30:00,47.11,47.13,47.05,47.11,120046.0,37.8977,37.9138,37.8494,37.8977,120046.0
2018-04-05 12:40:00,47.12,47.12,47.06,47.11,90750.0,37.9057,37.9057,37.8575,37.8977,90750.0
2018-04-05 12:50:00,47.11,47.13,47.06,47.12,97477.0,37.8977,37.9138,37.8575,37.9057,97477.0
2018-04-05 13:00:00,47.12,47.17,47.12,47.15,82334.0,37.9057,37.946,37.9057,37.9299,82334.0
2018-04-05 13:10:00,47.15,47.15,47.03,47.03,64801.0,37.9299,37.9299,37.8333,37.8333,64801.0
2018-04-05 13:20:00,47.03,47.04,46.92,46.94,136272.0,37.8333,37.8414,37.7448,37.7609,136272.0
2018-04-05 13:30:00,46.93,46.98,46.9,46.9,129559.0,37.7529,37.7931,37.7288,37.7288,129559.0
2018-04-05 13:40:00,46.9,46.91,46.8,46.88,202217.0,37.7288,37.7368,37.6483,37.7127,202217.0
2018-04-05 13:50:00,46.88,46.94,46.84,46.85,262845.0,37.7127,37.7609,37.6805,37.6885,262845.0
2018-04-05 14:00:00,46.86,46.92,46.82,46.83,234008.0,37.6966,37.7448,37.6644,37.6724,234008.0
2018-04-05 14:10:00,46.83,46.89,46.8,46.87,131527.0,37.6724,37.7207,37.6483,37.7046,131527.0
2018-04-05 14:20:00,46.87,46.87,46.8,46.84,176908.0,37.7046,37.7046,37.6483,37.6805,176908.0
2018-04-05 14:30:00,46.84,46.94,46.84,46.93,135467.0,37.6805,37.7609,37.6805,37.7529,135467.0
2018-04-05 14:40:00,46.93,47.01,46.89,46.98,118115.0,37.7529,37.8172,37.7207,37.7931,118115.0
2018-04-05 14:50:00,46.98,46.99,46.95,46.97,129545.0,37.7931,37.8012,37.769,37.7851,129545.0
2018-04-05 15:00:00,46.98,47.01,46.91,47.0,133106.0,37.7931,37.8172,37.7368,37.8092,133106.0
2018-04-05 15:10:00,47.0,47.02,46.97,47.0,106093.0,37.8092,37.8253,37.7851,37.8092,106093.0
2018-04-05 15:20:00,46.99,47.02,46.95,46.98,126543.0,37.8012,37.8253,37.769,37.7931,126543.0
2018-04-05 15:30:00,46.98,46.99,46.91,46.92,242670.0,37.7931,37.8012,37.7368,37.7448,242670.0
2018-04-05 15:40:00,46.92,47.04,46.92,47.03,563745.0,37.7448,37.8414,37.7448,37.8333,563745.0
2018-04-05 15:50:00,47.04,47.06,46.96,46.98,1968875.0,37.8414,37.8575,37.777,37.7931,1968875.0
2018-04-06 09:30:00,46.51,46.76,46.51,46.75,761638.0,37.415,37.6161,37.415,37.6081,761638.0
2018-04-06 09:40:00,46.75,46.79,46.69,46.79,393482.0,37.6081,37.6403,37.5598,37.6403,393482.0
2018-04-06 09:50:00,46.79,46.87,46.79,46.82,1517670.0,37.6403,37.7046,37.6403,37.6644,1517670.0
2018-04-06 10:00:00,46.83,46.86,46.73,46.74,288413.0,37.6724,37.6966,37.592,37.6,288413.0
2018-04-06 10:10:00,46.74,46.78,46.7,46.76,396629.0,37.6,37.6322,37.5679,37.6161,396629.0
2018-04-06 10:20:00,46.76,46.8,46.69,46.7,320454.0,37.6161,37.6483,37.5598,37.5679,320454.0
2018-04-06 10:30:00,46.71,46.75,46.59,46.61,460460.0,37.5759,37.6081,37.4794,37.4955,460460.0
2018-04-06 10:40:00,46.62,46.62,46.46,46.49,271890.0,37.5035,37.5035,37.3748,37.3989,271890.0
2018-04-06 10:50:00,46.48,46.54,46.43,46.46,211435.0,37.3909,37.4391,37.3507,37.3748,211435.0
2018-04-06 11:00:00,46.46,46.46,46.32,46.4,305626.0,37.3748,37.3748,37.2622,37.3265,305626.0
2018-04-06 11:10:00,46.4,46.46,46.37,46.41,452822.0,37.3265,37.3748,37.3024,37.3346,452822.0
2018-04-06 11:20:00,46.42,46.45,46.33,46.42,228341.0,37.3426,37.3667,37.2702,37.3426,228341.0
2018-04-06 11:30:00,46.42,46.55,46.42,46.54,327017.0,37.3426,37.4472,37.3426,37.4391,327017.0
2018-04-06 11:40:00,46.54,46.55,46.43,46.43,302519.0,37.4391,37.4472,37.3507,37.3507,302519.0
2018-04-06 11:50:00,46.44,46.56,46.42,46.53,384748.0,37.3587,37.4552,37.3426,37.4311,384748.0
2018-04-06 12:00:00,46.53,46.56,46.46,46.51,170188.0,37.4311,37.4552,37.3748,37.415,170188.0
2018-04-06 12:10:00,46.52,46.52,46.41,46.41,209086.0,37.4231,37.4231,37.3346,37.3346,209086.0
2018-04-06 12:20:00,46.41,46.43,46.35,46.35,233868.0,37.3346,37.3507,37.2863,37.2863,233868.0
2018-04-06 12:30:00,46.35,46.46,46.34,46.44,153941.0,37.2863,37.3748,37.2783,37.3587,153941.0
2018-04-06 12:40:00,46.44,46.53,46.44,46.48,144627.0,37.3587,37.4311,37.3587,37.3909,144627.0
2018-04-06 12:50:00,46.48,46.55,46.45,46.55,98542.0,37.3909,37.4472,37.3667,37.4472,98542.0
2018-04-06 13:00:00,46.54,46.54,46.42,46.43,156505.0,37.4391,37.4391,37.3426,37.3507,156505.0
2018-04-06 13:10:00,46.42,46.44,46.37,46.42,106700.0,37.3426,37.3587,37.3024,37.3426,106700.0
2018-04-06 13:20:00,46.41,46.48,46.39,46.46,102230.0,37.3346,37.3909,37.3185,37.3748,102230.0
2018-04-06 13:30:00,46.45,46.48,46.35,46.35,183768.0,37.3667,37.3909,37.2863,37.2863,183768.0
2018-04-06 13:40:00,46.35,46.37,46.23,46.24,265955.0,37.2863,37.3024,37.1898,37.1978,265955.0
2018-04-06 13:50:00,46.25,46.25,46.17,46.19,208707.0,37.2059,37.2059,37.1415,37.1576,208707.0
2018-04-06 14:00:00,46.18,46.21,46.1,46.16,410741.0,37.1495,37.1737,37.0852,37.1335,410741.0
2018-04-06 14:10:00,46.16,46.26,46.16,46.19,269639.0,37.1335,37.2139,37.1335,37.1576,269639.0
2018-04-06 14:20:00,46.19,46.26,46.13,46.15,199118.0,37.1576,37.2139,37.1093,37.1254,199118.0
2018-04-06 14:30:00,46.15,46.19,46.03,46.04,276085.0,37.1254,37.1576,37.0289,37.0369,276085.0
2018-04-06 14:40:00,46.04,46.14,46.01,46.06,223262.0,37.0369,37.1174,37.0128,37.053,223262.0
2018-04-06 14:50:00,46.05,46.06,45.91,45.97,311461.0,37.045,37.053,36.9323,36.9806,311461.0
2018-04-06 15:00:00,45.98,46.05,45.89,45.98,261436.0,36.9887,37.045,36.9163,36.9887,261436.0
2018-04-06 15:10:00,45.98,46.1,45.95,46.0,565546.0,36.9887,37.0852,36.9645,37.0047,565546.0
2018-04-06 15:20:00,46.0,46.07,45.95,45.96,279110.0,37.0047,37.0611,36.9645,36.9726,279110.0
2018-04-06 15:30:00,45.96,46.11,45.95,46.11,333719.0,36.9726,37.0932,36.9645,37.0932,333719.0
2018-04-06 15:40:00,46.11,46.17,46.07,46.08,957610.0,37.0932,37.1415,37.0611,37.0691,957610.0
2018-04-06 15:50:00,46.08,46.21,46.07,46.17,3083943.0,37.0691,37.1737,37.0611,37.1415,3083943.0
2018-04-09 09:30:00,46.4,46.45,46.09,46.13,2248693.0,37.3265,37.3667,37.0771,37.1093,2248693.0
2018-04-09 09:40:00,46.12,46.22,46.12,46.22,1484638.0,37.1013,37.1817,37.1013,37.1817,1484638.0
2018-04-09 09:50:00,46.21,46.32,46.2,46.27,893544.0,37.1737,37.2622,37.1656,37.2219,893544.0
2018-04-09 10:00:00,46.27,46.31,46.21,46.24,549010.0,37.2219,37.2541,37.1737,37.1978,549010.0
2018-04-09 10:10:00,46.23,46.33,46.23,46.3,461574.0,37.1898,37.2702,37.1898,37.2461,461574.0
2018-04-09 10:20:00,46.3,46.4,46.28,46.38,319639.0,37.2461,37.3265,37.23,37.3104,319639.0
2018-04-09 10:30:00,46.37,46.47,46.37,46.43,426814.0,37.3024,37.3828,37.3024,37.3507,426814.0
2018-04-09 10:40:00,46.43,46.47,46.39,46.43,154396.0,37.3507,37.3828,37.3185,37.3507,154396.0
2018-04-09 10:50:00,46.44,46.47,46.39,46.41,330626.0,37.3587,37.3828,37.3185,37.3346,330626.0
2018-04-09 11:00:00,46.41,46.43,46.37,46.39,145863.0,37.3346,37.3507,37.3024,37.3185,145863.0
2018-04-09 11:10:00,46.4,46.5,46.4,46.48,107123.0,37.3265,37.407,37.3265,37.3909,107123.0
2018-04-09 11:20:00,46.47,46.5,46.44,46.47,109629.0,37.3828,37.407,37.3587,37.3828,109629.0
2018-04-09 11:30:00,46.47,46.54,46.46,46.48,200590.0,37.3828,37.4391,37.3748,37.3909,200590.0
2018-04-09 11:40:00,46.48,46.57,46.47,46.56,212335.0,37.3909,37.4633,37.3828,37.4552,212335.0
2018-04-09 11:50:00,46.56,46.59,46.48,46.53,126771.0,37.4552,37.4794,37.3909,37.4311,126771.0
2018-04-09 12:00:00,46.53,46.56,46.48,46.55,128574.0,37.4311,37.4552,37.3909,37.4472,128574.0
2018-04-09 12:10:00,46.55,46.57,46.51,46.51,214452.0,37.4472,37.4633,37.415,37.415,214452.0
2018-04-09 12:20:00,46.51,46.53,46.46,46.5,186580.0,37.415,37.4311,37.3748,37.407,186580.0
2018-04-09 12:30:00,46.49,46.52,46.46,46.48,155187.0,37.3989,37.4231,37.3748,37.3909,155187.0
2018-04-09 12:40:00,46.48,46.54,46.45,46.52,116660.0,37.3909,37.4391,37.3667,37.4231,116660.0
2018-04-09 12:50:00,46.53,46.55,46.46,46.48,63559.0,37.4311,37.4472,37.3748,37.3909,63559.0
2018-04-09 13:00:00,46.49,46.56,46.49,46.55,131789.0,37.3989,37.4552,37.3989,37.4472,131789.0
2018-04-09 13:10:00,46.55,46.56,46.51,46.54,143300.0,37.4472,37.4552,37.415,37.4391,143300.0
2018-04-09 13:20:00,46.54,46.54,46.49,46.53,86132.0,37.4391,37.4391,37.3989,37.4311,86132.0
2018-04-09 13:30:00,46.53,46.56,46.49,46.52,88335.0,37.4311,37.4552,37.3989,37.4231,88335.0
2018-04-09 13:40:00,46.51,46.53,46.48,46.53,174989.0,37.415,37.4311,37.3909,37.4311,174989.0
2018-04-09 13:50:00,46.53,46.56,46.52,46.53,184364.0,37.4311,37.4552,37.4231,37.4311,184364.0
2018-04-09 14:00:00,46.53,46.54,46.48,46.49,130144.0,37.4311,37.4391,37.3909,37.3989,130144.0
2018-04-09 14:10:00,46.49,46.54,46.48,46.53,64620.0,37.3989,37.4391,37.3909,37.4311,64620.0
2018-04-09 14:20:00,46.54,46.54,46.45,46.47,111853.0,37.4391,37.4391,37.3667,37.3828,111853.0
2018-04-09 14:30:00,46.47,46.51,46.45,46.48,106499.0,37.3828,37.415,37.3667,37.3909,106499.0
2018-04-09 14:40:00,46.49,46.49,46.42,46.45,193247.0,37.3989,37.3989,37.3426,37.3667,193247.0
2018-04-09 14:50:00,46.45,46.51,46.44,46.5,117693.0,37.3667,37.415,37.3587,37.407,117693.0
2018-04-09 15:00:00,46.5,46.51,46.46,46.48,158609.0,37.407,37.415,37.3748,37.3909,158609.0
2018-04-09 15:10:00,46.48,46.5,46.36,46.36,134440.0,37.3909,37.407,37.2943,37.2943,134440.0
2018-04-09 15:20:00,46.36,46.36,46.31,46.36,160782.0,37.2943,37.2943,37.2541,37.2943,160782.0
2018-04-09 15:30:00,46.35,46.37,46.28,46.28,179036.0,37.2863,37.3024,37.23,37.23,179036.0
2018-04-09 15:40:00,46.28,46.29,46.19,46.2,265288.0,37.23,37.238,37.1576,37.1656,265288.0
2018-04-09 15:50:00,46.19,46.24,46.09,46.11,816735.0,37.1576,37.1978,37.0771,37.0932,816735.0
2018-04-10 09:30:00,46.75,46.79,46.66,46.73,443809.0,37.6081,37.6403,37.5357,37.592,443809.0
2018-04-10 09:40:00,46.73,46.78,46.65,46.77,313547.0,37.592,37.6322,37.5276,37.6242,313547.0
2018-04-10 09:50:00,46.77,46.77,46.63,46.64,226613.0,37.6242,37.6242,37.5115,37.5196,226613.0
2018-04-10 10:00:00,46.65,46.68,46.61,46.63,243221.0,37.5276,37.5518,37.4955,37.5115,243221.0
2018-04-10 10:10:00,46.63,46.73,46.61,46.7,186295.0,37.5115,37.592,37.4955,37.5679,186295.0
2018-04-10 10:20:00,46.7,46.77,46.67,46.75,195124.0,37.5679,37.6242,37.5437,37.6081,195124.0
2018-04-10 10:30:00,46.74,46.81,46.74,46.76,149944.0,37.6,37.6563,37.6,37.6161,149944.0
2018-04-10 10:40:00,46.77,46.86,46.77,46.83,131305.0,37.6242,37.6966,37.6242,37.6724,131305.0
2018-04-10 10:50:00,46.84,46.84,46.77,46.8,139953.0,37.6805,37.6805,37.6242,37.6483,139953.0
2018-04-10 11:00:00,46.8,46.88,46.8,46.8,101627.0,37.6483,37.7127,37.6483,37.6483,101627.0
2018-04-10 11:10:00,46.81,46.81,46.75,46.79,210787.0,37.6563,37.6563,37.6081,37.6403,210787.0
2018-04-10 11:20:00,46.79,46.83,46.76,46.79,335162.0,37.6403,37.6724,37.6161,37.6403,335162.0
2018-04-10 11:30:00,46.78,46.86,46.77,46.86,177083.0,37.6322,37.6966,37.6242,37.6966,177083.0
2018-04-10 11:40:00,46.86,46.88,46.67,46.72,223539.0,37.6966,37.7127,37.5437,37.5839,223539.0
2018-04-10 11:50:00,46.72,46.81,46.69,46.8,309174.0,37.5839,37.6563,37.5598,37.6483,309174.0
2018-04-10 12:00:00,46.81,46.81,46.72,46.79,173462.0,37.6563,37.6563,37.5839,37.6403,173462.0
2018-04-10 12:10:00,46.79,46.8,46.72,46.75,164015.0,37.6403,37.6483,37.5839,37.6081,164015.0
2018-04-10 12:20:00,46.74,46.76,46.58,46.67,650538.0,37.6,37.6161,37.4713,37.5437,650538.0
2018-04-10 12:30:00,46.66,46.76,46.65,46.74,172874.0,37.5357,37.6161,37.5276,37.6,172874.0
2018-04-10 12:40:00,46.73,46.76,46.67,46.74,122186.0,37.592,37.6161,37.5437,37.6,122186.0
2018-04-10 12:50:00,46.75,46.75,46.64,46.65,119878.0,37.6081,37.6081,37.5196,37.5276,119878.0
2018-04-10 13:00:00,46.65,46.71,46.61,46.71,97241.0,37.5276,37.5759,37.4955,37.5759,97241.0
2018-04-10 13:10:00,46.71,46.77,46.7,46.73,87323.0,37.5759,37.6242,37.5679,37.592,87323.0
2018-04-10 13:20:00,46.72,46.8,46.71,46.79,108423.0,37.5839,37.6483,37.5759,37.6403,108423.0
2018-04-10 13:30:00,46.79,46.84,46.75,46.84,145924.0,37.6403,37.6805,37.6081,37.6805,145924.0
2018-04-10 13:40:00,46.84,46.84,46.7,46.76,137780.0,37.6805,37.6805,37.5679,37.6161,137780.0
2018-04-10 13:50:00,46.75,46.84,46.75,46.83,244905.0,37.6081,37.6805,37.6081,37.6724,244905.0
2018-04-10 14:00:00,46.83,46.9,46.82,46.89,174377.0,37.6724,37.7288,37.6644,37.7207,174377.0
2018-04-10 14:10:00,46.89,46.93,46.87,46.88,137525.0,37.7207,37.7529,37.7046,37.7127,137525.0
2018-04-10 14:20:00,46.88,46.91,46.85,46.86,96333.0,37.7127,37.7368,37.6885,37.6966,96333.0
2018-04-10 14:30:00,46.86,46.91,46.8,46.85,128276.0,37.6966,37.7368,37.6483,37.6885,128276.0
2018-04-10 14:40:00,46.84,46.9,46.76,46.84,347928.0,37.6805,37.7288,37.6161,37.6805,347928.0
2018-04-10 14:50:00,46.84,46.94,46.83,46.94,171730.0,37.6805,37.7609,37.6724,37.7609,171730.0
2018-04-10 15:00:00,46.94,47.01,46.91,46.99,240815.0,37.7609,37.8172,37.7368,37.8012,240815.0
2018-04-10 15:10:00,47.01,47.05,46.99,47.03,237720.0,37.8172,37.8494,37.8012,37.8333,237720.0
2018-04-10 15:20:00,47.04,47.05,46.95,47.01,236735.0,37.8414,37.8494,37.769,37.8172,236735.0
2018-04-10 15:30:00,47.02,47.02,46.94,47.01,215525.0,37.8253,37.8253,37.7609,37.8172,215525.0
2018-04-10 15:40:00,47.0,47.04,46.97,46.97,255377.0,37.8092,37.8414,37.7851,37.7851,255377.0
2018-04-10 15:50:00,46.98,47.0,46.9,46.97,615311.0,37.7931,37.8092,37.7288,37.7851,615311.0
2018-04-11 09:30:00,46.73,46.85,46.72,46.81,653171.0,37.592,37.6885,37.5839,37.6563,653171.0
2018-04-11 09:40:00,46.81,46.86,46.79,46.8,311170.0,37.6563,37.6966,37.6403,37.6483,311170.0
2018-04-11 09:50:00,46.8,46.9,46.79,46.89,294847.0,37.6483,37.7288,37.6403,37.7207,294847.0
2018-04-11 10:00:00,46.88,46.91,46.82,46.83,171703.0,37.7127,37.7368,37.6644,37.6724,171703.0
2018-04-11 10:10:00,46.84,46.87,46.79,46.86,141708.0,37.6805,37.7046,37.6403,37.6966,141708.0
2018-04-11 10:20:00,46.87,46.95,46.86,46.94,162058.0,37.7046,37.769,37.6966,37.7609,162058.0
2018-04-11 10:30:00,46.94,46.98,46.92,46.98,162841.0,37.7609,37.7931,37.7448,37.7931,162841.0
2018-04-11 10:40:00,46.98,47.01,46.94,46.98,176337.0,37.7931,37.8172,37.7609,37.7931,176337.0
2018-04-11 10:50:00,46.98,47.0,46.87,46.87,250276.0,37.7931,37.8092,37.7046,37.7046,250276.0
2018-04-11 11:00:00,46.88,46.92,46.83,46.9,371253.0,37.7127,37.7448,37.6724,37.7288,371253.0
2018-04-11 11:10:00,46.9,46.93,46.86,46.89,149335.0,37.7288,37.7529,37.6966,37.7207,149335.0
2018-04-11 11:20:00,46.89,46.95,46.86,46.93,223085.0,37.7207,37.769,37.6966,37.7529,223085.0
2018-04-11 11:30:00,46.94,46.97,46.92,46.97,117520.0,37.7609,37.7851,37.7448,37.7851,117520.0
2018-04-11 11:40:00,46.98,47.03,46.97,47.01,130867.0,37.7931,37.8333,37.7851,37.8172,130867.0
2018-04-11 11:50:00,47.02,47.05,46.97,46.98,98837.0,37.8253,37.8494,37.7851,37.7931,98837.0
2018-04-11 12:00:00,46.99,47.1,46.98,47.09,162896.0,37.8012,37.8896,37.7931,37.8816,162896.0
2018-04-11 12:10:00,47.08,47.14,47.06,47.08,89792.0,37.8736,37.9218,37.8575,37.8736,89792.0
2018-04-11 12:20:00,47.09,47.11,47.06,47.08,122066.0,37.8816,37.8977,37.8575,37.8736,122066.0
2018-04-11 12:30:00,47.09,47.1,47.01,47.03,126814.0,37.8816,37.8896,37.8172,37.8333,126814.0
2018-04-11 12:40:00,47.02,47.05,46.96,47.0,94089.0,37.8253,37.8494,37.777,37.8092,94089.0
2018-04-11 12:50:00,47.0,47.03,46.96,47.01,107149.0,37.8092,37.8333,37.777,37.8172,107149.0
2018-04-11 13:00:00,47.02,47.07,47.01,47.02,90987.0,37.8253,37.8655,37.8172,37.8253,90987.0
2018-04-11 13:10:00,47.03,47.05,46.97,47.03,110003.0,37.8333,37.8494,37.7851,37.8333,110003.0
2018-04-11 13:20:00,47.04,47.09,47.04,47.05,55620.0,37.8414,37.8816,37.8414,37.8494,55620.0
2018-04-11 13:30:00,47.05,47.07,46.99,47.07,76419.0,37.8494,37.8655,37.8012,37.8655,76419.0
2018-04-11 13:40:00,47.06,47.07,46.99,47.06,50164.0,37.8575,37.8655,37.8012,37.8575,50164.0
2018-04-11 13:50:00,47.07,47.09,47.04,47.08,62292.0,37.8655,37.8816,37.8414,37.8736,62292.0
2018-04-11 14:00:00,47.08,47.12,46.97,46.97,332396.0,37.8736,37.9057,37.7851,37.7851,332396.0
2018-04-11 14:10:00,46.98,47.07,46.95,47.06,178341.0,37.7931,37.8655,37.769,37.8575,178341.0
2018-04-11 14:20:00,47.06,47.09,47.02,47.03,151264.0,37.8575,37.8816,37.8253,37.8333,151264.0
2018-04-11 14:30:00,47.03,47.1,47.02,47.08,103332.0,37.8333,37.8896,37.8253,37.8736,103332.0
2018-04-11 14:40:00,47.08,47.11,47.02,47.05,100412.0,37.8736,37.8977,37.8253,37.8494,100412.0
2018-04-11 14:50:00,47.05,47.08,47.0,47.07,91050.0,37.8494,37.8736,37.8092,37.8655,91050.0
2018-04-11 15:00:00,47.08,47.1,46.99,47.0,115670.0,37.8736,37.8896,37.8012,37.8092,115670.0
2018-04-11 15:10:00,47.0,47.01,46.93,46.98,197386.0,37.8092,37.8172,37.7529,37.7931,197386.0
2018-04-11 15:20:00,46.98,47.03,46.96,47.01,143727.0,37.7931,37.8333,37.777,37.8172,143727.0
2018-04-11 15:30:00,47.01,47.1,47.0,47.09,372092.0,37.8172,37.8896,37.8092,37.8816,372092.0
2018-04-11 15:40:00,47.09,47.11,47.05,47.05,123815.0,37.8816,37.8977,37.8494,37.8494,123815.0
2018-04-11 15:50:00,47.05,47.05,46.98,47.05,568597.0,37.8494,37.8494,37.7931,37.8494,568597.0
2018-04-12 09:30:00,46.98,46.99,46.89,46.94,558091.0,37.7931,37.8012,37.7207,37.7609,558091.0
2018-04-12 09:40:00,46.95,47.07,46.92,47.01,106196.0,37.769,37.8655,37.7448,37.8172,106196.0
2018-04-12 09:50:00,47.0,47.05,46.97,47.03,210778.0,37.8092,37.8494,37.7851,37.8333,210778.0
2018-04-12 10:00:00,47.03,47.08,47.01,47.08,208407.0,37.8333,37.8736,37.8172,37.8736,208407.0
2018-04-12 10:10:00,47.08,47.12,47.04,47.11,174703.0,37.8736,37.9057,37.8414,37.8977,174703.0
2018-04-12 10:20:00,47.12,47.17,47.12,47.14,118176.0,37.9057,37.946,37.9057,37.9218,118176.0
2018-04-12 10:30:00,47.14,47.16,47.11,47.14,158339.0,37.9218,37.9379,37.8977,37.9218,158339.0
2018-04-12 10:40:00,47.13,47.15,47.04,47.09,248823.0,37.9138,37.9299,37.8414,37.8816,248823.0
2018-04-12 10:50:00,47.09,47.11,47.03,47.04,197951.0,37.8816,37.8977,37.8333,37.8414,197951.0
2018-04-12 11:00:00,47.05,47.07,47.01,47.05,180858.0,37.8494,37.8655,37.8172,37.8494,180858.0
2018-04-12 11:10:00,47.04,47.1,47.03,47.1,201599.0,37.8414,37.8896,37.8333,37.8896,201599.0
2018-04-12 11:20:00,47.09,47.1,47.05,47.06,149659.0,37.8816,37.8896,37.8494,37.8575,149659.0
2018-04-12 11:30:00,47.06,47.09,47.04,47.07,108275.0,37.8575,37.8816,37.8414,37.8655,108275.0
2018-04-12 11:40:00,47.07,47.08,46.99,47.0,80811.0,37.8655,37.8736,37.8012,37.8092,80811.0
2018-04-12 11:50:00,47.01,47.01,46.96,47.0,41450.0,37.8172,37.8172,37.777,37.8092,41450.0
2018-04-12 12:00:00,47.01,47.02,46.98,47.01,41088.0,37.8172,37.8253,37.7931,37.8172,41088.0
2018-04-12 12:10:00,47.0,47.04,46.97,47.04,44278.0,37.8092,37.8414,37.7851,37.8414,44278.0
2018-04-12 12:20:00,47.03,47.04,47.0,47.03,37257.0,37.8333,37.8414,37.8092,37.8333,37257.0
2018-04-12 12:30:00,47.03,47.05,47.01,47.03,51816.0,37.8333,37.8494,37.8172,37.8333,51816.0
2018-04-12 12:40:00,47.03,47.11,47.02,47.11,38282.0,37.8333,37.8977,37.8253,37.8977,38282.0
2018-04-12 12:50:00,47.11,47.14,47.09,47.14,59329.0,37.8977,37.9218,37.8816,37.9218,59329.0
2018-04-12 13:00:00,47.13,47.16,47.08,47.1,78972.0,37.9138,37.9379,37.8736,37.8896,78972.0
2018-04-12 13:10:00,47.09,47.11,47.0,47.01,208205.0,37.8816,37.8977,37.8092,37.8172,208205.0
2018-04-12 13:20:00,47.02,47.04,46.92,46.93,110297.0,37.8253,37.8414,37.7448,37.7529,110297.0
2018-04-12 13:30:00,46.93,47.02,46.91,47.0,97089.0,37.7529,37.8253,37.7368,37.8092,97089.0
2018-04-12 13:40:00,47.0,47.03,46.97,46.99,57408.0,37.8092,37.8333,37.7851,37.8012,57408.0
2018-04-12 13:50:00,46.99,47.03,46.94,46.98,68558.0,37.8012,37.8333,37.7609,37.7931,68558.0
2018-04-12 14:00:00,46.97,47.02,46.96,47.01,84092.0,37.7851,37.8253,37.777,37.8172,84092.0
2018-04-12 14:10:00,47.01,47.04,46.99,47.03,86215.0,37.8172,37.8414,37.8012,37.8333,86215.0
2018-04-12 14:20:00,47.04,47.06,47.03,47.04,44749.0,37.8414,37.8575,37.8333,37.8414,44749.0
2018-04-12 14:30:00,47.05,47.07,47.02,47.04,72803.0,37.8494,37.8655,37.8253,37.8414,72803.0
2018-04-12 14:40:00,47.04,47.05,47.0,47.02,71610.0,37.8414,37.8494,37.8092,37.8253,71610.0
2018-04-12 14:50:00,47.03,47.08,47.02,47.08,68617.0,37.8333,37.8736,37.8253,37.8736,68617.0
2018-04-12 15:00:00,47.07,47.09,47.03,47.04,65995.0,37.8655,37.8816,37.8333,37.8414,65995.0
2018-04-12 15:10:00,47.04,47.12,47.04,47.12,66367.0,37.8414,37.9057,37.8414,37.9057,66367.0
2018-04-12 15:20:00,47.12,47.16,47.11,47.14,124073.0,37.9057,37.9379,37.8977,37.9218,124073.0
2018-04-12 15:30:00,47.15,47.16,47.12,47.16,121653.0,37.9299,37.9379,37.9057,37.9379,121653.0
2018-04-12 15:40:00,47.16,47.16,47.04,47.08,339884.0,37.9379,37.9379,37.8414,37.8736,339884.0
2018-04-12 15:50:00,47.08,47.09,47.02,47.02,1642523.0,37.8736,37.8816,37.8253,37.8253,1642523.0
2018-04-13 09:30:00,46.92,46.98,46.83,46.84,210566.0,37.7448,37.7931,37.6724,37.6805,210566.0
2018-04-13 09:40:00,46.84,46.88,46.77,46.8,341215.0,37.6805,37.7127,37.6242,37.6483,341215.0
2018-04-13 09:50:00,46.8,46.82,46.7,46.72,162325.0,37.6483,37.6644,37.5679,37.5839,162325.0
2018-04-13 10:00:00,46.72,46.77,46.65,46.65,364493.0,37.5839,37.6242,37.5276,37.5276,364493.0
2018-04-13 10:10:00,46.65,46.69,46.6,46.67,226210.0,37.5276,37.5598,37.4874,37.5437,226210.0
2018-04-13 10:20:00,46.66,46.67,46.47,46.49,316325.0,37.5357,37.5437,37.3828,37.3989,316325.0
2018-04-13 10:30:00,46.49,46.53,46.43,46.48,191853.0,37.3989,37.4311,37.3507,37.3909,191853.0
2018-04-13 10:40:00,46.48,46.6,46.48,46.59,138027.0,37.3909,37.4874,37.3909,37.4794,138027.0
2018-04-13 10:50:00,46.59,46.62,46.52,46.53,191297.0,37.4794,37.5035,37.4231,37.4311,191297.0
2018-04-13 11:00:00,46.52,46.53,46.46,46.52,158889.0,37.4231,37.4311,37.3748,37.4231,158889.0
2018-04-13 11:10:00,46.52,46.56,46.51,46.52,230901.0,37.4231,37.4552,37.415,37.4231,230901.0
2018-04-13 11:20:00,46.52,46.62,46.5,46.61,122234.0,37.4231,37.5035,37.407,37.4955,122234.0
2018-04-13 11:30:00,46.61,46.64,46.57,46.59,202405.0,37.4955,37.5196,37.4633,37.4794,202405.0
2018-04-13 11:40:00,46.58,46.61,46.56,46.57,111573.0,37.4713,37.4955,37.4552,37.4633,111573.0
2018-04-13 11:50:00,46.58,46.62,46.54,46.62,261483.0,37.4713,37.5035,37.4391,37.5035,261483.0
2018-04-13 12:00:00,46.62,46.65,46.56,46.58,212662.0,37.5035,37.5276,37.4552,37.4713,212662.0
2018-04-13 12:10:00,46.58,46.62,46.55,46.61,79575.0,37.4713,37.5035,37.4472,37.4955,79575.0
2018-04-13 12:20:00,46.61,46.68,46.6,46.67,125478.0,37.4955,37.5518,37.4874,37.5437,125478.0
2018-04-13 12:30:00,46.68,46.68,46.61,46.62,82602.0,37.5518,37.5518,37.4955,37.5035,82602.0
2018-04-13 12:40:00,46.62,46.64,46.58,46.6,104651.0,37.5035,37.5196,37.4713,37.4874,104651.0
2018-04-13 12:50:00,46.61,46.63,46.59,46.62,100435.0,37.4955,37.5115,37.4794,37.5035,100435.0
2018-04-13 13:00:00,46.63,46.65,46.62,46.63,124852.0,37.5115,37.5276,37.5035,37.5115,124852.0
2018-04-13 13:10:00,46.63,46.66,46.61,46.64,62700.0,37.5115,37.5357,37.4955,37.5196,62700.0
2018-04-13 13:20:00,46.64,46.71,46.64,46.69,70697.0,37.5196,37.5759,37.5196,37.5598,70697.0
2018-04-13 13:30:00,46.7,46.7,46.65,46.67,76950.0,37.5679,37.5679,37.5276,37.5437,76950.0
2018-04-13 13:40:00,46.67,46.7,46.66,46.68,48200.0,37.5437,37.5679,37.5357,37.5518,48200.0
2018-04-13 13:50:00,46.67,46.69,46.63,46.65,49297.0,37.5437,37.5598,37.5115,37.5276,49297.0
2018-04-13 14:00:00,46.64,46.65,46.62,46.64,65816.0,37.5196,37.5276,37.5035,37.5196,65816.0
2018-04-13 14:10:00,46.65,46.66,46.58,46.59,74751.0,37.5276,37.5357,37.4713,37.4794,74751.0
2018-04-13 14:20:00,46.59,46.62,46.58,46.61,96465.0,37.4794,37.5035,37.4713,37.4955,96465.0
2018-04-13 14:30:00,46.6,46.65,46.57,46.59,158803.0,37.4874,37.5276,37.4633,37.4794,158803.0
2018-04-13 14:40:00,46.59,46.61,46.55,46.57,124605.0,37.4794,37.4955,37.4472,37.4633,124605.0
2018-04-13 14:50:00,46.57,46.59,46.54,46.56,100523.0,37.4633,37.4794,37.4391,37.4552,100523.0
2018-04-13 15:00:00,46.55,46.56,46.46,46.5,231697.0,37.4472,37.4552,37.3748,37.407,231697.0
2018-04-13 15:10:00,46.5,46.53,46.41,46.41,223256.0,37.407,37.4311,37.3346,37.3346,223256.0
2018-04-13 15:20:00,46.41,46.47,46.41,46.46,136477.0,37.3346,37.3828,37.3346,37.3748,136477.0
2018-04-13 15:30:00,46.46,46.48,46.41,46.47,144184.0,37.3748,37.3909,37.3346,37.3828,144184.0
2018-04-13 15:40:00,46.48,46.54,46.48,46.52,133002.0,37.3909,37.4391,37.3909,37.4231,133002.0
2018-04-13 15:50:00,46.53,46.58,46.53,46.54,475373.0,37.4311,37.4713,37.4311,37.4391,475373.0
2018-04-16 09:30:00,46.46,46.52,46.32,46.37,611166.0,37.3748,37.4231,37.2622,37.3024,611166.0
2018-04-16 09:40:00,46.37,46.39,46.3,46.35,351948.0,37.3024,37.3185,37.2461,37.2863,351948.0
2018-04-16 09:50:00,46.35,46.36,46.31,46.35,121492.0,37.2863,37.2943,37.2541,37.2863,121492.0
2018-04-16 10:00:00,46.35,46.44,46.35,46.41,205328.0,37.2863,37.3587,37.2863,37.3346,205328.0
2018-04-16 10:10:00,46.41,46.41,46.32,46.36,364853.0,37.3346,37.3346,37.2622,37.2943,364853.0
2018-04-16 10:20:00,46.36,46.48,46.35,46.47,193578.0,37.2943,37.3909,37.2863,37.3828,193578.0
2018-04-16 10:30:00,46.48,46.49,46.43,46.44,214133.0,37.3909,37.3989,37.3507,37.3587,214133.0
2018-04-16 10:40:00,46.45,46.47,46.41,46.41,194767.0,37.3667,37.3828,37.3346,37.3346,194767.0
2018-04-16 10:50:00,46.42,46.45,46.4,46.41,193947.0,37.3426,37.3667,37.3265,37.3346,193947.0
2018-04-16 11:00:00,46.41,46.45,46.4,46.42,112606.0,37.3346,37.3667,37.3265,37.3426,112606.0
2018-04-16 11:10:00,46.42,46.42,46.35,46.38,192470.0,37.3426,37.3426,37.2863,37.3104,192470.0
2018-04-16 11:20:00,46.38,46.39,46.35,46.37,159552.0,37.3104,37.3185,37.2863,37.3024,159552.0
2018-04-16 11:30:00,46.37,46.38,46.33,46.38,123783.0,37.3024,37.3104,37.2702,37.3104,123783.0
2018-04-16 11:40:00,46.38,46.4,46.37,46.39,149701.0,37.3104,37.3265,37.3024,37.3185,149701.0
2018-04-16 11:50:00,46.4,46.44,46.39,46.44,296210.0,37.3265,37.3587,37.3185,37.3587,296210.0
2018-04-16 12:00:00,46.44,46.49,46.43,46.48,151112.0,37.3587,37.3989,37.3507,37.3909,151112.0
2018-04-16 12:10:00,46.49,46.51,46.47,46.48,89482.0,37.3989,37.415,37.3828,37.3909,89482.0
2018-04-16 12:20:00,46.48,46.48,46.45,46.46,71823.0,37.3909,37.3909,37.3667,37.3748,71823.0
2018-04-16 12:30:00,46.46,46.48,46.42,46.43,99330.0,37.3748,37.3909,37.3426,37.3507,99330.0
2018-04-16 12:40:00,46.43,46.51,46.43,46.49,72430.0,37.3507,37.415,37.3507,37.3989,72430.0
2018-04-16 12:50:00,46.5,46.54,46.49,46.52,86182.0,37.407,37.4391,37.3989,37.4231,86182.0
2018-04-16 13:00:00,46.52,46.57,46.52,46.57,85752.0,37.4231,37.4633,37.4231,37.4633,85752.0
2018-04-16 13:10:00,46.56,46.57,46.53,46.54,128301.0,37.4552,37.4633,37.4311,37.4391,128301.0
2018-04-16 13:20:00,46.53,46.55,46.5,46.51,78557.0,37.4311,37.4472,37.407,37.415,78557.0
2018-04-16 13:30:00,46.5,46.53,46.48,46.53,77696.0,37.407,37.4311,37.3909,37.4311,77696.0
2018-04-16 13:40:00,46.53,46.55,46.5,46.54,92233.0,37.4311,37.4472,37.407,37.4391,92233.0
2018-04-16 13:50:00,46.54,46.54,46.5,46.53,107045.0,37.4391,37.4391,37.407,37.4311,107045.0
2018-04-16 14:00:00,46.53,46.55,46.47,46.49,110161.0,37.4311,37.4472,37.3828,37.3989,110161.0
2018-04-16 14:10:00,46.49,46.5,46.46,46.47,88556.0,37.3989,37.407,37.3748,37.3828,88556.0
2018-04-16 14:20:00,46.46,46.5,46.44,46.47,121690.0,37.3748,37.407,37.3587,37.3828,121690.0
2018-04-16 14:30:00,46.47,46.53,46.45,46.52,119319.0,37.3828,37.4311,37.3667,37.4231,119319.0
2018-04-16 14:40:00,46.51,46.56,46.5,46.55,84386.0,37.415,37.4552,37.407,37.4472,84386.0
2018-04-16 14:50:00,46.56,46.56,46.53,46.54,75911.0,37.4552,37.4552,37.4311,37.4391,75911.0
2018-04-16 15:00:00,46.54,46.58,46.53,46.56,92162.0,37.4391,37.4713,37.4311,37.4552,92162.0
2018-04-16 15:10:00,46.55,46.56,46.52,46.53,96993.0,37.4472,37.4552,37.4231,37.4311,96993.0
2018-04-16 15:20:00,46.53,46.53,46.48,46.51,105417.0,37.4311,37.4311,37.3909,37.415,105417.0
2018-04-16 15:30:00,46.52,46.53,46.5,46.53,112317.0,37.4231,37.4311,37.407,37.4311,112317.0
2018-04-16 15:40:00,46.52,46.59,46.52,46.54,187113.0,37.4231,37.4794,37.4231,37.4391,187113.0
2018-04-16 15:50:00,46.55,46.59,46.55,46.57,431652.0,37.4472,37.4794,37.4472,37.4633,431652.0
2018-04-17 09:30:00,46.34,46.37,46.3,46.36,495703.0,37.2783,37.3024,37.2461,37.2943,495703.0
2018-04-17 09:40:00,46.36,46.45,46.36,46.42,237625.0,37.2943,37.3667,37.2943,37.3426,237625.0
2018-04-17 09:50:00,46.42,46.43,46.4,46.43,175172.0,37.3426,37.3507,37.3265,37.3507,175172.0
2018-04-17 10:00:00,46.43,46.51,46.42,46.5,174187.0,37.3507,37.415,37.3426,37.407,174187.0
2018-04-17 10:10:00,46.5,46.55,46.5,46.54,273260.0,37.407,37.4472,37.407,37.4391,273260.0
2018-04-17 10:20:00,46.53,46.55,46.51,46.52,165071.0,37.4311,37.4472,37.415,37.4231,165071.0
2018-04-17 10:30:00,46.52,46.55,46.5,46.53,119946.0,37.4231,37.4472,37.407,37.4311,119946.0
2018-04-17 10:40:00,46.53,46.55,46.51,46.54,83963.0,37.4311,37.4472,37.415,37.4391,83963.0
2018-04-17 10:50:00,46.54,46.59,46.54,46.58,115713.0,37.4391,37.4794,37.4391,37.4713,115713.0
2018-04-17 11:00:00,46.59,46.63,46.59,46.61,140776.0,37.4794,37.5115,37.4794,37.4955,140776.0
2018-04-17 11:10:00,46.61,46.62,46.59,46.59,94443.0,37.4955,37.5035,37.4794,37.4794,94443.0
2018-04-17 11:20:00,46.59,46.66,46.59,46.65,373490.0,37.4794,37.5357,37.4794,37.5276,373490.0
2018-04-17 11:30:00,46.66,46.66,46.59,46.59,169039.0,37.5357,37.5357,37.4794,37.4794,169039.0
2018-04-17 11:40:00,46.6,46.61,46.56,46.61,104494.0,37.4874,37.4955,37.4552,37.4955,104494.0
2018-04-17 11:50:00,46.61,46.61,46.59,46.6,243214.0,37.4955,37.4955,37.4794,37.4874,243214.0
2018-04-17 12:00:00,46.6,46.66,46.59,46.66,336979.0,37.4874,37.5357,37.4794,37.5357,336979.0
2018-04-17 12:10:00,46.66,46.67,46.64,46.65,157185.0,37.5357,37.5437,37.5196,37.5276,157185.0
2018-04-17 12:20:00,46.66,46.66,46.62,46.62,69587.0,37.5357,37.5357,37.5035,37.5035,69587.0
2018-04-17 12:30:00,46.63,46.63,46.57,46.59,80497.0,37.5115,37.5115,37.4633,37.4794,80497.0
2018-04-17 12:40:00,46.59,46.6,46.57,46.58,146796.0,37.4794,37.4874,37.4633,37.4713,146796.0
2018-04-17 12:50:00,46.58,46.62,46.58,46.62,84724.0,37.4713,37.5035,37.4713,37.5035,84724.0
2018-04-17 13:00:00,46.62,46.67,46.6,46.65,107352.0,37.5035,37.5437,37.4874,37.5276,107352.0
2018-04-17 13:10:00,46.65,46.67,46.6,46.62,87491.0,37.5276,37.5437,37.4874,37.5035,87491.0
2018-04-17 13:20:00,46.62,46.66,46.61,46.65,41376.0,37.5035,37.5357,37.4955,37.5276,41376.0
2018-04-17 13:30:00,46.66,46.66,46.62,46.63,46297.0,37.5357,37.5357,37.5035,37.5115,46297.0
2018-04-17 13:40:00,46.63,46.66,46.6,46.63,58492.0,37.5115,37.5357,37.4874,37.5115,58492.0
2018-04-17 13:50:00,46.64,46.65,46.6,46.63,85497.0,37.5196,37.5276,37.4874,37.5115,85497.0
2018-04-17 14:00:00,46.64,46.68,46.63,46.67,172696.0,37.5196,37.5518,37.5115,37.5437,172696.0
2018-04-17 14:10:00,46.66,46.67,46.64,46.65,114090.0,37.5357,37.5437,37.5196,37.5276,114090.0
2018-04-17 14:20:00,46.65,46.66,46.62,46.65,146888.0,37.5276,37.5357,37.5035,37.5276,146888.0
2018-04-17 14:30:00,46.65,46.67,46.63,46.67,146528.0,37.5276,37.5437,37.5115,37.5437,146528.0
2018-04-17 14:40:00,46.66,46.68,46.66,46.68,109069.0,37.5357,37.5518,37.5357,37.5518,109069.0
2018-04-17 14:50:00,46.68,46.69,46.64,46.66,134941.0,37.5518,37.5598,37.5196,37.5357,134941.0
2018-04-17 15:00:00,46.65,46.68,46.64,46.68,210567.0,37.5276,37.5518,37.5196,37.5518,210567.0
2018-04-17 15:10:00,46.67,46.71,46.66,46.71,152148.0,37.5437,37.5759,37.5357,37.5759,152148.0
2018-04-17 15:20:00,46.7,46.73,46.69,46.71,390936.0,37.5679,37.592,37.5598,37.5759,390936.0
2018-04-17 15:30:00,46.72,46.74,46.68,46.69,150750.0,37.5839,37.6,37.5518,37.5598,150750.0
2018-04-17 15:40:00,46.69,46.69,46.65,46.68,184430.0,37.5598,37.5598,37.5276,37.5518,184430.0
2018-04-17 15:50:00,46.68,46.68,46.6,46.6,776709.0,37.5518,37.5518,37.4874,37.4874,776709.0
2018-04-18 09:30:00,46.69,46.85,46.68,46.73,383295.0,37.5598,37.6885,37.5518,37.592,383295.0
2018-04-18 09:40:00,46.74,46.75,46.7,46.74,211166.0,37.6,37.6081,37.5679,37.6,211166.0
2018-04-18 09:50:00,46.74,46.78,46.72,46.75,2053421.0,37.6,37.6322,37.5839,37.6081,2053421.0
2018-04-18 10:00:00,46.75,46.76,46.68,46.72,383374.0,37.6081,37.6161,37.5518,37.5839,383374.0
2018-04-18 10:10:00,46.72,46.73,46.66,46.72,481366.0,37.5839,37.592,37.5357,37.5839,481366.0
2018-04-18 10:20:00,46.72,46.78,46.72,46.78,260725.0,37.5839,37.6322,37.5839,37.6322,260725.0
2018-04-18 10:30:00,46.78,46.85,46.76,46.8,280112.0,37.6322,37.6885,37.6161,37.6483,280112.0
2018-04-18 10:40:00,46.81,46.86,46.81,46.86,157983.0,37.6563,37.6966,37.6563,37.6966,157983.0
2018-04-18 10:50:00,46.86,46.88,46.82,46.87,95769.0,37.6966,37.7127,37.6644,37.7046,95769.0
2018-04-18 11:00:00,46.87,46.95,46.86,46.93,116986.0,37.7046,37.769,37.6966,37.7529,116986.0
2018-04-18 11:10:00,46.93,46.94,46.88,46.9,96895.0,37.7529,37.7609,37.7127,37.7288,96895.0
2018-04-18 11:20:00,46.9,46.94,46.88,46.93,89134.0,37.7288,37.7609,37.7127,37.7529,89134.0
2018-04-18 11:30:00,46.93,46.93,46.87,46.88,117339.0,37.7529,37.7529,37.7046,37.7127,117339.0
2018-04-18 11:40:00,46.88,46.88,46.81,46.84,101958.0,37.7127,37.7127,37.6563,37.6805,101958.0
2018-04-18 11:50:00,46.84,46.86,46.81,46.83,166858.0,37.6805,37.6966,37.6563,37.6724,166858.0
2018-04-18 12:00:00,46.83,46.88,46.82,46.87,95139.0,37.6724,37.7127,37.6644,37.7046,95139.0
2018-04-18 12:10:00,46.87,46.9,46.86,46.88,46275.0,37.7046,37.7288,37.6966,37.7127,46275.0
2018-04-18 12:20:00,46.89,46.89,46.85,46.87,128467.0,37.7207,37.7207,37.6885,37.7046,128467.0
2018-04-18 12:30:00,46.87,46.89,46.84,46.84,64329.0,37.7046,37.7207,37.6805,37.6805,64329.0
2018-04-18 12:40:00,46.85,46.92,46.84,46.9,109355.0,37.6885,37.7448,37.6805,37.7288,109355.0
2018-04-18 12:50:00,46.89,46.93,46.87,46.92,73985.0,37.7207,37.7529,37.7046,37.7448,73985.0
2018-04-18 13:00:00,46.93,46.97,46.91,46.95,51564.0,37.7529,37.7851,37.7368,37.769,51564.0
2018-04-18 13:10:00,46.95,47.0,46.94,46.98,55752.0,37.769,37.8092,37.7609,37.7931,55752.0
2018-04-18 13:20:00,46.98,47.0,46.96,46.97,116694.0,37.7931,37.8092,37.777,37.7851,116694.0
2018-04-18 13:30:00,46.97,46.99,46.95,46.97,31288.0,37.7851,37.8012,37.769,37.7851,31288.0
2018-04-18 13:40:00,46.97,46.98,46.94,46.95,59395.0,37.7851,37.7931,37.7609,37.769,59395.0
2018-04-18 13:50:00,46.95,46.97,46.93,46.94,106000.0,37.769,37.7851,37.7529,37.7609,106000.0
2018-04-18 14:00:00,46.93,46.99,46.91,46.98,64550.0,37.7529,37.8012,37.7368,37.7931,64550.0
2018-04-18 14:10:00,46.98,47.0,46.96,47.0,252637.0,37.7931,37.8092,37.777,37.8092,252637.0
2018-04-18 14:20:00,47.0,47.02,46.99,47.02,79169.0,37.8092,37.8253,37.8012,37.8253,79169.0
2018-04-18 14:30:00,47.02,47.05,47.0,47.0,96806.0,37.8253,37.8494,37.8092,37.8092,96806.0
2018-04-18 14:40:00,47.01,47.03,46.99,47.02,121851.0,37.8172,37.8333,37.8012,37.8253,121851.0
2018-04-18 14:50:00,47.02,47.06,47.0,47.01,103838.0,37.8253,37.8575,37.8092,37.8172,103838.0
2018-04-18 15:00:00,47.01,47.04,46.98,46.99,106254.0,37.8172,37.8414,37.7931,37.8012,106254.0
2018-04-18 15:10:00,47.0,47.02,46.99,47.0,235131.0,37.8092,37.8253,37.8012,37.8092,235131.0
2018-04-18 15:20:00,47.0,47.01,46.98,47.0,130051.0,37.8092,37.8172,37.7931,37.8092,130051.0
2018-04-18 15:30:00,47.0,47.01,46.98,47.01,141641.0,37.8092,37.8172,37.7931,37.8172,141641.0
2018-04-18 15:40:00,47.01,47.01,46.95,46.95,162512.0,37.8172,37.8172,37.769,37.769,162512.0
2018-04-18 15:50:00,46.95,46.97,46.93,46.94,530686.0,37.769,37.7851,37.7529,37.7609,530686.0
2018-04-19 09:30:00,47.02,47.05,46.95,46.99,608330.0,37.8253,37.8494,37.769,37.8012,608330.0
2018-04-19 09:40:00,47.0,47.0,46.89,46.91,219904.0,37.8092,37.8092,37.7207,37.7368,219904.0
2018-04-19 09:50:00,46.9,46.96,46.86,46.95,285089.0,37.7288,37.777,37.6966,37.769,285089.0
2018-04-19 10:00:00,46.96,46.96,46.86,46.88,226348.0,37.777,37.777,37.6966,37.7127,226348.0
2018-04-19 10:10:00,46.88,46.99,46.85,46.97,207176.0,37.7127,37.8012,37.6885,37.7851,207176.0
2018-04-19 10:20:00,46.97,46.99,46.93,46.95,302418.0,37.7851,37.8012,37.7529,37.769,302418.0
2018-04-19 10:30:00,46.94,46.97,46.9,46.91,168729.0,37.7609,37.7851,37.7288,37.7368,168729.0
2018-04-19 10:40:00,46.91,46.92,46.82,46.84,177074.0,37.7368,37.7448,37.6644,37.6805,177074.0
2018-04-19 10:50:00,46.84,46.85,46.76,46.81,147695.0,37.6805,37.6885,37.6161,37.6563,147695.0
2018-04-19 11:00:00,46.82,46.82,46.73,46.76,198257.0,37.6644,37.6644,37.592,37.6161,198257.0
2018-04-19 11:10:00,46.76,46.81,46.71,46.74,135844.0,37.6161,37.6563,37.5759,37.6,135844.0
2018-04-19 11:20:00,46.74,46.78,46.7,46.77,115769.0,37.6,37.6322,37.5679,37.6242,115769.0
2018-04-19 11:30:00,46.77,46.78,46.68,46.68,148171.0,37.6242,37.6322,37.5518,37.5518,148171.0
2018-04-19 11:40:00,46.68,46.69,46.63,46.67,133815.0,37.5518,37.5598,37.5115,37.5437,133815.0
2018-04-19 11:50:00,46.67,46.67,46.59,46.59,136434.0,37.5437,37.5437,37.4794,37.4794,136434.0
2018-04-19 12:00:00,46.59,46.59,46.53,46.59,166021.0,37.4794,37.4794,37.4311,37.4794,166021.0
2018-04-19 12:10:00,46.59,46.6,46.54,46.59,111804.0,37.4794,37.4874,37.4391,37.4794,111804.0
2018-04-19 12:20:00,46.59,46.63,46.59,46.6,136211.0,37.4794,37.5115,37.4794,37.4874,136211.0
2018-04-19 12:30:00,46.61,46.68,46.6,46.68,134751.0,37.4955,37.5518,37.4874,37.5518,134751.0
2018-04-19 12:40:00,46.68,46.72,46.65,46.71,107717.0,37.5518,37.5839,37.5276,37.5759,107717.0
2018-04-19 12:50:00,46.71,46.73,46.65,46.67,283641.0,37.5759,37.592,37.5276,37.5437,283641.0
2018-04-19 13:00:00,46.66,46.66,46.61,46.63,100576.0,37.5357,37.5357,37.4955,37.5115,100576.0
2018-04-19 13:10:00,46.63,46.64,46.58,46.59,175488.0,37.5115,37.5196,37.4713,37.4794,175488.0
2018-04-19 13:20:00,46.58,46.59,46.53,46.54,98097.0,37.4713,37.4794,37.4311,37.4391,98097.0
2018-04-19 13:30:00,46.54,46.6,46.53,46.6,185282.0,37.4391,37.4874,37.4311,37.4874,185282.0
2018-04-19 13:40:00,46.59,46.66,46.58,46.65,97344.0,37.4794,37.5357,37.4713,37.5276,97344.0
2018-04-19 13:50:00,46.66,46.69,46.64,46.66,62078.0,37.5357,37.5598,37.5196,37.5357,62078.0
2018-04-19 14:00:00,46.66,46.67,46.62,46.65,204254.0,37.5357,37.5437,37.5035,37.5276,204254.0
2018-04-19 14:10:00,46.65,46.66,46.6,46.6,169611.0,37.5276,37.5357,37.4874,37.4874,169611.0
2018-04-19 14:20:00,46.6,46.63,46.58,46.63,114659.0,37.4874,37.5115,37.4713,37.5115,114659.0
2018-04-19 14:30:00,46.62,46.65,46.6,46.65,65578.0,37.5035,37.5276,37.4874,37.5276,65578.0
2018-04-19 14:40:00,46.65,46.69,46.64,46.66,90940.0,37.5276,37.5598,37.5196,37.5357,90940.0
2018-04-19 14:50:00,46.66,46.69,46.63,46.68,104437.0,37.5357,37.5598,37.5115,37.5518,104437.0
2018-04-19 15:00:00,46.67,46.73,46.66,46.72,142608.0,37.5437,37.592,37.5357,37.5839,142608.0
2018-04-19 15:10:00,46.72,46.72,46.66,46.69,98315.0,37.5839,37.5839,37.5357,37.5598,98315.0
2018-04-19 15:20:00,46.7,46.7,46.65,46.66,103395.0,37.5679,37.5679,37.5276,37.5357,103395.0
2018-04-19 15:30:00,46.66,46.81,46.64,46.73,419606.0,37.5357,37.6563,37.5196,37.592,419606.0
2018-04-19 15:40:00,46.72,46.76,46.69,46.75,134827.0,37.5839,37.6161,37.5598,37.6081,134827.0
2018-04-19 15:50:00,46.75,46.76,46.65,46.7,495398.0,37.6081,37.6161,37.5276,37.5679,495398.0
2018-04-20 09:30:00,46.43,46.47,46.27,46.27,492468.0,37.3507,37.3828,37.2219,37.2219,492468.0
2018-04-20 09:40:00,46.27,46.33,46.26,46.3,128835.0,37.2219,37.2702,37.2139,37.2461,128835.0
2018-04-20 09:50:00,46.3,46.33,46.27,46.3,306047.0,37.2461,37.2702,37.2219,37.2461,306047.0
2018-04-20 10:00:00,46.31,46.32,46.23,46.23,266376.0,37.2541,37.2622,37.1898,37.1898,266376.0
2018-04-20 10:10:00,46.23,46.24,46.19,46.23,202022.0,37.1898,37.1978,37.1576,37.1898,202022.0
2018-04-20 10:20:00,46.23,46.25,46.18,46.22,202062.0,37.1898,37.2059,37.1495,37.1817,202062.0
2018-04-20 10:30:00,46.21,46.27,46.19,46.27,214219.0,37.1737,37.2219,37.1576,37.2219,214219.0
2018-04-20 10:40:00,46.27,46.27,46.16,46.16,189456.0,37.2219,37.2219,37.1335,37.1335,189456.0
2018-04-20 10:50:00,46.17,46.17,46.09,46.15,245316.0,37.1415,37.1415,37.0771,37.1254,245316.0
2018-04-20 11:00:00,46.15,46.16,46.07,46.09,289065.0,37.1254,37.1335,37.0611,37.0771,289065.0
2018-04-20 11:10:00,46.09,46.12,46.02,46.1,186377.0,37.0771,37.1013,37.0208,37.0852,186377.0
2018-04-20 11:20:00,46.11,46.13,46.07,46.08,177201.0,37.0932,37.1093,37.0611,37.0691,177201.0
2018-04-20 11:30:00,46.08,46.2,46.07,46.18,134991.0,37.0691,37.1656,37.0611,37.1495,134991.0
2018-04-20 11:40:00,46.19,46.22,46.14,46.15,168196.0,37.1576,37.1817,37.1174,37.1254,168196.0
2018-04-20 11:50:00,46.14,46.19,46.12,46.15,130095.0,37.1174,37.1576,37.1013,37.1254,130095.0
2018-04-20 12:00:00,46.15,46.17,46.11,46.16,154302.0,37.1254,37.1415,37.0932,37.1335,154302.0
2018-04-20 12:10:00,46.15,46.16,46.07,46.07,65226.0,37.1254,37.1335,37.0611,37.0611,65226.0
2018-04-20 12:20:00,46.08,46.11,46.07,46.09,85748.0,37.0691,37.0932,37.0611,37.0771,85748.0
2018-04-20 12:30:00,46.08,46.11,46.04,46.05,120489.0,37.0691,37.0932,37.0369,37.045,120489.0
2018-04-20 12:40:00,46.05,46.09,46.03,46.04,85442.0,37.045,37.0771,37.0289,37.0369,85442.0
2018-04-20 12:50:00,46.04,46.1,46.03,46.08,115028.0,37.0369,37.0852,37.0289,37.0691,115028.0
2018-04-20 13:00:00,46.08,46.12,46.06,46.11,84220.0,37.0691,37.1013,37.053,37.0932,84220.0
2018-04-20 13:10:00,46.12,46.19,46.11,46.17,88179.0,37.1013,37.1576,37.0932,37.1415,88179.0
2018-04-20 13:20:00,46.18,46.2,46.14,46.2,91590.0,37.1495,37.1656,37.1174,37.1656,91590.0
2018-04-20 13:30:00,46.2,46.22,46.17,46.22,57748.0,37.1656,37.1817,37.1415,37.1817,57748.0
2018-04-20 13:40:00,46.22,46.23,46.18,46.2,48477.0,37.1817,37.1898,37.1495,37.1656,48477.0
2018-04-20 13:50:00,46.2,46.22,46.14,46.15,552310.0,37.1656,37.1817,37.1174,37.1254,552310.0
2018-04-20 14:00:00,46.15,46.15,46.1,46.11,112170.0,37.1254,37.1254,37.0852,37.0932,112170.0
2018-04-20 14:10:00,46.11,46.12,46.08,46.09,41455.0,37.0932,37.1013,37.0691,37.0771,41455.0
2018-04-20 14:20:00,46.09,46.14,46.08,46.13,62001.0,37.0771,37.1174,37.0691,37.1093,62001.0
2018-04-20 14:30:00,46.14,46.14,46.05,46.07,118588.0,37.1174,37.1174,37.045,37.0611,118588.0
2018-04-20 14:40:00,46.08,46.1,46.04,46.05,61501.0,37.0691,37.0852,37.0369,37.045,61501.0
2018-04-20 14:50:00,46.05,46.1,46.04,46.07,116212.0,37.045,37.0852,37.0369,37.0611,116212.0
2018-04-20 15:00:00,46.08,46.08,45.95,45.95,145856.0,37.0691,37.0691,36.9645,36.9645,145856.0
2018-04-20 15:10:00,45.96,46.02,45.96,45.97,129816.0,36.9726,37.0208,36.9726,36.9806,129816.0
2018-04-20 15:20:00,45.97,46.04,45.96,46.03,92668.0,36.9806,37.0369,36.9726,37.0289,92668.0
2018-04-20 15:30:00,46.03,46.11,46.0,46.09,137978.0,37.0289,37.0932,37.0047,37.0771,137978.0
2018-04-20 15:40:00,46.09,46.13,46.06,46.11,274993.0,37.0771,37.1093,37.053,37.0932,274993.0
2018-04-20 15:50:00,46.12,46.16,46.08,46.16,591537.0,37.1013,37.1335,37.0691,37.1335,591537.0
2018-04-23 09:30:00,46.04,46.04,45.97,46.02,592381.0,37.0369,37.0369,36.9806,37.0208,592381.0
2018-04-23 09:40:00,46.01,46.02,45.87,45.88,295694.0,37.0128,37.0208,36.9002,36.9082,295694.0
2018-04-23 09:50:00,45.87,45.89,45.8,45.88,240710.0,36.9002,36.9163,36.8439,36.9082,240710.0
2018-04-23 10:00:00,45.89,45.9,45.8,45.82,202019.0,36.9163,36.9243,36.8439,36.8599,202019.0
2018-04-23 10:10:00,45.83,45.89,45.81,45.88,162868.0,36.868,36.9163,36.8519,36.9082,162868.0
2018-04-23 10:20:00,45.88,45.94,45.87,45.9,135672.0,36.9082,36.9565,36.9002,36.9243,135672.0
2018-04-23 10:30:00,45.9,45.93,45.86,45.91,250822.0,36.9243,36.9484,36.8921,36.9323,250822.0
2018-04-23 10:40:00,45.91,45.98,45.89,45.97,94525.0,36.9323,36.9887,36.9163,36.9806,94525.0
2018-04-23 10:50:00,45.97,46.01,45.97,45.97,198372.0,36.9806,37.0128,36.9806,36.9806,198372.0
2018-04-23 11:00:00,45.97,46.06,45.95,46.06,139809.0,36.9806,37.053,36.9645,37.053,139809.0
2018-04-23 11:10:00,46.06,46.14,46.05,46.13,197196.0,37.053,37.1174,37.045,37.1093,197196.0
2018-04-23 11:20:00,46.13,46.15,46.09,46.13,89392.0,37.1093,37.1254,37.0771,37.1093,89392.0
2018-04-23 11:30:00,46.13,46.13,46.02,46.02,122756.0,37.1093,37.1093,37.0208,37.0208,122756.0
2018-04-23 11:40:00,46.03,46.06,46.0,46.01,143946.0,37.0289,37.053,37.0047,37.0128,143946.0
2018-04-23 11:50:00,46.01,46.05,45.99,46.02,67767.0,37.0128,37.045,36.9967,37.0208,67767.0
2018-04-23 12:00:00,46.02,46.04,46.01,46.03,65194.0,37.0208,37.0369,37.0128,37.0289,65194.0
2018-04-23 12:10:00,46.02,46.04,45.96,45.97,52104.0,37.0208,37.0369,36.9726,36.9806,52104.0
2018-04-23 12:20:00,45.96,45.98,45.95,45.96,67647.0,36.9726,36.9887,36.9645,36.9726,67647.0
2018-04-23 12:30:00,45.96,45.98,45.94,45.97,65721.0,36.9726,36.9887,36.9565,36.9806,65721.0
2018-04-23 12:40:00,45.97,45.98,45.9,45.92,71516.0,36.9806,36.9887,36.9243,36.9404,71516.0
2018-04-23 12:50:00,45.91,45.94,45.89,45.91,71821.0,36.9323,36.9565,36.9163,36.9323,71821.0
2018-04-23 13:00:00,45.91,45.94,45.91,45.91,91935.0,36.9323,36.9565,36.9323,36.9323,91935.0
2018-04-23 13:10:00,45.92,45.94,45.9,45.91,85754.0,36.9404,36.9565,36.9243,36.9323,85754.0
2018-04-23 13:20:00,45.91,45.92,45.89,45.91,118358.0,36.9323,36.9404,36.9163,36.9323,118358.0
2018-04-23 13:30:00,45.91,45.94,45.89,45.92,66675.0,36.9323,36.9565,36.9163,36.9404,66675.0
2018-04-23 13:40:00,45.91,45.92,45.86,45.88,98093.0,36.9323,36.9404,36.8921,36.9082,98093.0
2018-04-23 13:50:00,45.88,45.92,45.87,45.91,73896.0,36.9082,36.9404,36.9002,36.9323,73896.0
2018-04-23 14:00:00,45.91,45.92,45.82,45.85,163995.0,36.9323,36.9404,36.8599,36.8841,163995.0
2018-04-23 14:10:00,45.85,45.87,45.81,45.84,104395.0,36.8841,36.9002,36.8519,36.876,104395.0
2018-04-23 14:20:00,45.84,45.84,45.77,45.79,126761.0,36.876,36.876,36.8197,36.8358,126761.0
2018-04-23 14:30:00,45.78,45.8,45.76,45.8,97578.0,36.8278,36.8439,36.8117,36.8439,97578.0
2018-04-23 14:40:00,45.8,45.83,45.77,45.78,85201.0,36.8439,36.868,36.8197,36.8278,85201.0
2018-04-23 14:50:00,45.77,45.78,45.69,45.72,142303.0,36.8197,36.8278,36.7554,36.7795,142303.0
2018-04-23 15:00:00,45.72,45.77,45.71,45.75,165677.0,36.7795,36.8197,36.7715,36.8036,165677.0
2018-04-23 15:10:00,45.75,45.78,45.73,45.77,211300.0,36.8036,36.8278,36.7875,36.8197,211300.0
2018-04-23 15:20:00,45.77,45.8,45.75,45.79,142271.0,36.8197,36.8439,36.8036,36.8358,142271.0
2018-04-23 15:30:00,45.79,45.84,45.77,45.78,79049.0,36.8358,36.876,36.8197,36.8278,79049.0
2018-04-23 15:40:00,45.78,45.82,45.76,45.79,89918.0,36.8278,36.8599,36.8117,36.8358,89918.0
2018-04-23 15:50:00,45.79,45.83,45.78,45.82,520646.0,36.8358,36.868,36.8278,36.8599,520646.0
2018-04-24 09:30:00,46.19,46.22,46.13,46.18,559221.0,37.1576,37.1817,37.1093,37.1495,559221.0
2018-04-24 09:40:00,46.19,46.29,46.15,46.25,548285.0,37.1576,37.238,37.1254,37.2059,548285.0
2018-04-24 09:50:00,46.25,46.26,46.12,46.2,296447.0,37.2059,37.2139,37.1013,37.1656,296447.0
2018-04-24 10:00:00,46.2,46.25,46.17,46.21,170139.0,37.1656,37.2059,37.1415,37.1737,170139.0
2018-04-24 10:10:00,46.22,46.24,46.09,46.09,267358.0,37.1817,37.1978,37.0771,37.0771,267358.0
2018-04-24 10:20:00,46.09,46.11,46.01,46.05,159829.0,37.0771,37.0932,37.0128,37.045,159829.0
2018-04-24 10:30:00,46.04,46.07,45.95,45.98,278143.0,37.0369,37.0611,36.9645,36.9887,278143.0
2018-04-24 10:40:00,45.97,46.03,45.94,46.02,185432.0,36.9806,37.0289,36.9565,37.0208,185432.0
2018-04-24 10:50:00,46.01,46.04,45.94,45.94,134657.0,37.0128,37.0369,36.9565,36.9565,134657.0
2018-04-24 11:00:00,45.95,45.97,45.87,45.92,253955.0,36.9645,36.9806,36.9002,36.9404,253955.0
2018-04-24 11:10:00,45.92,45.96,45.89,45.95,336817.0,36.9404,36.9726,36.9163,36.9645,336817.0
2018-04-24 11:20:00,45.96,46.1,45.96,46.09,232687.0,36.9726,37.0852,36.9726,37.0771,232687.0
2018-04-24 11:30:00,46.09,46.12,46.04,46.1,423204.0,37.0771,37.1013,37.0369,37.0852,423204.0
2018-04-24 11:40:00,46.1,46.18,46.09,46.13,349368.0,37.0852,37.1495,37.0771,37.1093,349368.0
2018-04-24 11:50:00,46.12,46.15,46.02,46.02,116453.0,37.1013,37.1254,37.0208,37.0208,116453.0
2018-04-24 12:00:00,46.01,46.07,45.99,46.0,180853.0,37.0128,37.0611,36.9967,37.0047,180853.0
2018-04-24 12:10:00,46.01,46.03,45.92,45.94,219516.0,37.0128,37.0289,36.9404,36.9565,219516.0
2018-04-24 12:20:00,45.93,45.98,45.88,45.91,136524.0,36.9484,36.9887,36.9082,36.9323,136524.0
2018-04-24 12:30:00,45.91,45.92,45.82,45.84,172839.0,36.9323,36.9404,36.8599,36.876,172839.0
2018-04-24 12:40:00,45.84,45.89,45.81,45.89,182289.0,36.876,36.9163,36.8519,36.9163,182289.0
2018-04-24 12:50:00,45.89,45.92,45.77,45.78,237603.0,36.9163,36.9404,36.8197,36.8278,237603.0
2018-04-24 13:00:00,45.77,45.82,45.74,45.79,336487.0,36.8197,36.8599,36.7956,36.8358,336487.0
2018-04-24 13:10:00,45.79,45.82,45.72,45.72,155441.0,36.8358,36.8599,36.7795,36.7795,155441.0
2018-04-24 13:20:00,45.72,45.76,45.69,45.73,137340.0,36.7795,36.8117,36.7554,36.7875,137340.0
2018-04-24 13:30:00,45.73,45.76,45.64,45.67,206780.0,36.7875,36.8117,36.7151,36.7393,206780.0
2018-04-24 13:40:00,45.67,45.7,45.66,45.67,359048.0,36.7393,36.7634,36.7312,36.7393,359048.0
2018-04-24 13:50:00,45.68,45.68,45.55,45.61,196948.0,36.7473,36.7473,36.6427,36.691,196948.0
2018-04-24 14:00:00,45.61,45.61,45.46,45.48,378996.0,36.691,36.691,36.5703,36.5864,378996.0
2018-04-24 14:10:00,45.49,45.58,45.48,45.52,262707.0,36.5945,36.6669,36.5864,36.6186,262707.0
2018-04-24 14:20:00,45.51,45.61,45.49,45.49,182301.0,36.6106,36.691,36.5945,36.5945,182301.0
2018-04-24 14:30:00,45.49,45.56,45.43,45.45,204117.0,36.5945,36.6508,36.5462,36.5623,204117.0
2018-04-24 14:40:00,45.44,45.56,45.44,45.54,172073.0,36.5543,36.6508,36.5543,36.6347,172073.0
2018-04-24 14:50:00,45.54,45.6,45.5,45.59,207238.0,36.6347,36.683,36.6025,36.6749,207238.0
2018-04-24 15:00:00,45.59,45.68,45.58,45.66,189766.0,36.6749,36.7473,36.6669,36.7312,189766.0
2018-04-24 15:10:00,45.66,45.73,45.62,45.65,159114.0,36.7312,36.7875,36.6991,36.7232,159114.0
2018-04-24 15:20:00,45.65,45.73,45.64,45.66,189497.0,36.7232,36.7875,36.7151,36.7312,189497.0
2018-04-24 15:30:00,45.66,45.66,45.55,45.55,457559.0,36.7312,36.7312,36.6427,36.6427,457559.0
2018-04-24 15:40:00,45.55,45.64,45.48,45.61,1095967.0,36.6427,36.7151,36.5864,36.691,1095967.0
2018-04-24 15:50:00,45.61,45.66,45.56,45.62,1648123.0,36.691,36.7312,36.6508,36.6991,1648123.0
2018-04-25 09:30:00,45.3,45.31,45.13,45.15,509389.0,36.4416,36.4497,36.3049,36.321,509389.0
2018-04-25 09:40:00,45.15,45.16,45.05,45.13,439447.0,36.321,36.329,36.2405,36.3049,439447.0
2018-04-25 09:50:00,45.12,45.17,45.04,45.05,241716.0,36.2968,36.3371,36.2325,36.2405,241716.0
2018-04-25 10:00:00,45.04,45.12,45.02,45.08,484438.0,36.2325,36.2968,36.2164,36.2646,484438.0
2018-04-25 10:10:00,45.08,45.13,45.06,45.07,240187.0,36.2646,36.3049,36.2486,36.2566,240187.0
2018-04-25 10:20:00,45.07,45.18,45.05,45.13,508685.0,36.2566,36.3451,36.2405,36.3049,508685.0
2018-04-25 10:30:00,45.12,45.2,45.09,45.16,241580.0,36.2968,36.3612,36.2727,36.329,241580.0
2018-04-25 10:40:00,45.16,45.23,45.13,45.22,119518.0,36.329,36.3853,36.3049,36.3773,119518.0
2018-04-25 10:50:00,45.22,45.22,45.13,45.18,134637.0,36.3773,36.3773,36.3049,36.3451,134637.0
2018-04-25 11:00:00,45.17,45.24,45.15,45.22,102317.0,36.3371,36.3934,36.321,36.3773,102317.0
2018-04-25 11:10:00,45.22,45.26,45.18,45.2,109145.0,36.3773,36.4095,36.3451,36.3612,109145.0
2018-04-25 11:20:00,45.2,45.31,45.19,45.29,337367.0,36.3612,36.4497,36.3531,36.4336,337367.0
2018-04-25 11:30:00,45.29,45.31,45.15,45.16,227272.0,36.4336,36.4497,36.321,36.329,227272.0
2018-04-25 11:40:00,45.16,45.18,45.1,45.1,273251.0,36.329,36.3451,36.2807,36.2807,273251.0
2018-04-25 11:50:00,45.1,45.16,45.09,45.11,170251.0,36.2807,36.329,36.2727,36.2888,170251.0
2018-04-25 12:00:00,45.11,45.14,45.08,45.11,169181.0,36.2888,36.3129,36.2646,36.2888,169181.0
2018-04-25 12:10:00,45.11,45.15,45.08,45.14,335692.0,36.2888,36.321,36.2646,36.3129,335692.0
2018-04-25 12:20:00,45.15,45.18,45.12,45.16,219730.0,36.321,36.3451,36.2968,36.329,219730.0
2018-04-25 12:30:00,45.15,45.21,45.14,45.18,110619.0,36.321,36.3692,36.3129,36.3451,110619.0
2018-04-25 12:40:00,45.18,45.18,45.12,45.14,168622.0,36.3451,36.3451,36.2968,36.3129,168622.0
2018-04-25 12:50:00,45.15,45.16,45.1,45.13,81742.0,36.321,36.329,36.2807,36.3049,81742.0
2018-04-25 13:00:00,45.14,45.19,45.13,45.16,83774.0,36.3129,36.3531,36.3049,36.329,83774.0
2018-04-25 13:10:00,45.17,45.17,45.09,45.09,109444.0,36.3371,36.3371,36.2727,36.2727,109444.0
2018-04-25 13:20:00,45.09,45.14,45.07,45.12,297700.0,36.2727,36.3129,36.2566,36.2968,297700.0
2018-04-25 13:30:00,45.13,45.27,45.13,45.23,210371.0,36.3049,36.4175,36.3049,36.3853,210371.0
2018-04-25 13:40:00,45.23,45.25,45.17,45.18,186022.0,36.3853,36.4014,36.3371,36.3451,186022.0
2018-04-25 13:50:00,45.19,45.23,45.17,45.23,103500.0,36.3531,36.3853,36.3371,36.3853,103500.0
2018-04-25 14:00:00,45.23,45.24,45.19,45.21,129113.0,36.3853,36.3934,36.3531,36.3692,129113.0
2018-04-25 14:10:00,45.21,45.23,45.17,45.19,221189.0,36.3692,36.3853,36.3371,36.3531,221189.0
2018-04-25 14:20:00,45.18,45.21,45.13,45.17,157940.0,36.3451,36.3692,36.3049,36.3371,157940.0
2018-04-25 14:30:00,45.17,45.25,45.14,45.23,131486.0,36.3371,36.4014,36.3129,36.3853,131486.0
2018-04-25 14:40:00,45.23,45.3,45.22,45.28,113066.0,36.3853,36.4416,36.3773,36.4255,113066.0
2018-04-25 14:50:00,45.27,45.33,45.25,45.32,107373.0,36.4175,36.4658,36.4014,36.4577,107373.0
2018-04-25 15:00:00,45.32,45.36,45.3,45.31,102404.0,36.4577,36.4899,36.4416,36.4497,102404.0
2018-04-25 15:10:00,45.3,45.33,45.27,45.28,170598.0,36.4416,36.4658,36.4175,36.4255,170598.0
2018-04-25 15:20:00,45.27,45.3,45.24,45.27,136310.0,36.4175,36.4416,36.3934,36.4175,136310.0
2018-04-25 15:30:00,45.26,45.29,45.22,45.22,172422.0,36.4095,36.4336,36.3773,36.3773,172422.0
2018-04-25 15:40:00,45.22,45.24,45.17,45.21,176037.0,36.3773,36.3934,36.3371,36.3692,176037.0
2018-04-25 15:50:00,45.2,45.29,45.2,45.28,625511.0,36.3612,36.4336,36.3612,36.4255,625511.0
2018-04-26 09:30:00,45.37,45.49,45.37,45.45,355120.0,36.4979,36.5945,36.4979,36.5623,355120.0
2018-04-26 09:40:00,45.46,45.46,45.33,45.34,236680.0,36.5703,36.5703,36.4658,36.4738,236680.0
2018-04-26 09:50:00,45.34,45.39,45.31,45.36,871680.0,36.4738,36.514,36.4497,36.4899,871680.0
2018-04-26 10:00:00,45.36,45.4,45.33,45.39,385867.0,36.4899,36.5221,36.4658,36.514,385867.0
2018-04-26 10:10:00,45.39,45.45,45.39,45.41,229292.0,36.514,36.5623,36.514,36.5301,229292.0
2018-04-26 10:20:00,45.41,45.46,45.36,45.44,190208.0,36.5301,36.5703,36.4899,36.5543,190208.0
2018-04-26 10:30:00,45.44,45.5,45.42,45.5,264451.0,36.5543,36.6025,36.5382,36.6025,264451.0
2018-04-26 10:40:00,45.5,45.51,45.46,45.49,294113.0,36.6025,36.6106,36.5703,36.5945,294113.0
2018-04-26 10:50:00,45.49,45.57,45.48,45.55,352270.0,36.5945,36.6588,36.5864,36.6427,352270.0
2018-04-26 11:00:00,45.55,45.6,45.52,45.56,390153.0,36.6427,36.683,36.6186,36.6508,390153.0
2018-04-26 11:10:00,45.56,45.58,45.49,45.51,168752.0,36.6508,36.6669,36.5945,36.6106,168752.0
2018-04-26 11:20:00,45.5,45.55,45.47,45.54,128351.0,36.6025,36.6427,36.5784,36.6347,128351.0
2018-04-26 11:30:00,45.53,45.55,45.46,45.48,200257.0,36.6267,36.6427,36.5703,36.5864,200257.0
2018-04-26 11:40:00,45.48,45.48,45.42,45.46,208709.0,36.5864,36.5864,36.5382,36.5703,208709.0
2018-04-26 11:50:00,45.46,45.49,45.44,45.48,96717.0,36.5703,36.5945,36.5543,36.5864,96717.0
2018-04-26 12:00:00,45.48,45.53,45.47,45.52,206855.0,36.5864,36.6267,36.5784,36.6186,206855.0
2018-04-26 12:10:00,45.52,45.54,45.49,45.54,74588.0,36.6186,36.6347,36.5945,36.6347,74588.0
2018-04-26 12:20:00,45.54,45.59,45.52,45.58,443150.0,36.6347,36.6749,36.6186,36.6669,443150.0
2018-04-26 12:30:00,45.57,45.59,45.55,45.58,102059.0,36.6588,36.6749,36.6427,36.6669,102059.0
2018-04-26 12:40:00,45.57,45.59,45.52,45.54,178226.0,36.6588,36.6749,36.6186,36.6347,178226.0
2018-04-26 12:50:00,45.54,45.57,45.52,45.56,94526.0,36.6347,36.6588,36.6186,36.6508,94526.0
2018-04-26 13:00:00,45.55,45.62,45.55,45.62,102500.0,36.6427,36.6991,36.6427,36.6991,102500.0
2018-04-26 13:10:00,45.62,45.66,45.6,45.62,83744.0,36.6991,36.7312,36.683,36.6991,83744.0
2018-04-26 13:20:00,45.61,45.62,45.59,45.59,90707.0,36.691,36.6991,36.6749,36.6749,90707.0
2018-04-26 13:30:00,45.6,45.62,45.58,45.59,114243.0,36.683,36.6991,36.6669,36.6749,114243.0
2018-04-26 13:40:00,45.6,45.62,45.59,45.61,102680.0,36.683,36.6991,36.6749,36.691,102680.0
2018-04-26 13:50:00,45.61,45.62,45.59,45.62,58679.0,36.691,36.6991,36.6749,36.6991,58679.0
2018-04-26 14:00:00,45.61,45.63,45.6,45.63,85402.0,36.691,36.7071,36.683,36.7071,85402.0
2018-04-26 14:10:00,45.63,45.65,45.62,45.65,223062.0,36.7071,36.7232,36.6991,36.7232,223062.0
2018-04-26 14:20:00,45.65,45.66,45.64,45.66,105593.0,36.7232,36.7312,36.7151,36.7312,105593.0
2018-04-26 14:30:00,45.66,45.69,45.65,45.68,123312.0,36.7312,36.7554,36.7232,36.7473,123312.0
2018-04-26 14:40:00,45.68,45.74,45.68,45.72,131684.0,36.7473,36.7956,36.7473,36.7795,131684.0
2018-04-26 14:50:00,45.71,45.73,45.7,45.72,115169.0,36.7715,36.7875,36.7634,36.7795,115169.0
2018-04-26 15:00:00,45.71,45.76,45.7,45.71,158575.0,36.7715,36.8117,36.7634,36.7715,158575.0
2018-04-26 15:10:00,45.7,45.73,45.7,45.71,162264.0,36.7634,36.7875,36.7634,36.7715,162264.0
2018-04-26 15:20:00,45.71,45.71,45.66,45.67,118050.0,36.7715,36.7715,36.7312,36.7393,118050.0
2018-04-26 15:30:00,45.67,45.71,45.66,45.7,192725.0,36.7393,36.7715,36.7312,36.7634,192725.0
2018-04-26 15:40:00,45.7,45.73,45.68,45.72,498116.0,36.7634,36.7875,36.7473,36.7795,498116.0
2018-04-26 15:50:00,45.71,45.76,45.68,45.75,1482957.0,36.7715,36.8117,36.7473,36.8036,1482957.0
2018-04-27 09:30:00,45.86,45.92,45.76,45.78,2579947.0,36.8921,36.9404,36.8117,36.8278,2579947.0
2018-04-27 09:40:00,45.78,45.91,45.77,45.88,245467.0,36.8278,36.9323,36.8197,36.9082,245467.0
2018-04-27 09:50:00,45.88,45.89,45.79,45.81,285536.0,36.9082,36.9163,36.8358,36.8519,285536.0
2018-04-27 10:00:00,45.8,45.87,45.78,45.81,212892.0,36.8439,36.9002,36.8278,36.8519,212892.0
2018-04-27 10:10:00,45.81,45.82,45.76,45.78,198633.0,36.8519,36.8599,36.8117,36.8278,198633.0
2018-04-27 10:20:00,45.78,45.8,45.7,45.7,192631.0,36.8278,36.8439,36.7634,36.7634,192631.0
2018-04-27 10:30:00,45.7,45.71,45.67,45.69,239292.0,36.7634,36.7715,36.7393,36.7554,239292.0
2018-04-27 10:40:00,45.68,45.76,45.66,45.75,265602.0,36.7473,36.8117,36.7312,36.8036,265602.0
2018-04-27 10:50:00,45.75,45.76,45.66,45.71,142423.0,36.8036,36.8117,36.7312,36.7715,142423.0
2018-04-27 11:00:00,45.71,45.78,45.7,45.76,184566.0,36.7715,36.8278,36.7634,36.8117,184566.0
2018-04-27 11:10:00,45.76,45.81,45.73,45.79,185662.0,36.8117,36.8519,36.7875,36.8358,185662.0
2018-04-27 11:20:00,45.79,45.86,45.76,45.86,98425.0,36.8358,36.8921,36.8117,36.8921,98425.0
2018-04-27 11:30:00,45.85,45.87,45.83,45.85,208735.0,36.8841,36.9002,36.868,36.8841,208735.0
2018-04-27 11:40:00,45.86,45.86,45.77,45.79,151603.0,36.8921,36.8921,36.8197,36.8358,151603.0
2018-04-27 11:50:00,45.78,45.84,45.76,45.82,90781.0,36.8278,36.876,36.8117,36.8599,90781.0
2018-04-27 12:00:00,45.82,45.88,45.81,45.85,72180.0,36.8599,36.9082,36.8519,36.8841,72180.0
2018-04-27 12:10:00,45.85,45.88,45.84,45.87,75963.0,36.8841,36.9082,36.876,36.9002,75963.0
2018-04-27 12:20:00,45.87,45.88,45.85,45.87,84509.0,36.9002,36.9082,36.8841,36.9002,84509.0
2018-04-27 12:30:00,45.86,45.88,45.81,45.86,150464.0,36.8921,36.9082,36.8519,36.8921,150464.0
2018-04-27 12:40:00,45.86,45.91,45.84,45.89,158835.0,36.8921,36.9323,36.876,36.9163,158835.0
2018-04-27 12:50:00,45.89,45.96,45.88,45.95,114596.0,36.9163,36.9726,36.9082,36.9645,114596.0
2018-04-27 13:00:00,45.95,45.96,45.9,45.91,88673.0,36.9645,36.9726,36.9243,36.9323,88673.0
2018-04-27 13:10:00,45.92,45.95,45.91,45.93,81484.0,36.9404,36.9645,36.9323,36.9484,81484.0
2018-04-27 13:20:00,45.92,45.93,45.89,45.9,107424.0,36.9404,36.9484,36.9163,36.9243,107424.0
2018-04-27 13:30:00,45.89,45.94,45.88,45.9,166816.0,36.9163,36.9565,36.9082,36.9243,166816.0
2018-04-27 13:40:00,45.91,45.91,45.88,45.88,110067.0,36.9323,36.9323,36.9082,36.9082,110067.0
2018-04-27 13:50:00,45.88,45.91,45.87,45.9,58426.0,36.9082,36.9323,36.9002,36.9243,58426.0
2018-04-27 14:00:00,45.9,45.92,45.87,45.9,338557.0,36.9243,36.9404,36.9002,36.9243,338557.0
2018-04-27 14:10:00,45.9,45.96,45.89,45.95,184646.0,36.9243,36.9726,36.9163,36.9645,184646.0
2018-04-27 14:20:00,45.95,45.97,45.94,45.96,99748.0,36.9645,36.9806,36.9565,36.9726,99748.0
2018-04-27 14:30:00,45.95,45.98,45.94,45.97,66266.0,36.9645,36.9887,36.9565,36.9806,66266.0
2018-04-27 14:40:00,45.97,46.0,45.95,45.98,73425.0,36.9806,37.0047,36.9645,36.9887,73425.0
2018-04-27 14:50:00,45.98,45.98,45.94,45.97,73856.0,36.9887,36.9887,36.9565,36.9806,73856.0
2018-04-27 15:00:00,45.96,46.01,45.95,45.99,179374.0,36.9726,37.0128,36.9645,36.9967,179374.0
2018-04-27 15:10:00,45.99,46.0,45.96,45.97,240133.0,36.9967,37.0047,36.9726,36.9806,240133.0
2018-04-27 15:20:00,45.96,45.97,45.93,45.95,568754.0,36.9726,36.9806,36.9484,36.9645,568754.0
2018-04-27 15:30:00,45.94,45.97,45.93,45.96,165815.0,36.9565,36.9806,36.9484,36.9726,165815.0
2018-04-27 15:40:00,45.96,45.98,45.94,45.97,276494.0,36.9726,36.9887,36.9565,36.9806,276494.0
2018-04-27 15:50:00,45.96,46.0,45.93,45.97,891203.0,36.9726,37.0047,36.9484,36.9806,891203.0
2018-04-30 09:30:00,46.14,46.17,46.07,46.12,294565.0,37.1174,37.1415,37.0611,37.1013,294565.0
2018-04-30 09:40:00,46.12,46.17,46.12,46.15,540101.0,37.1013,37.1415,37.1013,37.1254,540101.0
2018-04-30 09:50:00,46.16,46.18,46.09,46.09,352214.0,37.1335,37.1495,37.0771,37.0771,352214.0
2018-04-30 10:00:00,46.09,46.16,46.08,46.12,414748.0,37.0771,37.1335,37.0691,37.1013,414748.0
2018-04-30 10:10:00,46.12,46.13,46.04,46.05,291728.0,37.1013,37.1093,37.0369,37.045,291728.0
2018-04-30 10:20:00,46.05,46.07,46.0,46.06,252035.0,37.045,37.0611,37.0047,37.053,252035.0
2018-04-30 10:30:00,46.07,46.08,46.02,46.05,316632.0,37.0611,37.0691,37.0208,37.045,316632.0
2018-04-30 10:40:00,46.04,46.07,46.02,46.05,199641.0,37.0369,37.0611,37.0208,37.045,199641.0
2018-04-30 10:50:00,46.05,46.06,46.02,46.05,225807.0,37.045,37.053,37.0208,37.045,225807.0
2018-04-30 11:00:00,46.05,46.09,46.04,46.08,107857.0,37.045,37.0771,37.0369,37.0691,107857.0
2018-04-30 11:10:00,46.09,46.1,46.05,46.05,198926.0,37.0771,37.0852,37.045,37.045,198926.0
2018-04-30 11:20:00,46.05,46.06,46.02,46.03,189286.0,37.045,37.053,37.0208,37.0289,189286.0
2018-04-30 11:30:00,46.03,46.04,45.93,45.93,110385.0,37.0289,37.0369,36.9484,36.9484,110385.0
2018-04-30 11:40:00,45.94,45.96,45.89,45.89,137387.0,36.9565,36.9726,36.9163,36.9163,137387.0
2018-04-30 11:50:00,45.89,45.91,45.87,45.91,90977.0,36.9163,36.9323,36.9002,36.9323,90977.0
2018-04-30 12:00:00,45.9,45.91,45.83,45.85,99528.0,36.9243,36.9323,36.868,36.8841,99528.0
2018-04-30 12:10:00,45.84,45.86,45.79,45.83,136253.0,36.876,36.8921,36.8358,36.868,136253.0
2018-04-30 12:20:00,45.83,45.87,45.82,45.87,211267.0,36.868,36.9002,36.8599,36.9002,211267.0
2018-04-30 12:30:00,45.86,45.86,45.83,45.86,128026.0,36.8921,36.8921,36.868,36.8921,128026.0
2018-04-30 12:40:00,45.86,45.87,45.81,45.82,115700.0,36.8921,36.9002,36.8519,36.8599,115700.0
2018-04-30 12:50:00,45.82,45.84,45.77,45.84,441317.0,36.8599,36.876,36.8197,36.876,441317.0
2018-04-30 13:00:00,45.84,45.85,45.81,45.83,164834.0,36.876,36.8841,36.8519,36.868,164834.0
2018-04-30 13:10:00,45.83,45.86,45.77,45.84,212411.0,36.868,36.8921,36.8197,36.876,212411.0
2018-04-30 13:20:00,45.84,45.87,45.82,45.84,91405.0,36.876,36.9002,36.8599,36.876,91405.0
2018-04-30 13:30:00,45.84,45.86,45.8,45.86,48107.0,36.876,36.8921,36.8439,36.8921,48107.0
2018-04-30 13:40:00,45.85,45.88,45.85,45.87,101250.0,36.8841,36.9082,36.8841,36.9002,101250.0
2018-04-30 13:50:00,45.86,45.87,45.83,45.87,101810.0,36.8921,36.9002,36.868,36.9002,101810.0
2018-04-30 14:00:00,45.86,45.87,45.75,45.75,111807.0,36.8921,36.9002,36.8036,36.8036,111807.0
2018-04-30 14:10:00,45.75,45.78,45.71,45.75,217366.0,36.8036,36.8278,36.7715,36.8036,217366.0
2018-04-30 14:20:00,45.75,45.81,45.75,45.78,97791.0,36.8036,36.8519,36.8036,36.8278,97791.0
2018-04-30 14:30:00,45.77,45.79,45.75,45.75,123072.0,36.8197,36.8358,36.8036,36.8036,123072.0
2018-04-30 14:40:00,45.76,45.78,45.73,45.77,97312.0,36.8117,36.8278,36.7875,36.8197,97312.0
2018-04-30 14:50:00,45.77,45.78,45.74,45.75,180883.0,36.8197,36.8278,36.7956,36.8036,180883.0
2018-04-30 15:00:00,45.75,45.75,45.69,45.72,265319.0,36.8036,36.8036,36.7554,36.7795,265319.0
2018-04-30 15:10:00,45.72,45.77,45.72,45.73,980333.0,36.7795,36.8197,36.7795,36.7875,980333.0
2018-04-30 15:20:00,45.74,45.75,45.66,45.69,207386.0,36.7956,36.8036,36.7312,36.7554,207386.0
2018-04-30 15:30:00,45.69,45.76,45.68,45.75,384987.0,36.7554,36.8117,36.7473,36.8036,384987.0
2018-04-30 15:40:00,45.76,45.76,45.71,45.73,397267.0,36.8117,36.8117,36.7715,36.7875,397267.0
2018-04-30 15:50:00,45.73,45.75,45.66,45.67,962329.0,36.7875,36.8036,36.7312,36.7393,962329.0
2018-05-01 09:30:00,45.39,45.41,45.23,45.23,527870.0,36.514,36.5301,36.3853,36.3853,527870.0
2018-05-01 09:40:00,45.23,45.32,45.2,45.3,396229.0,36.3853,36.4577,36.3612,36.4416,396229.0
2018-05-01 09:50:00,45.31,45.37,45.3,45.32,513627.0,36.4497,36.4979,36.4416,36.4577,513627.0
2018-05-01 10:00:00,45.32,45.33,45.24,45.27,526142.0,36.4577,36.4658,36.3934,36.4175,526142.0
2018-05-01 10:10:00,45.27,45.3,45.24,45.28,235086.0,36.4175,36.4416,36.3934,36.4255,235086.0
2018-05-01 10:20:00,45.28,45.3,45.22,45.24,132803.0,36.4255,36.4416,36.3773,36.3934,132803.0
2018-05-01 10:30:00,45.24,45.27,45.17,45.18,213159.0,36.3934,36.4175,36.3371,36.3451,213159.0
2018-05-01 10:40:00,45.18,45.19,45.11,45.11,409285.0,36.3451,36.3531,36.2888,36.2888,409285.0
2018-05-01 10:50:00,45.11,45.11,44.97,44.99,570643.0,36.2888,36.2888,36.1762,36.1922,570643.0
2018-05-01 11:00:00,44.98,44.99,44.86,44.9,842885.0,36.1842,36.1922,36.0877,36.1198,842885.0
2018-05-01 11:10:00,44.9,45.1,44.89,45.09,325183.0,36.1198,36.2807,36.1118,36.2727,325183.0
2018-05-01 11:20:00,45.1,45.17,45.09,45.09,316601.0,36.2807,36.3371,36.2727,36.2727,316601.0
2018-05-01 11:30:00,45.09,45.12,45.06,45.08,109579.0,36.2727,36.2968,36.2486,36.2646,109579.0
2018-05-01 11:40:00,45.08,45.11,45.02,45.03,237163.0,36.2646,36.2888,36.2164,36.2244,237163.0
2018-05-01 11:50:00,45.03,45.08,44.96,44.97,202182.0,36.2244,36.2646,36.1681,36.1762,202182.0
2018-05-01 12:00:00,44.97,45.05,44.95,45.05,230092.0,36.1762,36.2405,36.1601,36.2405,230092.0
2018-05-01 12:10:00,45.05,45.08,45.01,45.04,179123.0,36.2405,36.2646,36.2083,36.2325,179123.0
2018-05-01 12:20:00,45.05,45.18,45.05,45.17,747218.0,36.2405,36.3451,36.2405,36.3371,747218.0
2018-05-01 12:30:00,45.17,45.21,45.15,45.19,365296.0,36.3371,36.3692,36.321,36.3531,365296.0
2018-05-01 12:40:00,45.19,45.21,45.15,45.18,431843.0,36.3531,36.3692,36.321,36.3451,431843.0
2018-05-01 12:50:00,45.17,45.24,45.16,45.22,442195.0,36.3371,36.3934,36.329,36.3773,442195.0
2018-05-01 13:00:00,45.22,45.23,45.11,45.13,171035.0,36.3773,36.3853,36.2888,36.3049,171035.0
2018-05-01 13:10:00,45.13,45.2,45.13,45.19,110121.0,36.3049,36.3612,36.3049,36.3531,110121.0
2018-05-01 13:20:00,45.19,45.22,45.16,45.22,102067.0,36.3531,36.3773,36.329,36.3773,102067.0
2018-05-01 13:30:00,45.21,45.23,45.17,45.17,105200.0,36.3692,36.3853,36.3371,36.3371,105200.0
2018-05-01 13:40:00,45.17,45.28,45.15,45.27,444266.0,36.3371,36.4255,36.321,36.4175,444266.0
2018-05-01 13:50:00,45.27,45.32,45.24,45.32,101391.0,36.4175,36.4577,36.3934,36.4577,101391.0
2018-05-01 14:00:00,45.32,45.38,45.31,45.35,231798.0,36.4577,36.506,36.4497,36.4819,231798.0
2018-05-01 14:10:00,45.34,45.38,45.34,45.37,1267193.0,36.4738,36.506,36.4738,36.4979,1267193.0
2018-05-01 14:20:00,45.37,45.43,45.37,45.39,233875.0,36.4979,36.5462,36.4979,36.514,233875.0
2018-05-01 14:30:00,45.39,45.44,45.38,45.42,102835.0,36.514,36.5543,36.506,36.5382,102835.0
2018-05-01 14:40:00,45.41,45.47,45.4,45.44,85014.0,36.5301,36.5784,36.5221,36.5543,85014.0
2018-05-01 14:50:00,45.43,45.45,45.37,45.39,133940.0,36.5462,36.5623,36.4979,36.514,133940.0
2018-05-01 15:00:00,45.39,45.43,45.38,45.41,129268.0,36.514,36.5462,36.506,36.5301,129268.0
2018-05-01 15:10:00,45.41,45.41,45.33,45.34,148813.0,36.5301,36.5301,36.4658,36.4738,148813.0
2018-05-01 15:20:00,45.33,45.36,45.29,45.33,286424.0,36.4658,36.4899,36.4336,36.4658,286424.0
2018-05-01 15:30:00,45.33,45.38,45.3,45.32,518870.0,36.4658,36.506,36.4416,36.4577,518870.0
2018-05-01 15:40:00,45.32,45.37,45.31,45.36,894118.0,36.4577,36.4979,36.4497,36.4899,894118.0
2018-05-01 15:50:00,45.36,45.46,45.36,45.42,2129396.0,36.4899,36.5703,36.4899,36.5382,2129396.0
2018-05-02 09:30:00,45.57,45.64,45.42,45.42,486125.0,36.6588,36.7151,36.5382,36.5382,486125.0
2018-05-02 09:40:00,45.42,45.44,45.33,45.34,536569.0,36.5382,36.5543,36.4658,36.4738,536569.0
2018-05-02 09:50:00,45.34,45.38,45.29,45.33,223322.0,36.4738,36.506,36.4336,36.4658,223322.0
2018-05-02 10:00:00,45.33,45.41,45.31,45.38,251332.0,36.4658,36.5301,36.4497,36.506,251332.0
2018-05-02 10:10:00,45.38,45.47,45.36,45.45,185788.0,36.506,36.5784,36.4899,36.5623,185788.0
2018-05-02 10:20:00,45.45,45.47,45.41,45.42,324619.0,36.5623,36.5784,36.5301,36.5382,324619.0
2018-05-02 10:30:00,45.42,45.46,45.39,45.41,173383.0,36.5382,36.5703,36.514,36.5301,173383.0
2018-05-02 10:40:00,45.42,45.43,45.35,45.43,127609.0,36.5382,36.5462,36.4819,36.5462,127609.0
2018-05-02 10:50:00,45.43,45.43,45.36,45.38,86197.0,36.5462,36.5462,36.4899,36.506,86197.0
2018-05-02 11:00:00,45.38,45.44,45.37,45.43,136645.0,36.506,36.5543,36.4979,36.5462,136645.0
2018-05-02 11:10:00,45.44,45.49,45.43,45.47,131660.0,36.5543,36.5945,36.5462,36.5784,131660.0
2018-05-02 11:20:00,45.48,45.48,45.43,45.44,119934.0,36.5864,36.5864,36.5462,36.5543,119934.0
2018-05-02 11:30:00,45.44,45.45,45.4,45.41,71135.0,36.5543,36.5623,36.5221,36.5301,71135.0
2018-05-02 11:40:00,45.4,45.41,45.3,45.31,240932.0,36.5221,36.5301,36.4416,36.4497,240932.0
2018-05-02 11:50:00,45.31,45.35,45.3,45.34,83635.0,36.4497,36.4819,36.4416,36.4738,83635.0
2018-05-02 12:00:00,45.34,45.35,45.31,45.33,93505.0,36.4738,36.4819,36.4497,36.4658,93505.0
2018-05-02 12:10:00,45.33,45.35,45.32,45.33,65964.0,36.4658,36.4819,36.4577,36.4658,65964.0
2018-05-02 12:20:00,45.33,45.34,45.31,45.33,205740.0,36.4658,36.4738,36.4497,36.4658,205740.0
2018-05-02 12:30:00,45.32,45.33,45.29,45.3,87752.0,36.4577,36.4658,36.4336,36.4416,87752.0
2018-05-02 12:40:00,45.3,45.32,45.28,45.31,105375.0,36.4416,36.4577,36.4255,36.4497,105375.0
2018-05-02 12:50:00,45.3,45.34,45.29,45.33,105148.0,36.4416,36.4738,36.4336,36.4658,105148.0
2018-05-02 13:00:00,45.33,45.36,45.32,45.34,76312.0,36.4658,36.4899,36.4577,36.4738,76312.0
2018-05-02 13:10:00,45.33,45.36,45.33,45.34,86417.0,36.4658,36.4899,36.4658,36.4738,86417.0
2018-05-02 13:20:00,45.34,45.35,45.3,45.3,100047.0,36.4738,36.4819,36.4416,36.4416,100047.0
2018-05-02 13:30:00,45.31,45.32,45.28,45.32,89299.0,36.4497,36.4577,36.4255,36.4577,89299.0
2018-05-02 13:40:00,45.32,45.33,45.3,45.32,112896.0,36.4577,36.4658,36.4416,36.4577,112896.0
2018-05-02 13:50:00,45.31,45.34,45.3,45.33,190263.0,36.4497,36.4738,36.4416,36.4658,190263.0
2018-05-02 14:00:00,45.32,45.53,45.29,45.48,1062154.0,36.4577,36.6267,36.4336,36.5864,1062154.0
2018-05-02 14:10:00,45.49,45.57,45.48,45.5,423980.0,36.5945,36.6588,36.5864,36.6025,423980.0
2018-05-02 14:20:00,45.5,45.53,45.43,45.5,216700.0,36.6025,36.6267,36.5462,36.6025,216700.0
2018-05-02 14:30:00,45.49,45.5,45.41,45.46,174577.0,36.5945,36.6025,36.5301,36.5703,174577.0
2018-05-02 14:40:00,45.46,45.48,45.41,45.42,113104.0,36.5703,36.5864,36.5301,36.5382,113104.0
2018-05-02 14:50:00,45.43,45.44,45.33,45.33,254290.0,36.5462,36.5543,36.4658,36.4658,254290.0
2018-05-02 15:00:00,45.34,45.4,45.31,45.39,188210.0,36.4738,36.5221,36.4497,36.514,188210.0
2018-05-02 15:10:00,45.39,45.39,45.3,45.31,134308.0,36.514,36.514,36.4416,36.4497,134308.0
2018-05-02 15:20:00,45.3,45.31,45.2,45.23,289142.0,36.4416,36.4497,36.3612,36.3853,289142.0
2018-05-02 15:30:00,45.22,45.24,45.16,45.19,302720.0,36.3773,36.3934,36.329,36.3531,302720.0
2018-05-02 15:40:00,45.19,45.21,45.11,45.12,627117.0,36.3531,36.3692,36.2888,36.2968,627117.0
2018-05-02 15:50:00,45.11,45.14,45.09,45.12,2293833.0,36.2888,36.3129,36.2727,36.2968,2293833.0
2018-05-03 09:30:00,45.11,45.14,45.0,45.02,564391.0,36.2888,36.3129,36.2003,36.2164,564391.0
2018-05-03 09:40:00,45.02,45.03,44.96,45.03,285692.0,36.2164,36.2244,36.1681,36.2244,285692.0
2018-05-03 09:50:00,45.03,45.07,45.03,45.04,380350.0,36.2244,36.2566,36.2244,36.2325,380350.0
2018-05-03 10:00:00,45.05,45.07,44.97,45.02,336698.0,36.2405,36.2566,36.1762,36.2164,336698.0
2018-05-03 10:10:00,45.02,45.02,44.92,44.93,297129.0,36.2164,36.2164,36.1359,36.144,297129.0
2018-05-03 10:20:00,44.92,44.93,44.76,44.79,331798.0,36.1359,36.144,36.0072,36.0314,331798.0
2018-05-03 10:30:00,44.79,44.8,44.58,44.6,668896.0,36.0314,36.0394,35.8624,35.8785,668896.0
2018-05-03 10:40:00,44.61,44.65,44.58,44.62,371121.0,35.8866,35.9187,35.8624,35.8946,371121.0
2018-05-03 10:50:00,44.62,44.63,44.48,44.52,529123.0,35.8946,35.9026,35.782,35.8142,529123.0
2018-05-03 11:00:00,44.51,44.59,44.48,44.58,401430.0,35.8061,35.8705,35.782,35.8624,401430.0
2018-05-03 11:10:00,44.58,44.66,44.56,44.61,382688.0,35.8624,35.9268,35.8463,35.8866,382688.0
2018-05-03 11:20:00,44.6,44.6,44.5,44.51,165449.0,35.8785,35.8785,35.7981,35.8061,165449.0
2018-05-03 11:30:00,44.5,44.58,44.49,44.56,224523.0,35.7981,35.8624,35.79,35.8463,224523.0
2018-05-03 11:40:00,44.56,44.66,44.52,44.65,178148.0,35.8463,35.9268,35.8142,35.9187,178148.0
2018-05-03 11:50:00,44.66,44.7,44.63,44.67,134715.0,35.9268,35.959,35.9026,35.9348,134715.0
2018-05-03 12:00:00,44.67,44.73,44.66,44.71,127377.0,35.9348,35.9831,35.9268,35.967,127377.0
2018-05-03 12:10:00,44.71,44.72,44.67,44.68,98792.0,35.967,35.975,35.9348,35.9429,98792.0
2018-05-03 12:20:00,44.68,44.7,44.63,44.64,107978.0,35.9429,35.959,35.9026,35.9107,107978.0
2018-05-03 12:30:00,44.64,44.83,44.63,44.83,648475.0,35.9107,36.0635,35.9026,36.0635,648475.0
2018-05-03 12:40:00,44.83,44.92,44.82,44.9,148271.0,36.0635,36.1359,36.0555,36.1198,148271.0
2018-05-03 12:50:00,44.89,45.01,44.87,45.0,179563.0,36.1118,36.2083,36.0957,36.2003,179563.0
2018-05-03 13:00:00,44.99,45.0,44.89,44.89,119611.0,36.1922,36.2003,36.1118,36.1118,119611.0
2018-05-03 13:10:00,44.89,44.96,44.87,44.9,201715.0,36.1118,36.1681,36.0957,36.1198,201715.0
2018-05-03 13:20:00,44.9,44.93,44.84,44.88,142201.0,36.1198,36.144,36.0716,36.1038,142201.0
2018-05-03 13:30:00,44.89,45.11,44.89,45.1,239143.0,36.1118,36.2888,36.1118,36.2807,239143.0
2018-05-03 13:40:00,45.1,45.12,44.98,45.02,98238.0,36.2807,36.2968,36.1842,36.2164,98238.0
2018-05-03 13:50:00,45.02,45.06,44.97,45.0,107263.0,36.2164,36.2486,36.1762,36.2003,107263.0
2018-05-03 14:00:00,45.0,45.03,44.94,45.03,164652.0,36.2003,36.2244,36.152,36.2244,164652.0
2018-05-03 14:10:00,45.03,45.03,44.98,44.99,168478.0,36.2244,36.2244,36.1842,36.1922,168478.0
2018-05-03 14:20:00,44.99,44.99,44.94,44.98,58626.0,36.1922,36.1922,36.152,36.1842,58626.0
2018-05-03 14:30:00,44.99,45.14,44.99,45.14,233320.0,36.1922,36.3129,36.1922,36.3129,233320.0
2018-05-03 14:40:00,45.13,45.17,45.06,45.08,223673.0,36.3049,36.3371,36.2486,36.2646,223673.0
2018-05-03 14:50:00,45.07,45.11,45.03,45.06,162554.0,36.2566,36.2888,36.2244,36.2486,162554.0
2018-05-03 15:00:00,45.07,45.12,45.03,45.04,133288.0,36.2566,36.2968,36.2244,36.2325,133288.0
2018-05-03 15:10:00,45.04,45.12,45.03,45.07,242266.0,36.2325,36.2968,36.2244,36.2566,242266.0
2018-05-03 15:20:00,45.08,45.11,45.05,45.1,136395.0,36.2646,36.2888,36.2405,36.2807,136395.0
2018-05-03 15:30:00,45.11,45.17,45.05,45.06,436774.0,36.2888,36.3371,36.2405,36.2486,436774.0
2018-05-03 15:40:00,45.06,45.07,44.99,45.01,741662.0,36.2486,36.2566,36.1922,36.2083,741662.0
2018-05-03 15:50:00,45.0,45.04,44.94,44.99,2555285.0,36.2003,36.2325,36.152,36.1922,2555285.0
2018-05-04 09:30:00,44.64,44.75,44.58,44.74,1033970.0,35.9107,35.9992,35.8624,35.9911,1033970.0
2018-05-04 09:40:00,44.74,44.8,44.69,44.77,858171.0,35.9911,36.0394,35.9509,36.0153,858171.0
2018-05-04 09:50:00,44.78,44.81,44.73,44.78,912394.0,36.0233,36.0474,35.9831,36.0233,912394.0
2018-05-04 10:00:00,44.78,44.83,44.72,44.83,293616.0,36.0233,36.0635,35.975,36.0635,293616.0
2018-05-04 10:10:00,44.84,44.89,44.82,44.84,183155.0,36.0716,36.1118,36.0555,36.0716,183155.0
2018-05-04 10:20:00,44.84,44.95,44.82,44.94,709254.0,36.0716,36.1601,36.0555,36.152,709254.0
2018-05-04 10:30:00,44.94,45.0,44.93,45.0,254532.0,36.152,36.2003,36.144,36.2003,254532.0
2018-05-04 10:40:00,45.0,45.02,44.96,44.98,381096.0,36.2003,36.2164,36.1681,36.1842,381096.0
2018-05-04 10:50:00,44.99,45.02,44.97,44.97,397218.0,36.1922,36.2164,36.1762,36.1762,397218.0
2018-05-04 11:00:00,44.97,45.02,44.97,45.0,308607.0,36.1762,36.2164,36.1762,36.2003,308607.0
2018-05-04 11:10:00,45.0,45.03,44.98,44.99,203984.0,36.2003,36.2244,36.1842,36.1922,203984.0
2018-05-04 11:20:00,45.0,45.09,44.99,45.08,179384.0,36.2003,36.2727,36.1922,36.2646,179384.0
2018-05-04 11:30:00,45.09,45.14,45.07,45.11,215214.0,36.2727,36.3129,36.2566,36.2888,215214.0
2018-05-04 11:40:00,45.11,45.12,45.07,45.08,156338.0,36.2888,36.2968,36.2566,36.2646,156338.0
2018-05-04 11:50:00,45.07,45.18,45.06,45.16,110747.0,36.2566,36.3451,36.2486,36.329,110747.0
2018-05-04 12:00:00,45.17,45.19,45.14,45.16,89737.0,36.3371,36.3531,36.3129,36.329,89737.0
2018-05-04 12:10:00,45.16,45.18,45.13,45.17,52100.0,36.329,36.3451,36.3049,36.3371,52100.0
2018-05-04 12:20:00,45.16,45.25,45.15,45.21,479322.0,36.329,36.4014,36.321,36.3692,479322.0
2018-05-04 12:30:00,45.21,45.26,45.21,45.25,1473718.0,36.3692,36.4095,36.3692,36.4014,1473718.0
2018-05-04 12:40:00,45.25,45.27,45.21,45.25,84979.0,36.4014,36.4175,36.3692,36.4014,84979.0
2018-05-04 12:50:00,45.25,45.28,45.23,45.27,85836.0,36.4014,36.4255,36.3853,36.4175,85836.0
2018-05-04 13:00:00,45.27,45.31,45.27,45.3,259096.0,36.4175,36.4497,36.4175,36.4416,259096.0
2018-05-04 13:10:00,45.3,45.32,45.27,45.28,275556.0,36.4416,36.4577,36.4175,36.4255,275556.0
2018-05-04 13:20:00,45.28,45.33,45.28,45.3,702226.0,36.4255,36.4658,36.4255,36.4416,702226.0
2018-05-04 13:30:00,45.3,45.31,45.28,45.28,72386.0,36.4416,36.4497,36.4255,36.4255,72386.0
2018-05-04 13:40:00,45.29,45.32,45.28,45.3,70828.0,36.4336,36.4577,36.4255,36.4416,70828.0
2018-05-04 13:50:00,45.3,45.34,45.29,45.34,70651.0,36.4416,36.4738,36.4336,36.4738,70651.0
2018-05-04 14:00:00,45.34,45.37,45.32,45.34,200265.0,36.4738,36.4979,36.4577,36.4738,200265.0
2018-05-04 14:10:00,45.35,45.35,45.3,45.32,129822.0,36.4819,36.4819,36.4416,36.4577,129822.0
2018-05-04 14:20:00,45.32,45.38,45.32,45.38,157645.0,36.4577,36.506,36.4577,36.506,157645.0
2018-05-04 14:30:00,45.38,45.39,45.33,45.34,180756.0,36.506,36.514,36.4658,36.4738,180756.0
2018-05-04 14:40:00,45.34,45.38,45.34,45.35,117754.0,36.4738,36.506,36.4738,36.4819,117754.0
2018-05-04 14:50:00,45.35,45.37,45.29,45.29,76307.0,36.4819,36.4979,36.4336,36.4336,76307.0
2018-05-04 15:00:00,45.3,45.34,45.27,45.28,157669.0,36.4416,36.4738,36.4175,36.4255,157669.0
2018-05-04 15:10:00,45.28,45.31,45.26,45.3,236318.0,36.4255,36.4497,36.4095,36.4416,236318.0
2018-05-04 15:20:00,45.3,45.32,45.28,45.31,173696.0,36.4416,36.4577,36.4255,36.4497,173696.0
2018-05-04 15:30:00,45.31,45.33,45.25,45.25,319816.0,36.4497,36.4658,36.4014,36.4014,319816.0
2018-05-04 15:40:00,45.25,45.27,45.21,45.21,585837.0,36.4014,36.4175,36.3692,36.3692,585837.0
2018-05-04 15:50:00,45.22,45.23,45.16,45.22,2239000.0,36.3773,36.3853,36.329,36.3773,2239000.0
2018-05-07 09:30:00,44.96,45.04,44.89,45.03,677870.0,36.1681,36.2325,36.1118,36.2244,677870.0
2018-05-07 09:40:00,45.02,45.14,45.02,45.13,754389.0,36.2164,36.3129,36.2164,36.3049,754389.0
2018-05-07 09:50:00,45.13,45.17,45.11,45.16,491921.0,36.3049,36.3371,36.2888,36.329,491921.0
2018-05-07 10:00:00,45.17,45.21,45.15,45.2,519111.0,36.3371,36.3692,36.321,36.3612,519111.0
2018-05-07 10:10:00,45.2,45.21,45.15,45.16,412160.0,36.3612,36.3692,36.321,36.329,412160.0
2018-05-07 10:20:00,45.16,45.16,45.1,45.13,487418.0,36.329,36.329,36.2807,36.3049,487418.0
2018-05-07 10:30:00,45.14,45.14,45.06,45.06,692482.0,36.3129,36.3129,36.2486,36.2486,692482.0
2018-05-07 10:40:00,45.07,45.15,45.03,45.14,616136.0,36.2566,36.321,36.2244,36.3129,616136.0
2018-05-07 10:50:00,45.13,45.18,45.12,45.17,516800.0,36.3049,36.3451,36.2968,36.3371,516800.0
2018-05-07 11:00:00,45.16,45.21,45.14,45.21,451206.0,36.329,36.3692,36.3129,36.3692,451206.0
2018-05-07 11:10:00,45.21,45.25,45.2,45.22,466000.0,36.3692,36.4014,36.3612,36.3773,466000.0
2018-05-07 11:20:00,45.23,45.23,45.2,45.22,502448.0,36.3853,36.3853,36.3612,36.3773,502448.0
2018-05-07 11:30:00,45.22,45.24,45.19,45.2,320342.0,36.3773,36.3934,36.3531,36.3612,320342.0
2018-05-07 11:40:00,45.2,45.22,45.16,45.17,933308.0,36.3612,36.3773,36.329,36.3371,933308.0
2018-05-07 11:50:00,45.16,45.22,45.16,45.21,228304.0,36.329,36.3773,36.329,36.3692,228304.0
2018-05-07 12:00:00,45.22,45.24,45.21,45.23,510329.0,36.3773,36.3934,36.3692,36.3853,510329.0
2018-05-07 12:10:00,45.23,45.24,45.22,45.23,368562.0,36.3853,36.3934,36.3773,36.3853,368562.0
2018-05-07 12:20:00,45.23,45.26,45.2,45.24,451219.0,36.3853,36.4095,36.3612,36.3934,451219.0
2018-05-07 12:30:00,45.25,45.27,45.22,45.27,371858.0,36.4014,36.4175,36.3773,36.4175,371858.0
2018-05-07 12:40:00,45.27,45.27,45.22,45.25,352615.0,36.4175,36.4175,36.3773,36.4014,352615.0
2018-05-07 12:50:00,45.25,45.28,45.24,45.25,327562.0,36.4014,36.4255,36.3934,36.4014,327562.0
2018-05-07 13:00:00,45.26,45.28,45.22,45.22,318354.0,36.4095,36.4255,36.3773,36.3773,318354.0
2018-05-07 13:10:00,45.22,45.24,45.19,45.21,432559.0,36.3773,36.3934,36.3531,36.3692,432559.0
2018-05-07 13:20:00,45.2,45.24,45.2,45.24,237724.0,36.3612,36.3934,36.3612,36.3934,237724.0
2018-05-07 13:30:00,45.24,45.27,45.24,45.27,415011.0,36.3934,36.4175,36.3934,36.4175,415011.0
2018-05-07 13:40:00,45.27,45.31,45.26,45.29,282982.0,36.4175,36.4497,36.4095,36.4336,282982.0
2018-05-07 13:50:00,45.29,45.32,45.29,45.31,411908.0,36.4336,36.4577,36.4336,36.4497,411908.0
2018-05-07 14:00:00,45.31,45.31,45.27,45.29,416352.0,36.4497,36.4497,36.4175,36.4336,416352.0
2018-05-07 14:10:00,45.29,45.31,45.27,45.29,427194.0,36.4336,36.4497,36.4175,36.4336,427194.0
2018-05-07 14:20:00,45.29,45.29,45.26,45.29,349665.0,36.4336,36.4336,36.4095,36.4336,349665.0
2018-05-07 14:30:00,45.29,45.3,45.27,45.27,440456.0,36.4336,36.4416,36.4175,36.4175,440456.0
2018-05-07 14:40:00,45.27,45.29,45.18,45.2,449784.0,36.4175,36.4336,36.3451,36.3612,449784.0
2018-05-07 14:50:00,45.2,45.21,45.14,45.19,475916.0,36.3612,36.3692,36.3129,36.3531,475916.0
2018-05-07 15:00:00,45.18,45.23,45.17,45.18,279754.0,36.3451,36.3853,36.3371,36.3451,279754.0
2018-05-07 15:10:00,45.18,45.18,45.07,45.08,570294.0,36.3451,36.3451,36.2566,36.2646,570294.0
2018-05-07 15:20:00,45.08,45.09,45.03,45.09,496764.0,36.2646,36.2727,36.2244,36.2727,496764.0
2018-05-07 15:30:00,45.09,45.15,45.07,45.14,672951.0,36.2727,36.321,36.2566,36.3129,672951.0
2018-05-07 15:40:00,45.15,45.17,45.12,45.17,466793.0,36.321,36.3371,36.2968,36.3371,466793.0
2018-05-07 15:50:00,45.17,45.18,45.05,45.08,3461076.0,36.3371,36.3451,36.2405,36.2646,3461076.0
2018-05-08 09:30:00,45.24,45.25,45.1,45.11,674263.0,36.3934,36.4014,36.2807,36.2888,674263.0
2018-05-08 09:40:00,45.11,45.12,44.99,44.99,360540.0,36.2888,36.2968,36.1922,36.1922,360540.0
2018-05-08 09:50:00,44.99,45.05,44.93,45.04,306296.0,36.1922,36.2405,36.144,36.2325,306296.0
2018-05-08 10:00:00,45.04,45.12,45.03,45.09,294082.0,36.2325,36.2968,36.2244,36.2727,294082.0
2018-05-08 10:10:00,45.09,45.13,45.06,45.11,335281.0,36.2727,36.3049,36.2486,36.2888,335281.0
2018-05-08 10:20:00,45.11,45.12,45.05,45.08,212047.0,36.2888,36.2968,36.2405,36.2646,212047.0
2018-05-08 10:30:00,45.07,45.17,45.06,45.13,190556.0,36.2566,36.3371,36.2486,36.3049,190556.0
2018-05-08 10:40:00,45.14,45.14,45.09,45.12,342400.0,36.3129,36.3129,36.2727,36.2968,342400.0
2018-05-08 10:50:00,45.12,45.15,45.09,45.09,194713.0,36.2968,36.321,36.2727,36.2727,194713.0
2018-05-08 11:00:00,45.09,45.11,44.99,44.99,398392.0,36.2727,36.2888,36.1922,36.1922,398392.0
2018-05-08 11:10:00,44.98,45.15,44.98,45.1,455011.0,36.1842,36.321,36.1842,36.2807,455011.0
2018-05-08 11:20:00,45.1,45.14,45.05,45.09,150306.0,36.2807,36.3129,36.2405,36.2727,150306.0
2018-05-08 11:30:00,45.09,45.11,45.05,45.08,168845.0,36.2727,36.2888,36.2405,36.2646,168845.0
2018-05-08 11:40:00,45.08,45.15,45.03,45.14,155612.0,36.2646,36.321,36.2244,36.3129,155612.0
2018-05-08 11:50:00,45.13,45.18,45.11,45.13,85581.0,36.3049,36.3451,36.2888,36.3049,85581.0
2018-05-08 12:00:00,45.12,45.2,45.11,45.2,238929.0,36.2968,36.3612,36.2888,36.3612,238929.0
2018-05-08 12:10:00,45.2,45.25,45.18,45.22,164186.0,36.3612,36.4014,36.3451,36.3773,164186.0
2018-05-08 12:20:00,45.22,45.24,45.19,45.22,68214.0,36.3773,36.3934,36.3531,36.3773,68214.0
2018-05-08 12:30:00,45.22,45.23,45.18,45.22,180998.0,36.3773,36.3853,36.3451,36.3773,180998.0
2018-05-08 12:40:00,45.22,45.23,45.17,45.17,126300.0,36.3773,36.3853,36.3371,36.3371,126300.0
2018-05-08 12:50:00,45.18,45.19,45.12,45.14,108769.0,36.3451,36.3531,36.2968,36.3129,108769.0
2018-05-08 13:00:00,45.14,45.18,45.12,45.16,120205.0,36.3129,36.3451,36.2968,36.329,120205.0
2018-05-08 13:10:00,45.15,45.18,45.14,45.18,82345.0,36.321,36.3451,36.3129,36.3451,82345.0
2018-05-08 13:20:00,45.18,45.27,45.17,45.27,209872.0,36.3451,36.4175,36.3371,36.4175,209872.0
2018-05-08 13:30:00,45.27,45.3,45.23,45.24,115064.0,36.4175,36.4416,36.3853,36.3934,115064.0
2018-05-08 13:40:00,45.23,45.3,45.23,45.29,104924.0,36.3853,36.4416,36.3853,36.4336,104924.0
2018-05-08 13:50:00,45.29,45.3,45.22,45.22,92571.0,36.4336,36.4416,36.3773,36.3773,92571.0
2018-05-08 14:00:00,45.23,45.27,45.21,45.24,120192.0,36.3853,36.4175,36.3692,36.3934,120192.0
2018-05-08 14:10:00,45.23,45.32,45.2,45.27,291226.0,36.3853,36.4577,36.3612,36.4175,291226.0
2018-05-08 14:20:00,45.27,45.35,45.24,45.26,322034.0,36.4175,36.4819,36.3934,36.4095,322034.0
2018-05-08 14:30:00,45.27,45.29,45.19,45.2,250791.0,36.4175,36.4336,36.3531,36.3612,250791.0
2018-05-08 14:40:00,45.21,45.23,45.13,45.23,158544.0,36.3692,36.3853,36.3049,36.3853,158544.0
2018-05-08 14:50:00,45.23,45.26,45.2,45.22,178476.0,36.3853,36.4095,36.3612,36.3773,178476.0
2018-05-08 15:00:00,45.22,45.29,45.19,45.28,151751.0,36.3773,36.4336,36.3531,36.4255,151751.0
2018-05-08 15:10:00,45.27,45.32,45.25,45.28,171345.0,36.4175,36.4577,36.4014,36.4255,171345.0
2018-05-08 15:20:00,45.29,45.32,45.28,45.3,140416.0,36.4336,36.4577,36.4255,36.4416,140416.0
2018-05-08 15:30:00,45.29,45.33,45.29,45.32,134342.0,36.4336,36.4658,36.4336,36.4577,134342.0
2018-05-08 15:40:00,45.31,45.33,45.28,45.29,148488.0,36.4497,36.4658,36.4255,36.4336,148488.0
2018-05-08 15:50:00,45.29,45.32,45.28,45.32,457453.0,36.4336,36.4577,36.4255,36.4577,457453.0
2018-05-09 09:30:00,45.45,45.49,45.34,45.35,291428.0,36.5623,36.5945,36.4738,36.4819,291428.0
2018-05-09 09:40:00,45.35,45.42,45.34,45.4,223971.0,36.4819,36.5382,36.4738,36.5221,223971.0
2018-05-09 09:50:00,45.4,45.42,45.34,45.35,132037.0,36.5221,36.5382,36.4738,36.4819,132037.0
2018-05-09 10:00:00,45.35,45.37,45.31,45.36,156165.0,36.4819,36.4979,36.4497,36.4899,156165.0
2018-05-09 10:10:00,45.36,45.42,45.35,45.41,284350.0,36.4899,36.5382,36.4819,36.5301,284350.0
2018-05-09 10:20:00,45.41,45.43,45.37,45.37,91159.0,36.5301,36.5462,36.4979,36.4979,91159.0
2018-05-09 10:30:00,45.37,45.4,45.34,45.36,272075.0,36.4979,36.5221,36.4738,36.4899,272075.0
2018-05-09 10:40:00,45.36,45.38,45.33,45.34,82227.0,36.4899,36.506,36.4658,36.4738,82227.0
2018-05-09 10:50:00,45.34,45.34,45.2,45.21,142540.0,36.4738,36.4738,36.3612,36.3692,142540.0
2018-05-09 11:00:00,45.21,45.25,45.19,45.25,99616.0,36.3692,36.4014,36.3531,36.4014,99616.0
2018-05-09 11:10:00,45.25,45.28,45.23,45.24,118414.0,36.4014,36.4255,36.3853,36.3934,118414.0
2018-05-09 11:20:00,45.24,45.28,45.23,45.26,85476.0,36.3934,36.4255,36.3853,36.4095,85476.0
2018-05-09 11:30:00,45.26,45.26,45.23,45.23,102263.0,36.4095,36.4095,36.3853,36.3853,102263.0
2018-05-09 11:40:00,45.23,45.25,45.21,45.23,69144.0,36.3853,36.4014,36.3692,36.3853,69144.0
2018-05-09 11:50:00,45.24,45.25,45.22,45.25,72623.0,36.3934,36.4014,36.3773,36.4014,72623.0
2018-05-09 12:00:00,45.25,45.27,45.24,45.25,100907.0,36.4014,36.4175,36.3934,36.4014,100907.0
2018-05-09 12:10:00,45.26,45.26,45.22,45.23,66759.0,36.4095,36.4095,36.3773,36.3853,66759.0
2018-05-09 12:20:00,45.23,45.3,45.23,45.29,122764.0,36.3853,36.4416,36.3853,36.4336,122764.0
2018-05-09 12:30:00,45.3,45.3,45.18,45.19,155274.0,36.4416,36.4416,36.3451,36.3531,155274.0
2018-05-09 12:40:00,45.19,45.26,45.18,45.25,137771.0,36.3531,36.4095,36.3451,36.4014,137771.0
2018-05-09 12:50:00,45.25,45.25,45.2,45.21,83661.0,36.4014,36.4014,36.3612,36.3692,83661.0
2018-05-09 13:00:00,45.21,45.23,45.18,45.2,80390.0,36.3692,36.3853,36.3451,36.3612,80390.0
2018-05-09 13:10:00,45.2,45.22,45.15,45.17,191909.0,36.3612,36.3773,36.321,36.3371,191909.0
2018-05-09 13:20:00,45.17,45.22,45.16,45.21,62588.0,36.3371,36.3773,36.329,36.3692,62588.0
2018-05-09 13:30:00,45.22,45.25,45.21,45.25,101951.0,36.3773,36.4014,36.3692,36.4014,101951.0
2018-05-09 13:40:00,45.25,45.26,45.24,45.25,70182.0,36.4014,36.4095,36.3934,36.4014,70182.0
2018-05-09 13:50:00,45.25,45.27,45.24,45.24,59502.0,36.4014,36.4175,36.3934,36.3934,59502.0
2018-05-09 14:00:00,45.24,45.25,45.2,45.22,149422.0,36.3934,36.4014,36.3612,36.3773,149422.0
2018-05-09 14:10:00,45.23,45.26,45.18,45.19,210037.0,36.3853,36.4095,36.3451,36.3531,210037.0
2018-05-09 14:20:00,45.19,45.22,45.17,45.21,274815.0,36.3531,36.3773,36.3371,36.3692,274815.0
2018-05-09 14:30:00,45.21,45.29,45.21,45.26,131499.0,36.3692,36.4336,36.3692,36.4095,131499.0
2018-05-09 14:40:00,45.26,45.33,45.26,45.33,86684.0,36.4095,36.4658,36.4095,36.4658,86684.0
2018-05-09 14:50:00,45.33,45.33,45.31,45.33,124610.0,36.4658,36.4658,36.4497,36.4658,124610.0
2018-05-09 15:00:00,45.32,45.41,45.31,45.41,130991.0,36.4577,36.5301,36.4497,36.5301,130991.0
2018-05-09 15:10:00,45.41,45.41,45.37,45.37,115398.0,36.5301,36.5301,36.4979,36.4979,115398.0
2018-05-09 15:20:00,45.37,45.38,45.32,45.33,103282.0,36.4979,36.506,36.4577,36.4658,103282.0
2018-05-09 15:30:00,45.33,45.35,45.31,45.31,274025.0,36.4658,36.4819,36.4497,36.4497,274025.0
2018-05-09 15:40:00,45.31,45.34,45.3,45.34,174637.0,36.4497,36.4738,36.4416,36.4738,174637.0
2018-05-09 15:50:00,45.34,45.39,45.33,45.37,344449.0,36.4738,36.514,36.4658,36.4979,344449.0
2018-05-10 09:30:00,45.84,45.99,45.75,45.95,870948.0,36.876,36.9967,36.8036,36.9645,870948.0
2018-05-10 09:40:00,45.95,46.02,45.93,45.94,333657.0,36.9645,37.0208,36.9484,36.9565,333657.0
2018-05-10 09:50:00,45.93,46.02,45.93,46.01,322428.0,36.9484,37.0208,36.9484,37.0128,322428.0
2018-05-10 10:00:00,46.01,46.02,45.93,45.98,472041.0,37.0128,37.0208,36.9484,36.9887,472041.0
2018-05-10 10:10:00,45.98,46.03,45.97,46.03,235044.0,36.9887,37.0289,36.9806,37.0289,235044.0
2018-05-10 10:20:00,46.02,46.09,46.01,46.09,279106.0,37.0208,37.0771,37.0128,37.0771,279106.0
2018-05-10 10:30:00,46.09,46.22,46.07,46.19,403127.0,37.0771,37.1817,37.0611,37.1576,403127.0
2018-05-10 10:40:00,46.19,46.21,46.14,46.16,197620.0,37.1576,37.1737,37.1174,37.1335,197620.0
2018-05-10 10:50:00,46.16,46.17,46.05,46.05,233697.0,37.1335,37.1415,37.045,37.045,233697.0
2018-05-10 11:00:00,46.06,46.13,46.05,46.12,189178.0,37.053,37.1093,37.045,37.1013,189178.0
2018-05-10 11:10:00,46.11,46.24,46.11,46.23,239348.0,37.0932,37.1978,37.0932,37.1898,239348.0
2018-05-10 11:20:00,46.23,46.31,46.22,46.31,353776.0,37.1898,37.2541,37.1817,37.2541,353776.0
2018-05-10 11:30:00,46.31,46.32,46.26,46.32,172787.0,37.2541,37.2622,37.2139,37.2622,172787.0
2018-05-10 11:40:00,46.32,46.38,46.31,46.38,116542.0,37.2622,37.3104,37.2541,37.3104,116542.0
2018-05-10 11:50:00,46.37,46.38,46.26,46.28,124987.0,37.3024,37.3104,37.2139,37.23,124987.0
2018-05-10 12:00:00,46.28,46.3,46.26,46.3,176384.0,37.23,37.2461,37.2139,37.2461,176384.0
2018-05-10 12:10:00,46.31,46.37,46.31,46.37,213128.0,37.2541,37.3024,37.2541,37.3024,213128.0
2018-05-10 12:20:00,46.37,46.39,46.35,46.38,96960.0,37.3024,37.3185,37.2863,37.3104,96960.0
2018-05-10 12:30:00,46.37,46.39,46.32,46.39,107886.0,37.3024,37.3185,37.2622,37.3185,107886.0
2018-05-10 12:40:00,46.39,46.39,46.32,46.34,101798.0,37.3185,37.3185,37.2622,37.2783,101798.0
2018-05-10 12:50:00,46.33,46.34,46.29,46.3,67779.0,37.2702,37.2783,37.238,37.2461,67779.0
2018-05-10 13:00:00,46.3,46.35,46.29,46.35,144197.0,37.2461,37.2863,37.238,37.2863,144197.0
2018-05-10 13:10:00,46.35,46.37,46.32,46.37,121148.0,37.2863,37.3024,37.2622,37.3024,121148.0
2018-05-10 13:20:00,46.37,46.42,46.32,46.33,141841.0,37.3024,37.3426,37.2622,37.2702,141841.0
2018-05-10 13:30:00,46.33,46.33,46.28,46.3,241976.0,37.2702,37.2702,37.23,37.2461,241976.0
2018-05-10 13:40:00,46.3,46.3,46.22,46.25,209538.0,37.2461,37.2461,37.1817,37.2059,209538.0
2018-05-10 13:50:00,46.25,46.28,46.22,46.23,150181.0,37.2059,37.23,37.1817,37.1898,150181.0
2018-05-10 14:00:00,46.24,46.26,46.19,46.26,255562.0,37.1978,37.2139,37.1576,37.2139,255562.0
2018-05-10 14:10:00,46.26,46.3,46.25,46.26,193738.0,37.2139,37.2461,37.2059,37.2139,193738.0
2018-05-10 14:20:00,46.27,46.28,46.19,46.23,178556.0,37.2219,37.23,37.1576,37.1898,178556.0
2018-05-10 14:30:00,46.23,46.25,46.2,46.21,180303.0,37.1898,37.2059,37.1656,37.1737,180303.0
2018-05-10 14:40:00,46.2,46.29,46.17,46.28,230604.0,37.1656,37.238,37.1415,37.23,230604.0
2018-05-10 14:50:00,46.28,46.34,46.27,46.34,367916.0,37.23,37.2783,37.2219,37.2783,367916.0
2018-05-10 15:00:00,46.34,46.35,46.25,46.29,257070.0,37.2783,37.2863,37.2059,37.238,257070.0
2018-05-10 15:10:00,46.29,46.34,46.27,46.32,395361.0,37.238,37.2783,37.2219,37.2622,395361.0
2018-05-10 15:20:00,46.32,46.33,46.23,46.25,359098.0,37.2622,37.2702,37.1898,37.2059,359098.0
2018-05-10 15:30:00,46.24,46.24,46.2,46.21,290831.0,37.1978,37.1978,37.1656,37.1737,290831.0
2018-05-10 15:40:00,46.21,46.23,46.17,46.21,401783.0,37.1737,37.1898,37.1415,37.1737,401783.0
2018-05-10 15:50:00,46.21,46.3,46.21,46.29,1537164.0,37.1737,37.2461,37.1737,37.238,1537164.0
2018-05-11 09:30:00,46.37,46.45,46.35,46.41,435408.0,37.3024,37.3667,37.2863,37.3346,435408.0
2018-05-11 09:40:00,46.41,46.42,46.3,46.3,510227.0,37.3346,37.3426,37.2461,37.2461,510227.0
2018-05-11 09:50:00,46.31,46.38,46.29,46.38,569196.0,37.2541,37.3104,37.238,37.3104,569196.0
2018-05-11 10:00:00,46.37,46.4,46.34,46.38,651735.0,37.3024,37.3265,37.2783,37.3104,651735.0
2018-05-11 10:10:00,46.38,46.4,46.32,46.32,242548.0,37.3104,37.3265,37.2622,37.2622,242548.0
2018-05-11 10:20:00,46.32,46.34,46.28,46.29,132171.0,37.2622,37.2783,37.23,37.238,132171.0
2018-05-11 10:30:00,46.28,46.28,46.2,46.2,2314739.0,37.23,37.23,37.1656,37.1656,2314739.0
2018-05-11 10:40:00,46.2,46.27,46.2,46.23,411958.0,37.1656,37.2219,37.1656,37.1898,411958.0
2018-05-11 10:50:00,46.23,46.28,46.23,46.25,452883.0,37.1898,37.23,37.1898,37.2059,452883.0
2018-05-11 11:00:00,46.25,46.28,46.18,46.18,435475.0,37.2059,37.23,37.1495,37.1495,435475.0
2018-05-11 11:10:00,46.19,46.19,46.09,46.1,326266.0,37.1576,37.1576,37.0771,37.0852,326266.0
2018-05-11 11:20:00,46.09,46.17,46.08,46.11,219779.0,37.0771,37.1415,37.0691,37.0932,219779.0
2018-05-11 11:30:00,46.11,46.15,46.06,46.08,135227.0,37.0932,37.1254,37.053,37.0691,135227.0
2018-05-11 11:40:00,46.07,46.11,46.05,46.08,84443.0,37.0611,37.0932,37.045,37.0691,84443.0
2018-05-11 11:50:00,46.08,46.16,46.08,46.15,261335.0,37.0691,37.1335,37.0691,37.1254,261335.0
2018-05-11 12:00:00,46.15,46.19,46.13,46.14,121504.0,37.1254,37.1576,37.1093,37.1174,121504.0
2018-05-11 12:10:00,46.14,46.14,46.06,46.08,119088.0,37.1174,37.1174,37.053,37.0691,119088.0
2018-05-11 12:20:00,46.08,46.08,46.0,46.03,126403.0,37.0691,37.0691,37.0047,37.0289,126403.0
2018-05-11 12:30:00,46.03,46.08,46.01,46.07,85786.0,37.0289,37.0691,37.0128,37.0611,85786.0
2018-05-11 12:40:00,46.08,46.11,46.06,46.1,96293.0,37.0691,37.0932,37.053,37.0852,96293.0
2018-05-11 12:50:00,46.1,46.13,46.09,46.12,281363.0,37.0852,37.1093,37.0771,37.1013,281363.0
2018-05-11 13:00:00,46.12,46.13,46.08,46.12,180654.0,37.1013,37.1093,37.0691,37.1013,180654.0
2018-05-11 13:10:00,46.12,46.13,46.09,46.09,160244.0,37.1013,37.1093,37.0771,37.0771,160244.0
2018-05-11 13:20:00,46.09,46.14,46.09,46.14,56127.0,37.0771,37.1174,37.0771,37.1174,56127.0
2018-05-11 13:30:00,46.13,46.15,46.11,46.12,136664.0,37.1093,37.1254,37.0932,37.1013,136664.0
2018-05-11 13:40:00,46.11,46.14,46.09,46.13,200674.0,37.0932,37.1174,37.0771,37.1093,200674.0
2018-05-11 13:50:00,46.14,46.15,46.12,46.13,93558.0,37.1174,37.1254,37.1013,37.1093,93558.0
2018-05-11 14:00:00,46.14,46.14,46.05,46.05,187764.0,37.1174,37.1174,37.045,37.045,187764.0
2018-05-11 14:10:00,46.05,46.09,46.02,46.08,198553.0,37.045,37.0771,37.0208,37.0691,198553.0
2018-05-11 14:20:00,46.08,46.1,46.06,46.06,100944.0,37.0691,37.0852,37.053,37.053,100944.0
2018-05-11 14:30:00,46.06,46.09,46.05,46.08,133264.0,37.053,37.0771,37.045,37.0691,133264.0
2018-05-11 14:40:00,46.08,46.09,46.04,46.08,156540.0,37.0691,37.0771,37.0369,37.0691,156540.0
2018-05-11 14:50:00,46.08,46.1,46.05,46.09,146397.0,37.0691,37.0852,37.045,37.0771,146397.0
2018-05-11 15:00:00,46.09,46.12,46.07,46.1,141299.0,37.0771,37.1013,37.0611,37.0852,141299.0
2018-05-11 15:10:00,46.1,46.13,46.08,46.1,109306.0,37.0852,37.1093,37.0691,37.0852,109306.0
2018-05-11 15:20:00,46.09,46.12,46.07,46.12,114408.0,37.0771,37.1013,37.0611,37.1013,114408.0
2018-05-11 15:30:00,46.11,46.15,46.1,46.14,179770.0,37.0932,37.1254,37.0852,37.1174,179770.0
2018-05-11 15:40:00,46.14,46.14,46.08,46.11,209724.0,37.1174,37.1174,37.0691,37.0932,209724.0
2018-05-11 15:50:00,46.11,46.11,46.08,46.1,510704.0,37.0932,37.0932,37.0691,37.0852,510704.0
2018-05-14 09:30:00,46.45,46.5,46.44,46.49,260911.0,37.3667,37.407,37.3587,37.3989,260911.0
2018-05-14 09:40:00,46.49,46.57,46.48,46.55,142194.0,37.3989,37.4633,37.3909,37.4472,142194.0
2018-05-14 09:50:00,46.55,46.57,46.52,46.53,100760.0,37.4472,37.4633,37.4231,37.4311,100760.0
2018-05-14 10:00:00,46.53,46.54,46.4,46.45,400744.0,37.4311,37.4391,37.3265,37.3667,400744.0
2018-05-14 10:10:00,46.45,46.55,46.44,46.48,214689.0,37.3667,37.4472,37.3587,37.3909,214689.0
2018-05-14 10:20:00,46.48,46.54,46.47,46.53,126136.0,37.3909,37.4391,37.3828,37.4311,126136.0
2018-05-14 10:30:00,46.53,46.56,46.51,46.54,200430.0,37.4311,37.4552,37.415,37.4391,200430.0
2018-05-14 10:40:00,46.54,46.58,46.54,46.55,127345.0,37.4391,37.4713,37.4391,37.4472,127345.0
2018-05-14 10:50:00,46.54,46.55,46.5,46.51,97747.0,37.4391,37.4472,37.407,37.415,97747.0
2018-05-14 11:00:00,46.5,46.58,46.49,46.58,147322.0,37.407,37.4713,37.3989,37.4713,147322.0
2018-05-14 11:10:00,46.58,46.58,46.53,46.54,126917.0,37.4713,37.4713,37.4311,37.4391,126917.0
2018-05-14 11:20:00,46.55,46.56,46.48,46.49,138719.0,37.4472,37.4552,37.3909,37.3989,138719.0
2018-05-14 11:30:00,46.49,46.53,46.47,46.51,95298.0,37.3989,37.4311,37.3828,37.415,95298.0
2018-05-14 11:40:00,46.51,46.51,46.47,46.49,128078.0,37.415,37.415,37.3828,37.3989,128078.0
2018-05-14 11:50:00,46.5,46.5,46.46,46.47,110225.0,37.407,37.407,37.3748,37.3828,110225.0
2018-05-14 12:00:00,46.47,46.52,46.45,46.5,153231.0,37.3828,37.4231,37.3667,37.407,153231.0
2018-05-14 12:10:00,46.5,46.53,46.48,46.51,75300.0,37.407,37.4311,37.3909,37.415,75300.0
2018-05-14 12:20:00,46.5,46.52,46.46,46.47,502657.0,37.407,37.4231,37.3748,37.3828,502657.0
2018-05-14 12:30:00,46.46,46.49,46.46,46.48,138594.0,37.3748,37.3989,37.3748,37.3909,138594.0
2018-05-14 12:40:00,46.48,46.5,46.42,46.43,264365.0,37.3909,37.407,37.3426,37.3507,264365.0
2018-05-14 12:50:00,46.43,46.44,46.36,46.36,165220.0,37.3507,37.3587,37.2943,37.2943,165220.0
2018-05-14 13:00:00,46.36,46.39,46.34,46.39,235244.0,37.2943,37.3185,37.2783,37.3185,235244.0
2018-05-14 13:10:00,46.38,46.39,46.31,46.33,279491.0,37.3104,37.3185,37.2541,37.2702,279491.0
2018-05-14 13:20:00,46.33,46.36,46.31,46.34,128562.0,37.2702,37.2943,37.2541,37.2783,128562.0
2018-05-14 13:30:00,46.34,46.38,46.3,46.36,142911.0,37.2783,37.3104,37.2461,37.2943,142911.0
2018-05-14 13:40:00,46.37,46.37,46.32,46.34,175393.0,37.3024,37.3024,37.2622,37.2783,175393.0
2018-05-14 13:50:00,46.34,46.35,46.31,46.33,159664.0,37.2783,37.2863,37.2541,37.2702,159664.0
2018-05-14 14:00:00,46.33,46.33,46.29,46.3,122454.0,37.2702,37.2702,37.238,37.2461,122454.0
2018-05-14 14:10:00,46.29,46.31,46.26,46.29,99801.0,37.238,37.2541,37.2139,37.238,99801.0
2018-05-14 14:20:00,46.29,46.35,46.27,46.35,72001.0,37.238,37.2863,37.2219,37.2863,72001.0
2018-05-14 14:30:00,46.34,46.36,46.33,46.36,77518.0,37.2783,37.2943,37.2702,37.2943,77518.0
2018-05-14 14:40:00,46.36,46.36,46.31,46.31,97796.0,37.2943,37.2943,37.2541,37.2541,97796.0
2018-05-14 14:50:00,46.31,46.37,46.29,46.37,116054.0,37.2541,37.3024,37.238,37.3024,116054.0
2018-05-14 15:00:00,46.37,46.38,46.33,46.36,93460.0,37.3024,37.3104,37.2702,37.2943,93460.0
2018-05-14 15:10:00,46.35,46.38,46.33,46.35,107176.0,37.2863,37.3104,37.2702,37.2863,107176.0
2018-05-14 15:20:00,46.34,46.38,46.34,46.34,132679.0,37.2783,37.3104,37.2783,37.2783,132679.0
2018-05-14 15:30:00,46.34,46.36,46.28,46.3,106012.0,37.2783,37.2943,37.23,37.2461,106012.0
2018-05-14 15:40:00,46.29,46.3,46.25,46.25,258483.0,37.238,37.2461,37.2059,37.2059,258483.0
2018-05-14 15:50:00,46.25,46.27,46.2,46.25,544196.0,37.2059,37.2219,37.1656,37.2059,544196.0
2018-05-15 09:30:00,45.46,45.5,45.28,45.31,604662.0,36.5703,36.6025,36.4255,36.4497,604662.0
2018-05-15 09:40:00,45.3,45.34,45.27,45.3,342011.0,36.4416,36.4738,36.4175,36.4416,342011.0
2018-05-15 09:50:00,45.3,45.31,45.19,45.2,415560.0,36.4416,36.4497,36.3531,36.3612,415560.0
2018-05-15 10:00:00,45.2,45.33,45.18,45.3,328382.0,36.3612,36.4658,36.3451,36.4416,328382.0
2018-05-15 10:10:00,45.3,45.38,45.3,45.37,229815.0,36.4416,36.506,36.4416,36.4979,229815.0
2018-05-15 10:20:00,45.37,45.47,45.36,45.45,375046.0,36.4979,36.5784,36.4899,36.5623,375046.0
2018-05-15 10:30:00,45.44,45.55,45.43,45.51,360604.0,36.5543,36.6427,36.5462,36.6106,360604.0
2018-05-15 10:40:00,45.51,45.52,45.41,45.45,283602.0,36.6106,36.6186,36.5301,36.5623,283602.0
2018-05-15 10:50:00,45.46,45.47,45.38,45.42,224586.0,36.5703,36.5784,36.506,36.5382,224586.0
2018-05-15 11:00:00,45.42,45.48,45.38,45.39,118690.0,36.5382,36.5864,36.506,36.514,118690.0
2018-05-15 11:10:00,45.39,45.45,45.35,45.44,154942.0,36.514,36.5623,36.4819,36.5543,154942.0
2018-05-15 11:20:00,45.44,45.44,45.4,45.42,118003.0,36.5543,36.5543,36.5221,36.5382,118003.0
2018-05-15 11:30:00,45.42,45.51,45.42,45.51,266579.0,36.5382,36.6106,36.5382,36.6106,266579.0
2018-05-15 11:40:00,45.51,45.53,45.47,45.53,129993.0,36.6106,36.6267,36.5784,36.6267,129993.0
2018-05-15 11:50:00,45.53,45.53,45.43,45.43,159080.0,36.6267,36.6267,36.5462,36.5462,159080.0
2018-05-15 12:00:00,45.43,45.45,45.37,45.41,116358.0,36.5462,36.5623,36.4979,36.5301,116358.0
2018-05-15 12:10:00,45.4,45.4,45.35,45.39,131405.0,36.5221,36.5221,36.4819,36.514,131405.0
2018-05-15 12:20:00,45.39,45.46,45.38,45.46,88881.0,36.514,36.5703,36.506,36.5703,88881.0
2018-05-15 12:30:00,45.45,45.55,45.45,45.55,194605.0,36.5623,36.6427,36.5623,36.6427,194605.0
2018-05-15 12:40:00,45.55,45.58,45.52,45.55,119996.0,36.6427,36.6669,36.6186,36.6427,119996.0
2018-05-15 12:50:00,45.55,45.58,45.52,45.52,120680.0,36.6427,36.6669,36.6186,36.6186,120680.0
2018-05-15 13:00:00,45.52,45.52,45.44,45.45,131152.0,36.6186,36.6186,36.5543,36.5623,131152.0
2018-05-15 13:10:00,45.45,45.48,45.42,45.44,106914.0,36.5623,36.5864,36.5382,36.5543,106914.0
2018-05-15 13:20:00,45.44,45.46,45.4,45.41,209188.0,36.5543,36.5703,36.5221,36.5301,209188.0
2018-05-15 13:30:00,45.41,45.45,45.4,45.41,63788.0,36.5301,36.5623,36.5221,36.5301,63788.0
2018-05-15 13:40:00,45.41,45.48,45.39,45.47,112652.0,36.5301,36.5864,36.514,36.5784,112652.0
2018-05-15 13:50:00,45.47,45.48,45.38,45.39,106226.0,36.5784,36.5864,36.506,36.514,106226.0
2018-05-15 14:00:00,45.38,45.4,45.35,45.37,183102.0,36.506,36.5221,36.4819,36.4979,183102.0
2018-05-15 14:10:00,45.37,45.4,45.36,45.37,281334.0,36.4979,36.5221,36.4899,36.4979,281334.0
2018-05-15 14:20:00,45.37,45.41,45.32,45.39,166510.0,36.4979,36.5301,36.4577,36.514,166510.0
2018-05-15 14:30:00,45.39,45.49,45.37,45.42,159383.0,36.514,36.5945,36.4979,36.5382,159383.0
2018-05-15 14:40:00,45.42,45.43,45.36,45.36,188100.0,36.5382,36.5462,36.4899,36.4899,188100.0
2018-05-15 14:50:00,45.37,45.4,45.33,45.34,140570.0,36.4979,36.5221,36.4658,36.4738,140570.0
2018-05-15 15:00:00,45.35,45.36,45.31,45.32,179576.0,36.4819,36.4899,36.4497,36.4577,179576.0
2018-05-15 15:10:00,45.32,45.33,45.29,45.31,277025.0,36.4577,36.4658,36.4336,36.4497,277025.0
2018-05-15 15:20:00,45.31,45.32,45.25,45.28,461970.0,36.4497,36.4577,36.4014,36.4255,461970.0
2018-05-15 15:30:00,45.27,45.35,45.27,45.32,920398.0,36.4175,36.4819,36.4175,36.4577,920398.0
2018-05-15 15:40:00,45.32,45.32,45.28,45.31,1126835.0,36.4577,36.4577,36.4255,36.4497,1126835.0
2018-05-15 15:50:00,45.31,45.4,45.31,45.37,2168063.0,36.4497,36.5221,36.4497,36.4979,2168063.0
2018-05-16 09:30:00,45.8,46.02,45.77,46.0,686289.0,36.8439,37.0208,36.8197,37.0047,686289.0
2018-05-16 09:40:00,45.99,46.01,45.9,46.0,271706.0,36.9967,37.0128,36.9243,37.0047,271706.0
2018-05-16 09:50:00,45.99,46.04,45.96,46.0,131373.0,36.9967,37.0369,36.9726,37.0047,131373.0
2018-05-16 10:00:00,46.01,46.04,45.94,45.96,464102.0,37.0128,37.0369,36.9565,36.9726,464102.0
2018-05-16 10:10:00,45.95,45.95,45.88,45.9,254532.0,36.9645,36.9645,36.9082,36.9243,254532.0
2018-05-16 10:20:00,45.9,45.91,45.83,45.84,346762.0,36.9243,36.9323,36.868,36.876,346762.0
2018-05-16 10:30:00,45.84,45.94,45.84,45.93,204790.0,36.876,36.9565,36.876,36.9484,204790.0
2018-05-16 10:40:00,45.93,45.97,45.91,45.97,248155.0,36.9484,36.9806,36.9323,36.9806,248155.0
2018-05-16 10:50:00,45.97,45.99,45.93,45.96,356900.0,36.9806,36.9967,36.9484,36.9726,356900.0
2018-05-16 11:00:00,45.97,45.97,45.91,45.94,234858.0,36.9806,36.9806,36.9323,36.9565,234858.0
2018-05-16 11:10:00,45.94,45.94,45.9,45.91,111218.0,36.9565,36.9565,36.9243,36.9323,111218.0
2018-05-16 11:20:00,45.91,45.94,45.85,45.87,111289.0,36.9323,36.9565,36.8841,36.9002,111289.0
2018-05-16 11:30:00,45.87,45.89,45.86,45.87,96878.0,36.9002,36.9163,36.8921,36.9002,96878.0
2018-05-16 11:40:00,45.87,45.9,45.84,45.88,310800.0,36.9002,36.9243,36.876,36.9082,310800.0
2018-05-16 11:50:00,45.88,45.91,45.86,45.91,94255.0,36.9082,36.9323,36.8921,36.9323,94255.0
2018-05-16 12:00:00,45.92,46.0,45.91,46.0,100175.0,36.9404,37.0047,36.9323,37.0047,100175.0
2018-05-16 12:10:00,46.0,46.01,45.96,45.99,79413.0,37.0047,37.0128,36.9726,36.9967,79413.0
2018-05-16 12:20:00,45.99,46.02,45.97,46.01,104084.0,36.9967,37.0208,36.9806,37.0128,104084.0
2018-05-16 12:30:00,46.01,46.05,46.01,46.04,79358.0,37.0128,37.045,37.0128,37.0369,79358.0
2018-05-16 12:40:00,46.04,46.05,46.0,46.01,64357.0,37.0369,37.045,37.0047,37.0128,64357.0
2018-05-16 12:50:00,46.01,46.05,46.01,46.05,60785.0,37.0128,37.045,37.0128,37.045,60785.0
2018-05-16 13:00:00,46.05,46.06,46.01,46.02,51981.0,37.045,37.053,37.0128,37.0208,51981.0
2018-05-16 13:10:00,46.03,46.04,46.0,46.02,83901.0,37.0289,37.0369,37.0047,37.0208,83901.0
2018-05-16 13:20:00,46.02,46.03,45.98,46.0,40330.0,37.0208,37.0289,36.9887,37.0047,40330.0
2018-05-16 13:30:00,46.0,46.02,45.99,46.0,89489.0,37.0047,37.0208,36.9967,37.0047,89489.0
2018-05-16 13:40:00,46.0,46.03,45.96,46.01,73004.0,37.0047,37.0289,36.9726,37.0128,73004.0
2018-05-16 13:50:00,46.0,46.03,45.98,46.03,40619.0,37.0047,37.0289,36.9887,37.0289,40619.0
2018-05-16 14:00:00,46.03,46.05,46.01,46.02,110664.0,37.0289,37.045,37.0128,37.0208,110664.0
2018-05-16 14:10:00,46.02,46.05,46.01,46.03,163933.0,37.0208,37.045,37.0128,37.0289,163933.0
2018-05-16 14:20:00,46.04,46.04,46.0,46.01,120593.0,37.0369,37.0369,37.0047,37.0128,120593.0
2018-05-16 14:30:00,46.01,46.02,45.99,46.02,68876.0,37.0128,37.0208,36.9967,37.0208,68876.0
2018-05-16 14:40:00,46.02,46.03,46.0,46.01,97093.0,37.0208,37.0289,37.0047,37.0128,97093.0
2018-05-16 14:50:00,46.02,46.04,45.99,46.03,87804.0,37.0208,37.0369,36.9967,37.0289,87804.0
2018-05-16 15:00:00,46.02,46.03,45.99,46.03,111292.0,37.0208,37.0289,36.9967,37.0289,111292.0
2018-05-16 15:10:00,46.03,46.09,46.02,46.05,210066.0,37.0289,37.0771,37.0208,37.045,210066.0
2018-05-16 15:20:00,46.05,46.06,46.02,46.02,231356.0,37.045,37.053,37.0208,37.0208,231356.0
2018-05-16 15:30:00,46.02,46.04,46.01,46.02,194638.0,37.0208,37.0369,37.0128,37.0208,194638.0
2018-05-16 15:40:00,46.03,46.04,45.96,45.96,118472.0,37.0289,37.0369,36.9726,36.9726,118472.0
2018-05-16 15:50:00,45.96,46.02,45.96,46.02,448834.0,36.9726,37.0208,36.9726,37.0208,448834.0
2018-05-17 09:30:00,45.57,45.59,45.41,45.41,452638.0,36.6588,36.6749,36.5301,36.5301,452638.0
2018-05-17 09:40:00,45.41,45.49,45.38,45.48,597427.0,36.5301,36.5945,36.506,36.5864,597427.0
2018-05-17 09:50:00,45.48,45.53,45.47,45.48,196095.0,36.5864,36.6267,36.5784,36.5864,196095.0
2018-05-17 10:00:00,45.48,45.59,45.47,45.56,425521.0,36.5864,36.6749,36.5784,36.6508,425521.0
2018-05-17 10:10:00,45.56,45.58,45.52,45.57,202701.0,36.6508,36.6669,36.6186,36.6588,202701.0
2018-05-17 10:20:00,45.56,45.63,45.56,45.61,174257.0,36.6508,36.7071,36.6508,36.691,174257.0
2018-05-17 10:30:00,45.61,45.67,45.59,45.64,255814.0,36.691,36.7393,36.6749,36.7151,255814.0
2018-05-17 10:40:00,45.63,45.64,45.59,45.61,142115.0,36.7071,36.7151,36.6749,36.691,142115.0
2018-05-17 10:50:00,45.61,45.66,45.59,45.64,130766.0,36.691,36.7312,36.6749,36.7151,130766.0
2018-05-17 11:00:00,45.64,45.65,45.58,45.59,193171.0,36.7151,36.7232,36.6669,36.6749,193171.0
2018-05-17 11:10:00,45.6,45.61,45.55,45.57,164380.0,36.683,36.691,36.6427,36.6588,164380.0
2018-05-17 11:20:00,45.57,45.58,45.54,45.56,182915.0,36.6588,36.6669,36.6347,36.6508,182915.0
2018-05-17 11:30:00,45.56,45.57,45.52,45.55,217417.0,36.6508,36.6588,36.6186,36.6427,217417.0
2018-05-17 11:40:00,45.55,45.6,45.55,45.56,117162.0,36.6427,36.683,36.6427,36.6508,117162.0
2018-05-17 11:50:00,45.56,45.57,45.52,45.52,211823.0,36.6508,36.6588,36.6186,36.6186,211823.0
2018-05-17 12:00:00,45.52,45.55,45.48,45.5,202559.0,36.6186,36.6427,36.5864,36.6025,202559.0
2018-05-17 12:10:00,45.5,45.52,45.47,45.5,577609.0,36.6025,36.6186,36.5784,36.6025,577609.0
2018-05-17 12:20:00,45.5,45.54,45.49,45.53,105207.0,36.6025,36.6347,36.5945,36.6267,105207.0
2018-05-17 12:30:00,45.53,45.55,45.48,45.48,165405.0,36.6267,36.6427,36.5864,36.5864,165405.0
2018-05-17 12:40:00,45.48,45.49,45.43,45.45,268524.0,36.5864,36.5945,36.5462,36.5623,268524.0
2018-05-17 12:50:00,45.45,45.45,45.41,45.44,159105.0,36.5623,36.5623,36.5301,36.5543,159105.0
2018-05-17 13:00:00,45.44,45.48,45.43,45.47,116296.0,36.5543,36.5864,36.5462,36.5784,116296.0
2018-05-17 13:10:00,45.48,45.49,45.45,45.46,158371.0,36.5864,36.5945,36.5623,36.5703,158371.0
2018-05-17 13:20:00,45.45,45.47,45.43,45.44,454688.0,36.5623,36.5784,36.5462,36.5543,454688.0
2018-05-17 13:30:00,45.43,45.44,45.37,45.37,313910.0,36.5462,36.5543,36.4979,36.4979,313910.0
2018-05-17 13:40:00,45.37,45.37,45.33,45.36,109907.0,36.4979,36.4979,36.4658,36.4899,109907.0
2018-05-17 13:50:00,45.36,45.37,45.27,45.3,238901.0,36.4899,36.4979,36.4175,36.4416,238901.0
2018-05-17 14:00:00,45.3,45.31,45.21,45.3,226363.0,36.4416,36.4497,36.3692,36.4416,226363.0
2018-05-17 14:10:00,45.3,45.35,45.29,45.35,225342.0,36.4416,36.4819,36.4336,36.4819,225342.0
2018-05-17 14:20:00,45.34,45.36,45.29,45.35,264921.0,36.4738,36.4899,36.4336,36.4819,264921.0
2018-05-17 14:30:00,45.36,45.39,45.32,45.32,124178.0,36.4899,36.514,36.4577,36.4577,124178.0
2018-05-17 14:40:00,45.32,45.37,45.32,45.36,111036.0,36.4577,36.4979,36.4577,36.4899,111036.0
2018-05-17 14:50:00,45.36,45.37,45.34,45.36,197527.0,36.4899,36.4979,36.4738,36.4899,197527.0
2018-05-17 15:00:00,45.36,45.39,45.36,45.38,147684.0,36.4899,36.514,36.4899,36.506,147684.0
2018-05-17 15:10:00,45.38,45.39,45.32,45.33,188890.0,36.506,36.514,36.4577,36.4658,188890.0
2018-05-17 15:20:00,45.32,45.36,45.31,45.31,208151.0,36.4577,36.4899,36.4497,36.4497,208151.0
2018-05-17 15:30:00,45.32,45.32,45.27,45.3,371514.0,36.4577,36.4577,36.4175,36.4416,371514.0
2018-05-17 15:40:00,45.29,45.37,45.28,45.37,348480.0,36.4336,36.4979,36.4255,36.4979,348480.0
2018-05-17 15:50:00,45.37,45.39,45.35,45.35,854058.0,36.4979,36.514,36.4819,36.4819,854058.0
2018-05-18 09:30:00,44.94,45.08,44.92,45.03,676918.0,36.152,36.2646,36.1359,36.2244,676918.0
2018-05-18 09:40:00,45.02,45.09,45.0,45.07,495738.0,36.2164,36.2727,36.2003,36.2566,495738.0
2018-05-18 09:50:00,45.07,45.07,44.9,44.93,1236080.0,36.2566,36.2566,36.1198,36.144,1236080.0
2018-05-18 10:00:00,44.93,44.93,44.84,44.9,312371.0,36.144,36.144,36.0716,36.1198,312371.0
2018-05-18 10:10:00,44.9,44.99,44.88,44.98,401043.0,36.1198,36.1922,36.1038,36.1842,401043.0
2018-05-18 10:20:00,44.98,45.04,44.97,44.98,322930.0,36.1842,36.2325,36.1762,36.1842,322930.0
2018-05-18 10:30:00,44.98,44.99,44.89,44.94,469509.0,36.1842,36.1922,36.1118,36.152,469509.0
2018-05-18 10:40:00,44.94,45.01,44.91,44.97,166073.0,36.152,36.2083,36.1279,36.1762,166073.0
2018-05-18 10:50:00,44.96,44.99,44.92,44.96,133882.0,36.1681,36.1922,36.1359,36.1681,133882.0
2018-05-18 11:00:00,44.96,44.98,44.93,44.96,227109.0,36.1681,36.1842,36.144,36.1681,227109.0
2018-05-18 11:10:00,44.96,44.99,44.92,44.97,179225.0,36.1681,36.1922,36.1359,36.1762,179225.0
2018-05-18 11:20:00,44.97,44.98,44.88,44.89,132225.0,36.1762,36.1842,36.1038,36.1118,132225.0
2018-05-18 11:30:00,44.89,44.98,44.88,44.96,190851.0,36.1118,36.1842,36.1038,36.1681,190851.0
2018-05-18 11:40:00,44.96,44.97,44.89,44.93,135676.0,36.1681,36.1762,36.1118,36.144,135676.0
2018-05-18 11:50:00,44.94,44.98,44.92,44.96,121116.0,36.152,36.1842,36.1359,36.1681,121116.0
2018-05-18 12:00:00,44.95,44.95,44.91,44.94,133610.0,36.1601,36.1601,36.1279,36.152,133610.0
2018-05-18 12:10:00,44.95,44.96,44.93,44.95,101943.0,36.1601,36.1681,36.144,36.1601,101943.0
2018-05-18 12:20:00,44.96,44.96,44.91,44.92,129249.0,36.1681,36.1681,36.1279,36.1359,129249.0
2018-05-18 12:30:00,44.93,44.93,44.88,44.9,261549.0,36.144,36.144,36.1038,36.1198,261549.0
2018-05-18 12:40:00,44.9,44.93,44.88,44.89,98696.0,36.1198,36.144,36.1038,36.1118,98696.0
2018-05-18 12:50:00,44.89,44.91,44.86,44.89,122379.0,36.1118,36.1279,36.0877,36.1118,122379.0
2018-05-18 13:00:00,44.9,44.9,44.86,44.88,99367.0,36.1198,36.1198,36.0877,36.1038,99367.0
2018-05-18 13:10:00,44.88,44.92,44.87,44.91,132308.0,36.1038,36.1359,36.0957,36.1279,132308.0
2018-05-18 13:20:00,44.91,44.92,44.89,44.91,176649.0,36.1279,36.1359,36.1118,36.1279,176649.0
2018-05-18 13:30:00,44.9,44.91,44.86,44.87,188364.0,36.1198,36.1279,36.0877,36.0957,188364.0
2018-05-18 13:40:00,44.87,44.88,44.85,44.88,130843.0,36.0957,36.1038,36.0796,36.1038,130843.0
2018-05-18 13:50:00,44.88,44.91,44.86,44.89,139357.0,36.1038,36.1279,36.0877,36.1118,139357.0
2018-05-18 14:00:00,44.89,44.92,44.87,44.91,127849.0,36.1118,36.1359,36.0957,36.1279,127849.0
2018-05-18 14:10:00,44.9,44.94,44.88,44.93,112359.0,36.1198,36.152,36.1038,36.144,112359.0
2018-05-18 14:20:00,44.94,44.96,44.91,44.92,69640.0,36.152,36.1681,36.1279,36.1359,69640.0
2018-05-18 14:30:00,44.91,44.93,44.89,44.92,301153.0,36.1279,36.144,36.1118,36.1359,301153.0
2018-05-18 14:40:00,44.92,44.93,44.9,44.92,109269.0,36.1359,36.144,36.1198,36.1359,109269.0
2018-05-18 14:50:00,44.93,44.98,44.92,44.96,148116.0,36.144,36.1842,36.1359,36.1681,148116.0
2018-05-18 15:00:00,44.96,44.97,44.92,44.97,135773.0,36.1681,36.1762,36.1359,36.1762,135773.0
2018-05-18 15:10:00,44.96,44.98,44.94,44.97,88490.0,36.1681,36.1842,36.152,36.1762,88490.0
2018-05-18 15:20:00,44.97,44.99,44.95,44.98,157910.0,36.1762,36.1922,36.1601,36.1842,157910.0
2018-05-18 15:30:00,44.98,44.98,44.93,44.95,223370.0,36.1842,36.1842,36.144,36.1601,223370.0
2018-05-18 15:40:00,44.96,44.98,44.94,44.98,247398.0,36.1681,36.1842,36.152,36.1842,247398.0
2018-05-18 15:50:00,44.98,44.99,44.93,44.96,764433.0,36.1842,36.1922,36.144,36.1681,764433.0
2018-05-21 09:30:00,45.29,45.4,45.29,45.36,280912.0,36.4336,36.5221,36.4336,36.4899,280912.0
2018-05-21 09:40:00,45.37,45.39,45.34,45.34,122894.0,36.4979,36.514,36.4738,36.4738,122894.0
2018-05-21 09:50:00,45.34,45.35,45.28,45.29,205113.0,36.4738,36.4819,36.4255,36.4336,205113.0
2018-05-21 10:00:00,45.29,45.32,45.26,45.29,311415.0,36.4336,36.4577,36.4095,36.4336,311415.0
2018-05-21 10:10:00,45.29,45.31,45.25,45.26,182947.0,36.4336,36.4497,36.4014,36.4095,182947.0
2018-05-21 10:20:00,45.26,45.26,45.23,45.24,100146.0,36.4095,36.4095,36.3853,36.3934,100146.0
2018-05-21 10:30:00,45.24,45.29,45.24,45.26,140975.0,36.3934,36.4336,36.3934,36.4095,140975.0
2018-05-21 10:40:00,45.27,45.32,45.26,45.27,117956.0,36.4175,36.4577,36.4095,36.4175,117956.0
2018-05-21 10:50:00,45.26,45.27,45.21,45.27,155475.0,36.4095,36.4175,36.3692,36.4175,155475.0
2018-05-21 11:00:00,45.27,45.3,45.24,45.26,154905.0,36.4175,36.4416,36.3934,36.4095,154905.0
2018-05-21 11:10:00,45.26,45.29,45.24,45.26,228333.0,36.4095,36.4336,36.3934,36.4095,228333.0
2018-05-21 11:20:00,45.25,45.26,45.12,45.16,165597.0,36.4014,36.4095,36.2968,36.329,165597.0
2018-05-21 11:30:00,45.16,45.17,45.1,45.14,209026.0,36.329,36.3371,36.2807,36.3129,209026.0
2018-05-21 11:40:00,45.13,45.13,45.09,45.12,207767.0,36.3049,36.3049,36.2727,36.2968,207767.0
2018-05-21 11:50:00,45.12,45.16,45.1,45.16,144347.0,36.2968,36.329,36.2807,36.329,144347.0
2018-05-21 12:00:00,45.16,45.16,45.12,45.13,62446.0,36.329,36.329,36.2968,36.3049,62446.0
2018-05-21 12:10:00,45.13,45.19,45.13,45.15,195104.0,36.3049,36.3531,36.3049,36.321,195104.0
2018-05-21 12:20:00,45.15,45.15,45.1,45.11,173313.0,36.321,36.321,36.2807,36.2888,173313.0
2018-05-21 12:30:00,45.1,45.11,45.07,45.07,91817.0,36.2807,36.2888,36.2566,36.2566,91817.0
2018-05-21 12:40:00,45.08,45.11,45.06,45.09,106037.0,36.2646,36.2888,36.2486,36.2727,106037.0
2018-05-21 12:50:00,45.09,45.14,45.08,45.13,247949.0,36.2727,36.3129,36.2646,36.3049,247949.0
2018-05-21 13:00:00,45.14,45.15,45.1,45.14,143150.0,36.3129,36.321,36.2807,36.3129,143150.0
2018-05-21 13:10:00,45.14,45.16,45.12,45.15,224687.0,36.3129,36.329,36.2968,36.321,224687.0
2018-05-21 13:20:00,45.15,45.15,45.12,45.13,64276.0,36.321,36.321,36.2968,36.3049,64276.0
2018-05-21 13:30:00,45.13,45.14,45.1,45.13,150509.0,36.3049,36.3129,36.2807,36.3049,150509.0
2018-05-21 13:40:00,45.13,45.2,45.12,45.18,280619.0,36.3049,36.3612,36.2968,36.3451,280619.0
2018-05-21 13:50:00,45.18,45.19,45.16,45.19,102765.0,36.3451,36.3531,36.329,36.3531,102765.0
2018-05-21 14:00:00,45.18,45.19,45.14,45.17,145610.0,36.3451,36.3531,36.3129,36.3371,145610.0
2018-05-21 14:10:00,45.16,45.21,45.15,45.16,417932.0,36.329,36.3692,36.321,36.329,417932.0
2018-05-21 14:20:00,45.15,45.17,45.14,45.16,118700.0,36.321,36.3371,36.3129,36.329,118700.0
2018-05-21 14:30:00,45.15,45.15,45.11,45.15,163989.0,36.321,36.321,36.2888,36.321,163989.0
2018-05-21 14:40:00,45.15,45.16,45.12,45.15,419289.0,36.321,36.329,36.2968,36.321,419289.0
2018-05-21 14:50:00,45.15,45.19,45.14,45.16,144330.0,36.321,36.3531,36.3129,36.329,144330.0
2018-05-21 15:00:00,45.16,45.16,45.12,45.15,115220.0,36.329,36.329,36.2968,36.321,115220.0
2018-05-21 15:10:00,45.15,45.2,45.14,45.17,139497.0,36.321,36.3612,36.3129,36.3371,139497.0
2018-05-21 15:20:00,45.18,45.2,45.16,45.19,298471.0,36.3451,36.3612,36.329,36.3531,298471.0
2018-05-21 15:30:00,45.19,45.2,45.17,45.19,221845.0,36.3531,36.3612,36.3371,36.3531,221845.0
2018-05-21 15:40:00,45.19,45.21,45.17,45.19,247502.0,36.3531,36.3692,36.3371,36.3531,247502.0
2018-05-21 15:50:00,45.19,45.25,45.19,45.25,680899.0,36.3531,36.4014,36.3531,36.4014,680899.0
2018-05-22 09:30:00,45.47,45.61,45.4,45.61,456395.0,36.5784,36.691,36.5221,36.691,456395.0
2018-05-22 09:40:00,45.6,45.61,45.5,45.51,263950.0,36.683,36.691,36.6025,36.6106,263950.0
2018-05-22 09:50:00,45.51,45.56,45.49,45.54,218557.0,36.6106,36.6508,36.5945,36.6347,218557.0
2018-05-22 10:00:00,45.54,45.55,45.47,45.53,277425.0,36.6347,36.6427,36.5784,36.6267,277425.0
2018-05-22 10:10:00,45.54,45.54,45.4,45.44,261743.0,36.6347,36.6347,36.5221,36.5543,261743.0
2018-05-22 10:20:00,45.45,45.52,45.41,45.42,261269.0,36.5623,36.6186,36.5301,36.5382,261269.0
2018-05-22 10:30:00,45.42,45.5,45.4,45.5,175917.0,36.5382,36.6025,36.5221,36.6025,175917.0
2018-05-22 10:40:00,45.51,45.53,45.44,45.48,108304.0,36.6106,36.6267,36.5543,36.5864,108304.0
2018-05-22 10:50:00,45.47,45.5,45.45,45.45,86252.0,36.5784,36.6025,36.5623,36.5623,86252.0
2018-05-22 11:00:00,45.45,45.53,45.45,45.51,184729.0,36.5623,36.6267,36.5623,36.6106,184729.0
2018-05-22 11:10:00,45.51,45.54,45.49,45.52,126776.0,36.6106,36.6347,36.5945,36.6186,126776.0
2018-05-22 11:20:00,45.53,45.58,45.51,45.54,172967.0,36.6267,36.6669,36.6106,36.6347,172967.0
2018-05-22 11:30:00,45.55,45.57,45.51,45.55,150054.0,36.6427,36.6588,36.6106,36.6427,150054.0
2018-05-22 11:40:00,45.54,45.58,45.53,45.56,97528.0,36.6347,36.6669,36.6267,36.6508,97528.0
2018-05-22 11:50:00,45.56,45.59,45.54,45.59,77784.0,36.6508,36.6749,36.6347,36.6749,77784.0
2018-05-22 12:00:00,45.58,45.59,45.56,45.57,57753.0,36.6669,36.6749,36.6508,36.6588,57753.0
2018-05-22 12:10:00,45.57,45.59,45.56,45.57,43735.0,36.6588,36.6749,36.6508,36.6588,43735.0
2018-05-22 12:20:00,45.57,45.57,45.48,45.49,105784.0,36.6588,36.6588,36.5864,36.5945,105784.0
2018-05-22 12:30:00,45.49,45.52,45.48,45.49,89210.0,36.5945,36.6186,36.5864,36.5945,89210.0
2018-05-22 12:40:00,45.49,45.5,45.45,45.47,55664.0,36.5945,36.6025,36.5623,36.5784,55664.0
2018-05-22 12:50:00,45.47,45.48,45.42,45.43,73085.0,36.5784,36.5864,36.5382,36.5462,73085.0
2018-05-22 13:00:00,45.42,45.43,45.4,45.42,143682.0,36.5382,36.5462,36.5221,36.5382,143682.0
2018-05-22 13:10:00,45.41,45.44,45.39,45.39,43572.0,36.5301,36.5543,36.514,36.514,43572.0
2018-05-22 13:20:00,45.4,45.42,45.37,45.41,42055.0,36.5221,36.5382,36.4979,36.5301,42055.0
2018-05-22 13:30:00,45.42,45.44,45.4,45.41,102014.0,36.5382,36.5543,36.5221,36.5301,102014.0
2018-05-22 13:40:00,45.41,45.45,45.41,45.44,71482.0,36.5301,36.5623,36.5301,36.5543,71482.0
2018-05-22 13:50:00,45.44,45.47,45.42,45.45,135727.0,36.5543,36.5784,36.5382,36.5623,135727.0
2018-05-22 14:00:00,45.45,45.51,45.44,45.5,142737.0,36.5623,36.6106,36.5543,36.6025,142737.0
2018-05-22 14:10:00,45.5,45.53,45.49,45.51,112821.0,36.6025,36.6267,36.5945,36.6106,112821.0
2018-05-22 14:20:00,45.51,45.53,45.49,45.53,100851.0,36.6106,36.6267,36.5945,36.6267,100851.0
2018-05-22 14:30:00,45.52,45.55,45.51,45.52,65835.0,36.6186,36.6427,36.6106,36.6186,65835.0
2018-05-22 14:40:00,45.52,45.52,45.48,45.5,44646.0,36.6186,36.6186,36.5864,36.6025,44646.0
2018-05-22 14:50:00,45.5,45.5,45.43,45.44,137682.0,36.6025,36.6025,36.5462,36.5543,137682.0
2018-05-22 15:00:00,45.43,45.45,45.41,45.43,140562.0,36.5462,36.5623,36.5301,36.5462,140562.0
2018-05-22 15:10:00,45.44,45.48,45.42,45.47,235714.0,36.5543,36.5864,36.5382,36.5784,235714.0
2018-05-22 15:20:00,45.46,45.49,45.44,45.47,105562.0,36.5703,36.5945,36.5543,36.5784,105562.0
2018-05-22 15:30:00,45.47,45.47,45.39,45.4,227729.0,36.5784,36.5784,36.514,36.5221,227729.0
2018-05-22 15:40:00,45.4,45.42,45.37,45.39,179741.0,36.5221,36.5382,36.4979,36.514,179741.0
2018-05-22 15:50:00,45.38,45.42,45.36,45.41,431866.0,36.506,36.5382,36.4899,36.5301,431866.0
2018-05-23 09:30:00,44.82,44.89,44.75,44.86,660186.0,36.0555,36.1118,35.9992,36.0877,660186.0
2018-05-23 09:40:00,44.86,44.92,44.82,44.88,888325.0,36.0877,36.1359,36.0555,36.1038,888325.0
2018-05-23 09:50:00,44.88,44.93,44.87,44.9,241852.0,36.1038,36.144,36.0957,36.1198,241852.0
2018-05-23 10:00:00,44.9,44.93,44.86,44.93,302295.0,36.1198,36.144,36.0877,36.144,302295.0
2018-05-23 10:10:00,44.93,44.99,44.92,44.95,375362.0,36.144,36.1922,36.1359,36.1601,375362.0
2018-05-23 10:20:00,44.96,44.97,44.89,44.91,294073.0,36.1681,36.1762,36.1118,36.1279,294073.0
2018-05-23 10:30:00,44.91,44.91,44.79,44.81,692363.0,36.1279,36.1279,36.0314,36.0474,692363.0
2018-05-23 10:40:00,44.81,44.81,44.73,44.75,512880.0,36.0474,36.0474,35.9831,35.9992,512880.0
2018-05-23 10:50:00,44.75,44.81,44.74,44.78,148122.0,35.9992,36.0474,35.9911,36.0233,148122.0
2018-05-23 11:00:00,44.78,44.84,44.78,44.81,414566.0,36.0233,36.0716,36.0233,36.0474,414566.0
2018-05-23 11:10:00,44.81,44.92,44.79,44.91,323771.0,36.0474,36.1359,36.0314,36.1279,323771.0
2018-05-23 11:20:00,44.9,44.94,44.89,44.91,229766.0,36.1198,36.152,36.1118,36.1279,229766.0
2018-05-23 11:30:00,44.92,44.95,44.89,44.9,111610.0,36.1359,36.1601,36.1118,36.1198,111610.0
2018-05-23 11:40:00,44.89,44.98,44.88,44.97,273938.0,36.1118,36.1842,36.1038,36.1762,273938.0
2018-05-23 11:50:00,44.97,45.0,44.92,44.93,273905.0,36.1762,36.2003,36.1359,36.144,273905.0
2018-05-23 12:00:00,44.92,45.04,44.9,45.02,248828.0,36.1359,36.2325,36.1198,36.2164,248828.0
2018-05-23 12:10:00,45.02,45.08,45.01,45.03,221041.0,36.2164,36.2646,36.2083,36.2244,221041.0
2018-05-23 12:20:00,45.02,45.05,44.92,44.94,150973.0,36.2164,36.2405,36.1359,36.152,150973.0
2018-05-23 12:30:00,44.93,45.01,44.93,45.01,94625.0,36.144,36.2083,36.144,36.2083,94625.0
2018-05-23 12:40:00,45.01,45.07,45.01,45.03,220975.0,36.2083,36.2566,36.2083,36.2244,220975.0
2018-05-23 12:50:00,45.03,45.04,44.98,45.0,59990.0,36.2244,36.2325,36.1842,36.2003,59990.0
2018-05-23 13:00:00,45.0,45.01,44.94,44.97,98622.0,36.2003,36.2083,36.152,36.1762,98622.0
2018-05-23 13:10:00,44.97,44.97,44.9,44.9,70323.0,36.1762,36.1762,36.1198,36.1198,70323.0
2018-05-23 13:20:00,44.9,44.94,44.9,44.93,102671.0,36.1198,36.152,36.1198,36.144,102671.0
2018-05-23 13:30:00,44.94,44.94,44.92,44.92,60839.0,36.152,36.152,36.1359,36.1359,60839.0
2018-05-23 13:40:00,44.93,44.98,44.93,44.97,169782.0,36.144,36.1842,36.144,36.1762,169782.0
2018-05-23 13:50:00,44.96,44.99,44.94,44.94,83701.0,36.1681,36.1922,36.152,36.152,83701.0
2018-05-23 14:00:00,44.93,45.19,44.93,45.19,327355.0,36.144,36.3531,36.144,36.3531,327355.0
2018-05-23 14:10:00,45.19,45.22,45.11,45.16,321216.0,36.3531,36.3773,36.2888,36.329,321216.0
2018-05-23 14:20:00,45.16,45.22,45.13,45.22,250539.0,36.329,36.3773,36.3049,36.3773,250539.0
2018-05-23 14:30:00,45.21,45.22,45.14,45.14,191255.0,36.3692,36.3773,36.3129,36.3129,191255.0
2018-05-23 14:40:00,45.15,45.2,45.14,45.18,79716.0,36.321,36.3612,36.3129,36.3451,79716.0
2018-05-23 14:50:00,45.18,45.22,45.17,45.21,121176.0,36.3451,36.3773,36.3371,36.3692,121176.0
2018-05-23 15:00:00,45.21,45.26,45.2,45.21,157094.0,36.3692,36.4095,36.3612,36.3692,157094.0
2018-05-23 15:10:00,45.21,45.24,45.19,45.21,86901.0,36.3692,36.3934,36.3531,36.3692,86901.0
2018-05-23 15:20:00,45.22,45.26,45.21,45.25,128046.0,36.3773,36.4095,36.3692,36.4014,128046.0
2018-05-23 15:30:00,45.25,45.26,45.21,45.22,132774.0,36.4014,36.4095,36.3692,36.3773,132774.0
2018-05-23 15:40:00,45.21,45.24,45.19,45.2,236323.0,36.3692,36.3934,36.3531,36.3612,236323.0
2018-05-23 15:50:00,45.21,45.24,45.19,45.22,518863.0,36.3692,36.3934,36.3531,36.3773,518863.0
2018-05-24 09:30:00,44.99,45.07,44.95,45.06,373629.0,36.1922,36.2566,36.1601,36.2486,373629.0
2018-05-24 09:40:00,45.05,45.06,44.84,44.86,473040.0,36.2405,36.2486,36.0716,36.0877,473040.0
2018-05-24 09:50:00,44.85,44.87,44.8,44.83,263145.0,36.0796,36.0957,36.0394,36.0635,263145.0
2018-05-24 10:00:00,44.83,44.91,44.79,44.85,473620.0,36.0635,36.1279,36.0314,36.0796,473620.0
2018-05-24 10:10:00,44.85,44.86,44.76,44.77,198207.0,36.0796,36.0877,36.0072,36.0153,198207.0
2018-05-24 10:20:00,44.78,44.8,44.68,44.71,280929.0,36.0233,36.0394,35.9429,35.967,280929.0
2018-05-24 10:30:00,44.71,44.74,44.63,44.74,193536.0,35.967,35.9911,35.9026,35.9911,193536.0
2018-05-24 10:40:00,44.74,44.78,44.65,44.68,183465.0,35.9911,36.0233,35.9187,35.9429,183465.0
2018-05-24 10:50:00,44.7,44.72,44.61,44.63,252495.0,35.959,35.975,35.8866,35.9026,252495.0
2018-05-24 11:00:00,44.63,44.76,44.61,44.74,205228.0,35.9026,36.0072,35.8866,35.9911,205228.0
2018-05-24 11:10:00,44.75,44.83,44.73,44.8,203845.0,35.9992,36.0635,35.9831,36.0394,203845.0
2018-05-24 11:20:00,44.8,44.84,44.77,44.83,125439.0,36.0394,36.0716,36.0153,36.0635,125439.0
2018-05-24 11:30:00,44.83,44.85,44.78,44.8,161967.0,36.0635,36.0796,36.0233,36.0394,161967.0
2018-05-24 11:40:00,44.8,44.89,44.8,44.88,133161.0,36.0394,36.1118,36.0394,36.1038,133161.0
2018-05-24 11:50:00,44.88,44.93,44.86,44.93,201716.0,36.1038,36.144,36.0877,36.144,201716.0
2018-05-24 12:00:00,44.92,44.96,44.9,44.91,111965.0,36.1359,36.1681,36.1198,36.1279,111965.0
2018-05-24 12:10:00,44.91,45.0,44.9,44.97,101514.0,36.1279,36.2003,36.1198,36.1762,101514.0
2018-05-24 12:20:00,44.97,44.99,44.95,44.96,99843.0,36.1762,36.1922,36.1601,36.1681,99843.0
2018-05-24 12:30:00,44.96,45.0,44.94,44.95,70458.0,36.1681,36.2003,36.152,36.1601,70458.0
2018-05-24 12:40:00,44.94,44.97,44.9,44.97,60949.0,36.152,36.1762,36.1198,36.1762,60949.0
2018-05-24 12:50:00,44.97,45.0,44.93,44.99,64760.0,36.1762,36.2003,36.144,36.1922,64760.0
2018-05-24 13:00:00,44.99,45.03,44.98,45.02,75638.0,36.1922,36.2244,36.1842,36.2164,75638.0
2018-05-24 13:10:00,45.02,45.06,45.01,45.05,85729.0,36.2164,36.2486,36.2083,36.2405,85729.0
2018-05-24 13:20:00,45.05,45.06,44.99,45.01,56151.0,36.2405,36.2486,36.1922,36.2083,56151.0
2018-05-24 13:30:00,45.0,45.02,44.97,44.99,68729.0,36.2003,36.2164,36.1762,36.1922,68729.0
2018-05-24 13:40:00,44.98,45.07,44.97,45.07,62508.0,36.1842,36.2566,36.1762,36.2566,62508.0
2018-05-24 13:50:00,45.07,45.07,45.03,45.06,73193.0,36.2566,36.2566,36.2244,36.2486,73193.0
2018-05-24 14:00:00,45.06,45.06,45.0,45.0,67689.0,36.2486,36.2486,36.2003,36.2003,67689.0
2018-05-24 14:10:00,45.01,45.01,44.96,45.0,461709.0,36.2083,36.2083,36.1681,36.2003,461709.0
2018-05-24 14:20:00,45.0,45.03,44.99,45.0,75452.0,36.2003,36.2244,36.1922,36.2003,75452.0
2018-05-24 14:30:00,44.99,45.01,44.98,45.0,79581.0,36.1922,36.2083,36.1842,36.2003,79581.0
2018-05-24 14:40:00,45.0,45.0,44.96,44.97,87016.0,36.2003,36.2003,36.1681,36.1762,87016.0
2018-05-24 14:50:00,44.96,45.01,44.95,44.98,227365.0,36.1681,36.2083,36.1601,36.1842,227365.0
2018-05-24 15:00:00,44.98,45.03,44.95,45.02,100563.0,36.1842,36.2244,36.1601,36.2164,100563.0
2018-05-24 15:10:00,45.03,45.05,45.01,45.05,82027.0,36.2244,36.2405,36.2083,36.2405,82027.0
2018-05-24 15:20:00,45.05,45.06,45.03,45.04,92811.0,36.2405,36.2486,36.2244,36.2325,92811.0
2018-05-24 15:30:00,45.03,45.06,45.01,45.02,149030.0,36.2244,36.2486,36.2083,36.2164,149030.0
2018-05-24 15:40:00,45.02,45.02,44.98,45.02,113772.0,36.2164,36.2164,36.1842,36.2164,113772.0
2018-05-24 15:50:00,45.01,45.07,45.0,45.06,316876.0,36.2083,36.2566,36.2003,36.2486,316876.0
2018-05-25 09:30:00,45.03,45.1,44.97,45.01,475555.0,36.2244,36.2807,36.1762,36.2083,475555.0
2018-05-25 09:40:00,45.0,45.01,44.93,45.0,246370.0,36.2003,36.2083,36.144,36.2003,246370.0
2018-05-25 09:50:00,44.99,45.05,44.94,45.05,264818.0,36.1922,36.2405,36.152,36.2405,264818.0
2018-05-25 10:00:00,45.05,45.14,45.02,45.14,384352.0,36.2405,36.3129,36.2164,36.3129,384352.0
2018-05-25 10:10:00,45.13,45.17,45.08,45.15,223416.0,36.3049,36.3371,36.2646,36.321,223416.0
2018-05-25 10:20:00,45.15,45.16,45.11,45.11,111440.0,36.321,36.329,36.2888,36.2888,111440.0
2018-05-25 10:30:00,45.12,45.19,45.11,45.14,183748.0,36.2968,36.3531,36.2888,36.3129,183748.0
2018-05-25 10:40:00,45.15,45.17,45.1,45.12,193057.0,36.321,36.3371,36.2807,36.2968,193057.0
2018-05-25 10:50:00,45.12,45.14,45.09,45.11,193733.0,36.2968,36.3129,36.2727,36.2888,193733.0
2018-05-25 11:00:00,45.11,45.14,45.07,45.14,160008.0,36.2888,36.3129,36.2566,36.3129,160008.0
2018-05-25 11:10:00,45.13,45.16,45.13,45.14,156351.0,36.3049,36.329,36.3049,36.3129,156351.0
2018-05-25 11:20:00,45.14,45.17,45.12,45.16,202925.0,36.3129,36.3371,36.2968,36.329,202925.0
2018-05-25 11:30:00,45.16,45.22,45.15,45.21,156924.0,36.329,36.3773,36.321,36.3692,156924.0
2018-05-25 11:40:00,45.21,45.23,45.19,45.22,82868.0,36.3692,36.3853,36.3531,36.3773,82868.0
2018-05-25 11:50:00,45.22,45.23,45.19,45.2,95957.0,36.3773,36.3853,36.3531,36.3612,95957.0
2018-05-25 12:00:00,45.19,45.23,45.16,45.17,90259.0,36.3531,36.3853,36.329,36.3371,90259.0
2018-05-25 12:10:00,45.16,45.19,45.14,45.15,70555.0,36.329,36.3531,36.3129,36.321,70555.0
2018-05-25 12:20:00,45.16,45.22,45.14,45.21,106186.0,36.329,36.3773,36.3129,36.3692,106186.0
2018-05-25 12:30:00,45.21,45.21,45.16,45.17,94736.0,36.3692,36.3692,36.329,36.3371,94736.0
2018-05-25 12:40:00,45.17,45.18,45.14,45.16,74345.0,36.3371,36.3451,36.3129,36.329,74345.0
2018-05-25 12:50:00,45.16,45.19,45.14,45.16,102846.0,36.329,36.3531,36.3129,36.329,102846.0
2018-05-25 13:00:00,45.16,45.17,45.12,45.16,75217.0,36.329,36.3371,36.2968,36.329,75217.0
2018-05-25 13:10:00,45.16,45.18,45.13,45.15,68841.0,36.329,36.3451,36.3049,36.321,68841.0
2018-05-25 13:20:00,45.14,45.16,45.13,45.16,44716.0,36.3129,36.329,36.3049,36.329,44716.0
2018-05-25 13:30:00,45.16,45.16,45.1,45.14,82921.0,36.329,36.329,36.2807,36.3129,82921.0
2018-05-25 13:40:00,45.13,45.14,45.11,45.12,55102.0,36.3049,36.3129,36.2888,36.2968,55102.0
2018-05-25 13:50:00,45.12,45.13,45.07,45.08,79422.0,36.2968,36.3049,36.2566,36.2646,79422.0
2018-05-25 14:00:00,45.08,45.14,45.06,45.12,89964.0,36.2646,36.3129,36.2486,36.2968,89964.0
2018-05-25 14:10:00,45.12,45.14,45.11,45.13,42704.0,36.2968,36.3129,36.2888,36.3049,42704.0
2018-05-25 14:20:00,45.13,45.14,45.12,45.13,44033.0,36.3049,36.3129,36.2968,36.3049,44033.0
2018-05-25 14:30:00,45.13,45.14,45.08,45.09,64314.0,36.3049,36.3129,36.2646,36.2727,64314.0
2018-05-25 14:40:00,45.09,45.09,45.04,45.07,103109.0,36.2727,36.2727,36.2325,36.2566,103109.0
2018-05-25 14:50:00,45.07,45.1,45.06,45.09,218944.0,36.2566,36.2807,36.2486,36.2727,218944.0
2018-05-25 15:00:00,45.09,45.1,45.06,45.09,164387.0,36.2727,36.2807,36.2486,36.2727,164387.0
2018-05-25 15:10:00,45.09,45.11,45.06,45.09,133647.0,36.2727,36.2888,36.2486,36.2727,133647.0
2018-05-25 15:20:00,45.09,45.13,45.08,45.13,107656.0,36.2727,36.3049,36.2646,36.3049,107656.0
2018-05-25 15:30:00,45.12,45.13,45.1,45.11,144378.0,36.2968,36.3049,36.2807,36.2888,144378.0
2018-05-25 15:40:00,45.11,45.12,45.09,45.12,121509.0,36.2888,36.2968,36.2727,36.2968,121509.0
2018-05-25 15:50:00,45.12,45.18,45.12,45.16,467686.0,36.2968,36.3451,36.2968,36.329,467686.0
2018-05-29 09:30:00,44.55,44.61,44.5,44.53,434499.0,35.8383,35.8866,35.7981,35.8222,434499.0
2018-05-29 09:40:00,44.53,44.62,44.48,44.59,324058.0,35.8222,35.8946,35.782,35.8705,324058.0
2018-05-29 09:50:00,44.6,44.66,44.58,44.65,239218.0,35.8785,35.9268,35.8624,35.9187,239218.0
2018-05-29 10:00:00,44.65,44.66,44.61,44.63,245778.0,35.9187,35.9268,35.8866,35.9026,245778.0
2018-05-29 10:10:00,44.64,44.65,44.61,44.63,230623.0,35.9107,35.9187,35.8866,35.9026,230623.0
2018-05-29 10:20:00,44.62,44.67,44.61,44.65,174307.0,35.8946,35.9348,35.8866,35.9187,174307.0
2018-05-29 10:30:00,44.64,44.64,44.55,44.57,340389.0,35.9107,35.9107,35.8383,35.8544,340389.0
2018-05-29 10:40:00,44.58,44.59,44.53,44.57,172602.0,35.8624,35.8705,35.8222,35.8544,172602.0
2018-05-29 10:50:00,44.58,44.59,44.48,44.48,253339.0,35.8624,35.8705,35.782,35.782,253339.0
2018-05-29 11:00:00,44.49,44.5,44.4,44.43,237878.0,35.79,35.7981,35.7176,35.7418,237878.0
2018-05-29 11:10:00,44.43,44.5,44.42,44.45,300933.0,35.7418,35.7981,35.7337,35.7578,300933.0
2018-05-29 11:20:00,44.45,44.5,44.43,44.47,217762.0,35.7578,35.7981,35.7418,35.7739,217762.0
2018-05-29 11:30:00,44.47,44.5,44.38,44.4,258329.0,35.7739,35.7981,35.7015,35.7176,258329.0
2018-05-29 11:40:00,44.4,44.4,44.29,44.32,354670.0,35.7176,35.7176,35.6291,35.6533,354670.0
2018-05-29 11:50:00,44.33,44.36,44.31,44.32,145509.0,35.6613,35.6854,35.6452,35.6533,145509.0
2018-05-29 12:00:00,44.32,44.32,44.21,44.22,363419.0,35.6533,35.6533,35.5648,35.5728,363419.0
2018-05-29 12:10:00,44.23,44.25,44.16,44.22,310792.0,35.5809,35.597,35.5246,35.5728,310792.0
2018-05-29 12:20:00,44.23,44.29,44.22,44.26,240115.0,35.5809,35.6291,35.5728,35.605,240115.0
2018-05-29 12:30:00,44.25,44.3,44.23,44.27,830530.0,35.597,35.6372,35.5809,35.613,830530.0
2018-05-29 12:40:00,44.28,44.31,44.22,44.26,466649.0,35.6211,35.6452,35.5728,35.605,466649.0
2018-05-29 12:50:00,44.27,44.32,44.26,44.3,498315.0,35.613,35.6533,35.605,35.6372,498315.0
2018-05-29 13:00:00,44.3,44.31,44.21,44.22,387480.0,35.6372,35.6452,35.5648,35.5728,387480.0
2018-05-29 13:10:00,44.21,44.24,44.18,44.22,486078.0,35.5648,35.5889,35.5406,35.5728,486078.0
2018-05-29 13:20:00,44.22,44.25,44.2,44.21,435953.0,35.5728,35.597,35.5567,35.5648,435953.0
2018-05-29 13:30:00,44.21,44.21,44.14,44.15,484136.0,35.5648,35.5648,35.5085,35.5165,484136.0
2018-05-29 13:40:00,44.15,44.23,44.13,44.21,475023.0,35.5165,35.5809,35.5004,35.5648,475023.0
2018-05-29 13:50:00,44.2,44.23,44.13,44.14,796706.0,35.5567,35.5809,35.5004,35.5085,796706.0
2018-05-29 14:00:00,44.13,44.14,44.04,44.07,1195265.0,35.5004,35.5085,35.428,35.4522,1195265.0
2018-05-29 14:10:00,44.07,44.07,44.01,44.02,713823.0,35.4522,35.4522,35.4039,35.4119,713823.0
2018-05-29 14:20:00,44.02,44.09,43.99,44.09,496331.0,35.4119,35.4682,35.3878,35.4682,496331.0
2018-05-29 14:30:00,44.08,44.12,44.03,44.03,430940.0,35.4602,35.4924,35.42,35.42,430940.0
2018-05-29 14:40:00,44.03,44.05,43.97,44.01,364559.0,35.42,35.4361,35.3717,35.4039,364559.0
2018-05-29 14:50:00,44.01,44.02,43.96,43.98,311669.0,35.4039,35.4119,35.3637,35.3798,311669.0
2018-05-29 15:00:00,43.98,44.05,43.96,44.01,479098.0,35.3798,35.4361,35.3637,35.4039,479098.0
2018-05-29 15:10:00,44.02,44.04,43.98,44.0,214183.0,35.4119,35.428,35.3798,35.3958,214183.0
2018-05-29 15:20:00,44.0,44.04,43.98,44.03,171332.0,35.3958,35.428,35.3798,35.42,171332.0
2018-05-29 15:30:00,44.03,44.13,44.01,44.12,363960.0,35.42,35.5004,35.4039,35.4924,363960.0
2018-05-29 15:40:00,44.12,44.17,44.1,44.15,252116.0,35.4924,35.5326,35.4763,35.5165,252116.0
2018-05-29 15:50:00,44.15,44.2,44.14,44.18,968205.0,35.5165,35.5567,35.5085,35.5406,968205.0
2018-05-30 09:30:00,44.23,44.24,44.13,44.18,853566.0,35.5809,35.5889,35.5004,35.5406,853566.0
2018-05-30 09:40:00,44.18,44.28,44.18,44.2,893503.0,35.5406,35.6211,35.5406,35.5567,893503.0
2018-05-30 09:50:00,44.2,44.21,44.1,44.11,395956.0,35.5567,35.5648,35.4763,35.4843,395956.0
2018-05-30 10:00:00,44.11,44.15,44.07,44.15,277093.0,35.4843,35.5165,35.4522,35.5165,277093.0
2018-05-30 10:10:00,44.13,44.19,44.13,44.14,260237.0,35.5004,35.5487,35.5004,35.5085,260237.0
2018-05-30 10:20:00,44.14,44.15,44.06,44.1,437810.0,35.5085,35.5165,35.4441,35.4763,437810.0
2018-05-30 10:30:00,44.11,44.14,44.08,44.12,234215.0,35.4843,35.5085,35.4602,35.4924,234215.0
2018-05-30 10:40:00,44.11,44.22,44.1,44.19,247761.0,35.4843,35.5728,35.4763,35.5487,247761.0
2018-05-30 10:50:00,44.2,44.23,44.18,44.21,297834.0,35.5567,35.5809,35.5406,35.5648,297834.0
2018-05-30 11:00:00,44.22,44.24,44.21,44.24,271943.0,35.5728,35.5889,35.5648,35.5889,271943.0
2018-05-30 11:10:00,44.23,44.3,44.22,44.29,679513.0,35.5809,35.6372,35.5728,35.6291,679513.0
2018-05-30 11:20:00,44.29,44.35,44.26,44.32,1202826.0,35.6291,35.6774,35.605,35.6533,1202826.0
2018-05-30 11:30:00,44.32,44.51,44.32,44.48,2762413.0,35.6533,35.8061,35.6533,35.782,2762413.0
2018-05-30 11:40:00,44.47,44.48,44.43,44.48,376740.0,35.7739,35.782,35.7418,35.782,376740.0
2018-05-30 11:50:00,44.48,44.52,44.46,44.5,334009.0,35.782,35.8142,35.7659,35.7981,334009.0
2018-05-30 12:00:00,44.5,44.57,44.48,44.49,307212.0,35.7981,35.8544,35.782,35.79,307212.0
2018-05-30 12:10:00,44.49,44.51,44.46,44.47,135993.0,35.79,35.8061,35.7659,35.7739,135993.0
2018-05-30 12:20:00,44.47,44.5,44.44,44.47,171209.0,35.7739,35.7981,35.7498,35.7739,171209.0
2018-05-30 12:30:00,44.47,44.48,44.42,44.45,151867.0,35.7739,35.782,35.7337,35.7578,151867.0
2018-05-30 12:40:00,44.44,44.47,44.43,44.45,116771.0,35.7498,35.7739,35.7418,35.7578,116771.0
2018-05-30 12:50:00,44.46,44.48,44.44,44.47,125256.0,35.7659,35.782,35.7498,35.7739,125256.0
2018-05-30 13:00:00,44.47,44.5,44.43,44.45,106922.0,35.7739,35.7981,35.7418,35.7578,106922.0
2018-05-30 13:10:00,44.45,44.58,44.44,44.57,173104.0,35.7578,35.8624,35.7498,35.8544,173104.0
2018-05-30 13:20:00,44.57,44.59,44.56,44.56,96735.0,35.8544,35.8705,35.8463,35.8463,96735.0
2018-05-30 13:30:00,44.57,44.57,44.54,44.57,76093.0,35.8544,35.8544,35.8302,35.8544,76093.0
2018-05-30 13:40:00,44.56,44.57,44.53,44.54,113628.0,35.8463,35.8544,35.8222,35.8302,113628.0
2018-05-30 13:50:00,44.54,44.54,44.5,44.51,77387.0,35.8302,35.8302,35.7981,35.8061,77387.0
2018-05-30 14:00:00,44.51,44.55,44.51,44.53,102487.0,35.8061,35.8383,35.8061,35.8222,102487.0
2018-05-30 14:10:00,44.54,44.55,44.5,44.52,168228.0,35.8302,35.8383,35.7981,35.8142,168228.0
2018-05-30 14:20:00,44.52,44.54,44.51,44.53,232726.0,35.8142,35.8302,35.8061,35.8222,232726.0
2018-05-30 14:30:00,44.53,44.57,44.51,44.56,111173.0,35.8222,35.8544,35.8061,35.8463,111173.0
2018-05-30 14:40:00,44.56,44.59,44.55,44.58,161525.0,35.8463,35.8705,35.8383,35.8624,161525.0
2018-05-30 14:50:00,44.58,44.61,44.57,44.61,119501.0,35.8624,35.8866,35.8544,35.8866,119501.0
2018-05-30 15:00:00,44.61,44.63,44.55,44.55,257035.0,35.8866,35.9026,35.8383,35.8383,257035.0
2018-05-30 15:10:00,44.55,44.57,44.53,44.56,133904.0,35.8383,35.8544,35.8222,35.8463,133904.0
2018-05-30 15:20:00,44.56,44.56,44.52,44.52,147923.0,35.8463,35.8463,35.8142,35.8142,147923.0
2018-05-30 15:30:00,44.53,44.54,44.51,44.53,177680.0,35.8222,35.8302,35.8061,35.8222,177680.0
2018-05-30 15:40:00,44.53,44.54,44.52,44.53,175687.0,35.8222,35.8302,35.8142,35.8222,175687.0
2018-05-30 15:50:00,44.53,44.58,44.53,44.57,496008.0,35.8222,35.8624,35.8222,35.8544,496008.0
2018-05-31 09:30:00,44.57,44.61,44.49,44.57,1182493.0,35.8544,35.8866,35.79,35.8544,1182493.0
2018-05-31 09:40:00,44.57,44.6,44.49,44.49,548874.0,35.8544,35.8785,35.79,35.79,548874.0
2018-05-31 09:50:00,44.49,44.53,44.47,44.51,362977.0,35.79,35.8222,35.7739,35.8061,362977.0
2018-05-31 10:00:00,44.51,44.56,44.47,44.49,288978.0,35.8061,35.8463,35.7739,35.79,288978.0
2018-05-31 10:10:00,44.49,44.58,44.47,44.56,287236.0,35.79,35.8624,35.7739,35.8463,287236.0
2018-05-31 10:20:00,44.56,44.61,44.54,44.58,396259.0,35.8463,35.8866,35.8302,35.8624,396259.0
2018-05-31 10:30:00,44.58,44.61,44.52,44.54,380945.0,35.8624,35.8866,35.8142,35.8302,380945.0
2018-05-31 10:40:00,44.55,44.57,44.48,44.48,296136.0,35.8383,35.8544,35.782,35.782,296136.0
2018-05-31 10:50:00,44.48,44.51,44.43,44.44,169688.0,35.782,35.8061,35.7418,35.7498,169688.0
2018-05-31 11:00:00,44.44,44.51,44.42,44.47,250070.0,35.7498,35.8061,35.7337,35.7739,250070.0
2018-05-31 11:10:00,44.47,44.5,44.39,44.41,104497.0,35.7739,35.7981,35.7096,35.7257,104497.0
2018-05-31 11:20:00,44.4,44.49,44.38,44.48,155044.0,35.7176,35.79,35.7015,35.782,155044.0
2018-05-31 11:30:00,44.48,44.56,44.45,44.55,240432.0,35.782,35.8463,35.7578,35.8383,240432.0
2018-05-31 11:40:00,44.55,44.64,44.53,44.61,214384.0,35.8383,35.9107,35.8222,35.8866,214384.0
2018-05-31 11:50:00,44.61,44.63,44.56,44.57,242641.0,35.8866,35.9026,35.8463,35.8544,242641.0
2018-05-31 12:00:00,44.57,44.58,44.5,44.5,98733.0,35.8544,35.8624,35.7981,35.7981,98733.0
2018-05-31 12:10:00,44.5,44.57,44.49,44.56,133015.0,35.7981,35.8544,35.79,35.8463,133015.0
2018-05-31 12:20:00,44.57,44.57,44.52,44.53,104405.0,35.8544,35.8544,35.8142,35.8222,104405.0
2018-05-31 12:30:00,44.53,44.57,44.52,44.57,155878.0,35.8222,35.8544,35.8142,35.8544,155878.0
2018-05-31 12:40:00,44.57,44.64,44.55,44.64,224680.0,35.8544,35.9107,35.8383,35.9107,224680.0
2018-05-31 12:50:00,44.63,44.64,44.6,44.64,300066.0,35.9026,35.9107,35.8785,35.9107,300066.0
2018-05-31 13:00:00,44.64,44.66,44.61,44.64,159108.0,35.9107,35.9268,35.8866,35.9107,159108.0
2018-05-31 13:10:00,44.63,44.66,44.61,44.64,210000.0,35.9026,35.9268,35.8866,35.9107,210000.0
2018-05-31 13:20:00,44.64,44.66,44.6,44.62,93436.0,35.9107,35.9268,35.8785,35.8946,93436.0
2018-05-31 13:30:00,44.62,44.65,44.59,44.65,194739.0,35.8946,35.9187,35.8705,35.9187,194739.0
2018-05-31 13:40:00,44.65,44.68,44.64,44.67,247242.0,35.9187,35.9429,35.9107,35.9348,247242.0
2018-05-31 13:50:00,44.68,44.69,44.54,44.57,324236.0,35.9429,35.9509,35.8302,35.8544,324236.0
2018-05-31 14:00:00,44.56,44.58,44.51,44.55,360069.0,35.8463,35.8624,35.8061,35.8383,360069.0
2018-05-31 14:10:00,44.55,44.65,44.55,44.63,451363.0,35.8383,35.9187,35.8383,35.9026,451363.0
2018-05-31 14:20:00,44.63,44.7,44.62,44.68,308483.0,35.9026,35.959,35.8946,35.9429,308483.0
2018-05-31 14:30:00,44.68,44.69,44.65,44.67,239206.0,35.9429,35.9509,35.9187,35.9348,239206.0
2018-05-31 14:40:00,44.68,44.73,44.67,44.71,672409.0,35.9429,35.9831,35.9348,35.967,672409.0
2018-05-31 14:50:00,44.71,44.77,44.7,44.75,205456.0,35.967,36.0153,35.959,35.9992,205456.0
2018-05-31 15:00:00,44.75,44.8,44.72,44.78,226252.0,35.9992,36.0394,35.975,36.0233,226252.0
2018-05-31 15:10:00,44.79,44.79,44.75,44.77,176785.0,36.0314,36.0314,35.9992,36.0153,176785.0
2018-05-31 15:20:00,44.77,44.78,44.72,44.78,267197.0,36.0153,36.0233,35.975,36.0233,267197.0
2018-05-31 15:30:00,44.78,44.81,44.75,44.79,358651.0,36.0233,36.0474,35.9992,36.0314,358651.0
2018-05-31 15:40:00,44.79,44.8,44.63,44.63,1233307.0,36.0314,36.0394,35.9026,35.9026,1233307.0
2018-05-31 15:50:00,44.63,44.67,44.6,44.61,1636654.0,35.9026,35.9348,35.8785,35.8866,1636654.0
2018-06-01 09:30:00,44.83,45.02,44.83,45.02,643250.0,36.0635,36.2164,36.0635,36.2164,643250.0
2018-06-01 09:40:00,45.01,45.08,45.0,45.06,328666.0,36.2083,36.2646,36.2003,36.2486,328666.0
2018-06-01 09:50:00,45.06,45.12,45.05,45.05,309263.0,36.2486,36.2968,36.2405,36.2405,309263.0
2018-06-01 10:00:00,45.06,45.15,45.05,45.07,551540.0,36.2486,36.321,36.2405,36.2566,551540.0
2018-06-01 10:10:00,45.07,45.08,44.93,45.01,260823.0,36.2566,36.2646,36.144,36.2083,260823.0
2018-06-01 10:20:00,45.01,45.07,44.87,44.87,852159.0,36.2083,36.2566,36.0957,36.0957,852159.0
2018-06-01 10:30:00,44.87,44.92,44.85,44.88,194341.0,36.0957,36.1359,36.0796,36.1038,194341.0
2018-06-01 10:40:00,44.88,44.88,44.78,44.86,344177.0,36.1038,36.1038,36.0233,36.0877,344177.0
2018-06-01 10:50:00,44.87,44.91,44.85,44.86,245282.0,36.0957,36.1279,36.0796,36.0877,245282.0
2018-06-01 11:00:00,44.87,44.93,44.86,44.89,422106.0,36.0957,36.144,36.0877,36.1118,422106.0
2018-06-01 11:10:00,44.9,44.98,44.88,44.98,359065.0,36.1198,36.1842,36.1038,36.1842,359065.0
2018-06-01 11:20:00,44.98,45.03,44.95,44.96,1383701.0,36.1842,36.2244,36.1601,36.1681,1383701.0
2018-06-01 11:30:00,44.95,45.0,44.93,45.0,655701.0,36.1601,36.2003,36.144,36.2003,655701.0
2018-06-01 11:40:00,45.0,45.02,44.96,45.02,148981.0,36.2003,36.2164,36.1681,36.2164,148981.0
2018-06-01 11:50:00,45.02,45.05,45.0,45.01,288728.0,36.2164,36.2405,36.2003,36.2083,288728.0
2018-06-01 12:00:00,45.02,45.04,45.01,45.04,166167.0,36.2164,36.2325,36.2083,36.2325,166167.0
2018-06-01 12:10:00,45.04,45.08,45.03,45.07,191548.0,36.2325,36.2646,36.2244,36.2566,191548.0
2018-06-01 12:20:00,45.07,45.08,45.04,45.06,156697.0,36.2566,36.2646,36.2325,36.2486,156697.0
2018-06-01 12:30:00,45.07,45.09,45.05,45.05,248904.0,36.2566,36.2727,36.2405,36.2405,248904.0
2018-06-01 12:40:00,45.06,45.09,45.05,45.05,124214.0,36.2486,36.2727,36.2405,36.2405,124214.0
2018-06-01 12:50:00,45.05,45.07,45.02,45.06,196100.0,36.2405,36.2566,36.2164,36.2486,196100.0
2018-06-01 13:00:00,45.06,45.13,45.06,45.12,272113.0,36.2486,36.3049,36.2486,36.2968,272113.0
2018-06-01 13:10:00,45.12,45.13,45.09,45.1,174958.0,36.2968,36.3049,36.2727,36.2807,174958.0
2018-06-01 13:20:00,45.11,45.12,45.07,45.09,292908.0,36.2888,36.2968,36.2566,36.2727,292908.0
2018-06-01 13:30:00,45.09,45.13,45.09,45.13,329123.0,36.2727,36.3049,36.2727,36.3049,329123.0
2018-06-01 13:40:00,45.12,45.14,45.11,45.13,229035.0,36.2968,36.3129,36.2888,36.3049,229035.0
2018-06-01 13:50:00,45.13,45.13,45.1,45.13,213575.0,36.3049,36.3049,36.2807,36.3049,213575.0
2018-06-01 14:00:00,45.13,45.15,45.07,45.09,343632.0,36.3049,36.321,36.2566,36.2727,343632.0
2018-06-01 14:10:00,45.09,45.1,45.07,45.09,205828.0,36.2727,36.2807,36.2566,36.2727,205828.0
2018-06-01 14:20:00,45.09,45.12,45.09,45.11,240548.0,36.2727,36.2968,36.2727,36.2888,240548.0
2018-06-01 14:30:00,45.12,45.13,45.07,45.09,293174.0,36.2968,36.3049,36.2566,36.2727,293174.0
2018-06-01 14:40:00,45.1,45.15,45.09,45.14,276682.0,36.2807,36.321,36.2727,36.3129,276682.0
2018-06-01 14:50:00,45.13,45.15,45.12,45.15,381618.0,36.3049,36.321,36.2968,36.321,381618.0
2018-06-01 15:00:00,45.14,45.14,45.09,45.1,257176.0,36.3129,36.3129,36.2727,36.2807,257176.0
2018-06-01 15:10:00,45.1,45.11,45.05,45.07,255859.0,36.2807,36.2888,36.2405,36.2566,255859.0
2018-06-01 15:20:00,45.06,45.07,45.04,45.06,377853.0,36.2486,36.2566,36.2325,36.2486,377853.0
2018-06-01 15:30:00,45.05,45.08,45.05,45.07,424853.0,36.2405,36.2646,36.2405,36.2566,424853.0
2018-06-01 15:40:00,45.07,45.09,45.06,45.06,503152.0,36.2566,36.2727,36.2486,36.2486,503152.0
2018-06-01 15:50:00,45.06,45.11,45.05,45.11,776980.0,36.2486,36.2888,36.2405,36.2888,776980.0
2018-06-04 09:30:00,45.46,45.61,45.42,45.59,537696.0,36.5703,36.691,36.5382,36.6749,537696.0
2018-06-04 09:40:00,45.59,45.6,45.53,45.54,416981.0,36.6749,36.683,36.6267,36.6347,416981.0
2018-06-04 09:50:00,45.54,45.56,45.5,45.55,152021.0,36.6347,36.6508,36.6025,36.6427,152021.0
2018-06-04 10:00:00,45.55,45.57,45.48,45.48,195916.0,36.6427,36.6588,36.5864,36.5864,195916.0
2018-06-04 10:10:00,45.49,45.53,45.47,45.51,369805.0,36.5945,36.6267,36.5784,36.6106,369805.0
2018-06-04 10:20:00,45.51,45.53,45.48,45.49,211511.0,36.6106,36.6267,36.5864,36.5945,211511.0
2018-06-04 10:30:00,45.5,45.51,45.46,45.5,175288.0,36.6025,36.6106,36.5703,36.6025,175288.0
2018-06-04 10:40:00,45.5,45.56,45.5,45.54,203678.0,36.6025,36.6508,36.6025,36.6347,203678.0
2018-06-04 10:50:00,45.55,45.59,45.52,45.57,120730.0,36.6427,36.6749,36.6186,36.6588,120730.0
2018-06-04 11:00:00,45.58,45.61,45.55,45.56,139243.0,36.6669,36.691,36.6427,36.6508,139243.0
2018-06-04 11:10:00,45.56,45.58,45.52,45.54,118552.0,36.6508,36.6669,36.6186,36.6347,118552.0
2018-06-04 11:20:00,45.53,45.55,45.51,45.55,82457.0,36.6267,36.6427,36.6106,36.6427,82457.0
2018-06-04 11:30:00,45.55,45.56,45.48,45.5,105162.0,36.6427,36.6508,36.5864,36.6025,105162.0
2018-06-04 11:40:00,45.5,45.54,45.49,45.54,104235.0,36.6025,36.6347,36.5945,36.6347,104235.0
2018-06-04 11:50:00,45.53,45.53,45.47,45.53,126030.0,36.6267,36.6267,36.5784,36.6267,126030.0
2018-06-04 12:00:00,45.53,45.54,45.5,45.5,263067.0,36.6267,36.6347,36.6025,36.6025,263067.0
2018-06-04 12:10:00,45.5,45.5,45.47,45.49,237411.0,36.6025,36.6025,36.5784,36.5945,237411.0
2018-06-04 12:20:00,45.49,45.54,45.49,45.53,298276.0,36.5945,36.6347,36.5945,36.6267,298276.0
2018-06-04 12:30:00,45.52,45.54,45.5,45.52,353462.0,36.6186,36.6347,36.6025,36.6186,353462.0
2018-06-04 12:40:00,45.52,45.55,45.51,45.54,306148.0,36.6186,36.6427,36.6106,36.6347,306148.0
2018-06-04 12:50:00,45.54,45.56,45.53,45.54,299897.0,36.6347,36.6508,36.6267,36.6347,299897.0
2018-06-04 13:00:00,45.54,45.58,45.53,45.58,80147.0,36.6347,36.6669,36.6267,36.6669,80147.0
2018-06-04 13:10:00,45.58,45.61,45.57,45.6,75872.0,36.6669,36.691,36.6588,36.683,75872.0
2018-06-04 13:20:00,45.6,45.62,45.6,45.6,84983.0,36.683,36.6991,36.683,36.683,84983.0
2018-06-04 13:30:00,45.61,45.61,45.56,45.56,87913.0,36.691,36.691,36.6508,36.6508,87913.0
2018-06-04 13:40:00,45.57,45.6,45.55,45.59,206518.0,36.6588,36.683,36.6427,36.6749,206518.0
2018-06-04 13:50:00,45.59,45.61,45.57,45.6,99142.0,36.6749,36.691,36.6588,36.683,99142.0
2018-06-04 14:00:00,45.61,45.61,45.58,45.6,149923.0,36.691,36.691,36.6669,36.683,149923.0
2018-06-04 14:10:00,45.6,45.62,45.57,45.58,112130.0,36.683,36.6991,36.6588,36.6669,112130.0
2018-06-04 14:20:00,45.58,45.6,45.56,45.57,140606.0,36.6669,36.683,36.6508,36.6588,140606.0
2018-06-04 14:30:00,45.57,45.59,45.55,45.58,247178.0,36.6588,36.6749,36.6427,36.6669,247178.0
2018-06-04 14:40:00,45.58,45.59,45.57,45.58,52892.0,36.6669,36.6749,36.6588,36.6669,52892.0
2018-06-04 14:50:00,45.58,45.63,45.57,45.62,145080.0,36.6669,36.7071,36.6588,36.6991,145080.0
2018-06-04 15:00:00,45.62,45.63,45.6,45.63,70404.0,36.6991,36.7071,36.683,36.7071,70404.0
2018-06-04 15:10:00,45.62,45.64,45.62,45.63,131270.0,36.6991,36.7151,36.6991,36.7071,131270.0
2018-06-04 15:20:00,45.63,45.64,45.6,45.61,158558.0,36.7071,36.7151,36.683,36.691,158558.0
2018-06-04 15:30:00,45.61,45.61,45.59,45.59,102493.0,36.691,36.691,36.6749,36.6749,102493.0
2018-06-04 15:40:00,45.59,45.61,45.57,45.58,231093.0,36.6749,36.691,36.6588,36.6669,231093.0
2018-06-04 15:50:00,45.59,45.61,45.56,45.57,1149349.0,36.6749,36.691,36.6508,36.6588,1149349.0
2018-06-05 09:30:00,45.38,45.46,45.37,45.42,473925.0,36.506,36.5703,36.4979,36.5382,473925.0
2018-06-05 09:40:00,45.43,45.44,45.36,45.38,169653.0,36.5462,36.5543,36.4899,36.506,169653.0
2018-06-05 09:50:00,45.39,45.4,45.36,45.4,97762.0,36.514,36.5221,36.4899,36.5221,97762.0
2018-06-05 10:00:00,45.39,45.41,45.36,45.39,215594.0,36.514,36.5301,36.4899,36.514,215594.0
2018-06-05 10:10:00,45.38,45.42,45.33,45.34,305358.0,36.506,36.5382,36.4658,36.4738,305358.0
2018-06-05 10:20:00,45.35,45.39,45.34,45.38,295000.0,36.4819,36.514,36.4738,36.506,295000.0
2018-06-05 10:30:00,45.38,45.39,45.29,45.3,351181.0,36.506,36.514,36.4336,36.4416,351181.0
2018-06-05 10:40:00,45.3,45.32,45.21,45.23,314819.0,36.4416,36.4577,36.3692,36.3853,314819.0
2018-06-05 10:50:00,45.23,45.33,45.22,45.32,532156.0,36.3853,36.4658,36.3773,36.4577,532156.0
2018-06-05 11:00:00,45.32,45.33,45.21,45.22,257810.0,36.4577,36.4658,36.3692,36.3773,257810.0
2018-06-05 11:10:00,45.22,45.31,45.21,45.3,133081.0,36.3773,36.4497,36.3692,36.4416,133081.0
2018-06-05 11:20:00,45.3,45.32,45.26,45.27,142635.0,36.4416,36.4577,36.4095,36.4175,142635.0
2018-06-05 11:30:00,45.28,45.28,45.19,45.21,994151.0,36.4255,36.4255,36.3531,36.3692,994151.0
2018-06-05 11:40:00,45.21,45.22,45.17,45.21,209111.0,36.3692,36.3773,36.3371,36.3692,209111.0
2018-06-05 11:50:00,45.21,45.24,45.19,45.23,137670.0,36.3692,36.3934,36.3531,36.3853,137670.0
2018-06-05 12:00:00,45.22,45.25,45.19,45.23,77301.0,36.3773,36.4014,36.3531,36.3853,77301.0
2018-06-05 12:10:00,45.23,45.27,45.22,45.23,251895.0,36.3853,36.4175,36.3773,36.3853,251895.0
2018-06-05 12:20:00,45.24,45.25,45.21,45.25,445523.0,36.3934,36.4014,36.3692,36.4014,445523.0
2018-06-05 12:30:00,45.25,45.27,45.23,45.25,231588.0,36.4014,36.4175,36.3853,36.4014,231588.0
2018-06-05 12:40:00,45.25,45.26,45.21,45.22,577348.0,36.4014,36.4095,36.3692,36.3773,577348.0
2018-06-05 12:50:00,45.22,45.26,45.21,45.25,327094.0,36.3773,36.4095,36.3692,36.4014,327094.0
2018-06-05 13:00:00,45.25,45.29,45.24,45.29,257485.0,36.4014,36.4336,36.3934,36.4336,257485.0
2018-06-05 13:10:00,45.29,45.3,45.27,45.28,232795.0,36.4336,36.4416,36.4175,36.4255,232795.0
2018-06-05 13:20:00,45.29,45.29,45.26,45.27,315535.0,36.4336,36.4336,36.4095,36.4175,315535.0
2018-06-05 13:30:00,45.27,45.28,45.23,45.24,419732.0,36.4175,36.4255,36.3853,36.3934,419732.0
2018-06-05 13:40:00,45.25,45.27,45.21,45.25,507170.0,36.4014,36.4175,36.3692,36.4014,507170.0
2018-06-05 13:50:00,45.25,45.26,45.21,45.23,2195119.0,36.4014,36.4095,36.3692,36.3853,2195119.0
2018-06-05 14:00:00,45.24,45.26,45.2,45.22,384067.0,36.3934,36.4095,36.3612,36.3773,384067.0
2018-06-05 14:10:00,45.22,45.24,45.2,45.23,267219.0,36.3773,36.3934,36.3612,36.3853,267219.0
2018-06-05 14:20:00,45.23,45.24,45.21,45.23,287197.0,36.3853,36.3934,36.3692,36.3853,287197.0
2018-06-05 14:30:00,45.22,45.24,45.22,45.23,259750.0,36.3773,36.3934,36.3773,36.3853,259750.0
2018-06-05 14:40:00,45.23,45.26,45.22,45.23,666074.0,36.3853,36.4095,36.3773,36.3853,666074.0
2018-06-05 14:50:00,45.23,45.24,45.22,45.24,346565.0,36.3853,36.3934,36.3773,36.3934,346565.0
2018-06-05 15:00:00,45.23,45.24,45.2,45.21,253737.0,36.3853,36.3934,36.3612,36.3692,253737.0
2018-06-05 15:10:00,45.21,45.21,45.16,45.18,183408.0,36.3692,36.3692,36.329,36.3451,183408.0
2018-06-05 15:20:00,45.19,45.19,45.15,45.17,136907.0,36.3531,36.3531,36.321,36.3371,136907.0
2018-06-05 15:30:00,45.17,45.19,45.15,45.18,221806.0,36.3371,36.3531,36.321,36.3451,221806.0
2018-06-05 15:40:00,45.18,45.22,45.17,45.21,195330.0,36.3451,36.3773,36.3371,36.3692,195330.0
2018-06-05 15:50:00,45.21,45.22,45.15,45.16,1121895.0,36.3692,36.3773,36.321,36.329,1121895.0
2018-06-06 09:30:00,45.57,45.67,45.55,45.66,291225.0,36.6588,36.7393,36.6427,36.7312,291225.0
2018-06-06 09:40:00,45.67,45.74,45.64,45.7,225564.0,36.7393,36.7956,36.7151,36.7634,225564.0
2018-06-06 09:50:00,45.7,45.72,45.62,45.63,210209.0,36.7634,36.7795,36.6991,36.7071,210209.0
2018-06-06 10:00:00,45.64,45.66,45.57,45.6,350817.0,36.7151,36.7312,36.6588,36.683,350817.0
2018-06-06 10:10:00,45.61,45.65,45.58,45.61,969341.0,36.691,36.7232,36.6669,36.691,969341.0
2018-06-06 10:20:00,45.61,45.65,45.6,45.63,413079.0,36.691,36.7232,36.683,36.7071,413079.0
2018-06-06 10:30:00,45.63,45.63,45.59,45.61,332547.0,36.7071,36.7071,36.6749,36.691,332547.0
2018-06-06 10:40:00,45.6,45.61,45.49,45.49,277829.0,36.683,36.691,36.5945,36.5945,277829.0
2018-06-06 10:50:00,45.5,45.6,45.49,45.59,285624.0,36.6025,36.683,36.5945,36.6749,285624.0
2018-06-06 11:00:00,45.6,45.62,45.58,45.58,272381.0,36.683,36.6991,36.6669,36.6669,272381.0
2018-06-06 11:10:00,45.59,45.59,45.54,45.57,227637.0,36.6749,36.6749,36.6347,36.6588,227637.0
2018-06-06 11:20:00,45.57,45.65,45.57,45.65,117012.0,36.6588,36.7232,36.6588,36.7232,117012.0
2018-06-06 11:30:00,45.65,45.66,45.59,45.6,530556.0,36.7232,36.7312,36.6749,36.683,530556.0
2018-06-06 11:40:00,45.6,45.7,45.6,45.7,181184.0,36.683,36.7634,36.683,36.7634,181184.0
2018-06-06 11:50:00,45.7,45.71,45.65,45.71,74236.0,36.7634,36.7715,36.7232,36.7715,74236.0
2018-06-06 12:00:00,45.71,45.72,45.67,45.68,82168.0,36.7715,36.7795,36.7393,36.7473,82168.0
2018-06-06 12:10:00,45.68,45.71,45.67,45.7,106301.0,36.7473,36.7715,36.7393,36.7634,106301.0
2018-06-06 12:20:00,45.7,45.71,45.66,45.68,85078.0,36.7634,36.7715,36.7312,36.7473,85078.0
2018-06-06 12:30:00,45.68,45.69,45.66,45.68,79777.0,36.7473,36.7554,36.7312,36.7473,79777.0
2018-06-06 12:40:00,45.68,45.7,45.67,45.69,68004.0,36.7473,36.7634,36.7393,36.7554,68004.0
2018-06-06 12:50:00,45.69,45.7,45.66,45.69,70342.0,36.7554,36.7634,36.7312,36.7554,70342.0
2018-06-06 13:00:00,45.69,45.72,45.69,45.72,168811.0,36.7554,36.7795,36.7554,36.7795,168811.0
2018-06-06 13:10:00,45.72,45.73,45.7,45.71,202348.0,36.7795,36.7875,36.7634,36.7715,202348.0
2018-06-06 13:20:00,45.7,45.71,45.66,45.71,104186.0,36.7634,36.7715,36.7312,36.7715,104186.0
2018-06-06 13:30:00,45.71,45.73,45.7,45.71,189673.0,36.7715,36.7875,36.7634,36.7715,189673.0
2018-06-06 13:40:00,45.72,45.72,45.7,45.71,79875.0,36.7795,36.7795,36.7634,36.7715,79875.0
2018-06-06 13:50:00,45.71,45.73,45.69,45.71,108238.0,36.7715,36.7875,36.7554,36.7715,108238.0
2018-06-06 14:00:00,45.72,45.72,45.69,45.7,99760.0,36.7795,36.7795,36.7554,36.7634,99760.0
2018-06-06 14:10:00,45.69,45.73,45.69,45.7,113241.0,36.7554,36.7875,36.7554,36.7634,113241.0
2018-06-06 14:20:00,45.7,45.71,45.69,45.71,147982.0,36.7634,36.7715,36.7554,36.7715,147982.0
2018-06-06 14:30:00,45.7,45.73,45.7,45.73,294931.0,36.7634,36.7875,36.7634,36.7875,294931.0
2018-06-06 14:40:00,45.73,45.75,45.72,45.73,354048.0,36.7875,36.8036,36.7795,36.7875,354048.0
2018-06-06 14:50:00,45.73,45.74,45.71,45.71,114324.0,36.7875,36.7956,36.7715,36.7715,114324.0
2018-06-06 15:00:00,45.71,45.72,45.7,45.7,84824.0,36.7715,36.7795,36.7634,36.7634,84824.0
2018-06-06 15:10:00,45.71,45.77,45.71,45.75,123828.0,36.7715,36.8197,36.7715,36.8036,123828.0
2018-06-06 15:20:00,45.76,45.78,45.75,45.76,115470.0,36.8117,36.8278,36.8036,36.8117,115470.0
2018-06-06 15:30:00,45.76,45.79,45.75,45.77,94718.0,36.8117,36.8358,36.8036,36.8197,94718.0
2018-06-06 15:40:00,45.77,45.79,45.76,45.78,427757.0,36.8197,36.8358,36.8117,36.8278,427757.0
2018-06-06 15:50:00,45.78,45.83,45.76,45.82,548373.0,36.8278,36.868,36.8117,36.8599,548373.0
2018-06-07 09:30:00,45.64,45.68,45.49,45.52,512884.0,36.7151,36.7473,36.5945,36.6186,512884.0
2018-06-07 09:40:00,45.51,45.52,45.46,45.48,436397.0,36.6106,36.6186,36.5703,36.5864,436397.0
2018-06-07 09:50:00,45.48,45.51,45.45,45.5,355554.0,36.5864,36.6106,36.5623,36.6025,355554.0
2018-06-07 10:00:00,45.5,45.59,45.48,45.5,387427.0,36.6025,36.6749,36.5864,36.6025,387427.0
2018-06-07 10:10:00,45.5,45.5,45.46,45.47,263055.0,36.6025,36.6025,36.5703,36.5784,263055.0
2018-06-07 10:20:00,45.47,45.5,45.44,45.46,225139.0,36.5784,36.6025,36.5543,36.5703,225139.0
2018-06-07 10:30:00,45.47,45.47,45.36,45.4,599543.0,36.5784,36.5784,36.4899,36.5221,599543.0
2018-06-07 10:40:00,45.4,45.48,45.39,45.48,1568313.0,36.5221,36.5864,36.514,36.5864,1568313.0
2018-06-07 10:50:00,45.48,45.52,45.45,45.48,237653.0,36.5864,36.6186,36.5623,36.5864,237653.0
2018-06-07 11:00:00,45.49,45.5,45.41,45.45,232973.0,36.5945,36.6025,36.5301,36.5623,232973.0
2018-06-07 11:10:00,45.44,45.53,45.43,45.47,170179.0,36.5543,36.6267,36.5462,36.5784,170179.0
2018-06-07 11:20:00,45.47,45.48,45.41,45.44,216667.0,36.5784,36.5864,36.5301,36.5543,216667.0
2018-06-07 11:30:00,45.44,45.46,45.38,45.45,205535.0,36.5543,36.5703,36.506,36.5623,205535.0
2018-06-07 11:40:00,45.45,45.46,45.33,45.34,276343.0,36.5623,36.5703,36.4658,36.4738,276343.0
2018-06-07 11:50:00,45.33,45.34,45.23,45.29,407710.0,36.4658,36.4738,36.3853,36.4336,407710.0
2018-06-07 12:00:00,45.28,45.32,45.24,45.31,174990.0,36.4255,36.4577,36.3934,36.4497,174990.0
2018-06-07 12:10:00,45.3,45.33,45.27,45.29,126078.0,36.4416,36.4658,36.4175,36.4336,126078.0
2018-06-07 12:20:00,45.29,45.35,45.29,45.32,85581.0,36.4336,36.4819,36.4336,36.4577,85581.0
2018-06-07 12:30:00,45.32,45.32,45.23,45.24,196822.0,36.4577,36.4577,36.3853,36.3934,196822.0
2018-06-07 12:40:00,45.25,45.25,45.15,45.17,144340.0,36.4014,36.4014,36.321,36.3371,144340.0
2018-06-07 12:50:00,45.17,45.19,45.12,45.18,318720.0,36.3371,36.3531,36.2968,36.3451,318720.0
2018-06-07 13:00:00,45.18,45.19,45.14,45.15,59675.0,36.3451,36.3531,36.3129,36.321,59675.0
2018-06-07 13:10:00,45.15,45.18,45.07,45.09,459033.0,36.321,36.3451,36.2566,36.2727,459033.0
2018-06-07 13:20:00,45.09,45.12,45.03,45.04,493827.0,36.2727,36.2968,36.2244,36.2325,493827.0
2018-06-07 13:30:00,45.04,45.06,44.86,44.87,415854.0,36.2325,36.2486,36.0877,36.0957,415854.0
2018-06-07 13:40:00,44.87,45.03,44.83,45.03,592920.0,36.0957,36.2244,36.0635,36.2244,592920.0
2018-06-07 13:50:00,45.02,45.04,44.86,44.86,2932021.0,36.2164,36.2325,36.0877,36.0877,2932021.0
2018-06-07 14:00:00,44.87,44.99,44.82,44.98,887287.0,36.0957,36.1922,36.0555,36.1842,887287.0
2018-06-07 14:10:00,44.99,44.99,44.92,44.97,228776.0,36.1922,36.1922,36.1359,36.1762,228776.0
2018-06-07 14:20:00,44.97,45.05,44.95,45.05,383299.0,36.1762,36.2405,36.1601,36.2405,383299.0
2018-06-07 14:30:00,45.05,45.12,45.02,45.12,223775.0,36.2405,36.2968,36.2164,36.2968,223775.0
2018-06-07 14:40:00,45.12,45.13,45.08,45.13,206548.0,36.2968,36.3049,36.2646,36.3049,206548.0
2018-06-07 14:50:00,45.13,45.13,45.07,45.07,172343.0,36.3049,36.3049,36.2566,36.2566,172343.0
2018-06-07 15:00:00,45.08,45.1,45.04,45.06,117058.0,36.2646,36.2807,36.2325,36.2486,117058.0
2018-06-07 15:10:00,45.06,45.08,45.03,45.05,346742.0,36.2486,36.2646,36.2244,36.2405,346742.0
2018-06-07 15:20:00,45.05,45.09,45.04,45.08,133908.0,36.2405,36.2727,36.2325,36.2646,133908.0
2018-06-07 15:30:00,45.09,45.09,45.05,45.08,630204.0,36.2727,36.2727,36.2405,36.2646,630204.0
2018-06-07 15:40:00,45.08,45.11,45.07,45.1,528292.0,36.2646,36.2888,36.2566,36.2807,528292.0
2018-06-07 15:50:00,45.11,45.18,45.1,45.11,805826.0,36.2888,36.3451,36.2807,36.2888,805826.0
2018-06-08 09:30:00,44.91,44.99,44.86,44.87,463819.0,36.1279,36.1922,36.0877,36.0957,463819.0
2018-06-08 09:40:00,44.86,44.92,44.81,44.9,578446.0,36.0877,36.1359,36.0474,36.1198,578446.0
2018-06-08 09:50:00,44.89,44.93,44.88,44.92,279167.0,36.1118,36.144,36.1038,36.1359,279167.0
2018-06-08 10:00:00,44.91,44.91,44.85,44.87,513991.0,36.1279,36.1279,36.0796,36.0957,513991.0
2018-06-08 10:10:00,44.88,44.88,44.78,44.8,2414874.0,36.1038,36.1038,36.0233,36.0394,2414874.0
2018-06-08 10:20:00,44.8,44.86,44.78,44.79,988045.0,36.0394,36.0877,36.0233,36.0314,988045.0
2018-06-08 10:30:00,44.79,44.83,44.76,44.76,346776.0,36.0314,36.0635,36.0072,36.0072,346776.0
2018-06-08 10:40:00,44.76,44.78,44.74,44.76,248248.0,36.0072,36.0233,35.9911,36.0072,248248.0
2018-06-08 10:50:00,44.76,44.84,44.76,44.84,822412.0,36.0072,36.0716,36.0072,36.0716,822412.0
2018-06-08 11:00:00,44.84,44.89,44.81,44.89,197928.0,36.0716,36.1118,36.0474,36.1118,197928.0
2018-06-08 11:10:00,44.9,44.95,44.87,44.94,267097.0,36.1198,36.1601,36.0957,36.152,267097.0
2018-06-08 11:20:00,44.94,44.95,44.9,44.93,143614.0,36.152,36.1601,36.1198,36.144,143614.0
2018-06-08 11:30:00,44.94,44.94,44.86,44.87,162344.0,36.152,36.152,36.0877,36.0957,162344.0
2018-06-08 11:40:00,44.86,44.91,44.86,44.86,259334.0,36.0877,36.1279,36.0877,36.0877,259334.0
2018-06-08 11:50:00,44.87,44.94,44.86,44.93,587718.0,36.0957,36.152,36.0877,36.144,587718.0
2018-06-08 12:00:00,44.92,44.98,44.92,44.98,123060.0,36.1359,36.1842,36.1359,36.1842,123060.0
2018-06-08 12:10:00,44.98,45.02,44.93,45.0,150272.0,36.1842,36.2164,36.144,36.2003,150272.0
2018-06-08 12:20:00,45.0,45.07,44.99,45.06,178639.0,36.2003,36.2566,36.1922,36.2486,178639.0
2018-06-08 12:30:00,45.06,45.11,45.05,45.11,99312.0,36.2486,36.2888,36.2405,36.2888,99312.0
2018-06-08 12:40:00,45.1,45.13,45.09,45.13,150195.0,36.2807,36.3049,36.2727,36.3049,150195.0
2018-06-08 12:50:00,45.13,45.15,45.1,45.1,43603.0,36.3049,36.321,36.2807,36.2807,43603.0
2018-06-08 13:00:00,45.11,45.12,45.06,45.06,97100.0,36.2888,36.2968,36.2486,36.2486,97100.0
2018-06-08 13:10:00,45.06,45.09,45.05,45.08,74051.0,36.2486,36.2727,36.2405,36.2646,74051.0
2018-06-08 13:20:00,45.07,45.11,45.07,45.1,50368.0,36.2566,36.2888,36.2566,36.2807,50368.0
2018-06-08 13:30:00,45.09,45.14,45.09,45.12,96228.0,36.2727,36.3129,36.2727,36.2968,96228.0
2018-06-08 13:40:00,45.12,45.15,45.11,45.15,74893.0,36.2968,36.321,36.2888,36.321,74893.0
2018-06-08 13:50:00,45.15,45.15,45.11,45.15,208538.0,36.321,36.321,36.2888,36.321,208538.0
2018-06-08 14:00:00,45.16,45.2,45.15,45.2,135340.0,36.329,36.3612,36.321,36.3612,135340.0
2018-06-08 14:10:00,45.2,45.26,45.19,45.2,121656.0,36.3612,36.4095,36.3531,36.3612,121656.0
2018-06-08 14:20:00,45.21,45.21,45.18,45.18,91395.0,36.3692,36.3692,36.3451,36.3451,91395.0
2018-06-08 14:30:00,45.19,45.21,45.18,45.2,124642.0,36.3531,36.3692,36.3451,36.3612,124642.0
2018-06-08 14:40:00,45.2,45.22,45.19,45.2,71729.0,36.3612,36.3773,36.3531,36.3612,71729.0
2018-06-08 14:50:00,45.2,45.22,45.15,45.16,105801.0,36.3612,36.3773,36.321,36.329,105801.0
2018-06-08 15:00:00,45.16,45.17,45.13,45.14,192831.0,36.329,36.3371,36.3049,36.3129,192831.0
2018-06-08 15:10:00,45.15,45.19,45.12,45.13,103786.0,36.321,36.3531,36.2968,36.3049,103786.0
2018-06-08 15:20:00,45.13,45.17,45.13,45.16,127111.0,36.3049,36.3371,36.3049,36.329,127111.0
2018-06-08 15:30:00,45.16,45.18,45.16,45.18,143769.0,36.329,36.3451,36.329,36.3451,143769.0
2018-06-08 15:40:00,45.18,45.18,45.13,45.15,232552.0,36.3451,36.3451,36.3049,36.321,232552.0
2018-06-08 15:50:00,45.15,45.17,45.1,45.1,464857.0,36.321,36.3371,36.2807,36.2807,464857.0
2018-06-11 09:30:00,45.11,45.16,45.1,45.13,458746.0,36.2888,36.329,36.2807,36.3049,458746.0
2018-06-11 09:40:00,45.13,45.2,45.12,45.18,158425.0,36.3049,36.3612,36.2968,36.3451,158425.0
2018-06-11 09:50:00,45.19,45.22,45.17,45.18,188128.0,36.3531,36.3773,36.3371,36.3451,188128.0
2018-06-11 10:00:00,45.18,45.19,45.15,45.18,393537.0,36.3451,36.3531,36.321,36.3451,393537.0
2018-06-11 10:10:00,45.18,45.23,45.16,45.21,319834.0,36.3451,36.3853,36.329,36.3692,319834.0
2018-06-11 10:20:00,45.21,45.21,45.15,45.16,227928.0,36.3692,36.3692,36.321,36.329,227928.0
2018-06-11 10:30:00,45.16,45.17,45.09,45.09,196472.0,36.329,36.3371,36.2727,36.2727,196472.0
2018-06-11 10:40:00,45.09,45.12,45.08,45.09,123585.0,36.2727,36.2968,36.2646,36.2727,123585.0
2018-06-11 10:50:00,45.09,45.12,45.07,45.12,185176.0,36.2727,36.2968,36.2566,36.2968,185176.0
2018-06-11 11:00:00,45.12,45.14,45.06,45.09,194323.0,36.2968,36.3129,36.2486,36.2727,194323.0
2018-06-11 11:10:00,45.08,45.11,45.07,45.1,126046.0,36.2646,36.2888,36.2566,36.2807,126046.0
2018-06-11 11:20:00,45.11,45.12,45.08,45.09,135984.0,36.2888,36.2968,36.2646,36.2727,135984.0
2018-06-11 11:30:00,45.09,45.1,45.06,45.09,136301.0,36.2727,36.2807,36.2486,36.2727,136301.0
2018-06-11 11:40:00,45.1,45.15,45.1,45.12,137940.0,36.2807,36.321,36.2807,36.2968,137940.0
2018-06-11 11:50:00,45.12,45.15,45.11,45.12,137985.0,36.2968,36.321,36.2888,36.2968,137985.0
2018-06-11 12:00:00,45.13,45.13,45.1,45.12,116705.0,36.3049,36.3049,36.2807,36.2968,116705.0
2018-06-11 12:10:00,45.11,45.14,45.11,45.14,132173.0,36.2888,36.3129,36.2888,36.3129,132173.0
2018-06-11 12:20:00,45.13,45.15,45.12,45.13,115953.0,36.3049,36.321,36.2968,36.3049,115953.0
2018-06-11 12:30:00,45.14,45.15,45.11,45.13,146640.0,36.3129,36.321,36.2888,36.3049,146640.0
2018-06-11 12:40:00,45.12,45.13,45.09,45.11,146969.0,36.2968,36.3049,36.2727,36.2888,146969.0
2018-06-11 12:50:00,45.11,45.13,45.1,45.11,106069.0,36.2888,36.3049,36.2807,36.2888,106069.0
2018-06-11 13:00:00,45.12,45.13,45.09,45.1,135358.0,36.2968,36.3049,36.2727,36.2807,135358.0
2018-06-11 13:10:00,45.1,45.13,45.09,45.1,99881.0,36.2807,36.3049,36.2727,36.2807,99881.0
2018-06-11 13:20:00,45.1,45.11,45.08,45.09,114894.0,36.2807,36.2888,36.2646,36.2727,114894.0
2018-06-11 13:30:00,45.09,45.09,45.06,45.06,80312.0,36.2727,36.2727,36.2486,36.2486,80312.0
2018-06-11 13:40:00,45.06,45.07,45.04,45.05,103739.0,36.2486,36.2566,36.2325,36.2405,103739.0
2018-06-11 13:50:00,45.04,45.05,45.03,45.04,99466.0,36.2325,36.2405,36.2244,36.2325,99466.0
2018-06-11 14:00:00,45.05,45.05,45.02,45.04,142924.0,36.2405,36.2405,36.2164,36.2325,142924.0
2018-06-11 14:10:00,45.03,45.04,45.02,45.04,98193.0,36.2244,36.2325,36.2164,36.2325,98193.0
2018-06-11 14:20:00,45.04,45.04,45.02,45.03,159982.0,36.2325,36.2325,36.2164,36.2244,159982.0
2018-06-11 14:30:00,45.03,45.03,45.0,45.01,108289.0,36.2244,36.2244,36.2003,36.2083,108289.0
2018-06-11 14:40:00,45.0,45.02,45.0,45.01,49978.0,36.2003,36.2164,36.2003,36.2083,49978.0
2018-06-11 14:50:00,45.01,45.04,45.0,45.04,176167.0,36.2083,36.2325,36.2003,36.2325,176167.0
2018-06-11 15:00:00,45.03,45.05,45.03,45.04,93199.0,36.2244,36.2405,36.2244,36.2325,93199.0
2018-06-11 15:10:00,45.04,45.05,45.04,45.05,76353.0,36.2325,36.2405,36.2325,36.2405,76353.0
2018-06-11 15:20:00,45.05,45.07,45.04,45.06,110542.0,36.2405,36.2566,36.2325,36.2486,110542.0
2018-06-11 15:30:00,45.06,45.07,45.06,45.07,81087.0,36.2486,36.2566,36.2486,36.2566,81087.0
2018-06-11 15:40:00,45.06,45.07,45.04,45.06,159912.0,36.2486,36.2566,36.2325,36.2486,159912.0
2018-06-11 15:50:00,45.06,45.09,45.02,45.03,396737.0,36.2486,36.2727,36.2164,36.2244,396737.0
2018-06-12 09:30:00,45.08,45.12,45.04,45.1,301059.0,36.2646,36.2968,36.2325,36.2807,301059.0
2018-06-12 09:40:00,45.1,45.13,45.06,45.07,451381.0,36.2807,36.3049,36.2486,36.2566,451381.0
2018-06-12 09:50:00,45.07,45.09,45.05,45.05,583953.0,36.2566,36.2727,36.2405,36.2405,583953.0
2018-06-12 10:00:00,45.06,45.1,45.04,45.08,405610.0,36.2486,36.2807,36.2325,36.2646,405610.0
2018-06-12 10:10:00,45.08,45.11,45.08,45.09,364418.0,36.2646,36.2888,36.2646,36.2727,364418.0
2018-06-12 10:20:00,45.09,45.1,45.03,45.03,362044.0,36.2727,36.2807,36.2244,36.2244,362044.0
2018-06-12 10:30:00,45.03,45.07,45.03,45.05,248366.0,36.2244,36.2566,36.2244,36.2405,248366.0
2018-06-12 10:40:00,45.05,45.13,45.04,45.08,204050.0,36.2405,36.3049,36.2325,36.2646,204050.0
2018-06-12 10:50:00,45.09,45.1,45.04,45.08,269627.0,36.2727,36.2807,36.2325,36.2646,269627.0
2018-06-12 11:00:00,45.08,45.09,45.07,45.07,174821.0,36.2646,36.2727,36.2566,36.2566,174821.0
2018-06-12 11:10:00,45.07,45.08,45.01,45.04,219398.0,36.2566,36.2646,36.2083,36.2325,219398.0
2018-06-12 11:20:00,45.03,45.09,45.02,45.07,233936.0,36.2244,36.2727,36.2164,36.2566,233936.0
2018-06-12 11:30:00,45.08,45.09,45.05,45.08,101817.0,36.2646,36.2727,36.2405,36.2646,101817.0
2018-06-12 11:40:00,45.08,45.11,45.07,45.07,727206.0,36.2646,36.2888,36.2566,36.2566,727206.0
2018-06-12 11:50:00,45.07,45.13,45.07,45.1,766615.0,36.2566,36.3049,36.2566,36.2807,766615.0
2018-06-12 12:00:00,45.11,45.12,45.09,45.11,123775.0,36.2888,36.2968,36.2727,36.2888,123775.0
2018-06-12 12:10:00,45.11,45.12,45.07,45.08,123187.0,36.2888,36.2968,36.2566,36.2646,123187.0
2018-06-12 12:20:00,45.07,45.08,45.04,45.06,45603.0,36.2566,36.2646,36.2325,36.2486,45603.0
2018-06-12 12:30:00,45.05,45.06,45.04,45.05,41459.0,36.2405,36.2486,36.2325,36.2405,41459.0
2018-06-12 12:40:00,45.04,45.05,45.0,45.02,110940.0,36.2325,36.2405,36.2003,36.2164,110940.0
2018-06-12 12:50:00,45.02,45.04,45.01,45.02,89145.0,36.2164,36.2325,36.2083,36.2164,89145.0
2018-06-12 13:00:00,45.01,45.03,45.01,45.01,51481.0,36.2083,36.2244,36.2083,36.2083,51481.0
2018-06-12 13:10:00,45.02,45.02,44.95,44.95,172825.0,36.2164,36.2164,36.1601,36.1601,172825.0
2018-06-12 13:20:00,44.96,44.99,44.95,44.97,76437.0,36.1681,36.1922,36.1601,36.1762,76437.0
2018-06-12 13:30:00,44.97,44.98,44.94,44.95,163066.0,36.1762,36.1842,36.152,36.1601,163066.0
2018-06-12 13:40:00,44.95,44.96,44.93,44.96,133381.0,36.1601,36.1681,36.144,36.1681,133381.0
2018-06-12 13:50:00,44.96,45.01,44.95,45.01,206752.0,36.1681,36.2083,36.1601,36.2083,206752.0
2018-06-12 14:00:00,45.01,45.01,44.95,44.96,200332.0,36.2083,36.2083,36.1601,36.1681,200332.0
2018-06-12 14:10:00,44.95,44.95,44.92,44.93,195467.0,36.1601,36.1601,36.1359,36.144,195467.0
2018-06-12 14:20:00,44.93,44.93,44.86,44.88,211964.0,36.144,36.144,36.0877,36.1038,211964.0
2018-06-12 14:30:00,44.88,44.89,44.85,44.88,308501.0,36.1038,36.1118,36.0796,36.1038,308501.0
2018-06-12 14:40:00,44.88,44.88,44.85,44.87,177864.0,36.1038,36.1038,36.0796,36.0957,177864.0
2018-06-12 14:50:00,44.86,44.88,44.84,44.85,169170.0,36.0877,36.1038,36.0716,36.0796,169170.0
2018-06-12 15:00:00,44.85,44.94,44.84,44.93,192235.0,36.0796,36.152,36.0716,36.144,192235.0
2018-06-12 15:10:00,44.93,44.94,44.91,44.92,103838.0,36.144,36.152,36.1279,36.1359,103838.0
2018-06-12 15:20:00,44.92,44.95,44.92,44.94,109958.0,36.1359,36.1601,36.1359,36.152,109958.0
2018-06-12 15:30:00,44.95,44.95,44.9,44.93,192744.0,36.1601,36.1601,36.1198,36.144,192744.0
2018-06-12 15:40:00,44.93,44.94,44.91,44.93,261694.0,36.144,36.152,36.1279,36.144,261694.0
2018-06-12 15:50:00,44.94,45.02,44.93,45.01,736599.0,36.152,36.2164,36.144,36.2083,736599.0
2018-06-13 09:30:00,45.03,45.06,44.95,44.97,647399.0,36.2244,36.2486,36.1601,36.1762,647399.0
2018-06-13 09:40:00,44.96,44.98,44.89,44.91,479925.0,36.1681,36.1842,36.1118,36.1279,479925.0
2018-06-13 09:50:00,44.91,44.91,44.82,44.85,408131.0,36.1279,36.1279,36.0555,36.0796,408131.0
2018-06-13 10:00:00,44.85,44.9,44.85,44.88,211572.0,36.0796,36.1198,36.0796,36.1038,211572.0
2018-06-13 10:10:00,44.88,44.9,44.85,44.89,147398.0,36.1038,36.1198,36.0796,36.1118,147398.0
2018-06-13 10:20:00,44.89,44.92,44.87,44.91,93161.0,36.1118,36.1359,36.0957,36.1279,93161.0
2018-06-13 10:30:00,44.91,44.97,44.9,44.92,127509.0,36.1279,36.1762,36.1198,36.1359,127509.0
2018-06-13 10:40:00,44.92,44.97,44.91,44.93,332589.0,36.1359,36.1762,36.1279,36.144,332589.0
2018-06-13 10:50:00,44.94,45.0,44.93,44.99,190513.0,36.152,36.2003,36.144,36.1922,190513.0
2018-06-13 11:00:00,45.0,45.03,44.99,45.02,120002.0,36.2003,36.2244,36.1922,36.2164,120002.0
2018-06-13 11:10:00,45.01,45.05,45.01,45.03,117745.0,36.2083,36.2405,36.2083,36.2244,117745.0
2018-06-13 11:20:00,45.03,45.04,45.0,45.0,67598.0,36.2244,36.2325,36.2003,36.2003,67598.0
2018-06-13 11:30:00,45.0,45.05,45.0,45.04,93328.0,36.2003,36.2405,36.2003,36.2325,93328.0
2018-06-13 11:40:00,45.04,45.06,45.01,45.05,82160.0,36.2325,36.2486,36.2083,36.2405,82160.0
2018-06-13 11:50:00,45.05,45.08,45.04,45.04,79225.0,36.2405,36.2646,36.2325,36.2325,79225.0
2018-06-13 12:00:00,45.05,45.05,45.02,45.03,59366.0,36.2405,36.2405,36.2164,36.2244,59366.0
2018-06-13 12:10:00,45.04,45.07,45.03,45.04,96117.0,36.2325,36.2566,36.2244,36.2325,96117.0
2018-06-13 12:20:00,45.04,45.1,45.0,45.09,153217.0,36.2325,36.2807,36.2003,36.2727,153217.0
2018-06-13 12:30:00,45.09,45.11,45.07,45.08,78043.0,36.2727,36.2888,36.2566,36.2646,78043.0
2018-06-13 12:40:00,45.08,45.08,45.03,45.04,108200.0,36.2646,36.2646,36.2244,36.2325,108200.0
2018-06-13 12:50:00,45.03,45.05,44.97,44.97,102705.0,36.2244,36.2405,36.1762,36.1762,102705.0
2018-06-13 13:00:00,44.97,44.97,44.93,44.94,74194.0,36.1762,36.1762,36.144,36.152,74194.0
2018-06-13 13:10:00,44.94,44.98,44.92,44.98,131284.0,36.152,36.1842,36.1359,36.1842,131284.0
2018-06-13 13:20:00,44.98,45.02,44.97,44.98,154952.0,36.1842,36.2164,36.1762,36.1842,154952.0
2018-06-13 13:30:00,44.98,45.01,44.97,45.01,104376.0,36.1842,36.2083,36.1762,36.2083,104376.0
2018-06-13 13:40:00,45.0,45.03,44.98,45.02,106334.0,36.2003,36.2244,36.1842,36.2164,106334.0
2018-06-13 13:50:00,45.01,45.08,45.01,45.06,210400.0,36.2083,36.2646,36.2083,36.2486,210400.0
2018-06-13 14:00:00,45.08,45.08,44.6,44.63,879691.0,36.2646,36.2646,35.8785,35.9026,879691.0
2018-06-13 14:10:00,44.63,44.78,44.61,44.75,208023.0,35.9026,36.0233,35.8866,35.9992,208023.0
2018-06-13 14:20:00,44.75,44.75,44.56,44.58,312066.0,35.9992,35.9992,35.8463,35.8624,312066.0
2018-06-13 14:30:00,44.57,44.66,44.45,44.65,577469.0,35.8544,35.9268,35.7578,35.9187,577469.0
2018-06-13 14:40:00,44.65,44.73,44.53,44.57,311275.0,35.9187,35.9831,35.8222,35.8544,311275.0
2018-06-13 14:50:00,44.57,44.77,44.56,44.75,369849.0,35.8544,36.0153,35.8463,35.9992,369849.0
2018-06-13 15:00:00,44.75,44.94,44.74,44.81,397993.0,35.9992,36.152,35.9911,36.0474,397993.0
2018-06-13 15:10:00,44.8,44.86,44.76,44.78,190490.0,36.0394,36.0877,36.0072,36.0233,190490.0
2018-06-13 15:20:00,44.78,44.79,44.68,44.71,298223.0,36.0233,36.0314,35.9429,35.967,298223.0
2018-06-13 15:30:00,44.7,44.76,44.68,44.71,281018.0,35.959,36.0072,35.9429,35.967,281018.0
2018-06-13 15:40:00,44.71,44.74,44.68,44.69,368100.0,35.967,35.9911,35.9429,35.9509,368100.0
2018-06-13 15:50:00,44.69,44.73,44.65,44.68,795190.0,35.9509,35.9831,35.9187,35.9429,795190.0
2018-06-14 09:30:00,44.78,44.79,44.68,44.78,608522.0,36.0233,36.0314,35.9429,36.0233,608522.0
2018-06-14 09:40:00,44.79,44.8,44.74,44.76,168155.0,36.0314,36.0394,35.9911,36.0072,168155.0
2018-06-14 09:50:00,44.75,44.81,44.74,44.79,156638.0,35.9992,36.0474,35.9911,36.0314,156638.0
2018-06-14 10:00:00,44.78,44.86,44.78,44.83,469293.0,36.0233,36.0877,36.0233,36.0635,469293.0
2018-06-14 10:10:00,44.83,44.84,44.77,44.82,186281.0,36.0635,36.0716,36.0153,36.0555,186281.0
2018-06-14 10:20:00,44.82,44.84,44.78,44.8,91882.0,36.0555,36.0716,36.0233,36.0394,91882.0
2018-06-14 10:30:00,44.8,44.8,44.74,44.77,162078.0,36.0394,36.0394,35.9911,36.0153,162078.0
2018-06-14 10:40:00,44.76,44.77,44.73,44.76,202653.0,36.0072,36.0153,35.9831,36.0072,202653.0
2018-06-14 10:50:00,44.75,44.78,44.71,44.72,351471.0,35.9992,36.0233,35.967,35.975,351471.0
2018-06-14 11:00:00,44.71,44.73,44.68,44.72,271875.0,35.967,35.9831,35.9429,35.975,271875.0
2018-06-14 11:10:00,44.72,44.75,44.7,44.73,298147.0,35.975,35.9992,35.959,35.9831,298147.0
2018-06-14 11:20:00,44.73,44.79,44.71,44.77,166287.0,35.9831,36.0314,35.967,36.0153,166287.0
2018-06-14 11:30:00,44.77,44.78,44.74,44.76,122072.0,36.0153,36.0233,35.9911,36.0072,122072.0
2018-06-14 11:40:00,44.76,44.76,44.7,44.7,172586.0,36.0072,36.0072,35.959,35.959,172586.0
2018-06-14 11:50:00,44.71,44.73,44.7,44.73,96956.0,35.967,35.9831,35.959,35.9831,96956.0
2018-06-14 12:00:00,44.73,44.74,44.68,44.68,108969.0,35.9831,35.9911,35.9429,35.9429,108969.0
2018-06-14 12:10:00,44.69,44.7,44.63,44.63,93508.0,35.9509,35.959,35.9026,35.9026,93508.0
2018-06-14 12:20:00,44.63,44.67,44.62,44.63,76499.0,35.9026,35.9348,35.8946,35.9026,76499.0
2018-06-14 12:30:00,44.64,44.67,44.62,44.64,66481.0,35.9107,35.9348,35.8946,35.9107,66481.0
2018-06-14 12:40:00,44.64,44.66,44.63,44.65,94231.0,35.9107,35.9268,35.9026,35.9187,94231.0
2018-06-14 12:50:00,44.65,44.68,44.65,44.67,133749.0,35.9187,35.9429,35.9187,35.9348,133749.0
2018-06-14 13:00:00,44.67,44.7,44.66,44.69,74333.0,35.9348,35.959,35.9268,35.9509,74333.0
2018-06-14 13:10:00,44.68,44.69,44.66,44.66,87991.0,35.9429,35.9509,35.9268,35.9268,87991.0
2018-06-14 13:20:00,44.66,44.68,44.66,44.67,72037.0,35.9268,35.9429,35.9268,35.9348,72037.0
2018-06-14 13:30:00,44.67,44.7,44.66,44.66,65841.0,35.9348,35.959,35.9268,35.9268,65841.0
2018-06-14 13:40:00,44.66,44.68,44.63,44.64,151586.0,35.9268,35.9429,35.9026,35.9107,151586.0
2018-06-14 13:50:00,44.64,44.65,44.55,44.55,446317.0,35.9107,35.9187,35.8383,35.8383,446317.0
2018-06-14 14:00:00,44.56,44.57,44.53,44.55,248539.0,35.8463,35.8544,35.8222,35.8383,248539.0
2018-06-14 14:10:00,44.55,44.59,44.49,44.51,2034305.0,35.8383,35.8705,35.79,35.8061,2034305.0
2018-06-14 14:20:00,44.51,44.55,44.49,44.52,373941.0,35.8061,35.8383,35.79,35.8142,373941.0
2018-06-14 14:30:00,44.52,44.52,44.47,44.48,300522.0,35.8142,35.8142,35.7739,35.782,300522.0
2018-06-14 14:40:00,44.48,44.5,44.47,44.49,290300.0,35.782,35.7981,35.7739,35.79,290300.0
2018-06-14 14:50:00,44.5,44.5,44.41,44.41,133605.0,35.7981,35.7981,35.7257,35.7257,133605.0
2018-06-14 15:00:00,44.42,44.46,44.4,44.45,376823.0,35.7337,35.7659,35.7176,35.7578,376823.0
2018-06-14 15:10:00,44.45,44.48,44.44,44.46,155590.0,35.7578,35.782,35.7498,35.7659,155590.0
2018-06-14 15:20:00,44.45,44.49,44.45,44.48,535190.0,35.7578,35.79,35.7578,35.782,535190.0
2018-06-14 15:30:00,44.48,44.49,44.45,44.47,209310.0,35.782,35.79,35.7578,35.7739,209310.0
2018-06-14 15:40:00,44.47,44.49,44.46,44.47,264247.0,35.7739,35.79,35.7659,35.7739,264247.0
2018-06-14 15:50:00,44.47,44.47,44.41,44.45,1026244.0,35.7739,35.7739,35.7257,35.7578,1026244.0
2018-06-15 09:30:00,44.13,44.14,44.06,44.08,492531.0,35.5004,35.5085,35.4441,35.4602,492531.0
2018-06-15 09:40:00,44.08,44.12,44.03,44.11,439593.0,35.4602,35.4924,35.42,35.4843,439593.0
2018-06-15 09:50:00,44.12,44.12,44.05,44.06,663819.0,35.4924,35.4924,35.4361,35.4441,663819.0
2018-06-15 10:00:00,44.06,44.06,43.95,43.96,835196.0,35.4441,35.4441,35.3556,35.3637,835196.0
2018-06-15 10:10:00,43.96,44.04,43.94,44.04,545129.0,35.3637,35.428,35.3476,35.428,545129.0
2018-06-15 10:20:00,44.05,44.08,44.0,44.01,424678.0,35.4361,35.4602,35.3958,35.4039,424678.0
2018-06-15 10:30:00,44.01,44.02,43.89,43.9,718867.0,35.4039,35.4119,35.3074,35.3154,718867.0
2018-06-15 10:40:00,43.9,43.96,43.88,43.95,511994.0,35.3154,35.3637,35.2993,35.3556,511994.0
2018-06-15 10:50:00,43.95,43.98,43.93,43.97,462505.0,35.3556,35.3798,35.3395,35.3717,462505.0
2018-06-15 11:00:00,43.96,43.99,43.94,43.98,395250.0,35.3637,35.3878,35.3476,35.3798,395250.0
2018-06-15 11:10:00,43.98,44.01,43.96,43.97,440624.0,35.3798,35.4039,35.3637,35.3717,440624.0
2018-06-15 11:20:00,43.97,43.97,43.9,43.92,2330998.0,35.3717,35.3717,35.3154,35.3315,2330998.0
2018-06-15 11:30:00,43.91,43.94,43.9,43.94,398642.0,35.3234,35.3476,35.3154,35.3476,398642.0
2018-06-15 11:40:00,43.94,43.96,43.91,43.94,862590.0,35.3476,35.3637,35.3234,35.3476,862590.0
2018-06-15 11:50:00,43.94,43.99,43.93,43.97,759718.0,35.3476,35.3878,35.3395,35.3717,759718.0
2018-06-15 12:00:00,43.96,43.98,43.91,43.94,299752.0,35.3637,35.3798,35.3234,35.3476,299752.0
2018-06-15 12:10:00,43.94,43.97,43.92,43.97,157431.0,35.3476,35.3717,35.3315,35.3717,157431.0
2018-06-15 12:20:00,43.97,43.97,43.93,43.96,111878.0,35.3717,35.3717,35.3395,35.3637,111878.0
2018-06-15 12:30:00,43.96,43.97,43.93,43.96,162105.0,35.3637,35.3717,35.3395,35.3637,162105.0
2018-06-15 12:40:00,43.96,43.97,43.93,43.95,160706.0,35.3637,35.3717,35.3395,35.3556,160706.0
2018-06-15 12:50:00,43.94,43.97,43.93,43.95,91575.0,35.3476,35.3717,35.3395,35.3556,91575.0
2018-06-15 13:00:00,43.95,43.99,43.94,43.98,225943.0,35.3556,35.3878,35.3476,35.3798,225943.0
2018-06-15 13:10:00,43.98,43.99,43.95,43.97,201977.0,35.3798,35.3878,35.3556,35.3717,201977.0
2018-06-15 13:20:00,43.98,43.99,43.96,43.97,140293.0,35.3798,35.3878,35.3637,35.3717,140293.0
2018-06-15 13:30:00,43.98,43.98,43.95,43.96,172359.0,35.3798,35.3798,35.3556,35.3637,172359.0
2018-06-15 13:40:00,43.96,43.98,43.94,43.96,255870.0,35.3637,35.3798,35.3476,35.3637,255870.0
2018-06-15 13:50:00,43.96,43.99,43.94,43.98,138927.0,35.3637,35.3878,35.3476,35.3798,138927.0
2018-06-15 14:00:00,43.98,44.01,43.96,44.01,400390.0,35.3798,35.4039,35.3637,35.4039,400390.0
2018-06-15 14:10:00,44.01,44.08,43.99,44.07,223041.0,35.4039,35.4602,35.3878,35.4522,223041.0
2018-06-15 14:20:00,44.08,44.17,44.08,44.16,403151.0,35.4602,35.5326,35.4602,35.5246,403151.0
2018-06-15 14:30:00,44.16,44.22,44.16,44.18,168197.0,35.5246,35.5728,35.5246,35.5406,168197.0
2018-06-15 14:40:00,44.18,44.21,44.15,44.2,314218.0,35.5406,35.5648,35.5165,35.5567,314218.0
2018-06-15 14:50:00,44.2,44.23,44.19,44.21,264144.0,35.5567,35.5809,35.5487,35.5648,264144.0
2018-06-15 15:00:00,44.2,44.22,44.18,44.22,270494.0,35.5567,35.5728,35.5406,35.5728,270494.0
2018-06-15 15:10:00,44.22,44.22,44.14,44.14,323267.0,35.5728,35.5728,35.5085,35.5085,323267.0
2018-06-15 15:20:00,44.14,44.17,44.13,44.17,424485.0,35.5085,35.5326,35.5004,35.5326,424485.0
2018-06-15 15:30:00,44.16,44.17,44.14,44.16,406695.0,35.5246,35.5326,35.5085,35.5246,406695.0
2018-06-15 15:40:00,44.16,44.16,44.12,44.14,360142.0,35.5246,35.5246,35.4924,35.5085,360142.0
2018-06-15 15:50:00,44.15,44.23,44.12,44.21,1440026.0,35.5165,35.5809,35.4924,35.5648,1440026.0
2018-06-18 09:30:00,43.6,43.68,43.38,43.41,791786.0,35.0741,35.1384,34.8971,34.9212,791786.0
2018-06-18 09:40:00,43.4,43.58,43.35,43.57,425135.0,34.9132,35.058,34.8729,35.0499,425135.0
2018-06-18 09:50:00,43.57,43.65,43.54,43.55,335796.0,35.0499,35.1143,35.0258,35.0338,335796.0
2018-06-18 10:00:00,43.54,43.58,43.49,43.51,774875.0,35.0258,35.058,34.9856,35.0017,774875.0
2018-06-18 10:10:00,43.5,43.51,43.41,43.43,650249.0,34.9936,35.0017,34.9212,34.9373,650249.0
2018-06-18 10:20:00,43.43,43.47,43.41,43.42,330611.0,34.9373,34.9695,34.9212,34.9293,330611.0
2018-06-18 10:30:00,43.42,43.5,43.4,43.49,219744.0,34.9293,34.9936,34.9132,34.9856,219744.0
2018-06-18 10:40:00,43.49,43.56,43.48,43.56,659395.0,34.9856,35.0419,34.9775,35.0419,659395.0
2018-06-18 10:50:00,43.55,43.57,43.49,43.51,200302.0,35.0338,35.0499,34.9856,35.0017,200302.0
2018-06-18 11:00:00,43.51,43.56,43.5,43.55,202741.0,35.0017,35.0419,34.9936,35.0338,202741.0
2018-06-18 11:10:00,43.55,43.62,43.55,43.57,274392.0,35.0338,35.0902,35.0338,35.0499,274392.0
2018-06-18 11:20:00,43.57,43.59,43.55,43.56,232852.0,35.0499,35.066,35.0338,35.0419,232852.0
2018-06-18 11:30:00,43.56,43.57,43.51,43.53,357149.0,35.0419,35.0499,35.0017,35.0178,357149.0
2018-06-18 11:40:00,43.53,43.55,43.5,43.52,281516.0,35.0178,35.0338,34.9936,35.0097,281516.0
2018-06-18 11:50:00,43.52,43.55,43.46,43.48,206691.0,35.0097,35.0338,34.9614,34.9775,206691.0
2018-06-18 12:00:00,43.49,43.5,43.46,43.48,206596.0,34.9856,34.9936,34.9614,34.9775,206596.0
2018-06-18 12:10:00,43.48,43.52,43.46,43.48,253492.0,34.9775,35.0097,34.9614,34.9775,253492.0
2018-06-18 12:20:00,43.48,43.51,43.46,43.49,172485.0,34.9775,35.0017,34.9614,34.9856,172485.0
2018-06-18 12:30:00,43.48,43.52,43.48,43.48,208606.0,34.9775,35.0097,34.9775,34.9775,208606.0
2018-06-18 12:40:00,43.48,43.54,43.48,43.53,167303.0,34.9775,35.0258,34.9775,35.0178,167303.0
2018-06-18 12:50:00,43.53,43.54,43.49,43.53,155700.0,35.0178,35.0258,34.9856,35.0178,155700.0
2018-06-18 13:00:00,43.54,43.54,43.51,43.54,214562.0,35.0258,35.0258,35.0017,35.0258,214562.0
2018-06-18 13:10:00,43.54,43.57,43.53,43.57,167742.0,35.0258,35.0499,35.0178,35.0499,167742.0
2018-06-18 13:20:00,43.56,43.62,43.56,43.61,137361.0,35.0419,35.0902,35.0419,35.0821,137361.0
2018-06-18 13:30:00,43.61,43.63,43.57,43.58,161419.0,35.0821,35.0982,35.0499,35.058,161419.0
2018-06-18 13:40:00,43.58,43.59,43.56,43.58,198568.0,35.058,35.066,35.0419,35.058,198568.0
2018-06-18 13:50:00,43.57,43.64,43.55,43.63,318015.0,35.0499,35.1062,35.0338,35.0982,318015.0
2018-06-18 14:00:00,43.63,43.67,43.6,43.66,211609.0,35.0982,35.1304,35.0741,35.1223,211609.0
2018-06-18 14:10:00,43.66,43.7,43.64,43.69,294140.0,35.1223,35.1545,35.1062,35.1465,294140.0
2018-06-18 14:20:00,43.69,43.71,43.65,43.67,209178.0,35.1465,35.1626,35.1143,35.1304,209178.0
2018-06-18 14:30:00,43.68,43.69,43.64,43.65,250412.0,35.1384,35.1465,35.1062,35.1143,250412.0
2018-06-18 14:40:00,43.65,43.67,43.64,43.65,272798.0,35.1143,35.1304,35.1062,35.1143,272798.0
2018-06-18 14:50:00,43.64,43.65,43.61,43.62,293689.0,35.1062,35.1143,35.0821,35.0902,293689.0
2018-06-18 15:00:00,43.63,43.63,43.6,43.63,239397.0,35.0982,35.0982,35.0741,35.0982,239397.0
2018-06-18 15:10:00,43.62,43.65,43.62,43.65,191729.0,35.0902,35.1143,35.0902,35.1143,191729.0
2018-06-18 15:20:00,43.65,43.68,43.63,43.63,224340.0,35.1143,35.1384,35.0982,35.0982,224340.0
2018-06-18 15:30:00,43.64,43.65,43.61,43.63,480166.0,35.1062,35.1143,35.0821,35.0982,480166.0
2018-06-18 15:40:00,43.63,43.68,43.61,43.68,382488.0,35.0982,35.1384,35.0821,35.1384,382488.0
2018-06-18 15:50:00,43.68,43.71,43.66,43.68,852094.0,35.1384,35.1626,35.1223,35.1384,852094.0
2018-06-19 09:30:00,42.85,43.12,42.78,43.12,969037.0,34.4707,34.6879,34.4144,34.6879,969037.0
2018-06-19 09:40:00,43.11,43.12,43.01,43.01,637091.0,34.6799,34.6879,34.5994,34.5994,637091.0
2018-06-19 09:50:00,43.01,43.02,42.87,42.9,581612.0,34.5994,34.6075,34.4868,34.5109,581612.0
2018-06-19 10:00:00,42.9,42.92,42.83,42.84,690882.0,34.5109,34.527,34.4546,34.4627,690882.0
2018-06-19 10:10:00,42.83,42.89,42.79,42.89,587005.0,34.4546,34.5029,34.4225,34.5029,587005.0
2018-06-19 10:20:00,42.89,42.89,42.78,42.8,675073.0,34.5029,34.5029,34.4144,34.4305,675073.0
2018-06-19 10:30:00,42.79,42.8,42.74,42.75,808071.0,34.4225,34.4305,34.3822,34.3903,808071.0
2018-06-19 10:40:00,42.75,42.88,42.73,42.85,869324.0,34.3903,34.4949,34.3742,34.4707,869324.0
2018-06-19 10:50:00,42.86,42.94,42.83,42.92,616898.0,34.4788,34.5431,34.4546,34.527,616898.0
2018-06-19 11:00:00,42.91,42.97,42.9,42.96,352193.0,34.519,34.5673,34.5109,34.5592,352193.0
2018-06-19 11:10:00,42.96,43.07,42.94,43.04,953976.0,34.5592,34.6477,34.5431,34.6236,953976.0
2018-06-19 11:20:00,43.04,43.14,43.04,43.1,400503.0,34.6236,34.704,34.6236,34.6718,400503.0
2018-06-19 11:30:00,43.1,43.14,43.06,43.12,338354.0,34.6718,34.704,34.6397,34.6879,338354.0
2018-06-19 11:40:00,43.12,43.19,43.08,43.17,304264.0,34.6879,34.7442,34.6557,34.7281,304264.0
2018-06-19 11:50:00,43.16,43.22,43.15,43.2,267768.0,34.7201,34.7684,34.7121,34.7523,267768.0
2018-06-19 12:00:00,43.2,43.22,43.12,43.14,273902.0,34.7523,34.7684,34.6879,34.704,273902.0
2018-06-19 12:10:00,43.13,43.14,43.07,43.09,199274.0,34.696,34.704,34.6477,34.6638,199274.0
2018-06-19 12:20:00,43.1,43.12,43.09,43.11,220016.0,34.6718,34.6879,34.6638,34.6799,220016.0
2018-06-19 12:30:00,43.11,43.11,43.07,43.09,287912.0,34.6799,34.6799,34.6477,34.6638,287912.0
2018-06-19 12:40:00,43.09,43.09,43.05,43.05,378231.0,34.6638,34.6638,34.6316,34.6316,378231.0
2018-06-19 12:50:00,43.05,43.1,43.04,43.09,169851.0,34.6316,34.6718,34.6236,34.6638,169851.0
2018-06-19 13:00:00,43.1,43.11,43.08,43.1,202098.0,34.6718,34.6799,34.6557,34.6718,202098.0
2018-06-19 13:10:00,43.09,43.15,43.09,43.14,187712.0,34.6638,34.7121,34.6638,34.704,187712.0
2018-06-19 13:20:00,43.13,43.15,43.1,43.12,242391.0,34.696,34.7121,34.6718,34.6879,242391.0
2018-06-19 13:30:00,43.11,43.17,43.08,43.17,236247.0,34.6799,34.7281,34.6557,34.7281,236247.0
2018-06-19 13:40:00,43.17,43.19,43.14,43.18,176577.0,34.7281,34.7442,34.704,34.7362,176577.0
2018-06-19 13:50:00,43.18,43.19,43.13,43.18,238536.0,34.7362,34.7442,34.696,34.7362,238536.0
2018-06-19 14:00:00,43.18,43.24,43.18,43.22,223112.0,34.7362,34.7845,34.7362,34.7684,223112.0
2018-06-19 14:10:00,43.22,43.24,43.19,43.24,294780.0,34.7684,34.7845,34.7442,34.7845,294780.0
2018-06-19 14:20:00,43.24,43.27,43.22,43.22,332269.0,34.7845,34.8086,34.7684,34.7684,332269.0
2018-06-19 14:30:00,43.22,43.25,43.2,43.23,414801.0,34.7684,34.7925,34.7523,34.7764,414801.0
2018-06-19 14:40:00,43.22,43.26,43.2,43.23,318799.0,34.7684,34.8005,34.7523,34.7764,318799.0
2018-06-19 14:50:00,43.23,43.27,43.22,43.24,390235.0,34.7764,34.8086,34.7684,34.7845,390235.0
2018-06-19 15:00:00,43.25,43.25,43.2,43.22,356469.0,34.7925,34.7925,34.7523,34.7684,356469.0
2018-06-19 15:10:00,43.22,43.23,43.19,43.21,311525.0,34.7684,34.7764,34.7442,34.7603,311525.0
2018-06-19 15:20:00,43.2,43.21,43.17,43.17,259027.0,34.7523,34.7603,34.7281,34.7281,259027.0
2018-06-19 15:30:00,43.17,43.19,43.14,43.18,401763.0,34.7281,34.7442,34.704,34.7362,401763.0
2018-06-19 15:40:00,43.17,43.2,43.15,43.18,340939.0,34.7281,34.7523,34.7121,34.7362,340939.0
2018-06-19 15:50:00,43.19,43.24,43.18,43.19,721629.0,34.7442,34.7845,34.7362,34.7442,721629.0
2018-06-20 09:30:00,43.47,43.52,43.41,43.51,3681255.0,34.9695,35.0097,34.9212,35.0017,3681255.0
2018-06-20 09:40:00,43.51,43.55,43.46,43.52,1334023.0,35.0017,35.0338,34.9614,35.0097,1334023.0
2018-06-20 09:50:00,43.51,43.56,43.48,43.52,1156984.0,35.0017,35.0419,34.9775,35.0097,1156984.0
2018-06-20 10:00:00,43.52,43.57,43.48,43.48,999331.0,35.0097,35.0499,34.9775,34.9775,999331.0
2018-06-20 10:10:00,43.48,43.49,43.4,43.44,1115507.0,34.9775,34.9856,34.9132,34.9454,1115507.0
2018-06-20 10:20:00,43.44,43.44,43.31,43.35,306779.0,34.9454,34.9454,34.8408,34.8729,306779.0
2018-06-20 10:30:00,43.35,43.4,43.31,43.33,419990.0,34.8729,34.9132,34.8408,34.8569,419990.0
2018-06-20 10:40:00,43.33,43.35,43.29,43.32,347190.0,34.8569,34.8729,34.8247,34.8488,347190.0
2018-06-20 10:50:00,43.32,43.36,43.31,43.35,131877.0,34.8488,34.881,34.8408,34.8729,131877.0
2018-06-20 11:00:00,43.35,43.35,43.26,43.32,306643.0,34.8729,34.8729,34.8005,34.8488,306643.0
2018-06-20 11:10:00,43.32,43.36,43.28,43.35,322262.0,34.8488,34.881,34.8166,34.8729,322262.0
2018-06-20 11:20:00,43.36,43.42,43.35,43.39,638819.0,34.881,34.9293,34.8729,34.9051,638819.0
2018-06-20 11:30:00,43.39,43.39,43.35,43.36,279011.0,34.9051,34.9051,34.8729,34.881,279011.0
2018-06-20 11:40:00,43.36,43.39,43.34,43.36,314133.0,34.881,34.9051,34.8649,34.881,314133.0
2018-06-20 11:50:00,43.36,43.45,43.35,43.45,211336.0,34.881,34.9534,34.8729,34.9534,211336.0
2018-06-20 12:00:00,43.45,43.5,43.44,43.48,360482.0,34.9534,34.9936,34.9454,34.9775,360482.0
2018-06-20 12:10:00,43.48,43.49,43.43,43.44,218315.0,34.9775,34.9856,34.9373,34.9454,218315.0
2018-06-20 12:20:00,43.44,43.46,43.42,43.45,75428.0,34.9454,34.9614,34.9293,34.9534,75428.0
2018-06-20 12:30:00,43.44,43.5,43.44,43.49,98608.0,34.9454,34.9936,34.9454,34.9856,98608.0
2018-06-20 12:40:00,43.49,43.53,43.46,43.51,164360.0,34.9856,35.0178,34.9614,35.0017,164360.0
2018-06-20 12:50:00,43.51,43.52,43.48,43.48,75867.0,35.0017,35.0097,34.9775,34.9775,75867.0
2018-06-20 13:00:00,43.48,43.52,43.47,43.51,84845.0,34.9775,35.0097,34.9695,35.0017,84845.0
2018-06-20 13:10:00,43.5,43.52,43.48,43.48,127763.0,34.9936,35.0097,34.9775,34.9775,127763.0
2018-06-20 13:20:00,43.48,43.51,43.45,43.46,85053.0,34.9775,35.0017,34.9534,34.9614,85053.0
2018-06-20 13:30:00,43.46,43.48,43.45,43.45,86577.0,34.9614,34.9775,34.9534,34.9534,86577.0
2018-06-20 13:40:00,43.46,43.47,43.44,43.45,261355.0,34.9614,34.9695,34.9454,34.9534,261355.0
2018-06-20 13:50:00,43.45,43.49,43.44,43.47,187447.0,34.9534,34.9856,34.9454,34.9695,187447.0
2018-06-20 14:00:00,43.47,43.49,43.45,43.46,145597.0,34.9695,34.9856,34.9534,34.9614,145597.0
2018-06-20 14:10:00,43.46,43.48,43.44,43.46,258810.0,34.9614,34.9775,34.9454,34.9614,258810.0
2018-06-20 14:20:00,43.46,43.46,43.43,43.44,109320.0,34.9614,34.9614,34.9373,34.9454,109320.0
2018-06-20 14:30:00,43.45,43.45,43.4,43.4,309523.0,34.9534,34.9534,34.9132,34.9132,309523.0
2018-06-20 14:40:00,43.41,43.41,43.37,43.39,159924.0,34.9212,34.9212,34.889,34.9051,159924.0
2018-06-20 14:50:00,43.39,43.41,43.35,43.36,229637.0,34.9051,34.9212,34.8729,34.881,229637.0
2018-06-20 15:00:00,43.36,43.37,43.32,43.36,222113.0,34.881,34.889,34.8488,34.881,222113.0
2018-06-20 15:10:00,43.36,43.36,43.33,43.35,133669.0,34.881,34.881,34.8569,34.8729,133669.0
2018-06-20 15:20:00,43.35,43.36,43.34,43.36,203184.0,34.8729,34.881,34.8649,34.881,203184.0
2018-06-20 15:30:00,43.36,43.38,43.34,43.37,219127.0,34.881,34.8971,34.8649,34.889,219127.0
2018-06-20 15:40:00,43.36,43.38,43.34,43.38,228648.0,34.881,34.8971,34.8649,34.8971,228648.0
2018-06-20 15:50:00,43.38,43.38,43.32,43.34,606391.0,34.8971,34.8971,34.8488,34.8649,606391.0
2018-06-21 09:30:00,43.1,43.1,42.97,43.01,501429.0,34.6718,34.6718,34.5673,34.5994,501429.0
2018-06-21 09:40:00,43.01,43.04,42.99,43.0,409214.0,34.5994,34.6236,34.5833,34.5914,409214.0
2018-06-21 09:50:00,42.99,43.0,42.94,42.95,303134.0,34.5833,34.5914,34.5431,34.5512,303134.0
2018-06-21 10:00:00,42.95,42.97,42.78,42.78,5192323.0,34.5512,34.5673,34.4144,34.4144,5192323.0
2018-06-21 10:10:00,42.78,42.87,42.77,42.78,767659.0,34.4144,34.4868,34.4064,34.4144,767659.0
2018-06-21 10:20:00,42.78,42.81,42.75,42.81,726828.0,34.4144,34.4385,34.3903,34.4385,726828.0
2018-06-21 10:30:00,42.81,42.86,42.73,42.76,979668.0,34.4385,34.4788,34.3742,34.3983,979668.0
2018-06-21 10:40:00,42.76,42.79,42.72,42.75,404825.0,34.3983,34.4225,34.3661,34.3903,404825.0
2018-06-21 10:50:00,42.74,42.82,42.73,42.75,469552.0,34.3822,34.4466,34.3742,34.3903,469552.0
2018-06-21 11:00:00,42.75,42.78,42.71,42.72,517899.0,34.3903,34.4144,34.3581,34.3661,517899.0
2018-06-21 11:10:00,42.73,42.8,42.71,42.79,257100.0,34.3742,34.4305,34.3581,34.4225,257100.0
2018-06-21 11:20:00,42.78,42.81,42.76,42.77,598065.0,34.4144,34.4385,34.3983,34.4064,598065.0
2018-06-21 11:30:00,42.78,42.83,42.77,42.82,164408.0,34.4144,34.4546,34.4064,34.4466,164408.0
2018-06-21 11:40:00,42.81,42.86,42.79,42.86,137082.0,34.4385,34.4788,34.4225,34.4788,137082.0
2018-06-21 11:50:00,42.86,42.88,42.82,42.82,188077.0,34.4788,34.4949,34.4466,34.4466,188077.0
2018-06-21 12:00:00,42.82,42.83,42.75,42.76,836552.0,34.4466,34.4546,34.3903,34.3983,836552.0
2018-06-21 12:10:00,42.76,42.79,42.75,42.77,644167.0,34.3983,34.4225,34.3903,34.4064,644167.0
2018-06-21 12:20:00,42.78,42.79,42.76,42.78,301648.0,34.4144,34.4225,34.3983,34.4144,301648.0
2018-06-21 12:30:00,42.77,42.78,42.73,42.74,248162.0,34.4064,34.4144,34.3742,34.3822,248162.0
2018-06-21 12:40:00,42.73,42.76,42.72,42.75,236459.0,34.3742,34.3983,34.3661,34.3903,236459.0
2018-06-21 12:50:00,42.74,42.75,42.72,42.72,157786.0,34.3822,34.3903,34.3661,34.3661,157786.0
2018-06-21 13:00:00,42.72,42.76,42.72,42.75,105305.0,34.3661,34.3983,34.3661,34.3903,105305.0
2018-06-21 13:10:00,42.76,42.8,42.75,42.79,227562.0,34.3983,34.4305,34.3903,34.4225,227562.0
2018-06-21 13:20:00,42.8,42.81,42.77,42.78,166102.0,34.4305,34.4385,34.4064,34.4144,166102.0
2018-06-21 13:30:00,42.78,42.84,42.76,42.82,236571.0,34.4144,34.4627,34.3983,34.4466,236571.0
2018-06-21 13:40:00,42.82,42.85,42.81,42.83,100466.0,34.4466,34.4707,34.4385,34.4546,100466.0
2018-06-21 13:50:00,42.83,42.85,42.8,42.84,187900.0,34.4546,34.4707,34.4305,34.4627,187900.0
2018-06-21 14:00:00,42.84,42.89,42.83,42.87,340306.0,34.4627,34.5029,34.4546,34.4868,340306.0
2018-06-21 14:10:00,42.87,42.88,42.81,42.82,290317.0,34.4868,34.4949,34.4385,34.4466,290317.0
2018-06-21 14:20:00,42.82,42.86,42.82,42.83,239903.0,34.4466,34.4788,34.4466,34.4546,239903.0
2018-06-21 14:30:00,42.84,42.87,42.81,42.82,465332.0,34.4627,34.4868,34.4385,34.4466,465332.0
2018-06-21 14:40:00,42.82,42.85,42.79,42.84,336848.0,34.4466,34.4707,34.4225,34.4627,336848.0
2018-06-21 14:50:00,42.84,42.85,42.78,42.78,211505.0,34.4627,34.4707,34.4144,34.4144,211505.0
2018-06-21 15:00:00,42.78,42.8,42.76,42.78,462958.0,34.4144,34.4305,34.3983,34.4144,462958.0
2018-06-21 15:10:00,42.78,42.78,42.72,42.73,324738.0,34.4144,34.4144,34.3661,34.3742,324738.0
2018-06-21 15:20:00,42.73,42.8,42.69,42.79,633648.0,34.3742,34.4305,34.342,34.4225,633648.0
2018-06-21 15:30:00,42.79,42.79,42.69,42.72,542611.0,34.4225,34.4225,34.342,34.3661,542611.0
2018-06-21 15:40:00,42.71,42.72,42.65,42.69,716138.0,34.3581,34.3661,34.3098,34.342,716138.0
2018-06-21 15:50:00,42.69,42.7,42.67,42.7,718772.0,34.342,34.3501,34.3259,34.3501,718772.0
2018-06-22 09:30:00,42.98,42.98,42.85,42.86,633985.0,34.7971,34.7971,34.6919,34.7,633985.0
2018-06-22 09:40:00,42.86,42.87,42.76,42.78,421270.0,34.7,34.708,34.619,34.6352,421270.0
2018-06-22 09:50:00,42.79,42.85,42.77,42.82,673428.0,34.6433,34.6919,34.6271,34.6676,673428.0
2018-06-22 10:00:00,42.81,42.86,42.79,42.86,845239.0,34.6595,34.7,34.6433,34.7,845239.0
2018-06-22 10:10:00,42.85,42.9,42.83,42.87,675696.0,34.6919,34.7323,34.6757,34.708,675696.0
2018-06-22 10:20:00,42.87,42.87,42.68,42.69,1306955.0,34.708,34.708,34.5542,34.5623,1306955.0
2018-06-22 10:30:00,42.68,42.72,42.65,42.66,716694.0,34.5542,34.5866,34.5299,34.538,716694.0
2018-06-22 10:40:00,42.65,42.71,42.65,42.68,638798.0,34.5299,34.5785,34.5299,34.5542,638798.0
2018-06-22 10:50:00,42.68,42.71,42.67,42.71,730727.0,34.5542,34.5785,34.5461,34.5785,730727.0
2018-06-22 11:00:00,42.71,42.75,42.7,42.73,682350.0,34.5785,34.6109,34.5704,34.5947,682350.0
2018-06-22 11:10:00,42.73,42.75,42.72,42.73,397913.0,34.5947,34.6109,34.5866,34.5947,397913.0
2018-06-22 11:20:00,42.73,42.74,42.7,42.73,524775.0,34.5947,34.6028,34.5704,34.5947,524775.0
2018-06-22 11:30:00,42.74,42.75,42.73,42.75,581386.0,34.6028,34.6109,34.5947,34.6109,581386.0
2018-06-22 11:40:00,42.75,42.78,42.73,42.77,571871.0,34.6109,34.6352,34.5947,34.6271,571871.0
2018-06-22 11:50:00,42.77,42.79,42.75,42.76,501298.0,34.6271,34.6433,34.6109,34.619,501298.0
2018-06-22 12:00:00,42.76,42.78,42.75,42.78,448611.0,34.619,34.6352,34.6109,34.6352,448611.0
2018-06-22 12:10:00,42.78,42.83,42.78,42.8,500044.0,34.6352,34.6757,34.6352,34.6514,500044.0
2018-06-22 12:20:00,42.8,42.8,42.78,42.78,411581.0,34.6514,34.6514,34.6352,34.6352,411581.0
2018-06-22 12:30:00,42.78,42.79,42.77,42.78,321000.0,34.6352,34.6433,34.6271,34.6352,321000.0
2018-06-22 12:40:00,42.78,42.8,42.76,42.78,495600.0,34.6352,34.6514,34.619,34.6352,495600.0
2018-06-22 12:50:00,42.78,42.8,42.78,42.8,434359.0,34.6352,34.6514,34.6352,34.6514,434359.0
2018-06-22 13:00:00,42.79,42.81,42.78,42.81,422550.0,34.6433,34.6595,34.6352,34.6595,422550.0
2018-06-22 13:10:00,42.81,42.82,42.79,42.81,470222.0,34.6595,34.6676,34.6433,34.6595,470222.0
2018-06-22 13:20:00,42.82,42.83,42.8,42.83,322796.0,34.6676,34.6757,34.6514,34.6757,322796.0
2018-06-22 13:30:00,42.83,42.83,42.8,42.81,234364.0,34.6757,34.6757,34.6514,34.6595,234364.0
2018-06-22 13:40:00,42.82,42.83,42.8,42.8,166724.0,34.6676,34.6757,34.6514,34.6514,166724.0
2018-06-22 13:50:00,42.81,42.82,42.8,42.82,409758.0,34.6595,34.6676,34.6514,34.6676,409758.0
2018-06-22 14:00:00,42.82,42.86,42.81,42.84,420661.0,34.6676,34.7,34.6595,34.6838,420661.0
2018-06-22 14:10:00,42.84,42.85,42.8,42.82,569533.0,34.6838,34.6919,34.6514,34.6676,569533.0
2018-06-22 14:20:00,42.82,42.83,42.8,42.81,262826.0,34.6676,34.6757,34.6514,34.6595,262826.0
2018-06-22 14:30:00,42.81,42.81,42.78,42.79,570292.0,34.6595,34.6595,34.6352,34.6433,570292.0
2018-06-22 14:40:00,42.8,42.83,42.79,42.83,499324.0,34.6514,34.6757,34.6433,34.6757,499324.0
2018-06-22 14:50:00,42.83,42.83,42.81,42.81,203980.0,34.6757,34.6757,34.6595,34.6595,203980.0
2018-06-22 15:00:00,42.82,42.82,42.79,42.8,294946.0,34.6676,34.6676,34.6433,34.6514,294946.0
2018-06-22 15:10:00,42.8,42.82,42.79,42.79,307040.0,34.6514,34.6676,34.6433,34.6433,307040.0
2018-06-22 15:20:00,42.79,42.8,42.78,42.79,213382.0,34.6433,34.6514,34.6352,34.6433,213382.0
2018-06-22 15:30:00,42.79,42.81,42.77,42.79,420548.0,34.6433,34.6595,34.6271,34.6433,420548.0
2018-06-22 15:40:00,42.8,42.82,42.79,42.81,262045.0,34.6514,34.6676,34.6433,34.6595,262045.0
2018-06-22 15:50:00,42.81,42.83,42.76,42.77,586355.0,34.6595,34.6757,34.619,34.6271,586355.0
2018-06-25 09:30:00,42.35,42.38,42.22,42.23,820391.0,34.287,34.3113,34.1818,34.1899,820391.0
2018-06-25 09:40:00,42.22,42.23,42.13,42.16,1221823.0,34.1818,34.1899,34.1089,34.1332,1221823.0
2018-06-25 09:50:00,42.15,42.17,42.09,42.11,1027859.0,34.1251,34.1413,34.0766,34.0927,1027859.0
2018-06-25 10:00:00,42.11,42.13,42.03,42.04,795239.0,34.0927,34.1089,34.028,34.0361,795239.0
2018-06-25 10:10:00,42.04,42.08,41.99,41.99,909099.0,34.0361,34.0685,33.9956,33.9956,909099.0
2018-06-25 10:20:00,42.0,42.1,41.97,42.08,724196.0,34.0037,34.0846,33.9794,34.0685,724196.0
2018-06-25 10:30:00,42.09,42.14,42.05,42.12,359870.0,34.0766,34.117,34.0442,34.1008,359870.0
2018-06-25 10:40:00,42.12,42.18,42.11,42.18,524229.0,34.1008,34.1494,34.0927,34.1494,524229.0
2018-06-25 10:50:00,42.17,42.19,42.09,42.12,283602.0,34.1413,34.1575,34.0766,34.1008,283602.0
2018-06-25 11:00:00,42.12,42.12,42.04,42.05,290066.0,34.1008,34.1008,34.0361,34.0442,290066.0
2018-06-25 11:10:00,42.05,42.1,42.01,42.02,356607.0,34.0442,34.0846,34.0118,34.0199,356607.0
2018-06-25 11:20:00,42.02,42.03,41.93,41.94,1251771.0,34.0199,34.028,33.947,33.9551,1251771.0
2018-06-25 11:30:00,41.93,41.94,41.86,41.87,347982.0,33.947,33.9551,33.8903,33.8984,347982.0
2018-06-25 11:40:00,41.88,41.95,41.87,41.94,324470.0,33.9065,33.9632,33.8984,33.9551,324470.0
2018-06-25 11:50:00,41.94,41.96,41.89,41.89,233629.0,33.9551,33.9713,33.9146,33.9146,233629.0
2018-06-25 12:00:00,41.89,41.91,41.8,41.8,485777.0,33.9146,33.9308,33.8418,33.8418,485777.0
2018-06-25 12:10:00,41.8,41.87,41.79,41.86,497241.0,33.8418,33.8984,33.8337,33.8903,497241.0
2018-06-25 12:20:00,41.86,41.92,41.83,41.91,264517.0,33.8903,33.9389,33.8661,33.9308,264517.0
2018-06-25 12:30:00,41.91,41.95,41.88,41.91,353482.0,33.9308,33.9632,33.9065,33.9308,353482.0
2018-06-25 12:40:00,41.91,41.96,41.89,41.91,269910.0,33.9308,33.9713,33.9146,33.9308,269910.0
2018-06-25 12:50:00,41.91,42.03,41.88,42.02,210088.0,33.9308,34.028,33.9065,34.0199,210088.0
2018-06-25 13:00:00,42.01,42.03,41.96,42.02,182418.0,34.0118,34.028,33.9713,34.0199,182418.0
2018-06-25 13:10:00,42.02,42.03,41.92,41.95,141729.0,34.0199,34.028,33.9389,33.9632,141729.0
2018-06-25 13:20:00,41.94,42.0,41.93,41.98,489163.0,33.9551,34.0037,33.947,33.9875,489163.0
2018-06-25 13:30:00,41.98,42.04,41.97,42.04,238390.0,33.9875,34.0361,33.9794,34.0361,238390.0
2018-06-25 13:40:00,42.03,42.1,42.02,42.09,281287.0,34.028,34.0846,34.0199,34.0766,281287.0
2018-06-25 13:50:00,42.09,42.1,42.05,42.07,139575.0,34.0766,34.0846,34.0442,34.0604,139575.0
2018-06-25 14:00:00,42.06,42.12,42.06,42.09,162233.0,34.0523,34.1008,34.0523,34.0766,162233.0
2018-06-25 14:10:00,42.08,42.11,42.05,42.08,262182.0,34.0685,34.0927,34.0442,34.0685,262182.0
2018-06-25 14:20:00,42.08,42.11,42.06,42.11,199316.0,34.0685,34.0927,34.0523,34.0927,199316.0
2018-06-25 14:30:00,42.1,42.12,42.0,42.0,721387.0,34.0846,34.1008,34.0037,34.0037,721387.0
2018-06-25 14:40:00,42.0,42.04,41.98,42.0,262908.0,34.0037,34.0361,33.9875,34.0037,262908.0
2018-06-25 14:50:00,42.0,42.04,41.95,42.04,339942.0,34.0037,34.0361,33.9632,34.0361,339942.0
2018-06-25 15:00:00,42.03,42.05,42.01,42.01,169221.0,34.028,34.0442,34.0118,34.0118,169221.0
2018-06-25 15:10:00,42.01,42.08,42.0,42.05,332178.0,34.0118,34.0685,34.0037,34.0442,332178.0
2018-06-25 15:20:00,42.05,42.08,42.04,42.04,275369.0,34.0442,34.0685,34.0361,34.0361,275369.0
2018-06-25 15:30:00,42.05,42.21,42.02,42.21,633712.0,34.0442,34.1737,34.0199,34.1737,633712.0
2018-06-25 15:40:00,42.21,42.26,42.16,42.18,497566.0,34.1737,34.2142,34.1332,34.1494,497566.0
2018-06-25 15:50:00,42.18,42.25,42.16,42.2,1099430.0,34.1494,34.2061,34.1332,34.1656,1099430.0
2018-06-26 09:30:00,42.23,42.26,42.04,42.08,691170.0,34.1899,34.2142,34.0361,34.0685,691170.0
2018-06-26 09:40:00,42.08,42.15,42.07,42.14,285076.0,34.0685,34.1251,34.0604,34.117,285076.0
2018-06-26 09:50:00,42.14,42.15,42.07,42.1,607514.0,34.117,34.1251,34.0604,34.0846,607514.0
2018-06-26 10:00:00,42.09,42.15,42.06,42.07,694869.0,34.0766,34.1251,34.0523,34.0604,694869.0
2018-06-26 10:10:00,42.06,42.15,42.06,42.09,832391.0,34.0523,34.1251,34.0523,34.0766,832391.0
2018-06-26 10:20:00,42.1,42.1,42.0,42.0,389651.0,34.0846,34.0846,34.0037,34.0037,389651.0
2018-06-26 10:30:00,42.01,42.05,41.96,41.98,251826.0,34.0118,34.0442,33.9713,33.9875,251826.0
2018-06-26 10:40:00,41.98,42.02,41.94,42.0,319156.0,33.9875,34.0199,33.9551,34.0037,319156.0
2018-06-26 10:50:00,42.0,42.07,42.0,42.05,177291.0,34.0037,34.0604,34.0037,34.0442,177291.0
2018-06-26 11:00:00,42.05,42.06,42.0,42.02,936094.0,34.0442,34.0523,34.0037,34.0199,936094.0
2018-06-26 11:10:00,42.02,42.07,42.02,42.05,501747.0,34.0199,34.0604,34.0199,34.0442,501747.0
2018-06-26 11:20:00,42.05,42.09,42.02,42.02,372521.0,34.0442,34.0766,34.0199,34.0199,372521.0
2018-06-26 11:30:00,42.02,42.09,42.0,42.08,240735.0,34.0199,34.0766,34.0037,34.0685,240735.0
2018-06-26 11:40:00,42.07,42.11,42.07,42.1,197110.0,34.0604,34.0927,34.0604,34.0846,197110.0
2018-06-26 11:50:00,42.11,42.13,42.08,42.13,110116.0,34.0927,34.1089,34.0685,34.1089,110116.0
2018-06-26 12:00:00,42.13,42.2,42.12,42.18,295157.0,34.1089,34.1656,34.1008,34.1494,295157.0
2018-06-26 12:10:00,42.17,42.21,42.12,42.15,148091.0,34.1413,34.1737,34.1008,34.1251,148091.0
2018-06-26 12:20:00,42.15,42.18,42.14,42.16,114042.0,34.1251,34.1494,34.117,34.1332,114042.0
2018-06-26 12:30:00,42.17,42.21,42.16,42.17,185555.0,34.1413,34.1737,34.1332,34.1413,185555.0
2018-06-26 12:40:00,42.17,42.19,42.13,42.15,159985.0,34.1413,34.1575,34.1089,34.1251,159985.0
2018-06-26 12:50:00,42.15,42.19,42.14,42.19,174642.0,34.1251,34.1575,34.117,34.1575,174642.0
2018-06-26 13:00:00,42.2,42.22,42.17,42.19,175180.0,34.1656,34.1818,34.1413,34.1575,175180.0
2018-06-26 13:10:00,42.19,42.24,42.19,42.24,162622.0,34.1575,34.198,34.1575,34.198,162622.0
2018-06-26 13:20:00,42.23,42.26,42.19,42.26,186034.0,34.1899,34.2142,34.1575,34.2142,186034.0
2018-06-26 13:30:00,42.25,42.29,42.23,42.26,160011.0,34.2061,34.2385,34.1899,34.2142,160011.0
2018-06-26 13:40:00,42.26,42.26,42.18,42.21,110367.0,34.2142,34.2142,34.1494,34.1737,110367.0
2018-06-26 13:50:00,42.2,42.21,42.17,42.2,102253.0,34.1656,34.1737,34.1413,34.1656,102253.0
2018-06-26 14:00:00,42.2,42.23,42.15,42.16,256479.0,34.1656,34.1899,34.1251,34.1332,256479.0
2018-06-26 14:10:00,42.16,42.16,42.13,42.13,321430.0,34.1332,34.1332,34.1089,34.1089,321430.0
2018-06-26 14:20:00,42.14,42.16,42.13,42.15,147105.0,34.117,34.1332,34.1089,34.1251,147105.0
2018-06-26 14:30:00,42.15,42.2,42.13,42.19,258273.0,34.1251,34.1656,34.1089,34.1575,258273.0
2018-06-26 14:40:00,42.19,42.22,42.18,42.2,184332.0,34.1575,34.1818,34.1494,34.1656,184332.0
2018-06-26 14:50:00,42.19,42.23,42.19,42.2,246729.0,34.1575,34.1899,34.1575,34.1656,246729.0
2018-06-26 15:00:00,42.21,42.21,42.16,42.16,337151.0,34.1737,34.1737,34.1332,34.1332,337151.0
2018-06-26 15:10:00,42.16,42.18,42.15,42.16,570258.0,34.1332,34.1494,34.1251,34.1332,570258.0
2018-06-26 15:20:00,42.16,42.16,42.13,42.14,210633.0,34.1332,34.1332,34.1089,34.117,210633.0
2018-06-26 15:30:00,42.14,42.19,42.13,42.16,372257.0,34.117,34.1575,34.1089,34.1332,372257.0
2018-06-26 15:40:00,42.17,42.17,42.07,42.08,357672.0,34.1413,34.1413,34.0604,34.0685,357672.0
2018-06-26 15:50:00,42.07,42.1,42.05,42.07,470179.0,34.0604,34.0846,34.0442,34.0604,470179.0
2018-06-27 09:30:00,41.93,41.97,41.74,41.75,781371.0,33.947,33.9794,33.7932,33.8013,781371.0
2018-06-27 09:40:00,41.75,41.87,41.72,41.86,451898.0,33.8013,33.8984,33.777,33.8903,451898.0
2018-06-27 09:50:00,41.87,41.89,41.82,41.84,1186905.0,33.8984,33.9146,33.858,33.8741,1186905.0
2018-06-27 10:00:00,41.84,41.85,41.76,41.82,861057.0,33.8741,33.8822,33.8094,33.858,861057.0
2018-06-27 10:10:00,41.82,41.87,41.8,41.86,989206.0,33.858,33.8984,33.8418,33.8903,989206.0
2018-06-27 10:20:00,41.86,41.89,41.77,41.77,757687.0,33.8903,33.9146,33.8175,33.8175,757687.0
2018-06-27 10:30:00,41.77,41.86,41.77,41.86,813022.0,33.8175,33.8903,33.8175,33.8903,813022.0
2018-06-27 10:40:00,41.86,41.88,41.79,41.8,595163.0,33.8903,33.9065,33.8337,33.8418,595163.0
2018-06-27 10:50:00,41.8,41.81,41.75,41.75,419989.0,33.8418,33.8499,33.8013,33.8013,419989.0
2018-06-27 11:00:00,41.75,41.75,41.57,41.59,1107573.0,33.8013,33.8013,33.6556,33.6717,1107573.0
2018-06-27 11:10:00,41.59,41.61,41.5,41.55,673874.0,33.6717,33.6879,33.5989,33.6394,673874.0
2018-06-27 11:20:00,41.55,41.55,41.43,41.49,1792321.0,33.6394,33.6394,33.5422,33.5908,1792321.0
2018-06-27 11:30:00,41.49,41.53,41.44,41.5,406013.0,33.5908,33.6232,33.5503,33.5989,406013.0
2018-06-27 11:40:00,41.5,41.55,41.45,41.51,774182.0,33.5989,33.6394,33.5584,33.607,774182.0
2018-06-27 11:50:00,41.5,41.55,41.48,41.51,1171116.0,33.5989,33.6394,33.5827,33.607,1171116.0
2018-06-27 12:00:00,41.51,41.57,41.49,41.54,202799.0,33.607,33.6556,33.5908,33.6313,202799.0
2018-06-27 12:10:00,41.54,41.54,41.47,41.5,573964.0,33.6313,33.6313,33.5746,33.5989,573964.0
2018-06-27 12:20:00,41.51,41.52,41.45,41.45,361440.0,33.607,33.6151,33.5584,33.5584,361440.0
2018-06-27 12:30:00,41.45,41.47,41.4,41.41,362512.0,33.5584,33.5746,33.5179,33.526,362512.0
2018-06-27 12:40:00,41.41,41.42,41.34,41.4,976806.0,33.526,33.5341,33.4693,33.5179,976806.0
2018-06-27 12:50:00,41.39,41.48,41.39,41.42,400598.0,33.5098,33.5827,33.5098,33.5341,400598.0
2018-06-27 13:00:00,41.42,41.46,41.35,41.36,217885.0,33.5341,33.5665,33.4774,33.4855,217885.0
2018-06-27 13:10:00,41.36,41.38,41.26,41.27,276212.0,33.4855,33.5017,33.4046,33.4127,276212.0
2018-06-27 13:20:00,41.28,41.35,41.28,41.32,128980.0,33.4208,33.4774,33.4208,33.4531,128980.0
2018-06-27 13:30:00,41.31,41.38,41.28,41.33,196456.0,33.4451,33.5017,33.4208,33.4612,196456.0
2018-06-27 13:40:00,41.33,41.38,41.28,41.28,191019.0,33.4612,33.5017,33.4208,33.4208,191019.0
2018-06-27 13:50:00,41.28,41.3,41.23,41.29,353821.0,33.4208,33.437,33.3803,33.4289,353821.0
2018-06-27 14:00:00,41.29,41.33,41.21,41.22,617841.0,33.4289,33.4612,33.3641,33.3722,617841.0
2018-06-27 14:10:00,41.22,41.27,41.19,41.26,329758.0,33.3722,33.4127,33.3479,33.4046,329758.0
2018-06-27 14:20:00,41.25,41.28,41.19,41.2,613694.0,33.3965,33.4208,33.3479,33.356,613694.0
2018-06-27 14:30:00,41.19,41.26,41.17,41.25,516158.0,33.3479,33.4046,33.3317,33.3965,516158.0
2018-06-27 14:40:00,41.24,41.26,41.21,41.22,157566.0,33.3884,33.4046,33.3641,33.3722,157566.0
2018-06-27 14:50:00,41.22,41.23,41.13,41.14,374159.0,33.3722,33.3803,33.2993,33.3074,374159.0
2018-06-27 15:00:00,41.14,41.16,41.1,41.11,385594.0,33.3074,33.3236,33.275,33.2831,385594.0
2018-06-27 15:10:00,41.1,41.14,41.04,41.11,1173834.0,33.275,33.3074,33.2265,33.2831,1173834.0
2018-06-27 15:20:00,41.1,41.2,41.08,41.17,302347.0,33.275,33.356,33.2588,33.3317,302347.0
2018-06-27 15:30:00,41.18,41.21,41.15,41.17,280568.0,33.3398,33.3641,33.3155,33.3317,280568.0
2018-06-27 15:40:00,41.17,41.24,41.12,41.14,586501.0,33.3317,33.3884,33.2912,33.3074,586501.0
2018-06-27 15:50:00,41.13,41.2,41.1,41.13,1522130.0,33.2993,33.356,33.275,33.2993,1522130.0
2018-06-28 09:30:00,41.14,41.24,41.05,41.19,789421.0,33.3074,33.3884,33.2346,33.3479,789421.0
2018-06-28 09:40:00,41.19,41.27,41.03,41.05,641993.0,33.3479,33.4127,33.2184,33.2346,641993.0
2018-06-28 09:50:00,41.06,41.22,41.04,41.15,507345.0,33.2427,33.3722,33.2265,33.3155,507345.0
2018-06-28 10:00:00,41.15,41.25,41.13,41.16,423319.0,33.3155,33.3965,33.2993,33.3236,423319.0
2018-06-28 10:10:00,41.15,41.18,41.09,41.11,638052.0,33.3155,33.3398,33.2669,33.2831,638052.0
2018-06-28 10:20:00,41.11,41.17,41.07,41.14,498467.0,33.2831,33.3317,33.2507,33.3074,498467.0
2018-06-28 10:30:00,41.14,41.15,41.03,41.1,390921.0,33.3074,33.3155,33.2184,33.275,390921.0
2018-06-28 10:40:00,41.1,41.16,41.06,41.1,561380.0,33.275,33.3236,33.2427,33.275,561380.0
2018-06-28 10:50:00,41.09,41.17,41.03,41.16,531504.0,33.2669,33.3317,33.2184,33.3236,531504.0
2018-06-28 11:00:00,41.17,41.2,41.12,41.19,1461079.0,33.3317,33.356,33.2912,33.3479,1461079.0
2018-06-28 11:10:00,41.18,41.22,41.11,41.22,294047.0,33.3398,33.3722,33.2831,33.3722,294047.0
2018-06-28 11:20:00,41.21,41.28,41.18,41.26,309511.0,33.3641,33.4208,33.3398,33.4046,309511.0
2018-06-28 11:30:00,41.26,41.3,41.23,41.3,266991.0,33.4046,33.437,33.3803,33.437,266991.0
2018-06-28 11:40:00,41.29,41.3,41.22,41.24,300128.0,33.4289,33.437,33.3722,33.3884,300128.0
2018-06-28 11:50:00,41.23,41.28,41.23,41.27,101207.0,33.3803,33.4208,33.3803,33.4127,101207.0
2018-06-28 12:00:00,41.27,41.31,41.22,41.24,382087.0,33.4127,33.4451,33.3722,33.3884,382087.0
2018-06-28 12:10:00,41.24,41.25,41.2,41.23,224871.0,33.3884,33.3965,33.356,33.3803,224871.0
2018-06-28 12:20:00,41.23,41.23,41.17,41.22,250781.0,33.3803,33.3803,33.3317,33.3722,250781.0
2018-06-28 12:30:00,41.21,41.23,41.19,41.23,167099.0,33.3641,33.3803,33.3479,33.3803,167099.0
2018-06-28 12:40:00,41.23,41.26,41.19,41.26,246883.0,33.3803,33.4046,33.3479,33.4046,246883.0
2018-06-28 12:50:00,41.26,41.32,41.26,41.31,207063.0,33.4046,33.4531,33.4046,33.4451,207063.0
2018-06-28 13:00:00,41.31,41.33,41.29,41.3,187854.0,33.4451,33.4612,33.4289,33.437,187854.0
2018-06-28 13:10:00,41.31,41.37,41.3,41.33,133178.0,33.4451,33.4936,33.437,33.4612,133178.0
2018-06-28 13:20:00,41.34,41.4,41.33,41.38,333541.0,33.4693,33.5179,33.4612,33.5017,333541.0
2018-06-28 13:30:00,41.38,41.4,41.35,41.35,173731.0,33.5017,33.5179,33.4774,33.4774,173731.0
2018-06-28 13:40:00,41.36,41.4,41.34,41.37,166120.0,33.4855,33.5179,33.4693,33.4936,166120.0
2018-06-28 13:50:00,41.37,41.42,41.36,41.4,160262.0,33.4936,33.5341,33.4855,33.5179,160262.0
2018-06-28 14:00:00,41.41,41.44,41.39,41.42,210871.0,33.526,33.5503,33.5098,33.5341,210871.0
2018-06-28 14:10:00,41.41,41.42,41.37,41.4,218509.0,33.526,33.5341,33.4936,33.5179,218509.0
2018-06-28 14:20:00,41.41,41.44,41.39,41.42,315411.0,33.526,33.5503,33.5098,33.5341,315411.0
2018-06-28 14:30:00,41.41,41.45,41.4,41.43,283591.0,33.526,33.5584,33.5179,33.5422,283591.0
2018-06-28 14:40:00,41.43,41.44,41.38,41.42,318535.0,33.5422,33.5503,33.5017,33.5341,318535.0
2018-06-28 14:50:00,41.42,41.48,41.41,41.47,167190.0,33.5341,33.5827,33.526,33.5746,167190.0
2018-06-28 15:00:00,41.48,41.48,41.42,41.43,322375.0,33.5827,33.5827,33.5341,33.5422,322375.0
2018-06-28 15:10:00,41.44,41.49,41.43,41.49,170272.0,33.5503,33.5908,33.5422,33.5908,170272.0
2018-06-28 15:20:00,41.48,41.5,41.45,41.46,217687.0,33.5827,33.5989,33.5584,33.5665,217687.0
2018-06-28 15:30:00,41.46,41.47,41.42,41.45,617397.0,33.5665,33.5746,33.5341,33.5584,617397.0
2018-06-28 15:40:00,41.44,41.5,41.44,41.5,301324.0,33.5503,33.5989,33.5503,33.5989,301324.0
2018-06-28 15:50:00,41.5,41.53,41.46,41.52,923730.0,33.5989,33.6232,33.5665,33.6151,923730.0
2018-06-29 09:30:00,42.09,42.19,42.09,42.18,448942.0,34.0766,34.1575,34.0766,34.1494,448942.0
2018-06-29 09:40:00,42.17,42.23,42.17,42.2,410164.0,34.1413,34.1899,34.1413,34.1656,410164.0
2018-06-29 09:50:00,42.2,42.2,42.04,42.09,642948.0,34.1656,34.1656,34.0361,34.0766,642948.0
2018-06-29 10:00:00,42.09,42.16,42.07,42.13,411685.0,34.0766,34.1332,34.0604,34.1089,411685.0
2018-06-29 10:10:00,42.13,42.16,42.02,42.06,785292.0,34.1089,34.1332,34.0199,34.0523,785292.0
2018-06-29 10:20:00,42.05,42.07,42.01,42.01,1175075.0,34.0442,34.0604,34.0118,34.0118,1175075.0
2018-06-29 10:30:00,42.01,42.08,42.0,42.07,993346.0,34.0118,34.0685,34.0037,34.0604,993346.0
2018-06-29 10:40:00,42.07,42.13,42.05,42.12,835064.0,34.0604,34.1089,34.0442,34.1008,835064.0
2018-06-29 10:50:00,42.13,42.15,42.09,42.15,1567790.0,34.1089,34.1251,34.0766,34.1251,1567790.0
2018-06-29 11:00:00,42.15,42.19,42.12,42.18,246449.0,34.1251,34.1575,34.1008,34.1494,246449.0
2018-06-29 11:10:00,42.18,42.21,42.15,42.18,191554.0,34.1494,34.1737,34.1251,34.1494,191554.0
2018-06-29 11:20:00,42.18,42.23,42.16,42.22,374987.0,34.1494,34.1899,34.1332,34.1818,374987.0
2018-06-29 11:30:00,42.22,42.23,42.16,42.19,315810.0,34.1818,34.1899,34.1332,34.1575,315810.0
2018-06-29 11:40:00,42.2,42.21,42.18,42.19,269127.0,34.1656,34.1737,34.1494,34.1575,269127.0
2018-06-29 11:50:00,42.19,42.2,42.1,42.11,261738.0,34.1575,34.1656,34.0846,34.0927,261738.0
2018-06-29 12:00:00,42.12,42.17,42.1,42.14,239131.0,34.1008,34.1413,34.0846,34.117,239131.0
2018-06-29 12:10:00,42.14,42.14,42.09,42.13,189329.0,34.117,34.117,34.0766,34.1089,189329.0
2018-06-29 12:20:00,42.13,42.13,42.08,42.11,152002.0,34.1089,34.1089,34.0685,34.0927,152002.0
2018-06-29 12:30:00,42.1,42.11,42.04,42.1,357853.0,34.0846,34.0927,34.0361,34.0846,357853.0
2018-06-29 12:40:00,42.09,42.1,42.07,42.09,172101.0,34.0766,34.0846,34.0604,34.0766,172101.0
2018-06-29 12:50:00,42.09,42.1,42.04,42.09,230292.0,34.0766,34.0846,34.0361,34.0766,230292.0
2018-06-29 13:00:00,42.09,42.14,42.09,42.12,170132.0,34.0766,34.117,34.0766,34.1008,170132.0
2018-06-29 13:10:00,42.13,42.14,42.1,42.11,115583.0,34.1089,34.117,34.0846,34.0927,115583.0
2018-06-29 13:20:00,42.11,42.12,42.08,42.1,208541.0,34.0927,34.1008,34.0685,34.0846,208541.0
2018-06-29 13:30:00,42.1,42.12,42.09,42.1,159547.0,34.0846,34.1008,34.0766,34.0846,159547.0
2018-06-29 13:40:00,42.1,42.16,42.1,42.15,848344.0,34.0846,34.1332,34.0846,34.1251,848344.0
2018-06-29 13:50:00,42.15,42.19,42.12,42.14,219972.0,34.1251,34.1575,34.1008,34.117,219972.0
2018-06-29 14:00:00,42.14,42.19,42.13,42.18,330640.0,34.117,34.1575,34.1089,34.1494,330640.0
2018-06-29 14:10:00,42.18,42.2,42.16,42.18,205200.0,34.1494,34.1656,34.1332,34.1494,205200.0
2018-06-29 14:20:00,42.18,42.21,42.16,42.21,226575.0,34.1494,34.1737,34.1332,34.1737,226575.0
2018-06-29 14:30:00,42.2,42.21,42.17,42.21,247103.0,34.1656,34.1737,34.1413,34.1737,247103.0
2018-06-29 14:40:00,42.2,42.25,42.17,42.23,317082.0,34.1656,34.2061,34.1413,34.1899,317082.0
2018-06-29 14:50:00,42.23,42.24,42.21,42.23,334340.0,34.1899,34.198,34.1737,34.1899,334340.0
2018-06-29 15:00:00,42.23,42.26,42.22,42.24,579283.0,34.1899,34.2142,34.1818,34.198,579283.0
2018-06-29 15:10:00,42.24,42.25,42.21,42.22,793794.0,34.198,34.2061,34.1737,34.1818,793794.0
2018-06-29 15:20:00,42.22,42.27,42.2,42.23,706875.0,34.1818,34.2223,34.1656,34.1899,706875.0
2018-06-29 15:30:00,42.23,42.25,42.21,42.23,677284.0,34.1899,34.2061,34.1737,34.1899,677284.0
2018-06-29 15:40:00,42.22,42.23,42.18,42.2,946075.0,34.1818,34.1899,34.1494,34.1656,946075.0
2018-06-29 15:50:00,42.2,42.24,42.15,42.17,3067359.0,34.1656,34.198,34.1251,34.1413,3067359.0
2018-07-02 09:30:00,41.57,41.63,41.47,41.62,627955.0,33.6556,33.7041,33.5746,33.696,627955.0
2018-07-02 09:40:00,41.62,41.63,41.49,41.57,488846.0,33.696,33.7041,33.5908,33.6556,488846.0
2018-07-02 09:50:00,41.56,41.61,41.54,41.6,425221.0,33.6475,33.6879,33.6313,33.6798,425221.0
2018-07-02 10:00:00,41.6,41.63,41.54,41.6,859547.0,33.6798,33.7041,33.6313,33.6798,859547.0
2018-07-02 10:10:00,41.6,41.6,41.51,41.56,590707.0,33.6798,33.6798,33.607,33.6475,590707.0
2018-07-02 10:20:00,41.56,41.63,41.54,41.61,761724.0,33.6475,33.7041,33.6313,33.6879,761724.0
2018-07-02 10:30:00,41.62,41.66,41.59,41.64,779395.0,33.696,33.7284,33.6717,33.7122,779395.0
2018-07-02 10:40:00,41.64,41.67,41.58,41.62,1000383.0,33.7122,33.7365,33.6636,33.696,1000383.0
2018-07-02 10:50:00,41.62,41.64,41.59,41.61,472245.0,33.696,33.7122,33.6717,33.6879,472245.0
2018-07-02 11:00:00,41.61,41.73,41.61,41.72,871641.0,33.6879,33.7851,33.6879,33.777,871641.0
2018-07-02 11:10:00,41.72,41.73,41.64,41.66,866889.0,33.777,33.7851,33.7122,33.7284,866889.0
2018-07-02 11:20:00,41.65,41.7,41.64,41.65,810791.0,33.7203,33.7608,33.7122,33.7203,810791.0
2018-07-02 11:30:00,41.64,41.65,41.58,41.59,543764.0,33.7122,33.7203,33.6636,33.6717,543764.0
2018-07-02 11:40:00,41.59,41.59,41.55,41.57,535004.0,33.6717,33.6717,33.6394,33.6556,535004.0
2018-07-02 11:50:00,41.57,41.65,41.57,41.61,629974.0,33.6556,33.7203,33.6556,33.6879,629974.0
2018-07-02 12:00:00,41.6,41.62,41.54,41.55,504613.0,33.6798,33.696,33.6313,33.6394,504613.0
2018-07-02 12:10:00,41.55,41.56,41.51,41.52,653344.0,33.6394,33.6475,33.607,33.6151,653344.0
2018-07-02 12:20:00,41.53,41.55,41.5,41.52,2422089.0,33.6232,33.6394,33.5989,33.6151,2422089.0
2018-07-02 12:30:00,41.52,41.53,41.5,41.51,548111.0,33.6151,33.6232,33.5989,33.607,548111.0
2018-07-02 12:40:00,41.52,41.55,41.48,41.55,1204302.0,33.6151,33.6394,33.5827,33.6394,1204302.0
2018-07-02 12:50:00,41.55,41.55,41.47,41.48,285989.0,33.6394,33.6394,33.5746,33.5827,285989.0
2018-07-02 13:00:00,41.48,41.5,41.44,41.46,302864.0,33.5827,33.5989,33.5503,33.5665,302864.0
2018-07-02 13:10:00,41.46,41.46,41.42,41.45,250555.0,33.5665,33.5665,33.5341,33.5584,250555.0
2018-07-02 13:20:00,41.44,41.49,41.43,41.45,333875.0,33.5503,33.5908,33.5422,33.5584,333875.0
2018-07-02 13:30:00,41.45,41.5,41.44,41.5,362014.0,33.5584,33.5989,33.5503,33.5989,362014.0
2018-07-02 13:40:00,41.5,41.56,41.48,41.55,639717.0,33.5989,33.6475,33.5827,33.6394,639717.0
2018-07-02 13:50:00,41.55,41.6,41.54,41.57,364098.0,33.6394,33.6798,33.6313,33.6556,364098.0
2018-07-02 14:00:00,41.57,41.64,41.56,41.61,546967.0,33.6556,33.7122,33.6475,33.6879,546967.0
2018-07-02 14:10:00,41.61,41.66,41.59,41.64,667855.0,33.6879,33.7284,33.6717,33.7122,667855.0
2018-07-02 14:20:00,41.63,41.64,41.6,41.63,992376.0,33.7041,33.7122,33.6798,33.7041,992376.0
2018-07-02 14:30:00,41.63,41.65,41.57,41.58,782058.0,33.7041,33.7203,33.6556,33.6636,782058.0
2018-07-02 14:40:00,41.58,41.58,41.55,41.55,840679.0,33.6636,33.6636,33.6394,33.6394,840679.0
2018-07-02 14:50:00,41.55,41.57,41.5,41.52,651857.0,33.6394,33.6556,33.5989,33.6151,651857.0
2018-07-02 15:00:00,41.52,41.53,41.48,41.5,5921244.0,33.6151,33.6232,33.5827,33.5989,5921244.0
2018-07-02 15:10:00,41.5,41.58,41.5,41.58,286343.0,33.5989,33.6636,33.5989,33.6636,286343.0
2018-07-02 15:20:00,41.58,41.65,41.57,41.63,314155.0,33.6636,33.7203,33.6556,33.7041,314155.0
2018-07-02 15:30:00,41.63,41.64,41.58,41.63,248331.0,33.7041,33.7122,33.6636,33.7041,248331.0
2018-07-02 15:40:00,41.64,41.66,41.6,41.65,322037.0,33.7122,33.7284,33.6798,33.7203,322037.0
2018-07-02 15:50:00,41.66,41.8,41.66,41.73,1666492.0,33.7284,33.8418,33.7284,33.7851,1666492.0
2018-07-03 09:30:00,42.0,42.0,41.81,41.83,681861.0,34.0037,34.0037,33.8499,33.8661,681861.0
2018-07-03 09:40:00,41.84,41.93,41.83,41.91,489900.0,33.8741,33.947,33.8661,33.9308,489900.0
2018-07-03 09:50:00,41.92,41.93,41.83,41.88,404120.0,33.9389,33.947,33.8661,33.9065,404120.0
2018-07-03 10:00:00,41.88,41.93,41.87,41.91,281892.0,33.9065,33.947,33.8984,33.9308,281892.0
2018-07-03 10:10:00,41.92,41.96,41.9,41.96,766998.0,33.9389,33.9713,33.9227,33.9713,766998.0
2018-07-03 10:20:00,41.95,42.0,41.94,41.98,937189.0,33.9632,34.0037,33.9551,33.9875,937189.0
2018-07-03 10:30:00,41.98,42.06,41.97,42.04,494368.0,33.9875,34.0523,33.9794,34.0361,494368.0
2018-07-03 10:40:00,42.04,42.06,41.97,41.99,1033008.0,34.0361,34.0523,33.9794,33.9956,1033008.0
2018-07-03 10:50:00,41.99,42.01,41.94,41.97,403611.0,33.9956,34.0118,33.9551,33.9794,403611.0
2018-07-03 11:00:00,41.96,41.99,41.94,41.98,159970.0,33.9713,33.9956,33.9551,33.9875,159970.0
2018-07-03 11:10:00,41.98,42.03,41.96,42.01,432240.0,33.9875,34.028,33.9713,34.0118,432240.0
2018-07-03 11:20:00,42.02,42.03,41.99,42.01,355328.0,34.0199,34.028,33.9956,34.0118,355328.0
2018-07-03 11:30:00,42.01,42.05,42.0,42.05,192161.0,34.0118,34.0442,34.0037,34.0442,192161.0
2018-07-03 11:40:00,42.05,42.05,42.0,42.04,172615.0,34.0442,34.0442,34.0037,34.0361,172615.0
2018-07-03 11:50:00,42.03,42.04,41.98,42.02,265220.0,34.028,34.0361,33.9875,34.0199,265220.0
2018-07-03 12:00:00,42.02,42.03,41.98,42.0,227991.0,34.0199,34.028,33.9875,34.0037,227991.0
2018-07-03 12:10:00,42.0,42.01,41.9,41.95,260266.0,34.0037,34.0118,33.9227,33.9632,260266.0
2018-07-03 12:20:00,41.94,41.96,41.9,41.91,193770.0,33.9551,33.9713,33.9227,33.9308,193770.0
2018-07-03 12:30:00,41.91,41.93,41.83,41.84,324627.0,33.9308,33.947,33.8661,33.8741,324627.0
2018-07-03 12:40:00,41.83,41.87,41.79,41.81,383045.0,33.8661,33.8984,33.8337,33.8499,383045.0
2018-07-03 12:50:00,41.8,41.81,41.76,41.78,567840.0,33.8418,33.8499,33.8094,33.8256,567840.0
2018-07-05 09:30:00,41.92,41.98,41.74,41.8,496563.0,33.9389,33.9875,33.7932,33.8418,496563.0
2018-07-05 09:40:00,41.8,41.82,41.73,41.77,289599.0,33.8418,33.858,33.7851,33.8175,289599.0
2018-07-05 09:50:00,41.78,41.79,41.73,41.74,242643.0,33.8256,33.8337,33.7851,33.7932,242643.0
2018-07-05 10:00:00,41.74,41.77,41.64,41.73,2834145.0,33.7932,33.8175,33.7122,33.7851,2834145.0
2018-07-05 10:10:00,41.72,41.74,41.63,41.66,673159.0,33.777,33.7932,33.7041,33.7284,673159.0
2018-07-05 10:20:00,41.66,41.66,41.61,41.63,1919812.0,33.7284,33.7284,33.6879,33.7041,1919812.0
2018-07-05 10:30:00,41.63,41.65,41.59,41.62,312692.0,33.7041,33.7203,33.6717,33.696,312692.0
2018-07-05 10:40:00,41.61,41.66,41.6,41.64,1689620.0,33.6879,33.7284,33.6798,33.7122,1689620.0
2018-07-05 10:50:00,41.65,41.65,41.53,41.57,700464.0,33.7203,33.7203,33.6232,33.6556,700464.0
2018-07-05 11:00:00,41.57,41.58,41.52,41.56,378503.0,33.6556,33.6636,33.6151,33.6475,378503.0
2018-07-05 11:10:00,41.57,41.62,41.55,41.61,233877.0,33.6556,33.696,33.6394,33.6879,233877.0
2018-07-05 11:20:00,41.62,41.68,41.62,41.66,436676.0,33.696,33.7446,33.696,33.7284,436676.0
2018-07-05 11:30:00,41.66,41.73,41.66,41.69,265157.0,33.7284,33.7851,33.7284,33.7527,265157.0
2018-07-05 11:40:00,41.69,41.75,41.67,41.73,346688.0,33.7527,33.8013,33.7365,33.7851,346688.0
2018-07-05 11:50:00,41.72,41.75,41.72,41.72,200280.0,33.777,33.8013,33.777,33.777,200280.0
2018-07-05 12:00:00,41.71,41.81,41.71,41.78,192200.0,33.7689,33.8499,33.7689,33.8256,192200.0
2018-07-05 12:10:00,41.78,41.83,41.75,41.81,285868.0,33.8256,33.8661,33.8013,33.8499,285868.0
2018-07-05 12:20:00,41.81,41.82,41.78,41.79,133068.0,33.8499,33.858,33.8256,33.8337,133068.0
2018-07-05 12:30:00,41.79,41.8,41.76,41.77,225319.0,33.8337,33.8418,33.8094,33.8175,225319.0
2018-07-05 12:40:00,41.78,41.79,41.74,41.75,175803.0,33.8256,33.8337,33.7932,33.8013,175803.0
2018-07-05 12:50:00,41.75,41.83,41.74,41.81,147341.0,33.8013,33.8661,33.7932,33.8499,147341.0
2018-07-05 13:00:00,41.82,41.83,41.78,41.8,265004.0,33.858,33.8661,33.8256,33.8418,265004.0
2018-07-05 13:10:00,41.8,41.81,41.78,41.81,109049.0,33.8418,33.8499,33.8256,33.8499,109049.0
2018-07-05 13:20:00,41.81,41.81,41.77,41.79,138588.0,33.8499,33.8499,33.8175,33.8337,138588.0
2018-07-05 13:30:00,41.79,41.79,41.71,41.71,179530.0,33.8337,33.8337,33.7689,33.7689,179530.0
2018-07-05 13:40:00,41.72,41.72,41.69,41.7,321424.0,33.777,33.777,33.7527,33.7608,321424.0
2018-07-05 13:50:00,41.7,41.71,41.65,41.67,267366.0,33.7608,33.7689,33.7203,33.7365,267366.0
2018-07-05 14:00:00,41.68,41.76,41.56,41.57,658951.0,33.7446,33.8094,33.6475,33.6556,658951.0
2018-07-05 14:10:00,41.57,41.63,41.54,41.63,261159.0,33.6556,33.7041,33.6313,33.7041,261159.0
2018-07-05 14:20:00,41.63,41.64,41.56,41.61,380453.0,33.7041,33.7122,33.6475,33.6879,380453.0
2018-07-05 14:30:00,41.61,41.63,41.58,41.59,380912.0,33.6879,33.7041,33.6636,33.6717,380912.0
2018-07-05 14:40:00,41.59,41.6,41.56,41.59,401495.0,33.6717,33.6798,33.6475,33.6717,401495.0
2018-07-05 14:50:00,41.59,41.63,41.58,41.62,330133.0,33.6717,33.7041,33.6636,33.696,330133.0
2018-07-05 15:00:00,41.62,41.66,41.6,41.61,554259.0,33.696,33.7284,33.6798,33.6879,554259.0
2018-07-05 15:10:00,41.62,41.64,41.6,41.64,245776.0,33.696,33.7122,33.6798,33.7122,245776.0
2018-07-05 15:20:00,41.64,41.64,41.6,41.63,476397.0,33.7122,33.7122,33.6798,33.7041,476397.0
2018-07-05 15:30:00,41.63,41.69,41.61,41.68,380198.0,33.7041,33.7527,33.6879,33.7446,380198.0
2018-07-05 15:40:00,41.68,41.71,41.67,41.68,382241.0,33.7446,33.7689,33.7365,33.7446,382241.0
2018-07-05 15:50:00,41.67,41.75,41.67,41.72,1187796.0,33.7365,33.8013,33.7365,33.777,1187796.0
2018-07-06 09:30:00,41.82,41.9,41.78,41.89,542949.0,33.858,33.9227,33.8256,33.9146,542949.0
2018-07-06 09:40:00,41.89,41.95,41.89,41.92,383267.0,33.9146,33.9632,33.9146,33.9389,383267.0
2018-07-06 09:50:00,41.93,41.96,41.89,41.96,335862.0,33.947,33.9713,33.9146,33.9713,335862.0
2018-07-06 10:00:00,41.96,41.97,41.92,41.95,417192.0,33.9713,33.9794,33.9389,33.9632,417192.0
2018-07-06 10:10:00,41.95,42.02,41.93,41.98,348638.0,33.9632,34.0199,33.947,33.9875,348638.0
2018-07-06 10:20:00,41.98,42.05,41.95,42.03,186188.0,33.9875,34.0442,33.9632,34.028,186188.0
2018-07-06 10:30:00,42.04,42.05,42.0,42.03,329322.0,34.0361,34.0442,34.0037,34.028,329322.0
2018-07-06 10:40:00,42.02,42.12,42.02,42.11,377339.0,34.0199,34.1008,34.0199,34.0927,377339.0
2018-07-06 10:50:00,42.11,42.15,42.08,42.14,405113.0,34.0927,34.1251,34.0685,34.117,405113.0
2018-07-06 11:00:00,42.15,42.21,42.14,42.21,349306.0,34.1251,34.1737,34.117,34.1737,349306.0
2018-07-06 11:10:00,42.2,42.29,42.19,42.26,387287.0,34.1656,34.2385,34.1575,34.2142,387287.0
2018-07-06 11:20:00,42.27,42.29,42.23,42.27,322910.0,34.2223,34.2385,34.1899,34.2223,322910.0
2018-07-06 11:30:00,42.27,42.31,42.27,42.29,260318.0,34.2223,34.2547,34.2223,34.2385,260318.0
2018-07-06 11:40:00,42.3,42.32,42.27,42.31,224347.0,34.2466,34.2628,34.2223,34.2547,224347.0
2018-07-06 11:50:00,42.3,42.31,42.24,42.26,309168.0,34.2466,34.2547,34.198,34.2142,309168.0
2018-07-06 12:00:00,42.25,42.33,42.25,42.32,172629.0,34.2061,34.2709,34.2061,34.2628,172629.0
2018-07-06 12:10:00,42.31,42.33,42.28,42.28,195722.0,34.2547,34.2709,34.2304,34.2304,195722.0
2018-07-06 12:20:00,42.29,42.34,42.29,42.33,263571.0,34.2385,34.279,34.2385,34.2709,263571.0
2018-07-06 12:30:00,42.33,42.33,42.3,42.32,133833.0,34.2709,34.2709,34.2466,34.2628,133833.0
2018-07-06 12:40:00,42.32,42.32,42.29,42.3,110568.0,34.2628,34.2628,34.2385,34.2466,110568.0
2018-07-06 12:50:00,42.3,42.33,42.29,42.31,115564.0,34.2466,34.2709,34.2385,34.2547,115564.0
2018-07-06 13:00:00,42.32,42.38,42.31,42.36,145111.0,34.2628,34.3113,34.2547,34.2951,145111.0
2018-07-06 13:10:00,42.36,42.4,42.36,42.4,273395.0,34.2951,34.3275,34.2951,34.3275,273395.0
2018-07-06 13:20:00,42.4,42.41,42.34,42.35,258254.0,34.3275,34.3356,34.279,34.287,258254.0
2018-07-06 13:30:00,42.35,42.36,42.34,42.34,157932.0,34.287,34.2951,34.279,34.279,157932.0
2018-07-06 13:40:00,42.34,42.35,42.27,42.29,210922.0,34.279,34.287,34.2223,34.2385,210922.0
2018-07-06 13:50:00,42.29,42.31,42.28,42.3,130556.0,34.2385,34.2547,34.2304,34.2466,130556.0
2018-07-06 14:00:00,42.3,42.31,42.28,42.28,140791.0,34.2466,34.2547,34.2304,34.2304,140791.0
2018-07-06 14:10:00,42.29,42.31,42.28,42.29,110424.0,34.2385,34.2547,34.2304,34.2385,110424.0
2018-07-06 14:20:00,42.29,42.3,42.27,42.28,148001.0,34.2385,34.2466,34.2223,34.2304,148001.0
2018-07-06 14:30:00,42.28,42.29,42.24,42.25,152554.0,34.2304,34.2385,34.198,34.2061,152554.0
2018-07-06 14:40:00,42.24,42.26,42.23,42.26,107560.0,34.198,34.2142,34.1899,34.2142,107560.0
2018-07-06 14:50:00,42.26,42.28,42.25,42.27,175392.0,34.2142,34.2304,34.2061,34.2223,175392.0
2018-07-06 15:00:00,42.26,42.28,42.25,42.25,204848.0,34.2142,34.2304,34.2061,34.2061,204848.0
2018-07-06 15:10:00,42.26,42.27,42.24,42.24,94712.0,34.2142,34.2223,34.198,34.198,94712.0
2018-07-06 15:20:00,42.25,42.28,42.23,42.27,221486.0,34.2061,34.2304,34.1899,34.2223,221486.0
2018-07-06 15:30:00,42.27,42.28,42.22,42.25,248097.0,34.2223,34.2304,34.1818,34.2061,248097.0
2018-07-06 15:40:00,42.25,42.25,42.16,42.18,479151.0,34.2061,34.2061,34.1332,34.1494,479151.0
2018-07-06 15:50:00,42.17,42.25,42.15,42.25,892085.0,34.1413,34.2061,34.1251,34.2061,892085.0
2018-07-09 09:30:00,42.84,42.9,42.82,42.83,742192.0,34.6838,34.7323,34.6676,34.6757,742192.0
2018-07-09 09:40:00,42.84,42.9,42.81,42.85,268964.0,34.6838,34.7323,34.6595,34.6919,268964.0
2018-07-09 09:50:00,42.84,42.85,42.71,42.72,658025.0,34.6838,34.6919,34.5785,34.5866,658025.0
2018-07-09 10:00:00,42.71,42.75,42.67,42.67,406264.0,34.5785,34.6109,34.5461,34.5461,406264.0
2018-07-09 10:10:00,42.68,42.69,42.64,42.68,526567.0,34.5542,34.5623,34.5218,34.5542,526567.0
2018-07-09 10:20:00,42.67,42.72,42.65,42.7,558891.0,34.5461,34.5866,34.5299,34.5704,558891.0
2018-07-09 10:30:00,42.7,42.77,42.69,42.76,328401.0,34.5704,34.6271,34.5623,34.619,328401.0
2018-07-09 10:40:00,42.76,42.84,42.76,42.83,774012.0,34.619,34.6838,34.619,34.6757,774012.0
2018-07-09 10:50:00,42.84,42.87,42.79,42.86,450282.0,34.6838,34.708,34.6433,34.7,450282.0
2018-07-09 11:00:00,42.86,42.9,42.85,42.9,701713.0,34.7,34.7323,34.6919,34.7323,701713.0
2018-07-09 11:10:00,42.9,42.93,42.87,42.92,516884.0,34.7323,34.7566,34.708,34.7485,516884.0
2018-07-09 11:20:00,42.92,42.94,42.89,42.92,378919.0,34.7485,34.7647,34.7242,34.7485,378919.0
2018-07-09 11:30:00,42.91,42.94,42.87,42.93,645624.0,34.7404,34.7647,34.708,34.7566,645624.0
2018-07-09 11:40:00,42.93,42.95,42.91,42.92,615451.0,34.7566,34.7728,34.7404,34.7485,615451.0
2018-07-09 11:50:00,42.92,42.95,42.9,42.95,507505.0,34.7485,34.7728,34.7323,34.7728,507505.0
2018-07-09 12:00:00,42.95,42.95,42.91,42.93,756500.0,34.7728,34.7728,34.7404,34.7566,756500.0
2018-07-09 12:10:00,42.93,42.95,42.91,42.92,471614.0,34.7566,34.7728,34.7404,34.7485,471614.0
2018-07-09 12:20:00,42.92,42.93,42.88,42.88,511574.0,34.7485,34.7566,34.7161,34.7161,511574.0
2018-07-09 12:30:00,42.88,42.9,42.86,42.88,942852.0,34.7161,34.7323,34.7,34.7161,942852.0
2018-07-09 12:40:00,42.88,42.92,42.86,42.9,364696.0,34.7161,34.7485,34.7,34.7323,364696.0
2018-07-09 12:50:00,42.91,42.92,42.88,42.91,203408.0,34.7404,34.7485,34.7161,34.7404,203408.0
2018-07-09 13:00:00,42.91,42.94,42.87,42.88,241288.0,34.7404,34.7647,34.708,34.7161,241288.0
2018-07-09 13:10:00,42.87,42.91,42.85,42.9,75926.0,34.708,34.7404,34.6919,34.7323,75926.0
2018-07-09 13:20:00,42.91,42.91,42.88,42.89,65644.0,34.7404,34.7404,34.7161,34.7242,65644.0
2018-07-09 13:30:00,42.9,42.93,42.89,42.92,1137273.0,34.7323,34.7566,34.7242,34.7485,1137273.0
2018-07-09 13:40:00,42.92,42.94,42.91,42.94,247600.0,34.7485,34.7647,34.7404,34.7647,247600.0
2018-07-09 13:50:00,42.94,42.96,42.93,42.94,429728.0,34.7647,34.7809,34.7566,34.7647,429728.0
2018-07-09 14:00:00,42.94,42.96,42.93,42.94,165906.0,34.7647,34.7809,34.7566,34.7647,165906.0
2018-07-09 14:10:00,42.93,42.97,42.93,42.96,185400.0,34.7566,34.789,34.7566,34.7809,185400.0
2018-07-09 14:20:00,42.96,42.98,42.95,42.97,106001.0,34.7809,34.7971,34.7728,34.789,106001.0
2018-07-09 14:30:00,42.97,42.99,42.96,42.98,97340.0,34.789,34.8052,34.7809,34.7971,97340.0
2018-07-09 14:40:00,42.98,42.99,42.96,42.96,88324.0,34.7971,34.8052,34.7809,34.7809,88324.0
2018-07-09 14:50:00,42.96,42.98,42.96,42.97,135409.0,34.7809,34.7971,34.7809,34.789,135409.0
2018-07-09 15:00:00,42.98,42.99,42.94,42.98,177180.0,34.7971,34.8052,34.7647,34.7971,177180.0
2018-07-09 15:10:00,42.98,42.99,42.95,42.96,215901.0,34.7971,34.8052,34.7728,34.7809,215901.0
2018-07-09 15:20:00,42.96,42.99,42.95,42.99,185018.0,34.7809,34.8052,34.7728,34.8052,185018.0
2018-07-09 15:30:00,42.98,43.0,42.94,42.96,176151.0,34.7971,34.8133,34.7647,34.7809,176151.0
2018-07-09 15:40:00,42.96,43.01,42.95,43.0,421468.0,34.7809,34.8214,34.7728,34.8133,421468.0
2018-07-09 15:50:00,43.0,43.05,42.99,43.04,866111.0,34.8133,34.8538,34.8052,34.8457,866111.0
2018-07-10 09:30:00,42.93,42.98,42.85,42.91,718418.0,34.7566,34.7971,34.6919,34.7404,718418.0
2018-07-10 09:40:00,42.9,42.95,42.88,42.9,267954.0,34.7323,34.7728,34.7161,34.7323,267954.0
2018-07-10 09:50:00,42.9,42.95,42.9,42.93,209211.0,34.7323,34.7728,34.7323,34.7566,209211.0
2018-07-10 10:00:00,42.94,42.96,42.9,42.93,220975.0,34.7647,34.7809,34.7323,34.7566,220975.0
2018-07-10 10:10:00,42.92,42.93,42.88,42.93,211320.0,34.7485,34.7566,34.7161,34.7566,211320.0
2018-07-10 10:20:00,42.93,42.94,42.87,42.89,160665.0,34.7566,34.7647,34.708,34.7242,160665.0
2018-07-10 10:30:00,42.88,42.91,42.86,42.89,93666.0,34.7161,34.7404,34.7,34.7242,93666.0
2018-07-10 10:40:00,42.88,42.9,42.84,42.85,315835.0,34.7161,34.7323,34.6838,34.6919,315835.0
2018-07-10 10:50:00,42.85,42.86,42.82,42.86,229521.0,34.6919,34.7,34.6676,34.7,229521.0
2018-07-10 11:00:00,42.87,42.89,42.85,42.86,202709.0,34.708,34.7242,34.6919,34.7,202709.0
2018-07-10 11:10:00,42.86,42.87,42.8,42.86,128635.0,34.7,34.708,34.6514,34.7,128635.0
2018-07-10 11:20:00,42.86,42.86,42.81,42.83,239986.0,34.7,34.7,34.6595,34.6757,239986.0
2018-07-10 11:30:00,42.83,42.84,42.8,42.83,244411.0,34.6757,34.6838,34.6514,34.6757,244411.0
2018-07-10 11:40:00,42.83,42.87,42.83,42.84,118197.0,34.6757,34.708,34.6757,34.6838,118197.0
2018-07-10 11:50:00,42.85,42.85,42.82,42.84,90269.0,34.6919,34.6919,34.6676,34.6838,90269.0
2018-07-10 12:00:00,42.85,42.85,42.79,42.8,130327.0,34.6919,34.6919,34.6433,34.6514,130327.0
2018-07-10 12:10:00,42.8,42.81,42.78,42.78,193482.0,34.6514,34.6595,34.6352,34.6352,193482.0
2018-07-10 12:20:00,42.79,42.84,42.76,42.81,133332.0,34.6433,34.6838,34.619,34.6595,133332.0
2018-07-10 12:30:00,42.81,42.82,42.78,42.8,217370.0,34.6595,34.6676,34.6352,34.6514,217370.0
2018-07-10 12:40:00,42.79,42.81,42.78,42.8,195615.0,34.6433,34.6595,34.6352,34.6514,195615.0
2018-07-10 12:50:00,42.79,42.8,42.74,42.76,486494.0,34.6433,34.6514,34.6028,34.619,486494.0
2018-07-10 13:00:00,42.76,42.77,42.72,42.73,180919.0,34.619,34.6271,34.5866,34.5947,180919.0
2018-07-10 13:10:00,42.73,42.76,42.7,42.72,170345.0,34.5947,34.619,34.5704,34.5866,170345.0
2018-07-10 13:20:00,42.72,42.73,42.7,42.71,58252.0,34.5866,34.5947,34.5704,34.5785,58252.0
2018-07-10 13:30:00,42.72,42.72,42.67,42.68,117338.0,34.5866,34.5866,34.5461,34.5542,117338.0
2018-07-10 13:40:00,42.67,42.68,42.64,42.66,135036.0,34.5461,34.5542,34.5218,34.538,135036.0
2018-07-10 13:50:00,42.66,42.7,42.64,42.67,91727.0,34.538,34.5704,34.5218,34.5461,91727.0
2018-07-10 14:00:00,42.67,42.71,42.67,42.71,304677.0,34.5461,34.5785,34.5461,34.5785,304677.0
2018-07-10 14:10:00,42.7,42.71,42.68,42.7,278029.0,34.5704,34.5785,34.5542,34.5704,278029.0
2018-07-10 14:20:00,42.71,42.75,42.69,42.72,124588.0,34.5785,34.6109,34.5623,34.5866,124588.0
2018-07-10 14:30:00,42.72,42.75,42.72,42.73,64633.0,34.5866,34.6109,34.5866,34.5947,64633.0
2018-07-10 14:40:00,42.74,42.75,42.72,42.73,162442.0,34.6028,34.6109,34.5866,34.5947,162442.0
2018-07-10 14:50:00,42.73,42.76,42.72,42.76,134393.0,34.5947,34.619,34.5866,34.619,134393.0
2018-07-10 15:00:00,42.75,42.77,42.74,42.76,147785.0,34.6109,34.6271,34.6028,34.619,147785.0
2018-07-10 15:10:00,42.76,42.79,42.75,42.79,105884.0,34.619,34.6433,34.6109,34.6433,105884.0
2018-07-10 15:20:00,42.78,42.86,42.78,42.86,251611.0,34.6352,34.7,34.6352,34.7,251611.0
2018-07-10 15:30:00,42.86,42.92,42.85,42.91,163492.0,34.7,34.7485,34.6919,34.7404,163492.0
2018-07-10 15:40:00,42.91,42.92,42.88,42.89,223976.0,34.7404,34.7485,34.7161,34.7242,223976.0
2018-07-10 15:50:00,42.89,43.0,42.88,42.98,397236.0,34.7242,34.8133,34.7161,34.7971,397236.0
2018-07-11 09:30:00,42.35,42.48,42.31,42.43,666998.0,34.287,34.3923,34.2547,34.3518,666998.0
2018-07-11 09:40:00,42.43,42.43,42.33,42.34,301155.0,34.3518,34.3518,34.2709,34.279,301155.0
2018-07-11 09:50:00,42.34,42.43,42.33,42.37,195543.0,34.279,34.3518,34.2709,34.3032,195543.0
2018-07-11 10:00:00,42.38,42.47,42.37,42.43,230483.0,34.3113,34.3842,34.3032,34.3518,230483.0
2018-07-11 10:10:00,42.44,42.47,42.41,42.43,1350216.0,34.3599,34.3842,34.3356,34.3518,1350216.0
2018-07-11 10:20:00,42.44,42.48,42.42,42.47,140636.0,34.3599,34.3923,34.3437,34.3842,140636.0
2018-07-11 10:30:00,42.46,42.5,42.43,42.44,202610.0,34.3761,34.4085,34.3518,34.3599,202610.0
2018-07-11 10:40:00,42.44,42.44,42.34,42.37,328064.0,34.3599,34.3599,34.279,34.3032,328064.0
2018-07-11 10:50:00,42.36,42.43,42.36,42.43,245987.0,34.2951,34.3518,34.2951,34.3518,245987.0
2018-07-11 11:00:00,42.42,42.44,42.37,42.37,244244.0,34.3437,34.3599,34.3032,34.3032,244244.0
2018-07-11 11:10:00,42.37,42.38,42.3,42.32,351361.0,34.3032,34.3113,34.2466,34.2628,351361.0
2018-07-11 11:20:00,42.32,42.32,42.24,42.25,455235.0,34.2628,34.2628,34.198,34.2061,455235.0
2018-07-11 11:30:00,42.25,42.29,42.21,42.28,696596.0,34.2061,34.2385,34.1737,34.2304,696596.0
2018-07-11 11:40:00,42.28,42.29,42.22,42.26,265492.0,34.2304,34.2385,34.1818,34.2142,265492.0
2018-07-11 11:50:00,42.26,42.27,42.2,42.2,346426.0,34.2142,34.2223,34.1656,34.1656,346426.0
2018-07-11 12:00:00,42.2,42.25,42.19,42.22,205893.0,34.1656,34.2061,34.1575,34.1818,205893.0
2018-07-11 12:10:00,42.22,42.31,42.21,42.28,181685.0,34.1818,34.2547,34.1737,34.2304,181685.0
2018-07-11 12:20:00,42.29,42.3,42.26,42.3,113606.0,34.2385,34.2466,34.2142,34.2466,113606.0
2018-07-11 12:30:00,42.29,42.32,42.28,42.29,195280.0,34.2385,34.2628,34.2304,34.2385,195280.0
2018-07-11 12:40:00,42.29,42.33,42.26,42.29,114449.0,34.2385,34.2709,34.2142,34.2385,114449.0
2018-07-11 12:50:00,42.29,42.29,42.23,42.23,90196.0,34.2385,34.2385,34.1899,34.1899,90196.0
2018-07-11 13:00:00,42.23,42.25,42.18,42.2,509599.0,34.1899,34.2061,34.1494,34.1656,509599.0
2018-07-11 13:10:00,42.19,42.23,42.17,42.22,165852.0,34.1575,34.1899,34.1413,34.1818,165852.0
2018-07-11 13:20:00,42.21,42.26,42.21,42.22,94207.0,34.1737,34.2142,34.1737,34.1818,94207.0
2018-07-11 13:30:00,42.23,42.25,42.19,42.21,271590.0,34.1899,34.2061,34.1575,34.1737,271590.0
2018-07-11 13:40:00,42.2,42.21,42.14,42.15,174768.0,34.1656,34.1737,34.117,34.1251,174768.0
2018-07-11 13:50:00,42.15,42.15,42.1,42.11,102762.0,34.1251,34.1251,34.0846,34.0927,102762.0
2018-07-11 14:00:00,42.1,42.13,42.05,42.05,172362.0,34.0846,34.1089,34.0442,34.0442,172362.0
2018-07-11 14:10:00,42.05,42.06,42.0,42.05,267024.0,34.0442,34.0523,34.0037,34.0442,267024.0
2018-07-11 14:20:00,42.06,42.12,42.06,42.1,245327.0,34.0523,34.1008,34.0523,34.0846,245327.0
2018-07-11 14:30:00,42.11,42.18,42.1,42.18,179136.0,34.0927,34.1494,34.0846,34.1494,179136.0
2018-07-11 14:40:00,42.18,42.2,42.16,42.19,141452.0,34.1494,34.1656,34.1332,34.1575,141452.0
2018-07-11 14:50:00,42.19,42.2,42.17,42.19,116316.0,34.1575,34.1656,34.1413,34.1575,116316.0
2018-07-11 15:00:00,42.18,42.23,42.17,42.22,176724.0,34.1494,34.1899,34.1413,34.1818,176724.0
2018-07-11 15:10:00,42.22,42.23,42.13,42.15,185916.0,34.1818,34.1899,34.1089,34.1251,185916.0
2018-07-11 15:20:00,42.15,42.15,42.11,42.13,206541.0,34.1251,34.1251,34.0927,34.1089,206541.0
2018-07-11 15:30:00,42.13,42.18,42.13,42.18,253685.0,34.1089,34.1494,34.1089,34.1494,253685.0
2018-07-11 15:40:00,42.17,42.24,42.16,42.23,263951.0,34.1413,34.198,34.1332,34.1899,263951.0
2018-07-11 15:50:00,42.23,42.23,42.15,42.16,665983.0,34.1899,34.1899,34.1251,34.1332,665983.0
2018-07-12 09:30:00,42.71,42.74,42.63,42.66,688170.0,34.5785,34.6028,34.5137,34.538,688170.0
2018-07-12 09:40:00,42.67,42.67,42.58,42.62,315161.0,34.5461,34.5461,34.4733,34.5056,315161.0
2018-07-12 09:50:00,42.62,42.72,42.62,42.71,462057.0,34.5056,34.5866,34.5056,34.5785,462057.0
2018-07-12 10:00:00,42.71,42.78,42.71,42.77,332084.0,34.5785,34.6352,34.5785,34.6271,332084.0
2018-07-12 10:10:00,42.76,42.76,42.72,42.73,258795.0,34.619,34.619,34.5866,34.5947,258795.0
2018-07-12 10:20:00,42.74,42.79,42.71,42.78,190938.0,34.6028,34.6433,34.5785,34.6352,190938.0
2018-07-12 10:30:00,42.78,42.82,42.77,42.8,145590.0,34.6352,34.6676,34.6271,34.6514,145590.0
2018-07-12 10:40:00,42.8,42.8,42.72,42.75,418675.0,34.6514,34.6514,34.5866,34.6109,418675.0
2018-07-12 10:50:00,42.74,42.77,42.7,42.74,164466.0,34.6028,34.6271,34.5704,34.6028,164466.0
2018-07-12 11:00:00,42.74,42.79,42.73,42.78,145277.0,34.6028,34.6433,34.5947,34.6352,145277.0
2018-07-12 11:10:00,42.79,42.79,42.71,42.73,142961.0,34.6433,34.6433,34.5785,34.5947,142961.0
2018-07-12 11:20:00,42.73,42.8,42.72,42.79,188348.0,34.5947,34.6514,34.5866,34.6433,188348.0
2018-07-12 11:30:00,42.79,42.81,42.75,42.8,184152.0,34.6433,34.6595,34.6109,34.6514,184152.0
2018-07-12 11:40:00,42.8,42.87,42.78,42.85,1950132.0,34.6514,34.708,34.6352,34.6919,1950132.0
2018-07-12 11:50:00,42.86,42.91,42.85,42.89,815399.0,34.7,34.7404,34.6919,34.7242,815399.0
2018-07-12 12:00:00,42.9,42.91,42.87,42.89,301551.0,34.7323,34.7404,34.708,34.7242,301551.0
2018-07-12 12:10:00,42.89,42.89,42.85,42.86,218499.0,34.7242,34.7242,34.6919,34.7,218499.0
2018-07-12 12:20:00,42.85,42.87,42.83,42.87,139077.0,34.6919,34.708,34.6757,34.708,139077.0
2018-07-12 12:30:00,42.86,42.88,42.85,42.86,94140.0,34.7,34.7161,34.6919,34.7,94140.0
2018-07-12 12:40:00,42.86,42.86,42.78,42.83,198752.0,34.7,34.7,34.6352,34.6757,198752.0
2018-07-12 12:50:00,42.83,42.88,42.83,42.86,67373.0,34.6757,34.7161,34.6757,34.7,67373.0
2018-07-12 13:00:00,42.86,42.9,42.85,42.86,150144.0,34.7,34.7323,34.6919,34.7,150144.0
2018-07-12 13:10:00,42.87,42.87,42.83,42.83,128721.0,34.708,34.708,34.6757,34.6757,128721.0
2018-07-12 13:20:00,42.83,42.86,42.78,42.86,84984.0,34.6757,34.7,34.6352,34.7,84984.0
2018-07-12 13:30:00,42.86,42.86,42.82,42.85,92641.0,34.7,34.7,34.6676,34.6919,92641.0
2018-07-12 13:40:00,42.86,42.86,42.75,42.75,460441.0,34.7,34.7,34.6109,34.6109,460441.0
2018-07-12 13:50:00,42.75,42.76,42.71,42.73,173294.0,34.6109,34.619,34.5785,34.5947,173294.0
2018-07-12 14:00:00,42.73,42.74,42.71,42.73,142023.0,34.5947,34.6028,34.5785,34.5947,142023.0
2018-07-12 14:10:00,42.73,42.74,42.7,42.72,226713.0,34.5947,34.6028,34.5704,34.5866,226713.0
2018-07-12 14:20:00,42.72,42.75,42.7,42.75,128411.0,34.5866,34.6109,34.5704,34.6109,128411.0
2018-07-12 14:30:00,42.74,42.76,42.71,42.73,238442.0,34.6028,34.619,34.5785,34.5947,238442.0
2018-07-12 14:40:00,42.73,42.74,42.7,42.71,195232.0,34.5947,34.6028,34.5704,34.5785,195232.0
2018-07-12 14:50:00,42.72,42.74,42.71,42.73,114537.0,34.5866,34.6028,34.5785,34.5947,114537.0
2018-07-12 15:00:00,42.73,42.76,42.72,42.75,124538.0,34.5947,34.619,34.5866,34.6109,124538.0
2018-07-12 15:10:00,42.75,42.77,42.71,42.77,122644.0,34.6109,34.6271,34.5785,34.6271,122644.0
2018-07-12 15:20:00,42.76,42.77,42.7,42.75,152203.0,34.619,34.6271,34.5704,34.6109,152203.0
2018-07-12 15:30:00,42.76,42.77,42.75,42.76,278185.0,34.619,34.6271,34.6109,34.619,278185.0
2018-07-12 15:40:00,42.76,42.79,42.74,42.78,200948.0,34.619,34.6433,34.6028,34.6352,200948.0
2018-07-12 15:50:00,42.78,42.79,42.76,42.78,617985.0,34.6352,34.6433,34.619,34.6352,617985.0
2018-07-13 09:30:00,42.74,42.81,42.72,42.76,312720.0,34.6028,34.6595,34.5866,34.619,312720.0
2018-07-13 09:40:00,42.76,42.76,42.66,42.69,132554.0,34.619,34.619,34.538,34.5623,132554.0
2018-07-13 09:50:00,42.69,42.69,42.6,42.63,1227549.0,34.5623,34.5623,34.4895,34.5137,1227549.0
2018-07-13 10:00:00,42.63,42.73,42.62,42.71,247588.0,34.5137,34.5947,34.5056,34.5785,247588.0
2018-07-13 10:10:00,42.71,42.72,42.66,42.69,247131.0,34.5785,34.5866,34.538,34.5623,247131.0
2018-07-13 10:20:00,42.69,42.71,42.67,42.67,195156.0,34.5623,34.5785,34.5461,34.5461,195156.0
2018-07-13 10:30:00,42.68,42.68,42.65,42.68,133269.0,34.5542,34.5542,34.5299,34.5542,133269.0
2018-07-13 10:40:00,42.68,42.73,42.67,42.71,156861.0,34.5542,34.5947,34.5461,34.5785,156861.0
2018-07-13 10:50:00,42.72,42.77,42.71,42.75,266425.0,34.5866,34.6271,34.5785,34.6109,266425.0
2018-07-13 11:00:00,42.76,42.83,42.75,42.81,160516.0,34.619,34.6757,34.6109,34.6595,160516.0
2018-07-13 11:10:00,42.81,42.84,42.8,42.82,294769.0,34.6595,34.6838,34.6514,34.6676,294769.0
2018-07-13 11:20:00,42.82,42.87,42.79,42.86,278731.0,34.6676,34.708,34.6433,34.7,278731.0
2018-07-13 11:30:00,42.86,42.9,42.85,42.88,246348.0,34.7,34.7323,34.6919,34.7161,246348.0
2018-07-13 11:40:00,42.87,42.88,42.8,42.82,246837.0,34.708,34.7161,34.6514,34.6676,246837.0
2018-07-13 11:50:00,42.82,42.83,42.8,42.81,152500.0,34.6676,34.6757,34.6514,34.6595,152500.0
2018-07-13 12:00:00,42.81,42.83,42.78,42.8,159812.0,34.6595,34.6757,34.6352,34.6514,159812.0
2018-07-13 12:10:00,42.8,42.82,42.78,42.8,95650.0,34.6514,34.6676,34.6352,34.6514,95650.0
2018-07-13 12:20:00,42.8,42.8,42.73,42.77,111038.0,34.6514,34.6514,34.5947,34.6271,111038.0
2018-07-13 12:30:00,42.77,42.77,42.74,42.76,106394.0,34.6271,34.6271,34.6028,34.619,106394.0
2018-07-13 12:40:00,42.76,42.8,42.75,42.8,287413.0,34.619,34.6514,34.6109,34.6514,287413.0
2018-07-13 12:50:00,42.8,42.81,42.78,42.8,131867.0,34.6514,34.6595,34.6352,34.6514,131867.0
2018-07-13 13:00:00,42.8,42.81,42.76,42.77,144406.0,34.6514,34.6595,34.619,34.6271,144406.0
2018-07-13 13:10:00,42.77,42.77,42.73,42.74,106171.0,34.6271,34.6271,34.5947,34.6028,106171.0
2018-07-13 13:20:00,42.74,42.77,42.73,42.77,88488.0,34.6028,34.6271,34.5947,34.6271,88488.0
2018-07-13 13:30:00,42.77,42.78,42.72,42.73,86632.0,34.6271,34.6352,34.5866,34.5947,86632.0
2018-07-13 13:40:00,42.73,42.76,42.71,42.73,92320.0,34.5947,34.619,34.5785,34.5947,92320.0
2018-07-13 13:50:00,42.73,42.78,42.73,42.78,115049.0,34.5947,34.6352,34.5947,34.6352,115049.0
2018-07-13 14:00:00,42.78,42.79,42.76,42.77,108655.0,34.6352,34.6433,34.619,34.6271,108655.0
2018-07-13 14:10:00,42.78,42.8,42.77,42.77,81965.0,34.6352,34.6514,34.6271,34.6271,81965.0
2018-07-13 14:20:00,42.77,42.8,42.76,42.78,83410.0,34.6271,34.6514,34.619,34.6352,83410.0
2018-07-13 14:30:00,42.78,42.78,42.75,42.76,83289.0,34.6352,34.6352,34.6109,34.619,83289.0
2018-07-13 14:40:00,42.77,42.77,42.74,42.75,81825.0,34.6271,34.6271,34.6028,34.6109,81825.0
2018-07-13 14:50:00,42.75,42.76,42.72,42.73,169767.0,34.6109,34.619,34.5866,34.5947,169767.0
2018-07-13 15:00:00,42.73,42.77,42.73,42.77,137927.0,34.5947,34.6271,34.5947,34.6271,137927.0
2018-07-13 15:10:00,42.77,42.78,42.75,42.77,119021.0,34.6271,34.6352,34.6109,34.6271,119021.0
2018-07-13 15:20:00,42.78,42.78,42.73,42.75,96583.0,34.6352,34.6352,34.5947,34.6109,96583.0
2018-07-13 15:30:00,42.74,42.78,42.74,42.77,127904.0,34.6028,34.6352,34.6028,34.6271,127904.0
2018-07-13 15:40:00,42.77,42.78,42.75,42.76,158511.0,34.6271,34.6352,34.6109,34.619,158511.0
2018-07-13 15:50:00,42.76,42.83,42.75,42.8,555859.0,34.619,34.6757,34.6109,34.6514,555859.0
2018-07-16 09:30:00,42.58,42.65,42.51,42.58,308139.0,34.4733,34.5299,34.4166,34.4733,308139.0
2018-07-16 09:40:00,42.58,42.6,42.53,42.58,193586.0,34.4733,34.4895,34.4328,34.4733,193586.0
2018-07-16 09:50:00,42.58,42.61,42.56,42.6,178435.0,34.4733,34.4975,34.4571,34.4895,178435.0
2018-07-16 10:00:00,42.59,42.62,42.55,42.57,170060.0,34.4814,34.5056,34.449,34.4652,170060.0
2018-07-16 10:10:00,42.56,42.57,42.49,42.51,180521.0,34.4571,34.4652,34.4004,34.4166,180521.0
2018-07-16 10:20:00,42.5,42.51,42.45,42.49,130505.0,34.4085,34.4166,34.368,34.4004,130505.0
2018-07-16 10:30:00,42.49,42.54,42.48,42.51,122509.0,34.4004,34.4409,34.3923,34.4166,122509.0
2018-07-16 10:40:00,42.51,42.51,42.45,42.45,109706.0,34.4166,34.4166,34.368,34.368,109706.0
2018-07-16 10:50:00,42.45,42.48,42.4,42.4,129499.0,34.368,34.3923,34.3275,34.3275,129499.0
2018-07-16 11:00:00,42.4,42.45,42.4,42.41,164076.0,34.3275,34.368,34.3275,34.3356,164076.0
2018-07-16 11:10:00,42.41,42.48,42.41,42.48,116431.0,34.3356,34.3923,34.3356,34.3923,116431.0
2018-07-16 11:20:00,42.47,42.5,42.46,42.48,158824.0,34.3842,34.4085,34.3761,34.3923,158824.0
2018-07-16 11:30:00,42.48,42.49,42.44,42.44,105374.0,34.3923,34.4004,34.3599,34.3599,105374.0
2018-07-16 11:40:00,42.44,42.48,42.43,42.45,128066.0,34.3599,34.3923,34.3518,34.368,128066.0
2018-07-16 11:50:00,42.45,42.49,42.45,42.49,84038.0,34.368,34.4004,34.368,34.4004,84038.0
2018-07-16 12:00:00,42.48,42.51,42.48,42.49,101804.0,34.3923,34.4166,34.3923,34.4004,101804.0
2018-07-16 12:10:00,42.48,42.5,42.47,42.49,62456.0,34.3923,34.4085,34.3842,34.4004,62456.0
2018-07-16 12:20:00,42.5,42.54,42.49,42.52,103964.0,34.4085,34.4409,34.4004,34.4247,103964.0
2018-07-16 12:30:00,42.52,42.53,42.49,42.5,50929.0,34.4247,34.4328,34.4004,34.4085,50929.0
2018-07-16 12:40:00,42.5,42.51,42.47,42.49,179819.0,34.4085,34.4166,34.3842,34.4004,179819.0
2018-07-16 12:50:00,42.49,42.52,42.48,42.51,132059.0,34.4004,34.4247,34.3923,34.4166,132059.0
2018-07-16 13:00:00,42.51,42.52,42.51,42.51,64311.0,34.4166,34.4247,34.4166,34.4166,64311.0
2018-07-16 13:10:00,42.51,42.53,42.5,42.53,117517.0,34.4166,34.4328,34.4085,34.4328,117517.0
2018-07-16 13:20:00,42.53,42.55,42.5,42.52,56028.0,34.4328,34.449,34.4085,34.4247,56028.0
2018-07-16 13:30:00,42.52,42.55,42.5,42.54,125760.0,34.4247,34.449,34.4085,34.4409,125760.0
2018-07-16 13:40:00,42.54,42.56,42.52,42.52,65659.0,34.4409,34.4571,34.4247,34.4247,65659.0
2018-07-16 13:50:00,42.52,42.53,42.51,42.52,78189.0,34.4247,34.4328,34.4166,34.4247,78189.0
2018-07-16 14:00:00,42.52,42.53,42.49,42.52,109149.0,34.4247,34.4328,34.4004,34.4247,109149.0
2018-07-16 14:10:00,42.52,42.53,42.49,42.52,78045.0,34.4247,34.4328,34.4004,34.4247,78045.0
2018-07-16 14:20:00,42.53,42.55,42.51,42.52,85120.0,34.4328,34.449,34.4166,34.4247,85120.0
2018-07-16 14:30:00,42.51,42.52,42.49,42.51,50706.0,34.4166,34.4247,34.4004,34.4166,50706.0
2018-07-16 14:40:00,42.5,42.51,42.47,42.48,167759.0,34.4085,34.4166,34.3842,34.3923,167759.0
2018-07-16 14:50:00,42.48,42.5,42.47,42.5,73022.0,34.3923,34.4085,34.3842,34.4085,73022.0
2018-07-16 15:00:00,42.5,42.52,42.49,42.52,150142.0,34.4085,34.4247,34.4004,34.4247,150142.0
2018-07-16 15:10:00,42.52,42.52,42.5,42.52,81669.0,34.4247,34.4247,34.4085,34.4247,81669.0
2018-07-16 15:20:00,42.52,42.55,42.51,42.55,104368.0,34.4247,34.449,34.4166,34.449,104368.0
2018-07-16 15:30:00,42.54,42.56,42.54,42.56,128618.0,34.4409,34.4571,34.4409,34.4571,128618.0
2018-07-16 15:40:00,42.56,42.57,42.53,42.54,155093.0,34.4571,34.4652,34.4328,34.4409,155093.0
2018-07-16 15:50:00,42.53,42.57,42.51,42.55,435846.0,34.4328,34.4652,34.4166,34.449,435846.0
2018-07-17 09:30:00,42.44,42.44,42.36,42.4,1698590.0,34.3599,34.3599,34.2951,34.3275,1698590.0
2018-07-17 09:40:00,42.4,42.48,42.39,42.46,210175.0,34.3275,34.3923,34.3194,34.3761,210175.0
2018-07-17 09:50:00,42.47,42.5,42.46,42.48,251110.0,34.3842,34.4085,34.3761,34.3923,251110.0
2018-07-17 10:00:00,42.48,42.56,42.48,42.55,152859.0,34.3923,34.4571,34.3923,34.449,152859.0
2018-07-17 10:10:00,42.55,42.61,42.54,42.61,275741.0,34.449,34.4975,34.4409,34.4975,275741.0
2018-07-17 10:20:00,42.61,42.63,42.56,42.62,259381.0,34.4975,34.5137,34.4571,34.5056,259381.0
2018-07-17 10:30:00,42.62,42.66,42.62,42.63,95965.0,34.5056,34.538,34.5056,34.5137,95965.0
2018-07-17 10:40:00,42.63,42.66,42.61,42.64,168898.0,34.5137,34.538,34.4975,34.5218,168898.0
2018-07-17 10:50:00,42.63,42.71,42.6,42.69,179050.0,34.5137,34.5785,34.4895,34.5623,179050.0
2018-07-17 11:00:00,42.69,42.75,42.67,42.73,154766.0,34.5623,34.6109,34.5461,34.5947,154766.0
2018-07-17 11:10:00,42.73,42.79,42.72,42.76,175921.0,34.5947,34.6433,34.5866,34.619,175921.0
2018-07-17 11:20:00,42.77,42.8,42.76,42.78,201220.0,34.6271,34.6514,34.619,34.6352,201220.0
2018-07-17 11:30:00,42.78,42.79,42.76,42.77,175058.0,34.6352,34.6433,34.619,34.6271,175058.0
2018-07-17 11:40:00,42.77,42.82,42.76,42.81,105731.0,34.6271,34.6676,34.619,34.6595,105731.0
2018-07-17 11:50:00,42.81,42.86,42.8,42.84,116843.0,34.6595,34.7,34.6514,34.6838,116843.0
2018-07-17 12:00:00,42.84,42.85,42.8,42.81,195449.0,34.6838,34.6919,34.6514,34.6595,195449.0
2018-07-17 12:10:00,42.81,42.84,42.78,42.83,164863.0,34.6595,34.6838,34.6352,34.6757,164863.0
2018-07-17 12:20:00,42.83,42.88,42.82,42.88,116820.0,34.6757,34.7161,34.6676,34.7161,116820.0
2018-07-17 12:30:00,42.88,42.88,42.84,42.86,147350.0,34.7161,34.7161,34.6838,34.7,147350.0
2018-07-17 12:40:00,42.86,42.89,42.85,42.87,141500.0,34.7,34.7242,34.6919,34.708,141500.0
2018-07-17 12:50:00,42.87,42.9,42.86,42.87,57866.0,34.708,34.7323,34.7,34.708,57866.0
2018-07-17 13:00:00,42.87,42.89,42.86,42.87,166276.0,34.708,34.7242,34.7,34.708,166276.0
2018-07-17 13:10:00,42.88,42.91,42.87,42.9,118866.0,34.7161,34.7404,34.708,34.7323,118866.0
2018-07-17 13:20:00,42.9,42.94,42.88,42.93,146596.0,34.7323,34.7647,34.7161,34.7566,146596.0
2018-07-17 13:30:00,42.93,42.96,42.91,42.93,109604.0,34.7566,34.7809,34.7404,34.7566,109604.0
2018-07-17 13:40:00,42.92,42.95,42.88,42.93,181127.0,34.7485,34.7728,34.7161,34.7566,181127.0
2018-07-17 13:50:00,42.94,42.94,42.9,42.91,119291.0,34.7647,34.7647,34.7323,34.7404,119291.0
2018-07-17 14:00:00,42.92,42.93,42.88,42.91,189897.0,34.7485,34.7566,34.7161,34.7404,189897.0
2018-07-17 14:10:00,42.91,42.92,42.88,42.9,136720.0,34.7404,34.7485,34.7161,34.7323,136720.0
2018-07-17 14:20:00,42.9,42.94,42.89,42.93,69976.0,34.7323,34.7647,34.7242,34.7566,69976.0
2018-07-17 14:30:00,42.93,42.95,42.91,42.94,112020.0,34.7566,34.7728,34.7404,34.7647,112020.0
2018-07-17 14:40:00,42.95,42.96,42.92,42.93,332321.0,34.7728,34.7809,34.7485,34.7566,332321.0
2018-07-17 14:50:00,42.93,42.93,42.88,42.89,203202.0,34.7566,34.7566,34.7161,34.7242,203202.0
2018-07-17 15:00:00,42.89,42.92,42.88,42.92,174311.0,34.7242,34.7485,34.7161,34.7485,174311.0
2018-07-17 15:10:00,42.92,42.93,42.9,42.93,150752.0,34.7485,34.7566,34.7323,34.7566,150752.0
2018-07-17 15:20:00,42.93,42.95,42.92,42.92,200165.0,34.7566,34.7728,34.7485,34.7485,200165.0
2018-07-17 15:30:00,42.92,42.93,42.9,42.91,152942.0,34.7485,34.7566,34.7323,34.7404,152942.0
2018-07-17 15:40:00,42.91,42.94,42.9,42.91,148934.0,34.7404,34.7647,34.7323,34.7404,148934.0
2018-07-17 15:50:00,42.91,42.92,42.86,42.89,365636.0,34.7404,34.7485,34.7,34.7242,365636.0
2018-07-18 09:30:00,42.63,42.67,42.55,42.56,427272.0,34.5137,34.5461,34.449,34.4571,427272.0
2018-07-18 09:40:00,42.56,42.58,42.52,42.56,347883.0,34.4571,34.4733,34.4247,34.4571,347883.0
2018-07-18 09:50:00,42.57,42.58,42.52,42.57,316366.0,34.4652,34.4733,34.4247,34.4652,316366.0
2018-07-18 10:00:00,42.58,42.63,42.57,42.6,314785.0,34.4733,34.5137,34.4652,34.4895,314785.0
2018-07-18 10:10:00,42.61,42.61,42.55,42.58,227171.0,34.4975,34.4975,34.449,34.4733,227171.0
2018-07-18 10:20:00,42.58,42.63,42.57,42.62,332525.0,34.4733,34.5137,34.4652,34.5056,332525.0
2018-07-18 10:30:00,42.61,42.64,42.59,42.64,221371.0,34.4975,34.5218,34.4814,34.5218,221371.0
2018-07-18 10:40:00,42.63,42.65,42.57,42.59,176819.0,34.5137,34.5299,34.4652,34.4814,176819.0
2018-07-18 10:50:00,42.59,42.67,42.58,42.66,107915.0,34.4814,34.5461,34.4733,34.538,107915.0
2018-07-18 11:00:00,42.66,42.71,42.63,42.71,219524.0,34.538,34.5785,34.5137,34.5785,219524.0
2018-07-18 11:10:00,42.7,42.73,42.68,42.7,93584.0,34.5704,34.5947,34.5542,34.5704,93584.0
2018-07-18 11:20:00,42.71,42.71,42.66,42.68,82647.0,34.5785,34.5785,34.538,34.5542,82647.0
2018-07-18 11:30:00,42.68,42.72,42.68,42.69,152091.0,34.5542,34.5866,34.5542,34.5623,152091.0
2018-07-18 11:40:00,42.68,42.69,42.66,42.66,76584.0,34.5542,34.5623,34.538,34.538,76584.0
2018-07-18 11:50:00,42.66,42.76,42.66,42.74,112407.0,34.538,34.619,34.538,34.6028,112407.0
2018-07-18 12:00:00,42.75,42.81,42.72,42.8,204945.0,34.6109,34.6595,34.5866,34.6514,204945.0
2018-07-18 12:10:00,42.81,42.81,42.77,42.78,167830.0,34.6595,34.6595,34.6271,34.6352,167830.0
2018-07-18 12:20:00,42.78,42.81,42.78,42.8,153251.0,34.6352,34.6595,34.6352,34.6514,153251.0
2018-07-18 12:30:00,42.8,42.81,42.76,42.78,127256.0,34.6514,34.6595,34.619,34.6352,127256.0
2018-07-18 12:40:00,42.78,42.83,42.78,42.83,115881.0,34.6352,34.6757,34.6352,34.6757,115881.0
2018-07-18 12:50:00,42.83,42.85,42.81,42.83,97990.0,34.6757,34.6919,34.6595,34.6757,97990.0
2018-07-18 13:00:00,42.82,42.85,42.81,42.81,91915.0,34.6676,34.6919,34.6595,34.6595,91915.0
2018-07-18 13:10:00,42.82,42.84,42.8,42.83,73421.0,34.6676,34.6838,34.6514,34.6757,73421.0
2018-07-18 13:20:00,42.83,42.87,42.81,42.85,139410.0,34.6757,34.708,34.6595,34.6919,139410.0
2018-07-18 13:30:00,42.85,42.87,42.83,42.84,131973.0,34.6919,34.708,34.6757,34.6838,131973.0
2018-07-18 13:40:00,42.84,42.85,42.82,42.83,86797.0,34.6838,34.6919,34.6676,34.6757,86797.0
2018-07-18 13:50:00,42.83,42.83,42.79,42.83,105546.0,34.6757,34.6757,34.6433,34.6757,105546.0
2018-07-18 14:00:00,42.83,42.84,42.81,42.84,166000.0,34.6757,34.6838,34.6595,34.6838,166000.0
2018-07-18 14:10:00,42.83,42.84,42.81,42.83,89019.0,34.6757,34.6838,34.6595,34.6757,89019.0
2018-07-18 14:20:00,42.83,42.85,42.82,42.85,126003.0,34.6757,34.6919,34.6676,34.6919,126003.0
2018-07-18 14:30:00,42.84,42.86,42.82,42.86,264085.0,34.6838,34.7,34.6676,34.7,264085.0
2018-07-18 14:40:00,42.86,42.89,42.83,42.87,121891.0,34.7,34.7242,34.6757,34.708,121891.0
2018-07-18 14:50:00,42.87,42.88,42.84,42.86,94681.0,34.708,34.7161,34.6838,34.7,94681.0
2018-07-18 15:00:00,42.87,42.88,42.85,42.87,94731.0,34.708,34.7161,34.6919,34.708,94731.0
2018-07-18 15:10:00,42.87,42.87,42.84,42.86,101933.0,34.708,34.708,34.6838,34.7,101933.0
2018-07-18 15:20:00,42.86,42.86,42.83,42.84,82949.0,34.7,34.7,34.6757,34.6838,82949.0
2018-07-18 15:30:00,42.84,42.85,42.81,42.82,129911.0,34.6838,34.6919,34.6595,34.6676,129911.0
2018-07-18 15:40:00,42.82,42.84,42.81,42.84,212315.0,34.6676,34.6838,34.6595,34.6838,212315.0
2018-07-18 15:50:00,42.84,42.88,42.83,42.84,563172.0,34.6838,34.7161,34.6757,34.6838,563172.0
2018-07-19 09:30:00,42.22,42.36,42.19,42.3,700375.0,34.1818,34.2951,34.1575,34.2466,700375.0
2018-07-19 09:40:00,42.29,42.3,42.15,42.15,321039.0,34.2385,34.2466,34.1251,34.1251,321039.0
2018-07-19 09:50:00,42.15,42.16,42.09,42.15,444074.0,34.1251,34.1332,34.0766,34.1251,444074.0
2018-07-19 10:00:00,42.15,42.2,42.13,42.18,987203.0,34.1251,34.1656,34.1089,34.1494,987203.0
2018-07-19 10:10:00,42.18,42.27,42.17,42.25,360625.0,34.1494,34.2223,34.1413,34.2061,360625.0
2018-07-19 10:20:00,42.26,42.31,42.23,42.26,1647573.0,34.2142,34.2547,34.1899,34.2142,1647573.0
2018-07-19 10:30:00,42.26,42.27,42.21,42.23,526277.0,34.2142,34.2223,34.1737,34.1899,526277.0
2018-07-19 10:40:00,42.24,42.3,42.22,42.27,344405.0,34.198,34.2466,34.1818,34.2223,344405.0
2018-07-19 10:50:00,42.27,42.36,42.24,42.34,236712.0,34.2223,34.2951,34.198,34.279,236712.0
2018-07-19 11:00:00,42.34,42.37,42.32,42.34,140859.0,34.279,34.3032,34.2628,34.279,140859.0
2018-07-19 11:10:00,42.34,42.35,42.3,42.32,134115.0,34.279,34.287,34.2466,34.2628,134115.0
2018-07-19 11:20:00,42.33,42.35,42.3,42.3,118715.0,34.2709,34.287,34.2466,34.2466,118715.0
2018-07-19 11:30:00,42.31,42.34,42.27,42.33,303913.0,34.2547,34.279,34.2223,34.2709,303913.0
2018-07-19 11:40:00,42.33,42.37,42.3,42.35,318927.0,34.2709,34.3032,34.2466,34.287,318927.0
2018-07-19 11:50:00,42.34,42.35,42.3,42.33,176663.0,34.279,34.287,34.2466,34.2709,176663.0
2018-07-19 12:00:00,42.33,42.36,42.31,42.34,117915.0,34.2709,34.2951,34.2547,34.279,117915.0
2018-07-19 12:10:00,42.34,42.34,42.3,42.3,445538.0,34.279,34.279,34.2466,34.2466,445538.0
2018-07-19 12:20:00,42.31,42.31,42.26,42.27,293864.0,34.2547,34.2547,34.2142,34.2223,293864.0
2018-07-19 12:30:00,42.27,42.29,42.24,42.25,142581.0,34.2223,34.2385,34.198,34.2061,142581.0
2018-07-19 12:40:00,42.25,42.25,42.17,42.19,170114.0,34.2061,34.2061,34.1413,34.1575,170114.0
2018-07-19 12:50:00,42.18,42.21,42.17,42.19,79238.0,34.1494,34.1737,34.1413,34.1575,79238.0
2018-07-19 13:00:00,42.2,42.34,42.19,42.32,587589.0,34.1656,34.279,34.1575,34.2628,587589.0
2018-07-19 13:10:00,42.31,42.42,42.27,42.41,171450.0,34.2547,34.3437,34.2223,34.3356,171450.0
2018-07-19 13:20:00,42.41,42.5,42.4,42.46,299867.0,34.3356,34.4085,34.3275,34.3761,299867.0
2018-07-19 13:30:00,42.46,42.53,42.45,42.51,245480.0,34.3761,34.4328,34.368,34.4166,245480.0
2018-07-19 13:40:00,42.52,42.52,42.4,42.4,160481.0,34.4247,34.4247,34.3275,34.3275,160481.0
2018-07-19 13:50:00,42.39,42.44,42.36,42.43,224865.0,34.3194,34.3599,34.2951,34.3518,224865.0
2018-07-19 14:00:00,42.43,42.5,42.42,42.44,170627.0,34.3518,34.4085,34.3437,34.3599,170627.0
2018-07-19 14:10:00,42.44,42.45,42.39,42.43,134300.0,34.3599,34.368,34.3194,34.3518,134300.0
2018-07-19 14:20:00,42.43,42.44,42.4,42.41,141895.0,34.3518,34.3599,34.3275,34.3356,141895.0
2018-07-19 14:30:00,42.42,42.43,42.37,42.38,161566.0,34.3437,34.3518,34.3032,34.3113,161566.0
2018-07-19 14:40:00,42.39,42.4,42.35,42.37,137255.0,34.3194,34.3275,34.287,34.3032,137255.0
2018-07-19 14:50:00,42.38,42.38,42.34,42.36,143593.0,34.3113,34.3113,34.279,34.2951,143593.0
2018-07-19 15:00:00,42.36,42.38,42.34,42.34,171703.0,34.2951,34.3113,34.279,34.279,171703.0
2018-07-19 15:10:00,42.33,42.34,42.29,42.31,167205.0,34.2709,34.279,34.2385,34.2547,167205.0
2018-07-19 15:20:00,42.32,42.33,42.3,42.3,172343.0,34.2628,34.2709,34.2466,34.2466,172343.0
2018-07-19 15:30:00,42.31,42.31,42.26,42.29,369447.0,34.2547,34.2547,34.2142,34.2385,369447.0
2018-07-19 15:40:00,42.29,42.35,42.26,42.34,355340.0,34.2385,34.287,34.2142,34.279,355340.0
2018-07-19 15:50:00,42.34,42.36,42.31,42.36,416787.0,34.279,34.2951,34.2547,34.2951,416787.0
2018-07-20 09:30:00,42.76,42.77,42.7,42.73,609507.0,34.619,34.6271,34.5704,34.5947,609507.0
2018-07-20 09:40:00,42.74,42.81,42.74,42.8,706933.0,34.6028,34.6595,34.6028,34.6514,706933.0
2018-07-20 09:50:00,42.8,42.86,42.77,42.86,307077.0,34.6514,34.7,34.6271,34.7,307077.0
2018-07-20 10:00:00,42.86,42.89,42.83,42.86,692397.0,34.7,34.7242,34.6757,34.7,692397.0
2018-07-20 10:10:00,42.85,42.88,42.84,42.85,337202.0,34.6919,34.7161,34.6838,34.6919,337202.0
2018-07-20 10:20:00,42.85,42.93,42.84,42.91,255878.0,34.6919,34.7566,34.6838,34.7404,255878.0
2018-07-20 10:30:00,42.92,42.96,42.91,42.94,174071.0,34.7485,34.7809,34.7404,34.7647,174071.0
2018-07-20 10:40:00,42.95,42.99,42.93,42.98,556165.0,34.7728,34.8052,34.7566,34.7971,556165.0
2018-07-20 10:50:00,42.97,42.98,42.92,42.96,240667.0,34.789,34.7971,34.7485,34.7809,240667.0
2018-07-20 11:00:00,42.96,42.99,42.93,42.94,196426.0,34.7809,34.8052,34.7566,34.7647,196426.0
2018-07-20 11:10:00,42.94,42.97,42.93,42.96,234993.0,34.7647,34.789,34.7566,34.7809,234993.0
2018-07-20 11:20:00,42.96,43.0,42.95,42.98,248829.0,34.7809,34.8133,34.7728,34.7971,248829.0
2018-07-20 11:30:00,42.98,43.0,42.93,42.94,244543.0,34.7971,34.8133,34.7566,34.7647,244543.0
2018-07-20 11:40:00,42.93,42.94,42.89,42.92,270107.0,34.7566,34.7647,34.7242,34.7485,270107.0
2018-07-20 11:50:00,42.91,42.93,42.91,42.92,107020.0,34.7404,34.7566,34.7404,34.7485,107020.0
2018-07-20 12:00:00,42.92,42.92,42.86,42.87,144627.0,34.7485,34.7485,34.7,34.708,144627.0
2018-07-20 12:10:00,42.87,42.89,42.85,42.88,94106.0,34.708,34.7242,34.6919,34.7161,94106.0
2018-07-20 12:20:00,42.88,42.9,42.87,42.89,128943.0,34.7161,34.7323,34.708,34.7242,128943.0
2018-07-20 12:30:00,42.89,42.9,42.86,42.88,189305.0,34.7242,34.7323,34.7,34.7161,189305.0
2018-07-20 12:40:00,42.88,42.89,42.86,42.87,130827.0,34.7161,34.7242,34.7,34.708,130827.0
2018-07-20 12:50:00,42.87,42.89,42.87,42.89,120169.0,34.708,34.7242,34.708,34.7242,120169.0
2018-07-20 13:00:00,42.89,42.9,42.87,42.88,123383.0,34.7242,34.7323,34.708,34.7161,123383.0
2018-07-20 13:10:00,42.87,42.91,42.87,42.9,165184.0,34.708,34.7404,34.708,34.7323,165184.0
2018-07-20 13:20:00,42.89,42.9,42.86,42.87,101013.0,34.7242,34.7323,34.7,34.708,101013.0
2018-07-20 13:30:00,42.87,42.9,42.85,42.9,138412.0,34.708,34.7323,34.6919,34.7323,138412.0
2018-07-20 13:40:00,42.9,42.92,42.89,42.9,112761.0,34.7323,34.7485,34.7242,34.7323,112761.0
2018-07-20 13:50:00,42.91,42.93,42.9,42.92,105619.0,34.7404,34.7566,34.7323,34.7485,105619.0
2018-07-20 14:00:00,42.91,42.95,42.91,42.94,145365.0,34.7404,34.7728,34.7404,34.7647,145365.0
2018-07-20 14:10:00,42.94,42.94,42.9,42.91,270918.0,34.7647,34.7647,34.7323,34.7404,270918.0
2018-07-20 14:20:00,42.91,42.92,42.9,42.91,83555.0,34.7404,34.7485,34.7323,34.7404,83555.0
2018-07-20 14:30:00,42.91,42.91,42.83,42.86,189025.0,34.7404,34.7404,34.6757,34.7,189025.0
2018-07-20 14:40:00,42.86,42.9,42.84,42.9,108053.0,34.7,34.7323,34.6838,34.7323,108053.0
2018-07-20 14:50:00,42.9,42.92,42.89,42.91,150357.0,34.7323,34.7485,34.7242,34.7404,150357.0
2018-07-20 15:00:00,42.91,42.92,42.9,42.91,244204.0,34.7404,34.7485,34.7323,34.7404,244204.0
2018-07-20 15:10:00,42.91,42.92,42.89,42.91,372302.0,34.7404,34.7485,34.7242,34.7404,372302.0
2018-07-20 15:20:00,42.91,42.92,42.86,42.88,217251.0,34.7404,34.7485,34.7,34.7161,217251.0
2018-07-20 15:30:00,42.88,42.92,42.88,42.92,351129.0,34.7161,34.7485,34.7161,34.7485,351129.0
2018-07-20 15:40:00,42.92,42.92,42.9,42.91,311895.0,34.7485,34.7485,34.7323,34.7404,311895.0
2018-07-20 15:50:00,42.9,42.91,42.88,42.9,645351.0,34.7323,34.7404,34.7161,34.7323,645351.0
2018-07-23 09:30:00,42.8,42.87,42.74,42.74,410937.0,34.6514,34.708,34.6028,34.6028,410937.0
2018-07-23 09:40:00,42.74,42.76,42.7,42.73,791233.0,34.6028,34.619,34.5704,34.5947,791233.0
2018-07-23 09:50:00,42.73,42.77,42.72,42.77,411720.0,34.5947,34.6271,34.5866,34.6271,411720.0
2018-07-23 10:00:00,42.77,42.83,42.77,42.8,500626.0,34.6271,34.6757,34.6271,34.6514,500626.0
2018-07-23 10:10:00,42.8,42.81,42.73,42.75,290893.0,34.6514,34.6595,34.5947,34.6109,290893.0
2018-07-23 10:20:00,42.75,42.77,42.74,42.76,233990.0,34.6109,34.6271,34.6028,34.619,233990.0
2018-07-23 10:30:00,42.76,42.81,42.72,42.81,202396.0,34.619,34.6595,34.5866,34.6595,202396.0
2018-07-23 10:40:00,42.81,42.84,42.79,42.83,364333.0,34.6595,34.6838,34.6433,34.6757,364333.0
2018-07-23 10:50:00,42.82,42.86,42.8,42.81,260355.0,34.6676,34.7,34.6514,34.6595,260355.0
2018-07-23 11:00:00,42.82,42.84,42.76,42.78,134918.0,34.6676,34.6838,34.619,34.6352,134918.0
2018-07-23 11:10:00,42.78,42.81,42.76,42.77,129419.0,34.6352,34.6595,34.619,34.6271,129419.0
2018-07-23 11:20:00,42.77,42.8,42.74,42.79,170812.0,34.6271,34.6514,34.6028,34.6433,170812.0
2018-07-23 11:30:00,42.79,42.8,42.72,42.75,134254.0,34.6433,34.6514,34.5866,34.6109,134254.0
2018-07-23 11:40:00,42.75,42.75,42.72,42.75,110861.0,34.6109,34.6109,34.5866,34.6109,110861.0
2018-07-23 11:50:00,42.74,42.75,42.72,42.73,537744.0,34.6028,34.6109,34.5866,34.5947,537744.0
2018-07-23 12:00:00,42.73,42.74,42.69,42.7,129020.0,34.5947,34.6028,34.5623,34.5704,129020.0
2018-07-23 12:10:00,42.69,42.72,42.67,42.7,166627.0,34.5623,34.5866,34.5461,34.5704,166627.0
2018-07-23 12:20:00,42.71,42.73,42.67,42.67,104954.0,34.5785,34.5947,34.5461,34.5461,104954.0
2018-07-23 12:30:00,42.68,42.7,42.67,42.68,220725.0,34.5542,34.5704,34.5461,34.5542,220725.0
2018-07-23 12:40:00,42.67,42.71,42.67,42.7,101164.0,34.5461,34.5785,34.5461,34.5704,101164.0
2018-07-23 12:50:00,42.71,42.71,42.69,42.69,121964.0,34.5785,34.5785,34.5623,34.5623,121964.0
2018-07-23 13:00:00,42.7,42.72,42.69,42.69,127013.0,34.5704,34.5866,34.5623,34.5623,127013.0
2018-07-23 13:10:00,42.7,42.72,42.65,42.66,385522.0,34.5704,34.5866,34.5299,34.538,385522.0
2018-07-23 13:20:00,42.65,42.67,42.63,42.66,195905.0,34.5299,34.5461,34.5137,34.538,195905.0
2018-07-23 13:30:00,42.66,42.7,42.66,42.69,151321.0,34.538,34.5704,34.538,34.5623,151321.0
2018-07-23 13:40:00,42.68,42.7,42.67,42.67,61443.0,34.5542,34.5704,34.5461,34.5461,61443.0
2018-07-23 13:50:00,42.67,42.68,42.65,42.66,117831.0,34.5461,34.5542,34.5299,34.538,117831.0
2018-07-23 14:00:00,42.66,42.69,42.66,42.68,169158.0,34.538,34.5623,34.538,34.5542,169158.0
2018-07-23 14:10:00,42.68,42.72,42.67,42.69,190517.0,34.5542,34.5866,34.5461,34.5623,190517.0
2018-07-23 14:20:00,42.7,42.72,42.68,42.7,92845.0,34.5704,34.5866,34.5542,34.5704,92845.0
2018-07-23 14:30:00,42.71,42.71,42.7,42.7,73034.0,34.5785,34.5785,34.5704,34.5704,73034.0
2018-07-23 14:40:00,42.71,42.73,42.69,42.72,126804.0,34.5785,34.5947,34.5623,34.5866,126804.0
2018-07-23 14:50:00,42.71,42.72,42.7,42.72,92599.0,34.5785,34.5866,34.5704,34.5866,92599.0
2018-07-23 15:00:00,42.72,42.74,42.69,42.7,177901.0,34.5866,34.6028,34.5623,34.5704,177901.0
2018-07-23 15:10:00,42.7,42.71,42.68,42.7,107839.0,34.5704,34.5785,34.5542,34.5704,107839.0
2018-07-23 15:20:00,42.69,42.7,42.66,42.67,177664.0,34.5623,34.5704,34.538,34.5461,177664.0
2018-07-23 15:30:00,42.67,42.71,42.66,42.7,118529.0,34.5461,34.5785,34.538,34.5704,118529.0
2018-07-23 15:40:00,42.71,42.74,42.7,42.73,167229.0,34.5785,34.6028,34.5704,34.5947,167229.0
2018-07-23 15:50:00,42.73,42.77,42.71,42.77,462059.0,34.5947,34.6271,34.5785,34.6271,462059.0
2018-07-24 09:30:00,43.48,43.57,43.42,43.56,432178.0,35.2019,35.2748,35.1533,35.2667,432178.0
2018-07-24 09:40:00,43.57,43.6,43.55,43.58,424167.0,35.2748,35.2991,35.2586,35.2829,424167.0
2018-07-24 09:50:00,43.58,43.62,43.57,43.62,263944.0,35.2829,35.3153,35.2748,35.3153,263944.0
2018-07-24 10:00:00,43.62,43.67,43.61,43.61,252557.0,35.3153,35.3557,35.3072,35.3072,252557.0
2018-07-24 10:10:00,43.61,43.65,43.57,43.63,238918.0,35.3072,35.3395,35.2748,35.3234,238918.0
2018-07-24 10:20:00,43.63,43.65,43.58,43.58,150957.0,35.3234,35.3395,35.2829,35.2829,150957.0
2018-07-24 10:30:00,43.59,43.65,43.57,43.64,203064.0,35.291,35.3395,35.2748,35.3314,203064.0
2018-07-24 10:40:00,43.64,43.65,43.59,43.59,231038.0,35.3314,35.3395,35.291,35.291,231038.0
2018-07-24 10:50:00,43.6,43.63,43.58,43.59,371338.0,35.2991,35.3234,35.2829,35.291,371338.0
2018-07-24 11:00:00,43.6,43.61,43.48,43.5,306159.0,35.2991,35.3072,35.2019,35.2181,306159.0
2018-07-24 11:10:00,43.5,43.52,43.47,43.48,169868.0,35.2181,35.2343,35.1938,35.2019,169868.0
2018-07-24 11:20:00,43.49,43.56,43.48,43.55,125689.0,35.21,35.2667,35.2019,35.2586,125689.0
2018-07-24 11:30:00,43.55,43.55,43.49,43.52,190006.0,35.2586,35.2586,35.21,35.2343,190006.0
2018-07-24 11:40:00,43.52,43.55,43.48,43.52,177961.0,35.2343,35.2586,35.2019,35.2343,177961.0
2018-07-24 11:50:00,43.52,43.56,43.49,43.55,147455.0,35.2343,35.2667,35.21,35.2586,147455.0
2018-07-24 12:00:00,43.55,43.57,43.53,43.57,101551.0,35.2586,35.2748,35.2424,35.2748,101551.0
2018-07-24 12:10:00,43.57,43.59,43.54,43.55,100328.0,35.2748,35.291,35.2505,35.2586,100328.0
2018-07-24 12:20:00,43.54,43.57,43.53,43.56,277169.0,35.2505,35.2748,35.2424,35.2667,277169.0
2018-07-24 12:30:00,43.55,43.56,43.54,43.56,155839.0,35.2586,35.2667,35.2505,35.2667,155839.0
2018-07-24 12:40:00,43.55,43.56,43.48,43.49,175901.0,35.2586,35.2667,35.2019,35.21,175901.0
2018-07-24 12:50:00,43.49,43.49,43.45,43.49,113078.0,35.21,35.21,35.1776,35.21,113078.0
2018-07-24 13:00:00,43.48,43.51,43.47,43.5,149311.0,35.2019,35.2262,35.1938,35.2181,149311.0
2018-07-24 13:10:00,43.5,43.51,43.43,43.44,107562.0,35.2181,35.2262,35.1614,35.1695,107562.0
2018-07-24 13:20:00,43.44,43.47,43.37,43.38,129428.0,35.1695,35.1938,35.1129,35.1209,129428.0
2018-07-24 13:30:00,43.39,43.4,43.33,43.35,175701.0,35.129,35.1371,35.0805,35.0967,175701.0
2018-07-24 13:40:00,43.35,43.41,43.33,43.41,188414.0,35.0967,35.1452,35.0805,35.1452,188414.0
2018-07-24 13:50:00,43.41,43.45,43.38,43.42,108609.0,35.1452,35.1776,35.1209,35.1533,108609.0
2018-07-24 14:00:00,43.41,43.42,43.29,43.31,196658.0,35.1452,35.1533,35.0481,35.0643,196658.0
2018-07-24 14:10:00,43.31,43.35,43.31,43.34,136462.0,35.0643,35.0967,35.0643,35.0886,136462.0
2018-07-24 14:20:00,43.34,43.36,43.32,43.35,101613.0,35.0886,35.1048,35.0724,35.0967,101613.0
2018-07-24 14:30:00,43.35,43.38,43.32,43.33,173157.0,35.0967,35.1209,35.0724,35.0805,173157.0
2018-07-24 14:40:00,43.33,43.4,43.33,43.38,153281.0,35.0805,35.1371,35.0805,35.1209,153281.0
2018-07-24 14:50:00,43.38,43.4,43.35,43.39,100852.0,35.1209,35.1371,35.0967,35.129,100852.0
2018-07-24 15:00:00,43.39,43.41,43.38,43.4,115424.0,35.129,35.1452,35.1209,35.1371,115424.0
2018-07-24 15:10:00,43.4,43.42,43.38,43.41,139311.0,35.1371,35.1533,35.1209,35.1452,139311.0
2018-07-24 15:20:00,43.41,43.41,43.37,43.38,145650.0,35.1452,35.1452,35.1129,35.1209,145650.0
2018-07-24 15:30:00,43.39,43.43,43.38,43.39,111492.0,35.129,35.1614,35.1209,35.129,111492.0
2018-07-24 15:40:00,43.4,43.4,43.36,43.39,160281.0,35.1371,35.1371,35.1048,35.129,160281.0
2018-07-24 15:50:00,43.4,43.44,43.39,43.4,425445.0,35.1371,35.1695,35.129,35.1371,425445.0
2018-07-25 09:30:00,43.73,43.8,43.69,43.77,445136.0,35.4043,35.461,35.3719,35.4367,445136.0
2018-07-25 09:40:00,43.77,43.79,43.75,43.78,235230.0,35.4367,35.4529,35.4205,35.4448,235230.0
2018-07-25 09:50:00,43.78,43.78,43.71,43.72,275862.0,35.4448,35.4448,35.3881,35.3962,275862.0
2018-07-25 10:00:00,43.72,43.73,43.66,43.67,155748.0,35.3962,35.4043,35.3476,35.3557,155748.0
2018-07-25 10:10:00,43.66,43.7,43.65,43.7,164840.0,35.3476,35.38,35.3395,35.38,164840.0
2018-07-25 10:20:00,43.7,43.72,43.66,43.7,177658.0,35.38,35.3962,35.3476,35.38,177658.0
2018-07-25 10:30:00,43.7,43.77,43.69,43.76,326979.0,35.38,35.4367,35.3719,35.4286,326979.0
2018-07-25 10:40:00,43.76,43.77,43.67,43.68,474353.0,35.4286,35.4367,35.3557,35.3638,474353.0
2018-07-25 10:50:00,43.68,43.69,43.61,43.64,171161.0,35.3638,35.3719,35.3072,35.3314,171161.0
2018-07-25 11:00:00,43.64,43.67,43.61,43.64,261666.0,35.3314,35.3557,35.3072,35.3314,261666.0
2018-07-25 11:10:00,43.65,43.69,43.62,43.69,151911.0,35.3395,35.3719,35.3153,35.3719,151911.0
2018-07-25 11:20:00,43.68,43.73,43.67,43.73,311956.0,35.3638,35.4043,35.3557,35.4043,311956.0
2018-07-25 11:30:00,43.73,43.74,43.7,43.72,122518.0,35.4043,35.4124,35.38,35.3962,122518.0
2018-07-25 11:40:00,43.72,43.78,43.71,43.77,148136.0,35.3962,35.4448,35.3881,35.4367,148136.0
2018-07-25 11:50:00,43.77,43.78,43.73,43.77,148238.0,35.4367,35.4448,35.4043,35.4367,148238.0
2018-07-25 12:00:00,43.78,43.79,43.73,43.75,114668.0,35.4448,35.4529,35.4043,35.4205,114668.0
2018-07-25 12:10:00,43.75,43.8,43.74,43.79,60985.0,35.4205,35.461,35.4124,35.4529,60985.0
2018-07-25 12:20:00,43.79,43.82,43.79,43.8,113070.0,35.4529,35.4772,35.4529,35.461,113070.0
2018-07-25 12:30:00,43.8,43.81,43.78,43.8,97908.0,35.461,35.4691,35.4448,35.461,97908.0
2018-07-25 12:40:00,43.8,43.86,43.8,43.84,296563.0,35.461,35.5096,35.461,35.4934,296563.0
2018-07-25 12:50:00,43.84,43.84,43.82,43.84,251812.0,35.4934,35.4934,35.4772,35.4934,251812.0
2018-07-25 13:00:00,43.84,43.86,43.83,43.84,183853.0,35.4934,35.5096,35.4853,35.4934,183853.0
2018-07-25 13:10:00,43.84,43.86,43.83,43.84,1334502.0,35.4934,35.5096,35.4853,35.4934,1334502.0
2018-07-25 13:20:00,43.84,43.9,43.83,43.87,427313.0,35.4934,35.5419,35.4853,35.5177,427313.0
2018-07-25 13:30:00,43.87,43.89,43.86,43.89,225085.0,35.5177,35.5339,35.5096,35.5339,225085.0
2018-07-25 13:40:00,43.89,43.93,43.89,43.93,202302.0,35.5339,35.5662,35.5339,35.5662,202302.0
2018-07-25 13:50:00,43.92,43.93,43.9,43.93,140061.0,35.5581,35.5662,35.5419,35.5662,140061.0
2018-07-25 14:00:00,43.93,43.99,43.92,43.98,341309.0,35.5662,35.6148,35.5581,35.6067,341309.0
2018-07-25 14:10:00,43.99,44.0,43.96,43.97,172400.0,35.6148,35.6229,35.5905,35.5986,172400.0
2018-07-25 14:20:00,43.97,44.01,43.97,43.98,252328.0,35.5986,35.631,35.5986,35.6067,252328.0
2018-07-25 14:30:00,43.98,44.05,43.97,44.03,85376.0,35.6067,35.6634,35.5986,35.6472,85376.0
2018-07-25 14:40:00,44.03,44.04,44.0,44.02,197264.0,35.6472,35.6553,35.6229,35.6391,197264.0
2018-07-25 14:50:00,44.03,44.03,43.98,43.98,146572.0,35.6472,35.6472,35.6067,35.6067,146572.0
2018-07-25 15:00:00,43.98,44.0,43.96,43.96,199067.0,35.6067,35.6229,35.5905,35.5905,199067.0
2018-07-25 15:10:00,43.96,43.97,43.91,43.92,168598.0,35.5905,35.5986,35.55,35.5581,168598.0
2018-07-25 15:20:00,43.92,43.96,43.92,43.94,149282.0,35.5581,35.5905,35.5581,35.5743,149282.0
2018-07-25 15:30:00,43.94,44.04,43.91,44.03,289140.0,35.5743,35.6553,35.55,35.6472,289140.0
2018-07-25 15:40:00,44.04,44.12,44.03,44.11,432332.0,35.6553,35.7201,35.6472,35.712,432332.0
2018-07-25 15:50:00,44.11,44.14,44.09,44.11,712021.0,35.712,35.7363,35.6958,35.712,712021.0
2018-07-26 09:30:00,43.73,43.84,43.71,43.83,242998.0,35.4043,35.4934,35.3881,35.4853,242998.0
2018-07-26 09:40:00,43.83,43.86,43.71,43.73,297559.0,35.4853,35.5096,35.3881,35.4043,297559.0
2018-07-26 09:50:00,43.73,43.79,43.7,43.76,192102.0,35.4043,35.4529,35.38,35.4286,192102.0
2018-07-26 10:00:00,43.76,43.8,43.74,43.79,313048.0,35.4286,35.461,35.4124,35.4529,313048.0
2018-07-26 10:10:00,43.79,43.81,43.74,43.77,644557.0,35.4529,35.4691,35.4124,35.4367,644557.0
2018-07-26 10:20:00,43.77,43.78,43.65,43.66,671721.0,35.4367,35.4448,35.3395,35.3476,671721.0
2018-07-26 10:30:00,43.65,43.69,43.6,43.67,601583.0,35.3395,35.3719,35.2991,35.3557,601583.0
2018-07-26 10:40:00,43.68,43.71,43.64,43.67,154374.0,35.3638,35.3881,35.3314,35.3557,154374.0
2018-07-26 10:50:00,43.67,43.73,43.66,43.73,124093.0,35.3557,35.4043,35.3476,35.4043,124093.0
2018-07-26 11:00:00,43.73,43.78,43.72,43.77,108763.0,35.4043,35.4448,35.3962,35.4367,108763.0
2018-07-26 11:10:00,43.77,43.78,43.74,43.77,159710.0,35.4367,35.4448,35.4124,35.4367,159710.0
2018-07-26 11:20:00,43.78,43.82,43.77,43.79,200916.0,35.4448,35.4772,35.4367,35.4529,200916.0
2018-07-26 11:30:00,43.8,43.81,43.74,43.76,141535.0,35.461,35.4691,35.4124,35.4286,141535.0
2018-07-26 11:40:00,43.76,43.79,43.74,43.75,158035.0,35.4286,35.4529,35.4124,35.4205,158035.0
2018-07-26 11:50:00,43.75,43.77,43.72,43.75,171633.0,35.4205,35.4367,35.3962,35.4205,171633.0
2018-07-26 12:00:00,43.75,43.77,43.72,43.72,96554.0,35.4205,35.4367,35.3962,35.3962,96554.0
2018-07-26 12:10:00,43.72,43.74,43.7,43.71,95357.0,35.3962,35.4124,35.38,35.3881,95357.0
2018-07-26 12:20:00,43.71,43.72,43.69,43.72,120288.0,35.3881,35.3962,35.3719,35.3962,120288.0
2018-07-26 12:30:00,43.72,43.72,43.7,43.71,90934.0,35.3962,35.3962,35.38,35.3881,90934.0
2018-07-26 12:40:00,43.7,43.71,43.65,43.67,82564.0,35.38,35.3881,35.3395,35.3557,82564.0
2018-07-26 12:50:00,43.67,43.68,43.63,43.64,123899.0,35.3557,35.3638,35.3234,35.3314,123899.0
2018-07-26 13:00:00,43.64,43.66,43.62,43.65,133327.0,35.3314,35.3476,35.3153,35.3395,133327.0
2018-07-26 13:10:00,43.65,43.67,43.63,43.66,112581.0,35.3395,35.3557,35.3234,35.3476,112581.0
2018-07-26 13:20:00,43.66,43.7,43.66,43.7,90230.0,35.3476,35.38,35.3476,35.38,90230.0
2018-07-26 13:30:00,43.7,43.7,43.66,43.67,125203.0,35.38,35.38,35.3476,35.3557,125203.0
2018-07-26 13:40:00,43.66,43.68,43.64,43.66,101438.0,35.3476,35.3638,35.3314,35.3476,101438.0
2018-07-26 13:50:00,43.66,43.67,43.62,43.64,102886.0,35.3476,35.3557,35.3153,35.3314,102886.0
2018-07-26 14:00:00,43.64,43.65,43.61,43.62,136728.0,35.3314,35.3395,35.3072,35.3153,136728.0
2018-07-26 14:10:00,43.62,43.63,43.59,43.6,116870.0,35.3153,35.3234,35.291,35.2991,116870.0
2018-07-26 14:20:00,43.6,43.64,43.58,43.64,230097.0,35.2991,35.3314,35.2829,35.3314,230097.0
2018-07-26 14:30:00,43.64,43.7,43.63,43.7,208929.0,35.3314,35.38,35.3234,35.38,208929.0
2018-07-26 14:40:00,43.7,43.72,43.68,43.69,169020.0,35.38,35.3962,35.3638,35.3719,169020.0
2018-07-26 14:50:00,43.69,43.7,43.67,43.68,120024.0,35.3719,35.38,35.3557,35.3638,120024.0
2018-07-26 15:00:00,43.67,43.68,43.65,43.67,118273.0,35.3557,35.3638,35.3395,35.3557,118273.0
2018-07-26 15:10:00,43.67,43.68,43.62,43.63,164280.0,35.3557,35.3638,35.3153,35.3234,164280.0
2018-07-26 15:20:00,43.63,43.65,43.61,43.63,200457.0,35.3234,35.3395,35.3072,35.3234,200457.0
2018-07-26 15:30:00,43.64,43.67,43.63,43.64,314269.0,35.3314,35.3557,35.3234,35.3314,314269.0
2018-07-26 15:40:00,43.64,43.65,43.61,43.63,314482.0,35.3314,35.3395,35.3072,35.3234,314482.0
2018-07-26 15:50:00,43.63,43.69,43.61,43.65,635677.0,35.3234,35.3719,35.3072,35.3395,635677.0
2018-07-27 09:30:00,43.89,43.91,43.85,43.87,345198.0,35.5339,35.55,35.5015,35.5177,345198.0
2018-07-27 09:40:00,43.87,43.96,43.86,43.95,1280506.0,35.5177,35.5905,35.5096,35.5824,1280506.0
2018-07-27 09:50:00,43.95,43.97,43.89,43.91,329874.0,35.5824,35.5986,35.5339,35.55,329874.0
2018-07-27 10:00:00,43.9,43.99,43.89,43.99,299261.0,35.5419,35.6148,35.5339,35.6148,299261.0
2018-07-27 10:10:00,43.99,44.0,43.94,43.99,344296.0,35.6148,35.6229,35.5743,35.6148,344296.0
2018-07-27 10:20:00,43.98,44.01,43.96,43.96,146633.0,35.6067,35.631,35.5905,35.5905,146633.0
2018-07-27 10:30:00,43.96,43.99,43.93,43.95,192670.0,35.5905,35.6148,35.5662,35.5824,192670.0
2018-07-27 10:40:00,43.95,43.95,43.88,43.88,257415.0,35.5824,35.5824,35.5258,35.5258,257415.0
2018-07-27 10:50:00,43.88,43.92,43.86,43.92,160163.0,35.5258,35.5581,35.5096,35.5581,160163.0
2018-07-27 11:00:00,43.92,43.97,43.91,43.94,215146.0,35.5581,35.5986,35.55,35.5743,215146.0
2018-07-27 11:10:00,43.94,43.95,43.87,43.9,105168.0,35.5743,35.5824,35.5177,35.5419,105168.0
2018-07-27 11:20:00,43.9,43.91,43.87,43.89,198147.0,35.5419,35.55,35.5177,35.5339,198147.0
2018-07-27 11:30:00,43.88,43.93,43.85,43.93,171493.0,35.5258,35.5662,35.5015,35.5662,171493.0
2018-07-27 11:40:00,43.93,43.93,43.89,43.9,118749.0,35.5662,35.5662,35.5339,35.5419,118749.0
2018-07-27 11:50:00,43.9,43.94,43.88,43.89,91386.0,35.5419,35.5743,35.5258,35.5339,91386.0
2018-07-27 12:00:00,43.88,43.89,43.78,43.79,235250.0,35.5258,35.5339,35.4448,35.4529,235250.0
2018-07-27 12:10:00,43.8,43.83,43.79,43.83,110851.0,35.461,35.4853,35.4529,35.4853,110851.0
2018-07-27 12:20:00,43.82,43.83,43.79,43.82,134165.0,35.4772,35.4853,35.4529,35.4772,134165.0
2018-07-27 12:30:00,43.82,43.82,43.7,43.7,172887.0,35.4772,35.4772,35.38,35.38,172887.0
2018-07-27 12:40:00,43.69,43.71,43.65,43.65,286657.0,35.3719,35.3881,35.3395,35.3395,286657.0
2018-07-27 12:50:00,43.65,43.67,43.58,43.59,154975.0,35.3395,35.3557,35.2829,35.291,154975.0
2018-07-27 13:00:00,43.59,43.63,43.51,43.61,423927.0,35.291,35.3234,35.2262,35.3072,423927.0
2018-07-27 13:10:00,43.61,43.62,43.55,43.59,135938.0,35.3072,35.3153,35.2586,35.291,135938.0
2018-07-27 13:20:00,43.6,43.63,43.58,43.62,150698.0,35.2991,35.3234,35.2829,35.3153,150698.0
2018-07-27 13:30:00,43.62,43.63,43.58,43.62,140031.0,35.3153,35.3234,35.2829,35.3153,140031.0
2018-07-27 13:40:00,43.62,43.67,43.6,43.66,200078.0,35.3153,35.3557,35.2991,35.3476,200078.0
2018-07-27 13:50:00,43.66,43.69,43.66,43.66,101267.0,35.3476,35.3719,35.3476,35.3476,101267.0
2018-07-27 14:00:00,43.66,43.69,43.62,43.63,204888.0,35.3476,35.3719,35.3153,35.3234,204888.0
2018-07-27 14:10:00,43.62,43.63,43.54,43.54,199963.0,35.3153,35.3234,35.2505,35.2505,199963.0
2018-07-27 14:20:00,43.54,43.56,43.52,43.55,179344.0,35.2505,35.2667,35.2343,35.2586,179344.0
2018-07-27 14:30:00,43.55,43.62,43.54,43.56,2528624.0,35.2586,35.3153,35.2505,35.2667,2528624.0
2018-07-27 14:40:00,43.56,43.63,43.55,43.6,289686.0,35.2667,35.3234,35.2586,35.2991,289686.0
2018-07-27 14:50:00,43.61,43.66,43.6,43.62,168290.0,35.3072,35.3476,35.2991,35.3153,168290.0
2018-07-27 15:00:00,43.62,43.7,43.62,43.68,159471.0,35.3153,35.38,35.3153,35.3638,159471.0
2018-07-27 15:10:00,43.69,43.72,43.67,43.71,109118.0,35.3719,35.3962,35.3557,35.3881,109118.0
2018-07-27 15:20:00,43.7,43.72,43.67,43.69,138528.0,35.38,35.3962,35.3557,35.3719,138528.0
2018-07-27 15:30:00,43.69,43.75,43.69,43.73,207831.0,35.3719,35.4205,35.3719,35.4043,207831.0
2018-07-27 15:40:00,43.72,43.77,43.72,43.75,214260.0,35.3962,35.4367,35.3962,35.4205,214260.0
2018-07-27 15:50:00,43.75,43.78,43.74,43.74,387878.0,35.4205,35.4448,35.4124,35.4124,387878.0
2018-07-30 09:30:00,43.83,43.9,43.78,43.81,435474.0,35.4853,35.5419,35.4448,35.4691,435474.0
2018-07-30 09:40:00,43.8,43.84,43.77,43.82,674703.0,35.461,35.4934,35.4367,35.4772,674703.0
2018-07-30 09:50:00,43.82,43.83,43.76,43.78,702360.0,35.4772,35.4853,35.4286,35.4448,702360.0
2018-07-30 10:00:00,43.78,43.81,43.75,43.8,754610.0,35.4448,35.4691,35.4205,35.461,754610.0
2018-07-30 10:10:00,43.8,43.81,43.73,43.8,607658.0,35.461,35.4691,35.4043,35.461,607658.0
2018-07-30 10:20:00,43.79,43.85,43.77,43.84,406525.0,35.4529,35.5015,35.4367,35.4934,406525.0
2018-07-30 10:30:00,43.84,43.86,43.76,43.79,453389.0,35.4934,35.5096,35.4286,35.4529,453389.0
2018-07-30 10:40:00,43.79,43.79,43.74,43.76,694738.0,35.4529,35.4529,35.4124,35.4286,694738.0
2018-07-30 10:50:00,43.76,43.77,43.71,43.73,489323.0,35.4286,35.4367,35.3881,35.4043,489323.0
2018-07-30 11:00:00,43.73,43.76,43.71,43.71,466819.0,35.4043,35.4286,35.3881,35.3881,466819.0
2018-07-30 11:10:00,43.72,43.74,43.69,43.72,323828.0,35.3962,35.4124,35.3719,35.3962,323828.0
2018-07-30 11:20:00,43.72,43.76,43.71,43.73,553420.0,35.3962,35.4286,35.3881,35.4043,553420.0
2018-07-30 11:30:00,43.73,43.76,43.71,43.72,381060.0,35.4043,35.4286,35.3881,35.3962,381060.0
2018-07-30 11:40:00,43.73,43.76,43.71,43.72,368743.0,35.4043,35.4286,35.3881,35.3962,368743.0
2018-07-30 11:50:00,43.73,43.77,43.71,43.76,466003.0,35.4043,35.4367,35.3881,35.4286,466003.0
2018-07-30 12:00:00,43.76,43.76,43.69,43.7,424289.0,35.4286,35.4286,35.3719,35.38,424289.0
2018-07-30 12:10:00,43.7,43.71,43.67,43.67,176381.0,35.38,35.3881,35.3557,35.3557,176381.0
2018-07-30 12:20:00,43.68,43.69,43.66,43.67,126389.0,35.3638,35.3719,35.3476,35.3557,126389.0
2018-07-30 12:30:00,43.67,43.68,43.65,43.65,139311.0,35.3557,35.3638,35.3395,35.3395,139311.0
2018-07-30 12:40:00,43.66,43.66,43.59,43.59,126314.0,35.3476,35.3476,35.291,35.291,126314.0
2018-07-30 12:50:00,43.6,43.66,43.59,43.66,212835.0,35.2991,35.3476,35.291,35.3476,212835.0
2018-07-30 13:00:00,43.66,43.67,43.6,43.67,123704.0,35.3476,35.3557,35.2991,35.3557,123704.0
2018-07-30 13:10:00,43.67,43.7,43.66,43.68,103837.0,35.3557,35.38,35.3476,35.3638,103837.0
2018-07-30 13:20:00,43.67,43.73,43.67,43.71,145165.0,35.3557,35.4043,35.3557,35.3881,145165.0
2018-07-30 13:30:00,43.71,43.75,43.71,43.74,93127.0,35.3881,35.4205,35.3881,35.4124,93127.0
2018-07-30 13:40:00,43.75,43.75,43.72,43.74,92336.0,35.4205,35.4205,35.3962,35.4124,92336.0
2018-07-30 13:50:00,43.74,43.78,43.73,43.77,115783.0,35.4124,35.4448,35.4043,35.4367,115783.0
2018-07-30 14:00:00,43.78,43.8,43.76,43.77,175974.0,35.4448,35.461,35.4286,35.4367,175974.0
2018-07-30 14:10:00,43.77,43.79,43.77,43.78,87346.0,35.4367,35.4529,35.4367,35.4448,87346.0
2018-07-30 14:20:00,43.77,43.77,43.74,43.75,82108.0,35.4367,35.4367,35.4124,35.4205,82108.0
2018-07-30 14:30:00,43.74,43.8,43.73,43.74,167186.0,35.4124,35.461,35.4043,35.4124,167186.0
2018-07-30 14:40:00,43.73,43.75,43.71,43.73,158521.0,35.4043,35.4205,35.3881,35.4043,158521.0
2018-07-30 14:50:00,43.73,43.74,43.71,43.72,148910.0,35.4043,35.4124,35.3881,35.3962,148910.0
2018-07-30 15:00:00,43.71,43.75,43.7,43.74,129035.0,35.3881,35.4205,35.38,35.4124,129035.0
2018-07-30 15:10:00,43.73,43.74,43.7,43.71,121151.0,35.4043,35.4124,35.38,35.3881,121151.0
2018-07-30 15:20:00,43.71,43.73,43.67,43.67,168749.0,35.3881,35.4043,35.3557,35.3557,168749.0
2018-07-30 15:30:00,43.68,43.74,43.67,43.71,315993.0,35.3638,35.4124,35.3557,35.3881,315993.0
2018-07-30 15:40:00,43.7,43.71,43.67,43.67,195042.0,35.38,35.3881,35.3557,35.3557,195042.0
2018-07-30 15:50:00,43.67,43.72,43.67,43.67,719366.0,35.3557,35.3962,35.3557,35.3557,719366.0
2018-07-31 09:30:00,43.66,43.82,43.64,43.8,602531.0,35.3476,35.4772,35.3314,35.461,602531.0
2018-07-31 09:40:00,43.8,43.81,43.71,43.71,406968.0,35.461,35.4691,35.3881,35.3881,406968.0
2018-07-31 09:50:00,43.71,43.71,43.66,43.69,291482.0,35.3881,35.3881,35.3476,35.3719,291482.0
2018-07-31 10:00:00,43.68,43.75,43.67,43.74,282183.0,35.3638,35.4205,35.3557,35.4124,282183.0
2018-07-31 10:10:00,43.75,43.77,43.64,43.64,222122.0,35.4205,35.4367,35.3314,35.3314,222122.0
2018-07-31 10:20:00,43.64,43.64,43.57,43.6,305542.0,35.3314,35.3314,35.2748,35.2991,305542.0
2018-07-31 10:30:00,43.59,43.66,43.59,43.63,325006.0,35.291,35.3476,35.291,35.3234,325006.0
2018-07-31 10:40:00,43.63,43.64,43.59,43.63,186720.0,35.3234,35.3314,35.291,35.3234,186720.0
2018-07-31 10:50:00,43.64,43.68,43.62,43.66,213108.0,35.3314,35.3638,35.3153,35.3476,213108.0
2018-07-31 11:00:00,43.66,43.69,43.65,43.69,222836.0,35.3476,35.3719,35.3395,35.3719,222836.0
2018-07-31 11:10:00,43.69,43.7,43.67,43.68,222782.0,35.3719,35.38,35.3557,35.3638,222782.0
2018-07-31 11:20:00,43.68,43.7,43.67,43.68,109701.0,35.3638,35.38,35.3557,35.3638,109701.0
2018-07-31 11:30:00,43.69,43.72,43.69,43.71,214228.0,35.3719,35.3962,35.3719,35.3881,214228.0
2018-07-31 11:40:00,43.71,43.82,43.7,43.81,317399.0,35.3881,35.4772,35.38,35.4691,317399.0
2018-07-31 11:50:00,43.82,43.85,43.81,43.84,256626.0,35.4772,35.5015,35.4691,35.4934,256626.0
2018-07-31 12:00:00,43.84,43.88,43.83,43.87,236014.0,35.4934,35.5258,35.4853,35.5177,236014.0
2018-07-31 12:10:00,43.87,43.92,43.86,43.91,271210.0,35.5177,35.5581,35.5096,35.55,271210.0
2018-07-31 12:20:00,43.92,43.93,43.91,43.92,168917.0,35.5581,35.5662,35.55,35.5581,168917.0
2018-07-31 12:30:00,43.92,43.93,43.9,43.92,287547.0,35.5581,35.5662,35.5419,35.5581,287547.0
2018-07-31 12:40:00,43.92,43.95,43.9,43.93,259736.0,35.5581,35.5824,35.5419,35.5662,259736.0
2018-07-31 12:50:00,43.93,43.96,43.92,43.93,248489.0,35.5662,35.5905,35.5581,35.5662,248489.0
2018-07-31 13:00:00,43.94,43.95,43.9,43.91,383555.0,35.5743,35.5824,35.5419,35.55,383555.0
2018-07-31 13:10:00,43.91,43.91,43.85,43.87,252909.0,35.55,35.55,35.5015,35.5177,252909.0
2018-07-31 13:20:00,43.87,43.9,43.87,43.88,224870.0,35.5177,35.5419,35.5177,35.5258,224870.0
2018-07-31 13:30:00,43.89,43.9,43.85,43.9,233312.0,35.5339,35.5419,35.5015,35.5419,233312.0
2018-07-31 13:40:00,43.9,43.91,43.88,43.91,217630.0,35.5419,35.55,35.5258,35.55,217630.0
2018-07-31 13:50:00,43.9,43.92,43.89,43.91,206933.0,35.5419,35.5581,35.5339,35.55,206933.0
2018-07-31 14:00:00,43.91,43.92,43.86,43.88,268681.0,35.55,35.5581,35.5096,35.5258,268681.0
2018-07-31 14:10:00,43.88,43.91,43.87,43.9,317671.0,35.5258,35.55,35.5177,35.5419,317671.0
2018-07-31 14:20:00,43.9,43.92,43.89,43.91,222322.0,35.5419,35.5581,35.5339,35.55,222322.0
2018-07-31 14:30:00,43.91,43.94,43.9,43.91,259558.0,35.55,35.5743,35.5419,35.55,259558.0
2018-07-31 14:40:00,43.91,43.94,43.9,43.93,312984.0,35.55,35.5743,35.5419,35.5662,312984.0
2018-07-31 14:50:00,43.93,43.94,43.9,43.91,201538.0,35.5662,35.5743,35.5419,35.55,201538.0
2018-07-31 15:00:00,43.91,43.91,43.85,43.85,246845.0,35.55,35.55,35.5015,35.5015,246845.0
2018-07-31 15:10:00,43.85,43.87,43.83,43.84,271990.0,35.5015,35.5177,35.4853,35.4934,271990.0
2018-07-31 15:20:00,43.84,43.86,43.83,43.84,565519.0,35.4934,35.5096,35.4853,35.4934,565519.0
2018-07-31 15:30:00,43.84,43.89,43.83,43.88,574252.0,35.4934,35.5339,35.4853,35.5258,574252.0
2018-07-31 15:40:00,43.88,43.92,43.79,43.81,913925.0,35.5258,35.5581,35.4529,35.4691,913925.0
2018-07-31 15:50:00,43.82,43.9,43.78,43.88,1167233.0,35.4772,35.5419,35.4448,35.5258,1167233.0
2018-08-01 09:30:00,43.52,43.6,43.44,43.55,477266.0,35.2343,35.2991,35.1695,35.2586,477266.0
2018-08-01 09:40:00,43.55,43.63,43.55,43.61,332161.0,35.2586,35.3234,35.2586,35.3072,332161.0
2018-08-01 09:50:00,43.61,43.62,43.58,43.61,721722.0,35.3072,35.3153,35.2829,35.3072,721722.0
2018-08-01 10:00:00,43.61,43.66,43.59,43.66,422539.0,35.3072,35.3476,35.291,35.3476,422539.0
2018-08-01 10:10:00,43.66,43.72,43.65,43.72,222247.0,35.3476,35.3962,35.3395,35.3962,222247.0
2018-08-01 10:20:00,43.73,43.74,43.69,43.7,348294.0,35.4043,35.4124,35.3719,35.38,348294.0
2018-08-01 10:30:00,43.69,43.72,43.66,43.7,311451.0,35.3719,35.3962,35.3476,35.38,311451.0
2018-08-01 10:40:00,43.7,43.73,43.68,43.7,310923.0,35.38,35.4043,35.3638,35.38,310923.0
2018-08-01 10:50:00,43.7,43.71,43.65,43.69,205976.0,35.38,35.3881,35.3395,35.3719,205976.0
2018-08-01 11:00:00,43.69,43.7,43.65,43.66,107544.0,35.3719,35.38,35.3395,35.3476,107544.0
2018-08-01 11:10:00,43.66,43.67,43.61,43.62,149994.0,35.3476,35.3557,35.3072,35.3153,149994.0
2018-08-01 11:20:00,43.61,43.64,43.6,43.63,146494.0,35.3072,35.3314,35.2991,35.3234,146494.0
2018-08-01 11:30:00,43.63,43.63,43.55,43.59,335934.0,35.3234,35.3234,35.2586,35.291,335934.0
2018-08-01 11:40:00,43.59,43.59,43.55,43.56,87905.0,35.291,35.291,35.2586,35.2667,87905.0
2018-08-01 11:50:00,43.57,43.57,43.48,43.5,171098.0,35.2748,35.2748,35.2019,35.2181,171098.0
2018-08-01 12:00:00,43.49,43.5,43.46,43.48,202249.0,35.21,35.2181,35.1857,35.2019,202249.0
2018-08-01 12:10:00,43.48,43.52,43.47,43.51,84795.0,35.2019,35.2343,35.1938,35.2262,84795.0
2018-08-01 12:20:00,43.5,43.5,43.45,43.48,150668.0,35.2181,35.2181,35.1776,35.2019,150668.0
2018-08-01 12:30:00,43.48,43.5,43.44,43.45,157325.0,35.2019,35.2181,35.1695,35.1776,157325.0
2018-08-01 12:40:00,43.44,43.5,43.44,43.48,117982.0,35.1695,35.2181,35.1695,35.2019,117982.0
2018-08-01 12:50:00,43.48,43.51,43.48,43.49,138192.0,35.2019,35.2262,35.2019,35.21,138192.0
2018-08-01 13:00:00,43.49,43.51,43.48,43.5,55846.0,35.21,35.2262,35.2019,35.2181,55846.0
2018-08-01 13:10:00,43.5,43.53,43.49,43.51,77589.0,35.2181,35.2424,35.21,35.2262,77589.0
2018-08-01 13:20:00,43.51,43.53,43.5,43.5,135037.0,35.2262,35.2424,35.2181,35.2181,135037.0
2018-08-01 13:30:00,43.5,43.53,43.5,43.51,110404.0,35.2181,35.2424,35.2181,35.2262,110404.0
2018-08-01 13:40:00,43.52,43.52,43.48,43.5,98307.0,35.2343,35.2343,35.2019,35.2181,98307.0
2018-08-01 13:50:00,43.5,43.52,43.42,43.45,330338.0,35.2181,35.2343,35.1533,35.1776,330338.0
2018-08-01 14:00:00,43.46,43.53,43.42,43.48,593097.0,35.1857,35.2424,35.1533,35.2019,593097.0
2018-08-01 14:10:00,43.48,43.55,43.44,43.53,222280.0,35.2019,35.2586,35.1695,35.2424,222280.0
2018-08-01 14:20:00,43.54,43.55,43.5,43.54,252148.0,35.2505,35.2586,35.2181,35.2505,252148.0
2018-08-01 14:30:00,43.54,43.55,43.5,43.51,175155.0,35.2505,35.2586,35.2181,35.2262,175155.0
2018-08-01 14:40:00,43.51,43.52,43.47,43.5,133553.0,35.2262,35.2343,35.1938,35.2181,133553.0
2018-08-01 14:50:00,43.5,43.52,43.47,43.52,225419.0,35.2181,35.2343,35.1938,35.2343,225419.0
2018-08-01 15:00:00,43.52,43.54,43.51,43.53,152593.0,35.2343,35.2505,35.2262,35.2424,152593.0
2018-08-01 15:10:00,43.53,43.54,43.49,43.51,374389.0,35.2424,35.2505,35.21,35.2262,374389.0
2018-08-01 15:20:00,43.51,43.55,43.5,43.55,155088.0,35.2262,35.2586,35.2181,35.2586,155088.0
2018-08-01 15:30:00,43.55,43.56,43.53,43.54,278129.0,35.2586,35.2667,35.2424,35.2505,278129.0
2018-08-01 15:40:00,43.55,43.58,43.53,43.55,364083.0,35.2586,35.2829,35.2424,35.2586,364083.0
2018-08-01 15:50:00,43.55,43.58,43.52,43.55,533910.0,35.2586,35.2829,35.2343,35.2586,533910.0
2018-08-02 09:30:00,42.74,42.79,42.64,42.74,679533.0,34.6028,34.6433,34.5218,34.6028,679533.0
2018-08-02 09:40:00,42.73,42.83,42.72,42.81,537882.0,34.5947,34.6757,34.5866,34.6595,537882.0
2018-08-02 09:50:00,42.81,42.86,42.77,42.79,389109.0,34.6595,34.7,34.6271,34.6433,389109.0
2018-08-02 10:00:00,42.79,42.86,42.77,42.8,566700.0,34.6433,34.7,34.6271,34.6514,566700.0
2018-08-02 10:10:00,42.8,42.87,42.78,42.86,594936.0,34.6514,34.708,34.6352,34.7,594936.0
2018-08-02 10:20:00,42.86,42.92,42.85,42.89,278632.0,34.7,34.7485,34.6919,34.7242,278632.0
2018-08-02 10:30:00,42.89,42.92,42.83,42.91,340716.0,34.7242,34.7485,34.6757,34.7404,340716.0
2018-08-02 10:40:00,42.91,42.92,42.81,42.84,283454.0,34.7404,34.7485,34.6595,34.6838,283454.0
2018-08-02 10:50:00,42.84,42.86,42.75,42.8,147829.0,34.6838,34.7,34.6109,34.6514,147829.0
2018-08-02 11:00:00,42.8,42.84,42.79,42.83,310407.0,34.6514,34.6838,34.6433,34.6757,310407.0
2018-08-02 11:10:00,42.83,42.89,42.8,42.89,373249.0,34.6757,34.7242,34.6514,34.7242,373249.0
2018-08-02 11:20:00,42.88,42.89,42.85,42.88,371181.0,34.7161,34.7242,34.6919,34.7161,371181.0
2018-08-02 11:30:00,42.87,42.95,42.87,42.93,778315.0,34.708,34.7728,34.708,34.7566,778315.0
2018-08-02 11:40:00,42.93,42.98,42.92,42.93,963141.0,34.7566,34.7971,34.7485,34.7566,963141.0
2018-08-02 11:50:00,42.94,42.95,42.9,42.94,456950.0,34.7647,34.7728,34.7323,34.7647,456950.0
2018-08-02 12:00:00,42.95,43.0,42.91,43.0,313854.0,34.7728,34.8133,34.7404,34.8133,313854.0
2018-08-02 12:10:00,42.99,43.01,42.97,43.0,217609.0,34.8052,34.8214,34.789,34.8133,217609.0
2018-08-02 12:20:00,43.0,43.05,42.98,43.03,387482.0,34.8133,34.8538,34.7971,34.8376,387482.0
2018-08-02 12:30:00,43.03,43.04,43.01,43.02,317132.0,34.8376,34.8457,34.8214,34.8295,317132.0
2018-08-02 12:40:00,43.02,43.09,43.02,43.07,607506.0,34.8295,34.8862,34.8295,34.87,607506.0
2018-08-02 12:50:00,43.07,43.08,43.03,43.05,233412.0,34.87,34.8781,34.8376,34.8538,233412.0
2018-08-02 13:00:00,43.04,43.09,43.03,43.08,433397.0,34.8457,34.8862,34.8376,34.8781,433397.0
2018-08-02 13:10:00,43.08,43.08,43.05,43.07,226109.0,34.8781,34.8781,34.8538,34.87,226109.0
2018-08-02 13:20:00,43.07,43.08,43.04,43.06,106033.0,34.87,34.8781,34.8457,34.8619,106033.0
2018-08-02 13:30:00,43.06,43.12,43.05,43.05,587539.0,34.8619,34.9105,34.8538,34.8538,587539.0
2018-08-02 13:40:00,43.05,43.08,43.04,43.08,310756.0,34.8538,34.8781,34.8457,34.8781,310756.0
2018-08-02 13:50:00,43.07,43.09,43.06,43.08,108506.0,34.87,34.8862,34.8619,34.8781,108506.0
2018-08-02 14:00:00,43.08,43.11,43.04,43.05,931913.0,34.8781,34.9024,34.8457,34.8538,931913.0
2018-08-02 14:10:00,43.05,43.07,43.02,43.04,335851.0,34.8538,34.87,34.8295,34.8457,335851.0
2018-08-02 14:20:00,43.04,43.06,43.02,43.04,428392.0,34.8457,34.8619,34.8295,34.8457,428392.0
2018-08-02 14:30:00,43.05,43.06,43.02,43.04,149249.0,34.8538,34.8619,34.8295,34.8457,149249.0
2018-08-02 14:40:00,43.04,43.05,43.0,43.01,144243.0,34.8457,34.8538,34.8133,34.8214,144243.0
2018-08-02 14:50:00,43.02,43.04,42.99,43.01,143908.0,34.8295,34.8457,34.8052,34.8214,143908.0
2018-08-02 15:00:00,43.02,43.02,42.99,43.01,211406.0,34.8295,34.8295,34.8052,34.8214,211406.0
2018-08-02 15:10:00,43.01,43.04,42.98,43.04,177312.0,34.8214,34.8457,34.7971,34.8457,177312.0
2018-08-02 15:20:00,43.04,43.05,43.02,43.03,230276.0,34.8457,34.8538,34.8295,34.8376,230276.0
2018-08-02 15:30:00,43.03,43.05,43.02,43.02,376089.0,34.8376,34.8538,34.8295,34.8295,376089.0
2018-08-02 15:40:00,43.02,43.08,43.02,43.07,140597.0,34.8295,34.8781,34.8295,34.87,140597.0
2018-08-02 15:50:00,43.07,43.08,43.02,43.04,492477.0,34.87,34.8781,34.8295,34.8457,492477.0
2018-08-03 09:30:00,43.15,43.22,43.1,43.16,547223.0,34.9347,34.9914,34.8943,34.9428,547223.0
2018-08-03 09:40:00,43.15,43.22,43.14,43.17,294573.0,34.9347,34.9914,34.9266,34.9509,294573.0
2018-08-03 09:50:00,43.17,43.2,43.11,43.14,223460.0,34.9509,34.9752,34.9024,34.9266,223460.0
2018-08-03 10:00:00,43.14,43.21,43.13,43.19,610927.0,34.9266,34.9833,34.9185,34.9671,610927.0
2018-08-03 10:10:00,43.19,43.26,43.19,43.25,245999.0,34.9671,35.0238,34.9671,35.0157,245999.0
2018-08-03 10:20:00,43.25,43.36,43.23,43.34,255096.0,35.0157,35.1048,34.9995,35.0886,255096.0
2018-08-03 10:30:00,43.33,43.38,43.33,43.35,537664.0,35.0805,35.1209,35.0805,35.0967,537664.0
2018-08-03 10:40:00,43.34,43.39,43.33,43.37,205118.0,35.0886,35.129,35.0805,35.1129,205118.0
2018-08-03 10:50:00,43.37,43.37,43.28,43.31,173324.0,35.1129,35.1129,35.04,35.0643,173324.0
2018-08-03 11:00:00,43.32,43.35,43.31,43.34,320856.0,35.0724,35.0967,35.0643,35.0886,320856.0
2018-08-03 11:10:00,43.34,43.38,43.32,43.33,270431.0,35.0886,35.1209,35.0724,35.0805,270431.0
2018-08-03 11:20:00,43.34,43.38,43.33,43.38,214374.0,35.0886,35.1209,35.0805,35.1209,214374.0
2018-08-03 11:30:00,43.38,43.39,43.35,43.36,375266.0,35.1209,35.129,35.0967,35.1048,375266.0
2018-08-03 11:40:00,43.36,43.39,43.35,43.37,220564.0,35.1048,35.129,35.0967,35.1129,220564.0
2018-08-03 11:50:00,43.37,43.38,43.31,43.31,119402.0,35.1129,35.1209,35.0643,35.0643,119402.0
2018-08-03 12:00:00,43.31,43.35,43.31,43.34,137079.0,35.0643,35.0967,35.0643,35.0886,137079.0
2018-08-03 12:10:00,43.34,43.39,43.34,43.38,181055.0,35.0886,35.129,35.0886,35.1209,181055.0
2018-08-03 12:20:00,43.37,43.37,43.31,43.32,98411.0,35.1129,35.1129,35.0643,35.0724,98411.0
2018-08-03 12:30:00,43.32,43.33,43.3,43.32,104518.0,35.0724,35.0805,35.0562,35.0724,104518.0
2018-08-03 12:40:00,43.31,43.33,43.3,43.32,81317.0,35.0643,35.0805,35.0562,35.0724,81317.0
2018-08-03 12:50:00,43.32,43.34,43.3,43.32,156934.0,35.0724,35.0886,35.0562,35.0724,156934.0
2018-08-03 13:00:00,43.34,43.34,43.32,43.33,74283.0,35.0886,35.0886,35.0724,35.0805,74283.0
2018-08-03 13:10:00,43.33,43.33,43.31,43.31,55779.0,35.0805,35.0805,35.0643,35.0643,55779.0
2018-08-03 13:20:00,43.31,43.32,43.29,43.3,108471.0,35.0643,35.0724,35.0481,35.0562,108471.0
2018-08-03 13:30:00,43.3,43.31,43.28,43.3,55200.0,35.0562,35.0643,35.04,35.0562,55200.0
2018-08-03 13:40:00,43.3,43.31,43.29,43.3,91734.0,35.0562,35.0643,35.0481,35.0562,91734.0
2018-08-03 13:50:00,43.3,43.33,43.3,43.33,159943.0,35.0562,35.0805,35.0562,35.0805,159943.0
2018-08-03 14:00:00,43.33,43.33,43.31,43.33,349221.0,35.0805,35.0805,35.0643,35.0805,349221.0
2018-08-03 14:10:00,43.33,43.34,43.32,43.33,172740.0,35.0805,35.0886,35.0724,35.0805,172740.0
2018-08-03 14:20:00,43.33,43.34,43.31,43.31,281526.0,35.0805,35.0886,35.0643,35.0643,281526.0
2018-08-03 14:30:00,43.32,43.32,43.28,43.29,154807.0,35.0724,35.0724,35.04,35.0481,154807.0
2018-08-03 14:40:00,43.28,43.3,43.28,43.29,259621.0,35.04,35.0562,35.04,35.0481,259621.0
2018-08-03 14:50:00,43.29,43.3,43.28,43.29,90973.0,35.0481,35.0562,35.04,35.0481,90973.0
2018-08-03 15:00:00,43.3,43.31,43.28,43.28,118553.0,35.0562,35.0643,35.04,35.04,118553.0
2018-08-03 15:10:00,43.29,43.34,43.28,43.33,164651.0,35.0481,35.0886,35.04,35.0805,164651.0
2018-08-03 15:20:00,43.34,43.38,43.33,43.36,129711.0,35.0886,35.1209,35.0805,35.1048,129711.0
2018-08-03 15:30:00,43.35,43.36,43.32,43.33,108444.0,35.0967,35.1048,35.0724,35.0805,108444.0
2018-08-03 15:40:00,43.32,43.33,43.29,43.3,119016.0,35.0724,35.0805,35.0481,35.0562,119016.0
2018-08-03 15:50:00,43.3,43.32,43.27,43.32,489928.0,35.0562,35.0724,35.0319,35.0724,489928.0
2018-08-06 09:30:00,43.03,43.03,42.89,42.97,368967.0,34.8376,34.8376,34.7242,34.789,368967.0
2018-08-06 09:40:00,42.96,42.96,42.88,42.89,189292.0,34.7809,34.7809,34.7161,34.7242,189292.0
2018-08-06 09:50:00,42.9,42.99,42.89,42.98,209791.0,34.7323,34.8052,34.7242,34.7971,209791.0
2018-08-06 10:00:00,42.98,43.03,42.97,43.02,273599.0,34.7971,34.8376,34.789,34.8295,273599.0
2018-08-06 10:10:00,43.03,43.08,43.01,43.06,258145.0,34.8376,34.8781,34.8214,34.8619,258145.0
2018-08-06 10:20:00,43.05,43.06,42.96,42.98,413928.0,34.8538,34.8619,34.7809,34.7971,413928.0
2018-08-06 10:30:00,42.97,43.01,42.96,43.01,782111.0,34.789,34.8214,34.7809,34.8214,782111.0
2018-08-06 10:40:00,43.0,43.02,42.98,42.99,543263.0,34.8133,34.8295,34.7971,34.8052,543263.0
2018-08-06 10:50:00,43.0,43.05,42.99,43.05,557140.0,34.8133,34.8538,34.8052,34.8538,557140.0
2018-08-06 11:00:00,43.05,43.07,43.03,43.05,317917.0,34.8538,34.87,34.8376,34.8538,317917.0
2018-08-06 11:10:00,43.06,43.08,42.99,43.0,247036.0,34.8619,34.8781,34.8052,34.8133,247036.0
2018-08-06 11:20:00,43.0,43.05,42.98,43.05,255327.0,34.8133,34.8538,34.7971,34.8538,255327.0
2018-08-06 11:30:00,43.05,43.07,43.03,43.05,332836.0,34.8538,34.87,34.8376,34.8538,332836.0
2018-08-06 11:40:00,43.05,43.08,43.05,43.08,330006.0,34.8538,34.8781,34.8538,34.8781,330006.0
2018-08-06 11:50:00,43.07,43.1,43.06,43.07,724520.0,34.87,34.8943,34.8619,34.87,724520.0
2018-08-06 12:00:00,43.06,43.09,43.06,43.08,97593.0,34.8619,34.8862,34.8619,34.8781,97593.0
2018-08-06 12:10:00,43.08,43.11,43.07,43.08,121929.0,34.8781,34.9024,34.87,34.8781,121929.0
2018-08-06 12:20:00,43.08,43.09,43.05,43.05,80327.0,34.8781,34.8862,34.8538,34.8538,80327.0
2018-08-06 12:30:00,43.06,43.07,43.04,43.06,93061.0,34.8619,34.87,34.8457,34.8619,93061.0
2018-08-06 12:40:00,43.06,43.08,43.04,43.07,131705.0,34.8619,34.8781,34.8457,34.87,131705.0
2018-08-06 12:50:00,43.07,43.09,43.06,43.09,98280.0,34.87,34.8862,34.8619,34.8862,98280.0
2018-08-06 13:00:00,43.09,43.13,43.08,43.12,130394.0,34.8862,34.9185,34.8781,34.9105,130394.0
2018-08-06 13:10:00,43.11,43.12,43.08,43.09,111993.0,34.9024,34.9105,34.8781,34.8862,111993.0
2018-08-06 13:20:00,43.1,43.1,43.07,43.07,54497.0,34.8943,34.8943,34.87,34.87,54497.0
2018-08-06 13:30:00,43.08,43.08,43.05,43.07,124492.0,34.8781,34.8781,34.8538,34.87,124492.0
2018-08-06 13:40:00,43.06,43.07,43.05,43.07,93168.0,34.8619,34.87,34.8538,34.87,93168.0
2018-08-06 13:50:00,43.06,43.07,43.02,43.03,103313.0,34.8619,34.87,34.8295,34.8376,103313.0
2018-08-06 14:00:00,43.04,43.04,43.0,43.01,124558.0,34.8457,34.8457,34.8133,34.8214,124558.0
2018-08-06 14:10:00,43.01,43.04,43.0,43.04,242770.0,34.8214,34.8457,34.8133,34.8457,242770.0
2018-08-06 14:20:00,43.04,43.07,43.03,43.07,148002.0,34.8457,34.87,34.8376,34.87,148002.0
2018-08-06 14:30:00,43.06,43.07,43.04,43.05,129804.0,34.8619,34.87,34.8457,34.8538,129804.0
2018-08-06 14:40:00,43.05,43.07,43.05,43.07,163091.0,34.8538,34.87,34.8538,34.87,163091.0
2018-08-06 14:50:00,43.07,43.08,43.04,43.05,191597.0,34.87,34.8781,34.8457,34.8538,191597.0
2018-08-06 15:00:00,43.05,43.06,43.02,43.04,125261.0,34.8538,34.8619,34.8295,34.8457,125261.0
2018-08-06 15:10:00,43.04,43.04,43.02,43.04,165145.0,34.8457,34.8457,34.8295,34.8457,165145.0
2018-08-06 15:20:00,43.04,43.05,43.01,43.02,608085.0,34.8457,34.8538,34.8214,34.8295,608085.0
2018-08-06 15:30:00,43.02,43.03,43.0,43.01,168316.0,34.8295,34.8376,34.8133,34.8214,168316.0
2018-08-06 15:40:00,43.01,43.01,42.97,42.98,187529.0,34.8214,34.8214,34.789,34.7971,187529.0
2018-08-06 15:50:00,42.98,43.01,42.96,42.97,1769238.0,34.7971,34.8214,34.7809,34.789,1769238.0
2018-08-07 09:30:00,43.45,43.56,43.42,43.54,675322.0,35.1776,35.2667,35.1533,35.2505,675322.0
2018-08-07 09:40:00,43.54,43.55,43.45,43.46,285554.0,35.2505,35.2586,35.1776,35.1857,285554.0
2018-08-07 09:50:00,43.45,43.55,43.44,43.54,339451.0,35.1776,35.2586,35.1695,35.2505,339451.0
2018-08-07 10:00:00,43.55,43.58,43.52,43.54,354833.0,35.2586,35.2829,35.2343,35.2505,354833.0
2018-08-07 10:10:00,43.53,43.56,43.49,43.51,256281.0,35.2424,35.2667,35.21,35.2262,256281.0
2018-08-07 10:20:00,43.5,43.57,43.5,43.57,232336.0,35.2181,35.2748,35.2181,35.2748,232336.0
2018-08-07 10:30:00,43.57,43.6,43.54,43.59,287947.0,35.2748,35.2991,35.2505,35.291,287947.0
2018-08-07 10:40:00,43.59,43.6,43.57,43.59,274907.0,35.291,35.2991,35.2748,35.291,274907.0
2018-08-07 10:50:00,43.59,43.61,43.58,43.59,236377.0,35.291,35.3072,35.2829,35.291,236377.0
2018-08-07 11:00:00,43.6,43.61,43.58,43.6,786796.0,35.2991,35.3072,35.2829,35.2991,786796.0
2018-08-07 11:10:00,43.6,43.61,43.56,43.56,154071.0,35.2991,35.3072,35.2667,35.2667,154071.0
2018-08-07 11:20:00,43.57,43.58,43.54,43.55,170840.0,35.2748,35.2829,35.2505,35.2586,170840.0
2018-08-07 11:30:00,43.55,43.59,43.55,43.59,225787.0,35.2586,35.291,35.2586,35.291,225787.0
2018-08-07 11:40:00,43.59,43.6,43.56,43.58,149894.0,35.291,35.2991,35.2667,35.2829,149894.0
2018-08-07 11:50:00,43.57,43.6,43.56,43.59,143862.0,35.2748,35.2991,35.2667,35.291,143862.0
2018-08-07 12:00:00,43.58,43.6,43.57,43.58,156368.0,35.2829,35.2991,35.2748,35.2829,156368.0
2018-08-07 12:10:00,43.57,43.59,43.56,43.58,108259.0,35.2748,35.291,35.2667,35.2829,108259.0
2018-08-07 12:20:00,43.58,43.58,43.56,43.57,98972.0,35.2829,35.2829,35.2667,35.2748,98972.0
2018-08-07 12:30:00,43.58,43.58,43.56,43.58,77544.0,35.2829,35.2829,35.2667,35.2829,77544.0
2018-08-07 12:40:00,43.58,43.6,43.58,43.59,147734.0,35.2829,35.2991,35.2829,35.291,147734.0
2018-08-07 12:50:00,43.59,43.61,43.58,43.59,123351.0,35.291,35.3072,35.2829,35.291,123351.0
2018-08-07 13:00:00,43.59,43.61,43.57,43.58,99869.0,35.291,35.3072,35.2748,35.2829,99869.0
2018-08-07 13:10:00,43.59,43.6,43.54,43.55,50864.0,35.291,35.2991,35.2505,35.2586,50864.0
2018-08-07 13:20:00,43.55,43.55,43.49,43.51,101737.0,35.2586,35.2586,35.21,35.2262,101737.0
2018-08-07 13:30:00,43.51,43.52,43.44,43.44,59487.0,35.2262,35.2343,35.1695,35.1695,59487.0
2018-08-07 13:40:00,43.44,43.45,43.38,43.44,314116.0,35.1695,35.1776,35.1209,35.1695,314116.0
2018-08-07 13:50:00,43.43,43.46,43.41,43.44,111888.0,35.1614,35.1857,35.1452,35.1695,111888.0
2018-08-07 14:00:00,43.44,43.45,43.38,43.39,360142.0,35.1695,35.1776,35.1209,35.129,360142.0
2018-08-07 14:10:00,43.39,43.41,43.36,43.39,295979.0,35.129,35.1452,35.1048,35.129,295979.0
2018-08-07 14:20:00,43.39,43.43,43.38,43.39,225755.0,35.129,35.1614,35.1209,35.129,225755.0
2018-08-07 14:30:00,43.39,43.43,43.38,43.42,235063.0,35.129,35.1614,35.1209,35.1533,235063.0
2018-08-07 14:40:00,43.42,43.43,43.39,43.41,456030.0,35.1533,35.1614,35.129,35.1452,456030.0
2018-08-07 14:50:00,43.41,43.44,43.41,43.43,319836.0,35.1452,35.1695,35.1452,35.1614,319836.0
2018-08-07 15:00:00,43.43,43.43,43.39,43.41,123367.0,35.1614,35.1614,35.129,35.1452,123367.0
2018-08-07 15:10:00,43.42,43.44,43.4,43.41,106400.0,35.1533,35.1695,35.1371,35.1452,106400.0
2018-08-07 15:20:00,43.42,43.44,43.41,43.44,94378.0,35.1533,35.1695,35.1452,35.1695,94378.0
2018-08-07 15:30:00,43.43,43.43,43.39,43.4,153616.0,35.1614,35.1614,35.129,35.1371,153616.0
2018-08-07 15:40:00,43.41,43.41,43.36,43.39,252956.0,35.1452,35.1452,35.1048,35.129,252956.0
2018-08-07 15:50:00,43.4,43.4,43.36,43.38,393574.0,35.1371,35.1371,35.1048,35.1209,393574.0
2018-08-08 09:30:00,43.28,43.32,43.21,43.27,546160.0,35.04,35.0724,34.9833,35.0319,546160.0
2018-08-08 09:40:00,43.26,43.28,43.21,43.23,623220.0,35.0238,35.04,34.9833,34.9995,623220.0
2018-08-08 09:50:00,43.24,43.24,43.15,43.19,253781.0,35.0076,35.0076,34.9347,34.9671,253781.0
2018-08-08 10:00:00,43.19,43.24,43.18,43.23,698671.0,34.9671,35.0076,34.959,34.9995,698671.0
2018-08-08 10:10:00,43.22,43.25,43.19,43.19,331017.0,34.9914,35.0157,34.9671,34.9671,331017.0
2018-08-08 10:20:00,43.18,43.26,43.18,43.24,286676.0,34.959,35.0238,34.959,35.0076,286676.0
2018-08-08 10:30:00,43.24,43.26,43.2,43.21,170632.0,35.0076,35.0238,34.9752,34.9833,170632.0
2018-08-08 10:40:00,43.22,43.28,43.2,43.27,174380.0,34.9914,35.04,34.9752,35.0319,174380.0
2018-08-08 10:50:00,43.28,43.36,43.28,43.34,253225.0,35.04,35.1048,35.04,35.0886,253225.0
2018-08-08 11:00:00,43.35,43.37,43.33,43.34,196014.0,35.0967,35.1129,35.0805,35.0886,196014.0
2018-08-08 11:10:00,43.34,43.37,43.33,43.36,154027.0,35.0886,35.1129,35.0805,35.1048,154027.0
2018-08-08 11:20:00,43.35,43.36,43.3,43.33,112264.0,35.0967,35.1048,35.0562,35.0805,112264.0
2018-08-08 11:30:00,43.33,43.35,43.3,43.32,145983.0,35.0805,35.0967,35.0562,35.0724,145983.0
2018-08-08 11:40:00,43.31,43.32,43.28,43.28,119085.0,35.0643,35.0724,35.04,35.04,119085.0
2018-08-08 11:50:00,43.29,43.29,43.26,43.27,126166.0,35.0481,35.0481,35.0238,35.0319,126166.0
2018-08-08 12:00:00,43.28,43.28,43.2,43.21,317525.0,35.04,35.04,34.9752,34.9833,317525.0
2018-08-08 12:10:00,43.21,43.24,43.2,43.23,166554.0,34.9833,35.0076,34.9752,34.9995,166554.0
2018-08-08 12:20:00,43.23,43.24,43.2,43.2,105639.0,34.9995,35.0076,34.9752,34.9752,105639.0
2018-08-08 12:30:00,43.21,43.24,43.2,43.22,146912.0,34.9833,35.0076,34.9752,34.9914,146912.0
2018-08-08 12:40:00,43.22,43.26,43.22,43.25,108116.0,34.9914,35.0238,34.9914,35.0157,108116.0
2018-08-08 12:50:00,43.25,43.26,43.22,43.23,87156.0,35.0157,35.0238,34.9914,34.9995,87156.0
2018-08-08 13:00:00,43.24,43.29,43.23,43.28,189077.0,35.0076,35.0481,34.9995,35.04,189077.0
2018-08-08 13:10:00,43.28,43.31,43.27,43.3,132407.0,35.04,35.0643,35.0319,35.0562,132407.0
2018-08-08 13:20:00,43.3,43.31,43.29,43.3,111386.0,35.0562,35.0643,35.0481,35.0562,111386.0
2018-08-08 13:30:00,43.31,43.32,43.3,43.3,88388.0,35.0643,35.0724,35.0562,35.0562,88388.0
2018-08-08 13:40:00,43.3,43.33,43.29,43.33,121080.0,35.0562,35.0805,35.0481,35.0805,121080.0
2018-08-08 13:50:00,43.33,43.36,43.32,43.36,149938.0,35.0805,35.1048,35.0724,35.1048,149938.0
2018-08-08 14:00:00,43.35,43.37,43.34,43.36,181119.0,35.0967,35.1129,35.0886,35.1048,181119.0
2018-08-08 14:10:00,43.37,43.37,43.34,43.35,166948.0,35.1129,35.1129,35.0886,35.0967,166948.0
2018-08-08 14:20:00,43.35,43.38,43.34,43.38,140167.0,35.0967,35.1209,35.0886,35.1209,140167.0
2018-08-08 14:30:00,43.38,43.38,43.35,43.36,119460.0,35.1209,35.1209,35.0967,35.1048,119460.0
2018-08-08 14:40:00,43.36,43.38,43.35,43.37,178496.0,35.1048,35.1209,35.0967,35.1129,178496.0
2018-08-08 14:50:00,43.36,43.37,43.36,43.37,204951.0,35.1048,35.1129,35.1048,35.1129,204951.0
2018-08-08 15:00:00,43.37,43.38,43.35,43.36,123810.0,35.1129,35.1209,35.0967,35.1048,123810.0
2018-08-08 15:10:00,43.35,43.37,43.35,43.36,162842.0,35.0967,35.1129,35.0967,35.1048,162842.0
2018-08-08 15:20:00,43.36,43.36,43.33,43.33,131334.0,35.1048,35.1048,35.0805,35.0805,131334.0
2018-08-08 15:30:00,43.34,43.35,43.32,43.34,176463.0,35.0886,35.0967,35.0724,35.0886,176463.0
2018-08-08 15:40:00,43.34,43.35,43.31,43.32,254110.0,35.0886,35.0967,35.0643,35.0724,254110.0
2018-08-08 15:50:00,43.32,43.33,43.29,43.29,1104456.0,35.0724,35.0805,35.0481,35.0481,1104456.0
2018-08-09 09:30:00,43.42,43.45,43.35,43.4,460994.0,35.1533,35.1776,35.0967,35.1371,460994.0
2018-08-09 09:40:00,43.4,43.43,43.36,43.4,420422.0,35.1371,35.1614,35.1048,35.1371,420422.0
2018-08-09 09:50:00,43.39,43.42,43.38,43.39,261865.0,35.129,35.1533,35.1209,35.129,261865.0
2018-08-09 10:00:00,43.38,43.43,43.37,43.42,238198.0,35.1209,35.1614,35.1129,35.1533,238198.0
2018-08-09 10:10:00,43.43,43.47,43.42,43.46,359220.0,35.1614,35.1938,35.1533,35.1857,359220.0
2018-08-09 10:20:00,43.46,43.49,43.44,43.46,239066.0,35.1857,35.21,35.1695,35.1857,239066.0
2018-08-09 10:30:00,43.46,43.49,43.44,43.45,345388.0,35.1857,35.21,35.1695,35.1776,345388.0
2018-08-09 10:40:00,43.45,43.48,43.43,43.48,111810.0,35.1776,35.2019,35.1614,35.2019,111810.0
2018-08-09 10:50:00,43.48,43.48,43.4,43.42,123249.0,35.2019,35.2019,35.1371,35.1533,123249.0
2018-08-09 11:00:00,43.41,43.44,43.34,43.34,310661.0,35.1452,35.1695,35.0886,35.0886,310661.0
2018-08-09 11:10:00,43.34,43.38,43.32,43.37,226272.0,35.0886,35.1209,35.0724,35.1129,226272.0
2018-08-09 11:20:00,43.37,43.42,43.36,43.41,138186.0,35.1129,35.1533,35.1048,35.1452,138186.0
2018-08-09 11:30:00,43.41,43.42,43.36,43.37,361388.0,35.1452,35.1533,35.1048,35.1129,361388.0
2018-08-09 11:40:00,43.37,43.39,43.31,43.32,456698.0,35.1129,35.129,35.0643,35.0724,456698.0
2018-08-09 11:50:00,43.32,43.33,43.29,43.32,117453.0,35.0724,35.0805,35.0481,35.0724,117453.0
2018-08-09 12:00:00,43.32,43.35,43.31,43.34,96981.0,35.0724,35.0967,35.0643,35.0886,96981.0
2018-08-09 12:10:00,43.34,43.35,43.32,43.33,59107.0,35.0886,35.0967,35.0724,35.0805,59107.0
2018-08-09 12:20:00,43.34,43.38,43.33,43.36,64797.0,35.0886,35.1209,35.0805,35.1048,64797.0
2018-08-09 12:30:00,43.37,43.37,43.35,43.36,76629.0,35.1129,35.1129,35.0967,35.1048,76629.0
2018-08-09 12:40:00,43.36,43.36,43.33,43.36,75940.0,35.1048,35.1048,35.0805,35.1048,75940.0
2018-08-09 12:50:00,43.36,43.38,43.34,43.35,169389.0,35.1048,35.1209,35.0886,35.0967,169389.0
2018-08-09 13:00:00,43.34,43.35,43.3,43.31,79913.0,35.0886,35.0967,35.0562,35.0643,79913.0
2018-08-09 13:10:00,43.3,43.32,43.28,43.29,247112.0,35.0562,35.0724,35.04,35.0481,247112.0
2018-08-09 13:20:00,43.3,43.34,43.3,43.33,89775.0,35.0562,35.0886,35.0562,35.0805,89775.0
2018-08-09 13:30:00,43.34,43.35,43.32,43.33,91302.0,35.0886,35.0967,35.0724,35.0805,91302.0
2018-08-09 13:40:00,43.33,43.36,43.33,43.36,59544.0,35.0805,35.1048,35.0805,35.1048,59544.0
2018-08-09 13:50:00,43.36,43.36,43.33,43.35,76790.0,35.1048,35.1048,35.0805,35.0967,76790.0
2018-08-09 14:00:00,43.35,43.35,43.32,43.35,104086.0,35.0967,35.0967,35.0724,35.0967,104086.0
2018-08-09 14:10:00,43.34,43.36,43.31,43.31,159509.0,35.0886,35.1048,35.0643,35.0643,159509.0
2018-08-09 14:20:00,43.32,43.33,43.31,43.33,114011.0,35.0724,35.0805,35.0643,35.0805,114011.0
2018-08-09 14:30:00,43.32,43.35,43.32,43.35,80597.0,35.0724,35.0967,35.0724,35.0967,80597.0
2018-08-09 14:40:00,43.34,43.35,43.32,43.34,127905.0,35.0886,35.0967,35.0724,35.0886,127905.0
2018-08-09 14:50:00,43.34,43.34,43.29,43.29,139528.0,35.0886,35.0886,35.0481,35.0481,139528.0
2018-08-09 15:00:00,43.29,43.32,43.29,43.29,132711.0,35.0481,35.0724,35.0481,35.0481,132711.0
2018-08-09 15:10:00,43.29,43.32,43.29,43.32,125527.0,35.0481,35.0724,35.0481,35.0724,125527.0
2018-08-09 15:20:00,43.32,43.32,43.28,43.29,93133.0,35.0724,35.0724,35.04,35.0481,93133.0
2018-08-09 15:30:00,43.29,43.31,43.28,43.3,184449.0,35.0481,35.0643,35.04,35.0562,184449.0
2018-08-09 15:40:00,43.3,43.3,43.23,43.23,264515.0,35.0562,35.0562,34.9995,34.9995,264515.0
2018-08-09 15:50:00,43.24,43.25,43.2,43.23,740233.0,35.0076,35.0157,34.9752,34.9995,740233.0
2018-08-10 09:30:00,42.36,42.42,42.28,42.29,1402157.0,34.2951,34.3437,34.2304,34.2385,1402157.0
2018-08-10 09:40:00,42.29,42.4,42.21,42.36,2760616.0,34.2385,34.3275,34.1737,34.2951,2760616.0
2018-08-10 09:50:00,42.36,42.39,42.27,42.3,899978.0,34.2951,34.3194,34.2223,34.2466,899978.0
2018-08-10 10:00:00,42.3,42.36,42.24,42.36,411637.0,34.2466,34.2951,34.198,34.2951,411637.0
2018-08-10 10:10:00,42.37,42.41,42.35,42.35,504873.0,34.3032,34.3356,34.287,34.287,504873.0
2018-08-10 10:20:00,42.36,42.36,42.24,42.26,282109.0,34.2951,34.2951,34.198,34.2142,282109.0
2018-08-10 10:30:00,42.26,42.35,42.25,42.32,313713.0,34.2142,34.287,34.2061,34.2628,313713.0
2018-08-10 10:40:00,42.31,42.38,42.3,42.36,413559.0,34.2547,34.3113,34.2466,34.2951,413559.0
2018-08-10 10:50:00,42.36,42.43,42.35,42.42,260115.0,34.2951,34.3518,34.287,34.3437,260115.0
2018-08-10 11:00:00,42.41,42.48,42.38,42.44,282232.0,34.3356,34.3923,34.3113,34.3599,282232.0
2018-08-10 11:10:00,42.44,42.44,42.36,42.37,309346.0,34.3599,34.3599,34.2951,34.3032,309346.0
2018-08-10 11:20:00,42.37,42.45,42.37,42.44,269739.0,34.3032,34.368,34.3032,34.3599,269739.0
2018-08-10 11:30:00,42.44,42.49,42.43,42.44,193183.0,34.3599,34.4004,34.3518,34.3599,193183.0
2018-08-10 11:40:00,42.44,42.45,42.37,42.39,217081.0,34.3599,34.368,34.3032,34.3194,217081.0
2018-08-10 11:50:00,42.39,42.4,42.33,42.35,287407.0,34.3194,34.3275,34.2709,34.287,287407.0
2018-08-10 12:00:00,42.34,42.35,42.3,42.32,243940.0,34.279,34.287,34.2466,34.2628,243940.0
2018-08-10 12:10:00,42.32,42.41,42.31,42.41,207850.0,34.2628,34.3356,34.2547,34.3356,207850.0
2018-08-10 12:20:00,42.41,42.42,42.37,42.39,344780.0,34.3356,34.3437,34.3032,34.3194,344780.0
2018-08-10 12:30:00,42.4,42.44,42.36,42.37,389702.0,34.3275,34.3599,34.2951,34.3032,389702.0
2018-08-10 12:40:00,42.37,42.39,42.3,42.31,229509.0,34.3032,34.3194,34.2466,34.2547,229509.0
2018-08-10 12:50:00,42.3,42.33,42.28,42.32,241119.0,34.2466,34.2709,34.2304,34.2628,241119.0
2018-08-10 13:00:00,42.31,42.32,42.25,42.31,290803.0,34.2547,34.2628,34.2061,34.2547,290803.0
2018-08-10 13:10:00,42.3,42.31,42.22,42.23,474190.0,34.2466,34.2547,34.1818,34.1899,474190.0
2018-08-10 13:20:00,42.23,42.29,42.22,42.28,237230.0,34.1899,34.2385,34.1818,34.2304,237230.0
2018-08-10 13:30:00,42.28,42.33,42.28,42.29,853225.0,34.2304,34.2709,34.2304,34.2385,853225.0
2018-08-10 13:40:00,42.3,42.3,42.24,42.27,214559.0,34.2466,34.2466,34.198,34.2223,214559.0
2018-08-10 13:50:00,42.26,42.28,42.23,42.26,128105.0,34.2142,34.2304,34.1899,34.2142,128105.0
2018-08-10 14:00:00,42.27,42.3,42.25,42.29,240080.0,34.2223,34.2466,34.2061,34.2385,240080.0
2018-08-10 14:10:00,42.29,42.35,42.29,42.34,231983.0,34.2385,34.287,34.2385,34.279,231983.0
2018-08-10 14:20:00,42.34,42.35,42.27,42.27,313724.0,34.279,34.287,34.2223,34.2223,313724.0
2018-08-10 14:30:00,42.28,42.32,42.26,42.28,275473.0,34.2304,34.2628,34.2142,34.2304,275473.0
2018-08-10 14:40:00,42.28,42.29,42.23,42.25,1191263.0,34.2304,34.2385,34.1899,34.2061,1191263.0
2018-08-10 14:50:00,42.25,42.3,42.24,42.27,106131.0,34.2061,34.2466,34.198,34.2223,106131.0
2018-08-10 15:00:00,42.27,42.27,42.22,42.24,313427.0,34.2223,34.2223,34.1818,34.198,313427.0
2018-08-10 15:10:00,42.23,42.35,42.22,42.35,306041.0,34.1899,34.287,34.1818,34.287,306041.0
2018-08-10 15:20:00,42.35,42.48,42.35,42.43,522000.0,34.287,34.3923,34.287,34.3518,522000.0
2018-08-10 15:30:00,42.43,42.44,42.35,42.36,347388.0,34.3518,34.3599,34.287,34.2951,347388.0
2018-08-10 15:40:00,42.36,42.36,42.32,42.33,304215.0,34.2951,34.2951,34.2628,34.2709,304215.0
2018-08-10 15:50:00,42.33,42.4,42.32,42.36,835066.0,34.2709,34.3275,34.2628,34.2951,835066.0
2018-08-13 09:30:00,41.91,41.97,41.84,41.87,747903.0,33.9308,33.9794,33.8741,33.8984,747903.0
2018-08-13 09:40:00,41.87,41.95,41.85,41.93,649668.0,33.8984,33.9632,33.8822,33.947,649668.0
2018-08-13 09:50:00,41.94,42.02,41.92,42.01,650155.0,33.9551,34.0199,33.9389,34.0118,650155.0
2018-08-13 10:00:00,42.01,42.03,41.97,42.02,416731.0,34.0118,34.028,33.9794,34.0199,416731.0
2018-08-13 10:10:00,42.02,42.06,41.99,42.05,531658.0,34.0199,34.0523,33.9956,34.0442,531658.0
2018-08-13 10:20:00,42.05,42.06,42.02,42.03,313475.0,34.0442,34.0523,34.0199,34.028,313475.0
2018-08-13 10:30:00,42.03,42.07,42.02,42.05,356254.0,34.028,34.0604,34.0199,34.0442,356254.0
2018-08-13 10:40:00,42.06,42.07,41.99,42.0,514701.0,34.0523,34.0604,33.9956,34.0037,514701.0
2018-08-13 10:50:00,42.0,42.01,41.93,41.97,413138.0,34.0037,34.0118,33.947,33.9794,413138.0
2018-08-13 11:00:00,41.97,41.98,41.89,41.9,275357.0,33.9794,33.9875,33.9146,33.9227,275357.0
2018-08-13 11:10:00,41.9,41.91,41.82,41.84,205041.0,33.9227,33.9308,33.858,33.8741,205041.0
2018-08-13 11:20:00,41.84,41.85,41.78,41.78,182595.0,33.8741,33.8822,33.8256,33.8256,182595.0
2018-08-13 11:30:00,41.79,41.84,41.77,41.8,593452.0,33.8337,33.8741,33.8175,33.8418,593452.0
2018-08-13 11:40:00,41.8,41.84,41.76,41.76,344726.0,33.8418,33.8741,33.8094,33.8094,344726.0
2018-08-13 11:50:00,41.76,41.77,41.65,41.65,421002.0,33.8094,33.8175,33.7203,33.7203,421002.0
2018-08-13 12:00:00,41.65,41.67,41.63,41.66,652586.0,33.7203,33.7365,33.7041,33.7284,652586.0
2018-08-13 12:10:00,41.67,41.7,41.66,41.66,326613.0,33.7365,33.7608,33.7284,33.7284,326613.0
2018-08-13 12:20:00,41.66,41.69,41.61,41.64,261999.0,33.7284,33.7527,33.6879,33.7122,261999.0
2018-08-13 12:30:00,41.64,41.65,41.56,41.63,313687.0,33.7122,33.7203,33.6475,33.7041,313687.0
2018-08-13 12:40:00,41.63,41.64,41.57,41.59,305766.0,33.7041,33.7122,33.6556,33.6717,305766.0
2018-08-13 12:50:00,41.59,41.62,41.57,41.6,164223.0,33.6717,33.696,33.6556,33.6798,164223.0
2018-08-13 13:00:00,41.59,41.61,41.54,41.59,337420.0,33.6717,33.6879,33.6313,33.6717,337420.0
2018-08-13 13:10:00,41.59,41.64,41.57,41.64,155415.0,33.6717,33.7122,33.6556,33.7122,155415.0
2018-08-13 13:20:00,41.64,41.67,41.62,41.67,355298.0,33.7122,33.7365,33.696,33.7365,355298.0
2018-08-13 13:30:00,41.67,41.71,41.65,41.66,384963.0,33.7365,33.7689,33.7203,33.7284,384963.0
2018-08-13 13:40:00,41.66,41.69,41.65,41.67,306991.0,33.7284,33.7527,33.7203,33.7365,306991.0
2018-08-13 13:50:00,41.67,41.73,41.66,41.69,305279.0,33.7365,33.7851,33.7284,33.7527,305279.0
2018-08-13 14:00:00,41.69,41.76,41.69,41.73,343337.0,33.7527,33.8094,33.7527,33.7851,343337.0
2018-08-13 14:10:00,41.72,41.77,41.71,41.75,219559.0,33.777,33.8175,33.7689,33.8013,219559.0
2018-08-13 14:20:00,41.75,41.78,41.73,41.76,216420.0,33.8013,33.8256,33.7851,33.8094,216420.0
2018-08-13 14:30:00,41.77,41.8,41.75,41.77,347733.0,33.8175,33.8418,33.8013,33.8175,347733.0
2018-08-13 14:40:00,41.77,41.78,41.71,41.71,194565.0,33.8175,33.8256,33.7689,33.7689,194565.0
2018-08-13 14:50:00,41.71,41.72,41.67,41.71,137904.0,33.7689,33.777,33.7365,33.7689,137904.0
2018-08-13 15:00:00,41.7,41.7,41.66,41.68,327173.0,33.7608,33.7608,33.7284,33.7446,327173.0
2018-08-13 15:10:00,41.69,41.75,41.68,41.72,222219.0,33.7527,33.8013,33.7446,33.777,222219.0
2018-08-13 15:20:00,41.72,41.76,41.7,41.71,183947.0,33.777,33.8094,33.7608,33.7689,183947.0
2018-08-13 15:30:00,41.7,41.76,41.69,41.75,339117.0,33.7608,33.8094,33.7527,33.8013,339117.0
2018-08-13 15:40:00,41.74,41.77,41.72,41.73,460836.0,33.7932,33.8175,33.777,33.7851,460836.0
2018-08-13 15:50:00,41.73,41.73,41.68,41.7,1074190.0,33.7851,33.7851,33.7446,33.7608,1074190.0
2018-08-14 09:30:00,41.82,41.88,41.76,41.84,1222271.0,33.858,33.9065,33.8094,33.8741,1222271.0
2018-08-14 09:40:00,41.83,41.89,41.79,41.8,451194.0,33.8661,33.9146,33.8337,33.8418,451194.0
2018-08-14 09:50:00,41.79,41.83,41.76,41.81,837257.0,33.8337,33.8661,33.8094,33.8499,837257.0
2018-08-14 10:00:00,41.81,41.82,41.72,41.74,446928.0,33.8499,33.858,33.777,33.7932,446928.0
2018-08-14 10:10:00,41.74,41.79,41.73,41.79,322422.0,33.7932,33.8337,33.7851,33.8337,322422.0
2018-08-14 10:20:00,41.79,41.84,41.78,41.83,363093.0,33.8337,33.8741,33.8256,33.8661,363093.0
2018-08-14 10:30:00,41.83,41.87,41.81,41.86,223652.0,33.8661,33.8984,33.8499,33.8903,223652.0
2018-08-14 10:40:00,41.86,41.92,41.84,41.91,153845.0,33.8903,33.9389,33.8741,33.9308,153845.0
2018-08-14 10:50:00,41.91,41.94,41.85,41.86,141458.0,33.9308,33.9551,33.8822,33.8903,141458.0
2018-08-14 11:00:00,41.86,41.87,41.84,41.84,173438.0,33.8903,33.8984,33.8741,33.8741,173438.0
2018-08-14 11:10:00,41.85,41.86,41.74,41.74,174660.0,33.8822,33.8903,33.7932,33.7932,174660.0
2018-08-14 11:20:00,41.74,41.83,41.74,41.8,239169.0,33.7932,33.8661,33.7932,33.8418,239169.0
2018-08-14 11:30:00,41.8,41.83,41.76,41.81,156475.0,33.8418,33.8661,33.8094,33.8499,156475.0
2018-08-14 11:40:00,41.8,41.86,41.8,41.86,292821.0,33.8418,33.8903,33.8418,33.8903,292821.0
2018-08-14 11:50:00,41.86,41.86,41.79,41.81,165476.0,33.8903,33.8903,33.8337,33.8499,165476.0
2018-08-14 12:00:00,41.81,41.85,41.81,41.84,236834.0,33.8499,33.8822,33.8499,33.8741,236834.0
2018-08-14 12:10:00,41.83,41.84,41.81,41.83,153399.0,33.8661,33.8741,33.8499,33.8661,153399.0
2018-08-14 12:20:00,41.83,41.84,41.8,41.84,92621.0,33.8661,33.8741,33.8418,33.8741,92621.0
2018-08-14 12:30:00,41.84,41.85,41.82,41.84,212578.0,33.8741,33.8822,33.858,33.8741,212578.0
2018-08-14 12:40:00,41.84,41.88,41.83,41.84,161212.0,33.8741,33.9065,33.8661,33.8741,161212.0
2018-08-14 12:50:00,41.84,41.86,41.82,41.83,79529.0,33.8741,33.8903,33.858,33.8661,79529.0
2018-08-14 13:00:00,41.84,41.88,41.8,41.83,152561.0,33.8741,33.9065,33.8418,33.8661,152561.0
2018-08-14 13:10:00,41.84,41.84,41.8,41.82,144832.0,33.8741,33.8741,33.8418,33.858,144832.0
2018-08-14 13:20:00,41.81,41.85,41.8,41.83,95938.0,33.8499,33.8822,33.8418,33.8661,95938.0
2018-08-14 13:30:00,41.83,41.86,41.82,41.86,145678.0,33.8661,33.8903,33.858,33.8903,145678.0
2018-08-14 13:40:00,41.86,41.88,41.84,41.86,155944.0,33.8903,33.9065,33.8741,33.8903,155944.0
2018-08-14 13:50:00,41.85,41.92,41.82,41.91,478663.0,33.8822,33.9389,33.858,33.9308,478663.0
2018-08-14 14:00:00,41.91,41.93,41.87,41.89,212492.0,33.9308,33.947,33.8984,33.9146,212492.0
2018-08-14 14:10:00,41.9,41.93,41.89,41.92,397707.0,33.9227,33.947,33.9146,33.9389,397707.0
2018-08-14 14:20:00,41.92,41.92,41.83,41.86,201999.0,33.9389,33.9389,33.8661,33.8903,201999.0
2018-08-14 14:30:00,41.86,41.91,41.86,41.9,95883.0,33.8903,33.9308,33.8903,33.9227,95883.0
2018-08-14 14:40:00,41.91,41.92,41.88,41.9,156183.0,33.9308,33.9389,33.9065,33.9227,156183.0
2018-08-14 14:50:00,41.91,41.93,41.9,41.93,150480.0,33.9308,33.947,33.9227,33.947,150480.0
2018-08-14 15:00:00,41.93,41.99,41.92,41.99,257940.0,33.947,33.9956,33.9389,33.9956,257940.0
2018-08-14 15:10:00,41.99,42.0,41.97,41.99,206818.0,33.9956,34.0037,33.9794,33.9956,206818.0
2018-08-14 15:20:00,41.99,42.01,41.97,41.98,282726.0,33.9956,34.0118,33.9794,33.9875,282726.0
2018-08-14 15:30:00,41.97,42.0,41.96,41.98,181376.0,33.9794,34.0037,33.9713,33.9875,181376.0
2018-08-14 15:40:00,41.99,41.99,41.93,41.93,227092.0,33.9956,33.9956,33.947,33.947,227092.0
2018-08-14 15:50:00,41.94,41.95,41.91,41.93,454468.0,33.9551,33.9632,33.9308,33.947,454468.0
2018-08-15 09:30:00,40.68,40.77,40.52,40.62,916864.0,32.935,33.0079,32.8055,32.8864,916864.0
2018-08-15 09:40:00,40.62,40.64,40.5,40.54,502115.0,32.8864,32.9026,32.7893,32.8217,502115.0
2018-08-15 09:50:00,40.53,40.55,40.47,40.49,1570148.0,32.8136,32.8297,32.765,32.7812,1570148.0
2018-08-15 10:00:00,40.48,40.49,40.41,40.47,925170.0,32.7731,32.7812,32.7164,32.765,925170.0
2018-08-15 10:10:00,40.47,40.52,40.43,40.48,947160.0,32.765,32.8055,32.7326,32.7731,947160.0
2018-08-15 10:20:00,40.48,40.52,40.45,40.45,770006.0,32.7731,32.8055,32.7488,32.7488,770006.0
2018-08-15 10:30:00,40.45,40.5,40.38,40.48,565271.0,32.7488,32.7893,32.6921,32.7731,565271.0
2018-08-15 10:40:00,40.48,40.5,40.41,40.41,401965.0,32.7731,32.7893,32.7164,32.7164,401965.0
2018-08-15 10:50:00,40.41,40.42,40.33,40.34,328771.0,32.7164,32.7245,32.6516,32.6597,328771.0
2018-08-15 11:00:00,40.34,40.52,40.34,40.52,393188.0,32.6597,32.8055,32.6597,32.8055,393188.0
2018-08-15 11:10:00,40.52,40.56,40.4,40.43,670849.0,32.8055,32.8378,32.7083,32.7326,670849.0
2018-08-15 11:20:00,40.43,40.53,40.42,40.5,502417.0,32.7326,32.8136,32.7245,32.7893,502417.0
2018-08-15 11:30:00,40.51,40.65,40.49,40.57,757224.0,32.7974,32.9107,32.7812,32.8459,757224.0
2018-08-15 11:40:00,40.58,40.64,40.55,40.63,389538.0,32.854,32.9026,32.8297,32.8945,389538.0
2018-08-15 11:50:00,40.64,40.65,40.51,40.51,450138.0,32.9026,32.9107,32.7974,32.7974,450138.0
2018-08-15 12:00:00,40.52,40.65,40.52,40.64,653060.0,32.8055,32.9107,32.8055,32.9026,653060.0
2018-08-15 12:10:00,40.63,40.79,40.62,40.75,1003729.0,32.8945,33.0241,32.8864,32.9917,1003729.0
2018-08-15 12:20:00,40.75,40.77,40.71,40.77,687774.0,32.9917,33.0079,32.9593,33.0079,687774.0
2018-08-15 12:30:00,40.76,40.84,40.76,40.83,394743.0,32.9998,33.0645,32.9998,33.0564,394743.0
2018-08-15 12:40:00,40.83,40.85,40.73,40.74,742901.0,33.0564,33.0726,32.9755,32.9836,742901.0
2018-08-15 12:50:00,40.74,40.79,40.72,40.78,348915.0,32.9836,33.0241,32.9674,33.016,348915.0
2018-08-15 13:00:00,40.78,40.81,40.74,40.78,259249.0,33.016,33.0402,32.9836,33.016,259249.0
2018-08-15 13:10:00,40.78,40.79,40.74,40.74,124482.0,33.016,33.0241,32.9836,32.9836,124482.0
2018-08-15 13:20:00,40.74,40.78,40.7,40.75,347668.0,32.9836,33.016,32.9512,32.9917,347668.0
2018-08-15 13:30:00,40.75,40.76,40.68,40.71,203288.0,32.9917,32.9998,32.935,32.9593,203288.0
2018-08-15 13:40:00,40.71,40.73,40.67,40.68,199798.0,32.9593,32.9755,32.9269,32.935,199798.0
2018-08-15 13:50:00,40.67,40.71,40.65,40.67,321653.0,32.9269,32.9593,32.9107,32.9269,321653.0
2018-08-15 14:00:00,40.66,40.7,40.64,40.65,358778.0,32.9188,32.9512,32.9026,32.9107,358778.0
2018-08-15 14:10:00,40.64,40.67,40.62,40.65,186857.0,32.9026,32.9269,32.8864,32.9107,186857.0
2018-08-15 14:20:00,40.65,40.66,40.6,40.61,435438.0,32.9107,32.9188,32.8702,32.8783,435438.0
2018-08-15 14:30:00,40.61,40.66,40.59,40.63,311494.0,32.8783,32.9188,32.8621,32.8945,311494.0
2018-08-15 14:40:00,40.62,40.63,40.57,40.58,221498.0,32.8864,32.8945,32.8459,32.854,221498.0
2018-08-15 14:50:00,40.59,40.67,40.58,40.66,392247.0,32.8621,32.9269,32.854,32.9188,392247.0
2018-08-15 15:00:00,40.66,40.74,40.66,40.7,365339.0,32.9188,32.9836,32.9188,32.9512,365339.0
2018-08-15 15:10:00,40.71,40.73,40.67,40.72,333035.0,32.9593,32.9755,32.9269,32.9674,333035.0
2018-08-15 15:20:00,40.72,40.74,40.67,40.7,603587.0,32.9674,32.9836,32.9269,32.9512,603587.0
2018-08-15 15:30:00,40.7,40.76,40.68,40.71,980643.0,32.9512,32.9998,32.935,32.9593,980643.0
2018-08-15 15:40:00,40.72,40.74,40.7,40.73,496989.0,32.9674,32.9836,32.9512,32.9755,496989.0
2018-08-15 15:50:00,40.73,40.73,40.66,40.71,1101073.0,32.9755,32.9755,32.9188,32.9593,1101073.0
2018-08-16 09:30:00,41.09,41.13,41.04,41.08,518424.0,33.2669,33.2993,33.2265,33.2588,518424.0
2018-08-16 09:40:00,41.07,41.12,41.05,41.11,347911.0,33.2507,33.2912,33.2346,33.2831,347911.0
2018-08-16 09:50:00,41.12,41.17,41.11,41.11,325925.0,33.2912,33.3317,33.2831,33.2831,325925.0
2018-08-16 10:00:00,41.12,41.16,41.1,41.14,787357.0,33.2912,33.3236,33.275,33.3074,787357.0
2018-08-16 10:10:00,41.15,41.2,41.14,41.18,737952.0,33.3155,33.356,33.3074,33.3398,737952.0
2018-08-16 10:20:00,41.17,41.19,41.15,41.19,569904.0,33.3317,33.3479,33.3155,33.3479,569904.0
2018-08-16 10:30:00,41.19,41.21,41.15,41.17,834981.0,33.3479,33.3641,33.3155,33.3317,834981.0
2018-08-16 10:40:00,41.17,41.2,41.15,41.2,464058.0,33.3317,33.356,33.3155,33.356,464058.0
2018-08-16 10:50:00,41.19,41.2,41.13,41.13,314859.0,33.3479,33.356,33.2993,33.2993,314859.0
2018-08-16 11:00:00,41.13,41.2,41.13,41.19,310916.0,33.2993,33.356,33.2993,33.3479,310916.0
2018-08-16 11:10:00,41.19,41.25,41.18,41.24,301128.0,33.3479,33.3965,33.3398,33.3884,301128.0
2018-08-16 11:20:00,41.24,41.27,41.22,41.27,212734.0,33.3884,33.4127,33.3722,33.4127,212734.0
2018-08-16 11:30:00,41.26,41.27,41.15,41.15,369204.0,33.4046,33.4127,33.3155,33.3155,369204.0
2018-08-16 11:40:00,41.15,41.19,41.07,41.18,1238862.0,33.3155,33.3479,33.2507,33.3398,1238862.0
2018-08-16 11:50:00,41.19,41.22,41.16,41.22,250729.0,33.3479,33.3722,33.3236,33.3722,250729.0
2018-08-16 12:00:00,41.22,41.26,41.21,41.26,386093.0,33.3722,33.4046,33.3641,33.4046,386093.0
2018-08-16 12:10:00,41.26,41.3,41.25,41.27,784782.0,33.4046,33.437,33.3965,33.4127,784782.0
2018-08-16 12:20:00,41.27,41.27,41.22,41.23,491865.0,33.4127,33.4127,33.3722,33.3803,491865.0
2018-08-16 12:30:00,41.24,41.24,41.13,41.13,375529.0,33.3884,33.3884,33.2993,33.2993,375529.0
2018-08-16 12:40:00,41.14,41.14,40.99,41.03,655025.0,33.3074,33.3074,33.186,33.2184,655025.0
2018-08-16 12:50:00,41.02,41.11,41.01,41.1,286000.0,33.2103,33.2831,33.2022,33.275,286000.0
2018-08-16 13:00:00,41.11,41.11,41.06,41.07,256861.0,33.2831,33.2831,33.2427,33.2507,256861.0
2018-08-16 13:10:00,41.07,41.1,41.05,41.09,190607.0,33.2507,33.275,33.2346,33.2669,190607.0
2018-08-16 13:20:00,41.09,41.13,41.08,41.09,201227.0,33.2669,33.2993,33.2588,33.2669,201227.0
2018-08-16 13:30:00,41.09,41.12,41.07,41.09,260625.0,33.2669,33.2912,33.2507,33.2669,260625.0
2018-08-16 13:40:00,41.09,41.11,41.04,41.04,370700.0,33.2669,33.2831,33.2265,33.2265,370700.0
2018-08-16 13:50:00,41.04,41.08,41.02,41.07,94276.0,33.2265,33.2588,33.2103,33.2507,94276.0
2018-08-16 14:00:00,41.07,41.09,41.02,41.05,185575.0,33.2507,33.2669,33.2103,33.2346,185575.0
2018-08-16 14:10:00,41.05,41.07,41.01,41.05,442817.0,33.2346,33.2507,33.2022,33.2346,442817.0
2018-08-16 14:20:00,41.05,41.05,40.99,40.99,160441.0,33.2346,33.2346,33.186,33.186,160441.0
2018-08-16 14:30:00,40.99,41.02,40.95,41.01,275412.0,33.186,33.2103,33.1536,33.2022,275412.0
2018-08-16 14:40:00,41.01,41.04,41.0,41.04,264877.0,33.2022,33.2265,33.1941,33.2265,264877.0
2018-08-16 14:50:00,41.03,41.04,41.01,41.02,168557.0,33.2184,33.2265,33.2022,33.2103,168557.0
2018-08-16 15:00:00,41.02,41.05,41.01,41.02,167645.0,33.2103,33.2346,33.2022,33.2103,167645.0
2018-08-16 15:10:00,41.02,41.04,41.01,41.02,258756.0,33.2103,33.2265,33.2022,33.2103,258756.0
2018-08-16 15:20:00,41.02,41.06,41.0,41.06,349937.0,33.2103,33.2427,33.1941,33.2427,349937.0
2018-08-16 15:30:00,41.06,41.06,41.02,41.03,336481.0,33.2427,33.2427,33.2103,33.2184,336481.0
2018-08-16 15:40:00,41.03,41.03,40.97,40.98,303168.0,33.2184,33.2184,33.1698,33.1779,303168.0
2018-08-16 15:50:00,40.97,40.98,40.94,40.97,716605.0,33.1698,33.1779,33.1455,33.1698,716605.0
2018-08-17 09:30:00,40.76,40.82,40.66,40.81,428499.0,32.9998,33.0483,32.9188,33.0402,428499.0
2018-08-17 09:40:00,40.81,40.82,40.73,40.76,202879.0,33.0402,33.0483,32.9755,32.9998,202879.0
2018-08-17 09:50:00,40.76,40.78,40.73,40.75,325384.0,32.9998,33.016,32.9755,32.9917,325384.0
2018-08-17 10:00:00,40.76,40.8,40.7,40.72,607464.0,32.9998,33.0322,32.9512,32.9674,607464.0
2018-08-17 10:10:00,40.71,40.73,40.67,40.7,231316.0,32.9593,32.9755,32.9269,32.9512,231316.0
2018-08-17 10:20:00,40.7,40.71,40.64,40.65,149517.0,32.9512,32.9593,32.9026,32.9107,149517.0
2018-08-17 10:30:00,40.65,40.73,40.65,40.73,187798.0,32.9107,32.9755,32.9107,32.9755,187798.0
2018-08-17 10:40:00,40.73,40.76,40.7,40.76,264771.0,32.9755,32.9998,32.9512,32.9998,264771.0
2018-08-17 10:50:00,40.76,40.81,40.75,40.8,243111.0,32.9998,33.0402,32.9917,33.0322,243111.0
2018-08-17 11:00:00,40.81,40.81,40.74,40.77,138156.0,33.0402,33.0402,32.9836,33.0079,138156.0
2018-08-17 11:10:00,40.77,40.85,40.73,40.84,193250.0,33.0079,33.0726,32.9755,33.0645,193250.0
2018-08-17 11:20:00,40.83,40.86,40.82,40.86,133225.0,33.0564,33.0807,33.0483,33.0807,133225.0
2018-08-17 11:30:00,40.86,40.89,40.86,40.87,184682.0,33.0807,33.105,33.0807,33.0888,184682.0
2018-08-17 11:40:00,40.88,40.92,40.87,40.9,215825.0,33.0969,33.1293,33.0888,33.1131,215825.0
2018-08-17 11:50:00,40.9,41.0,40.9,40.96,198864.0,33.1131,33.1941,33.1131,33.1617,198864.0
2018-08-17 12:00:00,40.97,40.97,40.92,40.95,160824.0,33.1698,33.1698,33.1293,33.1536,160824.0
2018-08-17 12:10:00,40.95,40.98,40.93,40.96,164425.0,33.1536,33.1779,33.1374,33.1617,164425.0
2018-08-17 12:20:00,40.96,40.97,40.95,40.95,85175.0,33.1617,33.1698,33.1536,33.1536,85175.0
2018-08-17 12:30:00,40.96,40.96,40.87,40.87,171788.0,33.1617,33.1617,33.0888,33.0888,171788.0
2018-08-17 12:40:00,40.88,40.9,40.87,40.89,111793.0,33.0969,33.1131,33.0888,33.105,111793.0
2018-08-17 12:50:00,40.9,40.91,40.87,40.87,96315.0,33.1131,33.1212,33.0888,33.0888,96315.0
2018-08-17 13:00:00,40.87,40.89,40.86,40.88,571796.0,33.0888,33.105,33.0807,33.0969,571796.0
2018-08-17 13:10:00,40.88,40.92,40.87,40.91,84888.0,33.0969,33.1293,33.0888,33.1212,84888.0
2018-08-17 13:20:00,40.91,40.91,40.84,40.84,108080.0,33.1212,33.1212,33.0645,33.0645,108080.0
2018-08-17 13:30:00,40.84,40.88,40.84,40.87,598368.0,33.0645,33.0969,33.0645,33.0888,598368.0
2018-08-17 13:40:00,40.87,40.89,40.86,40.86,190693.0,33.0888,33.105,33.0807,33.0807,190693.0
2018-08-17 13:50:00,40.86,40.95,40.85,40.94,208201.0,33.0807,33.1536,33.0726,33.1455,208201.0
2018-08-17 14:00:00,40.93,41.13,40.93,41.1,758599.0,33.1374,33.2993,33.1374,33.275,758599.0
2018-08-17 14:10:00,41.1,41.21,41.08,41.2,471465.0,33.275,33.3641,33.2588,33.356,471465.0
2018-08-17 14:20:00,41.19,41.32,41.18,41.25,429018.0,33.3479,33.4531,33.3398,33.3965,429018.0
2018-08-17 14:30:00,41.26,41.3,41.18,41.23,261028.0,33.4046,33.437,33.3398,33.3803,261028.0
2018-08-17 14:40:00,41.23,41.32,41.21,41.27,432120.0,33.3803,33.4531,33.3641,33.4127,432120.0
2018-08-17 14:50:00,41.28,41.39,41.27,41.37,277795.0,33.4208,33.5098,33.4127,33.4936,277795.0
2018-08-17 15:00:00,41.36,41.4,41.29,41.3,242219.0,33.4855,33.5179,33.4289,33.437,242219.0
2018-08-17 15:10:00,41.3,41.35,41.27,41.35,457953.0,33.437,33.4774,33.4127,33.4774,457953.0
2018-08-17 15:20:00,41.35,41.39,41.32,41.34,214639.0,33.4774,33.5098,33.4531,33.4693,214639.0
2018-08-17 15:30:00,41.33,41.36,41.32,41.36,179762.0,33.4612,33.4855,33.4531,33.4855,179762.0
2018-08-17 15:40:00,41.35,41.39,41.33,41.34,220355.0,33.4774,33.5098,33.4612,33.4693,220355.0
2018-08-17 15:50:00,41.33,41.38,41.32,41.35,3867746.0,33.4612,33.5017,33.4531,33.4774,3867746.0
2018-08-20 09:30:00,41.4,41.51,41.39,41.48,639280.0,33.5179,33.607,33.5098,33.5827,639280.0
2018-08-20 09:40:00,41.48,41.49,41.4,41.43,221060.0,33.5827,33.5908,33.5179,33.5422,221060.0
2018-08-20 09:50:00,41.42,41.42,41.32,41.32,289567.0,33.5341,33.5341,33.4531,33.4531,289567.0
2018-08-20 10:00:00,41.32,41.42,41.31,41.37,805554.0,33.4531,33.5341,33.4451,33.4936,805554.0
2018-08-20 10:10:00,41.37,41.37,41.31,41.34,342914.0,33.4936,33.4936,33.4451,33.4693,342914.0
2018-08-20 10:20:00,41.33,41.4,41.32,41.38,256363.0,33.4612,33.5179,33.4531,33.5017,256363.0
2018-08-20 10:30:00,41.38,41.41,41.35,41.4,283812.0,33.5017,33.526,33.4774,33.5179,283812.0
2018-08-20 10:40:00,41.39,41.41,41.36,41.4,267898.0,33.5098,33.526,33.4855,33.5179,267898.0
2018-08-20 10:50:00,41.41,41.41,41.31,41.34,191845.0,33.526,33.526,33.4451,33.4693,191845.0
2018-08-20 11:00:00,41.34,41.39,41.33,41.37,231356.0,33.4693,33.5098,33.4612,33.4936,231356.0
2018-08-20 11:10:00,41.38,41.44,41.37,41.44,215172.0,33.5017,33.5503,33.4936,33.5503,215172.0
2018-08-20 11:20:00,41.43,41.44,41.38,41.4,172082.0,33.5422,33.5503,33.5017,33.5179,172082.0
2018-08-20 11:30:00,41.4,41.43,41.39,41.41,139261.0,33.5179,33.5422,33.5098,33.526,139261.0
2018-08-20 11:40:00,41.41,41.42,41.37,41.38,113872.0,33.526,33.5341,33.4936,33.5017,113872.0
2018-08-20 11:50:00,41.39,41.5,41.35,41.36,656151.0,33.5098,33.5989,33.4774,33.4855,656151.0
2018-08-20 12:00:00,41.36,41.44,41.34,41.43,159586.0,33.4855,33.5503,33.4693,33.5422,159586.0
2018-08-20 12:10:00,41.43,41.47,41.42,41.45,125961.0,33.5422,33.5746,33.5341,33.5584,125961.0
2018-08-20 12:20:00,41.45,41.49,41.44,41.49,159261.0,33.5584,33.5908,33.5503,33.5908,159261.0
2018-08-20 12:30:00,41.49,41.5,41.47,41.48,134361.0,33.5908,33.5989,33.5746,33.5827,134361.0
2018-08-20 12:40:00,41.48,41.49,41.45,41.48,83463.0,33.5827,33.5908,33.5584,33.5827,83463.0
2018-08-20 12:50:00,41.47,41.49,41.46,41.49,62641.0,33.5746,33.5908,33.5665,33.5908,62641.0
2018-08-20 13:00:00,41.49,41.5,41.45,41.46,97905.0,33.5908,33.5989,33.5584,33.5665,97905.0
2018-08-20 13:10:00,41.45,41.46,41.42,41.43,91960.0,33.5584,33.5665,33.5341,33.5422,91960.0
2018-08-20 13:20:00,41.43,41.45,41.41,41.45,125299.0,33.5422,33.5584,33.526,33.5584,125299.0
2018-08-20 13:30:00,41.45,41.45,41.42,41.43,130992.0,33.5584,33.5584,33.5341,33.5422,130992.0
2018-08-20 13:40:00,41.42,41.45,41.42,41.43,146923.0,33.5341,33.5584,33.5341,33.5422,146923.0
2018-08-20 13:50:00,41.43,41.48,41.42,41.47,143539.0,33.5422,33.5827,33.5341,33.5746,143539.0
2018-08-20 14:00:00,41.47,41.49,41.46,41.48,166593.0,33.5746,33.5908,33.5665,33.5827,166593.0
2018-08-20 14:10:00,41.48,41.5,41.47,41.48,240897.0,33.5827,33.5989,33.5746,33.5827,240897.0
2018-08-20 14:20:00,41.48,41.51,41.47,41.5,152946.0,33.5827,33.607,33.5746,33.5989,152946.0
2018-08-20 14:30:00,41.51,41.52,41.49,41.5,158094.0,33.607,33.6151,33.5908,33.5989,158094.0
2018-08-20 14:40:00,41.5,41.51,41.47,41.48,210124.0,33.5989,33.607,33.5746,33.5827,210124.0
2018-08-20 14:50:00,41.47,41.49,41.46,41.48,227708.0,33.5746,33.5908,33.5665,33.5827,227708.0
2018-08-20 15:00:00,41.48,41.49,41.46,41.48,95632.0,33.5827,33.5908,33.5665,33.5827,95632.0
2018-08-20 15:10:00,41.49,41.52,41.47,41.52,109985.0,33.5908,33.6151,33.5746,33.6151,109985.0
2018-08-20 15:20:00,41.52,41.52,41.49,41.5,154348.0,33.6151,33.6151,33.5908,33.5989,154348.0
2018-08-20 15:30:00,41.49,41.52,41.48,41.52,130738.0,33.5908,33.6151,33.5827,33.6151,130738.0
2018-08-20 15:40:00,41.52,41.53,41.5,41.52,213204.0,33.6151,33.6232,33.5989,33.6151,213204.0
2018-08-20 15:50:00,41.52,41.55,41.49,41.51,639097.0,33.6151,33.6394,33.5908,33.607,639097.0
2018-08-21 09:30:00,41.85,41.94,41.85,41.9,370089.0,33.8822,33.9551,33.8822,33.9227,370089.0
2018-08-21 09:40:00,41.9,41.95,41.88,41.94,411722.0,33.9227,33.9632,33.9065,33.9551,411722.0
2018-08-21 09:50:00,41.94,41.95,41.89,41.91,1197870.0,33.9551,33.9632,33.9146,33.9308,1197870.0
2018-08-21 10:00:00,41.92,41.92,41.86,41.91,329027.0,33.9389,33.9389,33.8903,33.9308,329027.0
2018-08-21 10:10:00,41.9,41.95,41.89,41.94,398311.0,33.9227,33.9632,33.9146,33.9551,398311.0
2018-08-21 10:20:00,41.93,41.98,41.93,41.97,947930.0,33.947,33.9875,33.947,33.9794,947930.0
2018-08-21 10:30:00,41.96,41.98,41.94,41.95,224942.0,33.9713,33.9875,33.9551,33.9632,224942.0
2018-08-21 10:40:00,41.95,41.97,41.88,41.88,232974.0,33.9632,33.9794,33.9065,33.9065,232974.0
2018-08-21 10:50:00,41.89,41.94,41.88,41.93,276272.0,33.9146,33.9551,33.9065,33.947,276272.0
2018-08-21 11:00:00,41.93,41.94,41.91,41.93,174302.0,33.947,33.9551,33.9308,33.947,174302.0
2018-08-21 11:10:00,41.93,41.93,41.87,41.89,85290.0,33.947,33.947,33.8984,33.9146,85290.0
2018-08-21 11:20:00,41.88,41.93,41.86,41.9,175281.0,33.9065,33.947,33.8903,33.9227,175281.0
2018-08-21 11:30:00,41.9,41.95,41.87,41.94,107139.0,33.9227,33.9632,33.8984,33.9551,107139.0
2018-08-21 11:40:00,41.95,41.95,41.93,41.94,469947.0,33.9632,33.9632,33.947,33.9551,469947.0
2018-08-21 11:50:00,41.95,41.95,41.92,41.94,889382.0,33.9632,33.9632,33.9389,33.9551,889382.0
2018-08-21 12:00:00,41.94,41.98,41.94,41.97,475563.0,33.9551,33.9875,33.9551,33.9794,475563.0
2018-08-21 12:10:00,41.97,41.98,41.94,41.97,98220.0,33.9794,33.9875,33.9551,33.9794,98220.0
2018-08-21 12:20:00,41.97,42.0,41.96,42.0,240950.0,33.9794,34.0037,33.9713,34.0037,240950.0
2018-08-21 12:30:00,41.99,42.03,41.99,42.02,180217.0,33.9956,34.028,33.9956,34.0199,180217.0
2018-08-21 12:40:00,42.02,42.04,42.01,42.03,137384.0,34.0199,34.0361,34.0118,34.028,137384.0
2018-08-21 12:50:00,42.03,42.1,42.02,42.09,371282.0,34.028,34.0846,34.0199,34.0766,371282.0
2018-08-21 13:00:00,42.09,42.09,42.03,42.06,258751.0,34.0766,34.0766,34.028,34.0523,258751.0
2018-08-21 13:10:00,42.06,42.07,42.04,42.05,135285.0,34.0523,34.0604,34.0361,34.0442,135285.0
2018-08-21 13:20:00,42.05,42.08,42.05,42.06,88408.0,34.0442,34.0685,34.0442,34.0523,88408.0
2018-08-21 13:30:00,42.06,42.11,42.06,42.1,349239.0,34.0523,34.0927,34.0523,34.0846,349239.0
2018-08-21 13:40:00,42.1,42.11,42.07,42.09,202032.0,34.0846,34.0927,34.0604,34.0766,202032.0
2018-08-21 13:50:00,42.09,42.11,42.07,42.09,187381.0,34.0766,34.0927,34.0604,34.0766,187381.0
2018-08-21 14:00:00,42.09,42.09,42.05,42.09,150886.0,34.0766,34.0766,34.0442,34.0766,150886.0
2018-08-21 14:10:00,42.09,42.12,42.08,42.11,212049.0,34.0766,34.1008,34.0685,34.0927,212049.0
2018-08-21 14:20:00,42.12,42.12,42.09,42.11,159599.0,34.1008,34.1008,34.0766,34.0927,159599.0
2018-08-21 14:30:00,42.11,42.11,42.02,42.03,309002.0,34.0927,34.0927,34.0199,34.028,309002.0
2018-08-21 14:40:00,42.03,42.06,41.97,41.99,161781.0,34.028,34.0523,33.9794,33.9956,161781.0
2018-08-21 14:50:00,41.98,41.98,41.94,41.95,276515.0,33.9875,33.9875,33.9551,33.9632,276515.0
2018-08-21 15:00:00,41.94,41.97,41.91,41.95,347806.0,33.9551,33.9794,33.9308,33.9632,347806.0
2018-08-21 15:10:00,41.96,41.97,41.93,41.94,141483.0,33.9713,33.9794,33.947,33.9551,141483.0
2018-08-21 15:20:00,41.95,41.99,41.93,41.97,197801.0,33.9632,33.9956,33.947,33.9794,197801.0
2018-08-21 15:30:00,41.97,41.98,41.95,41.97,171251.0,33.9794,33.9875,33.9632,33.9794,171251.0
2018-08-21 15:40:00,41.97,41.98,41.91,41.96,432368.0,33.9794,33.9875,33.9308,33.9713,432368.0
2018-08-21 15:50:00,41.96,41.98,41.93,41.94,688700.0,33.9713,33.9875,33.947,33.9551,688700.0
2018-08-22 09:30:00,41.97,42.08,41.92,42.04,318477.0,33.9794,34.0685,33.9389,34.0361,318477.0
2018-08-22 09:40:00,42.04,42.06,41.97,41.98,393104.0,34.0361,34.0523,33.9794,33.9875,393104.0
2018-08-22 09:50:00,41.99,42.02,41.96,42.01,340147.0,33.9956,34.0199,33.9713,34.0118,340147.0
2018-08-22 10:00:00,42.02,42.04,42.0,42.02,294812.0,34.0199,34.0361,34.0037,34.0199,294812.0
2018-08-22 10:10:00,42.03,42.05,42.01,42.04,250581.0,34.028,34.0442,34.0118,34.0361,250581.0
2018-08-22 10:20:00,42.04,42.07,42.0,42.01,148026.0,34.0361,34.0604,34.0037,34.0118,148026.0
2018-08-22 10:30:00,42.0,42.07,41.99,42.07,114423.0,34.0037,34.0604,33.9956,34.0604,114423.0
2018-08-22 10:40:00,42.06,42.13,42.05,42.13,225209.0,34.0523,34.1089,34.0442,34.1089,225209.0
2018-08-22 10:50:00,42.13,42.14,42.1,42.11,125785.0,34.1089,34.117,34.0846,34.0927,125785.0
2018-08-22 11:00:00,42.11,42.12,42.08,42.09,144209.0,34.0927,34.1008,34.0685,34.0766,144209.0
2018-08-22 11:10:00,42.09,42.12,42.08,42.11,164452.0,34.0766,34.1008,34.0685,34.0927,164452.0
2018-08-22 11:20:00,42.12,42.15,42.11,42.13,122469.0,34.1008,34.1251,34.0927,34.1089,122469.0
2018-08-22 11:30:00,42.13,42.14,42.09,42.14,149961.0,34.1089,34.117,34.0766,34.117,149961.0
2018-08-22 11:40:00,42.14,42.19,42.13,42.16,80179.0,34.117,34.1575,34.1089,34.1332,80179.0
2018-08-22 11:50:00,42.16,42.18,42.15,42.16,240004.0,34.1332,34.1494,34.1251,34.1332,240004.0
2018-08-22 12:00:00,42.16,42.16,42.11,42.12,193098.0,34.1332,34.1332,34.0927,34.1008,193098.0
2018-08-22 12:10:00,42.12,42.12,42.08,42.11,179339.0,34.1008,34.1008,34.0685,34.0927,179339.0
2018-08-22 12:20:00,42.11,42.12,42.09,42.09,89887.0,34.0927,34.1008,34.0766,34.0766,89887.0
2018-08-22 12:30:00,42.09,42.12,42.06,42.07,227778.0,34.0766,34.1008,34.0523,34.0604,227778.0
2018-08-22 12:40:00,42.08,42.11,42.07,42.11,77216.0,34.0685,34.0927,34.0604,34.0927,77216.0
2018-08-22 12:50:00,42.11,42.12,42.09,42.11,121345.0,34.0927,34.1008,34.0766,34.0927,121345.0
2018-08-22 13:00:00,42.11,42.13,42.1,42.11,111589.0,34.0927,34.1089,34.0846,34.0927,111589.0
2018-08-22 13:10:00,42.11,42.15,42.1,42.12,106365.0,34.0927,34.1251,34.0846,34.1008,106365.0
2018-08-22 13:20:00,42.13,42.16,42.12,42.14,67313.0,34.1089,34.1332,34.1008,34.117,67313.0
2018-08-22 13:30:00,42.13,42.16,42.13,42.15,89016.0,34.1089,34.1332,34.1089,34.1251,89016.0
2018-08-22 13:40:00,42.15,42.16,42.12,42.14,106144.0,34.1251,34.1332,34.1008,34.117,106144.0
2018-08-22 13:50:00,42.14,42.16,42.13,42.16,117189.0,34.117,34.1332,34.1089,34.1332,117189.0
2018-08-22 14:00:00,42.15,42.28,42.14,42.21,550219.0,34.1251,34.2304,34.117,34.1737,550219.0
2018-08-22 14:10:00,42.21,42.24,42.17,42.18,156824.0,34.1737,34.198,34.1413,34.1494,156824.0
2018-08-22 14:20:00,42.18,42.2,42.12,42.18,288297.0,34.1494,34.1656,34.1008,34.1494,288297.0
2018-08-22 14:30:00,42.18,42.19,42.16,42.16,150333.0,34.1494,34.1575,34.1332,34.1332,150333.0
2018-08-22 14:40:00,42.17,42.2,42.15,42.18,105819.0,34.1413,34.1656,34.1251,34.1494,105819.0
2018-08-22 14:50:00,42.18,42.22,42.17,42.22,188511.0,34.1494,34.1818,34.1413,34.1818,188511.0
2018-08-22 15:00:00,42.22,42.24,42.2,42.23,172237.0,34.1818,34.198,34.1656,34.1899,172237.0
2018-08-22 15:10:00,42.22,42.25,42.21,42.25,155649.0,34.1818,34.2061,34.1737,34.2061,155649.0
2018-08-22 15:20:00,42.25,42.26,42.23,42.25,157196.0,34.2061,34.2142,34.1899,34.2061,157196.0
2018-08-22 15:30:00,42.25,42.27,42.22,42.25,929775.0,34.2061,34.2223,34.1818,34.2061,929775.0
2018-08-22 15:40:00,42.25,42.25,42.2,42.21,160209.0,34.2061,34.2061,34.1656,34.1737,160209.0
2018-08-22 15:50:00,42.2,42.24,42.18,42.21,570456.0,34.1656,34.198,34.1494,34.1737,570456.0
2018-08-23 09:30:00,42.1,42.13,42.04,42.09,292639.0,34.0846,34.1089,34.0361,34.0766,292639.0
2018-08-23 09:40:00,42.08,42.17,42.08,42.16,557053.0,34.0685,34.1413,34.0685,34.1332,557053.0
2018-08-23 09:50:00,42.16,42.22,42.15,42.19,343016.0,34.1332,34.1818,34.1251,34.1575,343016.0
2018-08-23 10:00:00,42.19,42.2,42.11,42.12,141004.0,34.1575,34.1656,34.0927,34.1008,141004.0
2018-08-23 10:10:00,42.11,42.13,42.06,42.08,231244.0,34.0927,34.1089,34.0523,34.0685,231244.0
2018-08-23 10:20:00,42.08,42.11,42.05,42.1,206743.0,34.0685,34.0927,34.0442,34.0846,206743.0
2018-08-23 10:30:00,42.1,42.12,42.07,42.08,485320.0,34.0846,34.1008,34.0604,34.0685,485320.0
2018-08-23 10:40:00,42.07,42.09,41.99,42.02,297743.0,34.0604,34.0766,33.9956,34.0199,297743.0
2018-08-23 10:50:00,42.01,42.02,41.95,41.97,205876.0,34.0118,34.0199,33.9632,33.9794,205876.0
2018-08-23 11:00:00,41.96,41.98,41.86,41.89,455713.0,33.9713,33.9875,33.8903,33.9146,455713.0
2018-08-23 11:10:00,41.89,41.91,41.75,41.76,278966.0,33.9146,33.9308,33.8013,33.8094,278966.0
2018-08-23 11:20:00,41.76,41.82,41.72,41.79,283615.0,33.8094,33.858,33.777,33.8337,283615.0
2018-08-23 11:30:00,41.79,41.8,41.67,41.68,305763.0,33.8337,33.8418,33.7365,33.7446,305763.0
2018-08-23 11:40:00,41.69,41.76,41.67,41.76,403820.0,33.7527,33.8094,33.7365,33.8094,403820.0
2018-08-23 11:50:00,41.76,41.81,41.75,41.77,204815.0,33.8094,33.8499,33.8013,33.8175,204815.0
2018-08-23 12:00:00,41.77,41.8,41.71,41.72,373955.0,33.8175,33.8418,33.7689,33.777,373955.0
2018-08-23 12:10:00,41.72,41.78,41.72,41.78,2545027.0,33.777,33.8256,33.777,33.8256,2545027.0
2018-08-23 12:20:00,41.78,41.81,41.78,41.8,426657.0,33.8256,33.8499,33.8256,33.8418,426657.0
2018-08-23 12:30:00,41.8,41.81,41.78,41.81,205986.0,33.8418,33.8499,33.8256,33.8499,205986.0
2018-08-23 12:40:00,41.81,41.84,41.81,41.83,136605.0,33.8499,33.8741,33.8499,33.8661,136605.0
2018-08-23 12:50:00,41.83,41.84,41.75,41.77,260016.0,33.8661,33.8741,33.8013,33.8175,260016.0
2018-08-23 13:00:00,41.76,41.76,41.71,41.72,257253.0,33.8094,33.8094,33.7689,33.777,257253.0
2018-08-23 13:10:00,41.72,41.72,41.65,41.72,435778.0,33.777,33.777,33.7203,33.777,435778.0
2018-08-23 13:20:00,41.72,41.73,41.69,41.72,192627.0,33.777,33.7851,33.7527,33.777,192627.0
2018-08-23 13:30:00,41.73,41.74,41.69,41.7,137664.0,33.7851,33.7932,33.7527,33.7608,137664.0
2018-08-23 13:40:00,41.7,41.73,41.68,41.7,166338.0,33.7608,33.7851,33.7446,33.7608,166338.0
2018-08-23 13:50:00,41.7,41.72,41.66,41.67,212706.0,33.7608,33.777,33.7284,33.7365,212706.0
2018-08-23 14:00:00,41.68,41.73,41.67,41.73,232605.0,33.7446,33.7851,33.7365,33.7851,232605.0
2018-08-23 14:10:00,41.73,41.73,41.68,41.68,246767.0,33.7851,33.7851,33.7446,33.7446,246767.0
2018-08-23 14:20:00,41.68,41.69,41.66,41.67,144602.0,33.7446,33.7527,33.7284,33.7365,144602.0
2018-08-23 14:30:00,41.66,41.67,41.62,41.64,210229.0,33.7284,33.7365,33.696,33.7122,210229.0
2018-08-23 14:40:00,41.63,41.68,41.62,41.65,119895.0,33.7041,33.7446,33.696,33.7203,119895.0
2018-08-23 14:50:00,41.65,41.68,41.62,41.68,164233.0,33.7203,33.7446,33.696,33.7446,164233.0
2018-08-23 15:00:00,41.68,41.7,41.67,41.68,108268.0,33.7446,33.7608,33.7365,33.7446,108268.0
2018-08-23 15:10:00,41.69,41.71,41.68,41.69,155892.0,33.7527,33.7689,33.7446,33.7527,155892.0
2018-08-23 15:20:00,41.69,41.7,41.67,41.68,312054.0,33.7527,33.7608,33.7365,33.7446,312054.0
2018-08-23 15:30:00,41.68,41.69,41.58,41.59,535709.0,33.7446,33.7527,33.6636,33.6717,535709.0
2018-08-23 15:40:00,41.59,41.6,41.53,41.57,666589.0,33.6717,33.6798,33.6232,33.6556,666589.0
2018-08-23 15:50:00,41.57,41.6,41.54,41.56,1585778.0,33.6556,33.6798,33.6313,33.6475,1585778.0
2018-08-24 09:30:00,42.09,42.18,42.03,42.11,520983.0,34.0766,34.1494,34.028,34.0927,520983.0
2018-08-24 09:40:00,42.11,42.12,42.04,42.05,889283.0,34.0927,34.1008,34.0361,34.0442,889283.0
2018-08-24 09:50:00,42.04,42.05,41.99,42.0,137336.0,34.0361,34.0442,33.9956,34.0037,137336.0
2018-08-24 10:00:00,41.99,42.22,41.98,42.16,531504.0,33.9956,34.1818,33.9875,34.1332,531504.0
2018-08-24 10:10:00,42.16,42.19,42.1,42.15,395927.0,34.1332,34.1575,34.0846,34.1251,395927.0
2018-08-24 10:20:00,42.16,42.2,42.1,42.12,226394.0,34.1332,34.1656,34.0846,34.1008,226394.0
2018-08-24 10:30:00,42.12,42.19,42.12,42.17,241912.0,34.1008,34.1575,34.1008,34.1413,241912.0
2018-08-24 10:40:00,42.18,42.22,42.14,42.19,193373.0,34.1494,34.1818,34.117,34.1575,193373.0
2018-08-24 10:50:00,42.2,42.23,42.18,42.21,116829.0,34.1656,34.1899,34.1494,34.1737,116829.0
2018-08-24 11:00:00,42.21,42.23,42.19,42.2,214820.0,34.1737,34.1899,34.1575,34.1656,214820.0
2018-08-24 11:10:00,42.2,42.25,42.19,42.23,227517.0,34.1656,34.2061,34.1575,34.1899,227517.0
2018-08-24 11:20:00,42.24,42.24,42.16,42.17,211819.0,34.198,34.198,34.1332,34.1413,211819.0
2018-08-24 11:30:00,42.17,42.23,42.16,42.21,544186.0,34.1413,34.1899,34.1332,34.1737,544186.0
2018-08-24 11:40:00,42.22,42.22,42.17,42.18,187315.0,34.1818,34.1818,34.1413,34.1494,187315.0
2018-08-24 11:50:00,42.19,42.22,42.16,42.22,128862.0,34.1575,34.1818,34.1332,34.1818,128862.0
2018-08-24 12:00:00,42.22,42.23,42.19,42.2,70801.0,34.1818,34.1899,34.1575,34.1656,70801.0
2018-08-24 12:10:00,42.2,42.24,42.2,42.22,128180.0,34.1656,34.198,34.1656,34.1818,128180.0
2018-08-24 12:20:00,42.22,42.23,42.18,42.18,189954.0,34.1818,34.1899,34.1494,34.1494,189954.0
2018-08-24 12:30:00,42.17,42.18,42.12,42.14,252547.0,34.1413,34.1494,34.1008,34.117,252547.0
2018-08-24 12:40:00,42.14,42.18,42.13,42.18,127722.0,34.117,34.1494,34.1089,34.1494,127722.0
2018-08-24 12:50:00,42.18,42.19,42.13,42.15,88615.0,34.1494,34.1575,34.1089,34.1251,88615.0
2018-08-24 13:00:00,42.16,42.17,42.14,42.16,74383.0,34.1332,34.1413,34.117,34.1332,74383.0
2018-08-24 13:10:00,42.16,42.16,42.11,42.14,67931.0,34.1332,34.1332,34.0927,34.117,67931.0
2018-08-24 13:20:00,42.13,42.15,42.1,42.12,80378.0,34.1089,34.1251,34.0846,34.1008,80378.0
2018-08-24 13:30:00,42.12,42.12,42.06,42.06,198390.0,34.1008,34.1008,34.0523,34.0523,198390.0
2018-08-24 13:40:00,42.05,42.09,42.0,42.06,298393.0,34.0442,34.0766,34.0037,34.0523,298393.0
2018-08-24 13:50:00,42.07,42.1,42.05,42.09,107716.0,34.0604,34.0846,34.0442,34.0766,107716.0
2018-08-24 14:00:00,42.09,42.1,42.08,42.1,108097.0,34.0766,34.0846,34.0685,34.0846,108097.0
2018-08-24 14:10:00,42.1,42.12,42.06,42.11,802836.0,34.0846,34.1008,34.0523,34.0927,802836.0
2018-08-24 14:20:00,42.11,42.14,42.09,42.14,176462.0,34.0927,34.117,34.0766,34.117,176462.0
2018-08-24 14:30:00,42.14,42.15,42.11,42.12,521390.0,34.117,34.1251,34.0927,34.1008,521390.0
2018-08-24 14:40:00,42.12,42.14,42.12,42.14,138549.0,34.1008,34.117,34.1008,34.117,138549.0
2018-08-24 14:50:00,42.14,42.16,42.13,42.13,111973.0,34.117,34.1332,34.1089,34.1089,111973.0
2018-08-24 15:00:00,42.14,42.15,42.11,42.12,160686.0,34.117,34.1251,34.0927,34.1008,160686.0
2018-08-24 15:10:00,42.12,42.19,42.12,42.19,118287.0,34.1008,34.1575,34.1008,34.1575,118287.0
2018-08-24 15:20:00,42.19,42.19,42.15,42.17,161443.0,34.1575,34.1575,34.1251,34.1413,161443.0
2018-08-24 15:30:00,42.17,42.21,42.16,42.21,223131.0,34.1413,34.1737,34.1332,34.1737,223131.0
2018-08-24 15:40:00,42.21,42.25,42.2,42.24,289240.0,34.1737,34.2061,34.1656,34.198,289240.0
2018-08-24 15:50:00,42.23,42.24,42.19,42.2,934058.0,34.1899,34.198,34.1575,34.1656,934058.0
2018-08-27 09:30:00,42.65,42.77,42.59,42.77,824627.0,34.5299,34.6271,34.4814,34.6271,824627.0
2018-08-27 09:40:00,42.77,42.88,42.74,42.85,1318875.0,34.6271,34.7161,34.6028,34.6919,1318875.0
2018-08-27 09:50:00,42.85,42.9,42.81,42.88,794625.0,34.6919,34.7323,34.6595,34.7161,794625.0
2018-08-27 10:00:00,42.89,42.96,42.88,42.95,1122515.0,34.7242,34.7809,34.7161,34.7728,1122515.0
2018-08-27 10:10:00,42.95,42.97,42.93,42.97,598803.0,34.7728,34.789,34.7566,34.789,598803.0
2018-08-27 10:20:00,42.96,43.04,42.96,43.01,136129.0,34.7809,34.8457,34.7809,34.8214,136129.0
2018-08-27 10:30:00,43.01,43.02,42.91,42.92,202130.0,34.8214,34.8295,34.7404,34.7485,202130.0
2018-08-27 10:40:00,42.92,42.98,42.92,42.94,152666.0,34.7485,34.7971,34.7485,34.7647,152666.0
2018-08-27 10:50:00,42.94,42.98,42.93,42.98,110547.0,34.7647,34.7971,34.7566,34.7971,110547.0
2018-08-27 11:00:00,42.98,43.02,42.96,42.98,122316.0,34.7971,34.8295,34.7809,34.7971,122316.0
2018-08-27 11:10:00,42.97,43.0,42.93,42.97,165968.0,34.789,34.8133,34.7566,34.789,165968.0
2018-08-27 11:20:00,42.97,42.99,42.95,42.97,210563.0,34.789,34.8052,34.7728,34.789,210563.0
2018-08-27 11:30:00,42.97,43.0,42.95,42.96,242894.0,34.789,34.8133,34.7728,34.7809,242894.0
2018-08-27 11:40:00,42.96,42.96,42.91,42.91,339505.0,34.7809,34.7809,34.7404,34.7404,339505.0
2018-08-27 11:50:00,42.91,42.98,42.91,42.97,271281.0,34.7404,34.7971,34.7404,34.789,271281.0
2018-08-27 12:00:00,42.97,42.98,42.93,42.95,267159.0,34.789,34.7971,34.7566,34.7728,267159.0
2018-08-27 12:10:00,42.95,42.96,42.93,42.95,105129.0,34.7728,34.7809,34.7566,34.7728,105129.0
2018-08-27 12:20:00,42.95,42.99,42.94,42.96,96552.0,34.7728,34.8052,34.7647,34.7809,96552.0
2018-08-27 12:30:00,42.96,42.98,42.94,42.96,101667.0,34.7809,34.7971,34.7647,34.7809,101667.0
2018-08-27 12:40:00,42.96,42.99,42.95,42.97,175413.0,34.7809,34.8052,34.7728,34.789,175413.0
2018-08-27 12:50:00,42.98,42.98,42.94,42.96,367231.0,34.7971,34.7971,34.7647,34.7809,367231.0
2018-08-27 13:00:00,42.96,42.97,42.92,42.94,470277.0,34.7809,34.789,34.7485,34.7647,470277.0
2018-08-27 13:10:00,42.93,42.95,42.92,42.95,76647.0,34.7566,34.7728,34.7485,34.7728,76647.0
2018-08-27 13:20:00,42.95,42.95,42.91,42.92,136164.0,34.7728,34.7728,34.7404,34.7485,136164.0
2018-08-27 13:30:00,42.92,42.93,42.88,42.89,109214.0,34.7485,34.7566,34.7161,34.7242,109214.0
2018-08-27 13:40:00,42.9,42.91,42.88,42.89,85930.0,34.7323,34.7404,34.7161,34.7242,85930.0
2018-08-27 13:50:00,42.89,42.91,42.87,42.89,247278.0,34.7242,34.7404,34.708,34.7242,247278.0
2018-08-27 14:00:00,42.89,42.94,42.89,42.94,188010.0,34.7242,34.7647,34.7242,34.7647,188010.0
2018-08-27 14:10:00,42.94,42.94,42.91,42.92,223492.0,34.7647,34.7647,34.7404,34.7485,223492.0
2018-08-27 14:20:00,42.91,42.94,42.91,42.94,222932.0,34.7404,34.7647,34.7404,34.7647,222932.0
2018-08-27 14:30:00,42.94,42.95,42.91,42.91,215392.0,34.7647,34.7728,34.7404,34.7404,215392.0
2018-08-27 14:40:00,42.92,42.92,42.9,42.91,253667.0,34.7485,34.7485,34.7323,34.7404,253667.0
2018-08-27 14:50:00,42.91,42.92,42.88,42.9,133041.0,34.7404,34.7485,34.7161,34.7323,133041.0
2018-08-27 15:00:00,42.89,42.9,42.87,42.87,532892.0,34.7242,34.7323,34.708,34.708,532892.0
2018-08-27 15:10:00,42.86,42.88,42.85,42.86,458599.0,34.7,34.7161,34.6919,34.7,458599.0
2018-08-27 15:20:00,42.86,42.88,42.86,42.87,196305.0,34.7,34.7161,34.7,34.708,196305.0
2018-08-27 15:30:00,42.87,42.88,42.84,42.84,198705.0,34.708,34.7161,34.6838,34.6838,198705.0
2018-08-27 15:40:00,42.84,42.85,42.83,42.84,393011.0,34.6838,34.6919,34.6757,34.6838,393011.0
2018-08-27 15:50:00,42.84,42.86,42.81,42.85,993254.0,34.6838,34.7,34.6595,34.6919,993254.0
2018-08-28 09:30:00,42.94,43.03,42.93,42.96,481047.0,34.7647,34.8376,34.7566,34.7809,481047.0
2018-08-28 09:40:00,42.96,42.98,42.86,42.89,762128.0,34.7809,34.7971,34.7,34.7242,762128.0
2018-08-28 09:50:00,42.89,42.96,42.87,42.93,388133.0,34.7242,34.7809,34.708,34.7566,388133.0
2018-08-28 10:00:00,42.93,42.93,42.88,42.9,306637.0,34.7566,34.7566,34.7161,34.7323,306637.0
2018-08-28 10:10:00,42.9,42.9,42.81,42.82,395768.0,34.7323,34.7323,34.6595,34.6676,395768.0
2018-08-28 10:20:00,42.82,42.82,42.76,42.79,240077.0,34.6676,34.6676,34.619,34.6433,240077.0
2018-08-28 10:30:00,42.79,42.84,42.76,42.82,329453.0,34.6433,34.6838,34.619,34.6676,329453.0
2018-08-28 10:40:00,42.81,42.82,42.73,42.73,189053.0,34.6595,34.6676,34.5947,34.5947,189053.0
2018-08-28 10:50:00,42.74,42.8,42.73,42.77,643531.0,34.6028,34.6514,34.5947,34.6271,643531.0
2018-08-28 11:00:00,42.77,42.79,42.76,42.77,370952.0,34.6271,34.6433,34.619,34.6271,370952.0
2018-08-28 11:10:00,42.77,42.82,42.76,42.77,234593.0,34.6271,34.6676,34.619,34.6271,234593.0
2018-08-28 11:20:00,42.78,42.82,42.77,42.78,483059.0,34.6352,34.6676,34.6271,34.6352,483059.0
2018-08-28 11:30:00,42.78,42.78,42.69,42.7,382409.0,34.6352,34.6352,34.5623,34.5704,382409.0
2018-08-28 11:40:00,42.71,42.73,42.67,42.71,1065267.0,34.5785,34.5947,34.5461,34.5785,1065267.0
2018-08-28 11:50:00,42.71,42.74,42.69,42.71,114267.0,34.5785,34.6028,34.5623,34.5785,114267.0
2018-08-28 12:00:00,42.71,42.75,42.71,42.73,134261.0,34.5785,34.6109,34.5785,34.5947,134261.0
2018-08-28 12:10:00,42.73,42.74,42.71,42.73,109349.0,34.5947,34.6028,34.5785,34.5947,109349.0
2018-08-28 12:20:00,42.73,42.73,42.67,42.68,118646.0,34.5947,34.5947,34.5461,34.5542,118646.0
2018-08-28 12:30:00,42.68,42.72,42.68,42.72,113554.0,34.5542,34.5866,34.5542,34.5866,113554.0
2018-08-28 12:40:00,42.71,42.72,42.67,42.71,99646.0,34.5785,34.5866,34.5461,34.5785,99646.0
2018-08-28 12:50:00,42.7,42.72,42.69,42.72,91644.0,34.5704,34.5866,34.5623,34.5866,91644.0
2018-08-28 13:00:00,42.72,42.72,42.68,42.7,99563.0,34.5866,34.5866,34.5542,34.5704,99563.0
2018-08-28 13:10:00,42.7,42.72,42.69,42.7,63055.0,34.5704,34.5866,34.5623,34.5704,63055.0
2018-08-28 13:20:00,42.71,42.71,42.62,42.64,94558.0,34.5785,34.5785,34.5056,34.5218,94558.0
2018-08-28 13:30:00,42.64,42.69,42.62,42.68,78972.0,34.5218,34.5623,34.5056,34.5542,78972.0
2018-08-28 13:40:00,42.69,42.69,42.66,42.68,48684.0,34.5623,34.5623,34.538,34.5542,48684.0
2018-08-28 13:50:00,42.68,42.69,42.62,42.64,108864.0,34.5542,34.5623,34.5056,34.5218,108864.0
2018-08-28 14:00:00,42.63,42.65,42.62,42.64,130158.0,34.5137,34.5299,34.5056,34.5218,130158.0
2018-08-28 14:10:00,42.64,42.67,42.62,42.65,327873.0,34.5218,34.5461,34.5056,34.5299,327873.0
2018-08-28 14:20:00,42.66,42.66,42.64,42.65,105967.0,34.538,34.538,34.5218,34.5299,105967.0
2018-08-28 14:30:00,42.64,42.65,42.62,42.63,170281.0,34.5218,34.5299,34.5056,34.5137,170281.0
2018-08-28 14:40:00,42.62,42.65,42.61,42.62,223983.0,34.5056,34.5299,34.4975,34.5056,223983.0
2018-08-28 14:50:00,42.62,42.63,42.6,42.62,124816.0,34.5056,34.5137,34.4895,34.5056,124816.0
2018-08-28 15:00:00,42.63,42.63,42.58,42.58,158337.0,34.5137,34.5137,34.4733,34.4733,158337.0
2018-08-28 15:10:00,42.59,42.64,42.58,42.62,114347.0,34.4814,34.5218,34.4733,34.5056,114347.0
2018-08-28 15:20:00,42.61,42.62,42.59,42.62,99792.0,34.4975,34.5056,34.4814,34.5056,99792.0
2018-08-28 15:30:00,42.62,42.65,42.61,42.64,232042.0,34.5056,34.5299,34.4975,34.5218,232042.0
2018-08-28 15:40:00,42.64,42.65,42.62,42.64,217187.0,34.5218,34.5299,34.5056,34.5218,217187.0
2018-08-28 15:50:00,42.64,42.67,42.63,42.67,721874.0,34.5218,34.5461,34.5137,34.5461,721874.0
2018-08-29 09:30:00,42.56,42.62,42.54,42.58,1330288.0,34.4571,34.5056,34.4409,34.4733,1330288.0
2018-08-29 09:40:00,42.58,42.61,42.51,42.52,663543.0,34.4733,34.4975,34.4166,34.4247,663543.0
2018-08-29 09:50:00,42.52,42.61,42.51,42.61,758562.0,34.4247,34.4975,34.4166,34.4975,758562.0
2018-08-29 10:00:00,42.62,42.65,42.58,42.63,478266.0,34.5056,34.5299,34.4733,34.5137,478266.0
2018-08-29 10:10:00,42.63,42.69,42.62,42.65,170603.0,34.5137,34.5623,34.5056,34.5299,170603.0
2018-08-29 10:20:00,42.65,42.7,42.64,42.7,208020.0,34.5299,34.5704,34.5218,34.5704,208020.0
2018-08-29 10:30:00,42.7,42.73,42.68,42.71,292783.0,34.5704,34.5947,34.5542,34.5785,292783.0
2018-08-29 10:40:00,42.72,42.75,42.7,42.72,161626.0,34.5866,34.6109,34.5704,34.5866,161626.0
2018-08-29 10:50:00,42.73,42.73,42.67,42.73,132026.0,34.5947,34.5947,34.5461,34.5947,132026.0
2018-08-29 11:00:00,42.73,42.75,42.72,42.75,141535.0,34.5947,34.6109,34.5866,34.6109,141535.0
2018-08-29 11:10:00,42.75,42.79,42.74,42.76,149625.0,34.6109,34.6433,34.6028,34.619,149625.0
2018-08-29 11:20:00,42.75,42.81,42.75,42.8,286699.0,34.6109,34.6595,34.6109,34.6514,286699.0
2018-08-29 11:30:00,42.79,42.84,42.79,42.8,145016.0,34.6433,34.6838,34.6433,34.6514,145016.0
2018-08-29 11:40:00,42.8,42.83,42.79,42.82,161028.0,34.6514,34.6757,34.6433,34.6676,161028.0
2018-08-29 11:50:00,42.83,42.84,42.8,42.83,160554.0,34.6757,34.6838,34.6514,34.6757,160554.0
2018-08-29 12:00:00,42.84,42.86,42.82,42.84,120105.0,34.6838,34.7,34.6676,34.6838,120105.0
2018-08-29 12:10:00,42.84,42.87,42.83,42.87,175237.0,34.6838,34.708,34.6757,34.708,175237.0
2018-08-29 12:20:00,42.88,42.88,42.82,42.85,232953.0,34.7161,34.7161,34.6676,34.6919,232953.0
2018-08-29 12:30:00,42.85,42.87,42.84,42.86,124562.0,34.6919,34.708,34.6838,34.7,124562.0
2018-08-29 12:40:00,42.87,42.87,42.85,42.86,115827.0,34.708,34.708,34.6919,34.7,115827.0
2018-08-29 12:50:00,42.86,42.89,42.85,42.89,196695.0,34.7,34.7242,34.6919,34.7242,196695.0
2018-08-29 13:00:00,42.89,42.9,42.86,42.87,106138.0,34.7242,34.7323,34.7,34.708,106138.0
2018-08-29 13:10:00,42.87,42.88,42.86,42.87,210512.0,34.708,34.7161,34.7,34.708,210512.0
2018-08-29 13:20:00,42.88,42.88,42.84,42.85,178195.0,34.7161,34.7161,34.6838,34.6919,178195.0
2018-08-29 13:30:00,42.85,42.85,42.81,42.83,231116.0,34.6919,34.6919,34.6595,34.6757,231116.0
2018-08-29 13:40:00,42.82,42.83,42.8,42.82,271938.0,34.6676,34.6757,34.6514,34.6676,271938.0
2018-08-29 13:50:00,42.82,42.82,42.78,42.79,195245.0,34.6676,34.6676,34.6352,34.6433,195245.0
2018-08-29 14:00:00,42.8,42.82,42.79,42.82,352329.0,34.6514,34.6676,34.6433,34.6676,352329.0
2018-08-29 14:10:00,42.82,42.83,42.8,42.81,359608.0,34.6676,34.6757,34.6514,34.6595,359608.0
2018-08-29 14:20:00,42.8,42.84,42.79,42.83,224167.0,34.6514,34.6838,34.6433,34.6757,224167.0
2018-08-29 14:30:00,42.83,42.84,42.82,42.83,176488.0,34.6757,34.6838,34.6676,34.6757,176488.0
2018-08-29 14:40:00,42.84,42.85,42.83,42.84,356462.0,34.6838,34.6919,34.6757,34.6838,356462.0
2018-08-29 14:50:00,42.84,42.85,42.82,42.83,159238.0,34.6838,34.6919,34.6676,34.6757,159238.0
2018-08-29 15:00:00,42.84,42.87,42.83,42.87,257344.0,34.6838,34.708,34.6757,34.708,257344.0
2018-08-29 15:10:00,42.87,42.9,42.86,42.89,352804.0,34.708,34.7323,34.7,34.7242,352804.0
2018-08-29 15:20:00,42.89,42.91,42.88,42.91,337523.0,34.7242,34.7404,34.7161,34.7404,337523.0
2018-08-29 15:30:00,42.9,42.92,42.9,42.91,216141.0,34.7323,34.7485,34.7323,34.7404,216141.0
2018-08-29 15:40:00,42.92,42.92,42.9,42.91,227661.0,34.7485,34.7485,34.7323,34.7404,227661.0
2018-08-29 15:50:00,42.91,42.91,42.88,42.9,904490.0,34.7404,34.7404,34.7161,34.7323,904490.0
2018-08-30 09:30:00,42.21,42.24,42.08,42.08,751665.0,34.1737,34.198,34.0685,34.0685,751665.0
2018-08-30 09:40:00,42.09,42.17,42.06,42.09,737477.0,34.0766,34.1413,34.0523,34.0766,737477.0
2018-08-30 09:50:00,42.08,42.09,42.02,42.05,442024.0,34.0685,34.0766,34.0199,34.0442,442024.0
2018-08-30 10:00:00,42.05,42.11,42.04,42.07,761434.0,34.0442,34.0927,34.0361,34.0604,761434.0
2018-08-30 10:10:00,42.07,42.18,42.06,42.16,590125.0,34.0604,34.1494,34.0523,34.1332,590125.0
2018-08-30 10:20:00,42.16,42.17,42.06,42.06,221382.0,34.1332,34.1413,34.0523,34.0523,221382.0
2018-08-30 10:30:00,42.06,42.11,42.04,42.07,454141.0,34.0523,34.0927,34.0361,34.0604,454141.0
2018-08-30 10:40:00,42.08,42.09,42.0,42.02,339506.0,34.0685,34.0766,34.0037,34.0199,339506.0
2018-08-30 10:50:00,42.02,42.03,41.98,41.99,1014623.0,34.0199,34.028,33.9875,33.9956,1014623.0
2018-08-30 11:00:00,41.98,42.03,41.91,41.93,400509.0,33.9875,34.028,33.9308,33.947,400509.0
2018-08-30 11:10:00,41.93,41.96,41.91,41.91,501860.0,33.947,33.9713,33.9308,33.9308,501860.0
2018-08-30 11:20:00,41.91,41.92,41.77,41.79,914077.0,33.9308,33.9389,33.8175,33.8337,914077.0
2018-08-30 11:30:00,41.79,41.85,41.77,41.78,532596.0,33.8337,33.8822,33.8175,33.8256,532596.0
2018-08-30 11:40:00,41.78,41.8,41.74,41.78,964407.0,33.8256,33.8418,33.7932,33.8256,964407.0
2018-08-30 11:50:00,41.78,41.83,41.77,41.78,174671.0,33.8256,33.8661,33.8175,33.8256,174671.0
2018-08-30 12:00:00,41.78,41.83,41.78,41.79,168219.0,33.8256,33.8661,33.8256,33.8337,168219.0
2018-08-30 12:10:00,41.78,41.85,41.75,41.82,307599.0,33.8256,33.8822,33.8013,33.858,307599.0
2018-08-30 12:20:00,41.82,41.89,41.82,41.87,717437.0,33.858,33.9146,33.858,33.8984,717437.0
2018-08-30 12:30:00,41.87,41.94,41.86,41.94,392436.0,33.8984,33.9551,33.8903,33.9551,392436.0
2018-08-30 12:40:00,41.94,41.96,41.9,41.93,190304.0,33.9551,33.9713,33.9227,33.947,190304.0
2018-08-30 12:50:00,41.93,41.98,41.92,41.96,505636.0,33.947,33.9875,33.9389,33.9713,505636.0
2018-08-30 13:00:00,41.96,41.99,41.94,41.95,260455.0,33.9713,33.9956,33.9551,33.9632,260455.0
2018-08-30 13:10:00,41.95,41.97,41.91,41.95,224619.0,33.9632,33.9794,33.9308,33.9632,224619.0
2018-08-30 13:20:00,41.94,41.96,41.9,41.91,157354.0,33.9551,33.9713,33.9227,33.9308,157354.0
2018-08-30 13:30:00,41.91,41.92,41.88,41.91,392835.0,33.9308,33.9389,33.9065,33.9308,392835.0
2018-08-30 13:40:00,41.9,41.95,41.89,41.95,255521.0,33.9227,33.9632,33.9146,33.9632,255521.0
2018-08-30 13:50:00,41.94,41.98,41.94,41.97,125061.0,33.9551,33.9875,33.9551,33.9794,125061.0
2018-08-30 14:00:00,41.97,41.99,41.93,41.94,196594.0,33.9794,33.9956,33.947,33.9551,196594.0
2018-08-30 14:10:00,41.94,41.97,41.7,41.72,725163.0,33.9551,33.9794,33.7608,33.777,725163.0
2018-08-30 14:20:00,41.72,41.77,41.65,41.72,769186.0,33.777,33.8175,33.7203,33.777,769186.0
2018-08-30 14:30:00,41.71,41.83,41.69,41.81,298428.0,33.7689,33.8661,33.7527,33.8499,298428.0
2018-08-30 14:40:00,41.81,41.81,41.73,41.77,1051689.0,33.8499,33.8499,33.7851,33.8175,1051689.0
2018-08-30 14:50:00,41.77,41.78,41.66,41.67,1037367.0,33.8175,33.8256,33.7284,33.7365,1037367.0
2018-08-30 15:00:00,41.66,41.67,41.6,41.63,1335312.0,33.7284,33.7365,33.6798,33.7041,1335312.0
2018-08-30 15:10:00,41.63,41.68,41.6,41.66,507509.0,33.7041,33.7446,33.6798,33.7284,507509.0
2018-08-30 15:20:00,41.67,41.71,41.65,41.7,290000.0,33.7365,33.7689,33.7203,33.7608,290000.0
2018-08-30 15:30:00,41.69,41.74,41.69,41.72,355185.0,33.7527,33.7932,33.7527,33.777,355185.0
2018-08-30 15:40:00,41.72,41.77,41.7,41.74,365858.0,33.777,33.8175,33.7608,33.7932,365858.0
2018-08-30 15:50:00,41.74,41.78,41.72,41.75,1214562.0,33.7932,33.8256,33.777,33.8013,1214562.0
2018-08-31 09:30:00,41.73,41.78,41.65,41.76,566498.0,33.7851,33.8256,33.7203,33.8094,566498.0
2018-08-31 09:40:00,41.75,41.8,41.74,41.8,350183.0,33.8013,33.8418,33.7932,33.8418,350183.0
2018-08-31 09:50:00,41.8,41.86,41.79,41.85,349870.0,33.8418,33.8903,33.8337,33.8822,349870.0
2018-08-31 10:00:00,41.85,42.01,41.85,41.99,492968.0,33.8822,34.0118,33.8822,33.9956,492968.0
2018-08-31 10:10:00,42.0,42.1,42.0,42.08,777910.0,34.0037,34.0846,34.0037,34.0685,777910.0
2018-08-31 10:20:00,42.07,42.11,42.02,42.03,622918.0,34.0604,34.0927,34.0199,34.028,622918.0
2018-08-31 10:30:00,42.04,42.09,42.04,42.09,549305.0,34.0361,34.0766,34.0361,34.0766,549305.0
2018-08-31 10:40:00,42.09,42.1,42.0,42.02,354155.0,34.0766,34.0846,34.0037,34.0199,354155.0
2018-08-31 10:50:00,42.02,42.03,41.96,41.97,556890.0,34.0199,34.028,33.9713,33.9794,556890.0
2018-08-31 11:00:00,41.97,42.01,41.89,41.9,210989.0,33.9794,34.0118,33.9146,33.9227,210989.0
2018-08-31 11:10:00,41.9,41.91,41.85,41.87,240620.0,33.9227,33.9308,33.8822,33.8984,240620.0
2018-08-31 11:20:00,41.86,41.86,41.7,41.72,463825.0,33.8903,33.8903,33.7608,33.777,463825.0
2018-08-31 11:30:00,41.71,41.78,41.69,41.73,1438423.0,33.7689,33.8256,33.7527,33.7851,1438423.0
2018-08-31 11:40:00,41.73,41.74,41.66,41.69,386722.0,33.7851,33.7932,33.7284,33.7527,386722.0
2018-08-31 11:50:00,41.69,41.75,41.69,41.72,191804.0,33.7527,33.8013,33.7527,33.777,191804.0
2018-08-31 12:00:00,41.72,41.72,41.65,41.69,389514.0,33.777,33.777,33.7203,33.7527,389514.0
2018-08-31 12:10:00,41.69,41.73,41.66,41.73,161310.0,33.7527,33.7851,33.7284,33.7851,161310.0
2018-08-31 12:20:00,41.73,41.73,41.67,41.71,156612.0,33.7851,33.7851,33.7365,33.7689,156612.0
2018-08-31 12:30:00,41.71,41.75,41.68,41.72,157384.0,33.7689,33.8013,33.7446,33.777,157384.0
2018-08-31 12:40:00,41.73,41.8,41.72,41.78,131033.0,33.7851,33.8418,33.777,33.8256,131033.0
2018-08-31 12:50:00,41.79,41.83,41.77,41.83,172762.0,33.8337,33.8661,33.8175,33.8661,172762.0
2018-08-31 13:00:00,41.83,41.87,41.8,41.87,130193.0,33.8661,33.8984,33.8418,33.8984,130193.0
2018-08-31 13:10:00,41.87,41.9,41.86,41.86,154951.0,33.8984,33.9227,33.8903,33.8903,154951.0
2018-08-31 13:20:00,41.86,41.92,41.86,41.88,1032122.0,33.8903,33.9389,33.8903,33.9065,1032122.0
2018-08-31 13:30:00,41.88,41.91,41.86,41.88,139074.0,33.9065,33.9308,33.8903,33.9065,139074.0
2018-08-31 13:40:00,41.89,41.94,41.87,41.93,406417.0,33.9146,33.9551,33.8984,33.947,406417.0
2018-08-31 13:50:00,41.93,41.95,41.91,41.95,200765.0,33.947,33.9632,33.9308,33.9632,200765.0
2018-08-31 14:00:00,41.95,41.96,41.92,41.95,538247.0,33.9632,33.9713,33.9389,33.9632,538247.0
2018-08-31 14:10:00,41.95,41.96,41.92,41.95,192087.0,33.9632,33.9713,33.9389,33.9632,192087.0
2018-08-31 14:20:00,41.94,41.98,41.93,41.98,208900.0,33.9551,33.9875,33.947,33.9875,208900.0
2018-08-31 14:30:00,41.98,42.02,41.97,42.01,295897.0,33.9875,34.0199,33.9794,34.0118,295897.0
2018-08-31 14:40:00,42.01,42.07,42.0,42.07,150410.0,34.0118,34.0604,34.0037,34.0604,150410.0
2018-08-31 14:50:00,42.07,42.08,42.02,42.03,321619.0,34.0604,34.0685,34.0199,34.028,321619.0
2018-08-31 15:00:00,42.04,42.1,42.04,42.09,232549.0,34.0361,34.0846,34.0361,34.0766,232549.0
2018-08-31 15:10:00,42.1,42.12,42.07,42.09,335572.0,34.0846,34.1008,34.0604,34.0766,335572.0
2018-08-31 15:20:00,42.09,42.09,41.96,41.99,342277.0,34.0766,34.0766,33.9713,33.9956,342277.0
2018-08-31 15:30:00,41.99,42.07,41.99,42.05,973892.0,33.9956,34.0604,33.9956,34.0442,973892.0
2018-08-31 15:40:00,42.05,42.06,41.98,41.98,626504.0,34.0442,34.0523,33.9875,33.9875,626504.0
2018-08-31 15:50:00,41.99,42.04,41.99,42.01,1192374.0,33.9956,34.0361,33.9956,34.0118,1192374.0
2018-09-04 09:30:00,41.24,41.33,41.07,41.07,1054357.0,33.3884,33.4612,33.2507,33.2507,1054357.0
2018-09-04 09:40:00,41.07,41.1,41.05,41.07,432701.0,33.2507,33.275,33.2346,33.2507,432701.0
2018-09-04 09:50:00,41.07,41.11,41.03,41.11,1479324.0,33.2507,33.2831,33.2184,33.2831,1479324.0
2018-09-04 10:00:00,41.11,41.16,41.07,41.16,902219.0,33.2831,33.3236,33.2507,33.3236,902219.0
2018-09-04 10:10:00,41.15,41.18,41.12,41.16,408334.0,33.3155,33.3398,33.2912,33.3236,408334.0
2018-09-04 10:20:00,41.17,41.23,41.15,41.18,749236.0,33.3317,33.3803,33.3155,33.3398,749236.0
2018-09-04 10:30:00,41.18,41.18,41.11,41.13,2159238.0,33.3398,33.3398,33.2831,33.2993,2159238.0
2018-09-04 10:40:00,41.13,41.16,41.1,41.16,246282.0,33.2993,33.3236,33.275,33.3236,246282.0
2018-09-04 10:50:00,41.15,41.22,41.14,41.17,414420.0,33.3155,33.3722,33.3074,33.3317,414420.0
2018-09-04 11:00:00,41.18,41.18,41.11,41.14,870929.0,33.3398,33.3398,33.2831,33.3074,870929.0
2018-09-04 11:10:00,41.14,41.14,41.08,41.11,712618.0,33.3074,33.3074,33.2588,33.2831,712618.0
2018-09-04 11:20:00,41.12,41.14,41.06,41.07,527929.0,33.2912,33.3074,33.2427,33.2507,527929.0
2018-09-04 11:30:00,41.07,41.11,41.06,41.11,221479.0,33.2507,33.2831,33.2427,33.2831,221479.0
2018-09-04 11:40:00,41.11,41.11,41.04,41.04,352535.0,33.2831,33.2831,33.2265,33.2265,352535.0
2018-09-04 11:50:00,41.05,41.05,40.98,40.99,394037.0,33.2346,33.2346,33.1779,33.186,394037.0
2018-09-04 12:00:00,41.0,41.05,40.99,41.02,1546894.0,33.1941,33.2346,33.186,33.2103,1546894.0
2018-09-04 12:10:00,41.02,41.07,41.02,41.05,134532.0,33.2103,33.2507,33.2103,33.2346,134532.0
2018-09-04 12:20:00,41.05,41.06,40.99,41.05,200265.0,33.2346,33.2427,33.186,33.2346,200265.0
2018-09-04 12:30:00,41.05,41.06,41.03,41.04,210699.0,33.2346,33.2427,33.2184,33.2265,210699.0
2018-09-04 12:40:00,41.03,41.12,41.02,41.12,319440.0,33.2184,33.2912,33.2103,33.2912,319440.0
2018-09-04 12:50:00,41.11,41.11,41.06,41.07,130524.0,33.2831,33.2831,33.2427,33.2507,130524.0
2018-09-04 13:00:00,41.07,41.11,41.06,41.09,306100.0,33.2507,33.2831,33.2427,33.2669,306100.0
2018-09-04 13:10:00,41.09,41.1,41.06,41.06,98436.0,33.2669,33.275,33.2427,33.2427,98436.0
2018-09-04 13:20:00,41.07,41.09,41.05,41.07,141497.0,33.2507,33.2669,33.2346,33.2507,141497.0
2018-09-04 13:30:00,41.07,41.11,41.06,41.07,184064.0,33.2507,33.2831,33.2427,33.2507,184064.0
2018-09-04 13:40:00,41.07,41.1,41.04,41.09,161926.0,33.2507,33.275,33.2265,33.2669,161926.0
2018-09-04 13:50:00,41.09,41.11,41.08,41.08,138555.0,33.2669,33.2831,33.2588,33.2588,138555.0
2018-09-04 14:00:00,41.08,41.11,41.08,41.09,99022.0,33.2588,33.2831,33.2588,33.2669,99022.0
2018-09-04 14:10:00,41.09,41.13,41.07,41.11,219513.0,33.2669,33.2993,33.2507,33.2831,219513.0
2018-09-04 14:20:00,41.11,41.12,41.09,41.09,236970.0,33.2831,33.2912,33.2669,33.2669,236970.0
2018-09-04 14:30:00,41.1,41.1,41.08,41.09,118448.0,33.275,33.275,33.2588,33.2669,118448.0
2018-09-04 14:40:00,41.09,41.09,41.06,41.07,252254.0,33.2669,33.2669,33.2427,33.2507,252254.0
2018-09-04 14:50:00,41.07,41.1,41.06,41.08,131515.0,33.2507,33.275,33.2427,33.2588,131515.0
2018-09-04 15:00:00,41.08,41.09,41.06,41.08,145031.0,33.2588,33.2669,33.2427,33.2588,145031.0
2018-09-04 15:10:00,41.08,41.08,41.04,41.05,149539.0,33.2588,33.2588,33.2265,33.2346,149539.0
2018-09-04 15:20:00,41.05,41.06,41.03,41.05,308964.0,33.2346,33.2427,33.2184,33.2346,308964.0
2018-09-04 15:30:00,41.06,41.07,41.05,41.07,187188.0,33.2427,33.2507,33.2346,33.2507,187188.0
2018-09-04 15:40:00,41.07,41.07,41.04,41.05,301872.0,33.2507,33.2507,33.2265,33.2346,301872.0
2018-09-04 15:50:00,41.05,41.09,41.02,41.09,954014.0,33.2346,33.2669,33.2103,33.2669,954014.0
2018-09-05 09:30:00,40.69,40.7,40.53,40.58,892129.0,32.9431,32.9512,32.8136,32.854,892129.0
2018-09-05 09:40:00,40.58,40.77,40.57,40.75,2485844.0,32.854,33.0079,32.8459,32.9917,2485844.0
2018-09-05 09:50:00,40.76,40.76,40.59,40.59,1655523.0,32.9998,32.9998,32.8621,32.8621,1655523.0
2018-09-05 10:00:00,40.59,40.63,40.55,40.61,374859.0,32.8621,32.8945,32.8297,32.8783,374859.0
2018-09-05 10:10:00,40.61,40.63,40.52,40.55,539116.0,32.8783,32.8945,32.8055,32.8297,539116.0
2018-09-05 10:20:00,40.56,40.62,40.49,40.62,692865.0,32.8378,32.8864,32.7812,32.8864,692865.0
2018-09-05 10:30:00,40.62,40.62,40.5,40.51,1061038.0,32.8864,32.8864,32.7893,32.7974,1061038.0
2018-09-05 10:40:00,40.51,40.62,40.47,40.58,932388.0,32.7974,32.8864,32.765,32.854,932388.0
2018-09-05 10:50:00,40.57,40.63,40.55,40.6,472585.0,32.8459,32.8945,32.8297,32.8702,472585.0
2018-09-05 11:00:00,40.6,40.61,40.53,40.55,243597.0,32.8702,32.8783,32.8136,32.8297,243597.0
2018-09-05 11:10:00,40.54,40.6,40.53,40.59,219075.0,32.8217,32.8702,32.8136,32.8621,219075.0
2018-09-05 11:20:00,40.59,40.63,40.48,40.49,372300.0,32.8621,32.8945,32.7731,32.7812,372300.0
2018-09-05 11:30:00,40.5,40.55,40.48,40.54,304037.0,32.7893,32.8297,32.7731,32.8217,304037.0
2018-09-05 11:40:00,40.55,40.57,40.53,40.55,272153.0,32.8297,32.8459,32.8136,32.8297,272153.0
2018-09-05 11:50:00,40.55,40.63,40.55,40.59,258329.0,32.8297,32.8945,32.8297,32.8621,258329.0
2018-09-05 12:00:00,40.59,40.65,40.58,40.64,291207.0,32.8621,32.9107,32.854,32.9026,291207.0
2018-09-05 12:10:00,40.64,40.66,40.61,40.65,159954.0,32.9026,32.9188,32.8783,32.9107,159954.0
2018-09-05 12:20:00,40.65,40.66,40.61,40.63,417249.0,32.9107,32.9188,32.8783,32.8945,417249.0
2018-09-05 12:30:00,40.64,40.72,40.64,40.71,555464.0,32.9026,32.9674,32.9026,32.9593,555464.0
2018-09-05 12:40:00,40.7,40.71,40.66,40.71,143069.0,32.9512,32.9593,32.9188,32.9593,143069.0
2018-09-05 12:50:00,40.71,40.72,40.65,40.65,235540.0,32.9593,32.9674,32.9107,32.9107,235540.0
2018-09-05 13:00:00,40.65,40.68,40.64,40.67,95817.0,32.9107,32.935,32.9026,32.9269,95817.0
2018-09-05 13:10:00,40.67,40.74,40.66,40.73,123362.0,32.9269,32.9836,32.9188,32.9755,123362.0
2018-09-05 13:20:00,40.73,40.74,40.67,40.69,159055.0,32.9755,32.9836,32.9269,32.9431,159055.0
2018-09-05 13:30:00,40.68,40.73,40.65,40.65,242747.0,32.935,32.9755,32.9107,32.9107,242747.0
2018-09-05 13:40:00,40.66,40.66,40.62,40.62,167968.0,32.9188,32.9188,32.8864,32.8864,167968.0
2018-09-05 13:50:00,40.62,40.64,40.6,40.62,125457.0,32.8864,32.9026,32.8702,32.8864,125457.0
2018-09-05 14:00:00,40.63,40.64,40.58,40.6,160223.0,32.8945,32.9026,32.854,32.8702,160223.0
2018-09-05 14:10:00,40.6,40.63,40.57,40.63,283855.0,32.8702,32.8945,32.8459,32.8945,283855.0
2018-09-05 14:20:00,40.63,40.66,40.61,40.65,250821.0,32.8945,32.9188,32.8783,32.9107,250821.0
2018-09-05 14:30:00,40.64,40.68,40.64,40.67,249910.0,32.9026,32.935,32.9026,32.9269,249910.0
2018-09-05 14:40:00,40.66,40.67,40.62,40.63,371711.0,32.9188,32.9269,32.8864,32.8945,371711.0
2018-09-05 14:50:00,40.63,40.65,40.59,40.62,753024.0,32.8945,32.9107,32.8621,32.8864,753024.0
2018-09-05 15:00:00,40.63,40.65,40.6,40.6,498198.0,32.8945,32.9107,32.8702,32.8702,498198.0
2018-09-05 15:10:00,40.6,40.64,40.6,40.64,245218.0,32.8702,32.9026,32.8702,32.9026,245218.0
2018-09-05 15:20:00,40.64,40.66,40.6,40.61,506235.0,32.9026,32.9188,32.8702,32.8783,506235.0
2018-09-05 15:30:00,40.61,40.63,40.59,40.62,355256.0,32.8783,32.8945,32.8621,32.8864,355256.0
2018-09-05 15:40:00,40.61,40.63,40.58,40.58,474064.0,32.8783,32.8945,32.854,32.854,474064.0
2018-09-05 15:50:00,40.58,40.64,40.57,40.62,919133.0,32.854,32.9026,32.8459,32.8864,919133.0
2018-09-06 09:30:00,40.68,40.78,40.66,40.68,587146.0,32.935,33.016,32.9188,32.935,587146.0
2018-09-06 09:40:00,40.69,40.75,40.66,40.75,469185.0,32.9431,32.9917,32.9188,32.9917,469185.0
2018-09-06 09:50:00,40.75,40.76,40.7,40.75,270716.0,32.9917,32.9998,32.9512,32.9917,270716.0
2018-09-06 10:00:00,40.75,40.76,40.64,40.65,470071.0,32.9917,32.9998,32.9026,32.9107,470071.0
2018-09-06 10:10:00,40.65,40.66,40.54,40.56,538283.0,32.9107,32.9188,32.8217,32.8378,538283.0
2018-09-06 10:20:00,40.57,40.63,40.52,40.63,334587.0,32.8459,32.8945,32.8055,32.8945,334587.0
2018-09-06 10:30:00,40.62,40.63,40.54,40.58,755651.0,32.8864,32.8945,32.8217,32.854,755651.0
2018-09-06 10:40:00,40.58,40.61,40.48,40.49,721511.0,32.854,32.8783,32.7731,32.7812,721511.0
2018-09-06 10:50:00,40.49,40.55,40.47,40.51,838324.0,32.7812,32.8297,32.765,32.7974,838324.0
2018-09-06 11:00:00,40.52,40.53,40.4,40.44,722395.0,32.8055,32.8136,32.7083,32.7407,722395.0
2018-09-06 11:10:00,40.43,40.47,40.4,40.42,446451.0,32.7326,32.765,32.7083,32.7245,446451.0
2018-09-06 11:20:00,40.42,40.51,40.38,40.49,210127.0,32.7245,32.7974,32.6921,32.7812,210127.0
2018-09-06 11:30:00,40.49,40.54,40.48,40.51,199053.0,32.7812,32.8217,32.7731,32.7974,199053.0
2018-09-06 11:40:00,40.5,40.57,40.48,40.57,189127.0,32.7893,32.8459,32.7731,32.8459,189127.0
2018-09-06 11:50:00,40.56,40.57,40.5,40.52,664093.0,32.8378,32.8459,32.7893,32.8055,664093.0
2018-09-06 12:00:00,40.52,40.52,40.48,40.52,215504.0,32.8055,32.8055,32.7731,32.8055,215504.0
2018-09-06 12:10:00,40.51,40.52,40.47,40.48,202517.0,32.7974,32.8055,32.765,32.7731,202517.0
2018-09-06 12:20:00,40.49,40.5,40.46,40.47,161378.0,32.7812,32.7893,32.7569,32.765,161378.0
2018-09-06 12:30:00,40.47,40.5,40.45,40.45,163703.0,32.765,32.7893,32.7488,32.7488,163703.0
2018-09-06 12:40:00,40.45,40.49,40.44,40.46,222314.0,32.7488,32.7812,32.7407,32.7569,222314.0
2018-09-06 12:50:00,40.46,40.46,40.4,40.42,248901.0,32.7569,32.7569,32.7083,32.7245,248901.0
2018-09-06 13:00:00,40.41,40.42,40.38,40.39,292834.0,32.7164,32.7245,32.6921,32.7002,292834.0
2018-09-06 13:10:00,40.39,40.48,40.37,40.48,140167.0,32.7002,32.7731,32.684,32.7731,140167.0
2018-09-06 13:20:00,40.48,40.5,40.46,40.48,206711.0,32.7731,32.7893,32.7569,32.7731,206711.0
2018-09-06 13:30:00,40.48,40.53,40.46,40.51,271487.0,32.7731,32.8136,32.7569,32.7974,271487.0
2018-09-06 13:40:00,40.51,40.56,40.5,40.51,162212.0,32.7974,32.8378,32.7893,32.7974,162212.0
2018-09-06 13:50:00,40.51,40.53,40.47,40.48,167937.0,32.7974,32.8136,32.765,32.7731,167937.0
2018-09-06 14:00:00,40.48,40.53,40.48,40.52,209808.0,32.7731,32.8136,32.7731,32.8055,209808.0
2018-09-06 14:10:00,40.52,40.54,40.5,40.52,387301.0,32.8055,32.8217,32.7893,32.8055,387301.0
2018-09-06 14:20:00,40.52,40.53,40.48,40.49,371014.0,32.8055,32.8136,32.7731,32.7812,371014.0
2018-09-06 14:30:00,40.49,40.55,40.49,40.52,262554.0,32.7812,32.8297,32.7812,32.8055,262554.0
2018-09-06 14:40:00,40.52,40.56,40.51,40.54,403358.0,32.8055,32.8378,32.7974,32.8217,403358.0
2018-09-06 14:50:00,40.53,40.56,40.52,40.54,286467.0,32.8136,32.8378,32.8055,32.8217,286467.0
2018-09-06 15:00:00,40.54,40.59,40.53,40.58,230725.0,32.8217,32.8621,32.8136,32.854,230725.0
2018-09-06 15:10:00,40.58,40.62,40.56,40.59,576091.0,32.854,32.8864,32.8378,32.8621,576091.0
2018-09-06 15:20:00,40.59,40.61,40.56,40.59,320287.0,32.8621,32.8783,32.8378,32.8621,320287.0
2018-09-06 15:30:00,40.6,40.63,40.58,40.62,283459.0,32.8702,32.8945,32.854,32.8864,283459.0
2018-09-06 15:40:00,40.62,40.64,40.58,40.62,267840.0,32.8864,32.9026,32.854,32.8864,267840.0
2018-09-06 15:50:00,40.62,40.64,40.6,40.62,620836.0,32.8864,32.9026,32.8702,32.8864,620836.0
2018-09-07 09:30:00,40.51,40.67,40.48,40.67,559734.0,32.7974,32.9269,32.7731,32.9269,559734.0
2018-09-07 09:40:00,40.66,40.71,40.64,40.66,531725.0,32.9188,32.9593,32.9026,32.9188,531725.0
2018-09-07 09:50:00,40.66,40.76,40.65,40.76,419475.0,32.9188,32.9998,32.9107,32.9998,419475.0
2018-09-07 10:00:00,40.77,40.81,40.74,40.79,387937.0,33.0079,33.0402,32.9836,33.0241,387937.0
2018-09-07 10:10:00,40.79,40.83,40.73,40.75,220719.0,33.0241,33.0564,32.9755,32.9917,220719.0
2018-09-07 10:20:00,40.75,40.8,40.71,40.71,277338.0,32.9917,33.0322,32.9593,32.9593,277338.0
2018-09-07 10:30:00,40.71,40.77,40.68,40.69,807146.0,32.9593,33.0079,32.935,32.9431,807146.0
2018-09-07 10:40:00,40.7,40.77,40.67,40.76,190882.0,32.9512,33.0079,32.9269,32.9998,190882.0
2018-09-07 10:50:00,40.76,40.8,40.75,40.75,223911.0,32.9998,33.0322,32.9917,32.9917,223911.0
2018-09-07 11:00:00,40.75,40.75,40.66,40.68,342834.0,32.9917,32.9917,32.9188,32.935,342834.0
2018-09-07 11:10:00,40.69,40.7,40.66,40.67,353373.0,32.9431,32.9512,32.9188,32.9269,353373.0
2018-09-07 11:20:00,40.67,40.69,40.62,40.66,172098.0,32.9269,32.9431,32.8864,32.9188,172098.0
2018-09-07 11:30:00,40.67,40.67,40.6,40.66,287119.0,32.9269,32.9269,32.8702,32.9188,287119.0
2018-09-07 11:40:00,40.67,40.69,40.64,40.66,114187.0,32.9269,32.9431,32.9026,32.9188,114187.0
2018-09-07 11:50:00,40.66,40.68,40.62,40.63,217517.0,32.9188,32.935,32.8864,32.8945,217517.0
2018-09-07 12:00:00,40.63,40.64,40.41,40.44,536530.0,32.8945,32.9026,32.7164,32.7407,536530.0
2018-09-07 12:10:00,40.44,40.49,40.37,40.39,576533.0,32.7407,32.7812,32.684,32.7002,576533.0
2018-09-07 12:20:00,40.39,40.45,40.34,40.34,320517.0,32.7002,32.7488,32.6597,32.6597,320517.0
2018-09-07 12:30:00,40.33,40.39,40.33,40.36,465407.0,32.6516,32.7002,32.6516,32.6759,465407.0
2018-09-07 12:40:00,40.36,40.43,40.3,40.42,203692.0,32.6759,32.7326,32.6273,32.7245,203692.0
2018-09-07 12:50:00,40.43,40.49,40.43,40.48,111148.0,32.7326,32.7812,32.7326,32.7731,111148.0
2018-09-07 13:00:00,40.48,40.48,40.4,40.4,220734.0,32.7731,32.7731,32.7083,32.7083,220734.0
2018-09-07 13:10:00,40.4,40.43,40.36,40.36,138522.0,32.7083,32.7326,32.6759,32.6759,138522.0
2018-09-07 13:20:00,40.36,40.4,40.36,40.39,213407.0,32.6759,32.7083,32.6759,32.7002,213407.0
2018-09-07 13:30:00,40.39,40.43,40.39,40.41,115682.0,32.7002,32.7326,32.7002,32.7164,115682.0
2018-09-07 13:40:00,40.4,40.45,40.39,40.43,228420.0,32.7083,32.7488,32.7002,32.7326,228420.0
2018-09-07 13:50:00,40.42,40.45,40.41,40.42,81228.0,32.7245,32.7488,32.7164,32.7245,81228.0
2018-09-07 14:00:00,40.41,40.46,40.41,40.45,164924.0,32.7164,32.7569,32.7164,32.7488,164924.0
2018-09-07 14:10:00,40.46,40.52,40.45,40.5,261750.0,32.7569,32.8055,32.7488,32.7893,261750.0
2018-09-07 14:20:00,40.5,40.55,40.49,40.54,195193.0,32.7893,32.8297,32.7812,32.8217,195193.0
2018-09-07 14:30:00,40.54,40.55,40.5,40.51,151063.0,32.8217,32.8297,32.7893,32.7974,151063.0
2018-09-07 14:40:00,40.51,40.53,40.5,40.51,134103.0,32.7974,32.8136,32.7893,32.7974,134103.0
2018-09-07 14:50:00,40.51,40.53,40.48,40.52,331902.0,32.7974,32.8136,32.7731,32.8055,331902.0
2018-09-07 15:00:00,40.51,40.51,40.47,40.48,314075.0,32.7974,32.7974,32.765,32.7731,314075.0
2018-09-07 15:10:00,40.49,40.5,40.47,40.48,159368.0,32.7812,32.7893,32.765,32.7731,159368.0
2018-09-07 15:20:00,40.48,40.5,40.45,40.47,276225.0,32.7731,32.7893,32.7488,32.765,276225.0
2018-09-07 15:30:00,40.47,40.48,40.42,40.45,434229.0,32.765,32.7731,32.7245,32.7488,434229.0
2018-09-07 15:40:00,40.46,40.46,40.41,40.43,329286.0,32.7569,32.7569,32.7164,32.7326,329286.0
2018-09-07 15:50:00,40.42,40.5,40.4,40.45,1813882.0,32.7245,32.7893,32.7083,32.7488,1813882.0
2018-09-10 09:30:00,40.35,40.35,40.15,40.18,1190271.0,32.6678,32.6678,32.5059,32.5302,1190271.0
2018-09-10 09:40:00,40.17,40.23,40.14,40.2,627447.0,32.5221,32.5707,32.4978,32.5464,627447.0
2018-09-10 09:50:00,40.21,40.22,40.11,40.16,562809.0,32.5545,32.5626,32.4735,32.514,562809.0
2018-09-10 10:00:00,40.16,40.17,40.09,40.11,867126.0,32.514,32.5221,32.4573,32.4735,867126.0
2018-09-10 10:10:00,40.11,40.13,40.08,40.12,698948.0,32.4735,32.4897,32.4492,32.4816,698948.0
2018-09-10 10:20:00,40.12,40.16,40.09,40.11,497096.0,32.4816,32.514,32.4573,32.4735,497096.0
2018-09-10 10:30:00,40.11,40.14,40.07,40.11,414568.0,32.4735,32.4978,32.4411,32.4735,414568.0
2018-09-10 10:40:00,40.12,40.13,40.08,40.09,355337.0,32.4816,32.4897,32.4492,32.4573,355337.0
2018-09-10 10:50:00,40.1,40.11,40.02,40.03,472052.0,32.4654,32.4735,32.4007,32.4088,472052.0
2018-09-10 11:00:00,40.02,40.06,39.98,40.05,748948.0,32.4007,32.433,32.3683,32.4249,748948.0
2018-09-10 11:10:00,40.05,40.09,40.03,40.06,547194.0,32.4249,32.4573,32.4088,32.433,547194.0
2018-09-10 11:20:00,40.06,40.1,40.04,40.07,388701.0,32.433,32.4654,32.4168,32.4411,388701.0
2018-09-10 11:30:00,40.08,40.13,40.03,40.04,439480.0,32.4492,32.4897,32.4088,32.4168,439480.0
2018-09-10 11:40:00,40.04,40.09,40.03,40.09,354737.0,32.4168,32.4573,32.4088,32.4573,354737.0
2018-09-10 11:50:00,40.08,40.1,40.03,40.06,418057.0,32.4492,32.4654,32.4088,32.433,418057.0
2018-09-10 12:00:00,40.05,40.06,40.01,40.04,382246.0,32.4249,32.433,32.3926,32.4168,382246.0
2018-09-10 12:10:00,40.04,40.06,40.01,40.02,343566.0,32.4168,32.433,32.3926,32.4007,343566.0
2018-09-10 12:20:00,40.02,40.03,39.99,40.01,244035.0,32.4007,32.4088,32.3764,32.3926,244035.0
2018-09-10 12:30:00,40.01,40.05,40.0,40.02,504589.0,32.3926,32.4249,32.3845,32.4007,504589.0
2018-09-10 12:40:00,40.02,40.03,39.97,39.99,275227.0,32.4007,32.4088,32.3602,32.3764,275227.0
2018-09-10 12:50:00,39.98,40.01,39.97,39.99,175697.0,32.3683,32.3926,32.3602,32.3764,175697.0
2018-09-10 13:00:00,39.98,40.0,39.96,39.98,138772.0,32.3683,32.3845,32.3521,32.3683,138772.0
2018-09-10 13:10:00,39.98,40.0,39.95,39.96,159036.0,32.3683,32.3845,32.344,32.3521,159036.0
2018-09-10 13:20:00,39.96,39.99,39.96,39.97,136229.0,32.3521,32.3764,32.3521,32.3602,136229.0
2018-09-10 13:30:00,39.97,39.98,39.95,39.95,142357.0,32.3602,32.3683,32.344,32.344,142357.0
2018-09-10 13:40:00,39.95,39.97,39.92,39.94,202125.0,32.344,32.3602,32.3197,32.3359,202125.0
2018-09-10 13:50:00,39.93,39.94,39.92,39.94,145630.0,32.3278,32.3359,32.3197,32.3359,145630.0
2018-09-10 14:00:00,39.94,39.94,39.91,39.93,232978.0,32.3359,32.3359,32.3116,32.3278,232978.0
2018-09-10 14:10:00,39.92,39.94,39.92,39.93,216559.0,32.3197,32.3359,32.3197,32.3278,216559.0
2018-09-10 14:20:00,39.93,39.95,39.92,39.94,165346.0,32.3278,32.344,32.3197,32.3359,165346.0
2018-09-10 14:30:00,39.95,39.99,39.93,39.98,195694.0,32.344,32.3764,32.3278,32.3683,195694.0
2018-09-10 14:40:00,39.99,40.0,39.97,39.98,254973.0,32.3764,32.3845,32.3602,32.3683,254973.0
2018-09-10 14:50:00,39.99,40.02,39.97,40.01,234136.0,32.3764,32.4007,32.3602,32.3926,234136.0
2018-09-10 15:00:00,40.02,40.05,39.99,40.03,236160.0,32.4007,32.4249,32.3764,32.4088,236160.0
2018-09-10 15:10:00,40.03,40.03,40.0,40.03,276774.0,32.4088,32.4088,32.3845,32.4088,276774.0
2018-09-10 15:20:00,40.03,40.06,40.0,40.02,237109.0,32.4088,32.433,32.3845,32.4007,237109.0
2018-09-10 15:30:00,40.02,40.03,39.99,40.0,327210.0,32.4007,32.4088,32.3764,32.3845,327210.0
2018-09-10 15:40:00,40.0,40.03,39.99,40.01,357421.0,32.3845,32.4088,32.3764,32.3926,357421.0
2018-09-10 15:50:00,40.0,40.02,39.97,39.99,1153026.0,32.3845,32.4007,32.3602,32.3764,1153026.0
2018-09-11 09:30:00,39.58,39.63,39.47,39.56,631023.0,32.0444,32.0849,31.9554,32.0282,631023.0
2018-09-11 09:40:00,39.56,39.69,39.53,39.67,594305.0,32.0282,32.1335,32.0039,32.1173,594305.0
2018-09-11 09:50:00,39.67,39.72,39.64,39.72,422753.0,32.1173,32.1578,32.093,32.1578,422753.0
2018-09-11 10:00:00,39.72,39.84,39.71,39.84,469510.0,32.1578,32.2549,32.1497,32.2549,469510.0
2018-09-11 10:10:00,39.84,39.85,39.78,39.84,890540.0,32.2549,32.263,32.2063,32.2549,890540.0
2018-09-11 10:20:00,39.84,39.89,39.82,39.84,744517.0,32.2549,32.2954,32.2387,32.2549,744517.0
2018-09-11 10:30:00,39.83,39.84,39.69,39.7,526068.0,32.2468,32.2549,32.1335,32.1416,526068.0
2018-09-11 10:40:00,39.69,39.7,39.62,39.64,378791.0,32.1335,32.1416,32.0768,32.093,378791.0
2018-09-11 10:50:00,39.64,39.7,39.63,39.67,362422.0,32.093,32.1416,32.0849,32.1173,362422.0
2018-09-11 11:00:00,39.68,39.76,39.68,39.74,382130.0,32.1254,32.1902,32.1254,32.174,382130.0
2018-09-11 11:10:00,39.75,39.78,39.73,39.77,563926.0,32.1821,32.2063,32.1659,32.1983,563926.0
2018-09-11 11:20:00,39.77,39.84,39.76,39.84,286756.0,32.1983,32.2549,32.1902,32.2549,286756.0
2018-09-11 11:30:00,39.83,39.86,39.78,39.8,338678.0,32.2468,32.2711,32.2063,32.2225,338678.0
2018-09-11 11:40:00,39.8,39.82,39.77,39.78,356933.0,32.2225,32.2387,32.1983,32.2063,356933.0
2018-09-11 11:50:00,39.78,39.91,39.78,39.9,572896.0,32.2063,32.3116,32.2063,32.3035,572896.0
2018-09-11 12:00:00,39.91,39.93,39.88,39.92,387390.0,32.3116,32.3278,32.2873,32.3197,387390.0
2018-09-11 12:10:00,39.93,39.93,39.86,39.88,310493.0,32.3278,32.3278,32.2711,32.2873,310493.0
2018-09-11 12:20:00,39.87,39.9,39.86,39.88,206796.0,32.2792,32.3035,32.2711,32.2873,206796.0
2018-09-11 12:30:00,39.88,39.92,39.87,39.9,122061.0,32.2873,32.3197,32.2792,32.3035,122061.0
2018-09-11 12:40:00,39.91,39.91,39.87,39.87,240601.0,32.3116,32.3116,32.2792,32.2792,240601.0
2018-09-11 12:50:00,39.87,39.9,39.86,39.9,131884.0,32.2792,32.3035,32.2711,32.3035,131884.0
2018-09-11 13:00:00,39.9,39.91,39.86,39.87,447107.0,32.3035,32.3116,32.2711,32.2792,447107.0
2018-09-11 13:10:00,39.88,39.88,39.84,39.87,172949.0,32.2873,32.2873,32.2549,32.2792,172949.0
2018-09-11 13:20:00,39.87,39.88,39.83,39.84,225582.0,32.2792,32.2873,32.2468,32.2549,225582.0
2018-09-11 13:30:00,39.84,39.87,39.82,39.84,178710.0,32.2549,32.2792,32.2387,32.2549,178710.0
2018-09-11 13:40:00,39.85,39.85,39.8,39.82,476041.0,32.263,32.263,32.2225,32.2387,476041.0
2018-09-11 13:50:00,39.82,39.85,39.8,39.84,358035.0,32.2387,32.263,32.2225,32.2549,358035.0
2018-09-11 14:00:00,39.83,39.85,39.8,39.84,289683.0,32.2468,32.263,32.2225,32.2549,289683.0
2018-09-11 14:10:00,39.85,39.86,39.82,39.84,254967.0,32.263,32.2711,32.2387,32.2549,254967.0
2018-09-11 14:20:00,39.85,39.88,39.84,39.86,169942.0,32.263,32.2873,32.2549,32.2711,169942.0
2018-09-11 14:30:00,39.86,39.89,39.85,39.87,221039.0,32.2711,32.2954,32.263,32.2792,221039.0
2018-09-11 14:40:00,39.87,39.88,39.85,39.87,147786.0,32.2792,32.2873,32.263,32.2792,147786.0
2018-09-11 14:50:00,39.88,39.88,39.85,39.87,116931.0,32.2873,32.2873,32.263,32.2792,116931.0
2018-09-11 15:00:00,39.87,39.89,39.86,39.89,199100.0,32.2792,32.2954,32.2711,32.2954,199100.0
2018-09-11 15:10:00,39.89,39.91,39.88,39.89,257718.0,32.2954,32.3116,32.2873,32.2954,257718.0
2018-09-11 15:20:00,39.89,39.93,39.89,39.92,233705.0,32.2954,32.3278,32.2954,32.3197,233705.0
2018-09-11 15:30:00,39.92,39.94,39.91,39.93,329976.0,32.3197,32.3359,32.3116,32.3278,329976.0
2018-09-11 15:40:00,39.94,39.96,39.93,39.95,335635.0,32.3359,32.3521,32.3278,32.344,335635.0
2018-09-11 15:50:00,39.95,40.04,39.93,40.03,1760282.0,32.344,32.4168,32.3278,32.4088,1760282.0
2018-09-12 09:30:00,39.89,39.95,39.84,39.92,849468.0,32.2954,32.344,32.2549,32.3197,849468.0
2018-09-12 09:40:00,39.92,40.0,39.92,39.94,519401.0,32.3197,32.3845,32.3197,32.3359,519401.0
2018-09-12 09:50:00,39.94,39.97,39.91,39.93,322826.0,32.3359,32.3602,32.3116,32.3278,322826.0
2018-09-12 10:00:00,39.93,40.02,39.92,39.94,283107.0,32.3278,32.4007,32.3197,32.3359,283107.0
2018-09-12 10:10:00,39.93,39.93,39.87,39.89,712039.0,32.3278,32.3278,32.2792,32.2954,712039.0
2018-09-12 10:20:00,39.89,39.89,39.82,39.85,556558.0,32.2954,32.2954,32.2387,32.263,556558.0
2018-09-12 10:30:00,39.84,39.86,39.8,39.83,893545.0,32.2549,32.2711,32.2225,32.2468,893545.0
2018-09-12 10:40:00,39.82,39.85,39.78,39.78,379689.0,32.2387,32.263,32.2063,32.2063,379689.0
2018-09-12 10:50:00,39.78,39.86,39.77,39.82,244099.0,32.2063,32.2711,32.1983,32.2387,244099.0
2018-09-12 11:00:00,39.82,39.87,39.78,39.78,180365.0,32.2387,32.2792,32.2063,32.2063,180365.0
2018-09-12 11:10:00,39.77,40.28,39.77,40.27,1799527.0,32.1983,32.6112,32.1983,32.6031,1799527.0
2018-09-12 11:20:00,40.28,40.52,40.27,40.41,1437961.0,32.6112,32.8055,32.6031,32.7164,1437961.0
2018-09-12 11:30:00,40.41,40.5,40.29,40.29,887072.0,32.7164,32.7893,32.6192,32.6192,887072.0
2018-09-12 11:40:00,40.29,40.36,40.25,40.28,2375161.0,32.6192,32.6759,32.5869,32.6112,2375161.0
2018-09-12 11:50:00,40.27,40.28,40.14,40.17,414963.0,32.6031,32.6112,32.4978,32.5221,414963.0
2018-09-12 12:00:00,40.17,40.31,40.15,40.24,537266.0,32.5221,32.6354,32.5059,32.5788,537266.0
2018-09-12 12:10:00,40.24,40.33,40.23,40.31,270580.0,32.5788,32.6516,32.5707,32.6354,270580.0
2018-09-12 12:20:00,40.32,40.38,40.29,40.38,354435.0,32.6435,32.6921,32.6192,32.6921,354435.0
2018-09-12 12:30:00,40.37,40.41,40.35,40.41,236434.0,32.684,32.7164,32.6678,32.7164,236434.0
2018-09-12 12:40:00,40.41,40.45,40.39,40.42,1214640.0,32.7164,32.7488,32.7002,32.7245,1214640.0
2018-09-12 12:50:00,40.42,40.45,40.42,40.43,158123.0,32.7245,32.7488,32.7245,32.7326,158123.0
2018-09-12 13:00:00,40.43,40.47,40.42,40.46,303377.0,32.7326,32.765,32.7245,32.7569,303377.0
2018-09-12 13:10:00,40.46,40.48,40.44,40.46,267985.0,32.7569,32.7731,32.7407,32.7569,267985.0
2018-09-12 13:20:00,40.46,40.5,40.45,40.46,138924.0,32.7569,32.7893,32.7488,32.7569,138924.0
2018-09-12 13:30:00,40.46,40.49,40.45,40.48,778633.0,32.7569,32.7812,32.7488,32.7731,778633.0
2018-09-12 13:40:00,40.48,40.5,40.4,40.43,330260.0,32.7731,32.7893,32.7083,32.7326,330260.0
2018-09-12 13:50:00,40.42,40.48,40.41,40.46,221108.0,32.7245,32.7731,32.7164,32.7569,221108.0
2018-09-12 14:00:00,40.47,40.48,40.39,40.43,253399.0,32.765,32.7731,32.7002,32.7326,253399.0
2018-09-12 14:10:00,40.43,40.46,40.4,40.42,130739.0,32.7326,32.7569,32.7083,32.7245,130739.0
2018-09-12 14:20:00,40.42,40.45,40.41,40.42,120574.0,32.7245,32.7488,32.7164,32.7245,120574.0
2018-09-12 14:30:00,40.42,40.43,40.38,40.42,322853.0,32.7245,32.7326,32.6921,32.7245,322853.0
2018-09-12 14:40:00,40.41,40.42,40.34,40.38,219494.0,32.7164,32.7245,32.6597,32.6921,219494.0
2018-09-12 14:50:00,40.38,40.39,40.34,40.35,314601.0,32.6921,32.7002,32.6597,32.6678,314601.0
2018-09-12 15:00:00,40.35,40.38,40.32,40.37,381895.0,32.6678,32.6921,32.6435,32.684,381895.0
2018-09-12 15:10:00,40.37,40.4,40.36,40.39,128778.0,32.684,32.7083,32.6759,32.7002,128778.0
2018-09-12 15:20:00,40.38,40.39,40.37,40.37,236065.0,32.6921,32.7002,32.684,32.684,236065.0
2018-09-12 15:30:00,40.37,40.38,40.3,40.32,447973.0,32.684,32.6921,32.6273,32.6435,447973.0
2018-09-12 15:40:00,40.32,40.33,40.29,40.3,297142.0,32.6435,32.6516,32.6192,32.6273,297142.0
2018-09-12 15:50:00,40.31,40.33,40.26,40.29,639078.0,32.6354,32.6516,32.595,32.6192,639078.0
2018-09-13 09:30:00,40.9,41.03,40.85,41.02,2720574.0,33.1131,33.2184,33.0726,33.2103,2720574.0
2018-09-13 09:40:00,41.03,41.1,41.02,41.05,1151191.0,33.2184,33.275,33.2103,33.2346,1151191.0
2018-09-13 09:50:00,41.06,41.13,41.03,41.05,470543.0,33.2427,33.2993,33.2184,33.2346,470543.0
2018-09-13 10:00:00,41.05,41.07,41.0,41.03,596030.0,33.2346,33.2507,33.1941,33.2184,596030.0
2018-09-13 10:10:00,41.03,41.08,40.81,40.88,1239578.0,33.2184,33.2588,33.0402,33.0969,1239578.0
2018-09-13 10:20:00,40.87,40.9,40.77,40.8,496531.0,33.0888,33.1131,33.0079,33.0322,496531.0
2018-09-13 10:30:00,40.8,40.84,40.73,40.75,536135.0,33.0322,33.0645,32.9755,32.9917,536135.0
2018-09-13 10:40:00,40.75,40.82,40.69,40.78,512443.0,32.9917,33.0483,32.9431,33.016,512443.0
2018-09-13 10:50:00,40.79,40.83,40.74,40.8,413796.0,33.0241,33.0564,32.9836,33.0322,413796.0
2018-09-13 11:00:00,40.8,40.87,40.73,40.87,276715.0,33.0322,33.0888,32.9755,33.0888,276715.0
2018-09-13 11:10:00,40.86,40.89,40.81,40.81,244698.0,33.0807,33.105,33.0402,33.0402,244698.0
2018-09-13 11:20:00,40.81,40.83,40.74,40.76,422032.0,33.0402,33.0564,32.9836,32.9998,422032.0
2018-09-13 11:30:00,40.76,40.76,40.68,40.75,453750.0,32.9998,32.9998,32.935,32.9917,453750.0
2018-09-13 11:40:00,40.75,40.75,40.69,40.73,215044.0,32.9917,32.9917,32.9431,32.9755,215044.0
2018-09-13 11:50:00,40.73,40.81,40.73,40.8,181390.0,32.9755,33.0402,32.9755,33.0322,181390.0
2018-09-13 12:00:00,40.8,40.85,40.8,40.82,214144.0,33.0322,33.0726,33.0322,33.0483,214144.0
2018-09-13 12:10:00,40.81,40.86,40.8,40.84,324377.0,33.0402,33.0807,33.0322,33.0645,324377.0
2018-09-13 12:20:00,40.83,40.9,40.83,40.89,171814.0,33.0564,33.1131,33.0564,33.105,171814.0
2018-09-13 12:30:00,40.9,40.93,40.88,40.93,141554.0,33.1131,33.1374,33.0969,33.1374,141554.0
2018-09-13 12:40:00,40.92,40.94,40.87,40.89,95023.0,33.1293,33.1455,33.0888,33.105,95023.0
2018-09-13 12:50:00,40.9,40.9,40.87,40.89,112998.0,33.1131,33.1131,33.0888,33.105,112998.0
2018-09-13 13:00:00,40.89,40.92,40.88,40.9,358917.0,33.105,33.1293,33.0969,33.1131,358917.0
2018-09-13 13:10:00,40.9,40.92,40.88,40.9,295037.0,33.1131,33.1293,33.0969,33.1131,295037.0
2018-09-13 13:20:00,40.9,40.92,40.88,40.9,110527.0,33.1131,33.1293,33.0969,33.1131,110527.0
2018-09-13 13:30:00,40.9,40.95,40.89,40.92,431904.0,33.1131,33.1536,33.105,33.1293,431904.0
2018-09-13 13:40:00,40.92,40.93,40.89,40.9,596729.0,33.1293,33.1374,33.105,33.1131,596729.0
2018-09-13 13:50:00,40.9,40.91,40.88,40.89,301092.0,33.1131,33.1212,33.0969,33.105,301092.0
2018-09-13 14:00:00,40.9,40.96,40.89,40.94,259915.0,33.1131,33.1617,33.105,33.1455,259915.0
2018-09-13 14:10:00,40.95,40.96,40.89,40.9,357601.0,33.1536,33.1617,33.105,33.1131,357601.0
2018-09-13 14:20:00,40.9,40.93,40.88,40.9,517010.0,33.1131,33.1374,33.0969,33.1131,517010.0
2018-09-13 14:30:00,40.9,40.92,40.86,40.9,141779.0,33.1131,33.1293,33.0807,33.1131,141779.0
2018-09-13 14:40:00,40.9,40.92,40.88,40.9,118685.0,33.1131,33.1293,33.0969,33.1131,118685.0
2018-09-13 14:50:00,40.9,40.9,40.87,40.9,139064.0,33.1131,33.1131,33.0888,33.1131,139064.0
2018-09-13 15:00:00,40.9,40.9,40.84,40.85,228399.0,33.1131,33.1131,33.0645,33.0726,228399.0
2018-09-13 15:10:00,40.84,40.88,40.83,40.84,138387.0,33.0645,33.0969,33.0564,33.0645,138387.0
2018-09-13 15:20:00,40.84,40.86,40.82,40.84,132288.0,33.0645,33.0807,33.0483,33.0645,132288.0
2018-09-13 15:30:00,40.83,40.84,40.78,40.78,310316.0,33.0564,33.0645,33.016,33.016,310316.0
2018-09-13 15:40:00,40.79,40.8,40.77,40.8,166894.0,33.0241,33.0322,33.0079,33.0322,166894.0
2018-09-13 15:50:00,40.8,40.82,40.79,40.8,629522.0,33.0322,33.0483,33.0241,33.0322,629522.0
2018-09-14 09:30:00,40.94,41.03,40.91,41.01,661338.0,33.1455,33.2184,33.1212,33.2022,661338.0
2018-09-14 09:40:00,41.01,41.04,40.94,40.95,255582.0,33.2022,33.2265,33.1455,33.1536,255582.0
2018-09-14 09:50:00,40.94,40.95,40.88,40.9,291778.0,33.1455,33.1536,33.0969,33.1131,291778.0
2018-09-14 10:00:00,40.9,40.91,40.81,40.82,430696.0,33.1131,33.1212,33.0402,33.0483,430696.0
2018-09-14 10:10:00,40.82,40.85,40.8,40.82,328733.0,33.0483,33.0726,33.0322,33.0483,328733.0
2018-09-14 10:20:00,40.82,40.84,40.78,40.81,240236.0,33.0483,33.0645,33.016,33.0402,240236.0
2018-09-14 10:30:00,40.81,40.87,40.81,40.86,261811.0,33.0402,33.0888,33.0402,33.0807,261811.0
2018-09-14 10:40:00,40.86,40.9,40.82,40.89,240255.0,33.0807,33.1131,33.0483,33.105,240255.0
2018-09-14 10:50:00,40.89,40.95,40.88,40.94,986808.0,33.105,33.1536,33.0969,33.1455,986808.0
2018-09-14 11:00:00,40.94,40.98,40.92,40.97,554124.0,33.1455,33.1779,33.1293,33.1698,554124.0
2018-09-14 11:10:00,40.96,40.98,40.93,40.96,311437.0,33.1617,33.1779,33.1374,33.1617,311437.0
2018-09-14 11:20:00,40.97,41.0,40.95,41.0,388479.0,33.1698,33.1941,33.1536,33.1941,388479.0
2018-09-14 11:30:00,41.0,41.0,40.95,40.98,194075.0,33.1941,33.1941,33.1536,33.1779,194075.0
2018-09-14 11:40:00,40.98,41.01,40.96,41.0,82212.0,33.1779,33.2022,33.1617,33.1941,82212.0
2018-09-14 11:50:00,40.99,41.0,40.92,40.93,268021.0,33.186,33.1941,33.1293,33.1374,268021.0
2018-09-14 12:00:00,40.93,40.94,40.57,40.71,2089515.0,33.1374,33.1455,32.8459,32.9593,2089515.0
2018-09-14 12:10:00,40.72,40.75,40.64,40.68,333461.0,32.9674,32.9917,32.9026,32.935,333461.0
2018-09-14 12:20:00,40.68,40.7,40.53,40.61,530039.0,32.935,32.9512,32.8136,32.8783,530039.0
2018-09-14 12:30:00,40.6,40.64,40.55,40.59,170467.0,32.8702,32.9026,32.8297,32.8621,170467.0
2018-09-14 12:40:00,40.59,40.65,40.59,40.65,257396.0,32.8621,32.9107,32.8621,32.9107,257396.0
2018-09-14 12:50:00,40.64,40.65,40.6,40.62,230907.0,32.9026,32.9107,32.8702,32.8864,230907.0
2018-09-14 13:00:00,40.62,40.63,40.57,40.58,185698.0,32.8864,32.8945,32.8459,32.854,185698.0
2018-09-14 13:10:00,40.57,40.7,40.56,40.69,257298.0,32.8459,32.9512,32.8378,32.9431,257298.0
2018-09-14 13:20:00,40.68,40.75,40.68,40.73,178360.0,32.935,32.9917,32.935,32.9755,178360.0
2018-09-14 13:30:00,40.73,40.77,40.73,40.74,174974.0,32.9755,33.0079,32.9755,32.9836,174974.0
2018-09-14 13:40:00,40.74,40.75,40.69,40.73,168020.0,32.9836,32.9917,32.9431,32.9755,168020.0
2018-09-14 13:50:00,40.73,40.78,40.73,40.77,150918.0,32.9755,33.016,32.9755,33.0079,150918.0
2018-09-14 14:00:00,40.78,40.79,40.73,40.75,173204.0,33.016,33.0241,32.9755,32.9917,173204.0
2018-09-14 14:10:00,40.76,40.77,40.74,40.76,102407.0,32.9998,33.0079,32.9836,32.9998,102407.0
2018-09-14 14:20:00,40.76,40.79,40.75,40.76,124700.0,32.9998,33.0241,32.9917,32.9998,124700.0
2018-09-14 14:30:00,40.77,40.79,40.75,40.78,143959.0,33.0079,33.0241,32.9917,33.016,143959.0
2018-09-14 14:40:00,40.77,40.8,40.76,40.8,177841.0,33.0079,33.0322,32.9998,33.0322,177841.0
2018-09-14 14:50:00,40.8,40.82,40.78,40.82,160072.0,33.0322,33.0483,33.016,33.0483,160072.0
2018-09-14 15:00:00,40.82,40.84,40.8,40.83,132362.0,33.0483,33.0645,33.0322,33.0564,132362.0
2018-09-14 15:10:00,40.82,40.85,40.79,40.82,153566.0,33.0483,33.0726,33.0241,33.0483,153566.0
2018-09-14 15:20:00,40.82,40.83,40.74,40.77,150441.0,33.0483,33.0564,32.9836,33.0079,150441.0
2018-09-14 15:30:00,40.77,40.8,40.76,40.8,249684.0,33.0079,33.0322,32.9998,33.0322,249684.0
2018-09-14 15:40:00,40.8,40.8,40.75,40.76,208351.0,33.0322,33.0322,32.9917,32.9998,208351.0
2018-09-14 15:50:00,40.76,40.77,40.7,40.73,732547.0,32.9998,33.0079,32.9512,32.9755,732547.0
2018-09-17 09:30:00,40.5,40.5,40.41,40.47,515935.0,32.7893,32.7893,32.7164,32.765,515935.0
2018-09-17 09:40:00,40.48,40.5,40.43,40.48,478780.0,32.7731,32.7893,32.7326,32.7731,478780.0
2018-09-17 09:50:00,40.48,40.56,40.47,40.55,223962.0,32.7731,32.8378,32.765,32.8297,223962.0
2018-09-17 10:00:00,40.56,40.58,40.52,40.56,342573.0,32.8378,32.854,32.8055,32.8378,342573.0
2018-09-17 10:10:00,40.57,40.63,40.54,40.55,795115.0,32.8459,32.8945,32.8217,32.8297,795115.0
2018-09-17 10:20:00,40.54,40.57,40.52,40.55,333526.0,32.8217,32.8459,32.8055,32.8297,333526.0
2018-09-17 10:30:00,40.54,40.56,40.51,40.55,252156.0,32.8217,32.8378,32.7974,32.8297,252156.0
2018-09-17 10:40:00,40.56,40.61,40.53,40.54,300417.0,32.8378,32.8783,32.8136,32.8217,300417.0
2018-09-17 10:50:00,40.54,40.55,40.44,40.45,367087.0,32.8217,32.8297,32.7407,32.7488,367087.0
2018-09-17 11:00:00,40.45,40.49,40.44,40.47,230761.0,32.7488,32.7812,32.7407,32.765,230761.0
2018-09-17 11:10:00,40.48,40.51,40.46,40.47,211671.0,32.7731,32.7974,32.7569,32.765,211671.0
2018-09-17 11:20:00,40.47,40.52,40.44,40.51,337977.0,32.765,32.8055,32.7407,32.7974,337977.0
2018-09-17 11:30:00,40.51,40.54,40.49,40.53,245567.0,32.7974,32.8217,32.7812,32.8136,245567.0
2018-09-17 11:40:00,40.53,40.55,40.49,40.5,248936.0,32.8136,32.8297,32.7812,32.7893,248936.0
2018-09-17 11:50:00,40.51,40.54,40.5,40.52,234945.0,32.7974,32.8217,32.7893,32.8055,234945.0
2018-09-17 12:00:00,40.52,40.53,40.49,40.5,261670.0,32.8055,32.8136,32.7812,32.7893,261670.0
2018-09-17 12:10:00,40.5,40.55,40.49,40.55,283736.0,32.7893,32.8297,32.7812,32.8297,283736.0
2018-09-17 12:20:00,40.55,40.57,40.53,40.55,89332.0,32.8297,32.8459,32.8136,32.8297,89332.0
2018-09-17 12:30:00,40.54,40.55,40.51,40.52,105574.0,32.8217,32.8297,32.7974,32.8055,105574.0
2018-09-17 12:40:00,40.53,40.56,40.51,40.55,131052.0,32.8136,32.8378,32.7974,32.8297,131052.0
2018-09-17 12:50:00,40.56,40.57,40.47,40.52,141515.0,32.8378,32.8459,32.765,32.8055,141515.0
2018-09-17 13:00:00,40.52,40.54,40.49,40.51,206775.0,32.8055,32.8217,32.7812,32.7974,206775.0
2018-09-17 13:10:00,40.51,40.51,40.46,40.49,104215.0,32.7974,32.7974,32.7569,32.7812,104215.0
2018-09-17 13:20:00,40.49,40.5,40.44,40.47,97085.0,32.7812,32.7893,32.7407,32.765,97085.0
2018-09-17 13:30:00,40.47,40.47,40.42,40.45,159082.0,32.765,32.765,32.7245,32.7488,159082.0
2018-09-17 13:40:00,40.44,40.47,40.43,40.46,118595.0,32.7407,32.765,32.7326,32.7569,118595.0
2018-09-17 13:50:00,40.45,40.51,40.44,40.49,140532.0,32.7488,32.7974,32.7407,32.7812,140532.0
2018-09-17 14:00:00,40.48,40.51,40.47,40.5,186318.0,32.7731,32.7974,32.765,32.7893,186318.0
2018-09-17 14:10:00,40.5,40.51,40.49,40.51,202032.0,32.7893,32.7974,32.7812,32.7974,202032.0
2018-09-17 14:20:00,40.51,40.54,40.49,40.5,320659.0,32.7974,32.8217,32.7812,32.7893,320659.0
2018-09-17 14:30:00,40.5,40.51,40.48,40.5,246457.0,32.7893,32.7974,32.7731,32.7893,246457.0
2018-09-17 14:40:00,40.5,40.51,40.47,40.48,153946.0,32.7893,32.7974,32.765,32.7731,153946.0
2018-09-17 14:50:00,40.48,40.51,40.41,40.43,164578.0,32.7731,32.7974,32.7164,32.7326,164578.0
2018-09-17 15:00:00,40.43,40.49,40.42,40.45,307847.0,32.7326,32.7812,32.7245,32.7488,307847.0
2018-09-17 15:10:00,40.45,40.47,40.43,40.43,210914.0,32.7488,32.765,32.7326,32.7326,210914.0
2018-09-17 15:20:00,40.43,40.45,40.38,40.44,241491.0,32.7326,32.7488,32.6921,32.7407,241491.0
2018-09-17 15:30:00,40.44,40.46,40.41,40.41,298039.0,32.7407,32.7569,32.7164,32.7164,298039.0
2018-09-17 15:40:00,40.41,40.44,40.37,40.42,321165.0,32.7164,32.7407,32.684,32.7245,321165.0
2018-09-17 15:50:00,40.42,40.42,40.34,40.41,548086.0,32.7245,32.7245,32.6597,32.7164,548086.0
2018-09-18 09:30:00,40.55,40.77,40.55,40.74,967667.0,32.8297,33.0079,32.8297,32.9836,967667.0
2018-09-18 09:40:00,40.73,40.76,40.67,40.69,452911.0,32.9755,32.9998,32.9269,32.9431,452911.0
2018-09-18 09:50:00,40.69,40.71,40.63,40.67,461078.0,32.9431,32.9593,32.8945,32.9269,461078.0
2018-09-18 10:00:00,40.67,40.68,40.57,40.59,665396.0,32.9269,32.935,32.8459,32.8621,665396.0
2018-09-18 10:10:00,40.59,40.68,40.56,40.66,618699.0,32.8621,32.935,32.8378,32.9188,618699.0
2018-09-18 10:20:00,40.67,40.7,40.66,40.7,152119.0,32.9269,32.9512,32.9188,32.9512,152119.0
2018-09-18 10:30:00,40.69,40.73,40.68,40.72,143643.0,32.9431,32.9755,32.935,32.9674,143643.0
2018-09-18 10:40:00,40.72,40.77,40.7,40.73,303657.0,32.9674,33.0079,32.9512,32.9755,303657.0
2018-09-18 10:50:00,40.73,40.78,40.7,40.77,344746.0,32.9755,33.016,32.9512,33.0079,344746.0
2018-09-18 11:00:00,40.77,40.8,40.73,40.76,231602.0,33.0079,33.0322,32.9755,32.9998,231602.0
2018-09-18 11:10:00,40.75,40.8,40.74,40.8,249840.0,32.9917,33.0322,32.9836,33.0322,249840.0
2018-09-18 11:20:00,40.79,40.83,40.78,40.82,181251.0,33.0241,33.0564,33.016,33.0483,181251.0
2018-09-18 11:30:00,40.82,40.83,40.78,40.78,195167.0,33.0483,33.0564,33.016,33.016,195167.0
2018-09-18 11:40:00,40.78,40.81,40.78,40.79,168570.0,33.016,33.0402,33.016,33.0241,168570.0
2018-09-18 11:50:00,40.8,40.82,40.78,40.81,194257.0,33.0322,33.0483,33.016,33.0402,194257.0
2018-09-18 12:00:00,40.82,40.84,40.79,40.8,315476.0,33.0483,33.0645,33.0241,33.0322,315476.0
2018-09-18 12:10:00,40.8,40.81,40.78,40.79,354539.0,33.0322,33.0402,33.016,33.0241,354539.0
2018-09-18 12:20:00,40.78,40.8,40.74,40.75,164143.0,33.016,33.0322,32.9836,32.9917,164143.0
2018-09-18 12:30:00,40.74,40.78,40.74,40.76,404342.0,32.9836,33.016,32.9836,32.9998,404342.0
2018-09-18 12:40:00,40.77,40.77,40.71,40.72,162733.0,33.0079,33.0079,32.9593,32.9674,162733.0
2018-09-18 12:50:00,40.72,40.75,40.7,40.71,92761.0,32.9674,32.9917,32.9512,32.9593,92761.0
2018-09-18 13:00:00,40.71,40.75,40.69,40.74,129446.0,32.9593,32.9917,32.9431,32.9836,129446.0
2018-09-18 13:10:00,40.74,40.77,40.73,40.76,110021.0,32.9836,33.0079,32.9755,32.9998,110021.0
2018-09-18 13:20:00,40.76,40.77,40.67,40.68,205577.0,32.9998,33.0079,32.9269,32.935,205577.0
2018-09-18 13:30:00,40.67,40.69,40.65,40.69,291634.0,32.9269,32.9431,32.9107,32.9431,291634.0
2018-09-18 13:40:00,40.69,40.72,40.69,40.71,126250.0,32.9431,32.9674,32.9431,32.9593,126250.0
2018-09-18 13:50:00,40.71,40.74,40.7,40.72,114377.0,32.9593,32.9836,32.9512,32.9674,114377.0
2018-09-18 14:00:00,40.73,40.75,40.71,40.75,224100.0,32.9755,32.9917,32.9593,32.9917,224100.0
2018-09-18 14:10:00,40.75,40.77,40.74,40.76,119894.0,32.9917,33.0079,32.9836,32.9998,119894.0
2018-09-18 14:20:00,40.76,40.8,40.75,40.79,196517.0,32.9998,33.0322,32.9917,33.0241,196517.0
2018-09-18 14:30:00,40.79,40.81,40.78,40.79,396763.0,33.0241,33.0402,33.016,33.0241,396763.0
2018-09-18 14:40:00,40.78,40.79,40.74,40.75,154959.0,33.016,33.0241,32.9836,32.9917,154959.0
2018-09-18 14:50:00,40.74,40.75,40.73,40.75,122611.0,32.9836,32.9917,32.9755,32.9917,122611.0
2018-09-18 15:00:00,40.75,40.75,40.74,40.75,105159.0,32.9917,32.9917,32.9836,32.9917,105159.0
2018-09-18 15:10:00,40.74,40.75,40.72,40.73,218934.0,32.9836,32.9917,32.9674,32.9755,218934.0
2018-09-18 15:20:00,40.73,40.77,40.73,40.77,173517.0,32.9755,33.0079,32.9755,33.0079,173517.0
2018-09-18 15:30:00,40.76,40.77,40.75,40.77,155853.0,32.9998,33.0079,32.9917,33.0079,155853.0
2018-09-18 15:40:00,40.77,40.78,40.72,40.73,253561.0,33.0079,33.016,32.9674,32.9755,253561.0
2018-09-18 15:50:00,40.73,40.77,40.72,40.75,670927.0,32.9755,33.0079,32.9674,32.9917,670927.0
2018-09-19 09:30:00,41.06,41.18,41.06,41.12,1723849.0,33.2427,33.3398,33.2427,33.2912,1723849.0
2018-09-19 09:40:00,41.12,41.15,41.09,41.14,358682.0,33.2912,33.3155,33.2669,33.3074,358682.0
2018-09-19 09:50:00,41.14,41.18,41.12,41.17,737595.0,33.3074,33.3398,33.2912,33.3317,737595.0
2018-09-19 10:00:00,41.18,41.22,41.15,41.16,758948.0,33.3398,33.3722,33.3155,33.3236,758948.0
2018-09-19 10:10:00,41.16,41.17,41.11,41.14,498910.0,33.3236,33.3317,33.2831,33.3074,498910.0
2018-09-19 10:20:00,41.13,41.2,41.1,41.15,532249.0,33.2993,33.356,33.275,33.3155,532249.0
2018-09-19 10:30:00,41.15,41.22,41.15,41.22,185230.0,33.3155,33.3722,33.3155,33.3722,185230.0
2018-09-19 10:40:00,41.22,41.25,41.19,41.24,135865.0,33.3722,33.3965,33.3479,33.3884,135865.0
2018-09-19 10:50:00,41.23,41.24,41.2,41.23,159953.0,33.3803,33.3884,33.356,33.3803,159953.0
2018-09-19 11:00:00,41.24,41.29,41.22,41.29,973850.0,33.3884,33.4289,33.3722,33.4289,973850.0
2018-09-19 11:10:00,41.29,41.31,41.26,41.26,685818.0,33.4289,33.4451,33.4046,33.4046,685818.0
2018-09-19 11:20:00,41.27,41.29,41.26,41.29,149980.0,33.4127,33.4289,33.4046,33.4289,149980.0
2018-09-19 11:30:00,41.29,41.33,41.27,41.33,216685.0,33.4289,33.4612,33.4127,33.4612,216685.0
2018-09-19 11:40:00,41.32,41.33,41.29,41.32,210705.0,33.4531,33.4612,33.4289,33.4531,210705.0
2018-09-19 11:50:00,41.32,41.36,41.3,41.35,134831.0,33.4531,33.4855,33.437,33.4774,134831.0
2018-09-19 12:00:00,41.35,41.37,41.33,41.35,128885.0,33.4774,33.4936,33.4612,33.4774,128885.0
2018-09-19 12:10:00,41.34,41.35,41.31,41.34,99622.0,33.4693,33.4774,33.4451,33.4693,99622.0
2018-09-19 12:20:00,41.34,41.35,41.32,41.34,82735.0,33.4693,33.4774,33.4531,33.4693,82735.0
2018-09-19 12:30:00,41.34,41.36,41.31,41.32,106377.0,33.4693,33.4855,33.4451,33.4531,106377.0
2018-09-19 12:40:00,41.32,41.36,41.31,41.36,153448.0,33.4531,33.4855,33.4451,33.4855,153448.0
2018-09-19 12:50:00,41.37,41.38,41.35,41.38,238874.0,33.4936,33.5017,33.4774,33.5017,238874.0
2018-09-19 13:00:00,41.38,41.38,41.31,41.33,127250.0,33.5017,33.5017,33.4451,33.4612,127250.0
2018-09-19 13:10:00,41.33,41.35,41.32,41.34,79180.0,33.4612,33.4774,33.4531,33.4693,79180.0
2018-09-19 13:20:00,41.33,41.34,41.3,41.3,111731.0,33.4612,33.4693,33.437,33.437,111731.0
2018-09-19 13:30:00,41.3,41.35,41.3,41.35,149639.0,33.437,33.4774,33.437,33.4774,149639.0
2018-09-19 13:40:00,41.34,41.35,41.32,41.35,109031.0,33.4693,33.4774,33.4531,33.4774,109031.0
2018-09-19 13:50:00,41.35,41.38,41.34,41.37,145599.0,33.4774,33.5017,33.4693,33.4936,145599.0
2018-09-19 14:00:00,41.37,41.38,41.36,41.37,221242.0,33.4936,33.5017,33.4855,33.4936,221242.0
2018-09-19 14:10:00,41.37,41.38,41.36,41.38,164766.0,33.4936,33.5017,33.4855,33.5017,164766.0
2018-09-19 14:20:00,41.37,41.38,41.36,41.37,144395.0,33.4936,33.5017,33.4855,33.4936,144395.0
2018-09-19 14:30:00,41.37,41.38,41.36,41.37,214215.0,33.4936,33.5017,33.4855,33.4936,214215.0
2018-09-19 14:40:00,41.38,41.38,41.35,41.36,203983.0,33.5017,33.5017,33.4774,33.4855,203983.0
2018-09-19 14:50:00,41.35,41.37,41.33,41.34,208158.0,33.4774,33.4936,33.4612,33.4693,208158.0
2018-09-19 15:00:00,41.34,41.34,41.32,41.33,135615.0,33.4693,33.4693,33.4531,33.4612,135615.0
2018-09-19 15:10:00,41.33,41.34,41.3,41.3,134469.0,33.4612,33.4693,33.437,33.437,134469.0
2018-09-19 15:20:00,41.3,41.34,41.29,41.33,186523.0,33.437,33.4693,33.4289,33.4612,186523.0
2018-09-19 15:30:00,41.33,41.34,41.3,41.31,168795.0,33.4612,33.4693,33.437,33.4451,168795.0
2018-09-19 15:40:00,41.3,41.33,41.3,41.33,194978.0,33.437,33.4612,33.437,33.4612,194978.0
2018-09-19 15:50:00,41.33,41.33,41.28,41.3,770813.0,33.4612,33.4612,33.4208,33.437,770813.0
2018-09-20 09:30:00,41.6,41.67,41.56,41.57,637384.0,33.6798,33.7365,33.6475,33.6556,637384.0
2018-09-20 09:40:00,41.57,41.59,41.45,41.47,774893.0,33.6556,33.6717,33.5584,33.5746,774893.0
2018-09-20 09:50:00,41.46,41.47,41.36,41.43,648042.0,33.5665,33.5746,33.4855,33.5422,648042.0
2018-09-20 10:00:00,41.43,41.55,41.43,41.53,550652.0,33.5422,33.6394,33.5422,33.6232,550652.0
2018-09-20 10:10:00,41.53,41.55,41.47,41.54,257692.0,33.6232,33.6394,33.5746,33.6313,257692.0
2018-09-20 10:20:00,41.54,41.56,41.44,41.44,487781.0,33.6313,33.6475,33.5503,33.5503,487781.0
2018-09-20 10:30:00,41.45,41.49,41.43,41.48,320662.0,33.5584,33.5908,33.5422,33.5827,320662.0
2018-09-20 10:40:00,41.48,41.5,41.46,41.47,290844.0,33.5827,33.5989,33.5665,33.5746,290844.0
2018-09-20 10:50:00,41.47,41.48,41.41,41.42,307271.0,33.5746,33.5827,33.526,33.5341,307271.0
2018-09-20 11:00:00,41.43,41.49,41.42,41.46,348307.0,33.5422,33.5908,33.5341,33.5665,348307.0
2018-09-20 11:10:00,41.45,41.47,41.42,41.45,269927.0,33.5584,33.5746,33.5341,33.5584,269927.0
2018-09-20 11:20:00,41.46,41.47,41.42,41.44,146184.0,33.5665,33.5746,33.5341,33.5503,146184.0
2018-09-20 11:30:00,41.44,41.48,41.42,41.46,280525.0,33.5503,33.5827,33.5341,33.5665,280525.0
2018-09-20 11:40:00,41.47,41.5,41.46,41.48,176771.0,33.5746,33.5989,33.5665,33.5827,176771.0
2018-09-20 11:50:00,41.49,41.52,41.47,41.52,118150.0,33.5908,33.6151,33.5746,33.6151,118150.0
2018-09-20 12:00:00,41.52,41.53,41.5,41.5,242346.0,33.6151,33.6232,33.5989,33.5989,242346.0
2018-09-20 12:10:00,41.5,41.53,41.49,41.53,127337.0,33.5989,33.6232,33.5908,33.6232,127337.0
2018-09-20 12:20:00,41.53,41.55,41.53,41.54,107822.0,33.6232,33.6394,33.6232,33.6313,107822.0
2018-09-20 12:30:00,41.53,41.57,41.52,41.55,138910.0,33.6232,33.6556,33.6151,33.6394,138910.0
2018-09-20 12:40:00,41.55,41.56,41.54,41.55,157824.0,33.6394,33.6475,33.6313,33.6394,157824.0
2018-09-20 12:50:00,41.55,41.58,41.55,41.57,150923.0,33.6394,33.6636,33.6394,33.6556,150923.0
2018-09-20 13:00:00,41.57,41.59,41.55,41.56,196468.0,33.6556,33.6717,33.6394,33.6475,196468.0
2018-09-20 13:10:00,41.55,41.61,41.55,41.6,198509.0,33.6394,33.6879,33.6394,33.6798,198509.0
2018-09-20 13:20:00,41.61,41.62,41.58,41.59,73586.0,33.6879,33.696,33.6636,33.6717,73586.0
2018-09-20 13:30:00,41.59,41.62,41.59,41.61,175872.0,33.6717,33.696,33.6717,33.6879,175872.0
2018-09-20 13:40:00,41.62,41.64,41.6,41.64,369859.0,33.696,33.7122,33.6798,33.7122,369859.0
2018-09-20 13:50:00,41.64,41.66,41.62,41.66,139712.0,33.7122,33.7284,33.696,33.7284,139712.0
2018-09-20 14:00:00,41.66,41.66,41.62,41.63,149065.0,33.7284,33.7284,33.696,33.7041,149065.0
2018-09-20 14:10:00,41.62,41.63,41.6,41.61,146289.0,33.696,33.7041,33.6798,33.6879,146289.0
2018-09-20 14:20:00,41.62,41.63,41.61,41.63,159665.0,33.696,33.7041,33.6879,33.7041,159665.0
2018-09-20 14:30:00,41.63,41.65,41.62,41.63,353760.0,33.7041,33.7203,33.696,33.7041,353760.0
2018-09-20 14:40:00,41.63,41.67,41.62,41.67,149606.0,33.7041,33.7365,33.696,33.7365,149606.0
2018-09-20 14:50:00,41.66,41.68,41.65,41.68,250919.0,33.7284,33.7446,33.7203,33.7446,250919.0
2018-09-20 15:00:00,41.68,41.68,41.65,41.66,136986.0,33.7446,33.7446,33.7203,33.7284,136986.0
2018-09-20 15:10:00,41.66,41.7,41.65,41.68,143057.0,33.7284,33.7608,33.7203,33.7446,143057.0
2018-09-20 15:20:00,41.68,41.68,41.66,41.68,149319.0,33.7446,33.7446,33.7284,33.7446,149319.0
2018-09-20 15:30:00,41.68,41.69,41.66,41.69,154060.0,33.7446,33.7527,33.7284,33.7527,154060.0
2018-09-20 15:40:00,41.68,41.69,41.65,41.67,440742.0,33.7446,33.7527,33.7203,33.7365,440742.0
2018-09-20 15:50:00,41.67,41.69,41.64,41.66,931824.0,33.7365,33.7527,33.7122,33.7284,931824.0
2018-09-21 09:30:00,41.75,41.75,41.65,41.7,659650.0,33.8013,33.8013,33.7203,33.7608,659650.0
2018-09-21 09:40:00,41.7,41.76,41.67,41.76,435241.0,33.7608,33.8094,33.7365,33.8094,435241.0
2018-09-21 09:50:00,41.76,41.81,41.74,41.78,228587.0,33.8094,33.8499,33.7932,33.8256,228587.0
2018-09-21 10:00:00,41.78,41.82,41.75,41.81,385252.0,33.8256,33.858,33.8013,33.8499,385252.0
2018-09-21 10:10:00,41.81,41.84,41.77,41.81,250289.0,33.8499,33.8741,33.8175,33.8499,250289.0
2018-09-21 10:20:00,41.82,41.82,41.77,41.78,327996.0,33.858,33.858,33.8175,33.8256,327996.0
2018-09-21 10:30:00,41.79,41.79,41.75,41.78,183570.0,33.8337,33.8337,33.8013,33.8256,183570.0
2018-09-21 10:40:00,41.79,41.81,41.76,41.77,242813.0,33.8337,33.8499,33.8094,33.8175,242813.0
2018-09-21 10:50:00,41.78,41.8,41.75,41.77,132808.0,33.8256,33.8418,33.8013,33.8175,132808.0
2018-09-21 11:00:00,41.77,41.82,41.75,41.82,217400.0,33.8175,33.858,33.8013,33.858,217400.0
2018-09-21 11:10:00,41.82,41.87,41.82,41.87,159940.0,33.858,33.8984,33.858,33.8984,159940.0
2018-09-21 11:20:00,41.87,41.88,41.83,41.88,268743.0,33.8984,33.9065,33.8661,33.9065,268743.0
2018-09-21 11:30:00,41.88,41.9,41.85,41.87,294344.0,33.9065,33.9227,33.8822,33.8984,294344.0
2018-09-21 11:40:00,41.87,41.92,41.86,41.9,240290.0,33.8984,33.9389,33.8903,33.9227,240290.0
2018-09-21 11:50:00,41.9,41.93,41.89,41.91,179825.0,33.9227,33.947,33.9146,33.9308,179825.0
2018-09-21 12:00:00,41.91,41.92,41.87,41.9,176842.0,33.9308,33.9389,33.8984,33.9227,176842.0
2018-09-21 12:10:00,41.91,41.93,41.89,41.91,125662.0,33.9308,33.947,33.9146,33.9308,125662.0
2018-09-21 12:20:00,41.91,41.93,41.87,41.87,427000.0,33.9308,33.947,33.8984,33.8984,427000.0
2018-09-21 12:30:00,41.88,41.89,41.82,41.85,193741.0,33.9065,33.9146,33.858,33.8822,193741.0
2018-09-21 12:40:00,41.85,41.88,41.82,41.87,156374.0,33.8822,33.9065,33.858,33.8984,156374.0
2018-09-21 12:50:00,41.87,41.87,41.81,41.83,145918.0,33.8984,33.8984,33.8499,33.8661,145918.0
2018-09-21 13:00:00,41.83,41.85,41.81,41.82,111945.0,33.8661,33.8822,33.8499,33.858,111945.0
2018-09-21 13:10:00,41.81,41.83,41.8,41.83,82691.0,33.8499,33.8661,33.8418,33.8661,82691.0
2018-09-21 13:20:00,41.82,41.86,41.82,41.82,113509.0,33.858,33.8903,33.858,33.858,113509.0
2018-09-21 13:30:00,41.82,41.84,41.82,41.84,113218.0,33.858,33.8741,33.858,33.8741,113218.0
2018-09-21 13:40:00,41.83,41.84,41.81,41.82,97267.0,33.8661,33.8741,33.8499,33.858,97267.0
2018-09-21 13:50:00,41.82,41.83,41.77,41.8,146241.0,33.858,33.8661,33.8175,33.8418,146241.0
2018-09-21 14:00:00,41.81,41.83,41.79,41.8,344901.0,33.8499,33.8661,33.8337,33.8418,344901.0
2018-09-21 14:10:00,41.79,41.8,41.75,41.77,231748.0,33.8337,33.8418,33.8013,33.8175,231748.0
2018-09-21 14:20:00,41.77,41.81,41.76,41.81,121192.0,33.8175,33.8499,33.8094,33.8499,121192.0
2018-09-21 14:30:00,41.8,41.82,41.79,41.81,185129.0,33.8418,33.858,33.8337,33.8499,185129.0
2018-09-21 14:40:00,41.81,41.83,41.8,41.8,144038.0,33.8499,33.8661,33.8418,33.8418,144038.0
2018-09-21 14:50:00,41.8,41.82,41.79,41.81,174867.0,33.8418,33.858,33.8337,33.8499,174867.0
2018-09-21 15:00:00,41.81,41.83,41.8,41.82,209332.0,33.8499,33.8661,33.8418,33.858,209332.0
2018-09-21 15:10:00,41.82,41.83,41.81,41.83,241081.0,33.858,33.8661,33.8499,33.8661,241081.0
2018-09-21 15:20:00,41.83,41.84,41.82,41.83,191859.0,33.8661,33.8741,33.858,33.8661,191859.0
2018-09-21 15:30:00,41.84,41.84,41.81,41.82,397534.0,33.8741,33.8741,33.8499,33.858,397534.0
2018-09-21 15:40:00,41.83,41.84,41.81,41.81,413034.0,33.8661,33.8741,33.8499,33.8499,413034.0
2018-09-21 15:50:00,41.8,41.83,41.76,41.81,2604564.0,33.8418,33.8661,33.8094,33.8499,2604564.0
2018-09-24 09:30:00,41.35,41.39,41.27,41.34,873858.0,33.4774,33.5098,33.4127,33.4693,873858.0
2018-09-24 09:40:00,41.33,41.39,41.31,41.31,384948.0,33.4612,33.5098,33.4451,33.4451,384948.0
2018-09-24 09:50:00,41.31,41.36,41.3,41.34,323400.0,33.4451,33.4855,33.437,33.4693,323400.0
2018-09-24 10:00:00,41.35,41.36,41.3,41.31,313742.0,33.4774,33.4855,33.437,33.4451,313742.0
2018-09-24 10:10:00,41.32,41.33,41.26,41.27,627859.0,33.4531,33.4612,33.4046,33.4127,627859.0
2018-09-24 10:20:00,41.26,41.29,41.23,41.27,488092.0,33.4046,33.4289,33.3803,33.4127,488092.0
2018-09-24 10:30:00,41.27,41.32,41.22,41.24,586407.0,33.4127,33.4531,33.3722,33.3884,586407.0
2018-09-24 10:40:00,41.24,41.27,41.2,41.24,259843.0,33.3884,33.4127,33.356,33.3884,259843.0
2018-09-24 10:50:00,41.24,41.3,41.23,41.29,438998.0,33.3884,33.437,33.3803,33.4289,438998.0
2018-09-24 11:00:00,41.3,41.31,41.22,41.22,478465.0,33.437,33.4451,33.3722,33.3722,478465.0
2018-09-24 11:10:00,41.21,41.26,41.2,41.26,229817.0,33.3641,33.4046,33.356,33.4046,229817.0
2018-09-24 11:20:00,41.26,41.38,41.26,41.35,607133.0,33.4046,33.5017,33.4046,33.4774,607133.0
2018-09-24 11:30:00,41.35,41.37,41.3,41.34,238269.0,33.4774,33.4936,33.437,33.4693,238269.0
2018-09-24 11:40:00,41.34,41.34,41.29,41.31,188652.0,33.4693,33.4693,33.4289,33.4451,188652.0
2018-09-24 11:50:00,41.31,41.33,41.29,41.3,169296.0,33.4451,33.4612,33.4289,33.437,169296.0
2018-09-24 12:00:00,41.3,41.33,41.28,41.3,206572.0,33.437,33.4612,33.4208,33.437,206572.0
2018-09-24 12:10:00,41.29,41.3,41.28,41.29,204995.0,33.4289,33.437,33.4208,33.4289,204995.0
2018-09-24 12:20:00,41.3,41.31,41.29,41.29,159536.0,33.437,33.4451,33.4289,33.4289,159536.0
2018-09-24 12:30:00,41.29,41.31,41.29,41.3,76495.0,33.4289,33.4451,33.4289,33.437,76495.0
2018-09-24 12:40:00,41.3,41.33,41.29,41.31,101106.0,33.437,33.4612,33.4289,33.4451,101106.0
2018-09-24 12:50:00,41.3,41.31,41.25,41.27,270147.0,33.437,33.4451,33.3965,33.4127,270147.0
2018-09-24 13:00:00,41.27,41.29,41.27,41.29,114904.0,33.4127,33.4289,33.4127,33.4289,114904.0
2018-09-24 13:10:00,41.28,41.29,41.26,41.28,68874.0,33.4208,33.4289,33.4046,33.4208,68874.0
2018-09-24 13:20:00,41.28,41.32,41.27,41.28,53216.0,33.4208,33.4531,33.4127,33.4208,53216.0
2018-09-24 13:30:00,41.28,41.3,41.26,41.28,81212.0,33.4208,33.437,33.4046,33.4208,81212.0
2018-09-24 13:40:00,41.27,41.3,41.27,41.28,269116.0,33.4127,33.437,33.4127,33.4208,269116.0
2018-09-24 13:50:00,41.29,41.31,41.28,41.3,120423.0,33.4289,33.4451,33.4208,33.437,120423.0
2018-09-24 14:00:00,41.29,41.32,41.29,41.3,107550.0,33.4289,33.4531,33.4289,33.437,107550.0
2018-09-24 14:10:00,41.31,41.32,41.26,41.26,98559.0,33.4451,33.4531,33.4046,33.4046,98559.0
2018-09-24 14:20:00,41.26,41.27,41.23,41.25,167001.0,33.4046,33.4127,33.3803,33.3965,167001.0
2018-09-24 14:30:00,41.25,41.3,41.23,41.29,340171.0,33.3965,33.437,33.3803,33.4289,340171.0
2018-09-24 14:40:00,41.29,41.3,41.26,41.26,140750.0,33.4289,33.437,33.4046,33.4046,140750.0
2018-09-24 14:50:00,41.26,41.28,41.26,41.27,163538.0,33.4046,33.4208,33.4046,33.4127,163538.0
2018-09-24 15:00:00,41.27,41.3,41.25,41.29,154188.0,33.4127,33.437,33.3965,33.4289,154188.0
2018-09-24 15:10:00,41.29,41.33,41.28,41.32,285435.0,33.4289,33.4612,33.4208,33.4531,285435.0
2018-09-24 15:20:00,41.32,41.34,41.31,41.33,145310.0,33.4531,33.4693,33.4451,33.4612,145310.0
2018-09-24 15:30:00,41.33,41.34,41.3,41.3,288978.0,33.4612,33.4693,33.437,33.437,288978.0
2018-09-24 15:40:00,41.3,41.32,41.3,41.3,508117.0,33.437,33.4531,33.437,33.437,508117.0
2018-09-24 15:50:00,41.3,41.32,41.27,41.28,1153335.0,33.437,33.4531,33.4127,33.4208,1153335.0
2018-09-25 09:30:00,41.37,41.43,41.35,41.42,466181.0,33.4936,33.5422,33.4774,33.5341,466181.0
2018-09-25 09:40:00,41.42,41.47,41.4,41.4,245999.0,33.5341,33.5746,33.5179,33.5179,245999.0
2018-09-25 09:50:00,41.4,41.45,41.39,41.4,316910.0,33.5179,33.5584,33.5098,33.5179,316910.0
2018-09-25 10:00:00,41.41,41.43,41.38,41.39,316354.0,33.526,33.5422,33.5017,33.5098,316354.0
2018-09-25 10:10:00,41.38,41.44,41.35,41.42,494393.0,33.5017,33.5503,33.4774,33.5341,494393.0
2018-09-25 10:20:00,41.42,41.42,41.35,41.37,217409.0,33.5341,33.5341,33.4774,33.4936,217409.0
2018-09-25 10:30:00,41.37,41.4,41.35,41.4,185237.0,33.4936,33.5179,33.4774,33.5179,185237.0
2018-09-25 10:40:00,41.39,41.43,41.39,41.41,155671.0,33.5098,33.5422,33.5098,33.526,155671.0
2018-09-25 10:50:00,41.42,41.43,41.37,41.37,215017.0,33.5341,33.5422,33.4936,33.4936,215017.0
2018-09-25 11:00:00,41.36,41.41,41.33,41.41,223164.0,33.4855,33.526,33.4612,33.526,223164.0
2018-09-25 11:10:00,41.42,41.45,41.4,41.41,176719.0,33.5341,33.5584,33.5179,33.526,176719.0
2018-09-25 11:20:00,41.42,41.45,41.38,41.44,121160.0,33.5341,33.5584,33.5017,33.5503,121160.0
2018-09-25 11:30:00,41.44,41.47,41.43,41.46,135689.0,33.5503,33.5746,33.5422,33.5665,135689.0
2018-09-25 11:40:00,41.45,41.46,41.44,41.44,116359.0,33.5584,33.5665,33.5503,33.5503,116359.0
2018-09-25 11:50:00,41.45,41.47,41.44,41.44,172266.0,33.5584,33.5746,33.5503,33.5503,172266.0
2018-09-25 12:00:00,41.45,41.46,41.43,41.44,123097.0,33.5584,33.5665,33.5422,33.5503,123097.0
2018-09-25 12:10:00,41.44,41.45,41.42,41.43,120097.0,33.5503,33.5584,33.5341,33.5422,120097.0
2018-09-25 12:20:00,41.43,41.45,41.42,41.44,80598.0,33.5422,33.5584,33.5341,33.5503,80598.0
2018-09-25 12:30:00,41.44,41.44,41.4,41.41,95961.0,33.5503,33.5503,33.5179,33.526,95961.0
2018-09-25 12:40:00,41.41,41.44,41.4,41.43,112145.0,33.526,33.5503,33.5179,33.5422,112145.0
2018-09-25 12:50:00,41.43,41.46,41.41,41.44,179328.0,33.5422,33.5665,33.526,33.5503,179328.0
2018-09-25 13:00:00,41.45,41.46,41.43,41.44,154522.0,33.5584,33.5665,33.5422,33.5503,154522.0
2018-09-25 13:10:00,41.43,41.44,41.41,41.43,174599.0,33.5422,33.5503,33.526,33.5422,174599.0
2018-09-25 13:20:00,41.44,41.47,41.43,41.47,187048.0,33.5503,33.5746,33.5422,33.5746,187048.0
2018-09-25 13:30:00,41.47,41.47,41.44,41.45,90114.0,33.5746,33.5746,33.5503,33.5584,90114.0
2018-09-25 13:40:00,41.45,41.46,41.4,41.43,182491.0,33.5584,33.5665,33.5179,33.5422,182491.0
2018-09-25 13:50:00,41.43,41.44,41.41,41.42,272982.0,33.5422,33.5503,33.526,33.5341,272982.0
2018-09-25 14:00:00,41.42,41.46,41.42,41.46,217276.0,33.5341,33.5665,33.5341,33.5665,217276.0
2018-09-25 14:10:00,41.45,41.49,41.44,41.49,234588.0,33.5584,33.5908,33.5503,33.5908,234588.0
2018-09-25 14:20:00,41.48,41.5,41.48,41.5,144644.0,33.5827,33.5989,33.5827,33.5989,144644.0
2018-09-25 14:30:00,41.49,41.51,41.48,41.5,143380.0,33.5908,33.607,33.5827,33.5989,143380.0
2018-09-25 14:40:00,41.5,41.5,41.47,41.48,192079.0,33.5989,33.5989,33.5746,33.5827,192079.0
2018-09-25 14:50:00,41.48,41.53,41.47,41.52,168650.0,33.5827,33.6232,33.5746,33.6151,168650.0
2018-09-25 15:00:00,41.52,41.55,41.51,41.53,184294.0,33.6151,33.6394,33.607,33.6232,184294.0
2018-09-25 15:10:00,41.54,41.58,41.53,41.54,398580.0,33.6313,33.6636,33.6232,33.6313,398580.0
2018-09-25 15:20:00,41.55,41.57,41.54,41.55,159479.0,33.6394,33.6556,33.6313,33.6394,159479.0
2018-09-25 15:30:00,41.55,41.57,41.53,41.55,253753.0,33.6394,33.6556,33.6232,33.6394,253753.0
2018-09-25 15:40:00,41.55,41.57,41.53,41.55,344268.0,33.6394,33.6556,33.6232,33.6394,344268.0
2018-09-25 15:50:00,41.54,41.54,41.49,41.51,1049085.0,33.6313,33.6313,33.5908,33.607,1049085.0
2018-09-26 09:30:00,41.06,41.19,41.06,41.18,540382.0,33.6261,33.7326,33.6261,33.7244,540382.0
2018-09-26 09:40:00,41.18,41.26,41.17,41.25,268648.0,33.7244,33.7899,33.7162,33.7817,268648.0
2018-09-26 09:50:00,41.25,41.25,41.22,41.22,291887.0,33.7817,33.7817,33.7572,33.7572,291887.0
2018-09-26 10:00:00,41.21,41.25,41.19,41.2,232104.0,33.749,33.7817,33.7326,33.7408,232104.0
2018-09-26 10:10:00,41.19,41.24,41.16,41.22,446944.0,33.7326,33.7736,33.708,33.7572,446944.0
2018-09-26 10:20:00,41.22,41.26,41.21,41.24,115057.0,33.7572,33.7899,33.749,33.7736,115057.0
2018-09-26 10:30:00,41.24,41.28,41.21,41.28,181913.0,33.7736,33.8063,33.749,33.8063,181913.0
2018-09-26 10:40:00,41.28,41.3,41.25,41.28,292574.0,33.8063,33.8227,33.7817,33.8063,292574.0
2018-09-26 10:50:00,41.28,41.3,41.27,41.28,156852.0,33.8063,33.8227,33.7981,33.8063,156852.0
2018-09-26 11:00:00,41.29,41.29,41.24,41.25,129123.0,33.8145,33.8145,33.7736,33.7817,129123.0
2018-09-26 11:10:00,41.26,41.3,41.25,41.3,135460.0,33.7899,33.8227,33.7817,33.8227,135460.0
2018-09-26 11:20:00,41.3,41.31,41.27,41.29,116331.0,33.8227,33.8309,33.7981,33.8145,116331.0
2018-09-26 11:30:00,41.29,41.3,41.24,41.25,129544.0,33.8145,33.8227,33.7736,33.7817,129544.0
2018-09-26 11:40:00,41.25,41.27,41.24,41.25,66870.0,33.7817,33.7981,33.7736,33.7817,66870.0
2018-09-26 11:50:00,41.25,41.25,41.22,41.25,81450.0,33.7817,33.7817,33.7572,33.7817,81450.0
2018-09-26 12:00:00,41.25,41.25,41.22,41.23,102988.0,33.7817,33.7817,33.7572,33.7654,102988.0
2018-09-26 12:10:00,41.23,41.25,41.22,41.24,138602.0,33.7654,33.7817,33.7572,33.7736,138602.0
2018-09-26 12:20:00,41.25,41.26,41.24,41.26,58494.0,33.7817,33.7899,33.7736,33.7899,58494.0
2018-09-26 12:30:00,41.26,41.28,41.25,41.27,101426.0,33.7899,33.8063,33.7817,33.7981,101426.0
2018-09-26 12:40:00,41.27,41.28,41.26,41.27,431642.0,33.7981,33.8063,33.7899,33.7981,431642.0
2018-09-26 12:50:00,41.27,41.32,41.27,41.32,120330.0,33.7981,33.8391,33.7981,33.8391,120330.0
2018-09-26 13:00:00,41.32,41.34,41.28,41.29,180824.0,33.8391,33.8555,33.8063,33.8145,180824.0
2018-09-26 13:10:00,41.29,41.32,41.28,41.29,102353.0,33.8145,33.8391,33.8063,33.8145,102353.0
2018-09-26 13:20:00,41.3,41.3,41.25,41.26,103521.0,33.8227,33.8227,33.7817,33.7899,103521.0
2018-09-26 13:30:00,41.26,41.27,41.24,41.25,119791.0,33.7899,33.7981,33.7736,33.7817,119791.0
2018-09-26 13:40:00,41.26,41.27,41.22,41.23,156018.0,33.7899,33.7981,33.7572,33.7654,156018.0
2018-09-26 13:50:00,41.23,41.29,41.23,41.26,233294.0,33.7654,33.8145,33.7654,33.7899,233294.0
2018-09-26 14:00:00,41.27,41.59,41.25,41.38,1924198.0,33.7981,34.0602,33.7817,33.8882,1924198.0
2018-09-26 14:10:00,41.38,41.51,41.38,41.47,476738.0,33.8882,33.9947,33.8882,33.9619,476738.0
2018-09-26 14:20:00,41.47,41.48,41.31,41.33,411699.0,33.9619,33.9701,33.8309,33.8473,411699.0
2018-09-26 14:30:00,41.33,41.41,41.26,41.33,602886.0,33.8473,33.9128,33.7899,33.8473,602886.0
2018-09-26 14:40:00,41.32,41.33,41.15,41.2,366211.0,33.8391,33.8473,33.6999,33.7408,366211.0
2018-09-26 14:50:00,41.2,41.35,41.14,41.33,273694.0,33.7408,33.8636,33.6917,33.8473,273694.0
2018-09-26 15:00:00,41.33,41.35,41.26,41.34,269053.0,33.8473,33.8636,33.7899,33.8555,269053.0
2018-09-26 15:10:00,41.34,41.37,41.29,41.36,145005.0,33.8555,33.88,33.8145,33.8718,145005.0
2018-09-26 15:20:00,41.37,41.39,41.34,41.34,158241.0,33.88,33.8964,33.8555,33.8555,158241.0
2018-09-26 15:30:00,41.35,41.35,41.26,41.27,222788.0,33.8636,33.8636,33.7899,33.7981,222788.0
2018-09-26 15:40:00,41.27,41.28,41.11,41.11,430998.0,33.7981,33.8063,33.6671,33.6671,430998.0
2018-09-26 15:50:00,41.11,41.14,41.08,41.12,700387.0,33.6671,33.6917,33.6425,33.6753,700387.0
2018-09-27 09:30:00,41.18,41.24,41.15,41.18,385780.0,33.7244,33.7736,33.6999,33.7244,385780.0
2018-09-27 09:40:00,41.18,41.2,41.15,41.17,201973.0,33.7244,33.7408,33.6999,33.7162,201973.0
2018-09-27 09:50:00,41.18,41.22,41.17,41.2,221574.0,33.7244,33.7572,33.7162,33.7408,221574.0
2018-09-27 10:00:00,41.2,41.29,41.19,41.27,256022.0,33.7408,33.8145,33.7326,33.7981,256022.0
2018-09-27 10:10:00,41.28,41.3,41.24,41.29,301561.0,33.8063,33.8227,33.7736,33.8145,301561.0
2018-09-27 10:20:00,41.29,41.37,41.28,41.36,194929.0,33.8145,33.88,33.8063,33.8718,194929.0
2018-09-27 10:30:00,41.37,41.39,41.33,41.37,256108.0,33.88,33.8964,33.8473,33.88,256108.0
2018-09-27 10:40:00,41.37,41.38,41.34,41.36,335213.0,33.88,33.8882,33.8555,33.8718,335213.0
2018-09-27 10:50:00,41.35,41.37,41.31,41.32,402032.0,33.8636,33.88,33.8309,33.8391,402032.0
2018-09-27 11:00:00,41.33,41.38,41.32,41.33,248380.0,33.8473,33.8882,33.8391,33.8473,248380.0
2018-09-27 11:10:00,41.33,41.33,41.27,41.29,206270.0,33.8473,33.8473,33.7981,33.8145,206270.0
2018-09-27 11:20:00,41.28,41.33,41.27,41.33,291257.0,33.8063,33.8473,33.7981,33.8473,291257.0
2018-09-27 11:30:00,41.33,41.33,41.28,41.3,244226.0,33.8473,33.8473,33.8063,33.8227,244226.0
2018-09-27 11:40:00,41.3,41.33,41.3,41.3,177413.0,33.8227,33.8473,33.8227,33.8227,177413.0
2018-09-27 11:50:00,41.31,41.34,41.28,41.34,228870.0,33.8309,33.8555,33.8063,33.8555,228870.0
2018-09-27 12:00:00,41.34,41.37,41.33,41.34,253129.0,33.8555,33.88,33.8473,33.8555,253129.0
2018-09-27 12:10:00,41.35,41.38,41.33,41.38,130850.0,33.8636,33.8882,33.8473,33.8882,130850.0
2018-09-27 12:20:00,41.38,41.38,41.35,41.36,127596.0,33.8882,33.8882,33.8636,33.8718,127596.0
2018-09-27 12:30:00,41.36,41.39,41.34,41.38,141538.0,33.8718,33.8964,33.8555,33.8882,141538.0
2018-09-27 12:40:00,41.38,41.38,41.35,41.36,93728.0,33.8882,33.8882,33.8636,33.8718,93728.0
2018-09-27 12:50:00,41.37,41.38,41.33,41.34,184052.0,33.88,33.8882,33.8473,33.8555,184052.0
2018-09-27 13:00:00,41.34,41.35,41.29,41.3,200392.0,33.8555,33.8636,33.8145,33.8227,200392.0
2018-09-27 13:10:00,41.3,41.32,41.28,41.29,245954.0,33.8227,33.8391,33.8063,33.8145,245954.0
2018-09-27 13:20:00,41.29,41.29,41.25,41.26,225261.0,33.8145,33.8145,33.7817,33.7899,225261.0
2018-09-27 13:30:00,41.26,41.27,41.25,41.26,223618.0,33.7899,33.7981,33.7817,33.7899,223618.0
2018-09-27 13:40:00,41.26,41.28,41.23,41.27,172197.0,33.7899,33.8063,33.7654,33.7981,172197.0
2018-09-27 13:50:00,41.27,41.31,41.26,41.31,64960.0,33.7981,33.8309,33.7899,33.8309,64960.0
2018-09-27 14:00:00,41.31,41.32,41.26,41.28,349815.0,33.8309,33.8391,33.7899,33.8063,349815.0
2018-09-27 14:10:00,41.28,41.29,41.27,41.28,100217.0,33.8063,33.8145,33.7981,33.8063,100217.0
2018-09-27 14:20:00,41.27,41.29,41.24,41.25,210576.0,33.7981,33.8145,33.7736,33.7817,210576.0
2018-09-27 14:30:00,41.25,41.28,41.24,41.27,116635.0,33.7817,33.8063,33.7736,33.7981,116635.0
2018-09-27 14:40:00,41.26,41.28,41.25,41.27,105964.0,33.7899,33.8063,33.7817,33.7981,105964.0
2018-09-27 14:50:00,41.27,41.29,41.26,41.27,75589.0,33.7981,33.8145,33.7899,33.7981,75589.0
2018-09-27 15:00:00,41.27,41.31,41.26,41.28,102755.0,33.7981,33.8309,33.7899,33.8063,102755.0
2018-09-27 15:10:00,41.27,41.28,41.25,41.27,176683.0,33.7981,33.8063,33.7817,33.7981,176683.0
2018-09-27 15:20:00,41.27,41.28,41.22,41.23,217196.0,33.7981,33.8063,33.7572,33.7654,217196.0
2018-09-27 15:30:00,41.23,41.25,41.21,41.25,142315.0,33.7654,33.7817,33.749,33.7817,142315.0
2018-09-27 15:40:00,41.24,41.27,41.23,41.25,207686.0,33.7736,33.7981,33.7654,33.7817,207686.0
2018-09-27 15:50:00,41.25,41.3,41.23,41.26,621267.0,33.7817,33.8227,33.7654,33.7899,621267.0
2018-09-28 09:30:00,40.99,41.1,40.94,41.07,1119985.0,33.5688,33.6589,33.5279,33.6343,1119985.0
2018-09-28 09:40:00,41.07,41.11,41.04,41.06,278825.0,33.6343,33.6671,33.6098,33.6261,278825.0
2018-09-28 09:50:00,41.05,41.08,41.02,41.07,285262.0,33.618,33.6425,33.5934,33.6343,285262.0
2018-09-28 10:00:00,41.07,41.08,40.99,40.99,334756.0,33.6343,33.6425,33.5688,33.5688,334756.0
2018-09-28 10:10:00,40.99,41.01,40.94,41.01,243839.0,33.5688,33.5852,33.5279,33.5852,243839.0
2018-09-28 10:20:00,41.01,41.06,41.0,41.04,169246.0,33.5852,33.6261,33.577,33.6098,169246.0
2018-09-28 10:30:00,41.04,41.1,41.02,41.09,507017.0,33.6098,33.6589,33.5934,33.6507,507017.0
2018-09-28 10:40:00,41.09,41.14,41.06,41.13,244442.0,33.6507,33.6917,33.6261,33.6835,244442.0
2018-09-28 10:50:00,41.13,41.2,41.13,41.19,223582.0,33.6835,33.7408,33.6835,33.7326,223582.0
2018-09-28 11:00:00,41.19,41.22,41.16,41.18,355053.0,33.7326,33.7572,33.708,33.7244,355053.0
2018-09-28 11:10:00,41.18,41.23,41.18,41.19,295146.0,33.7244,33.7654,33.7244,33.7326,295146.0
2018-09-28 11:20:00,41.19,41.21,41.16,41.17,278141.0,33.7326,33.749,33.708,33.7162,278141.0
2018-09-28 11:30:00,41.18,41.2,41.12,41.13,304327.0,33.7244,33.7408,33.6753,33.6835,304327.0
2018-09-28 11:40:00,41.12,41.15,41.09,41.09,214954.0,33.6753,33.6999,33.6507,33.6507,214954.0
2018-09-28 11:50:00,41.09,41.12,41.07,41.08,284365.0,33.6507,33.6753,33.6343,33.6425,284365.0
2018-09-28 12:00:00,41.07,41.11,41.06,41.08,248199.0,33.6343,33.6671,33.6261,33.6425,248199.0
2018-09-28 12:10:00,41.08,41.14,41.08,41.08,170203.0,33.6425,33.6917,33.6425,33.6425,170203.0
2018-09-28 12:20:00,41.09,41.09,41.03,41.05,282744.0,33.6507,33.6507,33.6016,33.618,282744.0
2018-09-28 12:30:00,41.05,41.07,41.01,41.04,290549.0,33.618,33.6343,33.5852,33.6098,290549.0
2018-09-28 12:40:00,41.04,41.05,40.95,40.96,271896.0,33.6098,33.618,33.5361,33.5443,271896.0
2018-09-28 12:50:00,40.95,41.03,40.95,41.02,167644.0,33.5361,33.6016,33.5361,33.5934,167644.0
2018-09-28 13:00:00,41.03,41.03,40.96,40.98,287667.0,33.6016,33.6016,33.5443,33.5606,287667.0
2018-09-28 13:10:00,40.97,41.0,40.97,41.0,107715.0,33.5524,33.577,33.5524,33.577,107715.0
2018-09-28 13:20:00,40.99,41.02,40.98,41.0,225904.0,33.5688,33.5934,33.5606,33.577,225904.0
2018-09-28 13:30:00,41.01,41.01,40.98,41.0,339341.0,33.5852,33.5852,33.5606,33.577,339341.0
2018-09-28 13:40:00,40.99,41.0,40.96,40.97,397998.0,33.5688,33.577,33.5443,33.5524,397998.0
2018-09-28 13:50:00,40.96,40.99,40.95,40.95,226941.0,33.5443,33.5688,33.5361,33.5361,226941.0
2018-09-28 14:00:00,40.95,40.96,40.91,40.94,172674.0,33.5361,33.5443,33.5033,33.5279,172674.0
2018-09-28 14:10:00,40.93,40.94,40.9,40.93,300240.0,33.5197,33.5279,33.4951,33.5197,300240.0
2018-09-28 14:20:00,40.92,40.95,40.91,40.94,276384.0,33.5115,33.5361,33.5033,33.5279,276384.0
2018-09-28 14:30:00,40.94,40.95,40.93,40.94,223372.0,33.5279,33.5361,33.5197,33.5279,223372.0
2018-09-28 14:40:00,40.94,40.96,40.91,40.92,175244.0,33.5279,33.5443,33.5033,33.5115,175244.0
2018-09-28 14:50:00,40.93,40.94,40.9,40.91,196836.0,33.5197,33.5279,33.4951,33.5033,196836.0
2018-09-28 15:00:00,40.92,40.93,40.9,40.91,220474.0,33.5115,33.5197,33.4951,33.5033,220474.0
2018-09-28 15:10:00,40.91,40.92,40.88,40.89,298230.0,33.5033,33.5115,33.4787,33.4869,298230.0
2018-09-28 15:20:00,40.89,40.92,40.88,40.88,288369.0,33.4869,33.5115,33.4787,33.4787,288369.0
2018-09-28 15:30:00,40.89,40.92,40.86,40.9,329542.0,33.4869,33.5115,33.4624,33.4951,329542.0
2018-09-28 15:40:00,40.9,40.95,40.88,40.92,619771.0,33.4951,33.5361,33.4787,33.5115,619771.0
2018-09-28 15:50:00,40.92,41.01,40.9,41.01,1311851.0,33.5115,33.5852,33.4951,33.5852,1311851.0
2018-10-01 09:30:00,41.23,41.24,41.12,41.15,1033237.0,33.7654,33.7736,33.6753,33.6999,1033237.0
2018-10-01 09:40:00,41.15,41.2,41.13,41.17,694573.0,33.6999,33.7408,33.6835,33.7162,694573.0
2018-10-01 09:50:00,41.17,41.17,41.11,41.15,358974.0,33.7162,33.7162,33.6671,33.6999,358974.0
2018-10-01 10:00:00,41.15,41.23,41.14,41.19,646983.0,33.6999,33.7654,33.6917,33.7326,646983.0
2018-10-01 10:10:00,41.19,41.2,41.1,41.16,446847.0,33.7326,33.7408,33.6589,33.708,446847.0
2018-10-01 10:20:00,41.16,41.22,41.15,41.2,210747.0,33.708,33.7572,33.6999,33.7408,210747.0
2018-10-01 10:30:00,41.2,41.22,41.13,41.15,400642.0,33.7408,33.7572,33.6835,33.6999,400642.0
2018-10-01 10:40:00,41.15,41.15,41.07,41.09,258152.0,33.6999,33.6999,33.6343,33.6507,258152.0
2018-10-01 10:50:00,41.09,41.15,41.06,41.14,312757.0,33.6507,33.6999,33.6261,33.6917,312757.0
2018-10-01 11:00:00,41.14,41.17,41.11,41.16,265466.0,33.6917,33.7162,33.6671,33.708,265466.0
2018-10-01 11:10:00,41.16,41.21,41.16,41.18,343760.0,33.708,33.749,33.708,33.7244,343760.0
2018-10-01 11:20:00,41.18,41.2,41.16,41.19,540371.0,33.7244,33.7408,33.708,33.7326,540371.0
2018-10-01 11:30:00,41.19,41.19,41.1,41.13,303003.0,33.7326,33.7326,33.6589,33.6835,303003.0
2018-10-01 11:40:00,41.13,41.17,41.12,41.17,376120.0,33.6835,33.7162,33.6753,33.7162,376120.0
2018-10-01 11:50:00,41.17,41.19,41.15,41.18,182995.0,33.7162,33.7326,33.6999,33.7244,182995.0
2018-10-01 12:00:00,41.18,41.2,41.17,41.17,234917.0,33.7244,33.7408,33.7162,33.7162,234917.0
2018-10-01 12:10:00,41.18,41.19,41.16,41.19,341139.0,33.7244,33.7326,33.708,33.7326,341139.0
2018-10-01 12:20:00,41.19,41.19,41.13,41.16,228844.0,33.7326,33.7326,33.6835,33.708,228844.0
2018-10-01 12:30:00,41.16,41.17,41.13,41.15,182902.0,33.708,33.7162,33.6835,33.6999,182902.0
2018-10-01 12:40:00,41.14,41.16,41.08,41.09,436409.0,33.6917,33.708,33.6425,33.6507,436409.0
2018-10-01 12:50:00,41.09,41.11,41.08,41.1,156050.0,33.6507,33.6671,33.6425,33.6589,156050.0
2018-10-01 13:00:00,41.1,41.15,41.09,41.15,186102.0,33.6589,33.6999,33.6507,33.6999,186102.0
2018-10-01 13:10:00,41.15,41.15,41.13,41.14,228448.0,33.6999,33.6999,33.6835,33.6917,228448.0
2018-10-01 13:20:00,41.14,41.15,41.12,41.13,128803.0,33.6917,33.6999,33.6753,33.6835,128803.0
2018-10-01 13:30:00,41.13,41.15,41.11,41.13,155598.0,33.6835,33.6999,33.6671,33.6835,155598.0
2018-10-01 13:40:00,41.13,41.15,41.12,41.13,193956.0,33.6835,33.6999,33.6753,33.6835,193956.0
2018-10-01 13:50:00,41.13,41.14,41.1,41.12,268126.0,33.6835,33.6917,33.6589,33.6753,268126.0
2018-10-01 14:00:00,41.12,41.13,41.1,41.13,677767.0,33.6753,33.6835,33.6589,33.6835,677767.0
2018-10-01 14:10:00,41.13,41.13,41.09,41.09,210045.0,33.6835,33.6835,33.6507,33.6507,210045.0
2018-10-01 14:20:00,41.1,41.13,41.09,41.13,227108.0,33.6589,33.6835,33.6507,33.6835,227108.0
2018-10-01 14:30:00,41.13,41.13,41.09,41.11,188127.0,33.6835,33.6835,33.6507,33.6671,188127.0
2018-10-01 14:40:00,41.12,41.14,41.1,41.14,210701.0,33.6753,33.6917,33.6589,33.6917,210701.0
2018-10-01 14:50:00,41.14,41.16,41.12,41.15,205931.0,33.6917,33.708,33.6753,33.6999,205931.0
2018-10-01 15:00:00,41.15,41.17,41.15,41.16,220778.0,33.6999,33.7162,33.6999,33.708,220778.0
2018-10-01 15:10:00,41.17,41.17,41.13,41.14,311833.0,33.7162,33.7162,33.6835,33.6917,311833.0
2018-10-01 15:20:00,41.14,41.14,41.03,41.05,308211.0,33.6917,33.6917,33.6016,33.618,308211.0
2018-10-01 15:30:00,41.05,41.05,41.0,41.01,419262.0,33.618,33.618,33.577,33.5852,419262.0
2018-10-01 15:40:00,41.01,41.03,40.99,41.02,455990.0,33.5852,33.6016,33.5688,33.5934,455990.0
2018-10-01 15:50:00,41.02,41.09,41.01,41.08,1188369.0,33.5934,33.6507,33.5852,33.6425,1188369.0
2018-10-02 09:30:00,40.64,40.66,40.58,40.63,2538873.0,33.2822,33.2986,33.233,33.274,2538873.0
2018-10-02 09:40:00,40.63,40.71,40.62,40.67,876185.0,33.274,33.3395,33.2658,33.3068,876185.0
2018-10-02 09:50:00,40.66,40.68,40.6,40.65,416275.0,33.2986,33.3149,33.2494,33.2904,416275.0
2018-10-02 10:00:00,40.65,40.69,40.58,40.59,423639.0,33.2904,33.3231,33.233,33.2412,423639.0
2018-10-02 10:10:00,40.59,40.65,40.58,40.59,544577.0,33.2412,33.2904,33.233,33.2412,544577.0
2018-10-02 10:20:00,40.59,40.61,40.55,40.58,650903.0,33.2412,33.2576,33.2085,33.233,650903.0
2018-10-02 10:30:00,40.58,40.59,40.5,40.51,538486.0,33.233,33.2412,33.1675,33.1757,538486.0
2018-10-02 10:40:00,40.51,40.6,40.49,40.58,709403.0,33.1757,33.2494,33.1593,33.233,709403.0
2018-10-02 10:50:00,40.58,40.65,40.58,40.63,242760.0,33.233,33.2904,33.233,33.274,242760.0
2018-10-02 11:00:00,40.64,40.7,40.62,40.7,333001.0,33.2822,33.3313,33.2658,33.3313,333001.0
2018-10-02 11:10:00,40.7,40.71,40.66,40.66,306726.0,33.3313,33.3395,33.2986,33.2986,306726.0
2018-10-02 11:20:00,40.66,40.74,40.65,40.73,327181.0,33.2986,33.3641,33.2904,33.3559,327181.0
2018-10-02 11:30:00,40.74,40.75,40.66,40.67,400477.0,33.3641,33.3723,33.2986,33.3068,400477.0
2018-10-02 11:40:00,40.67,40.78,40.66,40.77,324695.0,33.3068,33.3968,33.2986,33.3886,324695.0
2018-10-02 11:50:00,40.78,40.81,40.76,40.79,470832.0,33.3968,33.4214,33.3805,33.405,470832.0
2018-10-02 12:00:00,40.78,40.83,40.77,40.81,392483.0,33.3968,33.4378,33.3886,33.4214,392483.0
2018-10-02 12:10:00,40.8,40.82,40.75,40.76,105725.0,33.4132,33.4296,33.3723,33.3805,105725.0
2018-10-02 12:20:00,40.75,40.8,40.74,40.79,283489.0,33.3723,33.4132,33.3641,33.405,283489.0
2018-10-02 12:30:00,40.79,40.81,40.78,40.79,440151.0,33.405,33.4214,33.3968,33.405,440151.0
2018-10-02 12:40:00,40.8,40.81,40.74,40.75,207260.0,33.4132,33.4214,33.3641,33.3723,207260.0
2018-10-02 12:50:00,40.75,40.76,40.72,40.75,285370.0,33.3723,33.3805,33.3477,33.3723,285370.0
2018-10-02 13:00:00,40.74,40.77,40.73,40.75,241898.0,33.3641,33.3886,33.3559,33.3723,241898.0
2018-10-02 13:10:00,40.76,40.78,40.74,40.77,173317.0,33.3805,33.3968,33.3641,33.3886,173317.0
2018-10-02 13:20:00,40.77,40.78,40.75,40.75,112448.0,33.3886,33.3968,33.3723,33.3723,112448.0
2018-10-02 13:30:00,40.76,40.78,40.74,40.76,243735.0,33.3805,33.3968,33.3641,33.3805,243735.0
2018-10-02 13:40:00,40.77,40.79,40.76,40.78,176097.0,33.3886,33.405,33.3805,33.3968,176097.0
2018-10-02 13:50:00,40.78,40.79,40.75,40.75,171715.0,33.3968,33.405,33.3723,33.3723,171715.0
2018-10-02 14:00:00,40.76,40.8,40.75,40.79,144662.0,33.3805,33.4132,33.3723,33.405,144662.0
2018-10-02 14:10:00,40.79,40.8,40.77,40.79,403906.0,33.405,33.4132,33.3886,33.405,403906.0
2018-10-02 14:20:00,40.8,40.81,40.77,40.79,204602.0,33.4132,33.4214,33.3886,33.405,204602.0
2018-10-02 14:30:00,40.78,40.8,40.76,40.76,364161.0,33.3968,33.4132,33.3805,33.3805,364161.0
2018-10-02 14:40:00,40.76,40.78,40.74,40.76,359886.0,33.3805,33.3968,33.3641,33.3805,359886.0
2018-10-02 14:50:00,40.76,40.77,40.71,40.73,199670.0,33.3805,33.3886,33.3395,33.3559,199670.0
2018-10-02 15:00:00,40.73,40.74,40.67,40.7,334956.0,33.3559,33.3641,33.3068,33.3313,334956.0
2018-10-02 15:10:00,40.7,40.71,40.64,40.65,151518.0,33.3313,33.3395,33.2822,33.2904,151518.0
2018-10-02 15:20:00,40.64,40.67,40.63,40.65,324136.0,33.2822,33.3068,33.274,33.2904,324136.0
2018-10-02 15:30:00,40.66,40.69,40.65,40.65,231312.0,33.2986,33.3231,33.2904,33.2904,231312.0
2018-10-02 15:40:00,40.66,40.69,40.65,40.67,535622.0,33.2986,33.3231,33.2904,33.3068,535622.0
2018-10-02 15:50:00,40.66,40.68,40.63,40.65,630292.0,33.2986,33.3149,33.274,33.2904,630292.0
2018-10-03 09:30:00,40.94,40.94,40.84,40.87,258645.0,33.5279,33.5279,33.446,33.4705,258645.0
2018-10-03 09:40:00,40.87,40.89,40.8,40.82,162339.0,33.4705,33.4869,33.4132,33.4296,162339.0
2018-10-03 09:50:00,40.82,40.84,40.78,40.79,231799.0,33.4296,33.446,33.3968,33.405,231799.0
2018-10-03 10:00:00,40.78,40.87,40.76,40.86,328101.0,33.3968,33.4705,33.3805,33.4624,328101.0
2018-10-03 10:10:00,40.87,40.91,40.85,40.9,546488.0,33.4705,33.5033,33.4542,33.4951,546488.0
2018-10-03 10:20:00,40.9,40.94,40.88,40.91,520482.0,33.4951,33.5279,33.4787,33.5033,520482.0
2018-10-03 10:30:00,40.9,40.9,40.84,40.85,294860.0,33.4951,33.4951,33.446,33.4542,294860.0
2018-10-03 10:40:00,40.84,40.87,40.79,40.85,300724.0,33.446,33.4705,33.405,33.4542,300724.0
2018-10-03 10:50:00,40.85,40.86,40.77,40.8,363038.0,33.4542,33.4624,33.3886,33.4132,363038.0
2018-10-03 11:00:00,40.8,40.82,40.75,40.77,286536.0,33.4132,33.4296,33.3723,33.3886,286536.0
2018-10-03 11:10:00,40.77,40.79,40.76,40.76,332219.0,33.3886,33.405,33.3805,33.3805,332219.0
2018-10-03 11:20:00,40.76,40.77,40.72,40.74,342215.0,33.3805,33.3886,33.3477,33.3641,342215.0
2018-10-03 11:30:00,40.75,40.76,40.68,40.69,247772.0,33.3723,33.3805,33.3149,33.3231,247772.0
2018-10-03 11:40:00,40.68,40.71,40.66,40.7,200587.0,33.3149,33.3395,33.2986,33.3313,200587.0
2018-10-03 11:50:00,40.7,40.72,40.67,40.7,135487.0,33.3313,33.3477,33.3068,33.3313,135487.0
2018-10-03 12:00:00,40.7,40.71,40.66,40.66,224920.0,33.3313,33.3395,33.2986,33.2986,224920.0
2018-10-03 12:10:00,40.66,40.71,40.66,40.71,159823.0,33.2986,33.3395,33.2986,33.3395,159823.0
2018-10-03 12:20:00,40.71,40.73,40.7,40.72,185816.0,33.3395,33.3559,33.3313,33.3477,185816.0
2018-10-03 12:30:00,40.73,40.74,40.68,40.68,195597.0,33.3559,33.3641,33.3149,33.3149,195597.0
2018-10-03 12:40:00,40.69,40.69,40.64,40.68,231509.0,33.3231,33.3231,33.2822,33.3149,231509.0
2018-10-03 12:50:00,40.68,40.68,40.63,40.64,362865.0,33.3149,33.3149,33.274,33.2822,362865.0
2018-10-03 13:00:00,40.65,40.68,40.63,40.65,258606.0,33.2904,33.3149,33.274,33.2904,258606.0
2018-10-03 13:10:00,40.65,40.65,40.58,40.58,296759.0,33.2904,33.2904,33.233,33.233,296759.0
2018-10-03 13:20:00,40.58,40.61,40.54,40.58,1266081.0,33.233,33.2576,33.2003,33.233,1266081.0
2018-10-03 13:30:00,40.57,40.63,40.57,40.62,275554.0,33.2249,33.274,33.2249,33.2658,275554.0
2018-10-03 13:40:00,40.62,40.63,40.58,40.59,138391.0,33.2658,33.274,33.233,33.2412,138391.0
2018-10-03 13:50:00,40.59,40.6,40.56,40.56,194147.0,33.2412,33.2494,33.2167,33.2167,194147.0
2018-10-03 14:00:00,40.57,40.57,40.52,40.53,738168.0,33.2249,33.2249,33.1839,33.1921,738168.0
2018-10-03 14:10:00,40.54,40.54,40.46,40.48,625749.0,33.2003,33.2003,33.1348,33.1512,625749.0
2018-10-03 14:20:00,40.48,40.49,40.44,40.46,696937.0,33.1512,33.1593,33.1184,33.1348,696937.0
2018-10-03 14:30:00,40.46,40.47,40.35,40.39,714190.0,33.1348,33.143,33.0447,33.0774,714190.0
2018-10-03 14:40:00,40.38,40.4,40.34,40.34,934889.0,33.0693,33.0856,33.0365,33.0365,934889.0
2018-10-03 14:50:00,40.34,40.37,40.29,40.33,649024.0,33.0365,33.0611,32.9956,33.0283,649024.0
2018-10-03 15:00:00,40.33,40.35,40.29,40.31,256554.0,33.0283,33.0447,32.9956,33.0119,256554.0
2018-10-03 15:10:00,40.3,40.31,40.23,40.24,238774.0,33.0037,33.0119,32.9464,32.9546,238774.0
2018-10-03 15:20:00,40.25,40.27,40.21,40.23,264868.0,32.9628,32.9792,32.93,32.9464,264868.0
2018-10-03 15:30:00,40.23,40.28,40.23,40.26,457033.0,32.9464,32.9874,32.9464,32.971,457033.0
2018-10-03 15:40:00,40.25,40.29,40.23,40.27,833457.0,32.9628,32.9956,32.9464,32.9792,833457.0
2018-10-03 15:50:00,40.28,40.34,40.28,40.33,1200111.0,32.9874,33.0365,32.9874,33.0283,1200111.0
2018-10-04 09:30:00,40.0,40.0,39.8,39.87,762730.0,32.7581,32.7581,32.5943,32.6516,762730.0
2018-10-04 09:40:00,39.86,39.87,39.78,39.86,390006.0,32.6434,32.6516,32.5779,32.6434,390006.0
2018-10-04 09:50:00,39.87,39.91,39.84,39.86,405031.0,32.6516,32.6844,32.627,32.6434,405031.0
2018-10-04 10:00:00,39.86,39.86,39.73,39.73,797827.0,32.6434,32.6434,32.5369,32.5369,797827.0
2018-10-04 10:10:00,39.73,39.74,39.65,39.67,409199.0,32.5369,32.5451,32.4714,32.4878,409199.0
2018-10-04 10:20:00,39.67,39.69,39.6,39.65,543943.0,32.4878,32.5042,32.4305,32.4714,543943.0
2018-10-04 10:30:00,39.64,39.64,39.53,39.56,540715.0,32.4632,32.4632,32.3731,32.3977,540715.0
2018-10-04 10:40:00,39.56,39.61,39.53,39.6,541815.0,32.3977,32.4387,32.3731,32.4305,541815.0
2018-10-04 10:50:00,39.61,39.64,39.52,39.52,770768.0,32.4387,32.4632,32.365,32.365,770768.0
2018-10-04 11:00:00,39.52,39.64,39.52,39.58,597892.0,32.365,32.4632,32.365,32.4141,597892.0
2018-10-04 11:10:00,39.58,39.62,39.55,39.58,503896.0,32.4141,32.4469,32.3895,32.4141,503896.0
2018-10-04 11:20:00,39.58,39.59,39.51,39.52,492505.0,32.4141,32.4223,32.3568,32.365,492505.0
2018-10-04 11:30:00,39.52,39.55,39.47,39.48,660939.0,32.365,32.3895,32.324,32.3322,660939.0
2018-10-04 11:40:00,39.48,39.52,39.46,39.47,634239.0,32.3322,32.365,32.3158,32.324,634239.0
2018-10-04 11:50:00,39.47,39.49,39.44,39.45,317922.0,32.324,32.3404,32.2994,32.3076,317922.0
2018-10-04 12:00:00,39.45,39.46,39.37,39.41,636746.0,32.3076,32.3158,32.2421,32.2749,636746.0
2018-10-04 12:10:00,39.41,39.42,39.29,39.31,616501.0,32.2749,32.2831,32.1766,32.193,616501.0
2018-10-04 12:20:00,39.3,39.31,39.23,39.3,831981.0,32.1848,32.193,32.1275,32.1848,831981.0
2018-10-04 12:30:00,39.3,39.4,39.28,39.38,794405.0,32.1848,32.2667,32.1684,32.2503,794405.0
2018-10-04 12:40:00,39.38,39.4,39.34,39.34,302327.0,32.2503,32.2667,32.2175,32.2175,302327.0
2018-10-04 12:50:00,39.34,39.36,39.3,39.31,288104.0,32.2175,32.2339,32.1848,32.193,288104.0
2018-10-04 13:00:00,39.31,39.33,39.27,39.3,268580.0,32.193,32.2094,32.1602,32.1848,268580.0
2018-10-04 13:10:00,39.3,39.32,39.26,39.3,362848.0,32.1848,32.2012,32.152,32.1848,362848.0
2018-10-04 13:20:00,39.29,39.36,39.27,39.34,213631.0,32.1766,32.2339,32.1602,32.2175,213631.0
2018-10-04 13:30:00,39.34,39.35,39.26,39.28,280650.0,32.2175,32.2257,32.152,32.1684,280650.0
2018-10-04 13:40:00,39.29,39.33,39.27,39.28,280432.0,32.1766,32.2094,32.1602,32.1684,280432.0
2018-10-04 13:50:00,39.29,39.32,39.25,39.32,388710.0,32.1766,32.2012,32.1438,32.2012,388710.0
2018-10-04 14:00:00,39.32,39.32,39.27,39.28,218674.0,32.2012,32.2012,32.1602,32.1684,218674.0
2018-10-04 14:10:00,39.27,39.3,39.22,39.23,243622.0,32.1602,32.1848,32.1193,32.1275,243622.0
2018-10-04 14:20:00,39.24,39.29,39.21,39.28,332124.0,32.1357,32.1766,32.1111,32.1684,332124.0
2018-10-04 14:30:00,39.28,39.42,39.26,39.41,526474.0,32.1684,32.2831,32.152,32.2749,526474.0
2018-10-04 14:40:00,39.42,39.44,39.36,39.43,426572.0,32.2831,32.2994,32.2339,32.2913,426572.0
2018-10-04 14:50:00,39.43,39.52,39.42,39.51,449790.0,32.2913,32.365,32.2831,32.3568,449790.0
2018-10-04 15:00:00,39.5,39.51,39.45,39.5,303004.0,32.3486,32.3568,32.3076,32.3486,303004.0
2018-10-04 15:10:00,39.5,39.51,39.46,39.48,391523.0,32.3486,32.3568,32.3158,32.3322,391523.0
2018-10-04 15:20:00,39.48,39.49,39.41,39.41,383791.0,32.3322,32.3404,32.2749,32.2749,383791.0
2018-10-04 15:30:00,39.41,39.43,39.34,39.36,323286.0,32.2749,32.2913,32.2175,32.2339,323286.0
2018-10-04 15:40:00,39.36,39.46,39.34,39.44,969638.0,32.2339,32.3158,32.2175,32.2994,969638.0
2018-10-04 15:50:00,39.44,39.45,39.39,39.4,1580868.0,32.2994,32.3076,32.2585,32.2667,1580868.0
2018-10-05 09:30:00,39.38,39.4,39.24,39.35,546410.0,32.2503,32.2667,32.1357,32.2257,546410.0
2018-10-05 09:40:00,39.34,39.38,39.31,39.32,381513.0,32.2175,32.2503,32.193,32.2012,381513.0
2018-10-05 09:50:00,39.32,39.33,39.23,39.25,559826.0,32.2012,32.2094,32.1275,32.1438,559826.0
2018-10-05 10:00:00,39.25,39.28,39.2,39.21,446338.0,32.1438,32.1684,32.1029,32.1111,446338.0
2018-10-05 10:10:00,39.22,39.24,39.16,39.21,514871.0,32.1193,32.1357,32.0701,32.1111,514871.0
2018-10-05 10:20:00,39.2,39.33,39.2,39.31,416659.0,32.1029,32.2094,32.1029,32.193,416659.0
2018-10-05 10:30:00,39.31,39.33,39.27,39.3,726785.0,32.193,32.2094,32.1602,32.1848,726785.0
2018-10-05 10:40:00,39.29,39.3,39.23,39.23,953816.0,32.1766,32.1848,32.1275,32.1275,953816.0
2018-10-05 10:50:00,39.23,39.31,39.22,39.26,737483.0,32.1275,32.193,32.1193,32.152,737483.0
2018-10-05 11:00:00,39.26,39.27,39.18,39.18,608668.0,32.152,32.1602,32.0865,32.0865,608668.0
2018-10-05 11:10:00,39.17,39.2,39.12,39.13,426394.0,32.0783,32.1029,32.0374,32.0456,426394.0
2018-10-05 11:20:00,39.13,39.18,39.07,39.09,663474.0,32.0456,32.0865,31.9964,32.0128,663474.0
2018-10-05 11:30:00,39.09,39.1,39.04,39.1,497693.0,32.0128,32.021,31.9719,32.021,497693.0
2018-10-05 11:40:00,39.09,39.1,38.98,39.01,767953.0,32.0128,32.021,31.9227,31.9473,767953.0
2018-10-05 11:50:00,39.01,39.01,38.89,38.91,795095.0,31.9473,31.9473,31.849,31.8654,795095.0
2018-10-05 12:00:00,38.91,39.02,38.9,39.02,560671.0,31.8654,31.9555,31.8572,31.9555,560671.0
2018-10-05 12:10:00,39.01,39.03,38.94,39.02,881727.0,31.9473,31.9637,31.89,31.9555,881727.0
2018-10-05 12:20:00,39.02,39.05,38.99,39.0,545918.0,31.9555,31.9801,31.9309,31.9391,545918.0
2018-10-05 12:30:00,39.0,39.01,38.94,38.95,283049.0,31.9391,31.9473,31.89,31.8982,283049.0
2018-10-05 12:40:00,38.94,38.96,38.9,38.95,422200.0,31.89,31.9063,31.8572,31.8982,422200.0
2018-10-05 12:50:00,38.96,38.98,38.93,38.94,294381.0,31.9063,31.9227,31.8818,31.89,294381.0
2018-10-05 13:00:00,38.94,38.96,38.9,38.92,310852.0,31.89,31.9063,31.8572,31.8736,310852.0
2018-10-05 13:10:00,38.92,38.96,38.88,38.94,718967.0,31.8736,31.9063,31.8408,31.89,718967.0
2018-10-05 13:20:00,38.94,38.94,38.85,38.88,570908.0,31.89,31.89,31.8163,31.8408,570908.0
2018-10-05 13:30:00,38.88,38.94,38.86,38.93,548212.0,31.8408,31.89,31.8245,31.8818,548212.0
2018-10-05 13:40:00,38.93,39.05,38.92,39.04,372505.0,31.8818,31.9801,31.8736,31.9719,372505.0
2018-10-05 13:50:00,39.04,39.06,39.01,39.03,275478.0,31.9719,31.9882,31.9473,31.9637,275478.0
2018-10-05 14:00:00,39.03,39.07,39.01,39.02,357639.0,31.9637,31.9964,31.9473,31.9555,357639.0
2018-10-05 14:10:00,39.02,39.12,39.01,39.12,368653.0,31.9555,32.0374,31.9473,32.0374,368653.0
2018-10-05 14:20:00,39.12,39.14,39.1,39.13,403719.0,32.0374,32.0538,32.021,32.0456,403719.0
2018-10-05 14:30:00,39.13,39.18,39.1,39.13,306327.0,32.0456,32.0865,32.021,32.0456,306327.0
2018-10-05 14:40:00,39.13,39.2,39.12,39.15,470442.0,32.0456,32.1029,32.0374,32.0619,470442.0
2018-10-05 14:50:00,39.16,39.17,39.12,39.16,287857.0,32.0701,32.0783,32.0374,32.0701,287857.0
2018-10-05 15:00:00,39.16,39.2,39.14,39.18,323514.0,32.0701,32.1029,32.0538,32.0865,323514.0
2018-10-05 15:10:00,39.18,39.19,39.15,39.16,405620.0,32.0865,32.0947,32.0619,32.0701,405620.0
2018-10-05 15:20:00,39.15,39.2,39.14,39.16,266787.0,32.0619,32.1029,32.0538,32.0701,266787.0
2018-10-05 15:30:00,39.17,39.17,39.12,39.14,356898.0,32.0783,32.0783,32.0374,32.0538,356898.0
2018-10-05 15:40:00,39.13,39.24,39.12,39.23,568674.0,32.0456,32.1357,32.0374,32.1275,568674.0
2018-10-05 15:50:00,39.23,39.24,39.19,39.22,608225.0,32.1275,32.1357,32.0947,32.1193,608225.0
2018-10-08 09:30:00,38.98,39.01,38.89,39.01,950025.0,31.9227,31.9473,31.849,31.9473,950025.0
2018-10-08 09:40:00,39.01,39.09,38.97,39.05,608186.0,31.9473,32.0128,31.9145,31.9801,608186.0
2018-10-08 09:50:00,39.05,39.12,39.05,39.09,343907.0,31.9801,32.0374,31.9801,32.0128,343907.0
2018-10-08 10:00:00,39.09,39.16,39.08,39.16,1639162.0,32.0128,32.0701,32.0046,32.0701,1639162.0
2018-10-08 10:10:00,39.16,39.23,39.15,39.18,788983.0,32.0701,32.1275,32.0619,32.0865,788983.0
2018-10-08 10:20:00,39.18,39.2,39.15,39.16,401298.0,32.0865,32.1029,32.0619,32.0701,401298.0
2018-10-08 10:30:00,39.16,39.17,39.09,39.13,567489.0,32.0701,32.0783,32.0128,32.0456,567489.0
2018-10-08 10:40:00,39.12,39.16,39.08,39.12,505272.0,32.0374,32.0701,32.0046,32.0374,505272.0
2018-10-08 10:50:00,39.12,39.16,39.1,39.15,603086.0,32.0374,32.0701,32.021,32.0619,603086.0
2018-10-08 11:00:00,39.15,39.16,39.07,39.08,427961.0,32.0619,32.0701,31.9964,32.0046,427961.0
2018-10-08 11:10:00,39.09,39.11,39.05,39.09,394571.0,32.0128,32.0292,31.9801,32.0128,394571.0
2018-10-08 11:20:00,39.09,39.13,39.06,39.07,426748.0,32.0128,32.0456,31.9882,31.9964,426748.0
2018-10-08 11:30:00,39.06,39.08,38.98,39.0,349695.0,31.9882,32.0046,31.9227,31.9391,349695.0
2018-10-08 11:40:00,39.0,39.01,38.89,38.94,757844.0,31.9391,31.9473,31.849,31.89,757844.0
2018-10-08 11:50:00,38.94,39.03,38.93,39.02,383909.0,31.89,31.9637,31.8818,31.9555,383909.0
2018-10-08 12:00:00,39.02,39.05,38.99,39.03,292517.0,31.9555,31.9801,31.9309,31.9637,292517.0
2018-10-08 12:10:00,39.04,39.06,39.01,39.04,170880.0,31.9719,31.9882,31.9473,31.9719,170880.0
2018-10-08 12:20:00,39.03,39.09,39.02,39.08,224916.0,31.9637,32.0128,31.9555,32.0046,224916.0
2018-10-08 12:30:00,39.07,39.08,39.02,39.06,124365.0,31.9964,32.0046,31.9555,31.9882,124365.0
2018-10-08 12:40:00,39.06,39.08,39.03,39.05,127069.0,31.9882,32.0046,31.9637,31.9801,127069.0
2018-10-08 12:50:00,39.05,39.07,38.96,38.97,127134.0,31.9801,31.9964,31.9063,31.9145,127134.0
2018-10-08 13:00:00,38.98,39.07,38.97,39.07,217658.0,31.9227,31.9964,31.9145,31.9964,217658.0
2018-10-08 13:10:00,39.06,39.07,38.99,39.0,125242.0,31.9882,31.9964,31.9309,31.9391,125242.0
2018-10-08 13:20:00,38.99,39.02,38.96,38.99,195327.0,31.9309,31.9555,31.9063,31.9309,195327.0
2018-10-08 13:30:00,38.99,39.06,38.98,39.05,264149.0,31.9309,31.9882,31.9227,31.9801,264149.0
2018-10-08 13:40:00,39.05,39.09,39.04,39.07,248388.0,31.9801,32.0128,31.9719,31.9964,248388.0
2018-10-08 13:50:00,39.07,39.12,39.06,39.09,279796.0,31.9964,32.0374,31.9882,32.0128,279796.0
2018-10-08 14:00:00,39.09,39.25,39.08,39.23,643898.0,32.0128,32.1438,32.0046,32.1275,643898.0
2018-10-08 14:10:00,39.23,39.25,39.19,39.21,433817.0,32.1275,32.1438,32.0947,32.1111,433817.0
2018-10-08 14:20:00,39.21,39.26,39.2,39.2,227018.0,32.1111,32.152,32.1029,32.1029,227018.0
2018-10-08 14:30:00,39.21,39.25,39.2,39.23,260558.0,32.1111,32.1438,32.1029,32.1275,260558.0
2018-10-08 14:40:00,39.23,39.28,39.21,39.26,253074.0,32.1275,32.1684,32.1111,32.152,253074.0
2018-10-08 14:50:00,39.27,39.3,39.25,39.26,197537.0,32.1602,32.1848,32.1438,32.152,197537.0
2018-10-08 15:00:00,39.26,39.29,39.23,39.26,297717.0,32.152,32.1766,32.1275,32.152,297717.0
2018-10-08 15:10:00,39.25,39.32,39.25,39.31,235686.0,32.1438,32.2012,32.1438,32.193,235686.0
2018-10-08 15:20:00,39.31,39.33,39.25,39.26,319723.0,32.193,32.2094,32.1438,32.152,319723.0
2018-10-08 15:30:00,39.26,39.33,39.25,39.33,353990.0,32.152,32.2094,32.1438,32.2094,353990.0
2018-10-08 15:40:00,39.33,39.36,39.31,39.31,338620.0,32.2094,32.2339,32.193,32.193,338620.0
2018-10-08 15:50:00,39.32,39.32,39.27,39.28,679743.0,32.2012,32.2012,32.1602,32.1684,679743.0
2018-10-09 09:30:00,38.98,39.04,38.93,38.96,469787.0,31.9227,31.9719,31.8818,31.9063,469787.0
2018-10-09 09:40:00,38.96,38.97,38.84,38.88,518475.0,31.9063,31.9145,31.8081,31.8408,518475.0
2018-10-09 09:50:00,38.88,39.02,38.86,39.02,591624.0,31.8408,31.9555,31.8245,31.9555,591624.0
2018-10-09 10:00:00,39.01,39.08,39.0,39.01,383663.0,31.9473,32.0046,31.9391,31.9473,383663.0
2018-10-09 10:10:00,39.01,39.1,38.98,39.09,565040.0,31.9473,32.021,31.9227,32.0128,565040.0
2018-10-09 10:20:00,39.1,39.18,39.08,39.16,795186.0,32.021,32.0865,32.0046,32.0701,795186.0
2018-10-09 10:30:00,39.16,39.24,39.15,39.19,492932.0,32.0701,32.1357,32.0619,32.0947,492932.0
2018-10-09 10:40:00,39.19,39.25,39.17,39.22,489457.0,32.0947,32.1438,32.0783,32.1193,489457.0
2018-10-09 10:50:00,39.22,39.24,39.09,39.11,599842.0,32.1193,32.1357,32.0128,32.0292,599842.0
2018-10-09 11:00:00,39.11,39.14,39.03,39.04,593798.0,32.0292,32.0538,31.9637,31.9719,593798.0
2018-10-09 11:10:00,39.04,39.13,39.03,39.08,523102.0,31.9719,32.0456,31.9637,32.0046,523102.0
2018-10-09 11:20:00,39.08,39.18,39.08,39.14,552884.0,32.0046,32.0865,32.0046,32.0538,552884.0
2018-10-09 11:30:00,39.15,39.2,39.13,39.17,558980.0,32.0619,32.1029,32.0456,32.0783,558980.0
2018-10-09 11:40:00,39.17,39.22,39.16,39.18,391119.0,32.0783,32.1193,32.0701,32.0865,391119.0
2018-10-09 11:50:00,39.18,39.26,39.18,39.23,461388.0,32.0865,32.152,32.0865,32.1275,461388.0
2018-10-09 12:00:00,39.23,39.33,39.22,39.29,582726.0,32.1275,32.2094,32.1193,32.1766,582726.0
2018-10-09 12:10:00,39.29,39.33,39.24,39.24,312550.0,32.1766,32.2094,32.1357,32.1357,312550.0
2018-10-09 12:20:00,39.24,39.28,39.24,39.25,184536.0,32.1357,32.1684,32.1357,32.1438,184536.0
2018-10-09 12:30:00,39.25,39.26,39.21,39.24,233101.0,32.1438,32.152,32.1111,32.1357,233101.0
2018-10-09 12:40:00,39.24,39.24,39.13,39.18,633658.0,32.1357,32.1357,32.0456,32.0865,633658.0
2018-10-09 12:50:00,39.18,39.21,39.15,39.18,241333.0,32.0865,32.1111,32.0619,32.0865,241333.0
2018-10-09 13:00:00,39.17,39.21,39.13,39.2,341123.0,32.0783,32.1111,32.0456,32.1029,341123.0
2018-10-09 13:10:00,39.19,39.24,39.19,39.21,202824.0,32.0947,32.1357,32.0947,32.1111,202824.0
2018-10-09 13:20:00,39.2,39.28,39.2,39.24,386478.0,32.1029,32.1684,32.1029,32.1357,386478.0
2018-10-09 13:30:00,39.24,39.25,39.18,39.2,202328.0,32.1357,32.1438,32.0865,32.1029,202328.0
2018-10-09 13:40:00,39.2,39.23,39.17,39.22,405605.0,32.1029,32.1275,32.0783,32.1193,405605.0
2018-10-09 13:50:00,39.22,39.26,39.2,39.23,393333.0,32.1193,32.152,32.1029,32.1275,393333.0
2018-10-09 14:00:00,39.23,39.24,39.17,39.22,338625.0,32.1275,32.1357,32.0783,32.1193,338625.0
2018-10-09 14:10:00,39.22,39.26,39.19,39.21,292689.0,32.1193,32.152,32.0947,32.1111,292689.0
2018-10-09 14:20:00,39.22,39.27,39.2,39.25,211637.0,32.1193,32.1602,32.1029,32.1438,211637.0
2018-10-09 14:30:00,39.25,39.29,39.24,39.29,405226.0,32.1438,32.1766,32.1357,32.1766,405226.0
2018-10-09 14:40:00,39.28,39.28,39.21,39.23,339635.0,32.1684,32.1684,32.1111,32.1275,339635.0
2018-10-09 14:50:00,39.23,39.29,39.23,39.26,177104.0,32.1275,32.1766,32.1275,32.152,177104.0
2018-10-09 15:00:00,39.26,39.28,39.23,39.24,459944.0,32.152,32.1684,32.1275,32.1357,459944.0
2018-10-09 15:10:00,39.24,39.25,39.21,39.23,256111.0,32.1357,32.1438,32.1111,32.1275,256111.0
2018-10-09 15:20:00,39.24,39.24,39.18,39.2,388259.0,32.1357,32.1357,32.0865,32.1029,388259.0
2018-10-09 15:30:00,39.2,39.21,39.17,39.21,475374.0,32.1029,32.1111,32.0783,32.1111,475374.0
2018-10-09 15:40:00,39.21,39.25,39.18,39.23,564071.0,32.1111,32.1438,32.0865,32.1275,564071.0
2018-10-09 15:50:00,39.22,39.23,39.17,39.17,845945.0,32.1193,32.1275,32.0783,32.0783,845945.0
2018-10-10 09:30:00,39.04,39.05,38.78,38.79,885339.0,31.9719,31.9801,31.7589,31.7671,885339.0
2018-10-10 09:40:00,38.8,38.86,38.72,38.72,526144.0,31.7753,31.8245,31.7098,31.7098,526144.0
2018-10-10 09:50:00,38.71,38.76,38.6,38.63,763110.0,31.7016,31.7426,31.6115,31.6361,763110.0
2018-10-10 10:00:00,38.64,38.69,38.52,38.61,924602.0,31.6443,31.6852,31.546,31.6197,924602.0
2018-10-10 10:10:00,38.6,38.64,38.52,38.58,659680.0,31.6115,31.6443,31.546,31.5951,659680.0
2018-10-10 10:20:00,38.59,38.67,38.57,38.66,1136509.0,31.6033,31.6689,31.587,31.6607,1136509.0
2018-10-10 10:30:00,38.66,38.71,38.6,38.61,580145.0,31.6607,31.7016,31.6115,31.6197,580145.0
2018-10-10 10:40:00,38.62,38.63,38.56,38.58,963911.0,31.6279,31.6361,31.5788,31.5951,963911.0
2018-10-10 10:50:00,38.58,38.65,38.54,38.59,1055881.0,31.5951,31.6525,31.5624,31.6033,1055881.0
2018-10-10 11:00:00,38.59,38.59,38.46,38.46,750295.0,31.6033,31.6033,31.4969,31.4969,750295.0
2018-10-10 11:10:00,38.47,38.49,38.43,38.45,655344.0,31.5051,31.5214,31.4723,31.4887,655344.0
2018-10-10 11:20:00,38.45,38.5,38.39,38.45,768394.0,31.4887,31.5296,31.4395,31.4887,768394.0
2018-10-10 11:30:00,38.44,38.44,38.38,38.39,927090.0,31.4805,31.4805,31.4314,31.4395,927090.0
2018-10-10 11:40:00,38.39,38.55,38.38,38.54,798298.0,31.4395,31.5706,31.4314,31.5624,798298.0
2018-10-10 11:50:00,38.54,38.56,38.49,38.5,392279.0,31.5624,31.5788,31.5214,31.5296,392279.0
2018-10-10 12:00:00,38.49,38.52,38.44,38.47,423131.0,31.5214,31.546,31.4805,31.5051,423131.0
2018-10-10 12:10:00,38.46,38.54,38.45,38.54,553871.0,31.4969,31.5624,31.4887,31.5624,553871.0
2018-10-10 12:20:00,38.54,38.54,38.47,38.48,332879.0,31.5624,31.5624,31.5051,31.5133,332879.0
2018-10-10 12:30:00,38.47,38.5,38.44,38.45,302694.0,31.5051,31.5296,31.4805,31.4887,302694.0
2018-10-10 12:40:00,38.46,38.48,38.42,38.46,371507.0,31.4969,31.5133,31.4641,31.4969,371507.0
2018-10-10 12:50:00,38.46,38.51,38.45,38.45,216547.0,31.4969,31.5378,31.4887,31.4887,216547.0
2018-10-10 13:00:00,38.45,38.45,38.37,38.42,332824.0,31.4887,31.4887,31.4232,31.4641,332824.0
2018-10-10 13:10:00,38.42,38.54,38.41,38.54,376422.0,31.4641,31.5624,31.4559,31.5624,376422.0
2018-10-10 13:20:00,38.54,38.57,38.5,38.54,270731.0,31.5624,31.587,31.5296,31.5624,270731.0
2018-10-10 13:30:00,38.53,38.57,38.51,38.53,518326.0,31.5542,31.587,31.5378,31.5542,518326.0
2018-10-10 13:40:00,38.53,38.54,38.47,38.51,338846.0,31.5542,31.5624,31.5051,31.5378,338846.0
2018-10-10 13:50:00,38.5,38.5,38.42,38.45,295842.0,31.5296,31.5296,31.4641,31.4887,295842.0
2018-10-10 14:00:00,38.44,38.45,38.31,38.32,530773.0,31.4805,31.4887,31.374,31.3822,530773.0
2018-10-10 14:10:00,38.31,38.42,38.31,38.39,719323.0,31.374,31.4641,31.374,31.4395,719323.0
2018-10-10 14:20:00,38.39,38.4,38.31,38.36,406344.0,31.4395,31.4477,31.374,31.415,406344.0
2018-10-10 14:30:00,38.36,38.4,38.3,38.32,492646.0,31.415,31.4477,31.3658,31.3822,492646.0
2018-10-10 14:40:00,38.31,38.32,38.25,38.26,460650.0,31.374,31.3822,31.3249,31.3331,460650.0
2018-10-10 14:50:00,38.26,38.34,38.25,38.31,690929.0,31.3331,31.3986,31.3249,31.374,690929.0
2018-10-10 15:00:00,38.31,38.31,38.21,38.22,437917.0,31.374,31.374,31.2921,31.3003,437917.0
2018-10-10 15:10:00,38.23,38.24,38.15,38.19,682196.0,31.3085,31.3167,31.243,31.2758,682196.0
2018-10-10 15:20:00,38.19,38.28,38.18,38.27,826041.0,31.2758,31.3495,31.2676,31.3413,826041.0
2018-10-10 15:30:00,38.27,38.28,38.17,38.17,497196.0,31.3413,31.3495,31.2594,31.2594,497196.0
2018-10-10 15:40:00,38.16,38.25,38.08,38.24,1580099.0,31.2512,31.3249,31.1857,31.3167,1580099.0
2018-10-10 15:50:00,38.24,38.24,38.05,38.09,1609166.0,31.3167,31.3167,31.1611,31.1939,1609166.0
2018-10-11 09:30:00,37.91,38.04,37.81,37.82,1655396.0,31.0464,31.1529,30.9646,30.9727,1655396.0
2018-10-11 09:40:00,37.82,38.07,37.78,38.07,1392834.0,30.9727,31.1775,30.94,31.1775,1392834.0
2018-10-11 09:50:00,38.07,38.28,38.06,38.25,1137889.0,31.1775,31.3495,31.1693,31.3249,1137889.0
2018-10-11 10:00:00,38.25,38.26,38.04,38.14,1106542.0,31.3249,31.3331,31.1529,31.2348,1106542.0
2018-10-11 10:10:00,38.14,38.15,37.99,38.05,802982.0,31.2348,31.243,31.112,31.1611,802982.0
2018-10-11 10:20:00,38.06,38.11,37.99,38.09,965950.0,31.1693,31.2102,31.112,31.1939,965950.0
2018-10-11 10:30:00,38.09,38.16,38.05,38.09,1130946.0,31.1939,31.2512,31.1611,31.1939,1130946.0
2018-10-11 10:40:00,38.08,38.12,38.0,38.0,1056905.0,31.1857,31.2184,31.1202,31.1202,1056905.0
2018-10-11 10:50:00,38.0,38.07,37.93,37.95,1081546.0,31.1202,31.1775,31.0628,31.0792,1081546.0
2018-10-11 11:00:00,37.95,37.97,37.81,37.84,1175017.0,31.0792,31.0956,30.9646,30.9891,1175017.0
2018-10-11 11:10:00,37.83,37.83,37.65,37.75,1160219.0,30.9809,30.9809,30.8335,30.9154,1160219.0
2018-10-11 11:20:00,37.76,37.88,37.75,37.81,1080266.0,30.9236,31.0219,30.9154,30.9646,1080266.0
2018-10-11 11:30:00,37.81,37.84,37.72,37.76,1018116.0,30.9646,30.9891,30.8908,30.9236,1018116.0
2018-10-11 11:40:00,37.77,37.97,37.77,37.96,862248.0,30.9318,31.0956,30.9318,31.0874,862248.0
2018-10-11 11:50:00,37.96,38.0,37.9,37.92,820684.0,31.0874,31.1202,31.0383,31.0546,820684.0
2018-10-11 12:00:00,37.92,38.01,37.9,37.92,1025932.0,31.0546,31.1283,31.0383,31.0546,1025932.0
2018-10-11 12:10:00,37.93,38.02,37.92,38.01,815828.0,31.0628,31.1365,31.0546,31.1283,815828.0
2018-10-11 12:20:00,38.01,38.14,38.0,38.08,627698.0,31.1283,31.2348,31.1202,31.1857,627698.0
2018-10-11 12:30:00,38.06,38.09,38.0,38.0,856309.0,31.1693,31.1939,31.1202,31.1202,856309.0
2018-10-11 12:40:00,38.0,38.04,37.96,37.98,620820.0,31.1202,31.1529,31.0874,31.1038,620820.0
2018-10-11 12:50:00,37.98,38.04,37.95,38.01,498314.0,31.1038,31.1529,31.0792,31.1283,498314.0
2018-10-11 13:00:00,38.01,38.01,37.92,37.95,677959.0,31.1283,31.1283,31.0546,31.0792,677959.0
2018-10-11 13:10:00,37.96,38.06,37.92,38.02,491025.0,31.0874,31.1693,31.0546,31.1365,491025.0
2018-10-11 13:20:00,38.02,38.05,37.96,38.01,458736.0,31.1365,31.1611,31.0874,31.1283,458736.0
2018-10-11 13:30:00,38.01,38.05,37.94,38.0,457168.0,31.1283,31.1611,31.071,31.1202,457168.0
2018-10-11 13:40:00,38.0,38.01,37.92,37.93,465016.0,31.1202,31.1283,31.0546,31.0628,465016.0
2018-10-11 13:50:00,37.94,38.03,37.89,38.02,478654.0,31.071,31.1447,31.0301,31.1365,478654.0
2018-10-11 14:00:00,38.01,38.05,37.94,37.95,503759.0,31.1283,31.1611,31.071,31.0792,503759.0
2018-10-11 14:10:00,37.95,37.95,37.85,37.89,966039.0,31.0792,31.0792,30.9973,31.0301,966039.0
2018-10-11 14:20:00,37.89,37.94,37.83,37.85,1044351.0,31.0301,31.071,30.9809,30.9973,1044351.0
2018-10-11 14:30:00,37.84,37.85,37.65,37.68,1736347.0,30.9891,30.9973,30.8335,30.8581,1736347.0
2018-10-11 14:40:00,37.67,37.68,37.36,37.5,3911665.0,30.8499,30.8581,30.596,30.7107,3911665.0
2018-10-11 14:50:00,37.5,37.65,37.49,37.62,2433574.0,30.7107,30.8335,30.7025,30.809,2433574.0
2018-10-11 15:00:00,37.62,37.71,37.56,37.62,2730161.0,30.809,30.8827,30.7598,30.809,2730161.0
2018-10-11 15:10:00,37.61,38.0,37.56,38.0,2556116.0,30.8008,31.1202,30.7598,31.1202,2556116.0
2018-10-11 15:20:00,38.0,38.02,37.9,37.95,1632325.0,31.1202,31.1365,31.0383,31.0792,1632325.0
2018-10-11 15:30:00,37.95,38.03,37.83,37.95,1603704.0,31.0792,31.1447,30.9809,31.0792,1603704.0
2018-10-11 15:40:00,37.94,37.95,37.73,37.74,1482682.0,31.071,31.0792,30.899,30.9072,1482682.0
2018-10-11 15:50:00,37.74,37.84,37.71,37.73,1697448.0,30.9072,30.9891,30.8827,30.899,1697448.0
2018-10-12 09:30:00,38.71,38.8,38.66,38.69,1432901.0,31.7016,31.7753,31.6607,31.6852,1432901.0
2018-10-12 09:40:00,38.69,38.72,38.58,38.63,1335382.0,31.6852,31.7098,31.5951,31.6361,1335382.0
2018-10-12 09:50:00,38.62,38.67,38.57,38.65,729570.0,31.6279,31.6689,31.587,31.6525,729570.0
2018-10-12 10:00:00,38.64,38.74,38.61,38.73,910639.0,31.6443,31.7262,31.6197,31.718,910639.0
2018-10-12 10:10:00,38.73,38.74,38.6,38.62,668584.0,31.718,31.7262,31.6115,31.6279,668584.0
2018-10-12 10:20:00,38.62,38.65,38.55,38.55,576160.0,31.6279,31.6525,31.5706,31.5706,576160.0
2018-10-12 10:30:00,38.55,38.66,38.54,38.65,626810.0,31.5706,31.6607,31.5624,31.6525,626810.0
2018-10-12 10:40:00,38.65,38.69,38.62,38.64,782264.0,31.6525,31.6852,31.6279,31.6443,782264.0
2018-10-12 10:50:00,38.64,38.74,38.63,38.7,773247.0,31.6443,31.7262,31.6361,31.6934,773247.0
2018-10-12 11:00:00,38.71,38.73,38.64,38.68,729002.0,31.7016,31.718,31.6443,31.677,729002.0
2018-10-12 11:10:00,38.68,38.73,38.67,38.69,451852.0,31.677,31.718,31.6689,31.6852,451852.0
2018-10-12 11:20:00,38.68,38.72,38.64,38.66,501160.0,31.677,31.7098,31.6443,31.6607,501160.0
2018-10-12 11:30:00,38.66,38.69,38.62,38.63,827104.0,31.6607,31.6852,31.6279,31.6361,827104.0
2018-10-12 11:40:00,38.62,38.63,38.5,38.54,695526.0,31.6279,31.6361,31.5296,31.5624,695526.0
2018-10-12 11:50:00,38.55,38.57,38.51,38.53,601392.0,31.5706,31.587,31.5378,31.5542,601392.0
2018-10-12 12:00:00,38.52,38.53,38.45,38.5,769284.0,31.546,31.5542,31.4887,31.5296,769284.0
2018-10-12 12:10:00,38.5,38.54,38.47,38.49,624947.0,31.5296,31.5624,31.5051,31.5214,624947.0
2018-10-12 12:20:00,38.49,38.52,38.42,38.44,604262.0,31.5214,31.546,31.4641,31.4805,604262.0
2018-10-12 12:30:00,38.43,38.46,38.38,38.38,792200.0,31.4723,31.4969,31.4314,31.4314,792200.0
2018-10-12 12:40:00,38.37,38.42,38.26,38.26,935561.0,31.4232,31.4641,31.3331,31.3331,935561.0
2018-10-12 12:50:00,38.26,38.44,38.25,38.43,645311.0,31.3331,31.4805,31.3249,31.4723,645311.0
2018-10-12 13:00:00,38.43,38.53,38.38,38.5,552966.0,31.4723,31.5542,31.4314,31.5296,552966.0
2018-10-12 13:10:00,38.51,38.53,38.4,38.42,576506.0,31.5378,31.5542,31.4477,31.4641,576506.0
2018-10-12 13:20:00,38.41,38.52,38.41,38.45,666934.0,31.4559,31.546,31.4559,31.4887,666934.0
2018-10-12 13:30:00,38.44,38.44,38.34,38.39,289443.0,31.4805,31.4805,31.3986,31.4395,289443.0
2018-10-12 13:40:00,38.4,38.51,38.35,38.5,451327.0,31.4477,31.5378,31.4068,31.5296,451327.0
2018-10-12 13:50:00,38.5,38.52,38.43,38.44,456937.0,31.5296,31.546,31.4723,31.4805,456937.0
2018-10-12 14:00:00,38.45,38.47,38.37,38.41,469877.0,31.4887,31.5051,31.4232,31.4559,469877.0
2018-10-12 14:10:00,38.41,38.47,38.31,38.45,872358.0,31.4559,31.5051,31.374,31.4887,872358.0
2018-10-12 14:20:00,38.45,38.57,38.43,38.56,971713.0,31.4887,31.587,31.4723,31.5788,971713.0
2018-10-12 14:30:00,38.56,38.57,38.47,38.5,512159.0,31.5788,31.587,31.5051,31.5296,512159.0
2018-10-12 14:40:00,38.51,38.53,38.46,38.5,330103.0,31.5378,31.5542,31.4969,31.5296,330103.0
2018-10-12 14:50:00,38.5,38.65,38.49,38.62,603131.0,31.5296,31.6525,31.5214,31.6279,603131.0
2018-10-12 15:00:00,38.62,38.69,38.55,38.67,731595.0,31.6279,31.6852,31.5706,31.6689,731595.0
2018-10-12 15:10:00,38.67,38.71,38.6,38.62,601994.0,31.6689,31.7016,31.6115,31.6279,601994.0
2018-10-12 15:20:00,38.62,38.75,38.62,38.71,782724.0,31.6279,31.7344,31.6279,31.7016,782724.0
2018-10-12 15:30:00,38.71,38.74,38.63,38.65,718813.0,31.7016,31.7262,31.6361,31.6525,718813.0
2018-10-12 15:40:00,38.65,38.74,38.64,38.7,916659.0,31.6525,31.7262,31.6443,31.6934,916659.0
2018-10-12 15:50:00,38.7,38.8,38.69,38.72,1269926.0,31.6934,31.7753,31.6852,31.7098,1269926.0
2018-10-15 09:30:00,38.42,38.53,38.38,38.38,722056.0,31.4641,31.5542,31.4314,31.4314,722056.0
2018-10-15 09:40:00,38.38,38.49,38.38,38.47,352728.0,31.4314,31.5214,31.4314,31.5051,352728.0
2018-10-15 09:50:00,38.47,38.48,38.36,38.37,512201.0,31.5051,31.5133,31.415,31.4232,512201.0
2018-10-15 10:00:00,38.36,38.38,38.28,38.31,283307.0,31.415,31.4314,31.3495,31.374,283307.0
2018-10-15 10:10:00,38.31,38.34,38.27,38.28,837568.0,31.374,31.3986,31.3413,31.3495,837568.0
2018-10-15 10:20:00,38.28,38.39,38.28,38.37,277826.0,31.3495,31.4395,31.3495,31.4232,277826.0
2018-10-15 10:30:00,38.36,38.43,38.35,38.41,837223.0,31.415,31.4723,31.4068,31.4559,837223.0
2018-10-15 10:40:00,38.4,38.43,38.33,38.35,1181408.0,31.4477,31.4723,31.3904,31.4068,1181408.0
2018-10-15 10:50:00,38.34,38.41,38.33,38.38,250647.0,31.3986,31.4559,31.3904,31.4314,250647.0
2018-10-15 11:00:00,38.39,38.44,38.36,38.44,278266.0,31.4395,31.4805,31.415,31.4805,278266.0
2018-10-15 11:10:00,38.44,38.45,38.41,38.42,322297.0,31.4805,31.4887,31.4559,31.4641,322297.0
2018-10-15 11:20:00,38.43,38.54,38.42,38.54,386219.0,31.4723,31.5624,31.4641,31.5624,386219.0
2018-10-15 11:30:00,38.54,38.55,38.47,38.5,212853.0,31.5624,31.5706,31.5051,31.5296,212853.0
2018-10-15 11:40:00,38.49,38.51,38.45,38.47,244725.0,31.5214,31.5378,31.4887,31.5051,244725.0
2018-10-15 11:50:00,38.46,38.48,38.38,38.38,319218.0,31.4969,31.5133,31.4314,31.4314,319218.0
2018-10-15 12:00:00,38.38,38.39,38.34,38.36,198215.0,31.4314,31.4395,31.3986,31.415,198215.0
2018-10-15 12:10:00,38.36,38.39,38.33,38.37,710049.0,31.415,31.4395,31.3904,31.4232,710049.0
2018-10-15 12:20:00,38.37,38.43,38.36,38.4,171587.0,31.4232,31.4723,31.415,31.4477,171587.0
2018-10-15 12:30:00,38.41,38.46,38.38,38.44,263095.0,31.4559,31.4969,31.4314,31.4805,263095.0
2018-10-15 12:40:00,38.45,38.47,38.42,38.46,201694.0,31.4887,31.5051,31.4641,31.4969,201694.0
2018-10-15 12:50:00,38.46,38.47,38.41,38.43,162418.0,31.4969,31.5051,31.4559,31.4723,162418.0
2018-10-15 13:00:00,38.43,38.53,38.41,38.5,345936.0,31.4723,31.5542,31.4559,31.5296,345936.0
2018-10-15 13:10:00,38.5,38.52,38.48,38.5,106142.0,31.5296,31.546,31.5133,31.5296,106142.0
2018-10-15 13:20:00,38.51,38.51,38.45,38.47,192951.0,31.5378,31.5378,31.4887,31.5051,192951.0
2018-10-15 13:30:00,38.47,38.54,38.45,38.52,223314.0,31.5051,31.5624,31.4887,31.546,223314.0
2018-10-15 13:40:00,38.53,38.58,38.52,38.58,408565.0,31.5542,31.5951,31.546,31.5951,408565.0
2018-10-15 13:50:00,38.58,38.59,38.53,38.55,205479.0,31.5951,31.6033,31.5542,31.5706,205479.0
2018-10-15 14:00:00,38.55,38.55,38.49,38.51,265432.0,31.5706,31.5706,31.5214,31.5378,265432.0
2018-10-15 14:10:00,38.52,38.52,38.44,38.46,196045.0,31.546,31.546,31.4805,31.4969,196045.0
2018-10-15 14:20:00,38.46,38.5,38.43,38.44,275027.0,31.4969,31.5296,31.4723,31.4805,275027.0
2018-10-15 14:30:00,38.43,38.46,38.42,38.45,326244.0,31.4723,31.4969,31.4641,31.4887,326244.0
2018-10-15 14:40:00,38.46,38.53,38.45,38.53,525895.0,31.4969,31.5542,31.4887,31.5542,525895.0
2018-10-15 14:50:00,38.53,38.61,38.53,38.57,339032.0,31.5542,31.6197,31.5542,31.587,339032.0
2018-10-15 15:00:00,38.58,38.59,38.52,38.53,463305.0,31.5951,31.6033,31.546,31.5542,463305.0
2018-10-15 15:10:00,38.52,38.52,38.44,38.46,495150.0,31.546,31.546,31.4805,31.4969,495150.0
2018-10-15 15:20:00,38.45,38.51,38.44,38.45,414679.0,31.4887,31.5378,31.4805,31.4887,414679.0
2018-10-15 15:30:00,38.45,38.46,38.4,38.43,435664.0,31.4887,31.4969,31.4477,31.4723,435664.0
2018-10-15 15:40:00,38.44,38.47,38.39,38.43,533325.0,31.4805,31.5051,31.4395,31.4723,533325.0
2018-10-15 15:50:00,38.43,38.44,38.32,38.33,913659.0,31.4723,31.4805,31.3822,31.3904,913659.0
2018-10-16 09:30:00,38.74,38.82,38.74,38.78,1206483.0,31.7262,31.7917,31.7262,31.7589,1206483.0
2018-10-16 09:40:00,38.79,38.85,38.76,38.8,627763.0,31.7671,31.8163,31.7426,31.7753,627763.0
2018-10-16 09:50:00,38.79,38.86,38.75,38.86,330182.0,31.7671,31.8245,31.7344,31.8245,330182.0
2018-10-16 10:00:00,38.85,38.93,38.85,38.88,566007.0,31.8163,31.8818,31.8163,31.8408,566007.0
2018-10-16 10:10:00,38.88,38.93,38.86,38.89,329029.0,31.8408,31.8818,31.8245,31.849,329029.0
2018-10-16 10:20:00,38.89,38.95,38.87,38.87,440000.0,31.849,31.8982,31.8326,31.8326,440000.0
2018-10-16 10:30:00,38.87,38.96,38.86,38.95,1381835.0,31.8326,31.9063,31.8245,31.8982,1381835.0
2018-10-16 10:40:00,38.95,39.01,38.94,38.99,523232.0,31.8982,31.9473,31.89,31.9309,523232.0
2018-10-16 10:50:00,38.99,39.07,38.98,39.06,478081.0,31.9309,31.9964,31.9227,31.9882,478081.0
2018-10-16 11:00:00,39.06,39.06,39.01,39.02,387725.0,31.9882,31.9882,31.9473,31.9555,387725.0
2018-10-16 11:10:00,39.03,39.11,39.01,39.1,410524.0,31.9637,32.0292,31.9473,32.021,410524.0
2018-10-16 11:20:00,39.11,39.14,39.09,39.13,180994.0,32.0292,32.0538,32.0128,32.0456,180994.0
2018-10-16 11:30:00,39.12,39.16,39.11,39.14,766184.0,32.0374,32.0701,32.0292,32.0538,766184.0
2018-10-16 11:40:00,39.14,39.14,39.1,39.12,199522.0,32.0538,32.0538,32.021,32.0374,199522.0
2018-10-16 11:50:00,39.12,39.14,39.08,39.13,364500.0,32.0374,32.0538,32.0046,32.0456,364500.0
2018-10-16 12:00:00,39.13,39.17,39.11,39.16,180821.0,32.0456,32.0783,32.0292,32.0701,180821.0
2018-10-16 12:10:00,39.15,39.15,39.08,39.09,144559.0,32.0619,32.0619,32.0046,32.0128,144559.0
2018-10-16 12:20:00,39.09,39.11,39.07,39.1,152159.0,32.0128,32.0292,31.9964,32.021,152159.0
2018-10-16 12:30:00,39.11,39.13,39.07,39.11,407107.0,32.0292,32.0456,31.9964,32.0292,407107.0
2018-10-16 12:40:00,39.11,39.16,39.11,39.15,156064.0,32.0292,32.0701,32.0292,32.0619,156064.0
2018-10-16 12:50:00,39.15,39.18,39.13,39.18,228781.0,32.0619,32.0865,32.0456,32.0865,228781.0
2018-10-16 13:00:00,39.18,39.19,39.17,39.19,433108.0,32.0865,32.0947,32.0783,32.0947,433108.0
2018-10-16 13:10:00,39.18,39.22,39.18,39.21,196001.0,32.0865,32.1193,32.0865,32.1111,196001.0
2018-10-16 13:20:00,39.21,39.23,39.2,39.21,152752.0,32.1111,32.1275,32.1029,32.1111,152752.0
2018-10-16 13:30:00,39.22,39.24,39.21,39.24,204407.0,32.1193,32.1357,32.1111,32.1357,204407.0
2018-10-16 13:40:00,39.24,39.26,39.23,39.25,279917.0,32.1357,32.152,32.1275,32.1438,279917.0
2018-10-16 13:50:00,39.25,39.25,39.17,39.19,241232.0,32.1438,32.1438,32.0783,32.0947,241232.0
2018-10-16 14:00:00,39.19,39.21,39.17,39.21,268863.0,32.0947,32.1111,32.0783,32.1111,268863.0
2018-10-16 14:10:00,39.21,39.22,39.17,39.18,166218.0,32.1111,32.1193,32.0783,32.0865,166218.0
2018-10-16 14:20:00,39.19,39.21,39.17,39.21,189235.0,32.0947,32.1111,32.0783,32.1111,189235.0
2018-10-16 14:30:00,39.21,39.23,39.18,39.19,270409.0,32.1111,32.1275,32.0865,32.0947,270409.0
2018-10-16 14:40:00,39.19,39.2,39.17,39.18,248326.0,32.0947,32.1029,32.0783,32.0865,248326.0
2018-10-16 14:50:00,39.18,39.18,39.11,39.13,391552.0,32.0865,32.0865,32.0292,32.0456,391552.0
2018-10-16 15:00:00,39.13,39.14,39.11,39.13,196930.0,32.0456,32.0538,32.0292,32.0456,196930.0
2018-10-16 15:10:00,39.13,39.16,39.11,39.16,911389.0,32.0456,32.0701,32.0292,32.0701,911389.0
2018-10-16 15:20:00,39.15,39.17,39.13,39.16,320409.0,32.0619,32.0783,32.0456,32.0701,320409.0
2018-10-16 15:30:00,39.16,39.21,39.15,39.2,425358.0,32.0701,32.1111,32.0619,32.1029,425358.0
2018-10-16 15:40:00,39.21,39.27,39.2,39.27,478087.0,32.1111,32.1602,32.1029,32.1602,478087.0
2018-10-16 15:50:00,39.27,39.29,39.23,39.25,1179984.0,32.1602,32.1766,32.1275,32.1438,1179984.0
2018-10-17 09:30:00,38.91,38.95,38.71,38.72,722094.0,31.8654,31.8982,31.7016,31.7098,722094.0
2018-10-17 09:40:00,38.72,38.82,38.72,38.76,304417.0,31.7098,31.7917,31.7098,31.7426,304417.0
2018-10-17 09:50:00,38.76,38.82,38.74,38.75,422836.0,31.7426,31.7917,31.7262,31.7344,422836.0
2018-10-17 10:00:00,38.75,38.79,38.71,38.78,531394.0,31.7344,31.7671,31.7016,31.7589,531394.0
2018-10-17 10:10:00,38.79,38.81,38.68,38.74,443436.0,31.7671,31.7835,31.677,31.7262,443436.0
2018-10-17 10:20:00,38.73,38.76,38.68,38.73,305284.0,31.718,31.7426,31.677,31.718,305284.0
2018-10-17 10:30:00,38.73,38.75,38.63,38.64,453574.0,31.718,31.7344,31.6361,31.6443,453574.0
2018-10-17 10:40:00,38.63,38.63,38.54,38.6,429662.0,31.6361,31.6361,31.5624,31.6115,429662.0
2018-10-17 10:50:00,38.59,38.68,38.57,38.66,661560.0,31.6033,31.677,31.587,31.6607,661560.0
2018-10-17 11:00:00,38.65,38.71,38.6,38.71,261057.0,31.6525,31.7016,31.6115,31.7016,261057.0
2018-10-17 11:10:00,38.7,38.77,38.67,38.74,224924.0,31.6934,31.7507,31.6689,31.7262,224924.0
2018-10-17 11:20:00,38.74,38.84,38.74,38.84,215522.0,31.7262,31.8081,31.7262,31.8081,215522.0
2018-10-17 11:30:00,38.84,38.84,38.76,38.77,203524.0,31.8081,31.8081,31.7426,31.7507,203524.0
2018-10-17 11:40:00,38.78,38.9,38.78,38.87,229790.0,31.7589,31.8572,31.7589,31.8326,229790.0
2018-10-17 11:50:00,38.87,38.89,38.81,38.89,344506.0,31.8326,31.849,31.7835,31.849,344506.0
2018-10-17 12:00:00,38.89,38.93,38.87,38.9,247712.0,31.849,31.8818,31.8326,31.8572,247712.0
2018-10-17 12:10:00,38.91,38.95,38.86,38.94,316206.0,31.8654,31.8982,31.8245,31.89,316206.0
2018-10-17 12:20:00,38.95,38.96,38.88,38.88,138668.0,31.8982,31.9063,31.8408,31.8408,138668.0
2018-10-17 12:30:00,38.89,38.9,38.87,38.88,155630.0,31.849,31.8572,31.8326,31.8408,155630.0
2018-10-17 12:40:00,38.89,38.93,38.81,38.82,263655.0,31.849,31.8818,31.7835,31.7917,263655.0
2018-10-17 12:50:00,38.82,38.91,38.82,38.89,103931.0,31.7917,31.8654,31.7917,31.849,103931.0
2018-10-17 13:00:00,38.89,38.93,38.87,38.88,182898.0,31.849,31.8818,31.8326,31.8408,182898.0
2018-10-17 13:10:00,38.88,38.91,38.84,38.86,264071.0,31.8408,31.8654,31.8081,31.8245,264071.0
2018-10-17 13:20:00,38.86,38.88,38.83,38.84,210589.0,31.8245,31.8408,31.7999,31.8081,210589.0
2018-10-17 13:30:00,38.84,38.87,38.81,38.86,173041.0,31.8081,31.8326,31.7835,31.8245,173041.0
2018-10-17 13:40:00,38.86,38.88,38.82,38.84,210344.0,31.8245,31.8408,31.7917,31.8081,210344.0
2018-10-17 13:50:00,38.84,38.87,38.82,38.87,235072.0,31.8081,31.8326,31.7917,31.8326,235072.0
2018-10-17 14:00:00,38.86,38.92,38.73,38.88,506580.0,31.8245,31.8736,31.718,31.8408,506580.0
2018-10-17 14:10:00,38.88,38.88,38.74,38.76,285396.0,31.8408,31.8408,31.7262,31.7426,285396.0
2018-10-17 14:20:00,38.75,38.76,38.66,38.71,658867.0,31.7344,31.7426,31.6607,31.7016,658867.0
2018-10-17 14:30:00,38.7,38.75,38.68,38.71,251279.0,31.6934,31.7344,31.677,31.7016,251279.0
2018-10-17 14:40:00,38.71,38.75,38.71,38.73,216047.0,31.7016,31.7344,31.7016,31.718,216047.0
2018-10-17 14:50:00,38.73,38.81,38.71,38.76,361205.0,31.718,31.7835,31.7016,31.7426,361205.0
2018-10-17 15:00:00,38.76,38.78,38.73,38.77,394080.0,31.7426,31.7589,31.718,31.7507,394080.0
2018-10-17 15:10:00,38.76,38.77,38.67,38.69,415771.0,31.7426,31.7507,31.6689,31.6852,415771.0
2018-10-17 15:20:00,38.69,38.73,38.68,38.71,424849.0,31.6852,31.718,31.677,31.7016,424849.0
2018-10-17 15:30:00,38.7,38.7,38.63,38.68,403754.0,31.6934,31.6934,31.6361,31.677,403754.0
2018-10-17 15:40:00,38.68,38.71,38.65,38.68,587759.0,31.677,31.7016,31.6525,31.677,587759.0
2018-10-17 15:50:00,38.67,38.73,38.67,38.72,765561.0,31.6689,31.718,31.6689,31.7098,765561.0
2018-10-18 09:30:00,38.35,38.38,38.18,38.22,523740.0,31.4068,31.4314,31.2676,31.3003,523740.0
2018-10-18 09:40:00,38.23,38.32,38.21,38.3,273216.0,31.3085,31.3822,31.2921,31.3658,273216.0
2018-10-18 09:50:00,38.3,38.3,38.14,38.16,363630.0,31.3658,31.3658,31.2348,31.2512,363630.0
2018-10-18 10:00:00,38.15,38.2,38.1,38.12,810783.0,31.243,31.2839,31.202,31.2184,810783.0
2018-10-18 10:10:00,38.12,38.22,38.11,38.19,262929.0,31.2184,31.3003,31.2102,31.2758,262929.0
2018-10-18 10:20:00,38.19,38.24,38.18,38.22,206253.0,31.2758,31.3167,31.2676,31.3003,206253.0
2018-10-18 10:30:00,38.22,38.29,38.21,38.28,549848.0,31.3003,31.3576,31.2921,31.3495,549848.0
2018-10-18 10:40:00,38.29,38.31,38.25,38.25,221560.0,31.3576,31.374,31.3249,31.3249,221560.0
2018-10-18 10:50:00,38.26,38.32,38.24,38.29,320623.0,31.3331,31.3822,31.3167,31.3576,320623.0
2018-10-18 11:00:00,38.3,38.32,38.19,38.2,278172.0,31.3658,31.3822,31.2758,31.2839,278172.0
2018-10-18 11:10:00,38.2,38.22,38.14,38.15,229670.0,31.2839,31.3003,31.2348,31.243,229670.0
2018-10-18 11:20:00,38.15,38.15,38.04,38.06,312886.0,31.243,31.243,31.1529,31.1693,312886.0
2018-10-18 11:30:00,38.05,38.07,37.95,38.0,464240.0,31.1611,31.1775,31.0792,31.1202,464240.0
2018-10-18 11:40:00,38.0,38.01,37.86,37.9,480214.0,31.1202,31.1283,31.0055,31.0383,480214.0
2018-10-18 11:50:00,37.9,37.92,37.82,37.86,353222.0,31.0383,31.0546,30.9727,31.0055,353222.0
2018-10-18 12:00:00,37.85,37.93,37.83,37.89,550448.0,30.9973,31.0628,30.9809,31.0301,550448.0
2018-10-18 12:10:00,37.89,37.92,37.84,37.85,288447.0,31.0301,31.0546,30.9891,30.9973,288447.0
2018-10-18 12:20:00,37.84,37.98,37.83,37.94,259804.0,30.9891,31.1038,30.9809,31.071,259804.0
2018-10-18 12:30:00,37.93,37.96,37.89,37.95,272114.0,31.0628,31.0874,31.0301,31.0792,272114.0
2018-10-18 12:40:00,37.95,37.99,37.91,37.92,216897.0,31.0792,31.112,31.0464,31.0546,216897.0
2018-10-18 12:50:00,37.92,37.95,37.89,37.89,237624.0,31.0546,31.0792,31.0301,31.0301,237624.0
2018-10-18 13:00:00,37.9,37.92,37.83,37.85,249800.0,31.0383,31.0546,30.9809,30.9973,249800.0
2018-10-18 13:10:00,37.85,37.86,37.76,37.76,166009.0,30.9973,31.0055,30.9236,30.9236,166009.0
2018-10-18 13:20:00,37.77,37.78,37.69,37.73,357598.0,30.9318,30.94,30.8663,30.899,357598.0
2018-10-18 13:30:00,37.73,37.77,37.68,37.72,859393.0,30.899,30.9318,30.8581,30.8908,859393.0
2018-10-18 13:40:00,37.71,37.71,37.62,37.67,816594.0,30.8827,30.8827,30.809,30.8499,816594.0
2018-10-18 13:50:00,37.68,37.69,37.61,37.68,845884.0,30.8581,30.8663,30.8008,30.8581,845884.0
2018-10-18 14:00:00,37.67,37.8,37.67,37.76,605130.0,30.8499,30.9564,30.8499,30.9236,605130.0
2018-10-18 14:10:00,37.75,37.77,37.68,37.69,444444.0,30.9154,30.9318,30.8581,30.8663,444444.0
2018-10-18 14:20:00,37.69,37.82,37.68,37.76,404848.0,30.8663,30.9727,30.8581,30.9236,404848.0
2018-10-18 14:30:00,37.76,37.82,37.7,37.76,351038.0,30.9236,30.9727,30.8745,30.9236,351038.0
2018-10-18 14:40:00,37.76,37.85,37.73,37.78,394166.0,30.9236,30.9973,30.899,30.94,394166.0
2018-10-18 14:50:00,37.79,37.85,37.78,37.78,200184.0,30.9482,30.9973,30.94,30.94,200184.0
2018-10-18 15:00:00,37.78,37.81,37.7,37.72,453824.0,30.94,30.9646,30.8745,30.8908,453824.0
2018-10-18 15:10:00,37.72,37.79,37.7,37.74,326943.0,30.8908,30.9482,30.8745,30.9072,326943.0
2018-10-18 15:20:00,37.74,37.8,37.72,37.77,427660.0,30.9072,30.9564,30.8908,30.9318,427660.0
2018-10-18 15:30:00,37.77,37.79,37.7,37.79,520025.0,30.9318,30.9482,30.8745,30.9482,520025.0
2018-10-18 15:40:00,37.8,37.82,37.75,37.79,512993.0,30.9564,30.9727,30.9154,30.9482,512993.0
2018-10-18 15:50:00,37.79,37.79,37.69,37.75,934758.0,30.9482,30.9482,30.8663,30.9154,934758.0
2018-10-19 09:30:00,38.32,38.39,38.21,38.39,653408.0,31.3822,31.4395,31.2921,31.4395,653408.0
2018-10-19 09:40:00,38.39,38.47,38.38,38.43,278192.0,31.4395,31.5051,31.4314,31.4723,278192.0
2018-10-19 09:50:00,38.44,38.49,38.38,38.39,232934.0,31.4805,31.5214,31.4314,31.4395,232934.0
2018-10-19 10:00:00,38.39,38.49,38.36,38.47,630686.0,31.4395,31.5214,31.415,31.5051,630686.0
2018-10-19 10:10:00,38.46,38.47,38.37,38.38,213946.0,31.4969,31.5051,31.4232,31.4314,213946.0
2018-10-19 10:20:00,38.38,38.42,38.33,38.35,249882.0,31.4314,31.4641,31.3904,31.4068,249882.0
2018-10-19 10:30:00,38.35,38.4,38.32,38.34,409430.0,31.4068,31.4477,31.3822,31.3986,409430.0
2018-10-19 10:40:00,38.33,38.35,38.28,38.3,446908.0,31.3904,31.4068,31.3495,31.3658,446908.0
2018-10-19 10:50:00,38.29,38.35,38.28,38.34,173936.0,31.3576,31.4068,31.3495,31.3986,173936.0
2018-10-19 11:00:00,38.35,38.38,38.3,38.33,363006.0,31.4068,31.4314,31.3658,31.3904,363006.0
2018-10-19 11:10:00,38.33,38.35,38.26,38.26,123798.0,31.3904,31.4068,31.3331,31.3331,123798.0
2018-10-19 11:20:00,38.26,38.28,38.17,38.17,249316.0,31.3331,31.3495,31.2594,31.2594,249316.0
2018-10-19 11:30:00,38.18,38.2,38.11,38.15,505839.0,31.2676,31.2839,31.2102,31.243,505839.0
2018-10-19 11:40:00,38.15,38.2,38.12,38.19,211472.0,31.243,31.2839,31.2184,31.2758,211472.0
2018-10-19 11:50:00,38.18,38.25,38.13,38.23,300018.0,31.2676,31.3249,31.2266,31.3085,300018.0
2018-10-19 12:00:00,38.24,38.26,38.17,38.18,275980.0,31.3167,31.3331,31.2594,31.2676,275980.0
2018-10-19 12:10:00,38.18,38.19,38.11,38.14,271121.0,31.2676,31.2758,31.2102,31.2348,271121.0
2018-10-19 12:20:00,38.14,38.14,38.02,38.03,321247.0,31.2348,31.2348,31.1365,31.1447,321247.0
2018-10-19 12:30:00,38.03,38.06,37.98,38.01,408820.0,31.1447,31.1693,31.1038,31.1283,408820.0
2018-10-19 12:40:00,38.01,38.13,37.97,38.09,440357.0,31.1283,31.2266,31.0956,31.1939,440357.0
2018-10-19 12:50:00,38.09,38.16,38.04,38.13,144767.0,31.1939,31.2512,31.1529,31.2266,144767.0
2018-10-19 13:00:00,38.12,38.13,38.03,38.06,267225.0,31.2184,31.2266,31.1447,31.1693,267225.0
2018-10-19 13:10:00,38.07,38.19,38.06,38.16,385918.0,31.1775,31.2758,31.1693,31.2512,385918.0
2018-10-19 13:20:00,38.16,38.19,38.12,38.18,393563.0,31.2512,31.2758,31.2184,31.2676,393563.0
2018-10-19 13:30:00,38.18,38.2,38.15,38.16,276213.0,31.2676,31.2839,31.243,31.2512,276213.0
2018-10-19 13:40:00,38.16,38.18,38.1,38.14,441112.0,31.2512,31.2676,31.202,31.2348,441112.0
2018-10-19 13:50:00,38.15,38.15,38.08,38.09,345805.0,31.243,31.243,31.1857,31.1939,345805.0
2018-10-19 14:00:00,38.08,38.09,37.96,38.01,483946.0,31.1857,31.1939,31.0874,31.1283,483946.0
2018-10-19 14:10:00,38.0,38.04,37.98,38.0,327566.0,31.1202,31.1529,31.1038,31.1202,327566.0
2018-10-19 14:20:00,37.99,38.08,37.99,38.04,360446.0,31.112,31.1857,31.112,31.1529,360446.0
2018-10-19 14:30:00,38.04,38.09,38.01,38.05,404889.0,31.1529,31.1939,31.1283,31.1611,404889.0
2018-10-19 14:40:00,38.06,38.1,38.03,38.08,256971.0,31.1693,31.202,31.1447,31.1857,256971.0
2018-10-19 14:50:00,38.09,38.1,38.03,38.04,203933.0,31.1939,31.202,31.1447,31.1529,203933.0
2018-10-19 15:00:00,38.04,38.06,37.98,38.02,373208.0,31.1529,31.1693,31.1038,31.1365,373208.0
2018-10-19 15:10:00,38.02,38.07,37.98,38.05,269787.0,31.1365,31.1775,31.1038,31.1611,269787.0
2018-10-19 15:20:00,38.06,38.13,38.03,38.13,536821.0,31.1693,31.2266,31.1447,31.2266,536821.0
2018-10-19 15:30:00,38.12,38.16,38.1,38.11,814572.0,31.2184,31.2512,31.202,31.2102,814572.0
2018-10-19 15:40:00,38.11,38.13,38.08,38.11,520836.0,31.2102,31.2266,31.1857,31.2102,520836.0
2018-10-19 15:50:00,38.1,38.14,38.04,38.06,932970.0,31.202,31.2348,31.1529,31.1693,932970.0
2018-10-22 09:30:00,38.65,38.81,38.65,38.67,1392330.0,31.6525,31.7835,31.6525,31.6689,1392330.0
2018-10-22 09:40:00,38.67,38.68,38.58,38.64,371203.0,31.6689,31.677,31.5951,31.6443,371203.0
2018-10-22 09:50:00,38.63,38.63,38.5,38.53,440517.0,31.6361,31.6361,31.5296,31.5542,440517.0
2018-10-22 10:00:00,38.54,38.56,38.46,38.51,304396.0,31.5624,31.5788,31.4969,31.5378,304396.0
2018-10-22 10:10:00,38.5,38.55,38.44,38.48,304764.0,31.5296,31.5706,31.4805,31.5133,304764.0
2018-10-22 10:20:00,38.48,38.5,38.44,38.48,428595.0,31.5133,31.5296,31.4805,31.5133,428595.0
2018-10-22 10:30:00,38.47,38.55,38.43,38.55,469306.0,31.5051,31.5706,31.4723,31.5706,469306.0
2018-10-22 10:40:00,38.55,38.69,38.54,38.67,368349.0,31.5706,31.6852,31.5624,31.6689,368349.0
2018-10-22 10:50:00,38.67,38.72,38.65,38.66,325619.0,31.6689,31.7098,31.6525,31.6607,325619.0
2018-10-22 11:00:00,38.66,38.67,38.59,38.59,382184.0,31.6607,31.6689,31.6033,31.6033,382184.0
2018-10-22 11:10:00,38.59,38.6,38.53,38.59,259865.0,31.6033,31.6115,31.5542,31.6033,259865.0
2018-10-22 11:20:00,38.59,38.61,38.51,38.51,379227.0,31.6033,31.6197,31.5378,31.5378,379227.0
2018-10-22 11:30:00,38.51,38.54,38.48,38.51,306343.0,31.5378,31.5624,31.5133,31.5378,306343.0
2018-10-22 11:40:00,38.51,38.52,38.45,38.5,325225.0,31.5378,31.546,31.4887,31.5296,325225.0
2018-10-22 11:50:00,38.5,38.51,38.42,38.46,269860.0,31.5296,31.5378,31.4641,31.4969,269860.0
2018-10-22 12:00:00,38.47,38.52,38.44,38.47,206098.0,31.5051,31.546,31.4805,31.5051,206098.0
2018-10-22 12:10:00,38.47,38.47,38.38,38.41,244921.0,31.5051,31.5051,31.4314,31.4559,244921.0
2018-10-22 12:20:00,38.41,38.42,38.36,38.4,398160.0,31.4559,31.4641,31.415,31.4477,398160.0
2018-10-22 12:30:00,38.4,38.45,38.39,38.42,370553.0,31.4477,31.4887,31.4395,31.4641,370553.0
2018-10-22 12:40:00,38.42,38.48,38.42,38.42,207239.0,31.4641,31.5133,31.4641,31.4641,207239.0
2018-10-22 12:50:00,38.42,38.48,38.42,38.45,290203.0,31.4641,31.5133,31.4641,31.4887,290203.0
2018-10-22 13:00:00,38.44,38.53,38.43,38.51,473792.0,31.4805,31.5542,31.4723,31.5378,473792.0
2018-10-22 13:10:00,38.51,38.53,38.48,38.51,398707.0,31.5378,31.5542,31.5133,31.5378,398707.0
2018-10-22 13:20:00,38.51,38.52,38.45,38.47,299780.0,31.5378,31.546,31.4887,31.5051,299780.0
2018-10-22 13:30:00,38.47,38.5,38.45,38.48,256883.0,31.5051,31.5296,31.4887,31.5133,256883.0
2018-10-22 13:40:00,38.49,38.53,38.46,38.47,250304.0,31.5214,31.5542,31.4969,31.5051,250304.0
2018-10-22 13:50:00,38.47,38.47,38.44,38.44,148291.0,31.5051,31.5051,31.4805,31.4805,148291.0
2018-10-22 14:00:00,38.45,38.49,38.44,38.46,266053.0,31.4887,31.5214,31.4805,31.4969,266053.0
2018-10-22 14:10:00,38.46,38.49,38.45,38.46,162403.0,31.4969,31.5214,31.4887,31.4969,162403.0
2018-10-22 14:20:00,38.46,38.48,38.42,38.44,194091.0,31.4969,31.5133,31.4641,31.4805,194091.0
2018-10-22 14:30:00,38.43,38.48,38.42,38.47,200680.0,31.4723,31.5133,31.4641,31.5051,200680.0
2018-10-22 14:40:00,38.46,38.51,38.43,38.5,256683.0,31.4969,31.5378,31.4723,31.5296,256683.0
2018-10-22 14:50:00,38.5,38.51,38.47,38.48,193288.0,31.5296,31.5378,31.5051,31.5133,193288.0
2018-10-22 15:00:00,38.48,38.54,38.46,38.53,311108.0,31.5133,31.5624,31.4969,31.5542,311108.0
2018-10-22 15:10:00,38.53,38.56,38.5,38.51,319742.0,31.5542,31.5788,31.5296,31.5378,319742.0
2018-10-22 15:20:00,38.5,38.54,38.5,38.54,272400.0,31.5296,31.5624,31.5296,31.5624,272400.0
2018-10-22 15:30:00,38.53,38.59,38.51,38.54,416983.0,31.5542,31.6033,31.5378,31.5624,416983.0
2018-10-22 15:40:00,38.54,38.55,38.5,38.52,458439.0,31.5624,31.5706,31.5296,31.546,458439.0
2018-10-22 15:50:00,38.51,38.53,38.48,38.48,901679.0,31.5378,31.5542,31.5133,31.5133,901679.0
2018-10-23 09:30:00,37.63,37.75,37.58,37.69,879102.0,30.8171,30.9154,30.7762,30.8663,879102.0
2018-10-23 09:40:00,37.68,37.77,37.64,37.75,618040.0,30.8581,30.9318,30.8253,30.9154,618040.0
2018-10-23 09:50:00,37.75,37.75,37.68,37.69,288742.0,30.9154,30.9154,30.8581,30.8663,288742.0
2018-10-23 10:00:00,37.69,37.71,37.52,37.56,857715.0,30.8663,30.8827,30.7271,30.7598,857715.0
2018-10-23 10:10:00,37.55,37.59,37.45,37.49,646847.0,30.7516,30.7844,30.6697,30.7025,646847.0
2018-10-23 10:20:00,37.48,37.59,37.45,37.57,668575.0,30.6943,30.7844,30.6697,30.768,668575.0
2018-10-23 10:30:00,37.58,37.6,37.5,37.59,482451.0,30.7762,30.7926,30.7107,30.7844,482451.0
2018-10-23 10:40:00,37.6,37.66,37.55,37.66,546462.0,30.7926,30.8417,30.7516,30.8417,546462.0
2018-10-23 10:50:00,37.65,37.69,37.63,37.66,281366.0,30.8335,30.8663,30.8171,30.8417,281366.0
2018-10-23 11:00:00,37.65,37.74,37.62,37.7,848160.0,30.8335,30.9072,30.809,30.8745,848160.0
2018-10-23 11:10:00,37.7,37.78,37.69,37.78,531251.0,30.8745,30.94,30.8663,30.94,531251.0
2018-10-23 11:20:00,37.78,37.81,37.75,37.78,347018.0,30.94,30.9646,30.9154,30.94,347018.0
2018-10-23 11:30:00,37.78,37.82,37.71,37.71,257383.0,30.94,30.9727,30.8827,30.8827,257383.0
2018-10-23 11:40:00,37.72,37.74,37.68,37.7,273766.0,30.8908,30.9072,30.8581,30.8745,273766.0
2018-10-23 11:50:00,37.7,37.71,37.64,37.64,204885.0,30.8745,30.8827,30.8253,30.8253,204885.0
2018-10-23 12:00:00,37.64,37.78,37.64,37.78,295907.0,30.8253,30.94,30.8253,30.94,295907.0
2018-10-23 12:10:00,37.77,37.8,37.73,37.77,212247.0,30.9318,30.9564,30.899,30.9318,212247.0
2018-10-23 12:20:00,37.78,37.86,37.77,37.84,492922.0,30.94,31.0055,30.9318,30.9891,492922.0
2018-10-23 12:30:00,37.84,37.93,37.83,37.92,277856.0,30.9891,31.0628,30.9809,31.0546,277856.0
2018-10-23 12:40:00,37.93,37.97,37.91,37.95,289151.0,31.0628,31.0956,31.0464,31.0792,289151.0
2018-10-23 12:50:00,37.95,37.99,37.9,37.9,335148.0,31.0792,31.112,31.0383,31.0383,335148.0
2018-10-23 13:00:00,37.89,38.06,37.89,38.05,511982.0,31.0301,31.1693,31.0301,31.1611,511982.0
2018-10-23 13:10:00,38.05,38.06,37.98,38.0,274481.0,31.1611,31.1693,31.1038,31.1202,274481.0
2018-10-23 13:20:00,38.0,38.07,37.98,38.01,280885.0,31.1202,31.1775,31.1038,31.1283,280885.0
2018-10-23 13:30:00,38.01,38.06,37.96,37.99,552686.0,31.1283,31.1693,31.0874,31.112,552686.0
2018-10-23 13:40:00,37.99,38.01,37.93,37.95,408703.0,31.112,31.1283,31.0628,31.0792,408703.0
2018-10-23 13:50:00,37.95,38.0,37.92,37.93,221154.0,31.0792,31.1202,31.0546,31.0628,221154.0
2018-10-23 14:00:00,37.94,38.01,37.92,37.99,321619.0,31.071,31.1283,31.0546,31.112,321619.0
2018-10-23 14:10:00,37.99,38.12,37.98,38.12,326966.0,31.112,31.2184,31.1038,31.2184,326966.0
2018-10-23 14:20:00,38.12,38.15,38.08,38.12,416392.0,31.2184,31.243,31.1857,31.2184,416392.0
2018-10-23 14:30:00,38.12,38.2,38.11,38.18,297273.0,31.2184,31.2839,31.2102,31.2676,297273.0
2018-10-23 14:40:00,38.17,38.23,38.15,38.22,347051.0,31.2594,31.3085,31.243,31.3003,347051.0
2018-10-23 14:50:00,38.21,38.28,38.2,38.25,275480.0,31.2921,31.3495,31.2839,31.3249,275480.0
2018-10-23 15:00:00,38.24,38.31,38.24,38.27,568232.0,31.3167,31.374,31.3167,31.3413,568232.0
2018-10-23 15:10:00,38.27,38.31,38.23,38.26,416762.0,31.3413,31.374,31.3085,31.3331,416762.0
2018-10-23 15:20:00,38.25,38.33,38.25,38.25,501825.0,31.3249,31.3904,31.3249,31.3249,501825.0
2018-10-23 15:30:00,38.26,38.28,38.2,38.22,317014.0,31.3331,31.3495,31.2839,31.3003,317014.0
2018-10-23 15:40:00,38.22,38.24,38.18,38.21,447191.0,31.3003,31.3167,31.2676,31.2921,447191.0
2018-10-23 15:50:00,38.2,38.22,38.11,38.12,1099686.0,31.2839,31.3003,31.2102,31.2184,1099686.0
2018-10-24 09:30:00,37.91,38.01,37.87,37.93,737695.0,31.0464,31.1283,31.0137,31.0628,737695.0
2018-10-24 09:40:00,37.93,38.01,37.88,37.88,278021.0,31.0628,31.1283,31.0219,31.0219,278021.0
2018-10-24 09:50:00,37.88,37.9,37.83,37.85,298643.0,31.0219,31.0383,30.9809,30.9973,298643.0
2018-10-24 10:00:00,37.84,37.85,37.78,37.82,461060.0,30.9891,30.9973,30.94,30.9727,461060.0
2018-10-24 10:10:00,37.81,37.84,37.73,37.73,428182.0,30.9646,30.9891,30.899,30.899,428182.0
2018-10-24 10:20:00,37.73,37.77,37.68,37.71,562857.0,30.899,30.9318,30.8581,30.8827,562857.0
2018-10-24 10:30:00,37.71,37.77,37.68,37.68,443646.0,30.8827,30.9318,30.8581,30.8581,443646.0
2018-10-24 10:40:00,37.68,37.74,37.62,37.67,379090.0,30.8581,30.9072,30.809,30.8499,379090.0
2018-10-24 10:50:00,37.68,37.7,37.65,37.65,239168.0,30.8581,30.8745,30.8335,30.8335,239168.0
2018-10-24 11:00:00,37.65,37.66,37.47,37.48,699328.0,30.8335,30.8417,30.6861,30.6943,699328.0
2018-10-24 11:10:00,37.48,37.53,37.46,37.48,766206.0,30.6943,30.7352,30.6779,30.6943,766206.0
2018-10-24 11:20:00,37.47,37.53,37.44,37.45,781657.0,30.6861,30.7352,30.6615,30.6697,781657.0
2018-10-24 11:30:00,37.44,37.54,37.43,37.52,768976.0,30.6615,30.7434,30.6534,30.7271,768976.0
2018-10-24 11:40:00,37.52,37.62,37.48,37.59,666025.0,30.7271,30.809,30.6943,30.7844,666025.0
2018-10-24 11:50:00,37.59,37.7,37.56,37.66,342793.0,30.7844,30.8745,30.7598,30.8417,342793.0
2018-10-24 12:00:00,37.67,37.68,37.62,37.64,353225.0,30.8499,30.8581,30.809,30.8253,353225.0
2018-10-24 12:10:00,37.63,37.73,37.63,37.65,332726.0,30.8171,30.899,30.8171,30.8335,332726.0
2018-10-24 12:20:00,37.64,37.65,37.59,37.62,351053.0,30.8253,30.8335,30.7844,30.809,351053.0
2018-10-24 12:30:00,37.62,37.63,37.52,37.52,374544.0,30.809,30.8171,30.7271,30.7271,374544.0
2018-10-24 12:40:00,37.52,37.56,37.5,37.54,290566.0,30.7271,30.7598,30.7107,30.7434,290566.0
2018-10-24 12:50:00,37.54,37.62,37.5,37.59,298027.0,30.7434,30.809,30.7107,30.7844,298027.0
2018-10-24 13:00:00,37.59,37.59,37.44,37.45,437986.0,30.7844,30.7844,30.6615,30.6697,437986.0
2018-10-24 13:10:00,37.45,37.53,37.41,37.52,450044.0,30.6697,30.7352,30.637,30.7271,450044.0
2018-10-24 13:20:00,37.52,37.52,37.44,37.46,320888.0,30.7271,30.7271,30.6615,30.6779,320888.0
2018-10-24 13:30:00,37.46,37.52,37.4,37.44,483858.0,30.6779,30.7271,30.6288,30.6615,483858.0
2018-10-24 13:40:00,37.44,37.54,37.43,37.52,587131.0,30.6615,30.7434,30.6534,30.7271,587131.0
2018-10-24 13:50:00,37.52,37.55,37.44,37.47,588525.0,30.7271,30.7516,30.6615,30.6861,588525.0
2018-10-24 14:00:00,37.46,37.47,37.37,37.38,790914.0,30.6779,30.6861,30.6042,30.6124,790914.0
2018-10-24 14:10:00,37.38,37.48,37.38,37.46,583593.0,30.6124,30.6943,30.6124,30.6779,583593.0
2018-10-24 14:20:00,37.46,37.55,37.44,37.53,930217.0,30.6779,30.7516,30.6615,30.7352,930217.0
2018-10-24 14:30:00,37.54,37.58,37.51,37.56,505840.0,30.7434,30.7762,30.7189,30.7598,505840.0
2018-10-24 14:40:00,37.56,37.58,37.45,37.47,575816.0,30.7598,30.7762,30.6697,30.6861,575816.0
2018-10-24 14:50:00,37.48,37.51,37.44,37.48,276767.0,30.6943,30.7189,30.6615,30.6943,276767.0
2018-10-24 15:00:00,37.48,37.48,37.35,37.38,1042923.0,30.6943,30.6943,30.5878,30.6124,1042923.0
2018-10-24 15:10:00,37.39,37.43,37.36,37.37,503706.0,30.6206,30.6534,30.596,30.6042,503706.0
2018-10-24 15:20:00,37.37,37.38,37.25,37.27,1165806.0,30.6042,30.6124,30.5059,30.5223,1165806.0
2018-10-24 15:30:00,37.27,37.33,37.24,37.32,1230410.0,30.5223,30.5715,30.4978,30.5633,1230410.0
2018-10-24 15:40:00,37.31,37.33,37.17,37.19,1249163.0,30.5551,30.5715,30.4404,30.4568,1249163.0
2018-10-24 15:50:00,37.18,37.22,36.99,37.01,2034399.0,30.4486,30.4814,30.293,30.3094,2034399.0
2018-10-25 09:30:00,37.41,37.45,37.32,37.41,1421525.0,30.637,30.6697,30.5633,30.637,1421525.0
2018-10-25 09:40:00,37.4,37.47,37.32,37.47,567491.0,30.6288,30.6861,30.5633,30.6861,567491.0
2018-10-25 09:50:00,37.47,37.56,37.46,37.51,687736.0,30.6861,30.7598,30.6779,30.7189,687736.0
2018-10-25 10:00:00,37.52,37.65,37.52,37.64,545610.0,30.7271,30.8335,30.7271,30.8253,545610.0
2018-10-25 10:10:00,37.63,37.65,37.54,37.55,489088.0,30.8171,30.8335,30.7434,30.7516,489088.0
2018-10-25 10:20:00,37.55,37.64,37.53,37.64,429366.0,30.7516,30.8253,30.7352,30.8253,429366.0
2018-10-25 10:30:00,37.64,37.74,37.63,37.68,357918.0,30.8253,30.9072,30.8171,30.8581,357918.0
2018-10-25 10:40:00,37.69,37.76,37.68,37.7,501556.0,30.8663,30.9236,30.8581,30.8745,501556.0
2018-10-25 10:50:00,37.7,37.73,37.67,37.67,437879.0,30.8745,30.899,30.8499,30.8499,437879.0
2018-10-25 11:00:00,37.66,37.72,37.62,37.65,366012.0,30.8417,30.8908,30.809,30.8335,366012.0
2018-10-25 11:10:00,37.65,37.68,37.6,37.68,462724.0,30.8335,30.8581,30.7926,30.8581,462724.0
2018-10-25 11:20:00,37.68,37.83,37.68,37.82,336281.0,30.8581,30.9809,30.8581,30.9727,336281.0
2018-10-25 11:30:00,37.82,37.84,37.79,37.8,348494.0,30.9727,30.9891,30.9482,30.9564,348494.0
2018-10-25 11:40:00,37.8,37.81,37.71,37.79,189224.0,30.9564,30.9646,30.8827,30.9482,189224.0
2018-10-25 11:50:00,37.79,37.81,37.76,37.77,283894.0,30.9482,30.9646,30.9236,30.9318,283894.0
2018-10-25 12:00:00,37.77,37.81,37.73,37.81,335796.0,30.9318,30.9646,30.899,30.9646,335796.0
2018-10-25 12:10:00,37.81,37.82,37.72,37.73,265899.0,30.9646,30.9727,30.8908,30.899,265899.0
2018-10-25 12:20:00,37.73,37.78,37.72,37.76,366917.0,30.899,30.94,30.8908,30.9236,366917.0
2018-10-25 12:30:00,37.75,37.8,37.74,37.78,451408.0,30.9154,30.9564,30.9072,30.94,451408.0
2018-10-25 12:40:00,37.79,37.85,37.75,37.84,311216.0,30.9482,30.9973,30.9154,30.9891,311216.0
2018-10-25 12:50:00,37.84,37.86,37.82,37.84,211486.0,30.9891,31.0055,30.9727,30.9891,211486.0
2018-10-25 13:00:00,37.84,37.86,37.77,37.78,241999.0,30.9891,31.0055,30.9318,30.94,241999.0
2018-10-25 13:10:00,37.78,37.79,37.75,37.76,348125.0,30.94,30.9482,30.9154,30.9236,348125.0
2018-10-25 13:20:00,37.76,37.85,37.76,37.83,302856.0,30.9236,30.9973,30.9236,30.9809,302856.0
2018-10-25 13:30:00,37.83,37.91,37.8,37.88,317245.0,30.9809,31.0464,30.9564,31.0219,317245.0
2018-10-25 13:40:00,37.88,37.89,37.86,37.89,291349.0,31.0219,31.0301,31.0055,31.0301,291349.0
2018-10-25 13:50:00,37.89,37.89,37.82,37.82,203168.0,31.0301,31.0301,30.9727,30.9727,203168.0
2018-10-25 14:00:00,37.83,37.9,37.8,37.89,276595.0,30.9809,31.0383,30.9564,31.0301,276595.0
2018-10-25 14:10:00,37.89,37.9,37.84,37.85,413226.0,31.0301,31.0383,30.9891,30.9973,413226.0
2018-10-25 14:20:00,37.85,37.92,37.82,37.91,396030.0,30.9973,31.0546,30.9727,31.0464,396030.0
2018-10-25 14:30:00,37.9,37.95,37.89,37.9,356900.0,31.0383,31.0792,31.0301,31.0383,356900.0
2018-10-25 14:40:00,37.91,37.95,37.89,37.93,710749.0,31.0464,31.0792,31.0301,31.0628,710749.0
2018-10-25 14:50:00,37.92,37.93,37.86,37.87,364790.0,31.0546,31.0628,31.0055,31.0137,364790.0
2018-10-25 15:00:00,37.87,37.89,37.83,37.85,607935.0,31.0137,31.0301,30.9809,30.9973,607935.0
2018-10-25 15:10:00,37.84,37.9,37.83,37.87,244769.0,30.9891,31.0383,30.9809,31.0137,244769.0
2018-10-25 15:20:00,37.87,37.87,37.79,37.81,530691.0,31.0137,31.0137,30.9482,30.9646,530691.0
2018-10-25 15:30:00,37.82,37.84,37.75,37.76,634922.0,30.9727,30.9891,30.9154,30.9236,634922.0
2018-10-25 15:40:00,37.77,37.78,37.68,37.71,679421.0,30.9318,30.94,30.8581,30.8827,679421.0
2018-10-25 15:50:00,37.7,37.71,37.61,37.69,1772723.0,30.8745,30.8827,30.8008,30.8663,1772723.0
2018-10-26 09:30:00,37.04,37.13,36.97,37.07,815012.0,30.334,30.4077,30.2766,30.3585,815012.0
2018-10-26 09:40:00,37.07,37.26,37.07,37.25,866654.0,30.3585,30.5141,30.3585,30.5059,866654.0
2018-10-26 09:50:00,37.24,37.24,37.13,37.19,931277.0,30.4978,30.4978,30.4077,30.4568,931277.0
2018-10-26 10:00:00,37.18,37.18,36.92,36.97,956146.0,30.4486,30.4486,30.2357,30.2766,956146.0
2018-10-26 10:10:00,36.97,37.06,36.96,37.04,828575.0,30.2766,30.3503,30.2684,30.334,828575.0
2018-10-26 10:20:00,37.03,37.15,37.0,37.03,1044042.0,30.3258,30.424,30.3012,30.3258,1044042.0
2018-10-26 10:30:00,37.03,37.05,36.96,37.01,837127.0,30.3258,30.3422,30.2684,30.3094,837127.0
2018-10-26 10:40:00,37.01,37.04,36.92,36.98,938580.0,30.3094,30.334,30.2357,30.2848,938580.0
2018-10-26 10:50:00,36.97,37.02,36.88,36.9,770512.0,30.2766,30.3176,30.2029,30.2193,770512.0
2018-10-26 11:00:00,36.89,37.05,36.88,37.01,702522.0,30.2111,30.3422,30.2029,30.3094,702522.0
2018-10-26 11:10:00,37.01,37.11,36.97,37.09,631763.0,30.3094,30.3913,30.2766,30.3749,631763.0
2018-10-26 11:20:00,37.1,37.25,37.1,37.21,1144491.0,30.3831,30.5059,30.3831,30.4732,1144491.0
2018-10-26 11:30:00,37.22,37.36,37.22,37.29,698029.0,30.4814,30.596,30.4814,30.5387,698029.0
2018-10-26 11:40:00,37.3,37.34,37.23,37.27,431829.0,30.5469,30.5796,30.4896,30.5223,431829.0
2018-10-26 11:50:00,37.27,37.4,37.27,37.35,461782.0,30.5223,30.6288,30.5223,30.5878,461782.0
2018-10-26 12:00:00,37.35,37.49,37.35,37.46,710847.0,30.5878,30.7025,30.5878,30.6779,710847.0
2018-10-26 12:10:00,37.47,37.48,37.4,37.47,271463.0,30.6861,30.6943,30.6288,30.6861,271463.0
2018-10-26 12:20:00,37.48,37.54,37.45,37.48,353195.0,30.6943,30.7434,30.6697,30.6943,353195.0
2018-10-26 12:30:00,37.48,37.55,37.46,37.49,497359.0,30.6943,30.7516,30.6779,30.7025,497359.0
2018-10-26 12:40:00,37.49,37.65,37.48,37.64,592204.0,30.7025,30.8335,30.6943,30.8253,592204.0
2018-10-26 12:50:00,37.65,37.65,37.51,37.53,422731.0,30.8335,30.8335,30.7189,30.7352,422731.0
2018-10-26 13:00:00,37.52,37.65,37.52,37.59,495333.0,30.7271,30.8335,30.7271,30.7844,495333.0
2018-10-26 13:10:00,37.58,37.63,37.55,37.6,549335.0,30.7762,30.8171,30.7516,30.7926,549335.0
2018-10-26 13:20:00,37.59,37.6,37.48,37.48,427564.0,30.7844,30.7926,30.6943,30.6943,427564.0
2018-10-26 13:30:00,37.48,37.48,37.36,37.39,287341.0,30.6943,30.6943,30.596,30.6206,287341.0
2018-10-26 13:40:00,37.39,37.52,37.39,37.49,366656.0,30.6206,30.7271,30.6206,30.7025,366656.0
2018-10-26 13:50:00,37.49,37.56,37.46,37.52,272529.0,30.7025,30.7598,30.6779,30.7271,272529.0
2018-10-26 14:00:00,37.51,37.54,37.37,37.42,613954.0,30.7189,30.7434,30.6042,30.6452,613954.0
2018-10-26 14:10:00,37.42,37.46,37.35,37.39,569695.0,30.6452,30.6779,30.5878,30.6206,569695.0
2018-10-26 14:20:00,37.39,37.5,37.34,37.47,481863.0,30.6206,30.7107,30.5796,30.6861,481863.0
2018-10-26 14:30:00,37.47,37.57,37.45,37.52,623695.0,30.6861,30.768,30.6697,30.7271,623695.0
2018-10-26 14:40:00,37.52,37.54,37.39,37.4,547373.0,30.7271,30.7434,30.6206,30.6288,547373.0
2018-10-26 14:50:00,37.4,37.42,37.29,37.31,478883.0,30.6288,30.6452,30.5387,30.5551,478883.0
2018-10-26 15:00:00,37.32,37.35,37.23,37.33,1023273.0,30.5633,30.5878,30.4896,30.5715,1023273.0
2018-10-26 15:10:00,37.33,37.39,37.24,37.38,954348.0,30.5715,30.6206,30.4978,30.6124,954348.0
2018-10-26 15:20:00,37.38,37.48,37.37,37.44,991401.0,30.6124,30.6943,30.6042,30.6615,991401.0
2018-10-26 15:30:00,37.44,37.47,37.33,37.44,908758.0,30.6615,30.6861,30.5715,30.6615,908758.0
2018-10-26 15:40:00,37.44,37.53,37.34,37.49,1331833.0,30.6615,30.7352,30.5796,30.7025,1331833.0
2018-10-26 15:50:00,37.49,37.57,37.38,37.4,1405105.0,30.7025,30.768,30.6124,30.6288,1405105.0
2018-10-29 09:30:00,37.68,37.77,37.53,37.53,719799.0,30.8581,30.9318,30.7352,30.7352,719799.0
2018-10-29 09:40:00,37.54,37.58,37.47,37.51,367271.0,30.7434,30.7762,30.6861,30.7189,367271.0
2018-10-29 09:50:00,37.52,37.56,37.46,37.54,384076.0,30.7271,30.7598,30.6779,30.7434,384076.0
2018-10-29 10:00:00,37.54,37.67,37.54,37.65,204916.0,30.7434,30.8499,30.7434,30.8335,204916.0
2018-10-29 10:10:00,37.65,37.66,37.6,37.64,346934.0,30.8335,30.8417,30.7926,30.8253,346934.0
2018-10-29 10:20:00,37.63,37.66,37.61,37.63,244012.0,30.8171,30.8417,30.8008,30.8171,244012.0
2018-10-29 10:30:00,37.64,37.65,37.55,37.55,386663.0,30.8253,30.8335,30.7516,30.7516,386663.0
2018-10-29 10:40:00,37.55,37.57,37.47,37.51,362389.0,30.7516,30.768,30.6861,30.7189,362389.0
2018-10-29 10:50:00,37.51,37.58,37.5,37.55,279615.0,30.7189,30.7762,30.7107,30.7516,279615.0
2018-10-29 11:00:00,37.55,37.58,37.5,37.5,263663.0,30.7516,30.7762,30.7107,30.7107,263663.0
2018-10-29 11:10:00,37.51,37.51,37.35,37.36,440674.0,30.7189,30.7189,30.5878,30.596,440674.0
2018-10-29 11:20:00,37.35,37.41,37.34,37.39,371014.0,30.5878,30.637,30.5796,30.6206,371014.0
2018-10-29 11:30:00,37.4,37.45,37.38,37.44,385911.0,30.6288,30.6697,30.6124,30.6615,385911.0
2018-10-29 11:40:00,37.45,37.49,37.41,37.46,278641.0,30.6697,30.7025,30.637,30.6779,278641.0
2018-10-29 11:50:00,37.46,37.47,37.3,37.31,355033.0,30.6779,30.6861,30.5469,30.5551,355033.0
2018-10-29 12:00:00,37.31,37.33,37.22,37.22,428436.0,30.5551,30.5715,30.4814,30.4814,428436.0
2018-10-29 12:10:00,37.22,37.27,37.17,37.19,424319.0,30.4814,30.5223,30.4404,30.4568,424319.0
2018-10-29 12:20:00,37.19,37.21,37.09,37.14,588715.0,30.4568,30.4732,30.3749,30.4159,588715.0
2018-10-29 12:30:00,37.13,37.17,37.08,37.13,1021228.0,30.4077,30.4404,30.3667,30.4077,1021228.0
2018-10-29 12:40:00,37.14,37.22,37.13,37.14,370641.0,30.4159,30.4814,30.4077,30.4159,370641.0
2018-10-29 12:50:00,37.14,37.18,37.05,37.09,396541.0,30.4159,30.4486,30.3422,30.3749,396541.0
2018-10-29 13:00:00,37.08,37.23,37.08,37.22,424628.0,30.3667,30.4896,30.3667,30.4814,424628.0
2018-10-29 13:10:00,37.22,37.25,37.17,37.22,287676.0,30.4814,30.5059,30.4404,30.4814,287676.0
2018-10-29 13:20:00,37.21,37.23,37.14,37.16,206230.0,30.4732,30.4896,30.4159,30.4322,206230.0
2018-10-29 13:30:00,37.17,37.29,37.16,37.27,363576.0,30.4404,30.5387,30.4322,30.5223,363576.0
2018-10-29 13:40:00,37.27,37.31,37.22,37.24,313375.0,30.5223,30.5551,30.4814,30.4978,313375.0
2018-10-29 13:50:00,37.24,37.32,37.23,37.23,426876.0,30.4978,30.5633,30.4896,30.4896,426876.0
2018-10-29 14:00:00,37.23,37.25,37.17,37.2,384079.0,30.4896,30.5059,30.4404,30.465,384079.0
2018-10-29 14:10:00,37.2,37.2,36.99,37.02,1331052.0,30.465,30.465,30.293,30.3176,1331052.0
2018-10-29 14:20:00,37.02,37.05,36.97,36.97,672904.0,30.3176,30.3422,30.2766,30.2766,672904.0
2018-10-29 14:30:00,36.97,36.98,36.87,36.88,902097.0,30.2766,30.2848,30.1947,30.2029,902097.0
2018-10-29 14:40:00,36.88,36.98,36.87,36.89,699709.0,30.2029,30.2848,30.1947,30.2111,699709.0
2018-10-29 14:50:00,36.89,36.91,36.8,36.83,655137.0,30.2111,30.2275,30.1374,30.162,655137.0
2018-10-29 15:00:00,36.83,36.83,36.66,36.68,978306.0,30.162,30.162,30.0228,30.0391,978306.0
2018-10-29 15:10:00,36.68,36.71,36.59,36.7,1372431.0,30.0391,30.0637,29.9654,30.0555,1372431.0
2018-10-29 15:20:00,36.71,36.72,36.61,36.62,1008871.0,30.0637,30.0719,29.9818,29.99,1008871.0
2018-10-29 15:30:00,36.63,36.64,36.52,36.55,1721328.0,29.9982,30.0064,29.9081,29.9327,1721328.0
2018-10-29 15:40:00,36.55,36.69,36.35,36.65,1921216.0,29.9327,30.0473,29.7689,30.0146,1921216.0
2018-10-29 15:50:00,36.65,36.79,36.64,36.73,3269579.0,30.0146,30.1292,30.0064,30.0801,3269579.0
2018-10-30 09:30:00,36.94,37.01,36.86,36.97,899484.0,30.2521,30.3094,30.1865,30.2766,899484.0
2018-10-30 09:40:00,36.98,37.09,36.96,37.06,793813.0,30.2848,30.3749,30.2684,30.3503,793813.0
2018-10-30 09:50:00,37.06,37.24,37.06,37.21,719357.0,30.3503,30.4978,30.3503,30.4732,719357.0
2018-10-30 10:00:00,37.21,37.23,37.13,37.14,598493.0,30.4732,30.4896,30.4077,30.4159,598493.0
2018-10-30 10:10:00,37.14,37.18,37.09,37.15,1037983.0,30.4159,30.4486,30.3749,30.424,1037983.0
2018-10-30 10:20:00,37.15,37.21,37.07,37.08,608205.0,30.424,30.4732,30.3585,30.3667,608205.0
2018-10-30 10:30:00,37.08,37.13,36.98,37.01,757491.0,30.3667,30.4077,30.2848,30.3094,757491.0
2018-10-30 10:40:00,37.0,37.02,36.91,37.01,624909.0,30.3012,30.3176,30.2275,30.3094,624909.0
2018-10-30 10:50:00,37.01,37.05,36.97,37.03,910382.0,30.3094,30.3422,30.2766,30.3258,910382.0
2018-10-30 11:00:00,37.04,37.13,36.98,37.11,679453.0,30.334,30.4077,30.2848,30.3913,679453.0
2018-10-30 11:10:00,37.1,37.12,37.01,37.09,390787.0,30.3831,30.3995,30.3094,30.3749,390787.0
2018-10-30 11:20:00,37.09,37.15,37.05,37.12,702071.0,30.3749,30.424,30.3422,30.3995,702071.0
2018-10-30 11:30:00,37.14,37.23,37.12,37.21,365826.0,30.4159,30.4896,30.3995,30.4732,365826.0
2018-10-30 11:40:00,37.21,37.27,37.18,37.25,344853.0,30.4732,30.5223,30.4486,30.5059,344853.0
2018-10-30 11:50:00,37.25,37.26,37.13,37.13,484017.0,30.5059,30.5141,30.4077,30.4077,484017.0
2018-10-30 12:00:00,37.14,37.24,37.13,37.21,439235.0,30.4159,30.4978,30.4077,30.4732,439235.0
2018-10-30 12:10:00,37.21,37.24,37.14,37.18,992164.0,30.4732,30.4978,30.4159,30.4486,992164.0
2018-10-30 12:20:00,37.18,37.23,37.16,37.2,582159.0,30.4486,30.4896,30.4322,30.465,582159.0
2018-10-30 12:30:00,37.2,37.21,37.14,37.2,333432.0,30.465,30.4732,30.4159,30.465,333432.0
2018-10-30 12:40:00,37.19,37.23,37.15,37.23,199650.0,30.4568,30.4896,30.424,30.4896,199650.0
2018-10-30 12:50:00,37.23,37.24,37.08,37.09,281336.0,30.4896,30.4978,30.3667,30.3749,281336.0
2018-10-30 13:00:00,37.08,37.1,37.04,37.06,347875.0,30.3667,30.3831,30.334,30.3503,347875.0
2018-10-30 13:10:00,37.06,37.11,37.0,37.09,366931.0,30.3503,30.3913,30.3012,30.3749,366931.0
2018-10-30 13:20:00,37.08,37.14,37.0,37.01,455613.0,30.3667,30.4159,30.3012,30.3094,455613.0
2018-10-30 13:30:00,37.01,37.04,36.96,37.03,358999.0,30.3094,30.334,30.2684,30.3258,358999.0
2018-10-30 13:40:00,37.03,37.12,37.03,37.1,310068.0,30.3258,30.3995,30.3258,30.3831,310068.0
2018-10-30 13:50:00,37.11,37.15,37.07,37.13,388397.0,30.3913,30.424,30.3585,30.4077,388397.0
2018-10-30 14:00:00,37.14,37.16,37.05,37.07,533231.0,30.4159,30.4322,30.3422,30.3585,533231.0
2018-10-30 14:10:00,37.05,37.12,37.03,37.06,443205.0,30.3422,30.3995,30.3258,30.3503,443205.0
2018-10-30 14:20:00,37.06,37.15,37.06,37.1,582322.0,30.3503,30.424,30.3503,30.3831,582322.0
2018-10-30 14:30:00,37.1,37.17,37.06,37.13,405764.0,30.3831,30.4404,30.3503,30.4077,405764.0
2018-10-30 14:40:00,37.14,37.16,37.1,37.15,612415.0,30.4159,30.4322,30.3831,30.424,612415.0
2018-10-30 14:50:00,37.15,37.28,37.14,37.26,602797.0,30.424,30.5305,30.4159,30.5141,602797.0
2018-10-30 15:00:00,37.26,37.27,37.17,37.24,260070.0,30.5141,30.5223,30.4404,30.4978,260070.0
2018-10-30 15:10:00,37.24,37.32,37.23,37.25,547590.0,30.4978,30.5633,30.4896,30.5059,547590.0
2018-10-30 15:20:00,37.26,37.35,37.21,37.33,675916.0,30.5141,30.5878,30.4732,30.5715,675916.0
2018-10-30 15:30:00,37.33,37.38,37.28,37.32,895782.0,30.5715,30.6124,30.5305,30.5633,895782.0
2018-10-30 15:40:00,37.33,37.37,37.32,37.33,894758.0,30.5715,30.6042,30.5633,30.5715,894758.0
2018-10-30 15:50:00,37.33,37.43,37.33,37.42,1204168.0,30.5715,30.6534,30.5715,30.6452,1204168.0
2018-10-31 09:30:00,37.9,37.92,37.79,37.83,734110.0,31.0383,31.0546,30.9482,30.9809,734110.0
2018-10-31 09:40:00,37.82,37.84,37.77,37.79,2262186.0,30.9727,30.9891,30.9318,30.9482,2262186.0
2018-10-31 09:50:00,37.79,37.91,37.75,37.87,852782.0,30.9482,31.0464,30.9154,31.0137,852782.0
2018-10-31 10:00:00,37.88,37.9,37.77,37.77,988939.0,31.0219,31.0383,30.9318,30.9318,988939.0
2018-10-31 10:10:00,37.77,37.82,37.73,37.79,361075.0,30.9318,30.9727,30.899,30.9482,361075.0
2018-10-31 10:20:00,37.79,37.84,37.77,37.77,244530.0,30.9482,30.9891,30.9318,30.9318,244530.0
2018-10-31 10:30:00,37.77,37.85,37.77,37.84,615796.0,30.9318,30.9973,30.9318,30.9891,615796.0
2018-10-31 10:40:00,37.83,37.85,37.75,37.76,1050747.0,30.9809,30.9973,30.9154,30.9236,1050747.0
2018-10-31 10:50:00,37.76,37.78,37.71,37.74,374589.0,30.9236,30.94,30.8827,30.9072,374589.0
2018-10-31 11:00:00,37.75,37.81,37.74,37.75,493957.0,30.9154,30.9646,30.9072,30.9154,493957.0
2018-10-31 11:10:00,37.75,37.77,37.68,37.72,569370.0,30.9154,30.9318,30.8581,30.8908,569370.0
2018-10-31 11:20:00,37.72,37.86,37.72,37.84,426687.0,30.8908,31.0055,30.8908,30.9891,426687.0
2018-10-31 11:30:00,37.84,37.87,37.77,37.82,354955.0,30.9891,31.0137,30.9318,30.9727,354955.0
2018-10-31 11:40:00,37.83,37.84,37.73,37.76,496344.0,30.9809,30.9891,30.899,30.9236,496344.0
2018-10-31 11:50:00,37.76,37.83,37.75,37.82,621696.0,30.9236,30.9809,30.9154,30.9727,621696.0
2018-10-31 12:00:00,37.83,37.85,37.69,37.71,543347.0,30.9809,30.9973,30.8663,30.8827,543347.0
2018-10-31 12:10:00,37.71,37.73,37.66,37.72,440474.0,30.8827,30.899,30.8417,30.8908,440474.0
2018-10-31 12:20:00,37.72,37.77,37.69,37.73,526672.0,30.8908,30.9318,30.8663,30.899,526672.0
2018-10-31 12:30:00,37.73,37.79,37.71,37.77,609662.0,30.899,30.9482,30.8827,30.9318,609662.0
2018-10-31 12:40:00,37.78,37.82,37.75,37.76,383058.0,30.94,30.9727,30.9154,30.9236,383058.0
2018-10-31 12:50:00,37.76,37.82,37.72,37.79,322981.0,30.9236,30.9727,30.8908,30.9482,322981.0
2018-10-31 13:00:00,37.79,37.82,37.75,37.82,305670.0,30.9482,30.9727,30.9154,30.9727,305670.0
2018-10-31 13:10:00,37.81,37.87,37.81,37.85,230484.0,30.9646,31.0137,30.9646,30.9973,230484.0
2018-10-31 13:20:00,37.85,37.87,37.8,37.83,185730.0,30.9973,31.0137,30.9564,30.9809,185730.0
2018-10-31 13:30:00,37.83,37.83,37.76,37.81,210129.0,30.9809,30.9809,30.9236,30.9646,210129.0
2018-10-31 13:40:00,37.8,37.89,37.78,37.85,820108.0,30.9564,31.0301,30.94,30.9973,820108.0
2018-10-31 13:50:00,37.85,37.88,37.82,37.86,356256.0,30.9973,31.0219,30.9727,31.0055,356256.0
2018-10-31 14:00:00,37.86,37.94,37.82,37.92,354300.0,31.0055,31.071,30.9727,31.0546,354300.0
2018-10-31 14:10:00,37.92,37.95,37.91,37.93,396081.0,31.0546,31.0792,31.0464,31.0628,396081.0
2018-10-31 14:20:00,37.93,37.98,37.91,37.97,514482.0,31.0628,31.1038,31.0464,31.0956,514482.0
2018-10-31 14:30:00,37.96,37.98,37.91,37.93,997854.0,31.0874,31.1038,31.0464,31.0628,997854.0
2018-10-31 14:40:00,37.92,37.97,37.9,37.9,418538.0,31.0546,31.0956,31.0383,31.0383,418538.0
2018-10-31 14:50:00,37.9,37.97,37.89,37.96,222977.0,31.0383,31.0956,31.0301,31.0874,222977.0
2018-10-31 15:00:00,37.95,38.02,37.94,37.97,270868.0,31.0792,31.1365,31.071,31.0956,270868.0
2018-10-31 15:10:00,37.97,38.02,37.96,37.96,552321.0,31.0956,31.1365,31.0874,31.0874,552321.0
2018-10-31 15:20:00,37.97,37.99,37.9,37.95,347528.0,31.0956,31.112,31.0383,31.0792,347528.0
2018-10-31 15:30:00,37.95,37.96,37.88,37.88,408534.0,31.0792,31.0874,31.0219,31.0219,408534.0
2018-10-31 15:40:00,37.88,37.93,37.82,37.83,693102.0,31.0219,31.0628,30.9727,30.9809,693102.0
2018-10-31 15:50:00,37.83,37.89,37.82,37.84,1708848.0,30.9809,31.0301,30.9727,30.9891,1708848.0
2018-11-01 09:30:00,38.46,38.52,38.42,38.48,967126.0,31.4969,31.546,31.4641,31.5133,967126.0
2018-11-01 09:40:00,38.49,38.49,38.29,38.3,534195.0,31.5214,31.5214,31.3576,31.3658,534195.0
2018-11-01 09:50:00,38.29,38.38,38.26,38.32,361624.0,31.3576,31.4314,31.3331,31.3822,361624.0
2018-11-01 10:00:00,38.31,38.4,38.28,38.38,908154.0,31.374,31.4477,31.3495,31.4314,908154.0
2018-11-01 10:10:00,38.39,38.62,38.39,38.54,722261.0,31.4395,31.6279,31.4395,31.5624,722261.0
2018-11-01 10:20:00,38.55,38.62,38.49,38.61,946771.0,31.5706,31.6279,31.5214,31.6197,946771.0
2018-11-01 10:30:00,38.61,38.73,38.6,38.69,471970.0,31.6197,31.718,31.6115,31.6852,471970.0
2018-11-01 10:40:00,38.69,38.78,38.67,38.77,457403.0,31.6852,31.7589,31.6689,31.7507,457403.0
2018-11-01 10:50:00,38.77,38.85,38.77,38.85,501024.0,31.7507,31.8163,31.7507,31.8163,501024.0
2018-11-01 11:00:00,38.85,38.9,38.77,38.86,2034290.0,31.8163,31.8572,31.7507,31.8245,2034290.0
2018-11-01 11:10:00,38.86,38.96,38.85,38.95,387826.0,31.8245,31.9063,31.8163,31.8982,387826.0
2018-11-01 11:20:00,38.96,39.02,38.94,38.98,571890.0,31.9063,31.9555,31.89,31.9227,571890.0
2018-11-01 11:30:00,38.98,39.0,38.93,38.98,334937.0,31.9227,31.9391,31.8818,31.9227,334937.0
2018-11-01 11:40:00,38.98,39.01,38.92,38.98,435929.0,31.9227,31.9473,31.8736,31.9227,435929.0
2018-11-01 11:50:00,38.98,39.01,38.93,38.95,380815.0,31.9227,31.9473,31.8818,31.8982,380815.0
2018-11-01 12:00:00,38.94,39.0,38.91,38.99,358710.0,31.89,31.9391,31.8654,31.9309,358710.0
2018-11-01 12:10:00,38.99,39.01,38.95,38.96,481177.0,31.9309,31.9473,31.8982,31.9063,481177.0
2018-11-01 12:20:00,38.96,38.96,38.9,38.95,524204.0,31.9063,31.9063,31.8572,31.8982,524204.0
2018-11-01 12:30:00,38.95,39.04,38.94,39.04,408530.0,31.8982,31.9719,31.89,31.9719,408530.0
2018-11-01 12:40:00,39.03,39.15,39.02,39.15,424090.0,31.9637,32.0619,31.9555,32.0619,424090.0
2018-11-01 12:50:00,39.15,39.23,39.15,39.23,559961.0,32.0619,32.1275,32.0619,32.1275,559961.0
2018-11-01 13:00:00,39.22,39.23,39.05,39.06,456172.0,32.1193,32.1275,31.9801,31.9882,456172.0
2018-11-01 13:10:00,39.06,39.2,39.05,39.2,242309.0,31.9882,32.1029,31.9801,32.1029,242309.0
2018-11-01 13:20:00,39.19,39.24,39.16,39.23,215336.0,32.0947,32.1357,32.0701,32.1275,215336.0
2018-11-01 13:30:00,39.23,39.24,39.15,39.15,236359.0,32.1275,32.1357,32.0619,32.0619,236359.0
2018-11-01 13:40:00,39.15,39.18,39.1,39.11,442896.0,32.0619,32.0865,32.021,32.0292,442896.0
2018-11-01 13:50:00,39.11,39.15,39.1,39.13,209588.0,32.0292,32.0619,32.021,32.0456,209588.0
2018-11-01 14:00:00,39.13,39.14,39.07,39.09,341828.0,32.0456,32.0538,31.9964,32.0128,341828.0
2018-11-01 14:10:00,39.1,39.15,39.08,39.13,387103.0,32.021,32.0619,32.0046,32.0456,387103.0
2018-11-01 14:20:00,39.14,39.19,39.13,39.18,265587.0,32.0538,32.0947,32.0456,32.0865,265587.0
2018-11-01 14:30:00,39.18,39.19,39.12,39.15,345766.0,32.0865,32.0947,32.0374,32.0619,345766.0
2018-11-01 14:40:00,39.15,39.17,39.11,39.15,1407950.0,32.0619,32.0783,32.0292,32.0619,1407950.0
2018-11-01 14:50:00,39.15,39.18,39.14,39.16,350745.0,32.0619,32.0865,32.0538,32.0701,350745.0
2018-11-01 15:00:00,39.16,39.16,39.11,39.13,286683.0,32.0701,32.0701,32.0292,32.0456,286683.0
2018-11-01 15:10:00,39.13,39.18,39.11,39.15,380462.0,32.0456,32.0865,32.0292,32.0619,380462.0
2018-11-01 15:20:00,39.15,39.22,39.14,39.22,389720.0,32.0619,32.1193,32.0538,32.1193,389720.0
2018-11-01 15:30:00,39.21,39.22,39.18,39.2,555607.0,32.1111,32.1193,32.0865,32.1029,555607.0
2018-11-01 15:40:00,39.21,39.25,39.19,39.23,618594.0,32.1111,32.1438,32.0947,32.1275,618594.0
2018-11-01 15:50:00,39.23,39.24,39.19,39.23,1474896.0,32.1275,32.1357,32.0947,32.1275,1474896.0
2018-11-02 09:30:00,39.76,39.79,39.57,39.68,923581.0,32.5615,32.5861,32.4059,32.496,923581.0
2018-11-02 09:40:00,39.68,39.87,39.67,39.87,1421130.0,32.496,32.6516,32.4878,32.6516,1421130.0
2018-11-02 09:50:00,39.87,39.88,39.69,39.71,1232063.0,32.6516,32.6598,32.5042,32.5206,1232063.0
2018-11-02 10:00:00,39.72,39.74,39.58,39.6,1298211.0,32.5288,32.5451,32.4141,32.4305,1298211.0
2018-11-02 10:10:00,39.6,39.72,39.56,39.7,1142838.0,32.4305,32.5288,32.3977,32.5124,1142838.0
2018-11-02 10:20:00,39.71,39.71,39.54,39.54,706732.0,32.5206,32.5206,32.3813,32.3813,706732.0
2018-11-02 10:30:00,39.55,39.58,39.46,39.46,1220084.0,32.3895,32.4141,32.3158,32.3158,1220084.0
2018-11-02 10:40:00,39.46,39.46,39.35,39.38,744631.0,32.3158,32.3158,32.2257,32.2503,744631.0
2018-11-02 10:50:00,39.39,39.54,39.38,39.53,534262.0,32.2585,32.3813,32.2503,32.3731,534262.0
2018-11-02 11:00:00,39.55,39.55,39.38,39.51,665406.0,32.3895,32.3895,32.2503,32.3568,665406.0
2018-11-02 11:10:00,39.5,39.54,39.4,39.4,485275.0,32.3486,32.3813,32.2667,32.2667,485275.0
2018-11-02 11:20:00,39.4,39.41,39.33,39.4,660491.0,32.2667,32.2749,32.2094,32.2667,660491.0
2018-11-02 11:30:00,39.4,39.43,39.34,39.39,562622.0,32.2667,32.2913,32.2175,32.2585,562622.0
2018-11-02 11:40:00,39.4,39.42,39.31,39.36,529933.0,32.2667,32.2831,32.193,32.2339,529933.0
2018-11-02 11:50:00,39.35,39.42,39.34,39.42,336835.0,32.2257,32.2831,32.2175,32.2831,336835.0
2018-11-02 12:00:00,39.42,39.44,39.32,39.32,300373.0,32.2831,32.2994,32.2012,32.2012,300373.0
2018-11-02 12:10:00,39.32,39.36,39.27,39.36,475038.0,32.2012,32.2339,32.1602,32.2339,475038.0
2018-11-02 12:20:00,39.36,39.36,39.27,39.3,396482.0,32.2339,32.2339,32.1602,32.1848,396482.0
2018-11-02 12:30:00,39.3,39.32,39.03,39.04,460920.0,32.1848,32.2012,31.9637,31.9719,460920.0
2018-11-02 12:40:00,39.04,39.1,39.03,39.07,370609.0,31.9719,32.021,31.9637,31.9964,370609.0
2018-11-02 12:50:00,39.07,39.08,38.94,39.05,350389.0,31.9964,32.0046,31.89,31.9801,350389.0
2018-11-02 13:00:00,39.05,39.05,38.94,39.05,283953.0,31.9801,31.9801,31.89,31.9801,283953.0
2018-11-02 13:10:00,39.05,39.15,39.03,39.14,426016.0,31.9801,32.0619,31.9637,32.0538,426016.0
2018-11-02 13:20:00,39.14,39.18,39.09,39.15,779582.0,32.0538,32.0865,32.0128,32.0619,779582.0
2018-11-02 13:30:00,39.14,39.16,39.09,39.13,478381.0,32.0538,32.0701,32.0128,32.0456,478381.0
2018-11-02 13:40:00,39.12,39.24,39.09,39.21,397903.0,32.0374,32.1357,32.0128,32.1111,397903.0
2018-11-02 13:50:00,39.21,39.22,39.15,39.18,445526.0,32.1111,32.1193,32.0619,32.0865,445526.0
2018-11-02 14:00:00,39.18,39.18,39.1,39.12,318742.0,32.0865,32.0865,32.021,32.0374,318742.0
2018-11-02 14:10:00,39.12,39.14,39.08,39.14,318063.0,32.0374,32.0538,32.0046,32.0538,318063.0
2018-11-02 14:20:00,39.14,39.47,39.06,39.43,923584.0,32.0538,32.324,31.9882,32.2913,923584.0
2018-11-02 14:30:00,39.44,39.46,39.28,39.33,1590721.0,32.2994,32.3158,32.1684,32.2094,1590721.0
2018-11-02 14:40:00,39.33,39.38,39.3,39.35,450054.0,32.2094,32.2503,32.1848,32.2257,450054.0
2018-11-02 14:50:00,39.35,39.4,39.33,39.37,551779.0,32.2257,32.2667,32.2094,32.2421,551779.0
2018-11-02 15:00:00,39.37,39.43,39.26,39.34,587871.0,32.2421,32.2913,32.152,32.2175,587871.0
2018-11-02 15:10:00,39.33,39.42,39.32,39.37,527686.0,32.2094,32.2831,32.2012,32.2421,527686.0
2018-11-02 15:20:00,39.38,39.45,39.37,39.38,495859.0,32.2503,32.3076,32.2421,32.2503,495859.0
2018-11-02 15:30:00,39.39,39.41,39.34,39.4,470837.0,32.2585,32.2749,32.2175,32.2667,470837.0
2018-11-02 15:40:00,39.4,39.45,39.37,39.42,778299.0,32.2667,32.3076,32.2421,32.2831,778299.0
2018-11-02 15:50:00,39.42,39.46,39.33,39.36,822476.0,32.2831,32.3158,32.2094,32.2339,822476.0
2018-11-05 09:30:00,39.36,39.53,39.36,39.51,885152.0,32.2339,32.3731,32.2339,32.3568,885152.0
2018-11-05 09:40:00,39.52,39.53,39.42,39.45,392085.0,32.365,32.3731,32.2831,32.3076,392085.0
2018-11-05 09:50:00,39.45,39.53,39.44,39.47,588808.0,32.3076,32.3731,32.2994,32.324,588808.0
2018-11-05 10:00:00,39.47,39.47,39.4,39.41,290530.0,32.324,32.324,32.2667,32.2749,290530.0
2018-11-05 10:10:00,39.4,39.41,39.36,39.39,352126.0,32.2667,32.2749,32.2339,32.2585,352126.0
2018-11-05 10:20:00,39.39,39.46,39.35,39.45,353886.0,32.2585,32.3158,32.2257,32.3076,353886.0
2018-11-05 10:30:00,39.44,39.5,39.42,39.44,209313.0,32.2994,32.3486,32.2831,32.2994,209313.0
2018-11-05 10:40:00,39.43,39.48,39.4,39.44,320457.0,32.2913,32.3322,32.2667,32.2994,320457.0
2018-11-05 10:50:00,39.44,39.53,39.43,39.52,319044.0,32.2994,32.3731,32.2913,32.365,319044.0
2018-11-05 11:00:00,39.52,39.57,39.5,39.51,538446.0,32.365,32.4059,32.3486,32.3568,538446.0
2018-11-05 11:10:00,39.5,39.53,39.44,39.45,242635.0,32.3486,32.3731,32.2994,32.3076,242635.0
2018-11-05 11:20:00,39.45,39.45,39.37,39.38,370331.0,32.3076,32.3076,32.2421,32.2503,370331.0
2018-11-05 11:30:00,39.39,39.39,39.34,39.36,391865.0,32.2585,32.2585,32.2175,32.2339,391865.0
2018-11-05 11:40:00,39.36,39.39,39.3,39.34,292392.0,32.2339,32.2585,32.1848,32.2175,292392.0
2018-11-05 11:50:00,39.34,39.4,39.33,39.37,273728.0,32.2175,32.2667,32.2094,32.2421,273728.0
2018-11-05 12:00:00,39.38,39.39,39.32,39.33,320876.0,32.2503,32.2585,32.2012,32.2094,320876.0
2018-11-05 12:10:00,39.32,39.37,39.29,39.33,259625.0,32.2012,32.2421,32.1766,32.2094,259625.0
2018-11-05 12:20:00,39.33,39.39,39.32,39.36,205474.0,32.2094,32.2585,32.2012,32.2339,205474.0
2018-11-05 12:30:00,39.36,39.37,39.32,39.36,209029.0,32.2339,32.2421,32.2012,32.2339,209029.0
2018-11-05 12:40:00,39.35,39.36,39.32,39.34,144383.0,32.2257,32.2339,32.2012,32.2175,144383.0
2018-11-05 12:50:00,39.34,39.37,39.33,39.37,171107.0,32.2175,32.2421,32.2094,32.2421,171107.0
2018-11-05 13:00:00,39.37,39.39,39.36,39.39,265548.0,32.2421,32.2585,32.2339,32.2585,265548.0
2018-11-05 13:10:00,39.38,39.41,39.36,39.4,222938.0,32.2503,32.2749,32.2339,32.2667,222938.0
2018-11-05 13:20:00,39.4,39.42,39.39,39.39,172145.0,32.2667,32.2831,32.2585,32.2585,172145.0
2018-11-05 13:30:00,39.4,39.45,39.38,39.43,228746.0,32.2667,32.3076,32.2503,32.2913,228746.0
2018-11-05 13:40:00,39.44,39.46,39.42,39.45,216689.0,32.2994,32.3158,32.2831,32.3076,216689.0
2018-11-05 13:50:00,39.45,39.48,39.43,39.45,262420.0,32.3076,32.3322,32.2913,32.3076,262420.0
2018-11-05 14:00:00,39.46,39.46,39.43,39.46,232273.0,32.3158,32.3158,32.2913,32.3158,232273.0
2018-11-05 14:10:00,39.45,39.49,39.43,39.48,202192.0,32.3076,32.3404,32.2913,32.3322,202192.0
2018-11-05 14:20:00,39.49,39.52,39.49,39.52,319661.0,32.3404,32.365,32.3404,32.365,319661.0
2018-11-05 14:30:00,39.51,39.52,39.47,39.49,265597.0,32.3568,32.365,32.324,32.3404,265597.0
2018-11-05 14:40:00,39.49,39.56,39.48,39.55,209391.0,32.3404,32.3977,32.3322,32.3895,209391.0
2018-11-05 14:50:00,39.55,39.57,39.53,39.54,184714.0,32.3895,32.4059,32.3731,32.3813,184714.0
2018-11-05 15:00:00,39.54,39.56,39.51,39.52,236245.0,32.3813,32.3977,32.3568,32.365,236245.0
2018-11-05 15:10:00,39.52,39.56,39.5,39.52,295847.0,32.365,32.3977,32.3486,32.365,295847.0
2018-11-05 15:20:00,39.52,39.52,39.44,39.49,515216.0,32.365,32.365,32.2994,32.3404,515216.0
2018-11-05 15:30:00,39.5,39.54,39.47,39.52,393530.0,32.3486,32.3813,32.324,32.365,393530.0
2018-11-05 15:40:00,39.52,39.53,39.47,39.5,546142.0,32.365,32.3731,32.324,32.3486,546142.0
2018-11-05 15:50:00,39.5,39.56,39.48,39.53,700197.0,32.3486,32.3977,32.3322,32.3731,700197.0
2018-11-06 09:30:00,39.27,39.43,39.25,39.41,473837.0,32.1602,32.2913,32.1438,32.2749,473837.0
2018-11-06 09:40:00,39.41,39.45,39.4,39.43,260046.0,32.2749,32.3076,32.2667,32.2913,260046.0
2018-11-06 09:50:00,39.43,39.47,39.41,39.45,267711.0,32.2913,32.324,32.2749,32.3076,267711.0
2018-11-06 10:00:00,39.45,39.46,39.39,39.41,167662.0,32.3076,32.3158,32.2585,32.2749,167662.0
2018-11-06 10:10:00,39.41,39.45,39.4,39.41,200979.0,32.2749,32.3076,32.2667,32.2749,200979.0
2018-11-06 10:20:00,39.41,39.46,39.41,39.41,178747.0,32.2749,32.3158,32.2749,32.2749,178747.0
2018-11-06 10:30:00,39.4,39.42,39.33,39.34,409077.0,32.2667,32.2831,32.2094,32.2175,409077.0
2018-11-06 10:40:00,39.33,39.41,39.32,39.38,281447.0,32.2094,32.2749,32.2012,32.2503,281447.0
2018-11-06 10:50:00,39.38,39.41,39.35,39.39,323814.0,32.2503,32.2749,32.2257,32.2585,323814.0
2018-11-06 11:00:00,39.39,39.41,39.32,39.35,342190.0,32.2585,32.2749,32.2012,32.2257,342190.0
2018-11-06 11:10:00,39.34,39.41,39.32,39.39,290972.0,32.2175,32.2749,32.2012,32.2585,290972.0
2018-11-06 11:20:00,39.38,39.39,39.32,39.32,204048.0,32.2503,32.2585,32.2012,32.2012,204048.0
2018-11-06 11:30:00,39.32,39.33,39.28,39.32,227766.0,32.2012,32.2094,32.1684,32.2012,227766.0
2018-11-06 11:40:00,39.31,39.33,39.3,39.31,173208.0,32.193,32.2094,32.1848,32.193,173208.0
2018-11-06 11:50:00,39.31,39.35,39.3,39.34,173441.0,32.193,32.2257,32.1848,32.2175,173441.0
2018-11-06 12:00:00,39.34,39.39,39.33,39.36,162671.0,32.2175,32.2585,32.2094,32.2339,162671.0
2018-11-06 12:10:00,39.36,39.38,39.35,39.37,243063.0,32.2339,32.2503,32.2257,32.2421,243063.0
2018-11-06 12:20:00,39.38,39.39,39.34,39.37,277870.0,32.2503,32.2585,32.2175,32.2421,277870.0
2018-11-06 12:30:00,39.37,39.4,39.37,39.39,265267.0,32.2421,32.2667,32.2421,32.2585,265267.0
2018-11-06 12:40:00,39.39,39.42,39.38,39.39,511063.0,32.2585,32.2831,32.2503,32.2585,511063.0
2018-11-06 12:50:00,39.39,39.4,39.34,39.35,174267.0,32.2585,32.2667,32.2175,32.2257,174267.0
2018-11-06 13:00:00,39.35,39.38,39.34,39.35,261655.0,32.2257,32.2503,32.2175,32.2257,261655.0
2018-11-06 13:10:00,39.35,39.37,39.34,39.35,134288.0,32.2257,32.2421,32.2175,32.2257,134288.0
2018-11-06 13:20:00,39.34,39.35,39.3,39.31,400150.0,32.2175,32.2257,32.1848,32.193,400150.0
2018-11-06 13:30:00,39.31,39.34,39.3,39.32,732534.0,32.193,32.2175,32.1848,32.2012,732534.0
2018-11-06 13:40:00,39.32,39.33,39.31,39.32,179327.0,32.2012,32.2094,32.193,32.2012,179327.0
2018-11-06 13:50:00,39.32,39.35,39.31,39.34,231162.0,32.2012,32.2257,32.193,32.2175,231162.0
2018-11-06 14:00:00,39.34,39.34,39.29,39.32,188912.0,32.2175,32.2175,32.1766,32.2012,188912.0
2018-11-06 14:10:00,39.32,39.33,39.27,39.28,182233.0,32.2012,32.2094,32.1602,32.1684,182233.0
2018-11-06 14:20:00,39.28,39.29,39.21,39.23,493749.0,32.1684,32.1766,32.1111,32.1275,493749.0
2018-11-06 14:30:00,39.23,39.25,39.19,39.21,417023.0,32.1275,32.1438,32.0947,32.1111,417023.0
2018-11-06 14:40:00,39.21,39.25,39.21,39.23,210894.0,32.1111,32.1438,32.1111,32.1275,210894.0
2018-11-06 14:50:00,39.23,39.25,39.22,39.24,401371.0,32.1275,32.1438,32.1193,32.1357,401371.0
2018-11-06 15:00:00,39.24,39.26,39.2,39.26,407099.0,32.1357,32.152,32.1029,32.152,407099.0
2018-11-06 15:10:00,39.26,39.3,39.25,39.29,281061.0,32.152,32.1848,32.1438,32.1766,281061.0
2018-11-06 15:20:00,39.29,39.31,39.26,39.3,246708.0,32.1766,32.193,32.152,32.1848,246708.0
2018-11-06 15:30:00,39.3,39.31,39.28,39.29,247207.0,32.1848,32.193,32.1684,32.1766,247207.0
2018-11-06 15:40:00,39.29,39.31,39.26,39.31,473810.0,32.1766,32.193,32.152,32.193,473810.0
2018-11-06 15:50:00,39.31,39.39,39.31,39.38,912144.0,32.193,32.2585,32.193,32.2503,912144.0
2018-11-07 09:30:00,39.91,39.96,39.89,39.92,743724.0,32.6844,32.7253,32.668,32.6925,743724.0
2018-11-07 09:40:00,39.93,39.93,39.73,39.79,501415.0,32.7007,32.7007,32.5369,32.5861,501415.0
2018-11-07 09:50:00,39.79,39.8,39.71,39.71,445083.0,32.5861,32.5943,32.5206,32.5206,445083.0
2018-11-07 10:00:00,39.71,39.76,39.68,39.72,219959.0,32.5206,32.5615,32.496,32.5288,219959.0
2018-11-07 10:10:00,39.73,39.79,39.7,39.74,310199.0,32.5369,32.5861,32.5124,32.5451,310199.0
2018-11-07 10:20:00,39.74,39.81,39.71,39.8,417820.0,32.5451,32.6025,32.5206,32.5943,417820.0
2018-11-07 10:30:00,39.8,39.87,39.79,39.86,426208.0,32.5943,32.6516,32.5861,32.6434,426208.0
2018-11-07 10:40:00,39.86,39.89,39.85,39.86,361708.0,32.6434,32.668,32.6352,32.6434,361708.0
2018-11-07 10:50:00,39.86,39.9,39.84,39.85,346977.0,32.6434,32.6762,32.627,32.6352,346977.0
2018-11-07 11:00:00,39.84,39.87,39.8,39.87,529552.0,32.627,32.6516,32.5943,32.6516,529552.0
2018-11-07 11:10:00,39.87,39.88,39.84,39.87,235598.0,32.6516,32.6598,32.627,32.6516,235598.0
2018-11-07 11:20:00,39.86,39.87,39.83,39.85,365529.0,32.6434,32.6516,32.6188,32.6352,365529.0
2018-11-07 11:30:00,39.85,39.87,39.83,39.86,188042.0,32.6352,32.6516,32.6188,32.6434,188042.0
2018-11-07 11:40:00,39.85,39.87,39.82,39.86,116370.0,32.6352,32.6516,32.6106,32.6434,116370.0
2018-11-07 11:50:00,39.86,39.94,39.85,39.94,279873.0,32.6434,32.7089,32.6352,32.7089,279873.0
2018-11-07 12:00:00,39.94,39.96,39.92,39.95,195091.0,32.7089,32.7253,32.6925,32.7171,195091.0
2018-11-07 12:10:00,39.94,39.95,39.88,39.88,441223.0,32.7089,32.7171,32.6598,32.6598,441223.0
2018-11-07 12:20:00,39.89,39.91,39.86,39.89,159148.0,32.668,32.6844,32.6434,32.668,159148.0
2018-11-07 12:30:00,39.89,39.93,39.88,39.91,211402.0,32.668,32.7007,32.6598,32.6844,211402.0
2018-11-07 12:40:00,39.92,39.93,39.89,39.91,363387.0,32.6925,32.7007,32.668,32.6844,363387.0
2018-11-07 12:50:00,39.91,39.98,39.9,39.97,185471.0,32.6844,32.7417,32.6762,32.7335,185471.0
2018-11-07 13:00:00,39.98,40.0,39.96,39.98,236666.0,32.7417,32.7581,32.7253,32.7417,236666.0
2018-11-07 13:10:00,39.97,40.0,39.96,39.99,184540.0,32.7335,32.7581,32.7253,32.7499,184540.0
2018-11-07 13:20:00,39.98,40.01,39.97,40.0,393511.0,32.7417,32.7662,32.7335,32.7581,393511.0
2018-11-07 13:30:00,40.0,40.01,39.96,39.96,313813.0,32.7581,32.7662,32.7253,32.7253,313813.0
2018-11-07 13:40:00,39.96,39.98,39.93,39.93,268370.0,32.7253,32.7417,32.7007,32.7007,268370.0
2018-11-07 13:50:00,39.93,39.96,39.92,39.95,200366.0,32.7007,32.7253,32.6925,32.7171,200366.0
2018-11-07 14:00:00,39.95,40.02,39.94,40.0,393153.0,32.7171,32.7744,32.7089,32.7581,393153.0
2018-11-07 14:10:00,40.0,40.04,40.0,40.01,320148.0,32.7581,32.7908,32.7581,32.7662,320148.0
2018-11-07 14:20:00,40.01,40.03,39.99,40.01,379345.0,32.7662,32.7826,32.7499,32.7662,379345.0
2018-11-07 14:30:00,40.01,40.05,40.01,40.03,296136.0,32.7662,32.799,32.7662,32.7826,296136.0
2018-11-07 14:40:00,40.03,40.05,40.0,40.02,254474.0,32.7826,32.799,32.7581,32.7744,254474.0
2018-11-07 14:50:00,40.02,40.07,40.02,40.07,329637.0,32.7744,32.8154,32.7744,32.8154,329637.0
2018-11-07 15:00:00,40.06,40.1,40.06,40.08,360962.0,32.8072,32.84,32.8072,32.8236,360962.0
2018-11-07 15:10:00,40.07,40.11,40.06,40.07,312822.0,32.8154,32.8481,32.8072,32.8154,312822.0
2018-11-07 15:20:00,40.07,40.11,40.06,40.09,289171.0,32.8154,32.8481,32.8072,32.8318,289171.0
2018-11-07 15:30:00,40.09,40.11,40.07,40.08,264565.0,32.8318,32.8481,32.8154,32.8236,264565.0
2018-11-07 15:40:00,40.08,40.08,40.04,40.05,501658.0,32.8236,32.8236,32.7908,32.799,501658.0
2018-11-07 15:50:00,40.05,40.14,40.05,40.1,741765.0,32.799,32.8727,32.799,32.84,741765.0
2018-11-08 09:30:00,39.58,39.64,39.51,39.63,634308.0,32.4141,32.4632,32.3568,32.455,634308.0
2018-11-08 09:40:00,39.63,39.73,39.62,39.67,442132.0,32.455,32.5369,32.4469,32.4878,442132.0
2018-11-08 09:50:00,39.67,39.69,39.61,39.63,357650.0,32.4878,32.5042,32.4387,32.455,357650.0
2018-11-08 10:00:00,39.63,39.63,39.48,39.48,180474.0,32.455,32.455,32.3322,32.3322,180474.0
2018-11-08 10:10:00,39.48,39.51,39.44,39.47,243724.0,32.3322,32.3568,32.2994,32.324,243724.0
2018-11-08 10:20:00,39.46,39.49,39.44,39.47,176348.0,32.3158,32.3404,32.2994,32.324,176348.0
2018-11-08 10:30:00,39.47,39.49,39.42,39.49,218859.0,32.324,32.3404,32.2831,32.3404,218859.0
2018-11-08 10:40:00,39.49,39.49,39.42,39.45,217398.0,32.3404,32.3404,32.2831,32.3076,217398.0
2018-11-08 10:50:00,39.44,39.52,39.44,39.5,208175.0,32.2994,32.365,32.2994,32.3486,208175.0
2018-11-08 11:00:00,39.5,39.51,39.48,39.5,182745.0,32.3486,32.3568,32.3322,32.3486,182745.0
2018-11-08 11:10:00,39.5,39.5,39.47,39.47,134805.0,32.3486,32.3486,32.324,32.324,134805.0
2018-11-08 11:20:00,39.48,39.49,39.39,39.41,316436.0,32.3322,32.3404,32.2585,32.2749,316436.0
2018-11-08 11:30:00,39.42,39.48,39.41,39.47,347261.0,32.2831,32.3322,32.2749,32.324,347261.0
2018-11-08 11:40:00,39.47,39.5,39.42,39.43,303452.0,32.324,32.3486,32.2831,32.2913,303452.0
2018-11-08 11:50:00,39.43,39.43,39.35,39.36,199697.0,32.2913,32.2913,32.2257,32.2339,199697.0
2018-11-08 12:00:00,39.37,39.38,39.34,39.34,202870.0,32.2421,32.2503,32.2175,32.2175,202870.0
2018-11-08 12:10:00,39.35,39.36,39.31,39.36,230199.0,32.2257,32.2339,32.193,32.2339,230199.0
2018-11-08 12:20:00,39.35,39.37,39.29,39.29,550985.0,32.2257,32.2421,32.1766,32.1766,550985.0
2018-11-08 12:30:00,39.29,39.3,39.27,39.28,212542.0,32.1766,32.1848,32.1602,32.1684,212542.0
2018-11-08 12:40:00,39.29,39.31,39.26,39.26,280963.0,32.1766,32.193,32.152,32.152,280963.0
2018-11-08 12:50:00,39.25,39.27,39.22,39.25,333642.0,32.1438,32.1602,32.1193,32.1438,333642.0
2018-11-08 13:00:00,39.25,39.28,39.24,39.26,184066.0,32.1438,32.1684,32.1357,32.152,184066.0
2018-11-08 13:10:00,39.26,39.27,39.25,39.26,138420.0,32.152,32.1602,32.1438,32.152,138420.0
2018-11-08 13:20:00,39.27,39.31,39.25,39.27,226383.0,32.1602,32.193,32.1438,32.1602,226383.0
2018-11-08 13:30:00,39.26,39.28,39.25,39.26,665595.0,32.152,32.1684,32.1438,32.152,665595.0
2018-11-08 13:40:00,39.26,39.27,39.24,39.26,218492.0,32.152,32.1602,32.1357,32.152,218492.0
2018-11-08 13:50:00,39.26,39.35,39.25,39.34,324416.0,32.152,32.2257,32.1438,32.2175,324416.0
2018-11-08 14:00:00,39.35,39.38,39.2,39.31,436154.0,32.2257,32.2503,32.1029,32.193,436154.0
2018-11-08 14:10:00,39.31,39.32,39.23,39.24,215795.0,32.193,32.2012,32.1275,32.1357,215795.0
2018-11-08 14:20:00,39.24,39.27,39.14,39.15,272886.0,32.1357,32.1602,32.0538,32.0619,272886.0
2018-11-08 14:30:00,39.15,39.15,39.08,39.09,311136.0,32.0619,32.0619,32.0046,32.0128,311136.0
2018-11-08 14:40:00,39.08,39.09,39.01,39.05,772643.0,32.0046,32.0128,31.9473,31.9801,772643.0
2018-11-08 14:50:00,39.05,39.08,39.01,39.01,221809.0,31.9801,32.0046,31.9473,31.9473,221809.0
2018-11-08 15:00:00,39.01,39.09,38.99,39.09,418956.0,31.9473,32.0128,31.9309,32.0128,418956.0
2018-11-08 15:10:00,39.09,39.12,39.04,39.11,356422.0,32.0128,32.0374,31.9719,32.0292,356422.0
2018-11-08 15:20:00,39.12,39.14,39.09,39.09,412239.0,32.0374,32.0538,32.0128,32.0128,412239.0
2018-11-08 15:30:00,39.09,39.09,39.02,39.04,450651.0,32.0128,32.0128,31.9555,31.9719,450651.0
2018-11-08 15:40:00,39.04,39.14,39.03,39.13,600549.0,31.9719,32.0538,31.9637,32.0456,600549.0
2018-11-08 15:50:00,39.13,39.15,39.09,39.13,1483571.0,32.0456,32.0619,32.0128,32.0456,1483571.0
2018-11-09 09:30:00,38.59,38.6,38.49,38.5,754793.0,31.6033,31.6115,31.5214,31.5296,754793.0
2018-11-09 09:40:00,38.5,38.52,38.44,38.51,581816.0,31.5296,31.546,31.4805,31.5378,581816.0
2018-11-09 09:50:00,38.5,38.55,38.49,38.52,613178.0,31.5296,31.5706,31.5214,31.546,613178.0
2018-11-09 10:00:00,38.52,38.57,38.45,38.45,430534.0,31.546,31.587,31.4887,31.4887,430534.0
2018-11-09 10:10:00,38.45,38.47,38.4,38.41,383839.0,31.4887,31.5051,31.4477,31.4559,383839.0
2018-11-09 10:20:00,38.41,38.46,38.39,38.45,302859.0,31.4559,31.4969,31.4395,31.4887,302859.0
2018-11-09 10:30:00,38.46,38.53,38.44,38.52,436968.0,31.4969,31.5542,31.4805,31.546,436968.0
2018-11-09 10:40:00,38.51,38.53,38.49,38.49,421514.0,31.5378,31.5542,31.5214,31.5214,421514.0
2018-11-09 10:50:00,38.49,38.5,38.43,38.48,298233.0,31.5214,31.5296,31.4723,31.5133,298233.0
2018-11-09 11:00:00,38.48,38.53,38.36,38.38,378358.0,31.5133,31.5542,31.415,31.4314,378358.0
2018-11-09 11:10:00,38.37,38.43,38.36,38.39,287457.0,31.4232,31.4723,31.415,31.4395,287457.0
2018-11-09 11:20:00,38.39,38.45,38.38,38.4,305907.0,31.4395,31.4887,31.4314,31.4477,305907.0
2018-11-09 11:30:00,38.41,38.45,38.36,38.41,394453.0,31.4559,31.4887,31.415,31.4559,394453.0
2018-11-09 11:40:00,38.41,38.41,38.32,38.34,484231.0,31.4559,31.4559,31.3822,31.3986,484231.0
2018-11-09 11:50:00,38.34,38.35,38.27,38.29,429741.0,31.3986,31.4068,31.3413,31.3576,429741.0
2018-11-09 12:00:00,38.29,38.31,38.26,38.29,382056.0,31.3576,31.374,31.3331,31.3576,382056.0
2018-11-09 12:10:00,38.29,38.31,38.25,38.27,272628.0,31.3576,31.374,31.3249,31.3413,272628.0
2018-11-09 12:20:00,38.26,38.28,38.24,38.25,274117.0,31.3331,31.3495,31.3167,31.3249,274117.0
2018-11-09 12:30:00,38.24,38.3,38.24,38.27,300641.0,31.3167,31.3658,31.3167,31.3413,300641.0
2018-11-09 12:40:00,38.27,38.35,38.27,38.34,221329.0,31.3413,31.4068,31.3413,31.3986,221329.0
2018-11-09 12:50:00,38.34,38.34,38.28,38.29,177475.0,31.3986,31.3986,31.3495,31.3576,177475.0
2018-11-09 13:00:00,38.3,38.33,38.26,38.32,173690.0,31.3658,31.3904,31.3331,31.3822,173690.0
2018-11-09 13:10:00,38.32,38.32,38.25,38.26,182370.0,31.3822,31.3822,31.3249,31.3331,182370.0
2018-11-09 13:20:00,38.25,38.26,38.21,38.23,195773.0,31.3249,31.3331,31.2921,31.3085,195773.0
2018-11-09 13:30:00,38.23,38.23,38.2,38.21,220774.0,31.3085,31.3085,31.2839,31.2921,220774.0
2018-11-09 13:40:00,38.21,38.26,38.2,38.2,245546.0,31.2921,31.3331,31.2839,31.2839,245546.0
2018-11-09 13:50:00,38.2,38.27,38.2,38.23,219343.0,31.2839,31.3413,31.2839,31.3085,219343.0
2018-11-09 14:00:00,38.23,38.29,38.22,38.23,284854.0,31.3085,31.3576,31.3003,31.3085,284854.0
2018-11-09 14:10:00,38.23,38.24,38.15,38.15,572699.0,31.3085,31.3167,31.243,31.243,572699.0
2018-11-09 14:20:00,38.16,38.21,38.15,38.18,312279.0,31.2512,31.2921,31.243,31.2676,312279.0
2018-11-09 14:30:00,38.18,38.42,38.17,38.41,769772.0,31.2676,31.4641,31.2594,31.4559,769772.0
2018-11-09 14:40:00,38.42,38.45,38.33,38.37,534996.0,31.4641,31.4887,31.3904,31.4232,534996.0
2018-11-09 14:50:00,38.37,38.47,38.37,38.41,319029.0,31.4232,31.5051,31.4232,31.4559,319029.0
2018-11-09 15:00:00,38.42,38.45,38.38,38.43,259058.0,31.4641,31.4887,31.4314,31.4723,259058.0
2018-11-09 15:10:00,38.43,38.52,38.4,38.48,336155.0,31.4723,31.546,31.4477,31.5133,336155.0
2018-11-09 15:20:00,38.47,38.53,38.44,38.49,404072.0,31.5051,31.5542,31.4805,31.5214,404072.0
2018-11-09 15:30:00,38.49,38.53,38.48,38.51,484187.0,31.5214,31.5542,31.5133,31.5378,484187.0
2018-11-09 15:40:00,38.51,38.55,38.49,38.5,619887.0,31.5378,31.5706,31.5214,31.5296,619887.0
2018-11-09 15:50:00,38.5,38.51,38.44,38.45,1146064.0,31.5296,31.5378,31.4805,31.4887,1146064.0
2018-11-12 09:30:00,38.29,38.38,38.21,38.23,512030.0,31.3576,31.4314,31.2921,31.3085,512030.0
2018-11-12 09:40:00,38.22,38.25,38.2,38.22,245860.0,31.3003,31.3249,31.2839,31.3003,245860.0
2018-11-12 09:50:00,38.21,38.21,38.14,38.14,241246.0,31.2921,31.2921,31.2348,31.2348,241246.0
2018-11-12 10:00:00,38.14,38.14,38.08,38.12,539177.0,31.2348,31.2348,31.1857,31.2184,539177.0
2018-11-12 10:10:00,38.11,38.16,38.07,38.08,374222.0,31.2102,31.2512,31.1775,31.1857,374222.0
2018-11-12 10:20:00,38.09,38.17,38.05,38.12,471307.0,31.1939,31.2594,31.1611,31.2184,471307.0
2018-11-12 10:30:00,38.13,38.13,38.07,38.07,401659.0,31.2266,31.2266,31.1775,31.1775,401659.0
2018-11-12 10:40:00,38.08,38.08,38.0,38.01,466569.0,31.1857,31.1857,31.1202,31.1283,466569.0
2018-11-12 10:50:00,38.01,38.02,37.92,37.94,451513.0,31.1283,31.1365,31.0546,31.071,451513.0
2018-11-12 11:00:00,37.95,37.99,37.91,37.96,517167.0,31.0792,31.112,31.0464,31.0874,517167.0
2018-11-12 11:10:00,37.96,37.96,37.85,37.85,540306.0,31.0874,31.0874,30.9973,30.9973,540306.0
2018-11-12 11:20:00,37.85,37.92,37.84,37.86,814811.0,30.9973,31.0546,30.9891,31.0055,814811.0
2018-11-12 11:30:00,37.86,37.95,37.86,37.93,584604.0,31.0055,31.0792,31.0055,31.0628,584604.0
2018-11-12 11:40:00,37.93,38.0,37.92,37.98,557659.0,31.0628,31.1202,31.0546,31.1038,557659.0
2018-11-12 11:50:00,37.98,38.04,37.91,38.02,582953.0,31.1038,31.1529,31.0464,31.1365,582953.0
2018-11-12 12:00:00,38.03,38.11,38.02,38.1,557588.0,31.1447,31.2102,31.1365,31.202,557588.0
2018-11-12 12:10:00,38.1,38.13,38.06,38.11,505280.0,31.202,31.2266,31.1693,31.2102,505280.0
2018-11-12 12:20:00,38.11,38.14,38.09,38.11,438905.0,31.2102,31.2348,31.1939,31.2102,438905.0
2018-11-12 12:30:00,38.1,38.13,38.05,38.12,569417.0,31.202,31.2266,31.1611,31.2184,569417.0
2018-11-12 12:40:00,38.11,38.15,38.1,38.14,407307.0,31.2102,31.243,31.202,31.2348,407307.0
2018-11-12 12:50:00,38.13,38.15,38.1,38.1,210799.0,31.2266,31.243,31.202,31.202,210799.0
2018-11-12 13:00:00,38.11,38.12,38.06,38.08,164150.0,31.2102,31.2184,31.1693,31.1857,164150.0
2018-11-12 13:10:00,38.07,38.08,38.04,38.05,146370.0,31.1775,31.1857,31.1529,31.1611,146370.0
2018-11-12 13:20:00,38.05,38.1,38.02,38.08,298929.0,31.1611,31.202,31.1365,31.1857,298929.0
2018-11-12 13:30:00,38.08,38.11,38.07,38.08,230409.0,31.1857,31.2102,31.1775,31.1857,230409.0
2018-11-12 13:40:00,38.08,38.09,38.0,38.04,301529.0,31.1857,31.1939,31.1202,31.1529,301529.0
2018-11-12 13:50:00,38.04,38.14,38.04,38.11,281223.0,31.1529,31.2348,31.1529,31.2102,281223.0
2018-11-12 14:00:00,38.11,38.15,38.08,38.11,356233.0,31.2102,31.243,31.1857,31.2102,356233.0
2018-11-12 14:10:00,38.11,38.18,38.11,38.16,161307.0,31.2102,31.2676,31.2102,31.2512,161307.0
2018-11-12 14:20:00,38.16,38.17,38.07,38.08,191495.0,31.2512,31.2594,31.1775,31.1857,191495.0
2018-11-12 14:30:00,38.08,38.11,38.01,38.04,318225.0,31.1857,31.2102,31.1283,31.1529,318225.0
2018-11-12 14:40:00,38.04,38.14,38.03,38.11,375962.0,31.1529,31.2348,31.1447,31.2102,375962.0
2018-11-12 14:50:00,38.11,38.14,38.02,38.02,1389826.0,31.2102,31.2348,31.1365,31.1365,1389826.0
2018-11-12 15:00:00,38.02,38.07,37.99,38.01,446649.0,31.1365,31.1775,31.112,31.1283,446649.0
2018-11-12 15:10:00,38.01,38.04,37.97,38.03,645016.0,31.1283,31.1529,31.0956,31.1447,645016.0
2018-11-12 15:20:00,38.03,38.06,37.99,38.01,359231.0,31.1447,31.1693,31.112,31.1283,359231.0
2018-11-12 15:30:00,38.0,38.01,37.93,37.95,883897.0,31.1202,31.1283,31.0628,31.0792,883897.0
2018-11-12 15:40:00,37.95,38.03,37.93,37.97,677673.0,31.0792,31.1447,31.0628,31.0956,677673.0
2018-11-12 15:50:00,37.98,37.98,37.88,37.94,1015274.0,31.1038,31.1038,31.0219,31.071,1015274.0
2018-11-13 09:30:00,38.32,38.47,38.3,38.46,477679.0,31.3822,31.5051,31.3658,31.4969,477679.0
2018-11-13 09:40:00,38.46,38.49,38.38,38.43,421115.0,31.4969,31.5214,31.4314,31.4723,421115.0
2018-11-13 09:50:00,38.41,38.44,38.34,38.35,529605.0,31.4559,31.4805,31.3986,31.4068,529605.0
2018-11-13 10:00:00,38.35,38.37,38.25,38.36,769169.0,31.4068,31.4232,31.3249,31.415,769169.0
2018-11-13 10:10:00,38.36,38.37,38.3,38.34,278440.0,31.415,31.4232,31.3658,31.3986,278440.0
2018-11-13 10:20:00,38.34,38.34,38.17,38.18,485239.0,31.3986,31.3986,31.2594,31.2676,485239.0
2018-11-13 10:30:00,38.17,38.3,38.16,38.27,412041.0,31.2594,31.3658,31.2512,31.3413,412041.0
2018-11-13 10:40:00,38.27,38.41,38.23,38.35,386874.0,31.3413,31.4559,31.3085,31.4068,386874.0
2018-11-13 10:50:00,38.35,38.52,38.33,38.5,294968.0,31.4068,31.546,31.3904,31.5296,294968.0
2018-11-13 11:00:00,38.49,38.6,38.48,38.56,564163.0,31.5214,31.6115,31.5133,31.5788,564163.0
2018-11-13 11:10:00,38.57,38.74,38.56,38.74,552583.0,31.587,31.7262,31.5788,31.7262,552583.0
2018-11-13 11:20:00,38.73,38.76,38.66,38.66,782001.0,31.718,31.7426,31.6607,31.6607,782001.0
2018-11-13 11:30:00,38.66,38.71,38.62,38.64,523378.0,31.6607,31.7016,31.6279,31.6443,523378.0
2018-11-13 11:40:00,38.64,38.74,38.63,38.73,538067.0,31.6443,31.7262,31.6361,31.718,538067.0
2018-11-13 11:50:00,38.73,38.75,38.68,38.71,659467.0,31.718,31.7344,31.677,31.7016,659467.0
2018-11-13 12:00:00,38.71,38.76,38.61,38.63,568418.0,31.7016,31.7426,31.6197,31.6361,568418.0
2018-11-13 12:10:00,38.64,38.71,38.62,38.69,153113.0,31.6443,31.7016,31.6279,31.6852,153113.0
2018-11-13 12:20:00,38.69,38.73,38.68,38.69,251202.0,31.6852,31.718,31.677,31.6852,251202.0
2018-11-13 12:30:00,38.69,38.7,38.59,38.59,240093.0,31.6852,31.6934,31.6033,31.6033,240093.0
2018-11-13 12:40:00,38.6,38.61,38.53,38.56,276254.0,31.6115,31.6197,31.5542,31.5788,276254.0
2018-11-13 12:50:00,38.56,38.58,38.52,38.55,181434.0,31.5788,31.5951,31.546,31.5706,181434.0
2018-11-13 13:00:00,38.55,38.61,38.52,38.52,148645.0,31.5706,31.6197,31.546,31.546,148645.0
2018-11-13 13:10:00,38.53,38.54,38.47,38.51,240828.0,31.5542,31.5624,31.5051,31.5378,240828.0
2018-11-13 13:20:00,38.51,38.58,38.47,38.5,138936.0,31.5378,31.5951,31.5051,31.5296,138936.0
2018-11-13 13:30:00,38.5,38.6,38.49,38.6,402515.0,31.5296,31.6115,31.5214,31.6115,402515.0
2018-11-13 13:40:00,38.61,38.61,38.49,38.49,397051.0,31.6197,31.6197,31.5214,31.5214,397051.0
2018-11-13 13:50:00,38.5,38.56,38.47,38.48,744883.0,31.5296,31.5788,31.5051,31.5133,744883.0
2018-11-13 14:00:00,38.48,38.5,38.43,38.45,450452.0,31.5133,31.5296,31.4723,31.4887,450452.0
2018-11-13 14:10:00,38.45,38.48,38.35,38.39,525003.0,31.4887,31.5133,31.4068,31.4395,525003.0
2018-11-13 14:20:00,38.39,38.42,38.33,38.41,233921.0,31.4395,31.4641,31.3904,31.4559,233921.0
2018-11-13 14:30:00,38.41,38.48,38.38,38.46,227487.0,31.4559,31.5133,31.4314,31.4969,227487.0
2018-11-13 14:40:00,38.46,38.46,38.33,38.38,212615.0,31.4969,31.4969,31.3904,31.4314,212615.0
2018-11-13 14:50:00,38.37,38.44,38.35,38.39,158778.0,31.4232,31.4805,31.4068,31.4395,158778.0
2018-11-13 15:00:00,38.39,38.48,38.37,38.42,395246.0,31.4395,31.5133,31.4232,31.4641,395246.0
2018-11-13 15:10:00,38.42,38.42,38.34,38.37,465196.0,31.4641,31.4641,31.3986,31.4232,465196.0
2018-11-13 15:20:00,38.37,38.4,38.32,38.36,261085.0,31.4232,31.4477,31.3822,31.415,261085.0
2018-11-13 15:30:00,38.35,38.41,38.3,38.36,701801.0,31.4068,31.4559,31.3658,31.415,701801.0
2018-11-13 15:40:00,38.36,38.42,38.35,38.41,566422.0,31.415,31.4641,31.4068,31.4559,566422.0
2018-11-13 15:50:00,38.41,38.44,38.36,38.39,638886.0,31.4559,31.4805,31.415,31.4395,638886.0
2018-11-14 09:30:00,38.78,38.9,38.76,38.79,718148.0,31.7589,31.8572,31.7426,31.7671,718148.0
2018-11-14 09:40:00,38.79,38.91,38.77,38.87,537798.0,31.7671,31.8654,31.7507,31.8326,537798.0
2018-11-14 09:50:00,38.87,38.89,38.78,38.85,494047.0,31.8326,31.849,31.7589,31.8163,494047.0
2018-11-14 10:00:00,38.85,38.87,38.74,38.74,691834.0,31.8163,31.8326,31.7262,31.7262,691834.0
2018-11-14 10:10:00,38.74,38.74,38.63,38.65,617609.0,31.7262,31.7262,31.6361,31.6525,617609.0
2018-11-14 10:20:00,38.65,38.67,38.57,38.67,394309.0,31.6525,31.6689,31.587,31.6689,394309.0
2018-11-14 10:30:00,38.66,38.71,38.63,38.7,368649.0,31.6607,31.7016,31.6361,31.6934,368649.0
2018-11-14 10:40:00,38.69,38.74,38.64,38.67,462615.0,31.6852,31.7262,31.6443,31.6689,462615.0
2018-11-14 10:50:00,38.66,38.7,38.55,38.59,491816.0,31.6607,31.6934,31.5706,31.6033,491816.0
2018-11-14 11:00:00,38.59,38.59,38.49,38.49,305726.0,31.6033,31.6033,31.5214,31.5214,305726.0
2018-11-14 11:10:00,38.49,38.6,38.49,38.56,457949.0,31.5214,31.6115,31.5214,31.5788,457949.0
2018-11-14 11:20:00,38.56,38.61,38.53,38.57,365164.0,31.5788,31.6197,31.5542,31.587,365164.0
2018-11-14 11:30:00,38.57,38.6,38.5,38.51,510545.0,31.587,31.6115,31.5296,31.5378,510545.0
2018-11-14 11:40:00,38.51,38.51,38.46,38.5,327278.0,31.5378,31.5378,31.4969,31.5296,327278.0
2018-11-14 11:50:00,38.5,38.62,38.48,38.62,568243.0,31.5296,31.6279,31.5133,31.6279,568243.0
2018-11-14 12:00:00,38.63,38.65,38.56,38.56,370508.0,31.6361,31.6525,31.5788,31.5788,370508.0
2018-11-14 12:10:00,38.56,38.64,38.54,38.62,420598.0,31.5788,31.6443,31.5624,31.6279,420598.0
2018-11-14 12:20:00,38.63,38.7,38.63,38.67,403339.0,31.6361,31.6934,31.6361,31.6689,403339.0
2018-11-14 12:30:00,38.66,38.68,38.53,38.59,477083.0,31.6607,31.677,31.5542,31.6033,477083.0
2018-11-14 12:40:00,38.58,38.61,38.54,38.6,308884.0,31.5951,31.6197,31.5624,31.6115,308884.0
2018-11-14 12:50:00,38.6,38.66,38.52,38.54,802290.0,31.6115,31.6607,31.546,31.5624,802290.0
2018-11-14 13:00:00,38.54,38.62,38.52,38.59,585176.0,31.5624,31.6279,31.546,31.6033,585176.0
2018-11-14 13:10:00,38.59,38.63,38.5,38.61,713819.0,31.6033,31.6361,31.5296,31.6197,713819.0
2018-11-14 13:20:00,38.61,38.63,38.52,38.55,285475.0,31.6197,31.6361,31.546,31.5706,285475.0
2018-11-14 13:30:00,38.55,38.57,38.5,38.54,334315.0,31.5706,31.587,31.5296,31.5624,334315.0
2018-11-14 13:40:00,38.55,38.55,38.42,38.43,305737.0,31.5706,31.5706,31.4641,31.4723,305737.0
2018-11-14 13:50:00,38.43,38.51,38.4,38.5,383769.0,31.4723,31.5378,31.4477,31.5296,383769.0
2018-11-14 14:00:00,38.49,38.49,38.34,38.4,304401.0,31.5214,31.5214,31.3986,31.4477,304401.0
2018-11-14 14:10:00,38.4,38.59,38.39,38.54,638018.0,31.4477,31.6033,31.4395,31.5624,638018.0
2018-11-14 14:20:00,38.55,38.59,38.45,38.48,669990.0,31.5706,31.6033,31.4887,31.5133,669990.0
2018-11-14 14:30:00,38.48,38.61,38.45,38.57,438381.0,31.5133,31.6197,31.4887,31.587,438381.0
2018-11-14 14:40:00,38.58,38.59,38.51,38.57,436230.0,31.5951,31.6033,31.5378,31.587,436230.0
2018-11-14 14:50:00,38.56,38.75,38.56,38.75,645251.0,31.5788,31.7344,31.5788,31.7344,645251.0
2018-11-14 15:00:00,38.74,38.85,38.71,38.83,595721.0,31.7262,31.8163,31.7016,31.7999,595721.0
2018-11-14 15:10:00,38.82,38.87,38.79,38.84,675532.0,31.7917,31.8326,31.7671,31.8081,675532.0
2018-11-14 15:20:00,38.84,38.85,38.76,38.8,599336.0,31.8081,31.8163,31.7426,31.7753,599336.0
2018-11-14 15:30:00,38.79,38.8,38.74,38.77,552989.0,31.7671,31.7753,31.7262,31.7507,552989.0
2018-11-14 15:40:00,38.77,38.79,38.73,38.73,923626.0,31.7507,31.7671,31.718,31.718,923626.0
2018-11-14 15:50:00,38.73,38.74,38.62,38.68,1099172.0,31.718,31.7262,31.6279,31.677,1099172.0
2018-11-15 09:30:00,38.82,38.98,38.78,38.96,530398.0,31.7917,31.9227,31.7589,31.9063,530398.0
2018-11-15 09:40:00,38.96,39.08,38.9,39.06,830368.0,31.9063,32.0046,31.8572,31.9882,830368.0
2018-11-15 09:50:00,39.07,39.07,38.96,38.98,603644.0,31.9964,31.9964,31.9063,31.9227,603644.0
2018-11-15 10:00:00,38.98,39.05,38.96,38.96,777035.0,31.9227,31.9801,31.9063,31.9063,777035.0
2018-11-15 10:10:00,38.96,39.05,38.94,39.04,496075.0,31.9063,31.9801,31.89,31.9719,496075.0
2018-11-15 10:20:00,39.03,39.07,38.98,39.0,562275.0,31.9637,31.9964,31.9227,31.9391,562275.0
2018-11-15 10:30:00,39.0,39.0,38.8,38.82,731197.0,31.9391,31.9391,31.7753,31.7917,731197.0
2018-11-15 10:40:00,38.83,38.93,38.83,38.91,351563.0,31.7999,31.8818,31.7999,31.8654,351563.0
2018-11-15 10:50:00,38.9,38.97,38.88,38.9,274702.0,31.8572,31.9145,31.8408,31.8572,274702.0
2018-11-15 11:00:00,39.03,39.03,39.01,39.02,51064.0,31.9637,31.9637,31.9473,31.9555,51064.0
2018-11-15 11:10:00,39.03,39.05,38.99,39.01,507272.0,31.9637,31.9801,31.9309,31.9473,507272.0
2018-11-15 11:20:00,39.02,39.16,39.01,39.13,839391.0,31.9555,32.0701,31.9473,32.0456,839391.0
2018-11-15 11:30:00,39.14,39.27,39.12,39.21,766299.0,32.0538,32.1602,32.0374,32.1111,766299.0
2018-11-15 11:40:00,39.21,39.28,39.2,39.21,721498.0,32.1111,32.1684,32.1029,32.1111,721498.0
2018-11-15 11:50:00,39.21,39.31,39.21,39.29,1501994.0,32.1111,32.193,32.1111,32.1766,1501994.0
2018-11-15 12:00:00,39.29,39.34,39.21,39.22,650896.0,32.1766,32.2175,32.1111,32.1193,650896.0
2018-11-15 12:10:00,39.22,39.25,39.2,39.24,451580.0,32.1193,32.1438,32.1029,32.1357,451580.0
2018-11-15 12:20:00,39.24,39.29,39.2,39.29,384123.0,32.1357,32.1766,32.1029,32.1766,384123.0
2018-11-15 12:30:00,39.29,39.31,39.24,39.31,414356.0,32.1766,32.193,32.1357,32.193,414356.0
2018-11-15 12:40:00,39.31,39.31,39.2,39.23,505356.0,32.193,32.193,32.1029,32.1275,505356.0
2018-11-15 12:50:00,39.23,39.24,39.13,39.17,329663.0,32.1275,32.1357,32.0456,32.0783,329663.0
2018-11-15 13:00:00,39.18,39.2,39.11,39.13,408961.0,32.0865,32.1029,32.0292,32.0456,408961.0
2018-11-15 13:10:00,39.13,39.3,39.13,39.28,566004.0,32.0456,32.1848,32.0456,32.1684,566004.0
2018-11-15 13:20:00,39.28,39.52,39.28,39.52,903807.0,32.1684,32.365,32.1684,32.365,903807.0
2018-11-15 13:30:00,39.53,39.61,39.53,39.55,620064.0,32.3731,32.4387,32.3731,32.3895,620064.0
2018-11-15 13:40:00,39.54,39.61,39.39,39.39,799912.0,32.3813,32.4387,32.2585,32.2585,799912.0
2018-11-15 13:50:00,39.4,39.55,39.4,39.52,452861.0,32.2667,32.3895,32.2667,32.365,452861.0
2018-11-15 14:00:00,39.52,39.55,39.47,39.53,347889.0,32.365,32.3895,32.324,32.3731,347889.0
2018-11-15 14:10:00,39.52,39.54,39.45,39.48,293449.0,32.365,32.3813,32.3076,32.3322,293449.0
2018-11-15 14:20:00,39.48,39.62,39.46,39.61,288654.0,32.3322,32.4469,32.3158,32.4387,288654.0
2018-11-15 14:30:00,39.61,39.67,39.55,39.56,276846.0,32.4387,32.4878,32.3895,32.3977,276846.0
2018-11-15 14:40:00,39.56,39.62,39.55,39.59,369378.0,32.3977,32.4469,32.3895,32.4223,369378.0
2018-11-15 14:50:00,39.59,39.6,39.51,39.53,496176.0,32.4223,32.4305,32.3568,32.3731,496176.0
2018-11-15 15:00:00,39.54,39.54,39.28,39.44,1464294.0,32.3813,32.3813,32.1684,32.2994,1464294.0
2018-11-15 15:10:00,39.45,39.53,39.33,39.33,970445.0,32.3076,32.3731,32.2094,32.2094,970445.0
2018-11-15 15:20:00,39.33,39.37,39.25,39.31,1018089.0,32.2094,32.2421,32.1438,32.193,1018089.0
2018-11-15 15:30:00,39.3,39.44,39.3,39.43,573059.0,32.1848,32.2994,32.1848,32.2913,573059.0
2018-11-15 15:40:00,39.43,39.45,39.35,39.39,453579.0,32.2913,32.3076,32.2257,32.2585,453579.0
2018-11-15 15:50:00,39.4,39.48,39.39,39.48,1254137.0,32.2667,32.3322,32.2585,32.3322,1254137.0
2018-11-16 09:30:00,39.16,39.18,39.06,39.07,520535.0,32.0701,32.0865,31.9882,31.9964,520535.0
2018-11-16 09:40:00,39.07,39.23,39.06,39.22,328076.0,31.9964,32.1275,31.9882,32.1193,328076.0
2018-11-16 09:50:00,39.23,39.27,39.19,39.26,439477.0,32.1275,32.1602,32.0947,32.152,439477.0
2018-11-16 10:00:00,39.26,39.31,39.22,39.23,238077.0,32.152,32.193,32.1193,32.1275,238077.0
2018-11-16 10:10:00,39.23,39.35,39.23,39.3,229462.0,32.1275,32.2257,32.1275,32.1848,229462.0
2018-11-16 10:20:00,39.3,39.37,39.27,39.36,371279.0,32.1848,32.2421,32.1602,32.2339,371279.0
2018-11-16 10:30:00,39.36,39.45,39.33,39.41,430388.0,32.2339,32.3076,32.2094,32.2749,430388.0
2018-11-16 10:40:00,39.41,39.44,39.36,39.37,533226.0,32.2749,32.2994,32.2339,32.2421,533226.0
2018-11-16 10:50:00,39.37,39.37,39.26,39.27,347929.0,32.2421,32.2421,32.152,32.1602,347929.0
2018-11-16 11:00:00,39.27,39.31,39.25,39.27,395960.0,32.1602,32.193,32.1438,32.1602,395960.0
2018-11-16 11:10:00,39.27,39.31,39.22,39.26,346347.0,32.1602,32.193,32.1193,32.152,346347.0
2018-11-16 11:20:00,39.26,39.31,39.22,39.27,325446.0,32.152,32.193,32.1193,32.1602,325446.0
2018-11-16 11:30:00,39.27,39.3,39.24,39.27,308181.0,32.1602,32.1848,32.1357,32.1602,308181.0
2018-11-16 11:40:00,39.27,39.28,39.21,39.25,807976.0,32.1602,32.1684,32.1111,32.1438,807976.0
2018-11-16 11:50:00,39.24,39.32,39.22,39.29,318491.0,32.1357,32.2012,32.1193,32.1766,318491.0
2018-11-16 12:00:00,39.29,39.33,39.22,39.33,495837.0,32.1766,32.2094,32.1193,32.2094,495837.0
2018-11-16 12:10:00,39.32,39.34,39.27,39.31,322278.0,32.2012,32.2175,32.1602,32.193,322278.0
2018-11-16 12:20:00,39.31,39.34,39.27,39.28,273443.0,32.193,32.2175,32.1602,32.1684,273443.0
2018-11-16 12:30:00,39.29,39.61,39.24,39.55,924298.0,32.1766,32.4387,32.1357,32.3895,924298.0
2018-11-16 12:40:00,39.56,39.73,39.55,39.65,631849.0,32.3977,32.5369,32.3895,32.4714,631849.0
2018-11-16 12:50:00,39.64,39.64,39.58,39.64,521257.0,32.4632,32.4632,32.4141,32.4632,521257.0
2018-11-16 13:00:00,39.64,39.67,39.52,39.54,549528.0,32.4632,32.4878,32.365,32.3813,549528.0
2018-11-16 13:10:00,39.55,39.57,39.5,39.55,242266.0,32.3895,32.4059,32.3486,32.3895,242266.0
2018-11-16 13:20:00,39.54,39.54,39.45,39.48,178996.0,32.3813,32.3813,32.3076,32.3322,178996.0
2018-11-16 13:30:00,39.49,39.49,39.43,39.47,140955.0,32.3404,32.3404,32.2913,32.324,140955.0
2018-11-16 13:40:00,39.47,39.5,39.4,39.47,284387.0,32.324,32.3486,32.2667,32.324,284387.0
2018-11-16 13:50:00,39.47,39.48,39.42,39.46,318813.0,32.324,32.3322,32.2831,32.3158,318813.0
2018-11-16 14:00:00,39.45,39.53,39.45,39.51,201380.0,32.3076,32.3731,32.3076,32.3568,201380.0
2018-11-16 14:10:00,39.52,39.54,39.47,39.53,273171.0,32.365,32.3813,32.324,32.3731,273171.0
2018-11-16 14:20:00,39.52,39.57,39.48,39.56,237934.0,32.365,32.4059,32.3322,32.3977,237934.0
2018-11-16 14:30:00,39.56,39.59,39.54,39.57,268198.0,32.3977,32.4223,32.3813,32.4059,268198.0
2018-11-16 14:40:00,39.58,39.59,39.53,39.59,243877.0,32.4141,32.4223,32.3731,32.4223,243877.0
2018-11-16 14:50:00,39.6,39.62,39.57,39.61,179136.0,32.4305,32.4469,32.4059,32.4387,179136.0
2018-11-16 15:00:00,39.61,39.63,39.58,39.6,441758.0,32.4387,32.455,32.4141,32.4305,441758.0
2018-11-16 15:10:00,39.6,39.69,39.59,39.69,380204.0,32.4305,32.5042,32.4223,32.5042,380204.0
2018-11-16 15:20:00,39.69,39.69,39.65,39.65,414567.0,32.5042,32.5042,32.4714,32.4714,414567.0
2018-11-16 15:30:00,39.65,39.67,39.61,39.66,568068.0,32.4714,32.4878,32.4387,32.4796,568068.0
2018-11-16 15:40:00,39.67,39.69,39.62,39.63,801534.0,32.4878,32.5042,32.4469,32.455,801534.0
2018-11-16 15:50:00,39.62,39.66,39.56,39.58,1677286.0,32.4469,32.4796,32.3977,32.4141,1677286.0
2018-11-19 09:30:00,39.33,39.37,39.25,39.33,514138.0,32.2094,32.2421,32.1438,32.2094,514138.0
2018-11-19 09:40:00,39.33,39.36,39.27,39.27,230076.0,32.2094,32.2339,32.1602,32.1602,230076.0
2018-11-19 09:50:00,39.28,39.29,39.2,39.26,271767.0,32.1684,32.1766,32.1029,32.152,271767.0
2018-11-19 10:00:00,39.26,39.26,39.12,39.15,396365.0,32.152,32.152,32.0374,32.0619,396365.0
2018-11-19 10:10:00,39.15,39.25,39.14,39.21,416491.0,32.0619,32.1438,32.0538,32.1111,416491.0
2018-11-19 10:20:00,39.21,39.23,39.16,39.19,252602.0,32.1111,32.1275,32.0701,32.0947,252602.0
2018-11-19 10:30:00,39.19,39.24,39.13,39.23,315829.0,32.0947,32.1357,32.0456,32.1275,315829.0
2018-11-19 10:40:00,39.24,39.27,39.21,39.27,650259.0,32.1357,32.1602,32.1111,32.1602,650259.0
2018-11-19 10:50:00,39.26,39.34,39.26,39.34,756603.0,32.152,32.2175,32.152,32.2175,756603.0
2018-11-19 11:00:00,39.34,39.38,39.28,39.31,420599.0,32.2175,32.2503,32.1684,32.193,420599.0
2018-11-19 11:10:00,39.31,39.31,39.21,39.24,1406498.0,32.193,32.193,32.1111,32.1357,1406498.0
2018-11-19 11:20:00,39.23,39.28,39.19,39.23,1398143.0,32.1275,32.1684,32.0947,32.1275,1398143.0
2018-11-19 11:30:00,39.22,39.24,39.15,39.15,375414.0,32.1193,32.1357,32.0619,32.0619,375414.0
2018-11-19 11:40:00,39.14,39.15,39.09,39.1,677948.0,32.0538,32.0619,32.0128,32.021,677948.0
2018-11-19 11:50:00,39.1,39.11,39.02,39.06,402432.0,32.021,32.0292,31.9555,31.9882,402432.0
2018-11-19 12:00:00,39.07,39.09,38.96,39.01,243215.0,31.9964,32.0128,31.9063,31.9473,243215.0
2018-11-19 12:10:00,39.01,39.07,39.0,39.06,286568.0,31.9473,31.9964,31.9391,31.9882,286568.0
2018-11-19 12:20:00,39.05,39.08,39.01,39.06,266141.0,31.9801,32.0046,31.9473,31.9882,266141.0
2018-11-19 12:30:00,39.05,39.11,38.98,39.11,221371.0,31.9801,32.0292,31.9227,32.0292,221371.0
2018-11-19 12:40:00,39.11,39.15,39.07,39.09,249898.0,32.0292,32.0619,31.9964,32.0128,249898.0
2018-11-19 12:50:00,39.09,39.16,39.06,39.12,1061291.0,32.0128,32.0701,31.9882,32.0374,1061291.0
2018-11-19 13:00:00,39.12,39.13,39.03,39.04,432210.0,32.0374,32.0456,31.9637,31.9719,432210.0
2018-11-19 13:10:00,39.04,39.11,39.04,39.1,260475.0,31.9719,32.0292,31.9719,32.021,260475.0
2018-11-19 13:20:00,39.1,39.12,39.07,39.09,291943.0,32.021,32.0374,31.9964,32.0128,291943.0
2018-11-19 13:30:00,39.09,39.15,39.0,39.14,796258.0,32.0128,32.0619,31.9391,32.0538,796258.0
2018-11-19 13:40:00,39.14,39.16,39.1,39.1,1016239.0,32.0538,32.0701,32.021,32.021,1016239.0
2018-11-19 13:50:00,39.11,39.11,39.06,39.06,307966.0,32.0292,32.0292,31.9882,31.9882,307966.0
2018-11-19 14:00:00,39.07,39.07,38.99,39.03,550802.0,31.9964,31.9964,31.9309,31.9637,550802.0
2018-11-19 14:10:00,39.02,39.07,38.98,39.02,323252.0,31.9555,31.9964,31.9227,31.9555,323252.0
2018-11-19 14:20:00,39.02,39.09,39.0,39.08,360630.0,31.9555,32.0128,31.9391,32.0046,360630.0
2018-11-19 14:30:00,39.08,39.13,39.02,39.13,337388.0,32.0046,32.0456,31.9555,32.0456,337388.0
2018-11-19 14:40:00,39.12,39.16,39.09,39.14,863235.0,32.0374,32.0701,32.0128,32.0538,863235.0
2018-11-19 14:50:00,39.14,39.16,39.11,39.13,1222629.0,32.0538,32.0701,32.0292,32.0456,1222629.0
2018-11-19 15:00:00,39.14,39.18,39.08,39.13,1815739.0,32.0538,32.0865,32.0046,32.0456,1815739.0
2018-11-19 15:10:00,39.14,39.22,39.12,39.16,390435.0,32.0538,32.1193,32.0374,32.0701,390435.0
2018-11-19 15:20:00,39.17,39.2,39.11,39.14,329690.0,32.0783,32.1029,32.0292,32.0538,329690.0
2018-11-19 15:30:00,39.15,39.16,39.08,39.1,460896.0,32.0619,32.0701,32.0046,32.021,460896.0
2018-11-19 15:40:00,39.1,39.11,39.04,39.09,632738.0,32.021,32.0292,31.9719,32.0128,632738.0
2018-11-19 15:50:00,39.09,39.11,39.03,39.07,835967.0,32.0128,32.0292,31.9637,31.9964,835967.0
2018-11-20 09:30:00,38.47,38.49,38.37,38.48,836706.0,31.5051,31.5214,31.4232,31.5133,836706.0
2018-11-20 09:40:00,38.48,38.54,38.46,38.48,468029.0,31.5133,31.5624,31.4969,31.5133,468029.0
2018-11-20 09:50:00,38.49,38.49,38.33,38.4,495021.0,31.5214,31.5214,31.3904,31.4477,495021.0
2018-11-20 10:00:00,38.41,38.42,38.26,38.28,559765.0,31.4559,31.4641,31.3331,31.3495,559765.0
2018-11-20 10:10:00,38.28,38.29,38.19,38.25,860166.0,31.3495,31.3576,31.2758,31.3249,860166.0
2018-11-20 10:20:00,38.26,38.37,38.24,38.34,465857.0,31.3331,31.4232,31.3167,31.3986,465857.0
2018-11-20 10:30:00,38.34,38.46,38.31,38.46,548082.0,31.3986,31.4969,31.374,31.4969,548082.0
2018-11-20 10:40:00,38.46,38.51,38.42,38.49,613819.0,31.4969,31.5378,31.4641,31.5214,613819.0
2018-11-20 10:50:00,38.48,38.6,38.47,38.58,433997.0,31.5133,31.6115,31.5051,31.5951,433997.0
2018-11-20 11:00:00,38.58,38.63,38.52,38.6,575567.0,31.5951,31.6361,31.546,31.6115,575567.0
2018-11-20 11:10:00,38.6,38.64,38.45,38.46,558150.0,31.6115,31.6443,31.4887,31.4969,558150.0
2018-11-20 11:20:00,38.46,38.5,38.41,38.41,355737.0,31.4969,31.5296,31.4559,31.4559,355737.0
2018-11-20 11:30:00,38.41,38.53,38.39,38.52,426558.0,31.4559,31.5542,31.4395,31.546,426558.0
2018-11-20 11:40:00,38.52,38.59,38.51,38.54,377345.0,31.546,31.6033,31.5378,31.5624,377345.0
2018-11-20 11:50:00,38.54,38.59,38.49,38.55,326573.0,31.5624,31.6033,31.5214,31.5706,326573.0
2018-11-20 12:00:00,38.55,38.63,38.53,38.55,242597.0,31.5706,31.6361,31.5542,31.5706,242597.0
2018-11-20 12:10:00,38.55,38.56,38.47,38.49,276563.0,31.5706,31.5788,31.5051,31.5214,276563.0
2018-11-20 12:20:00,38.48,38.56,38.44,38.54,296859.0,31.5133,31.5788,31.4805,31.5624,296859.0
2018-11-20 12:30:00,38.54,38.57,38.49,38.5,316768.0,31.5624,31.587,31.5214,31.5296,316768.0
2018-11-20 12:40:00,38.5,38.51,38.42,38.44,242070.0,31.5296,31.5378,31.4641,31.4805,242070.0
2018-11-20 12:50:00,38.43,38.48,38.4,38.41,237490.0,31.4723,31.5133,31.4477,31.4559,237490.0
2018-11-20 13:00:00,38.4,38.44,38.38,38.43,332659.0,31.4477,31.4805,31.4314,31.4723,332659.0
2018-11-20 13:10:00,38.44,38.44,38.33,38.34,340422.0,31.4805,31.4805,31.3904,31.3986,340422.0
2018-11-20 13:20:00,38.33,38.34,38.28,38.32,291681.0,31.3904,31.3986,31.3495,31.3822,291681.0
2018-11-20 13:30:00,38.32,38.34,38.27,38.28,451828.0,31.3822,31.3986,31.3413,31.3495,451828.0
2018-11-20 13:40:00,38.28,38.36,38.28,38.31,431870.0,31.3495,31.415,31.3495,31.374,431870.0
2018-11-20 13:50:00,38.32,38.33,38.25,38.26,411775.0,31.3822,31.3904,31.3249,31.3331,411775.0
2018-11-20 14:00:00,38.25,38.26,38.17,38.19,858500.0,31.3249,31.3331,31.2594,31.2758,858500.0
2018-11-20 14:10:00,38.19,38.31,38.18,38.28,360246.0,31.2758,31.374,31.2676,31.3495,360246.0
2018-11-20 14:20:00,38.28,38.29,38.2,38.21,385453.0,31.3495,31.3576,31.2839,31.2921,385453.0
2018-11-20 14:30:00,38.21,38.34,38.21,38.3,482129.0,31.2921,31.3986,31.2921,31.3658,482129.0
2018-11-20 14:40:00,38.29,38.31,38.2,38.22,486626.0,31.3576,31.374,31.2839,31.3003,486626.0
2018-11-20 14:50:00,38.22,38.28,38.19,38.22,313603.0,31.3003,31.3495,31.2758,31.3003,313603.0
2018-11-20 15:00:00,38.23,38.28,38.12,38.19,638586.0,31.3085,31.3495,31.2184,31.2758,638586.0
2018-11-20 15:10:00,38.18,38.28,38.16,38.25,486910.0,31.2676,31.3495,31.2512,31.3249,486910.0
2018-11-20 15:20:00,38.26,38.32,38.21,38.29,737018.0,31.3331,31.3822,31.2921,31.3576,737018.0
2018-11-20 15:30:00,38.28,38.35,38.24,38.34,413811.0,31.3495,31.4068,31.3167,31.3986,413811.0
2018-11-20 15:40:00,38.34,38.34,38.26,38.27,564693.0,31.3986,31.3986,31.3331,31.3413,564693.0
2018-11-20 15:50:00,38.28,38.31,38.23,38.27,1213875.0,31.3495,31.374,31.3085,31.3413,1213875.0
2018-11-21 09:30:00,39.0,39.1,38.96,38.98,580908.0,31.9391,32.021,31.9063,31.9227,580908.0
2018-11-21 09:40:00,38.98,39.06,38.92,39.01,514942.0,31.9227,31.9882,31.8736,31.9473,514942.0
2018-11-21 09:50:00,39.02,39.06,38.96,39.06,657781.0,31.9555,31.9882,31.9063,31.9882,657781.0
2018-11-21 10:00:00,39.07,39.16,39.06,39.08,670080.0,31.9964,32.0701,31.9882,32.0046,670080.0
2018-11-21 10:10:00,39.07,39.13,39.05,39.12,469505.0,31.9964,32.0456,31.9801,32.0374,469505.0
2018-11-21 10:20:00,39.13,39.14,39.07,39.14,384221.0,32.0456,32.0538,31.9964,32.0538,384221.0
2018-11-21 10:30:00,39.13,39.17,39.1,39.11,302107.0,32.0456,32.0783,32.021,32.0292,302107.0
2018-11-21 10:40:00,39.11,39.14,39.06,39.09,254104.0,32.0292,32.0538,31.9882,32.0128,254104.0
2018-11-21 10:50:00,39.09,39.13,39.07,39.11,258623.0,32.0128,32.0456,31.9964,32.0292,258623.0
2018-11-21 11:00:00,39.11,39.17,39.08,39.16,315653.0,32.0292,32.0783,32.0046,32.0701,315653.0
2018-11-21 11:10:00,39.17,39.25,39.16,39.25,293789.0,32.0783,32.1438,32.0701,32.1438,293789.0
2018-11-21 11:20:00,39.25,39.27,39.2,39.23,584948.0,32.1438,32.1602,32.1029,32.1275,584948.0
2018-11-21 11:30:00,39.23,39.25,39.22,39.23,508460.0,32.1275,32.1438,32.1193,32.1275,508460.0
2018-11-21 11:40:00,39.23,39.24,39.2,39.23,280864.0,32.1275,32.1357,32.1029,32.1275,280864.0
2018-11-21 11:50:00,39.24,39.24,39.16,39.18,268604.0,32.1357,32.1357,32.0701,32.0865,268604.0
2018-11-21 12:00:00,39.18,39.19,39.09,39.1,726989.0,32.0865,32.0947,32.0128,32.021,726989.0
2018-11-21 12:10:00,39.09,39.11,39.06,39.08,501438.0,32.0128,32.0292,31.9882,32.0046,501438.0
2018-11-21 12:20:00,39.08,39.11,39.05,39.1,217226.0,32.0046,32.0292,31.9801,32.021,217226.0
2018-11-21 12:30:00,39.1,39.1,39.06,39.09,116169.0,32.021,32.021,31.9882,32.0128,116169.0
2018-11-21 12:40:00,39.1,39.14,39.09,39.12,183481.0,32.021,32.0538,32.0128,32.0374,183481.0
2018-11-21 12:50:00,39.12,39.14,39.1,39.12,201409.0,32.0374,32.0538,32.021,32.0374,201409.0
2018-11-21 13:00:00,39.12,39.14,39.11,39.11,162890.0,32.0374,32.0538,32.0292,32.0292,162890.0
2018-11-21 13:10:00,39.12,39.12,39.08,39.08,219097.0,32.0374,32.0374,32.0046,32.0046,219097.0
2018-11-21 13:20:00,39.09,39.09,39.04,39.08,174964.0,32.0128,32.0128,31.9719,32.0046,174964.0
2018-11-21 13:30:00,39.08,39.1,39.07,39.09,144468.0,32.0046,32.021,31.9964,32.0128,144468.0
2018-11-21 13:40:00,39.1,39.12,39.08,39.1,370746.0,32.021,32.0374,32.0046,32.021,370746.0
2018-11-21 13:50:00,39.1,39.13,39.08,39.13,1596622.0,32.021,32.0456,32.0046,32.0456,1596622.0
2018-11-21 14:00:00,39.13,39.13,39.09,39.09,222338.0,32.0456,32.0456,32.0128,32.0128,222338.0
2018-11-21 14:10:00,39.09,39.11,39.07,39.09,430653.0,32.0128,32.0292,31.9964,32.0128,430653.0
2018-11-21 14:20:00,39.09,39.1,39.07,39.07,321010.0,32.0128,32.021,31.9964,31.9964,321010.0
2018-11-21 14:30:00,39.08,39.08,39.02,39.04,425871.0,32.0046,32.0046,31.9555,31.9719,425871.0
2018-11-21 14:40:00,39.05,39.06,39.02,39.05,249372.0,31.9801,31.9882,31.9555,31.9801,249372.0
2018-11-21 14:50:00,39.04,39.06,39.02,39.04,285305.0,31.9719,31.9882,31.9555,31.9719,285305.0
2018-11-21 15:00:00,39.04,39.1,39.03,39.09,198068.0,31.9719,32.021,31.9637,32.0128,198068.0
2018-11-21 15:10:00,39.1,39.1,39.06,39.07,325340.0,32.021,32.021,31.9882,31.9964,325340.0
2018-11-21 15:20:00,39.07,39.1,39.05,39.07,143673.0,31.9964,32.021,31.9801,31.9964,143673.0
2018-11-21 15:30:00,39.07,39.07,38.99,39.0,443579.0,31.9964,31.9964,31.9309,31.9391,443579.0
2018-11-21 15:40:00,38.99,39.0,38.94,38.96,497975.0,31.9309,31.9391,31.89,31.9063,497975.0
2018-11-21 15:50:00,38.97,39.03,38.96,39.0,1244001.0,31.9145,31.9637,31.9063,31.9391,1244001.0
2018-11-23 09:30:00,38.54,38.63,38.52,38.61,608677.0,31.5624,31.6361,31.546,31.6197,608677.0
2018-11-23 09:40:00,38.61,38.66,38.58,38.63,244067.0,31.6197,31.6607,31.5951,31.6361,244067.0
2018-11-23 09:50:00,38.63,38.68,38.59,38.64,211702.0,31.6361,31.677,31.6033,31.6443,211702.0
2018-11-23 10:00:00,38.65,38.7,38.63,38.7,663904.0,31.6525,31.6934,31.6361,31.6934,663904.0
2018-11-23 10:10:00,38.7,38.74,38.65,38.69,643087.0,31.6934,31.7262,31.6525,31.6852,643087.0
2018-11-23 10:20:00,38.7,38.71,38.63,38.64,528977.0,31.6934,31.7016,31.6361,31.6443,528977.0
2018-11-23 10:30:00,38.64,38.74,38.64,38.71,867785.0,31.6443,31.7262,31.6443,31.7016,867785.0
2018-11-23 10:40:00,38.71,38.71,38.65,38.67,499775.0,31.7016,31.7016,31.6525,31.6689,499775.0
2018-11-23 10:50:00,38.67,38.74,38.67,38.69,522196.0,31.6689,31.7262,31.6689,31.6852,522196.0
2018-11-23 11:00:00,38.7,38.75,38.69,38.73,679592.0,31.6934,31.7344,31.6852,31.718,679592.0
2018-11-23 11:10:00,38.72,38.78,38.7,38.77,428196.0,31.7098,31.7589,31.6934,31.7507,428196.0
2018-11-23 11:20:00,38.77,38.79,38.7,38.73,524438.0,31.7507,31.7671,31.6934,31.718,524438.0
2018-11-23 11:30:00,38.72,38.73,38.67,38.68,512095.0,31.7098,31.718,31.6689,31.677,512095.0
2018-11-23 11:40:00,38.68,38.69,38.65,38.68,573813.0,31.677,31.6852,31.6525,31.677,573813.0
2018-11-23 11:50:00,38.68,38.69,38.61,38.63,481374.0,31.677,31.6852,31.6197,31.6361,481374.0
2018-11-23 12:00:00,38.62,38.66,38.62,38.63,639459.0,31.6279,31.6607,31.6279,31.6361,639459.0
2018-11-23 12:10:00,38.63,38.67,38.63,38.66,386020.0,31.6361,31.6689,31.6361,31.6607,386020.0
2018-11-23 12:20:00,38.65,38.67,38.64,38.65,501709.0,31.6525,31.6689,31.6443,31.6525,501709.0
2018-11-23 12:30:00,38.65,38.69,38.63,38.68,520104.0,31.6525,31.6852,31.6361,31.677,520104.0
2018-11-23 12:40:00,38.68,38.7,38.65,38.65,327973.0,31.677,31.6934,31.6525,31.6525,327973.0
2018-11-23 12:50:00,38.65,38.66,38.57,38.58,1040720.0,31.6525,31.6607,31.587,31.5951,1040720.0
2018-11-26 09:30:00,38.94,39.0,38.92,38.96,707820.0,31.89,31.9391,31.8736,31.9063,707820.0
2018-11-26 09:40:00,38.96,39.06,38.95,39.02,306755.0,31.9063,31.9882,31.8982,31.9555,306755.0
2018-11-26 09:50:00,39.02,39.07,38.98,39.07,602175.0,31.9555,31.9964,31.9227,31.9964,602175.0
2018-11-26 10:00:00,39.07,39.07,39.0,39.01,418849.0,31.9964,31.9964,31.9391,31.9473,418849.0
2018-11-26 10:10:00,39.0,39.01,38.94,38.95,615060.0,31.9391,31.9473,31.89,31.8982,615060.0
2018-11-26 10:20:00,38.95,38.95,38.87,38.93,452639.0,31.8982,31.8982,31.8326,31.8818,452639.0
2018-11-26 10:30:00,38.93,38.98,38.92,38.96,612684.0,31.8818,31.9227,31.8736,31.9063,612684.0
2018-11-26 10:40:00,38.96,38.99,38.92,38.96,997690.0,31.9063,31.9309,31.8736,31.9063,997690.0
2018-11-26 10:50:00,38.96,39.05,38.94,39.05,442058.0,31.9063,31.9801,31.89,31.9801,442058.0
2018-11-26 11:00:00,39.05,39.05,38.99,39.02,528619.0,31.9801,31.9801,31.9309,31.9555,528619.0
2018-11-26 11:10:00,39.02,39.06,39.0,39.02,558443.0,31.9555,31.9882,31.9391,31.9555,558443.0
2018-11-26 11:20:00,39.03,39.03,38.97,38.98,456071.0,31.9637,31.9637,31.9145,31.9227,456071.0
2018-11-26 11:30:00,38.97,38.98,38.89,38.91,435136.0,31.9145,31.9227,31.849,31.8654,435136.0
2018-11-26 11:40:00,38.91,38.93,38.89,38.91,823150.0,31.8654,31.8818,31.849,31.8654,823150.0
2018-11-26 11:50:00,38.9,38.94,38.9,38.93,382618.0,31.8572,31.89,31.8572,31.8818,382618.0
2018-11-26 12:00:00,38.93,38.97,38.91,38.97,428096.0,31.8818,31.9145,31.8654,31.9145,428096.0
2018-11-26 12:10:00,38.96,38.97,38.92,38.93,455425.0,31.9063,31.9145,31.8736,31.8818,455425.0
2018-11-26 12:20:00,38.92,38.93,38.85,38.87,407269.0,31.8736,31.8818,31.8163,31.8326,407269.0
2018-11-26 12:30:00,38.86,38.87,38.77,38.81,561002.0,31.8245,31.8326,31.7507,31.7835,561002.0
2018-11-26 12:40:00,38.8,38.81,38.76,38.76,374401.0,31.7753,31.7835,31.7426,31.7426,374401.0
2018-11-26 12:50:00,38.76,38.79,38.74,38.78,532067.0,31.7426,31.7671,31.7262,31.7589,532067.0
2018-11-26 13:00:00,38.77,38.8,38.74,38.77,482171.0,31.7507,31.7753,31.7262,31.7507,482171.0
2018-11-26 13:10:00,38.77,38.79,38.75,38.77,321801.0,31.7507,31.7671,31.7344,31.7507,321801.0
2018-11-26 13:20:00,38.78,38.81,38.75,38.77,409081.0,31.7589,31.7835,31.7344,31.7507,409081.0
2018-11-26 13:30:00,38.78,38.81,38.76,38.77,393313.0,31.7589,31.7835,31.7426,31.7507,393313.0
2018-11-26 13:40:00,38.78,38.82,38.75,38.82,341615.0,31.7589,31.7917,31.7344,31.7917,341615.0
2018-11-26 13:50:00,38.82,38.83,38.79,38.82,360181.0,31.7917,31.7999,31.7671,31.7917,360181.0
2018-11-26 14:00:00,38.82,38.83,38.8,38.82,301226.0,31.7917,31.7999,31.7753,31.7917,301226.0
2018-11-26 14:10:00,38.82,38.88,38.81,38.85,354363.0,31.7917,31.8408,31.7835,31.8163,354363.0
2018-11-26 14:20:00,38.84,38.86,38.82,38.84,465189.0,31.8081,31.8245,31.7917,31.8081,465189.0
2018-11-26 14:30:00,38.84,38.9,38.83,38.85,702627.0,31.8081,31.8572,31.7999,31.8163,702627.0
2018-11-26 14:40:00,38.86,38.86,38.79,38.82,430942.0,31.8245,31.8245,31.7671,31.7917,430942.0
2018-11-26 14:50:00,38.82,38.84,38.8,38.83,420482.0,31.7917,31.8081,31.7753,31.7999,420482.0
2018-11-26 15:00:00,38.84,38.86,38.8,38.81,428314.0,31.8081,31.8245,31.7753,31.7835,428314.0
2018-11-26 15:10:00,38.82,38.86,38.79,38.83,475236.0,31.7917,31.8245,31.7671,31.7999,475236.0
2018-11-26 15:20:00,38.83,38.84,38.79,38.8,376659.0,31.7999,31.8081,31.7671,31.7753,376659.0
2018-11-26 15:30:00,38.8,38.87,38.79,38.84,579532.0,31.7753,31.8326,31.7671,31.8081,579532.0
2018-11-26 15:40:00,38.84,38.86,38.81,38.83,766642.0,31.8081,31.8245,31.7835,31.7999,766642.0
2018-11-26 15:50:00,38.83,38.89,38.82,38.88,927952.0,31.7999,31.849,31.7917,31.8408,927952.0
2018-11-27 09:30:00,38.74,38.86,38.71,38.74,440826.0,31.7262,31.8245,31.7016,31.7262,440826.0
2018-11-27 09:40:00,38.74,38.79,38.67,38.76,430896.0,31.7262,31.7671,31.6689,31.7426,430896.0
2018-11-27 09:50:00,38.75,38.82,38.71,38.8,343786.0,31.7344,31.7917,31.7016,31.7753,343786.0
2018-11-27 10:00:00,38.8,38.84,38.77,38.83,323572.0,31.7753,31.8081,31.7507,31.7999,323572.0
2018-11-27 10:10:00,38.83,38.91,38.82,38.91,618511.0,31.7999,31.8654,31.7917,31.8654,618511.0
2018-11-27 10:20:00,38.91,38.94,38.87,38.88,390385.0,31.8654,31.89,31.8326,31.8408,390385.0
2018-11-27 10:30:00,38.88,38.92,38.84,38.86,349235.0,31.8408,31.8736,31.8081,31.8245,349235.0
2018-11-27 10:40:00,38.87,38.91,38.84,38.91,246866.0,31.8326,31.8654,31.8081,31.8654,246866.0
2018-11-27 10:50:00,38.91,38.99,38.9,38.95,328812.0,31.8654,31.9309,31.8572,31.8982,328812.0
2018-11-27 11:00:00,38.95,39.03,38.94,38.98,434957.0,31.8982,31.9637,31.89,31.9227,434957.0
2018-11-27 11:10:00,38.99,39.0,38.96,38.99,205827.0,31.9309,31.9391,31.9063,31.9309,205827.0
2018-11-27 11:20:00,38.99,39.04,38.95,39.03,363063.0,31.9309,31.9719,31.8982,31.9637,363063.0
2018-11-27 11:30:00,39.02,39.03,38.97,38.98,348523.0,31.9555,31.9637,31.9145,31.9227,348523.0
2018-11-27 11:40:00,38.99,39.01,38.93,38.96,330743.0,31.9309,31.9473,31.8818,31.9063,330743.0
2018-11-27 11:50:00,38.95,39.04,38.95,39.02,380438.0,31.8982,31.9719,31.8982,31.9555,380438.0
2018-11-27 12:00:00,39.02,39.05,38.99,39.03,374197.0,31.9555,31.9801,31.9309,31.9637,374197.0
2018-11-27 12:10:00,39.03,39.04,38.95,38.97,349895.0,31.9637,31.9719,31.8982,31.9145,349895.0
2018-11-27 12:20:00,38.96,38.97,38.86,38.88,378530.0,31.9063,31.9145,31.8245,31.8408,378530.0
2018-11-27 12:30:00,38.88,38.96,38.87,38.96,236861.0,31.8408,31.9063,31.8326,31.9063,236861.0
2018-11-27 12:40:00,38.96,38.97,38.9,38.91,274164.0,31.9063,31.9145,31.8572,31.8654,274164.0
2018-11-27 12:50:00,38.91,38.95,38.88,38.9,313494.0,31.8654,31.8982,31.8408,31.8572,313494.0
2018-11-27 13:00:00,38.91,38.95,38.89,38.94,264654.0,31.8654,31.8982,31.849,31.89,264654.0
2018-11-27 13:10:00,38.94,39.0,38.82,38.9,1258409.0,31.89,31.9391,31.7917,31.8572,1258409.0
2018-11-27 13:20:00,38.91,38.94,38.88,38.91,835285.0,31.8654,31.89,31.8408,31.8654,835285.0
2018-11-27 13:30:00,38.91,38.99,38.89,38.96,403280.0,31.8654,31.9309,31.849,31.9063,403280.0
2018-11-27 13:40:00,38.96,39.02,38.94,39.01,305775.0,31.9063,31.9555,31.89,31.9473,305775.0
2018-11-27 13:50:00,39.01,39.03,38.95,39.01,185542.0,31.9473,31.9637,31.8982,31.9473,185542.0
2018-11-27 14:00:00,39.0,39.07,38.99,39.04,307539.0,31.9391,31.9964,31.9309,31.9719,307539.0
2018-11-27 14:10:00,39.05,39.07,39.03,39.05,204673.0,31.9801,31.9964,31.9637,31.9801,204673.0
2018-11-27 14:20:00,39.05,39.08,39.04,39.06,377726.0,31.9801,32.0046,31.9719,31.9882,377726.0
2018-11-27 14:30:00,39.06,39.09,39.05,39.06,280454.0,31.9882,32.0128,31.9801,31.9882,280454.0
2018-11-27 14:40:00,39.06,39.12,39.05,39.12,365557.0,31.9882,32.0374,31.9801,32.0374,365557.0
2018-11-27 14:50:00,39.11,39.12,39.06,39.06,348261.0,32.0292,32.0374,31.9882,31.9882,348261.0
2018-11-27 15:00:00,39.06,39.07,39.02,39.04,247398.0,31.9882,31.9964,31.9555,31.9719,247398.0
2018-11-27 15:10:00,39.04,39.06,39.0,39.01,229152.0,31.9719,31.9882,31.9391,31.9473,229152.0
2018-11-27 15:20:00,39.01,39.04,38.99,39.02,450477.0,31.9473,31.9719,31.9309,31.9555,450477.0
2018-11-27 15:30:00,39.02,39.06,39.0,39.06,351205.0,31.9555,31.9882,31.9391,31.9882,351205.0
2018-11-27 15:40:00,39.06,39.11,39.05,39.09,560635.0,31.9882,32.0292,31.9801,32.0128,560635.0
2018-11-27 15:50:00,39.1,39.12,39.07,39.12,664132.0,32.021,32.0374,31.9964,32.0374,664132.0
2018-11-28 09:30:00,39.38,39.41,39.33,39.37,458810.0,32.2503,32.2749,32.2094,32.2421,458810.0
2018-11-28 09:40:00,39.37,39.39,39.26,39.31,367767.0,32.2421,32.2585,32.152,32.193,367767.0
2018-11-28 09:50:00,39.3,39.33,39.2,39.25,633673.0,32.1848,32.2094,32.1029,32.1438,633673.0
2018-11-28 10:00:00,39.25,39.28,39.17,39.19,468183.0,32.1438,32.1684,32.0783,32.0947,468183.0
2018-11-28 10:10:00,39.19,39.2,39.16,39.18,559126.0,32.0947,32.1029,32.0701,32.0865,559126.0
2018-11-28 10:20:00,39.18,39.19,39.12,39.12,1048012.0,32.0865,32.0947,32.0374,32.0374,1048012.0
2018-11-28 10:30:00,39.13,39.17,39.09,39.13,381394.0,32.0456,32.0783,32.0128,32.0456,381394.0
2018-11-28 10:40:00,39.13,39.2,39.11,39.2,408295.0,32.0456,32.1029,32.0292,32.1029,408295.0
2018-11-28 10:50:00,39.2,39.22,39.18,39.2,294292.0,32.1029,32.1193,32.0865,32.1029,294292.0
2018-11-28 11:00:00,39.19,39.25,39.19,39.24,394691.0,32.0947,32.1438,32.0947,32.1357,394691.0
2018-11-28 11:10:00,39.24,39.26,39.22,39.25,240151.0,32.1357,32.152,32.1193,32.1438,240151.0
2018-11-28 11:20:00,39.25,39.27,39.21,39.27,266338.0,32.1438,32.1602,32.1111,32.1602,266338.0
2018-11-28 11:30:00,39.26,39.28,39.24,39.25,324630.0,32.152,32.1684,32.1357,32.1438,324630.0
2018-11-28 11:40:00,39.25,39.29,39.22,39.25,612427.0,32.1438,32.1766,32.1193,32.1438,612427.0
2018-11-28 11:50:00,39.25,39.28,39.21,39.25,408299.0,32.1438,32.1684,32.1111,32.1438,408299.0
2018-11-28 12:00:00,39.26,39.78,39.26,39.77,2207982.0,32.152,32.5779,32.152,32.5697,2207982.0
2018-11-28 12:10:00,39.77,39.8,39.67,39.75,595360.0,32.5697,32.5943,32.4878,32.5533,595360.0
2018-11-28 12:20:00,39.76,39.84,39.69,39.81,623229.0,32.5615,32.627,32.5042,32.6025,623229.0
2018-11-28 12:30:00,39.8,39.83,39.72,39.8,517891.0,32.5943,32.6188,32.5288,32.5943,517891.0
2018-11-28 12:40:00,39.79,39.83,39.7,39.8,569936.0,32.5861,32.6188,32.5124,32.5943,569936.0
2018-11-28 12:50:00,39.8,39.9,39.8,39.82,828363.0,32.5943,32.6762,32.5943,32.6106,828363.0
2018-11-28 13:00:00,39.82,39.84,39.74,39.82,397938.0,32.6106,32.627,32.5451,32.6106,397938.0
2018-11-28 13:10:00,39.83,39.93,39.81,39.9,455492.0,32.6188,32.7007,32.6025,32.6762,455492.0
2018-11-28 13:20:00,39.91,39.92,39.82,39.87,1387457.0,32.6844,32.6925,32.6106,32.6516,1387457.0
2018-11-28 13:30:00,39.87,39.94,39.84,39.93,308924.0,32.6516,32.7089,32.627,32.7007,308924.0
2018-11-28 13:40:00,39.94,39.98,39.93,39.96,401752.0,32.7089,32.7417,32.7007,32.7253,401752.0
2018-11-28 13:50:00,39.96,40.0,39.94,39.99,471823.0,32.7253,32.7581,32.7089,32.7499,471823.0
2018-11-28 14:00:00,39.99,40.03,39.95,39.97,659117.0,32.7499,32.7826,32.7171,32.7335,659117.0
2018-11-28 14:10:00,39.97,40.01,39.94,40.0,1732513.0,32.7335,32.7662,32.7089,32.7581,1732513.0
2018-11-28 14:20:00,40.0,40.0,39.93,39.96,756045.0,32.7581,32.7581,32.7007,32.7253,756045.0
2018-11-28 14:30:00,39.96,39.97,39.91,39.94,747707.0,32.7253,32.7335,32.6844,32.7089,747707.0
2018-11-28 14:40:00,39.94,39.98,39.93,39.97,344679.0,32.7089,32.7417,32.7007,32.7335,344679.0
2018-11-28 14:50:00,39.98,40.0,39.9,39.9,337413.0,32.7417,32.7581,32.6762,32.6762,337413.0
2018-11-28 15:00:00,39.91,39.91,39.86,39.88,627783.0,32.6844,32.6844,32.6434,32.6598,627783.0
2018-11-28 15:10:00,39.88,39.89,39.85,39.88,399447.0,32.6598,32.668,32.6352,32.6598,399447.0
2018-11-28 15:20:00,39.88,39.94,39.87,39.93,745859.0,32.6598,32.7089,32.6516,32.7007,745859.0
2018-11-28 15:30:00,39.93,39.96,39.89,39.96,527571.0,32.7007,32.7253,32.668,32.7253,527571.0
2018-11-28 15:40:00,39.96,40.03,39.94,40.02,591904.0,32.7253,32.7826,32.7089,32.7744,591904.0
2018-11-28 15:50:00,40.03,40.03,39.99,40.01,1246457.0,32.7826,32.7826,32.7499,32.7662,1246457.0
2018-11-29 09:30:00,39.75,39.85,39.72,39.83,4499100.0,32.5533,32.6352,32.5288,32.6188,4499100.0
2018-11-29 09:40:00,39.83,39.83,39.75,39.76,802244.0,32.6188,32.6188,32.5533,32.5615,802244.0
2018-11-29 09:50:00,39.76,39.8,39.74,39.77,347128.0,32.5615,32.5943,32.5451,32.5697,347128.0
2018-11-29 10:00:00,39.77,39.8,39.7,39.73,381774.0,32.5697,32.5943,32.5124,32.5369,381774.0
2018-11-29 10:10:00,39.74,39.75,39.64,39.66,311385.0,32.5451,32.5533,32.4632,32.4796,311385.0
2018-11-29 10:20:00,39.65,39.68,39.62,39.65,360983.0,32.4714,32.496,32.4469,32.4714,360983.0
2018-11-29 10:30:00,39.65,39.9,39.64,39.69,1057537.0,32.4714,32.6762,32.4632,32.5042,1057537.0
2018-11-29 10:40:00,39.69,39.7,39.58,39.58,443783.0,32.5042,32.5124,32.4141,32.4141,443783.0
2018-11-29 10:50:00,39.58,39.64,39.55,39.63,362863.0,32.4141,32.4632,32.3895,32.455,362863.0
2018-11-29 11:00:00,39.63,39.71,39.59,39.69,502570.0,32.455,32.5206,32.4223,32.5042,502570.0
2018-11-29 11:10:00,39.69,39.73,39.67,39.69,430151.0,32.5042,32.5369,32.4878,32.5042,430151.0
2018-11-29 11:20:00,39.69,39.84,39.67,39.81,977107.0,32.5042,32.627,32.4878,32.6025,977107.0
2018-11-29 11:30:00,39.82,39.88,39.75,39.87,412686.0,32.6106,32.6598,32.5533,32.6516,412686.0
2018-11-29 11:40:00,39.87,39.89,39.82,39.83,345235.0,32.6516,32.668,32.6106,32.6188,345235.0
2018-11-29 11:50:00,39.83,39.86,39.79,39.79,406273.0,32.6188,32.6434,32.5861,32.5861,406273.0
2018-11-29 12:00:00,39.8,39.8,39.72,39.77,397401.0,32.5943,32.5943,32.5288,32.5697,397401.0
2018-11-29 12:10:00,39.76,39.78,39.7,39.74,449211.0,32.5615,32.5779,32.5124,32.5451,449211.0
2018-11-29 12:20:00,39.75,39.78,39.73,39.77,193949.0,32.5533,32.5779,32.5369,32.5697,193949.0
2018-11-29 12:30:00,39.77,39.8,39.75,39.8,293254.0,32.5697,32.5943,32.5533,32.5943,293254.0
2018-11-29 12:40:00,39.8,39.82,39.76,39.8,167450.0,32.5943,32.6106,32.5615,32.5943,167450.0
2018-11-29 12:50:00,39.8,39.83,39.77,39.81,1750914.0,32.5943,32.6188,32.5697,32.6025,1750914.0
2018-11-29 13:00:00,39.81,39.83,39.74,39.74,314239.0,32.6025,32.6188,32.5451,32.5451,314239.0
2018-11-29 13:10:00,39.74,39.79,39.73,39.79,263587.0,32.5451,32.5861,32.5369,32.5861,263587.0
2018-11-29 13:20:00,39.78,39.82,39.78,39.8,228602.0,32.5779,32.6106,32.5779,32.5943,228602.0
2018-11-29 13:30:00,39.8,39.84,39.79,39.81,200112.0,32.5943,32.627,32.5861,32.6025,200112.0
2018-11-29 13:40:00,39.81,39.88,39.8,39.88,401909.0,32.6025,32.6598,32.5943,32.6598,401909.0
2018-11-29 13:50:00,39.88,39.88,39.83,39.84,366333.0,32.6598,32.6598,32.6188,32.627,366333.0
2018-11-29 14:00:00,39.84,39.93,39.8,39.86,467732.0,32.627,32.7007,32.5943,32.6434,467732.0
2018-11-29 14:10:00,39.85,39.92,39.84,39.91,354316.0,32.6352,32.6925,32.627,32.6844,354316.0
2018-11-29 14:20:00,39.9,39.93,39.88,39.91,297178.0,32.6762,32.7007,32.6598,32.6844,297178.0
2018-11-29 14:30:00,39.9,39.96,39.89,39.9,501362.0,32.6762,32.7253,32.668,32.6762,501362.0
2018-11-29 14:40:00,39.9,39.95,39.89,39.91,512252.0,32.6762,32.7171,32.668,32.6844,512252.0
2018-11-29 14:50:00,39.91,39.97,39.9,39.96,456694.0,32.6844,32.7335,32.6762,32.7253,456694.0
2018-11-29 15:00:00,39.96,39.98,39.92,39.94,496471.0,32.7253,32.7417,32.6925,32.7089,496471.0
2018-11-29 15:10:00,39.94,39.95,39.89,39.9,402483.0,32.7089,32.7171,32.668,32.6762,402483.0
2018-11-29 15:20:00,39.9,39.93,39.86,39.88,767992.0,32.6762,32.7007,32.6434,32.6598,767992.0
2018-11-29 15:30:00,39.88,39.89,39.84,39.86,578765.0,32.6598,32.668,32.627,32.6434,578765.0
2018-11-29 15:40:00,39.86,39.9,39.83,39.83,524516.0,32.6434,32.6762,32.6188,32.6188,524516.0
2018-11-29 15:50:00,39.84,39.85,39.73,39.74,1203576.0,32.627,32.6352,32.5369,32.5451,1203576.0
2018-11-30 09:30:00,39.62,39.63,39.48,39.53,531383.0,32.4469,32.455,32.3322,32.3731,531383.0
2018-11-30 09:40:00,39.54,39.59,39.48,39.57,359443.0,32.3813,32.4223,32.3322,32.4059,359443.0
2018-11-30 09:50:00,39.57,39.57,39.51,39.55,485386.0,32.4059,32.4059,32.3568,32.3895,485386.0
2018-11-30 10:00:00,39.55,39.61,39.52,39.6,536137.0,32.3895,32.4387,32.365,32.4305,536137.0
2018-11-30 10:10:00,39.61,39.66,39.6,39.61,432236.0,32.4387,32.4796,32.4305,32.4387,432236.0
2018-11-30 10:20:00,39.61,39.62,39.54,39.55,391313.0,32.4387,32.4469,32.3813,32.3895,391313.0
2018-11-30 10:30:00,39.56,39.62,39.55,39.59,550190.0,32.3977,32.4469,32.3895,32.4223,550190.0
2018-11-30 10:40:00,39.6,39.62,39.57,39.59,448121.0,32.4305,32.4469,32.4059,32.4223,448121.0
2018-11-30 10:50:00,39.58,39.64,39.57,39.6,580185.0,32.4141,32.4632,32.4059,32.4305,580185.0
2018-11-30 11:00:00,39.59,39.61,39.56,39.59,303802.0,32.4223,32.4387,32.3977,32.4223,303802.0
2018-11-30 11:10:00,39.59,39.61,39.54,39.58,501260.0,32.4223,32.4387,32.3813,32.4141,501260.0
2018-11-30 11:20:00,39.58,39.62,39.56,39.58,621301.0,32.4141,32.4469,32.3977,32.4141,621301.0
2018-11-30 11:30:00,39.57,39.64,39.53,39.64,501867.0,32.4059,32.4632,32.3731,32.4632,501867.0
2018-11-30 11:40:00,39.63,39.69,39.63,39.69,464576.0,32.455,32.5042,32.455,32.5042,464576.0
2018-11-30 11:50:00,39.69,39.71,39.66,39.69,422525.0,32.5042,32.5206,32.4796,32.5042,422525.0
2018-11-30 12:00:00,39.68,39.73,39.65,39.71,731189.0,32.496,32.5369,32.4714,32.5206,731189.0
2018-11-30 12:10:00,39.71,39.72,39.67,39.69,351649.0,32.5206,32.5288,32.4878,32.5042,351649.0
2018-11-30 12:20:00,39.68,39.69,39.64,39.65,344529.0,32.496,32.5042,32.4632,32.4714,344529.0
2018-11-30 12:30:00,39.64,39.65,39.62,39.62,368126.0,32.4632,32.4714,32.4469,32.4469,368126.0
2018-11-30 12:40:00,39.63,39.64,39.58,39.6,327249.0,32.455,32.4632,32.4141,32.4305,327249.0
2018-11-30 12:50:00,39.59,39.61,39.55,39.55,199901.0,32.4223,32.4387,32.3895,32.3895,199901.0
2018-11-30 13:00:00,39.56,39.57,39.53,39.55,204241.0,32.3977,32.4059,32.3731,32.3895,204241.0
2018-11-30 13:10:00,39.53,39.58,39.52,39.57,295427.0,32.3731,32.4141,32.365,32.4059,295427.0
2018-11-30 13:20:00,39.57,39.59,39.55,39.59,164544.0,32.4059,32.4223,32.3895,32.4223,164544.0
2018-11-30 13:30:00,39.59,39.68,39.57,39.64,654561.0,32.4223,32.496,32.4059,32.4632,654561.0
2018-11-30 13:40:00,39.63,39.68,39.62,39.68,396094.0,32.455,32.496,32.4469,32.496,396094.0
2018-11-30 13:50:00,39.68,39.72,39.68,39.72,312863.0,32.496,32.5288,32.496,32.5288,312863.0
2018-11-30 14:00:00,39.72,39.73,39.68,39.7,285498.0,32.5288,32.5369,32.496,32.5124,285498.0
2018-11-30 14:10:00,39.7,39.72,39.65,39.66,421789.0,32.5124,32.5288,32.4714,32.4796,421789.0
2018-11-30 14:20:00,39.67,39.69,39.62,39.64,437839.0,32.4878,32.5042,32.4469,32.4632,437839.0
2018-11-30 14:30:00,39.64,39.67,39.64,39.66,326456.0,32.4632,32.4878,32.4632,32.4796,326456.0
2018-11-30 14:40:00,39.66,39.7,39.65,39.67,262963.0,32.4796,32.5124,32.4714,32.4878,262963.0
2018-11-30 14:50:00,39.67,39.67,39.63,39.64,456619.0,32.4878,32.4878,32.455,32.4632,456619.0
2018-11-30 15:00:00,39.64,39.68,39.62,39.68,303045.0,32.4632,32.496,32.4469,32.496,303045.0
2018-11-30 15:10:00,39.67,39.73,39.66,39.72,404388.0,32.4878,32.5369,32.4796,32.5288,404388.0
2018-11-30 15:20:00,39.72,39.74,39.69,39.7,451585.0,32.5288,32.5451,32.5042,32.5124,451585.0
2018-11-30 15:30:00,39.7,39.72,39.67,39.69,644039.0,32.5124,32.5288,32.4878,32.5042,644039.0
2018-11-30 15:40:00,39.69,39.71,39.63,39.65,619338.0,32.5042,32.5206,32.455,32.4714,619338.0
2018-11-30 15:50:00,39.64,39.74,39.61,39.71,1328777.0,32.4632,32.5451,32.4387,32.5206,1328777.0
2018-12-03 09:30:00,40.69,40.75,40.62,40.63,1249594.0,33.3231,33.3723,33.2658,33.274,1249594.0
2018-12-03 09:40:00,40.63,40.68,40.59,40.6,778688.0,33.274,33.3149,33.2412,33.2494,778688.0
2018-12-03 09:50:00,40.59,40.6,40.44,40.47,953830.0,33.2412,33.2494,33.1184,33.143,953830.0
2018-12-03 10:00:00,40.48,40.55,40.45,40.54,1164825.0,33.1512,33.2085,33.1266,33.2003,1164825.0
2018-12-03 10:10:00,40.54,40.54,40.4,40.46,848587.0,33.2003,33.2003,33.0856,33.1348,848587.0
2018-12-03 10:20:00,40.46,40.56,40.43,40.52,533054.0,33.1348,33.2167,33.1102,33.1839,533054.0
2018-12-03 10:30:00,40.53,40.56,40.48,40.49,709705.0,33.1921,33.2167,33.1512,33.1593,709705.0
2018-12-03 10:40:00,40.48,40.51,40.42,40.46,897564.0,33.1512,33.1757,33.102,33.1348,897564.0
2018-12-03 10:50:00,40.46,40.48,40.38,40.42,2095190.0,33.1348,33.1512,33.0693,33.102,2095190.0
2018-12-03 11:00:00,40.42,40.47,40.4,40.47,607279.0,33.102,33.143,33.0856,33.143,607279.0
2018-12-03 11:10:00,40.46,40.48,40.4,40.45,689422.0,33.1348,33.1512,33.0856,33.1266,689422.0
2018-12-03 11:20:00,40.45,40.47,40.42,40.47,684088.0,33.1266,33.143,33.102,33.143,684088.0
2018-12-03 11:30:00,40.47,40.48,40.4,40.43,561984.0,33.143,33.1512,33.0856,33.1102,561984.0
2018-12-03 11:40:00,40.42,40.43,40.33,40.35,370745.0,33.102,33.1102,33.0283,33.0447,370745.0
2018-12-03 11:50:00,40.35,40.35,40.3,40.32,410798.0,33.0447,33.0447,33.0037,33.0201,410798.0
2018-12-03 12:00:00,40.32,40.41,40.32,40.41,353253.0,33.0201,33.0938,33.0201,33.0938,353253.0
2018-12-03 12:10:00,40.4,40.46,40.39,40.44,379224.0,33.0856,33.1348,33.0774,33.1184,379224.0
2018-12-03 12:20:00,40.44,40.49,40.43,40.49,351464.0,33.1184,33.1593,33.1102,33.1593,351464.0
2018-12-03 12:30:00,40.49,40.53,40.48,40.5,454729.0,33.1593,33.1921,33.1512,33.1675,454729.0
2018-12-03 12:40:00,40.51,40.51,40.45,40.46,510454.0,33.1757,33.1757,33.1266,33.1348,510454.0
2018-12-03 12:50:00,40.46,40.49,40.45,40.48,250108.0,33.1348,33.1593,33.1266,33.1512,250108.0
2018-12-03 13:00:00,40.49,40.55,40.49,40.53,505808.0,33.1593,33.2085,33.1593,33.1921,505808.0
2018-12-03 13:10:00,40.53,40.57,40.53,40.55,340290.0,33.1921,33.2249,33.1921,33.2085,340290.0
2018-12-03 13:20:00,40.55,40.57,40.54,40.55,223127.0,33.2085,33.2249,33.2003,33.2085,223127.0
2018-12-03 13:30:00,40.55,40.56,40.47,40.49,205452.0,33.2085,33.2167,33.143,33.1593,205452.0
2018-12-03 13:40:00,40.48,40.51,40.42,40.43,288208.0,33.1512,33.1757,33.102,33.1102,288208.0
2018-12-03 13:50:00,40.43,40.48,40.42,40.44,306407.0,33.1102,33.1512,33.102,33.1184,306407.0
2018-12-03 14:00:00,40.44,40.47,40.34,40.37,376764.0,33.1184,33.143,33.0365,33.0611,376764.0
2018-12-03 14:10:00,40.38,40.45,40.37,40.44,181336.0,33.0693,33.1266,33.0611,33.1184,181336.0
2018-12-03 14:20:00,40.43,40.46,40.42,40.45,242366.0,33.1102,33.1348,33.102,33.1266,242366.0
2018-12-03 14:30:00,40.45,40.47,40.42,40.45,407356.0,33.1266,33.143,33.102,33.1266,407356.0
2018-12-03 14:40:00,40.45,40.47,40.41,40.44,256567.0,33.1266,33.143,33.0938,33.1184,256567.0
2018-12-03 14:50:00,40.45,40.46,40.39,40.43,355284.0,33.1266,33.1348,33.0774,33.1102,355284.0
2018-12-03 15:00:00,40.43,40.47,40.4,40.45,520256.0,33.1102,33.143,33.0856,33.1266,520256.0
2018-12-03 15:10:00,40.45,40.51,40.44,40.46,564647.0,33.1266,33.1757,33.1184,33.1348,564647.0
2018-12-03 15:20:00,40.46,40.48,40.41,40.45,355775.0,33.1348,33.1512,33.0938,33.1266,355775.0
2018-12-03 15:30:00,40.45,40.53,40.43,40.5,471444.0,33.1266,33.1921,33.1102,33.1675,471444.0
2018-12-03 15:40:00,40.51,40.52,40.45,40.48,504315.0,33.1757,33.1839,33.1266,33.1512,504315.0
2018-12-03 15:50:00,40.48,40.49,40.44,40.48,717910.0,33.1512,33.1593,33.1184,33.1512,717910.0
2018-12-04 09:30:00,40.55,40.62,40.54,40.56,818938.0,33.2085,33.2658,33.2003,33.2167,818938.0
2018-12-04 09:40:00,40.56,40.58,40.44,40.46,533051.0,33.2167,33.233,33.1184,33.1348,533051.0
2018-12-04 09:50:00,40.47,40.48,40.41,40.44,396100.0,33.143,33.1512,33.0938,33.1184,396100.0
2018-12-04 10:00:00,40.44,40.47,40.4,40.43,608773.0,33.1184,33.143,33.0856,33.1102,608773.0
2018-12-04 10:10:00,40.43,40.47,40.37,40.39,491104.0,33.1102,33.143,33.0611,33.0774,491104.0
2018-12-04 10:20:00,40.39,40.42,40.34,40.42,584615.0,33.0774,33.102,33.0365,33.102,584615.0
2018-12-04 10:30:00,40.42,40.44,40.36,40.42,596645.0,33.102,33.1184,33.0529,33.102,596645.0
2018-12-04 10:40:00,40.42,40.46,40.4,40.45,878712.0,33.102,33.1348,33.0856,33.1266,878712.0
2018-12-04 10:50:00,40.45,40.47,40.38,40.38,754959.0,33.1266,33.143,33.0693,33.0693,754959.0
2018-12-04 11:00:00,40.38,40.46,40.33,40.43,442689.0,33.0693,33.1348,33.0283,33.1102,442689.0
2018-12-04 11:10:00,40.42,40.44,40.39,40.41,307456.0,33.102,33.1184,33.0774,33.0938,307456.0
2018-12-04 11:20:00,40.41,40.45,40.38,40.4,487213.0,33.0938,33.1266,33.0693,33.0856,487213.0
2018-12-04 11:30:00,40.4,40.4,40.35,40.39,392175.0,33.0856,33.0856,33.0447,33.0774,392175.0
2018-12-04 11:40:00,40.39,40.42,40.35,40.38,208423.0,33.0774,33.102,33.0447,33.0693,208423.0
2018-12-04 11:50:00,40.37,40.37,40.29,40.29,254797.0,33.0611,33.0611,32.9956,32.9956,254797.0
2018-12-04 12:00:00,40.28,40.29,40.08,40.11,466289.0,32.9874,32.9956,32.8236,32.8481,466289.0
2018-12-04 12:10:00,40.1,40.1,39.95,40.02,613661.0,32.84,32.84,32.7171,32.7744,613661.0
2018-12-04 12:20:00,40.02,40.02,39.84,39.85,442472.0,32.7744,32.7744,32.627,32.6352,442472.0
2018-12-04 12:30:00,39.84,39.93,39.73,39.89,908629.0,32.627,32.7007,32.5369,32.668,908629.0
2018-12-04 12:40:00,39.9,40.01,39.88,40.0,589156.0,32.6762,32.7662,32.6598,32.7581,589156.0
2018-12-04 12:50:00,39.99,39.99,39.9,39.91,624859.0,32.7499,32.7499,32.6762,32.6844,624859.0
2018-12-04 13:00:00,39.9,39.97,39.88,39.91,317902.0,32.6762,32.7335,32.6598,32.6844,317902.0
2018-12-04 13:10:00,39.91,39.96,39.88,39.93,421088.0,32.6844,32.7253,32.6598,32.7007,421088.0
2018-12-04 13:20:00,39.93,39.94,39.72,39.77,351570.0,32.7007,32.7089,32.5288,32.5697,351570.0
2018-12-04 13:30:00,39.77,39.8,39.66,39.66,682157.0,32.5697,32.5943,32.4796,32.4796,682157.0
2018-12-04 13:40:00,39.66,39.8,39.62,39.77,529047.0,32.4796,32.5943,32.4469,32.5697,529047.0
2018-12-04 13:50:00,39.77,39.86,39.72,39.82,277760.0,32.5697,32.6434,32.5288,32.6106,277760.0
2018-12-04 14:00:00,39.82,39.89,39.76,39.88,462784.0,32.6106,32.668,32.5615,32.6598,462784.0
2018-12-04 14:10:00,39.88,39.92,39.86,39.91,544797.0,32.6598,32.6925,32.6434,32.6844,544797.0
2018-12-04 14:20:00,39.91,39.91,39.75,39.76,570881.0,32.6844,32.6844,32.5533,32.5615,570881.0
2018-12-04 14:30:00,39.77,39.86,39.77,39.85,1357341.0,32.5697,32.6434,32.5697,32.6352,1357341.0
2018-12-04 14:40:00,39.84,39.94,39.83,39.93,567578.0,32.627,32.7089,32.6188,32.7007,567578.0
2018-12-04 14:50:00,39.93,39.95,39.85,39.86,455906.0,32.7007,32.7171,32.6352,32.6434,455906.0
2018-12-04 15:00:00,39.85,39.86,39.8,39.83,534535.0,32.6352,32.6434,32.5943,32.6188,534535.0
2018-12-04 15:10:00,39.83,39.87,39.78,39.81,676340.0,32.6188,32.6516,32.5779,32.6025,676340.0
2018-12-04 15:20:00,39.81,39.86,39.75,39.76,730951.0,32.6025,32.6434,32.5533,32.5615,730951.0
2018-12-04 15:30:00,39.77,39.83,39.73,39.75,544933.0,32.5697,32.6188,32.5369,32.5533,544933.0
2018-12-04 15:40:00,39.74,39.81,39.72,39.8,728908.0,32.5451,32.6025,32.5288,32.5943,728908.0
2018-12-04 15:50:00,39.8,39.81,39.67,39.74,1565200.0,32.5943,32.6025,32.4878,32.5451,1565200.0
2018-12-06 09:30:00,38.66,38.84,38.61,38.83,2427050.0,31.6607,31.8081,31.6197,31.7999,2427050.0
2018-12-06 09:40:00,38.83,38.83,38.67,38.67,772717.0,31.7999,31.7999,31.6689,31.6689,772717.0
2018-12-06 09:50:00,38.68,38.7,38.58,38.66,823207.0,31.677,31.6934,31.5951,31.6607,823207.0
2018-12-06 10:00:00,38.65,38.79,38.63,38.78,821396.0,31.6525,31.7671,31.6361,31.7589,821396.0
2018-12-06 10:10:00,38.79,38.83,38.72,38.81,611572.0,31.7671,31.7999,31.7098,31.7835,611572.0
2018-12-06 10:20:00,38.81,38.9,38.8,38.87,923915.0,31.7835,31.8572,31.7753,31.8326,923915.0
2018-12-06 10:30:00,38.88,38.89,38.78,38.83,744486.0,31.8408,31.849,31.7589,31.7999,744486.0
2018-12-06 10:40:00,38.83,38.89,38.8,38.82,1042032.0,31.7999,31.849,31.7753,31.7917,1042032.0
2018-12-06 10:50:00,38.82,38.85,38.71,38.73,1019615.0,31.7917,31.8163,31.7016,31.718,1019615.0
2018-12-06 11:00:00,38.73,38.77,38.68,38.69,919413.0,31.718,31.7507,31.677,31.6852,919413.0
2018-12-06 11:10:00,38.69,38.71,38.6,38.65,763779.0,31.6852,31.7016,31.6115,31.6525,763779.0
2018-12-06 11:20:00,38.65,38.66,38.48,38.48,879716.0,31.6525,31.6607,31.5133,31.5133,879716.0
2018-12-06 11:30:00,38.48,38.61,38.47,38.57,1169784.0,31.5133,31.6197,31.5051,31.587,1169784.0
2018-12-06 11:40:00,38.57,38.71,38.56,38.71,605580.0,31.587,31.7016,31.5788,31.7016,605580.0
2018-12-06 11:50:00,38.72,38.81,38.7,38.8,654010.0,31.7098,31.7835,31.6934,31.7753,654010.0
2018-12-06 12:00:00,38.79,38.81,38.76,38.76,1144413.0,31.7671,31.7835,31.7426,31.7426,1144413.0
2018-12-06 12:10:00,38.76,38.95,38.76,38.92,1657147.0,31.7426,31.8982,31.7426,31.8736,1657147.0
2018-12-06 12:20:00,38.92,39.03,38.89,39.03,558567.0,31.8736,31.9637,31.849,31.9637,558567.0
2018-12-06 12:30:00,39.03,39.1,39.0,39.03,725740.0,31.9637,32.021,31.9391,31.9637,725740.0
2018-12-06 12:40:00,39.03,39.09,39.0,39.06,613652.0,31.9637,32.0128,31.9391,31.9882,613652.0
2018-12-06 12:50:00,39.06,39.13,39.03,39.07,533163.0,31.9882,32.0456,31.9637,31.9964,533163.0
2018-12-06 13:00:00,39.07,39.1,38.98,38.99,394716.0,31.9964,32.021,31.9227,31.9309,394716.0
2018-12-06 13:10:00,39.0,39.05,38.98,38.98,313714.0,31.9391,31.9801,31.9227,31.9227,313714.0
2018-12-06 13:20:00,38.98,39.01,38.95,38.95,521965.0,31.9227,31.9473,31.8982,31.8982,521965.0
2018-12-06 13:30:00,38.96,39.0,38.91,38.99,480558.0,31.9063,31.9391,31.8654,31.9309,480558.0
2018-12-06 13:40:00,39.0,39.08,38.99,39.08,579068.0,31.9391,32.0046,31.9309,32.0046,579068.0
2018-12-06 13:50:00,39.09,39.2,39.08,39.2,506105.0,32.0128,32.1029,32.0046,32.1029,506105.0
2018-12-06 14:00:00,39.19,39.24,39.1,39.13,618953.0,32.0947,32.1357,32.021,32.0456,618953.0
2018-12-06 14:10:00,39.12,39.13,39.01,39.01,628109.0,32.0374,32.0456,31.9473,31.9473,628109.0
2018-12-06 14:20:00,39.02,39.13,38.99,39.13,446216.0,31.9555,32.0456,31.9309,32.0456,446216.0
2018-12-06 14:30:00,39.13,39.13,39.01,39.05,560898.0,32.0456,32.0456,31.9473,31.9801,560898.0
2018-12-06 14:40:00,39.04,39.11,38.98,39.02,535454.0,31.9719,32.0292,31.9227,31.9555,535454.0
2018-12-06 14:50:00,39.01,39.17,39.01,39.15,536673.0,31.9473,32.0783,31.9473,32.0619,536673.0
2018-12-06 15:00:00,39.16,39.23,39.1,39.16,624359.0,32.0701,32.1275,32.021,32.0701,624359.0
2018-12-06 15:10:00,39.16,39.2,39.13,39.19,683878.0,32.0701,32.1029,32.0456,32.0947,683878.0
2018-12-06 15:20:00,39.18,39.24,39.13,39.22,519137.0,32.0865,32.1357,32.0456,32.1193,519137.0
2018-12-06 15:30:00,39.22,39.3,39.22,39.28,609872.0,32.1193,32.1848,32.1193,32.1684,609872.0
2018-12-06 15:40:00,39.28,39.39,39.23,39.38,835244.0,32.1684,32.2585,32.1275,32.2503,835244.0
2018-12-06 15:50:00,39.37,39.41,39.33,39.41,1450602.0,32.2421,32.2749,32.2094,32.2749,1450602.0
2018-12-07 09:30:00,39.3,39.45,39.23,39.45,680772.0,32.1848,32.3076,32.1275,32.3076,680772.0
2018-12-07 09:40:00,39.45,39.54,39.44,39.44,613792.0,32.3076,32.3813,32.2994,32.2994,613792.0
2018-12-07 09:50:00,39.44,39.51,39.41,39.45,355487.0,32.2994,32.3568,32.2749,32.3076,355487.0
2018-12-07 10:00:00,39.45,39.48,39.38,39.39,439599.0,32.3076,32.3322,32.2503,32.2585,439599.0
2018-12-07 10:10:00,39.39,39.4,39.24,39.26,882390.0,32.2585,32.2667,32.1357,32.152,882390.0
2018-12-07 10:20:00,39.25,39.3,39.17,39.26,392194.0,32.1438,32.1848,32.0783,32.152,392194.0
2018-12-07 10:30:00,39.26,39.28,39.12,39.17,640935.0,32.152,32.1684,32.0374,32.0783,640935.0
2018-12-07 10:40:00,39.17,39.28,39.14,39.23,413902.0,32.0783,32.1684,32.0538,32.1275,413902.0
2018-12-07 10:50:00,39.23,39.28,39.18,39.28,258499.0,32.1275,32.1684,32.0865,32.1684,258499.0
2018-12-07 11:00:00,39.28,39.31,39.13,39.15,453461.0,32.1684,32.193,32.0456,32.0619,453461.0
2018-12-07 11:10:00,39.15,39.17,39.08,39.1,561761.0,32.0619,32.0783,32.0046,32.021,561761.0
2018-12-07 11:20:00,39.09,39.11,38.99,39.06,891378.0,32.0128,32.0292,31.9309,31.9882,891378.0
2018-12-07 11:30:00,39.06,39.1,39.03,39.08,365808.0,31.9882,32.021,31.9637,32.0046,365808.0
2018-12-07 11:40:00,39.08,39.18,39.04,39.16,438843.0,32.0046,32.0865,31.9719,32.0701,438843.0
2018-12-07 11:50:00,39.16,39.17,39.01,39.02,594923.0,32.0701,32.0783,31.9473,31.9555,594923.0
2018-12-07 12:00:00,39.01,39.09,39.0,39.04,439222.0,31.9473,32.0128,31.9391,31.9719,439222.0
2018-12-07 12:10:00,39.04,39.12,38.97,39.01,557852.0,31.9719,32.0374,31.9145,31.9473,557852.0
2018-12-07 12:20:00,39.01,39.09,39.0,39.05,348729.0,31.9473,32.0128,31.9391,31.9801,348729.0
2018-12-07 12:30:00,39.04,39.04,38.95,38.97,552098.0,31.9719,31.9719,31.8982,31.9145,552098.0
2018-12-07 12:40:00,38.97,38.98,38.88,38.93,392787.0,31.9145,31.9227,31.8408,31.8818,392787.0
2018-12-07 12:50:00,38.92,39.13,38.92,39.1,537645.0,31.8736,32.0456,31.8736,32.021,537645.0
2018-12-07 13:00:00,39.09,39.16,39.05,39.06,594638.0,32.0128,32.0701,31.9801,31.9882,594638.0
2018-12-07 13:10:00,39.06,39.08,38.94,38.94,382138.0,31.9882,32.0046,31.89,31.89,382138.0
2018-12-07 13:20:00,38.93,39.02,38.93,39.0,369814.0,31.8818,31.9555,31.8818,31.9391,369814.0
2018-12-07 13:30:00,38.99,39.0,38.89,38.92,349112.0,31.9309,31.9391,31.849,31.8736,349112.0
2018-12-07 13:40:00,38.91,38.97,38.88,38.88,361038.0,31.8654,31.9145,31.8408,31.8408,361038.0
2018-12-07 13:50:00,38.88,38.89,38.78,38.79,417297.0,31.8408,31.849,31.7589,31.7671,417297.0
2018-12-07 14:00:00,38.78,38.79,38.71,38.75,468301.0,31.7589,31.7671,31.7016,31.7344,468301.0
2018-12-07 14:10:00,38.75,38.83,38.68,38.82,812905.0,31.7344,31.7999,31.677,31.7917,812905.0
2018-12-07 14:20:00,38.82,38.85,38.74,38.8,388859.0,31.7917,31.8163,31.7262,31.7753,388859.0
2018-12-07 14:30:00,38.8,38.82,38.72,38.73,617930.0,31.7753,31.7917,31.7098,31.718,617930.0
2018-12-07 14:40:00,38.73,38.74,38.62,38.7,467940.0,31.718,31.7262,31.6279,31.6934,467940.0
2018-12-07 14:50:00,38.71,38.76,38.59,38.61,661049.0,31.7016,31.7426,31.6033,31.6197,661049.0
2018-12-07 15:00:00,38.61,38.66,38.57,38.66,674414.0,31.6197,31.6607,31.587,31.6607,674414.0
2018-12-07 15:10:00,38.66,38.71,38.59,38.65,748290.0,31.6607,31.7016,31.6033,31.6525,748290.0
2018-12-07 15:20:00,38.66,38.71,38.59,38.69,754662.0,31.6607,31.7016,31.6033,31.6852,754662.0
2018-12-07 15:30:00,38.69,38.81,38.66,38.69,939482.0,31.6852,31.7835,31.6607,31.6852,939482.0
2018-12-07 15:40:00,38.68,38.72,38.62,38.62,931199.0,31.677,31.7098,31.6279,31.6279,931199.0
2018-12-07 15:50:00,38.62,38.69,38.62,38.64,1546284.0,31.6279,31.6852,31.6279,31.6443,1546284.0
2018-12-10 09:30:00,38.31,38.38,38.27,38.31,1152480.0,31.374,31.4314,31.3413,31.374,1152480.0
2018-12-10 09:40:00,38.31,38.35,38.19,38.2,505582.0,31.374,31.4068,31.2758,31.2839,505582.0
2018-12-10 09:50:00,38.2,38.21,38.09,38.17,472629.0,31.2839,31.2921,31.1939,31.2594,472629.0
2018-12-10 10:00:00,38.17,38.27,38.13,38.19,503207.0,31.2594,31.3413,31.2266,31.2758,503207.0
2018-12-10 10:10:00,38.19,38.28,38.11,38.27,793920.0,31.2758,31.3495,31.2102,31.3413,793920.0
2018-12-10 10:20:00,38.27,38.3,38.16,38.18,580633.0,31.3413,31.3658,31.2512,31.2676,580633.0
2018-12-10 10:30:00,38.18,38.23,38.04,38.05,563174.0,31.2676,31.3085,31.1529,31.1611,563174.0
2018-12-10 10:40:00,38.05,38.1,38.0,38.05,660271.0,31.1611,31.202,31.1202,31.1611,660271.0
2018-12-10 10:50:00,38.05,38.08,37.93,37.95,491015.0,31.1611,31.1857,31.0628,31.0792,491015.0
2018-12-10 11:00:00,37.95,37.95,37.79,37.81,1360377.0,31.0792,31.0792,30.9482,30.9646,1360377.0
2018-12-10 11:10:00,37.81,37.84,37.72,37.76,723788.0,30.9646,30.9891,30.8908,30.9236,723788.0
2018-12-10 11:20:00,37.76,37.8,37.71,37.8,868759.0,30.9236,30.9564,30.8827,30.9564,868759.0
2018-12-10 11:30:00,37.81,37.95,37.79,37.93,874204.0,30.9646,31.0792,30.9482,31.0628,874204.0
2018-12-10 11:40:00,37.93,38.01,37.89,37.97,662955.0,31.0628,31.1283,31.0301,31.0956,662955.0
2018-12-10 11:50:00,37.98,38.0,37.87,37.9,602234.0,31.1038,31.1202,31.0137,31.0383,602234.0
2018-12-10 12:00:00,37.9,37.95,37.84,37.91,559747.0,31.0383,31.0792,30.9891,31.0464,559747.0
2018-12-10 12:10:00,37.91,37.97,37.85,37.86,508966.0,31.0464,31.0956,30.9973,31.0055,508966.0
2018-12-10 12:20:00,37.85,37.92,37.83,37.88,633325.0,30.9973,31.0546,30.9809,31.0219,633325.0
2018-12-10 12:30:00,37.88,38.06,37.87,38.04,1726820.0,31.0219,31.1693,31.0137,31.1529,1726820.0
2018-12-10 12:40:00,38.04,38.14,38.03,38.13,603471.0,31.1529,31.2348,31.1447,31.2266,603471.0
2018-12-10 12:50:00,38.13,38.16,38.08,38.09,632891.0,31.2266,31.2512,31.1857,31.1939,632891.0
2018-12-10 13:00:00,38.1,38.12,38.05,38.08,647280.0,31.202,31.2184,31.1611,31.1857,647280.0
2018-12-10 13:10:00,38.08,38.19,38.05,38.13,811803.0,31.1857,31.2758,31.1611,31.2266,811803.0
2018-12-10 13:20:00,38.14,38.16,38.05,38.06,674958.0,31.2348,31.2512,31.1611,31.1693,674958.0
2018-12-10 13:30:00,38.06,38.21,38.05,38.16,447419.0,31.1693,31.2921,31.1611,31.2512,447419.0
2018-12-10 13:40:00,38.15,38.19,38.11,38.16,390867.0,31.243,31.2758,31.2102,31.2512,390867.0
2018-12-10 13:50:00,38.16,38.26,38.15,38.2,1142918.0,31.2512,31.3331,31.243,31.2839,1142918.0
2018-12-10 14:00:00,38.2,38.25,38.16,38.25,521046.0,31.2839,31.3249,31.2512,31.3249,521046.0
2018-12-10 14:10:00,38.25,38.26,38.17,38.18,1168795.0,31.3249,31.3331,31.2594,31.2676,1168795.0
2018-12-10 14:20:00,38.19,38.22,38.13,38.13,4302806.0,31.2758,31.3003,31.2266,31.2266,4302806.0
2018-12-10 14:30:00,38.13,38.26,38.13,38.22,927277.0,31.2266,31.3331,31.2266,31.3003,927277.0
2018-12-10 14:40:00,38.22,38.25,38.19,38.21,681614.0,31.3003,31.3249,31.2758,31.2921,681614.0
2018-12-10 14:50:00,38.22,38.27,38.12,38.14,463150.0,31.3003,31.3413,31.2184,31.2348,463150.0
2018-12-10 15:00:00,38.14,38.2,38.12,38.19,583323.0,31.2348,31.2839,31.2184,31.2758,583323.0
2018-12-10 15:10:00,38.19,38.2,38.07,38.11,592460.0,31.2758,31.2839,31.1775,31.2102,592460.0
2018-12-10 15:20:00,38.11,38.17,38.1,38.17,257271.0,31.2102,31.2594,31.202,31.2594,257271.0
2018-12-10 15:30:00,38.17,38.3,38.17,38.27,850811.0,31.2594,31.3658,31.2594,31.3413,850811.0
2018-12-10 15:40:00,38.27,38.28,38.17,38.2,654803.0,31.3413,31.3495,31.2594,31.2839,654803.0
2018-12-10 15:50:00,38.19,38.23,38.17,38.18,1120583.0,31.2758,31.3085,31.2594,31.2676,1120583.0
2018-12-11 09:30:00,38.78,38.83,38.67,38.69,743829.0,31.7589,31.7999,31.6689,31.6852,743829.0
2018-12-11 09:40:00,38.68,38.74,38.65,38.66,484772.0,31.677,31.7262,31.6525,31.6607,484772.0
2018-12-11 09:50:00,38.65,38.74,38.63,38.68,288451.0,31.6525,31.7262,31.6361,31.677,288451.0
2018-12-11 10:00:00,38.68,38.77,38.67,38.74,517001.0,31.677,31.7507,31.6689,31.7262,517001.0
2018-12-11 10:10:00,38.74,38.74,38.6,38.68,493941.0,31.7262,31.7262,31.6115,31.677,493941.0
2018-12-11 10:20:00,38.67,38.76,38.66,38.73,597292.0,31.6689,31.7426,31.6607,31.718,597292.0
2018-12-11 10:30:00,38.73,38.76,38.64,38.73,386954.0,31.718,31.7426,31.6443,31.718,386954.0
2018-12-11 10:40:00,38.73,38.75,38.6,38.63,374262.0,31.718,31.7344,31.6115,31.6361,374262.0
2018-12-11 10:50:00,38.62,38.64,38.58,38.62,405759.0,31.6279,31.6443,31.5951,31.6279,405759.0
2018-12-11 11:00:00,38.62,38.62,38.55,38.6,550034.0,31.6279,31.6279,31.5706,31.6115,550034.0
2018-12-11 11:10:00,38.61,38.63,38.5,38.55,579613.0,31.6197,31.6361,31.5296,31.5706,579613.0
2018-12-11 11:20:00,38.56,38.58,38.5,38.52,469938.0,31.5788,31.5951,31.5296,31.546,469938.0
2018-12-11 11:30:00,38.51,38.53,38.44,38.49,331115.0,31.5378,31.5542,31.4805,31.5214,331115.0
2018-12-11 11:40:00,38.5,38.5,38.4,38.47,337587.0,31.5296,31.5296,31.4477,31.5051,337587.0
2018-12-11 11:50:00,38.46,38.52,38.45,38.5,715396.0,31.4969,31.546,31.4887,31.5296,715396.0
2018-12-11 12:00:00,38.49,38.5,38.35,38.39,789895.0,31.5214,31.5296,31.4068,31.4395,789895.0
2018-12-11 12:10:00,38.38,38.38,38.29,38.32,603778.0,31.4314,31.4314,31.3576,31.3822,603778.0
2018-12-11 12:20:00,38.32,38.41,38.31,38.36,1050376.0,31.3822,31.4559,31.374,31.415,1050376.0
2018-12-11 12:30:00,38.35,38.4,38.33,38.37,695164.0,31.4068,31.4477,31.3904,31.4232,695164.0
2018-12-11 12:40:00,38.37,38.45,38.36,38.43,631469.0,31.4232,31.4887,31.415,31.4723,631469.0
2018-12-11 12:50:00,38.43,38.46,38.4,38.42,522943.0,31.4723,31.4969,31.4477,31.4641,522943.0
2018-12-11 13:00:00,38.41,38.46,38.39,38.43,660693.0,31.4559,31.4969,31.4395,31.4723,660693.0
2018-12-11 13:10:00,38.43,38.46,38.38,38.45,580959.0,31.4723,31.4969,31.4314,31.4887,580959.0
2018-12-11 13:20:00,38.45,38.5,38.43,38.45,635929.0,31.4887,31.5296,31.4723,31.4887,635929.0
2018-12-11 13:30:00,38.45,38.47,38.4,38.46,495851.0,31.4887,31.5051,31.4477,31.4969,495851.0
2018-12-11 13:40:00,38.45,38.46,38.3,38.33,758931.0,31.4887,31.4969,31.3658,31.3904,758931.0
2018-12-11 13:50:00,38.33,38.35,38.29,38.3,727309.0,31.3904,31.4068,31.3576,31.3658,727309.0
2018-12-11 14:00:00,38.3,38.37,38.28,38.35,1674304.0,31.3658,31.4232,31.3495,31.4068,1674304.0
2018-12-11 14:10:00,38.35,38.45,38.33,38.44,1078373.0,31.4068,31.4887,31.3904,31.4805,1078373.0
2018-12-11 14:20:00,38.44,38.63,38.42,38.61,1113806.0,31.4805,31.6361,31.4641,31.6197,1113806.0
2018-12-11 14:30:00,38.6,38.66,38.58,38.59,822323.0,31.6115,31.6607,31.5951,31.6033,822323.0
2018-12-11 14:40:00,38.59,38.68,38.58,38.63,897070.0,31.6033,31.677,31.5951,31.6361,897070.0
2018-12-11 14:50:00,38.62,38.68,38.61,38.64,752647.0,31.6279,31.677,31.6197,31.6443,752647.0
2018-12-11 15:00:00,38.64,38.65,38.56,38.62,625712.0,31.6443,31.6525,31.5788,31.6279,625712.0
2018-12-11 15:10:00,38.61,38.74,38.61,38.67,687860.0,31.6197,31.7262,31.6197,31.6689,687860.0
2018-12-11 15:20:00,38.68,38.71,38.66,38.68,421252.0,31.677,31.7016,31.6607,31.677,421252.0
2018-12-11 15:30:00,38.67,38.75,38.64,38.66,678311.0,31.6689,31.7344,31.6443,31.6607,678311.0
2018-12-11 15:40:00,38.66,38.66,38.58,38.61,882417.0,31.6607,31.6607,31.5951,31.6197,882417.0
2018-12-11 15:50:00,38.61,38.63,38.54,38.55,1375567.0,31.6197,31.6361,31.5624,31.5706,1375567.0
2018-12-12 09:30:00,39.24,39.3,39.22,39.27,1703514.0,32.1357,32.1848,32.1193,32.1602,1703514.0
2018-12-12 09:40:00,39.26,39.3,39.2,39.23,1393873.0,32.152,32.1848,32.1029,32.1275,1393873.0
2018-12-12 09:50:00,39.24,39.28,39.2,39.28,756944.0,32.1357,32.1684,32.1029,32.1684,756944.0
2018-12-12 10:00:00,39.28,39.31,39.25,39.3,755829.0,32.1684,32.193,32.1438,32.1848,755829.0
2018-12-12 10:10:00,39.3,39.38,39.27,39.35,1111615.0,32.1848,32.2503,32.1602,32.2257,1111615.0
2018-12-12 10:20:00,39.35,39.37,39.3,39.3,443719.0,32.2257,32.2421,32.1848,32.1848,443719.0
2018-12-12 10:30:00,39.3,39.36,39.26,39.27,549720.0,32.1848,32.2339,32.152,32.1602,549720.0
2018-12-12 10:40:00,39.27,39.37,39.24,39.37,546912.0,32.1602,32.2421,32.1357,32.2421,546912.0
2018-12-12 10:50:00,39.38,39.44,39.38,39.41,440567.0,32.2503,32.2994,32.2503,32.2749,440567.0
2018-12-12 11:00:00,39.41,39.45,39.39,39.41,436850.0,32.2749,32.3076,32.2585,32.2749,436850.0
2018-12-12 11:10:00,39.42,39.42,39.33,39.38,525899.0,32.2831,32.2831,32.2094,32.2503,525899.0
2018-12-12 11:20:00,39.38,39.4,39.33,39.34,289466.0,32.2503,32.2667,32.2094,32.2175,289466.0
2018-12-12 11:30:00,39.34,39.35,39.29,39.31,383670.0,32.2175,32.2257,32.1766,32.193,383670.0
2018-12-12 11:40:00,39.31,39.38,39.3,39.38,381154.0,32.193,32.2503,32.1848,32.2503,381154.0
2018-12-12 11:50:00,39.38,39.39,39.29,39.36,463501.0,32.2503,32.2585,32.1766,32.2339,463501.0
2018-12-12 12:00:00,39.37,39.42,39.34,39.38,1346583.0,32.2421,32.2831,32.2175,32.2503,1346583.0
2018-12-12 12:10:00,39.38,39.4,39.35,39.37,243938.0,32.2503,32.2667,32.2257,32.2421,243938.0
2018-12-12 12:20:00,39.37,39.41,39.34,39.41,294508.0,32.2421,32.2749,32.2175,32.2749,294508.0
2018-12-12 12:30:00,39.41,39.42,39.33,39.35,420020.0,32.2749,32.2831,32.2094,32.2257,420020.0
2018-12-12 12:40:00,39.35,39.41,39.34,39.4,331351.0,32.2257,32.2749,32.2175,32.2667,331351.0
2018-12-12 12:50:00,39.39,39.47,39.39,39.46,316401.0,32.2585,32.324,32.2585,32.3158,316401.0
2018-12-12 13:00:00,39.46,39.49,39.45,39.46,297219.0,32.3158,32.3404,32.3076,32.3158,297219.0
2018-12-12 13:10:00,39.47,39.49,39.44,39.45,257696.0,32.324,32.3404,32.2994,32.3076,257696.0
2018-12-12 13:20:00,39.45,39.48,39.44,39.47,265173.0,32.3076,32.3322,32.2994,32.324,265173.0
2018-12-12 13:30:00,39.47,39.48,39.43,39.44,397434.0,32.324,32.3322,32.2913,32.2994,397434.0
2018-12-12 13:40:00,39.45,39.45,39.4,39.42,223827.0,32.3076,32.3076,32.2667,32.2831,223827.0
2018-12-12 13:50:00,39.43,39.43,39.36,39.39,386048.0,32.2913,32.2913,32.2339,32.2585,386048.0
2018-12-12 14:00:00,39.4,39.42,39.28,39.3,451503.0,32.2667,32.2831,32.1684,32.1848,451503.0
2018-12-12 14:10:00,39.3,39.33,39.24,39.33,577248.0,32.1848,32.2094,32.1357,32.2094,577248.0
2018-12-12 14:20:00,39.32,39.34,39.2,39.22,583930.0,32.2012,32.2175,32.1029,32.1193,583930.0
2018-12-12 14:30:00,39.21,39.24,39.16,39.21,435116.0,32.1111,32.1357,32.0701,32.1111,435116.0
2018-12-12 14:40:00,39.22,39.24,39.15,39.18,312190.0,32.1193,32.1357,32.0619,32.0865,312190.0
2018-12-12 14:50:00,39.17,39.27,39.14,39.26,403415.0,32.0783,32.1602,32.0538,32.152,403415.0
2018-12-12 15:00:00,39.25,39.3,39.22,39.29,615525.0,32.1438,32.1848,32.1193,32.1766,615525.0
2018-12-12 15:10:00,39.29,39.31,39.2,39.22,614589.0,32.1766,32.193,32.1029,32.1193,614589.0
2018-12-12 15:20:00,39.22,39.3,39.21,39.23,785362.0,32.1193,32.1848,32.1111,32.1275,785362.0
2018-12-12 15:30:00,39.24,39.32,39.24,39.32,790612.0,32.1357,32.2012,32.1357,32.2012,790612.0
2018-12-12 15:40:00,39.32,39.33,39.22,39.23,1491970.0,32.2012,32.2094,32.1193,32.1275,1491970.0
2018-12-12 15:50:00,39.23,39.23,39.13,39.13,2175618.0,32.1275,32.1275,32.0456,32.0456,2175618.0
2018-12-13 09:30:00,39.28,39.36,39.24,39.33,666069.0,32.1684,32.2339,32.1357,32.2094,666069.0
2018-12-13 09:40:00,39.33,39.35,39.23,39.25,564890.0,32.2094,32.2257,32.1275,32.1438,564890.0
2018-12-13 09:50:00,39.25,39.27,39.18,39.2,656305.0,32.1438,32.1602,32.0865,32.1029,656305.0
2018-12-13 10:00:00,39.21,39.36,39.2,39.31,849564.0,32.1111,32.2339,32.1029,32.193,849564.0
2018-12-13 10:10:00,39.32,39.41,39.3,39.33,482825.0,32.2012,32.2749,32.1848,32.2094,482825.0
2018-12-13 10:20:00,39.33,39.33,39.24,39.26,596097.0,32.2094,32.2094,32.1357,32.152,596097.0
2018-12-13 10:30:00,39.27,39.28,39.21,39.23,321381.0,32.1602,32.1684,32.1111,32.1275,321381.0
2018-12-13 10:40:00,39.22,39.25,39.16,39.19,627046.0,32.1193,32.1438,32.0701,32.0947,627046.0
2018-12-13 10:50:00,39.19,39.22,39.1,39.21,889933.0,32.0947,32.1193,32.021,32.1111,889933.0
2018-12-13 11:00:00,39.2,39.23,39.13,39.21,524392.0,32.1029,32.1275,32.0456,32.1111,524392.0
2018-12-13 11:10:00,39.21,39.22,39.13,39.19,561121.0,32.1111,32.1193,32.0456,32.0947,561121.0
2018-12-13 11:20:00,39.19,39.23,39.15,39.22,506379.0,32.0947,32.1275,32.0619,32.1193,506379.0
2018-12-13 11:30:00,39.21,39.25,39.18,39.24,663293.0,32.1111,32.1438,32.0865,32.1357,663293.0
2018-12-13 11:40:00,39.24,39.32,39.2,39.27,351455.0,32.1357,32.2012,32.1029,32.1602,351455.0
2018-12-13 11:50:00,39.27,39.28,39.19,39.19,334512.0,32.1602,32.1684,32.0947,32.0947,334512.0
2018-12-13 12:00:00,39.19,39.22,39.15,39.21,416673.0,32.0947,32.1193,32.0619,32.1111,416673.0
2018-12-13 12:10:00,39.2,39.25,39.18,39.2,414480.0,32.1029,32.1438,32.0865,32.1029,414480.0
2018-12-13 12:20:00,39.2,39.21,39.14,39.16,265739.0,32.1029,32.1111,32.0538,32.0701,265739.0
2018-12-13 12:30:00,39.16,39.27,39.15,39.25,308228.0,32.0701,32.1602,32.0619,32.1438,308228.0
2018-12-13 12:40:00,39.25,39.27,39.22,39.25,184869.0,32.1438,32.1602,32.1193,32.1438,184869.0
2018-12-13 12:50:00,39.25,39.28,39.21,39.23,259573.0,32.1438,32.1684,32.1111,32.1275,259573.0
2018-12-13 13:00:00,39.24,39.25,39.17,39.23,321717.0,32.1357,32.1438,32.0783,32.1275,321717.0
2018-12-13 13:10:00,39.23,39.28,39.2,39.25,284143.0,32.1275,32.1684,32.1029,32.1438,284143.0
2018-12-13 13:20:00,39.25,39.29,39.2,39.26,369086.0,32.1438,32.1766,32.1029,32.152,369086.0
2018-12-13 13:30:00,39.26,39.34,39.25,39.34,470319.0,32.152,32.2175,32.1438,32.2175,470319.0
2018-12-13 13:40:00,39.34,39.36,39.3,39.3,347322.0,32.2175,32.2339,32.1848,32.1848,347322.0
2018-12-13 13:50:00,39.3,39.34,39.24,39.26,354620.0,32.1848,32.2175,32.1357,32.152,354620.0
2018-12-13 14:00:00,39.27,39.28,39.19,39.21,571281.0,32.1602,32.1684,32.0947,32.1111,571281.0
2018-12-13 14:10:00,39.21,39.24,39.18,39.23,233605.0,32.1111,32.1357,32.0865,32.1275,233605.0
2018-12-13 14:20:00,39.23,39.26,39.19,39.25,864059.0,32.1275,32.152,32.0947,32.1438,864059.0
2018-12-13 14:30:00,39.24,39.25,39.18,39.21,328033.0,32.1357,32.1438,32.0865,32.1111,328033.0
2018-12-13 14:40:00,39.21,39.25,39.18,39.19,683382.0,32.1111,32.1438,32.0865,32.0947,683382.0
2018-12-13 14:50:00,39.2,39.29,39.19,39.26,1102333.0,32.1029,32.1766,32.0947,32.152,1102333.0
2018-12-13 15:00:00,39.25,39.27,39.22,39.23,1164833.0,32.1438,32.1602,32.1193,32.1275,1164833.0
2018-12-13 15:10:00,39.23,39.28,39.21,39.27,1124315.0,32.1275,32.1684,32.1111,32.1602,1124315.0
2018-12-13 15:20:00,39.27,39.29,39.24,39.25,974358.0,32.1602,32.1766,32.1357,32.1438,974358.0
2018-12-13 15:30:00,39.25,39.28,39.21,39.25,740807.0,32.1438,32.1684,32.1111,32.1438,740807.0
2018-12-13 15:40:00,39.26,39.33,39.25,39.27,817899.0,32.152,32.2094,32.1438,32.1602,817899.0
2018-12-13 15:50:00,39.27,39.27,39.19,39.2,1318237.0,32.1602,32.1602,32.0947,32.1029,1318237.0
2018-12-14 09:30:00,38.71,38.74,38.65,38.7,1052464.0,31.7016,31.7262,31.6525,31.6934,1052464.0
2018-12-14 09:40:00,38.7,38.8,38.69,38.77,485782.0,31.6934,31.7753,31.6852,31.7507,485782.0
2018-12-14 09:50:00,38.77,38.82,38.74,38.81,663715.0,31.7507,31.7917,31.7262,31.7835,663715.0
2018-12-14 10:00:00,38.79,38.86,38.78,38.85,619138.0,31.7671,31.8245,31.7589,31.8163,619138.0
2018-12-14 10:10:00,38.85,38.91,38.81,38.91,458775.0,31.8163,31.8654,31.7835,31.8654,458775.0
2018-12-14 10:20:00,38.91,38.93,38.86,38.86,383111.0,31.8654,31.8818,31.8245,31.8245,383111.0
2018-12-14 10:30:00,38.86,38.91,38.8,38.91,621565.0,31.8245,31.8654,31.7753,31.8654,621565.0
2018-12-14 10:40:00,38.91,38.95,38.89,38.94,474740.0,31.8654,31.8982,31.849,31.89,474740.0
2018-12-14 10:50:00,38.93,38.97,38.91,38.92,505149.0,31.8818,31.9145,31.8654,31.8736,505149.0
2018-12-14 11:00:00,38.91,39.02,38.91,38.99,1041597.0,31.8654,31.9555,31.8654,31.9309,1041597.0
2018-12-14 11:10:00,38.99,39.0,38.93,38.98,521264.0,31.9309,31.9391,31.8818,31.9227,521264.0
2018-12-14 11:20:00,38.98,39.0,38.91,38.94,433568.0,31.9227,31.9391,31.8654,31.89,433568.0
2018-12-14 11:30:00,38.94,39.03,38.94,38.99,402340.0,31.89,31.9637,31.89,31.9309,402340.0
2018-12-14 11:40:00,38.99,39.03,38.9,38.9,305918.0,31.9309,31.9637,31.8572,31.8572,305918.0
2018-12-14 11:50:00,38.9,38.93,38.85,38.88,332684.0,31.8572,31.8818,31.8163,31.8408,332684.0
2018-12-14 12:00:00,38.88,38.92,38.86,38.86,487564.0,31.8408,31.8736,31.8245,31.8245,487564.0
2018-12-14 12:10:00,38.86,38.88,38.83,38.87,475343.0,31.8245,31.8408,31.7999,31.8326,475343.0
2018-12-14 12:20:00,38.87,38.89,38.85,38.89,345405.0,31.8326,31.849,31.8163,31.849,345405.0
2018-12-14 12:30:00,38.89,38.94,38.88,38.89,784701.0,31.849,31.89,31.8408,31.849,784701.0
2018-12-14 12:40:00,38.89,38.9,38.86,38.87,462198.0,31.849,31.8572,31.8245,31.8326,462198.0
2018-12-14 12:50:00,38.88,38.92,38.87,38.88,226144.0,31.8408,31.8736,31.8326,31.8408,226144.0
2018-12-14 13:00:00,38.87,38.91,38.83,38.91,412521.0,31.8326,31.8654,31.7999,31.8654,412521.0
2018-12-14 13:10:00,38.9,38.93,38.87,38.87,297594.0,31.8572,31.8818,31.8326,31.8326,297594.0
2018-12-14 13:20:00,38.87,38.88,38.84,38.85,675083.0,31.8326,31.8408,31.8081,31.8163,675083.0
2018-12-14 13:30:00,38.84,38.85,38.77,38.8,337101.0,31.8081,31.8163,31.7507,31.7753,337101.0
2018-12-14 13:40:00,38.8,38.88,38.79,38.84,358561.0,31.7753,31.8408,31.7671,31.8081,358561.0
2018-12-14 13:50:00,38.84,38.87,38.8,38.83,195748.0,31.8081,31.8326,31.7753,31.7999,195748.0
2018-12-14 14:00:00,38.84,38.87,38.8,38.85,322333.0,31.8081,31.8326,31.7753,31.8163,322333.0
2018-12-14 14:10:00,38.84,38.86,38.78,38.83,444671.0,31.8081,31.8245,31.7589,31.7999,444671.0
2018-12-14 14:20:00,38.84,38.88,38.82,38.85,450613.0,31.8081,31.8408,31.7917,31.8163,450613.0
2018-12-14 14:30:00,38.86,38.86,38.74,38.75,305953.0,31.8245,31.8245,31.7262,31.7344,305953.0
2018-12-14 14:40:00,38.75,38.79,38.72,38.73,475787.0,31.7344,31.7671,31.7098,31.718,475787.0
2018-12-14 14:50:00,38.73,38.8,38.69,38.79,571254.0,31.718,31.7753,31.6852,31.7671,571254.0
2018-12-14 15:00:00,38.78,38.83,38.77,38.78,574950.0,31.7589,31.7999,31.7507,31.7589,574950.0
2018-12-14 15:10:00,38.77,38.87,38.77,38.84,554199.0,31.7507,31.8326,31.7507,31.8081,554199.0
2018-12-14 15:20:00,38.83,38.83,38.77,38.79,481100.0,31.7999,31.7999,31.7507,31.7671,481100.0
2018-12-14 15:30:00,38.8,38.82,38.74,38.76,491489.0,31.7753,31.7917,31.7262,31.7426,491489.0
2018-12-14 15:40:00,38.76,38.78,38.72,38.77,1609837.0,31.7426,31.7589,31.7098,31.7507,1609837.0
2018-12-14 15:50:00,38.77,38.8,38.7,38.7,2657538.0,31.7507,31.7753,31.6934,31.6934,2657538.0
2018-12-17 09:30:00,38.7,38.72,38.6,38.61,785105.0,31.6934,31.7098,31.6115,31.6197,785105.0
2018-12-17 09:40:00,38.6,38.62,38.5,38.52,596365.0,31.6115,31.6279,31.5296,31.546,596365.0
2018-12-17 09:50:00,38.52,38.58,38.47,38.57,223606.0,31.546,31.5951,31.5051,31.587,223606.0
2018-12-17 10:00:00,38.56,38.56,38.5,38.52,533515.0,31.5788,31.5788,31.5296,31.546,533515.0
2018-12-17 10:10:00,38.52,38.63,38.49,38.59,452303.0,31.546,31.6361,31.5214,31.6033,452303.0
2018-12-17 10:20:00,38.58,38.66,38.57,38.62,318605.0,31.5951,31.6607,31.587,31.6279,318605.0
2018-12-17 10:30:00,38.63,38.65,38.52,38.54,500348.0,31.6361,31.6525,31.546,31.5624,500348.0
2018-12-17 10:40:00,38.54,38.68,38.52,38.63,368607.0,31.5624,31.677,31.546,31.6361,368607.0
2018-12-17 10:50:00,38.63,38.74,38.62,38.72,361565.0,31.6361,31.7262,31.6279,31.7098,361565.0
2018-12-17 11:00:00,38.73,38.81,38.7,38.79,609716.0,31.718,31.7835,31.6934,31.7671,609716.0
2018-12-17 11:10:00,38.79,38.85,38.78,38.81,317142.0,31.7671,31.8163,31.7589,31.7835,317142.0
2018-12-17 11:20:00,38.82,38.84,38.78,38.79,423293.0,31.7917,31.8081,31.7589,31.7671,423293.0
2018-12-17 11:30:00,38.79,38.79,38.72,38.74,349035.0,31.7671,31.7671,31.7098,31.7262,349035.0
2018-12-17 11:40:00,38.73,38.75,38.68,38.74,513795.0,31.718,31.7344,31.677,31.7262,513795.0
2018-12-17 11:50:00,38.75,38.79,38.72,38.78,285271.0,31.7344,31.7671,31.7098,31.7589,285271.0
2018-12-17 12:00:00,38.79,38.82,38.77,38.77,432642.0,31.7671,31.7917,31.7507,31.7507,432642.0
2018-12-17 12:10:00,38.77,38.8,38.73,38.79,493246.0,31.7507,31.7753,31.718,31.7671,493246.0
2018-12-17 12:20:00,38.8,38.83,38.74,38.75,543814.0,31.7753,31.7999,31.7262,31.7344,543814.0
2018-12-17 12:30:00,38.75,38.75,38.62,38.66,786742.0,31.7344,31.7344,31.6279,31.6607,786742.0
2018-12-17 12:40:00,38.65,38.67,38.59,38.64,710040.0,31.6525,31.6689,31.6033,31.6443,710040.0
2018-12-17 12:50:00,38.64,38.65,38.55,38.55,538944.0,31.6443,31.6525,31.5706,31.5706,538944.0
2018-12-17 13:00:00,38.55,38.62,38.53,38.59,630130.0,31.5706,31.6279,31.5542,31.6033,630130.0
2018-12-17 13:10:00,38.6,38.63,38.55,38.57,659596.0,31.6115,31.6361,31.5706,31.587,659596.0
2018-12-17 13:20:00,38.56,38.59,38.51,38.54,570410.0,31.5788,31.6033,31.5378,31.5624,570410.0
2018-12-17 13:30:00,38.53,38.56,38.41,38.45,833876.0,31.5542,31.5788,31.4559,31.4887,833876.0
2018-12-17 13:40:00,38.45,38.49,38.41,38.42,657000.0,31.4887,31.5214,31.4559,31.4641,657000.0
2018-12-17 13:50:00,38.43,38.49,38.4,38.42,446946.0,31.4723,31.5214,31.4477,31.4641,446946.0
2018-12-17 14:00:00,38.41,38.44,38.34,38.36,835376.0,31.4559,31.4805,31.3986,31.415,835376.0
2018-12-17 14:10:00,38.37,38.4,38.35,38.38,725075.0,31.4232,31.4477,31.4068,31.4314,725075.0
2018-12-17 14:20:00,38.38,38.45,38.35,38.37,964282.0,31.4314,31.4887,31.4068,31.4232,964282.0
2018-12-17 14:30:00,38.37,38.42,38.36,38.39,876982.0,31.4232,31.4641,31.415,31.4395,876982.0
2018-12-17 14:40:00,38.4,38.48,38.39,38.42,790380.0,31.4477,31.5133,31.4395,31.4641,790380.0
2018-12-17 14:50:00,38.42,38.44,38.34,38.38,1020166.0,31.4641,31.4805,31.3986,31.4314,1020166.0
2018-12-17 15:00:00,38.37,38.43,38.33,38.34,901834.0,31.4232,31.4723,31.3904,31.3986,901834.0
2018-12-17 15:10:00,38.34,38.44,38.32,38.34,764095.0,31.3986,31.4805,31.3822,31.3986,764095.0
2018-12-17 15:20:00,38.33,38.34,38.22,38.24,1076595.0,31.3904,31.3986,31.3003,31.3167,1076595.0
2018-12-17 15:30:00,38.25,38.28,38.2,38.26,1176618.0,31.3249,31.3495,31.2839,31.3331,1176618.0
2018-12-17 15:40:00,38.25,38.26,38.16,38.2,1110266.0,31.3249,31.3331,31.2512,31.2839,1110266.0
2018-12-17 15:50:00,38.2,38.33,38.18,38.3,1667878.0,31.2839,31.3904,31.2676,31.3658,1667878.0
2018-12-18 09:30:00,38.54,38.58,38.47,38.48,756959.0,31.5624,31.5951,31.5051,31.5133,756959.0
2018-12-18 09:40:00,38.49,38.64,38.47,38.62,1872749.0,31.5214,31.6443,31.5051,31.6279,1872749.0
2018-12-18 09:50:00,38.62,38.7,38.59,38.65,599215.0,31.6279,31.6934,31.6033,31.6525,599215.0
2018-12-18 10:00:00,38.66,38.67,38.58,38.59,372890.0,31.6607,31.6689,31.5951,31.6033,372890.0
2018-12-18 10:10:00,38.59,38.64,38.56,38.62,390322.0,31.6033,31.6443,31.5788,31.6279,390322.0
2018-12-18 10:20:00,38.62,38.63,38.57,38.62,1798957.0,31.6279,31.6361,31.587,31.6279,1798957.0
2018-12-18 10:30:00,38.63,38.69,38.62,38.65,1029414.0,31.6361,31.6852,31.6279,31.6525,1029414.0
2018-12-18 10:40:00,38.66,38.66,38.55,38.58,534156.0,31.6607,31.6607,31.5706,31.5951,534156.0
2018-12-18 10:50:00,38.57,38.64,38.53,38.54,527139.0,31.587,31.6443,31.5542,31.5624,527139.0
2018-12-18 11:00:00,38.55,38.6,38.53,38.55,449400.0,31.5706,31.6115,31.5542,31.5706,449400.0
2018-12-18 11:10:00,38.55,38.58,38.53,38.56,1582574.0,31.5706,31.5951,31.5542,31.5788,1582574.0
2018-12-18 11:20:00,38.56,38.56,38.49,38.53,466984.0,31.5788,31.5788,31.5214,31.5542,466984.0
2018-12-18 11:30:00,38.53,38.61,38.53,38.58,431386.0,31.5542,31.6197,31.5542,31.5951,431386.0
2018-12-18 11:40:00,38.58,38.62,38.54,38.61,599657.0,31.5951,31.6279,31.5624,31.6197,599657.0
2018-12-18 11:50:00,38.61,38.62,38.56,38.56,904167.0,31.6197,31.6279,31.5788,31.5788,904167.0
2018-12-18 12:00:00,38.56,38.7,38.56,38.67,1036246.0,31.5788,31.6934,31.5788,31.6689,1036246.0
2018-12-18 12:10:00,38.68,38.74,38.68,38.73,414442.0,31.677,31.7262,31.677,31.718,414442.0
2018-12-18 12:20:00,38.73,38.73,38.63,38.65,395231.0,31.718,31.718,31.6361,31.6525,395231.0
2018-12-18 12:30:00,38.66,38.7,38.64,38.66,381201.0,31.6607,31.6934,31.6443,31.6607,381201.0
2018-12-18 12:40:00,38.67,38.7,38.64,38.7,641043.0,31.6689,31.6934,31.6443,31.6934,641043.0
2018-12-18 12:50:00,38.69,38.72,38.67,38.7,452550.0,31.6852,31.7098,31.6689,31.6934,452550.0
2018-12-18 13:00:00,38.7,38.72,38.68,38.71,596392.0,31.6934,31.7098,31.677,31.7016,596392.0
2018-12-18 13:10:00,38.71,38.74,38.68,38.69,512084.0,31.7016,31.7262,31.677,31.6852,512084.0
2018-12-18 13:20:00,38.69,38.71,38.66,38.68,575053.0,31.6852,31.7016,31.6607,31.677,575053.0
2018-12-18 13:30:00,38.68,38.69,38.64,38.65,733052.0,31.677,31.6852,31.6443,31.6525,733052.0
2018-12-18 13:40:00,38.65,38.72,38.64,38.72,420846.0,31.6525,31.7098,31.6443,31.7098,420846.0
2018-12-18 13:50:00,38.72,38.72,38.6,38.65,475537.0,31.7098,31.7098,31.6115,31.6525,475537.0
2018-12-18 14:00:00,38.65,38.72,38.64,38.72,467839.0,31.6525,31.7098,31.6443,31.7098,467839.0
2018-12-18 14:10:00,38.73,38.73,38.65,38.68,527118.0,31.718,31.718,31.6525,31.677,527118.0
2018-12-18 14:20:00,38.67,38.72,38.66,38.71,1174985.0,31.6689,31.7098,31.6607,31.7016,1174985.0
2018-12-18 14:30:00,38.71,38.71,38.61,38.64,626094.0,31.7016,31.7016,31.6197,31.6443,626094.0
2018-12-18 14:40:00,38.63,38.65,38.49,38.52,1322502.0,31.6361,31.6525,31.5214,31.546,1322502.0
2018-12-18 14:50:00,38.51,38.54,38.44,38.45,647282.0,31.5378,31.5624,31.4805,31.4887,647282.0
2018-12-18 15:00:00,38.45,38.51,38.41,38.47,1278571.0,31.4887,31.5378,31.4559,31.5051,1278571.0
2018-12-18 15:10:00,38.46,38.54,38.46,38.53,611138.0,31.4969,31.5624,31.4969,31.5542,611138.0
2018-12-18 15:20:00,38.53,38.55,38.45,38.49,700602.0,31.5542,31.5706,31.4887,31.5214,700602.0
2018-12-18 15:30:00,38.49,38.58,38.49,38.55,773875.0,31.5214,31.5951,31.5214,31.5706,773875.0
2018-12-18 15:40:00,38.54,38.65,38.54,38.64,1258218.0,31.5624,31.6525,31.5624,31.6443,1258218.0
2018-12-18 15:50:00,38.64,38.64,38.51,38.52,1129800.0,31.6443,31.6443,31.5378,31.546,1129800.0
2018-12-19 09:30:00,38.66,38.78,38.65,38.76,1302416.0,31.6607,31.7589,31.6525,31.7426,1302416.0
2018-12-19 09:40:00,38.76,38.86,38.76,38.86,1271177.0,31.7426,31.8245,31.7426,31.8245,1271177.0
2018-12-19 09:50:00,38.85,38.92,38.83,38.84,1502211.0,31.8163,31.8736,31.7999,31.8081,1502211.0
2018-12-19 10:00:00,38.84,38.89,38.84,38.84,586534.0,31.8081,31.849,31.8081,31.8081,586534.0
2018-12-19 10:10:00,38.84,38.92,38.83,38.91,450596.0,31.8081,31.8736,31.7999,31.8654,450596.0
2018-12-19 10:20:00,38.91,38.92,38.86,38.88,576502.0,31.8654,31.8736,31.8245,31.8408,576502.0
2018-12-19 10:30:00,38.88,38.92,38.85,38.87,504502.0,31.8408,31.8736,31.8163,31.8326,504502.0
2018-12-19 10:40:00,38.87,38.88,38.8,38.8,482175.0,31.8326,31.8408,31.7753,31.7753,482175.0
2018-12-19 10:50:00,38.81,38.86,38.77,38.8,1092676.0,31.7835,31.8245,31.7507,31.7753,1092676.0
2018-12-19 11:00:00,38.81,38.82,38.76,38.77,401532.0,31.7835,31.7917,31.7426,31.7507,401532.0
2018-12-19 11:10:00,38.77,38.8,38.73,38.77,506716.0,31.7507,31.7753,31.718,31.7507,506716.0
2018-12-19 11:20:00,38.77,38.79,38.75,38.76,1626895.0,31.7507,31.7671,31.7344,31.7426,1626895.0
2018-12-19 11:30:00,38.76,38.77,38.71,38.76,467980.0,31.7426,31.7507,31.7016,31.7426,467980.0
2018-12-19 11:40:00,38.76,38.82,38.75,38.82,623100.0,31.7426,31.7917,31.7344,31.7917,623100.0
2018-12-19 11:50:00,38.83,38.9,38.82,38.89,517014.0,31.7999,31.8572,31.7917,31.849,517014.0
2018-12-19 12:00:00,38.89,38.94,38.88,38.93,491963.0,31.849,31.89,31.8408,31.8818,491963.0
2018-12-19 12:10:00,38.93,38.94,38.88,38.9,1019934.0,31.8818,31.89,31.8408,31.8572,1019934.0
2018-12-19 12:20:00,38.89,38.9,38.85,38.87,381754.0,31.849,31.8572,31.8163,31.8326,381754.0
2018-12-19 12:30:00,38.88,38.89,38.86,38.87,420828.0,31.8408,31.849,31.8245,31.8326,420828.0
2018-12-19 12:40:00,38.86,38.89,38.85,38.89,547148.0,31.8245,31.849,31.8163,31.849,547148.0
2018-12-19 12:50:00,38.89,38.92,38.83,38.83,1221380.0,31.849,31.8736,31.7999,31.7999,1221380.0
2018-12-19 13:00:00,38.83,38.85,38.78,38.8,1066228.0,31.7999,31.8163,31.7589,31.7753,1066228.0
2018-12-19 13:10:00,38.79,38.82,38.78,38.82,391278.0,31.7671,31.7917,31.7589,31.7917,391278.0
2018-12-19 13:20:00,38.82,38.83,38.74,38.78,570996.0,31.7917,31.7999,31.7262,31.7589,570996.0
2018-12-19 13:30:00,38.78,38.84,38.77,38.82,500210.0,31.7589,31.8081,31.7507,31.7917,500210.0
2018-12-19 13:40:00,38.82,38.88,38.81,38.86,1199520.0,31.7917,31.8408,31.7835,31.8245,1199520.0
2018-12-19 13:50:00,38.87,38.92,38.85,38.91,1266110.0,31.8326,31.8736,31.8163,31.8654,1266110.0
2018-12-19 14:00:00,38.97,38.99,38.27,38.34,3385087.0,31.9145,31.9309,31.3413,31.3986,3385087.0
2018-12-19 14:10:00,38.34,38.39,38.09,38.37,6887017.0,31.3986,31.4395,31.1939,31.4232,6887017.0
2018-12-19 14:20:00,38.37,38.52,38.29,38.48,1503561.0,31.4232,31.546,31.3576,31.5133,1503561.0
2018-12-19 14:30:00,38.49,38.6,38.42,38.53,1700480.0,31.5214,31.6115,31.4641,31.5542,1700480.0
2018-12-19 14:40:00,38.53,38.53,38.16,38.23,1766836.0,31.5542,31.5542,31.2512,31.3085,1766836.0
2018-12-19 14:50:00,38.23,38.23,37.88,37.94,3126597.0,31.3085,31.3085,31.0219,31.071,3126597.0
2018-12-19 15:00:00,37.95,37.95,37.59,37.79,3448706.0,31.0792,31.0792,30.7844,30.9482,3448706.0
2018-12-19 15:10:00,37.79,37.93,37.72,37.79,2011119.0,30.9482,31.0628,30.8908,30.9482,2011119.0
2018-12-19 15:20:00,37.78,37.85,37.67,37.72,2166525.0,30.94,30.9973,30.8499,30.8908,2166525.0
2018-12-19 15:30:00,37.72,37.84,37.71,37.74,1085782.0,30.8908,30.9891,30.8827,30.9072,1085782.0
2018-12-19 15:40:00,37.73,37.85,37.65,37.85,2033655.0,30.899,30.9973,30.8335,30.9973,2033655.0
2018-12-19 15:50:00,37.84,37.9,37.81,37.89,2137540.0,30.9891,31.0383,30.9646,31.0301,2137540.0
2018-12-20 09:30:00,38.26,38.45,38.26,38.43,1721312.0,31.3331,31.4887,31.3331,31.4723,1721312.0
2018-12-20 09:40:00,38.42,38.42,38.26,38.3,884874.0,31.4641,31.4641,31.3331,31.3658,884874.0
2018-12-20 09:50:00,38.29,38.41,38.25,38.4,788088.0,31.3576,31.4559,31.3249,31.4477,788088.0
2018-12-20 10:00:00,38.39,38.47,38.32,38.45,954197.0,31.4395,31.5051,31.3822,31.4887,954197.0
2018-12-20 10:10:00,38.44,38.45,38.35,38.36,922670.0,31.4805,31.4887,31.4068,31.415,922670.0
2018-12-20 10:20:00,38.36,38.46,38.33,38.39,777133.0,31.415,31.4969,31.3904,31.4395,777133.0
2018-12-20 10:30:00,38.39,38.47,38.36,38.44,731309.0,31.4395,31.5051,31.415,31.4805,731309.0
2018-12-20 10:40:00,38.45,38.51,38.38,38.38,706775.0,31.4887,31.5378,31.4314,31.4314,706775.0
2018-12-20 10:50:00,38.38,38.42,38.31,38.38,685017.0,31.4314,31.4641,31.374,31.4314,685017.0
2018-12-20 11:00:00,38.37,38.4,38.31,38.35,923547.0,31.4232,31.4477,31.374,31.4068,923547.0
2018-12-20 11:10:00,38.35,38.37,38.28,38.31,692646.0,31.4068,31.4232,31.3495,31.374,692646.0
2018-12-20 11:20:00,38.31,38.31,38.17,38.21,623070.0,31.374,31.374,31.2594,31.2921,623070.0
2018-12-20 11:30:00,38.21,38.26,38.17,38.19,816028.0,31.2921,31.3331,31.2594,31.2758,816028.0
2018-12-20 11:40:00,38.19,38.23,38.05,38.07,925105.0,31.2758,31.3085,31.1611,31.1775,925105.0
2018-12-20 11:50:00,38.07,38.19,38.01,38.1,1318605.0,31.1775,31.2758,31.1283,31.202,1318605.0
2018-12-20 12:00:00,38.11,38.16,38.06,38.12,679618.0,31.2102,31.2512,31.1693,31.2184,679618.0
2018-12-20 12:10:00,38.12,38.19,38.07,38.19,907031.0,31.2184,31.2758,31.1775,31.2758,907031.0
2018-12-20 12:20:00,38.19,38.28,38.16,38.27,719815.0,31.2758,31.3495,31.2512,31.3413,719815.0
2018-12-20 12:30:00,38.27,38.29,38.19,38.23,1462465.0,31.3413,31.3576,31.2758,31.3085,1462465.0
2018-12-20 12:40:00,38.22,38.25,38.16,38.21,620327.0,31.3003,31.3249,31.2512,31.2921,620327.0
2018-12-20 12:50:00,38.2,38.24,38.14,38.22,875326.0,31.2839,31.3167,31.2348,31.3003,875326.0
2018-12-20 13:00:00,38.22,38.22,38.13,38.13,937285.0,31.3003,31.3003,31.2266,31.2266,937285.0
2018-12-20 13:10:00,38.13,38.23,38.12,38.2,420467.0,31.2266,31.3085,31.2184,31.2839,420467.0
2018-12-20 13:20:00,38.2,38.24,38.13,38.16,505243.0,31.2839,31.3167,31.2266,31.2512,505243.0
2018-12-20 13:30:00,38.15,38.2,38.12,38.19,902374.0,31.243,31.2839,31.2184,31.2758,902374.0
2018-12-20 13:40:00,38.18,38.21,38.09,38.17,1010710.0,31.2676,31.2921,31.1939,31.2594,1010710.0
2018-12-20 13:50:00,38.18,38.18,38.07,38.07,654658.0,31.2676,31.2676,31.1775,31.1775,654658.0
2018-12-20 14:00:00,38.07,38.1,37.97,37.98,1769605.0,31.1775,31.202,31.0956,31.1038,1769605.0
2018-12-20 14:10:00,37.98,37.99,37.87,37.88,960013.0,31.1038,31.112,31.0137,31.0219,960013.0
2018-12-20 14:20:00,37.87,38.08,37.87,38.07,603348.0,31.0137,31.1857,31.0137,31.1775,603348.0
2018-12-20 14:30:00,38.06,38.18,38.05,38.11,775244.0,31.1693,31.2676,31.1611,31.2102,775244.0
2018-12-20 14:40:00,38.11,38.28,38.09,38.26,1412760.0,31.2102,31.3495,31.1939,31.3331,1412760.0
2018-12-20 14:50:00,38.25,38.25,38.11,38.16,1376587.0,31.3249,31.3249,31.2102,31.2512,1376587.0
2018-12-20 15:00:00,38.16,38.18,38.04,38.17,1097681.0,31.2512,31.2676,31.1529,31.2594,1097681.0
2018-12-20 15:10:00,38.18,38.25,38.14,38.19,928924.0,31.2676,31.3249,31.2348,31.2758,928924.0
2018-12-20 15:20:00,38.19,38.27,38.17,38.21,885426.0,31.2758,31.3413,31.2594,31.2921,885426.0
2018-12-20 15:30:00,38.22,38.32,38.21,38.29,1095714.0,31.3003,31.3822,31.2921,31.3576,1095714.0
2018-12-20 15:40:00,38.29,38.31,38.13,38.18,1473857.0,31.3576,31.374,31.2266,31.2676,1473857.0
2018-12-20 15:50:00,38.17,38.24,38.12,38.2,1800304.0,31.2594,31.3167,31.2184,31.2839,1800304.0
2018-12-21 09:30:00,38.22,38.3,38.18,38.28,1153599.0,31.3003,31.3658,31.2676,31.3495,1153599.0
2018-12-21 09:40:00,38.28,38.32,38.21,38.21,1095377.0,31.3495,31.3822,31.2921,31.2921,1095377.0
2018-12-21 09:50:00,38.22,38.23,38.16,38.22,565165.0,31.3003,31.3085,31.2512,31.3003,565165.0
2018-12-21 10:00:00,38.21,38.23,38.13,38.16,1085281.0,31.2921,31.3085,31.2266,31.2512,1085281.0
2018-12-21 10:10:00,38.17,38.47,38.16,38.43,1387888.0,31.2594,31.5051,31.2512,31.4723,1387888.0
2018-12-21 10:20:00,38.43,38.47,38.33,38.36,887664.0,31.4723,31.5051,31.3904,31.415,887664.0
2018-12-21 10:30:00,38.36,38.38,38.24,38.25,787010.0,31.415,31.4314,31.3167,31.3249,787010.0
2018-12-21 10:40:00,38.25,38.3,38.21,38.24,467513.0,31.3249,31.3658,31.2921,31.3167,467513.0
2018-12-21 10:50:00,38.25,38.28,38.2,38.21,623302.0,31.3249,31.3495,31.2839,31.2921,623302.0
2018-12-21 11:00:00,38.22,38.23,38.06,38.08,952156.0,31.3003,31.3085,31.1693,31.1857,952156.0
2018-12-21 11:10:00,38.07,38.2,38.07,38.19,859647.0,31.1775,31.2839,31.1775,31.2758,859647.0
2018-12-21 11:20:00,38.19,38.29,38.18,38.28,565956.0,31.2758,31.3576,31.2676,31.3495,565956.0
2018-12-21 11:30:00,38.28,38.29,38.22,38.24,691420.0,31.3495,31.3576,31.3003,31.3167,691420.0
2018-12-21 11:40:00,38.23,38.25,38.13,38.15,644354.0,31.3085,31.3249,31.2266,31.243,644354.0
2018-12-21 11:50:00,38.15,38.21,38.09,38.09,605397.0,31.243,31.2921,31.1939,31.1939,605397.0
2018-12-21 12:00:00,38.11,38.12,38.04,38.06,834844.0,31.2102,31.2184,31.1529,31.1693,834844.0
2018-12-21 12:10:00,38.06,38.08,38.01,38.01,1259282.0,31.1693,31.1857,31.1283,31.1283,1259282.0
2018-12-21 12:20:00,38.01,38.05,37.93,37.95,773751.0,31.1283,31.1611,31.0628,31.0792,773751.0
2018-12-21 12:30:00,37.95,38.04,37.86,38.02,1923186.0,31.0792,31.1529,31.0055,31.1365,1923186.0
2018-12-21 12:40:00,38.02,38.11,37.99,38.05,977865.0,31.1365,31.2102,31.112,31.1611,977865.0
2018-12-21 12:50:00,38.05,38.06,37.9,37.94,975947.0,31.1611,31.1693,31.0383,31.071,975947.0
2018-12-21 13:00:00,37.94,37.99,37.88,37.95,1271817.0,31.071,31.112,31.0219,31.0792,1271817.0
2018-12-21 13:10:00,37.94,37.96,37.88,37.91,861100.0,31.071,31.0874,31.0219,31.0464,861100.0
2018-12-21 13:20:00,37.91,38.01,37.88,37.97,535998.0,31.0464,31.1283,31.0219,31.0956,535998.0
2018-12-21 13:30:00,37.97,38.04,37.94,38.03,635585.0,31.0956,31.1529,31.071,31.1447,635585.0
2018-12-21 13:40:00,38.03,38.08,37.99,37.99,891823.0,31.1447,31.1857,31.112,31.112,891823.0
2018-12-21 13:50:00,38.0,38.02,37.93,37.97,798405.0,31.1202,31.1365,31.0628,31.0956,798405.0
2018-12-21 14:00:00,37.96,37.98,37.91,37.94,729318.0,31.0874,31.1038,31.0464,31.071,729318.0
2018-12-21 14:10:00,37.94,37.97,37.87,37.97,733126.0,31.071,31.0956,31.0137,31.0956,733126.0
2018-12-21 14:20:00,37.97,38.01,37.91,37.95,752475.0,31.0956,31.1283,31.0464,31.0792,752475.0
2018-12-21 14:30:00,37.95,37.98,37.92,37.93,830342.0,31.0792,31.1038,31.0546,31.0628,830342.0
2018-12-21 14:40:00,37.93,37.95,37.85,37.89,779040.0,31.0628,31.0792,30.9973,31.0301,779040.0
2018-12-21 14:50:00,37.9,37.99,37.88,37.93,877204.0,31.0383,31.112,31.0219,31.0628,877204.0
2018-12-21 15:00:00,37.93,37.97,37.91,37.94,683937.0,31.0628,31.0956,31.0464,31.071,683937.0
2018-12-21 15:10:00,37.94,37.94,37.82,37.83,1617825.0,31.071,31.071,30.9727,30.9809,1617825.0
2018-12-21 15:20:00,37.83,37.86,37.77,37.77,1069278.0,30.9809,31.0055,30.9318,30.9318,1069278.0
2018-12-21 15:30:00,37.77,37.82,37.72,37.72,1032356.0,30.9318,30.9727,30.8908,30.8908,1032356.0
2018-12-21 15:40:00,37.72,37.87,37.71,37.86,1439969.0,30.8908,31.0137,30.8827,31.0055,1439969.0
2018-12-21 15:50:00,37.86,37.91,37.8,37.86,1545918.0,31.0055,31.0464,30.9564,31.0055,1545918.0
2018-12-24 09:30:00,37.52,37.73,37.52,37.68,1443015.0,30.9404,31.1136,30.9404,31.0723,1443015.0
2018-12-24 09:40:00,37.68,37.69,37.51,37.54,1386058.0,31.0723,31.0806,30.9321,30.9569,1386058.0
2018-12-24 09:50:00,37.54,37.58,37.45,37.55,1038734.0,30.9569,30.9899,30.8827,30.9651,1038734.0
2018-12-24 10:00:00,37.54,37.61,37.45,37.51,1318410.0,30.9569,31.0146,30.8827,30.9321,1318410.0
2018-12-24 10:10:00,37.51,37.66,37.49,37.6,789468.0,30.9321,31.0558,30.9156,31.0064,789468.0
2018-12-24 10:20:00,37.6,37.67,37.53,37.63,678601.0,31.0064,31.0641,30.9486,31.0311,678601.0
2018-12-24 10:30:00,37.64,37.72,37.62,37.71,912108.0,31.0393,31.1053,31.0228,31.0971,912108.0
2018-12-24 10:40:00,37.7,37.8,37.7,37.74,1036134.0,31.0888,31.1713,31.0888,31.1218,1036134.0
2018-12-24 10:50:00,37.74,37.74,37.63,37.68,696645.0,31.1218,31.1218,31.0311,31.0723,696645.0
2018-12-24 11:00:00,37.68,37.76,37.61,37.67,854954.0,31.0723,31.1383,31.0146,31.0641,854954.0
2018-12-24 11:10:00,37.66,37.7,37.57,37.6,1566585.0,31.0558,31.0888,30.9816,31.0064,1566585.0
2018-12-24 11:20:00,37.6,37.63,37.53,37.55,753954.0,31.0064,31.0311,30.9486,30.9651,753954.0
2018-12-24 11:30:00,37.55,37.62,37.54,37.59,1041577.0,30.9651,31.0228,30.9569,30.9981,1041577.0
2018-12-24 11:40:00,37.58,37.63,37.45,37.47,738128.0,30.9899,31.0311,30.8827,30.8992,738128.0
2018-12-24 11:50:00,37.47,37.56,37.44,37.49,797128.0,30.8992,30.9734,30.8744,30.9156,797128.0
2018-12-24 12:00:00,37.49,37.57,37.47,37.47,780777.0,30.9156,30.9816,30.8992,30.8992,780777.0
2018-12-24 12:10:00,37.47,37.48,37.38,37.4,974354.0,30.8992,30.9074,30.8249,30.8414,974354.0
2018-12-24 12:20:00,37.39,37.47,37.34,37.42,962675.0,30.8332,30.8992,30.7919,30.8579,962675.0
2018-12-24 12:30:00,37.43,37.47,37.37,37.4,566848.0,30.8662,30.8992,30.8167,30.8414,566848.0
2018-12-24 12:40:00,37.4,37.42,37.34,37.38,808197.0,30.8414,30.8579,30.7919,30.8249,808197.0
2018-12-24 12:50:00,37.39,37.4,37.29,37.3,1071232.0,30.8332,30.8414,30.7507,30.759,1071232.0
2018-12-26 09:30:00,37.48,37.63,37.48,37.54,806143.0,30.9074,31.0311,30.9074,30.9569,806143.0
2018-12-26 09:40:00,37.54,37.54,37.39,37.41,684775.0,30.9569,30.9569,30.8332,30.8497,684775.0
2018-12-26 09:50:00,37.42,37.43,37.34,37.34,672968.0,30.8579,30.8662,30.7919,30.7919,672968.0
2018-12-26 10:00:00,37.34,37.39,37.25,37.33,645142.0,30.7919,30.8332,30.7177,30.7837,645142.0
2018-12-26 10:10:00,37.33,37.34,37.22,37.28,1263606.0,30.7837,30.7919,30.693,30.7425,1263606.0
2018-12-26 10:20:00,37.27,37.42,37.26,37.35,970966.0,30.7342,30.8579,30.726,30.8002,970966.0
2018-12-26 10:30:00,37.36,37.37,37.28,37.28,824882.0,30.8084,30.8167,30.7425,30.7425,824882.0
2018-12-26 10:40:00,37.29,37.32,37.25,37.28,929713.0,30.7507,30.7755,30.7177,30.7425,929713.0
2018-12-26 10:50:00,37.29,37.33,37.18,37.2,992588.0,30.7507,30.7837,30.66,30.6765,992588.0
2018-12-26 11:00:00,37.2,37.34,37.2,37.32,1008983.0,30.6765,30.7919,30.6765,30.7755,1008983.0
2018-12-26 11:10:00,37.33,37.42,37.31,37.4,938014.0,30.7837,30.8579,30.7672,30.8414,938014.0
2018-12-26 11:20:00,37.41,37.46,37.39,37.44,1281038.0,30.8497,30.8909,30.8332,30.8744,1281038.0
2018-12-26 11:30:00,37.44,37.53,37.43,37.52,877482.0,30.8744,30.9486,30.8662,30.9404,877482.0
2018-12-26 11:40:00,37.52,37.56,37.5,37.55,784995.0,30.9404,30.9734,30.9239,30.9651,784995.0
2018-12-26 11:50:00,37.55,37.63,37.51,37.63,979531.0,30.9651,31.0311,30.9321,31.0311,979531.0
2018-12-26 12:00:00,37.62,37.65,37.58,37.65,869473.0,31.0228,31.0476,30.9899,31.0476,869473.0
2018-12-26 12:10:00,37.64,37.67,37.56,37.59,1061317.0,31.0393,31.0641,30.9734,30.9981,1061317.0
2018-12-26 12:20:00,37.6,37.64,37.54,37.56,985287.0,31.0064,31.0393,30.9569,30.9734,985287.0
2018-12-26 12:30:00,37.56,37.65,37.53,37.61,1160076.0,30.9734,31.0476,30.9486,31.0146,1160076.0
2018-12-26 12:40:00,37.62,37.68,37.58,37.62,760844.0,31.0228,31.0723,30.9899,31.0228,760844.0
2018-12-26 12:50:00,37.63,37.72,37.62,37.66,675500.0,31.0311,31.1053,31.0228,31.0558,675500.0
2018-12-26 13:00:00,37.67,37.69,37.58,37.63,940994.0,31.0641,31.0806,30.9899,31.0311,940994.0
2018-12-26 13:10:00,37.62,37.65,37.52,37.53,978677.0,31.0228,31.0476,30.9404,30.9486,978677.0
2018-12-26 13:20:00,37.52,37.6,37.52,37.56,996017.0,30.9404,31.0064,30.9404,30.9734,996017.0
2018-12-26 13:30:00,37.57,37.6,37.55,37.59,1081370.0,30.9816,31.0064,30.9651,30.9981,1081370.0
2018-12-26 13:40:00,37.6,37.64,37.59,37.63,701821.0,31.0064,31.0393,30.9981,31.0311,701821.0
2018-12-26 13:50:00,37.64,37.73,37.63,37.72,780171.0,31.0393,31.1136,31.0311,31.1053,780171.0
2018-12-26 14:00:00,37.72,37.72,37.66,37.68,620457.0,31.1053,31.1053,31.0558,31.0723,620457.0
2018-12-26 14:10:00,37.67,37.71,37.62,37.63,914269.0,31.0641,31.0971,31.0228,31.0311,914269.0
2018-12-26 14:20:00,37.63,37.65,37.57,37.59,869232.0,31.0311,31.0476,30.9816,30.9981,869232.0
2018-12-26 14:30:00,37.59,37.64,37.59,37.62,884796.0,30.9981,31.0393,30.9981,31.0228,884796.0
2018-12-26 14:40:00,37.62,37.64,37.57,37.57,745573.0,31.0228,31.0393,30.9816,30.9816,745573.0
2018-12-26 14:50:00,37.58,37.66,37.57,37.65,914732.0,30.9899,31.0558,30.9816,31.0476,914732.0
2018-12-26 15:00:00,37.65,37.7,37.62,37.7,1137268.0,31.0476,31.0888,31.0228,31.0888,1137268.0
2018-12-26 15:10:00,37.7,37.79,37.7,37.77,927892.0,31.0888,31.163,31.0888,31.1465,927892.0
2018-12-26 15:20:00,37.77,37.86,37.76,37.84,981725.0,31.1465,31.2208,31.1383,31.2043,981725.0
2018-12-26 15:30:00,37.84,37.92,37.83,37.91,1486112.0,31.2043,31.2702,31.196,31.262,1486112.0
2018-12-26 15:40:00,37.91,37.99,37.87,37.88,1163127.0,31.262,31.328,31.229,31.2373,1163127.0
2018-12-26 15:50:00,37.88,38.02,37.88,38.0,2380507.0,31.2373,31.3527,31.2373,31.3362,2380507.0
2018-12-27 09:30:00,37.48,37.68,37.44,37.62,1508181.0,30.9074,31.0723,30.8744,31.0228,1508181.0
2018-12-27 09:40:00,37.62,37.65,37.49,37.5,873443.0,31.0228,31.0476,30.9156,30.9239,873443.0
2018-12-27 09:50:00,37.5,37.56,37.45,37.55,683990.0,30.9239,30.9734,30.8827,30.9651,683990.0
2018-12-27 10:00:00,37.54,37.59,37.44,37.45,1508038.0,30.9569,30.9981,30.8744,30.8827,1508038.0
2018-12-27 10:10:00,37.45,37.52,37.42,37.43,871965.0,30.8827,30.9404,30.8579,30.8662,871965.0
2018-12-27 10:20:00,37.44,37.49,37.43,37.44,1021971.0,30.8744,30.9156,30.8662,30.8744,1021971.0
2018-12-27 10:30:00,37.45,37.54,37.41,37.51,917428.0,30.8827,30.9569,30.8497,30.9321,917428.0
2018-12-27 10:40:00,37.51,37.61,37.5,37.56,818830.0,30.9321,31.0146,30.9239,30.9734,818830.0
2018-12-27 10:50:00,37.56,37.58,37.47,37.48,883985.0,30.9734,30.9899,30.8992,30.9074,883985.0
2018-12-27 11:00:00,37.47,37.5,37.43,37.47,1329563.0,30.8992,30.9239,30.8662,30.8992,1329563.0
2018-12-27 11:10:00,37.47,37.59,37.47,37.58,719771.0,30.8992,30.9981,30.8992,30.9899,719771.0
2018-12-27 11:20:00,37.57,37.66,37.55,37.63,707530.0,30.9816,31.0558,30.9651,31.0311,707530.0
2018-12-27 11:30:00,37.63,37.67,37.59,37.6,998261.0,31.0311,31.0641,30.9981,31.0064,998261.0
2018-12-27 11:40:00,37.59,37.6,37.5,37.51,665758.0,30.9981,31.0064,30.9239,30.9321,665758.0
2018-12-27 11:50:00,37.5,37.59,37.5,37.57,580804.0,30.9239,30.9981,30.9239,30.9816,580804.0
2018-12-27 12:00:00,37.57,37.57,37.49,37.52,801224.0,30.9816,30.9816,30.9156,30.9404,801224.0
2018-12-27 12:10:00,37.52,37.55,37.49,37.52,590960.0,30.9404,30.9651,30.9156,30.9404,590960.0
2018-12-27 12:20:00,37.52,37.53,37.4,37.43,537594.0,30.9404,30.9486,30.8414,30.8662,537594.0
2018-12-27 12:30:00,37.42,37.5,37.39,37.48,628435.0,30.8579,30.9239,30.8332,30.9074,628435.0
2018-12-27 12:40:00,37.47,37.51,37.43,37.48,637259.0,30.8992,30.9321,30.8662,30.9074,637259.0
2018-12-27 12:50:00,37.47,37.52,37.46,37.51,567874.0,30.8992,30.9404,30.8909,30.9321,567874.0
2018-12-27 13:00:00,37.51,37.54,37.48,37.52,489564.0,30.9321,30.9569,30.9074,30.9404,489564.0
2018-12-27 13:10:00,37.52,37.55,37.46,37.48,429234.0,30.9404,30.9651,30.8909,30.9074,429234.0
2018-12-27 13:20:00,37.48,37.5,37.44,37.45,599751.0,30.9074,30.9239,30.8744,30.8827,599751.0
2018-12-27 13:30:00,37.45,37.51,37.44,37.47,573781.0,30.8827,30.9321,30.8744,30.8992,573781.0
2018-12-27 13:40:00,37.47,37.49,37.4,37.41,730219.0,30.8992,30.9156,30.8414,30.8497,730219.0
2018-12-27 13:50:00,37.41,37.42,37.36,37.4,639036.0,30.8497,30.8579,30.8084,30.8414,639036.0
2018-12-27 14:00:00,37.4,37.41,37.34,37.35,910593.0,30.8414,30.8497,30.7919,30.8002,910593.0
2018-12-27 14:10:00,37.34,37.39,37.32,37.35,723883.0,30.7919,30.8332,30.7755,30.8002,723883.0
2018-12-27 14:20:00,37.35,37.43,37.33,37.42,926847.0,30.8002,30.8662,30.7837,30.8579,926847.0
2018-12-27 14:30:00,37.41,37.45,37.36,37.43,822377.0,30.8497,30.8827,30.8084,30.8662,822377.0
2018-12-27 14:40:00,37.43,37.54,37.43,37.49,1274348.0,30.8662,30.9569,30.8662,30.9156,1274348.0
2018-12-27 14:50:00,37.48,37.58,37.46,37.58,851021.0,30.9074,30.9899,30.8909,30.9899,851021.0
2018-12-27 15:00:00,37.58,37.59,37.5,37.58,831353.0,30.9899,30.9981,30.9239,30.9899,831353.0
2018-12-27 15:10:00,37.58,37.65,37.54,37.61,1050464.0,30.9899,31.0476,30.9569,31.0146,1050464.0
2018-12-27 15:20:00,37.61,37.77,37.61,37.75,1073721.0,31.0146,31.1465,31.0146,31.1301,1073721.0
2018-12-27 15:30:00,37.75,37.83,37.68,37.8,1548924.0,31.1301,31.196,31.0723,31.1713,1548924.0
2018-12-27 15:40:00,37.8,37.94,37.79,37.85,1804430.0,31.1713,31.2867,31.163,31.2125,1804430.0
2018-12-27 15:50:00,37.85,37.95,37.76,37.94,2272944.0,31.2125,31.295,31.1383,31.2867,2272944.0
2018-12-28 09:30:00,38.23,38.26,38.07,38.13,1554130.0,31.5259,31.5506,31.3939,31.4434,1554130.0
2018-12-28 09:40:00,38.13,38.27,38.12,38.2,1559342.0,31.4434,31.5589,31.4352,31.5011,1559342.0
2018-12-28 09:50:00,38.19,38.26,38.15,38.23,1064866.0,31.4929,31.5506,31.4599,31.5259,1064866.0
2018-12-28 10:00:00,38.23,38.25,38.11,38.11,778989.0,31.5259,31.5424,31.4269,31.4269,778989.0
2018-12-28 10:10:00,38.12,38.14,38.08,38.12,553248.0,31.4352,31.4517,31.4022,31.4352,553248.0
2018-12-28 10:20:00,38.12,38.15,38.03,38.05,528574.0,31.4352,31.4599,31.3609,31.3774,528574.0
2018-12-28 10:30:00,38.05,38.08,38.0,38.05,332190.0,31.3774,31.4022,31.3362,31.3774,332190.0
2018-12-28 10:40:00,38.05,38.13,38.04,38.11,622669.0,31.3774,31.4434,31.3692,31.4269,622669.0
2018-12-28 10:50:00,38.12,38.15,38.07,38.09,718997.0,31.4352,31.4599,31.3939,31.4104,718997.0
2018-12-28 11:00:00,38.09,38.11,38.03,38.09,453496.0,31.4104,31.4269,31.3609,31.4104,453496.0
2018-12-28 11:10:00,38.09,38.15,38.07,38.11,1460106.0,31.4104,31.4599,31.3939,31.4269,1460106.0
2018-12-28 11:20:00,38.11,38.14,38.06,38.14,698728.0,31.4269,31.4517,31.3857,31.4517,698728.0
2018-12-28 11:30:00,38.14,38.23,38.11,38.22,528063.0,31.4517,31.5259,31.4269,31.5176,528063.0
2018-12-28 11:40:00,38.22,38.23,38.15,38.19,388810.0,31.5176,31.5259,31.4599,31.4929,388810.0
2018-12-28 11:50:00,38.19,38.23,38.16,38.2,416992.0,31.4929,31.5259,31.4682,31.5011,416992.0
2018-12-28 12:00:00,38.21,38.27,38.2,38.23,357714.0,31.5094,31.5589,31.5011,31.5259,357714.0
2018-12-28 12:10:00,38.24,38.25,38.19,38.21,491625.0,31.5341,31.5424,31.4929,31.5094,491625.0
2018-12-28 12:20:00,38.21,38.27,38.2,38.24,309182.0,31.5094,31.5589,31.5011,31.5341,309182.0
2018-12-28 12:30:00,38.25,38.27,38.22,38.25,384986.0,31.5424,31.5589,31.5176,31.5424,384986.0
2018-12-28 12:40:00,38.25,38.28,38.22,38.23,374133.0,31.5424,31.5671,31.5176,31.5259,374133.0
2018-12-28 12:50:00,38.23,38.26,38.19,38.2,418263.0,31.5259,31.5506,31.4929,31.5011,418263.0
2018-12-28 13:00:00,38.21,38.24,38.19,38.24,432497.0,31.5094,31.5341,31.4929,31.5341,432497.0
2018-12-28 13:10:00,38.23,38.27,38.22,38.23,424798.0,31.5259,31.5589,31.5176,31.5259,424798.0
2018-12-28 13:20:00,38.23,38.23,38.15,38.17,777221.0,31.5259,31.5259,31.4599,31.4764,777221.0
2018-12-28 13:30:00,38.17,38.19,38.14,38.17,516348.0,31.4764,31.4929,31.4517,31.4764,516348.0
2018-12-28 13:40:00,38.17,38.23,38.17,38.23,483867.0,31.4764,31.5259,31.4764,31.5259,483867.0
2018-12-28 13:50:00,38.22,38.26,38.2,38.24,480002.0,31.5176,31.5506,31.5011,31.5341,480002.0
2018-12-28 14:00:00,38.24,38.31,38.23,38.29,590043.0,31.5341,31.5918,31.5259,31.5754,590043.0
2018-12-28 14:10:00,38.29,38.35,38.27,38.3,675299.0,31.5754,31.6248,31.5589,31.5836,675299.0
2018-12-28 14:20:00,38.3,38.33,38.26,38.29,641611.0,31.5836,31.6083,31.5506,31.5754,641611.0
2018-12-28 14:30:00,38.29,38.39,38.28,38.38,1193078.0,31.5754,31.6578,31.5671,31.6496,1193078.0
2018-12-28 14:40:00,38.38,38.42,38.36,38.4,717137.0,31.6496,31.6826,31.6331,31.6661,717137.0
2018-12-28 14:50:00,38.4,38.46,38.39,38.42,1304477.0,31.6661,31.7155,31.6578,31.6826,1304477.0
2018-12-28 15:00:00,38.43,38.44,38.27,38.31,1080399.0,31.6908,31.6991,31.5589,31.5918,1080399.0
2018-12-28 15:10:00,38.31,38.31,38.23,38.24,936691.0,31.5918,31.5918,31.5259,31.5341,936691.0
2018-12-28 15:20:00,38.24,38.25,38.13,38.18,911403.0,31.5341,31.5424,31.4434,31.4846,911403.0
2018-12-28 15:30:00,38.19,38.2,38.1,38.11,928885.0,31.4929,31.5011,31.4187,31.4269,928885.0
2018-12-28 15:40:00,38.1,38.18,38.09,38.18,1108224.0,31.4187,31.4846,31.4104,31.4846,1108224.0
2018-12-28 15:50:00,38.17,38.21,38.12,38.19,1508699.0,31.4764,31.5094,31.4352,31.4929,1508699.0
2018-12-31 09:30:00,38.43,38.5,38.41,38.45,1118612.0,31.6908,31.7485,31.6743,31.7073,1118612.0
2018-12-31 09:40:00,38.45,38.46,38.37,38.39,409532.0,31.7073,31.7155,31.6413,31.6578,409532.0
2018-12-31 09:50:00,38.39,38.4,38.34,38.39,252659.0,31.6578,31.6661,31.6166,31.6578,252659.0
2018-12-31 10:00:00,38.39,38.47,38.39,38.41,849784.0,31.6578,31.7238,31.6578,31.6743,849784.0
2018-12-31 10:10:00,38.41,38.44,38.34,38.37,390830.0,31.6743,31.6991,31.6166,31.6413,390830.0
2018-12-31 10:20:00,38.37,38.37,38.32,38.35,508539.0,31.6413,31.6413,31.6001,31.6248,508539.0
2018-12-31 10:30:00,38.35,38.35,38.26,38.29,861562.0,31.6248,31.6248,31.5506,31.5754,861562.0
2018-12-31 10:40:00,38.29,38.33,38.27,38.27,557029.0,31.5754,31.6083,31.5589,31.5589,557029.0
2018-12-31 10:50:00,38.27,38.27,38.17,38.21,578436.0,31.5589,31.5589,31.4764,31.5094,578436.0
2018-12-31 11:00:00,38.21,38.23,38.16,38.21,422694.0,31.5094,31.5259,31.4682,31.5094,422694.0
2018-12-31 11:10:00,38.21,38.21,38.16,38.17,345047.0,31.5094,31.5094,31.4682,31.4764,345047.0
2018-12-31 11:20:00,38.16,38.21,38.12,38.19,729741.0,31.4682,31.5094,31.4352,31.4929,729741.0
2018-12-31 11:30:00,38.19,38.2,38.11,38.15,815277.0,31.4929,31.5011,31.4269,31.4599,815277.0
2018-12-31 11:40:00,38.15,38.19,38.1,38.18,594146.0,31.4599,31.4929,31.4187,31.4846,594146.0
2018-12-31 11:50:00,38.18,38.22,38.16,38.21,506181.0,31.4846,31.5176,31.4682,31.5094,506181.0
2018-12-31 12:00:00,38.21,38.23,38.18,38.2,442542.0,31.5094,31.5259,31.4846,31.5011,442542.0
2018-12-31 12:10:00,38.2,38.21,38.14,38.16,320909.0,31.5011,31.5094,31.4517,31.4682,320909.0
2018-12-31 12:20:00,38.16,38.21,38.16,38.17,475239.0,31.4682,31.5094,31.4682,31.4764,475239.0
2018-12-31 12:30:00,38.17,38.22,38.15,38.2,684817.0,31.4764,31.5176,31.4599,31.5011,684817.0
2018-12-31 12:40:00,38.2,38.23,38.17,38.2,916220.0,31.5011,31.5259,31.4764,31.5011,916220.0
2018-12-31 12:50:00,38.2,38.2,38.16,38.19,591727.0,31.5011,31.5011,31.4682,31.4929,591727.0
2018-12-31 13:00:00,38.2,38.24,38.18,38.23,1131867.0,31.5011,31.5341,31.4846,31.5259,1131867.0
2018-12-31 13:10:00,38.22,38.26,38.21,38.22,359863.0,31.5176,31.5506,31.5094,31.5176,359863.0
2018-12-31 13:20:00,38.22,38.26,38.21,38.25,355232.0,31.5176,31.5506,31.5094,31.5424,355232.0
2018-12-31 13:30:00,38.25,38.25,38.18,38.19,330016.0,31.5424,31.5424,31.4846,31.4929,330016.0
2018-12-31 13:40:00,38.19,38.19,38.13,38.16,541655.0,31.4929,31.4929,31.4434,31.4682,541655.0
2018-12-31 13:50:00,38.16,38.16,38.09,38.09,735294.0,31.4682,31.4682,31.4104,31.4104,735294.0
2018-12-31 14:00:00,38.09,38.12,38.05,38.09,502308.0,31.4104,31.4352,31.3774,31.4104,502308.0
2018-12-31 14:10:00,38.09,38.12,38.04,38.1,427076.0,31.4104,31.4352,31.3692,31.4187,427076.0
2018-12-31 14:20:00,38.1,38.11,38.0,38.01,586754.0,31.4187,31.4269,31.3362,31.3445,586754.0
2018-12-31 14:30:00,38.01,38.05,37.99,38.02,401789.0,31.3445,31.3774,31.328,31.3527,401789.0
2018-12-31 14:40:00,38.02,38.06,38.01,38.05,356737.0,31.3527,31.3857,31.3445,31.3774,356737.0
2018-12-31 14:50:00,38.04,38.1,38.02,38.03,606553.0,31.3692,31.4187,31.3527,31.3609,606553.0
2018-12-31 15:00:00,38.03,38.1,38.02,38.03,684942.0,31.3609,31.4187,31.3527,31.3609,684942.0
2018-12-31 15:10:00,38.03,38.05,38.0,38.05,651855.0,31.3609,31.3774,31.3362,31.3774,651855.0
2018-12-31 15:20:00,38.05,38.1,38.02,38.06,655921.0,31.3774,31.4187,31.3527,31.3857,655921.0
2018-12-31 15:30:00,38.06,38.12,38.05,38.09,669058.0,31.3857,31.4352,31.3774,31.4104,669058.0
2018-12-31 15:40:00,38.09,38.14,38.04,38.06,907704.0,31.4104,31.4517,31.3692,31.3857,907704.0
2018-12-31 15:50:00,38.06,38.14,38.01,38.13,1871071.0,31.3857,31.4517,31.3445,31.4434,1871071.0
2019-01-02 09:30:00,37.77,37.87,37.69,37.85,445384.0,31.1465,31.229,31.0806,31.2125,445384.0
2019-01-02 09:40:00,37.84,37.89,37.8,37.88,239607.0,31.2043,31.2455,31.1713,31.2373,239607.0
2019-01-02 09:50:00,37.89,37.9,37.83,37.89,274703.0,31.2455,31.2537,31.196,31.2455,274703.0
2019-01-02 10:00:00,37.9,38.01,37.85,38.0,556258.0,31.2537,31.3445,31.2125,31.3362,556258.0
2019-01-02 10:10:00,37.99,38.04,37.98,38.01,448529.0,31.328,31.3692,31.3197,31.3445,448529.0
2019-01-02 10:20:00,38.01,38.09,37.99,38.01,341838.0,31.3445,31.4104,31.328,31.3445,341838.0
2019-01-02 10:30:00,38.01,38.03,37.96,37.98,437802.0,31.3445,31.3609,31.3032,31.3197,437802.0
2019-01-02 10:40:00,37.99,38.1,37.99,38.08,252837.0,31.328,31.4187,31.328,31.4022,252837.0
2019-01-02 10:50:00,38.07,38.19,38.05,38.15,262576.0,31.3939,31.4929,31.3774,31.4599,262576.0
2019-01-02 11:00:00,38.15,38.2,38.12,38.2,360859.0,31.4599,31.5011,31.4352,31.5011,360859.0
2019-01-02 11:10:00,38.2,38.26,38.18,38.25,423138.0,31.5011,31.5506,31.4846,31.5424,423138.0
2019-01-02 11:20:00,38.25,38.27,38.17,38.17,447356.0,31.5424,31.5589,31.4764,31.4764,447356.0
2019-01-02 11:30:00,38.18,38.18,38.14,38.16,327603.0,31.4846,31.4846,31.4517,31.4682,327603.0
2019-01-02 11:40:00,38.16,38.27,38.15,38.26,315261.0,31.4682,31.5589,31.4599,31.5506,315261.0
2019-01-02 11:50:00,38.26,38.26,38.19,38.2,274647.0,31.5506,31.5506,31.4929,31.5011,274647.0
2019-01-02 12:00:00,38.2,38.23,38.17,38.2,346905.0,31.5011,31.5259,31.4764,31.5011,346905.0
2019-01-02 12:10:00,38.2,38.22,38.11,38.12,220086.0,31.5011,31.5176,31.4269,31.4352,220086.0
2019-01-02 12:20:00,38.12,38.17,38.09,38.16,170912.0,31.4352,31.4764,31.4104,31.4682,170912.0
2019-01-02 12:30:00,38.16,38.27,38.15,38.27,170928.0,31.4682,31.5589,31.4599,31.5589,170928.0
2019-01-02 12:40:00,38.26,38.26,38.2,38.21,173280.0,31.5506,31.5506,31.5011,31.5094,173280.0
2019-01-02 12:50:00,38.21,38.23,38.17,38.2,265442.0,31.5094,31.5259,31.4764,31.5011,265442.0
2019-01-02 13:00:00,38.2,38.27,38.19,38.23,270392.0,31.5011,31.5589,31.4929,31.5259,270392.0
2019-01-02 13:10:00,38.23,38.25,38.19,38.25,218871.0,31.5259,31.5424,31.4929,31.5424,218871.0
2019-01-02 13:20:00,38.25,38.27,38.22,38.23,204954.0,31.5424,31.5589,31.5176,31.5259,204954.0
2019-01-02 13:30:00,38.23,38.26,38.19,38.2,544288.0,31.5259,31.5506,31.4929,31.5011,544288.0
2019-01-02 13:40:00,38.21,38.26,38.18,38.25,318285.0,31.5094,31.5506,31.4846,31.5424,318285.0
2019-01-02 13:50:00,38.25,38.28,38.22,38.28,282463.0,31.5424,31.5671,31.5176,31.5671,282463.0
2019-01-02 14:00:00,38.27,38.28,38.2,38.22,340595.0,31.5589,31.5671,31.5011,31.5176,340595.0
2019-01-02 14:10:00,38.22,38.25,38.19,38.24,304325.0,31.5176,31.5424,31.4929,31.5341,304325.0
2019-01-02 14:20:00,38.24,38.28,38.22,38.23,279164.0,31.5341,31.5671,31.5176,31.5259,279164.0
2019-01-02 14:30:00,38.23,38.28,38.23,38.25,282859.0,31.5259,31.5671,31.5259,31.5424,282859.0
2019-01-02 14:40:00,38.24,38.25,38.18,38.24,544348.0,31.5341,31.5424,31.4846,31.5341,544348.0
2019-01-02 14:50:00,38.24,38.26,38.2,38.21,182974.0,31.5341,31.5506,31.5011,31.5094,182974.0
2019-01-02 15:00:00,38.21,38.23,38.14,38.15,482736.0,31.5094,31.5259,31.4517,31.4599,482736.0
2019-01-02 15:10:00,38.14,38.17,38.11,38.13,326536.0,31.4517,31.4764,31.4269,31.4434,326536.0
2019-01-02 15:20:00,38.14,38.18,38.12,38.15,649704.0,31.4517,31.4846,31.4352,31.4599,649704.0
2019-01-02 15:30:00,38.14,38.19,38.09,38.14,440116.0,31.4517,31.4929,31.4104,31.4517,440116.0
2019-01-02 15:40:00,38.13,38.19,38.13,38.16,438425.0,31.4434,31.4929,31.4434,31.4682,438425.0
2019-01-02 15:50:00,38.16,38.29,38.16,38.27,1417686.0,31.4682,31.5754,31.4682,31.5589,1417686.0
2019-01-03 09:30:00,37.9,37.93,37.76,37.77,684250.0,31.2537,31.2785,31.1383,31.1465,684250.0
2019-01-03 09:40:00,37.76,37.85,37.73,37.73,503621.0,31.1383,31.2125,31.1136,31.1136,503621.0
2019-01-03 09:50:00,37.73,37.75,37.68,37.72,224458.0,31.1136,31.1301,31.0723,31.1053,224458.0
2019-01-03 10:00:00,37.72,37.75,37.61,37.61,341164.0,31.1053,31.1301,31.0146,31.0146,341164.0
2019-01-03 10:10:00,37.61,37.64,37.56,37.63,327170.0,31.0146,31.0393,30.9734,31.0311,327170.0
2019-01-03 10:20:00,37.63,37.68,37.6,37.64,448411.0,31.0311,31.0723,31.0064,31.0393,448411.0
2019-01-03 10:30:00,37.65,37.65,37.53,37.55,469022.0,31.0476,31.0476,30.9486,30.9651,469022.0
2019-01-03 10:40:00,37.55,37.6,37.52,37.57,322865.0,30.9651,31.0064,30.9404,30.9816,322865.0
2019-01-03 10:50:00,37.57,37.67,37.54,37.65,307880.0,30.9816,31.0641,30.9569,31.0476,307880.0
2019-01-03 11:00:00,37.65,37.69,37.62,37.62,228782.0,31.0476,31.0806,31.0228,31.0228,228782.0
2019-01-03 11:10:00,37.62,37.74,37.62,37.71,842286.0,31.0228,31.1218,31.0228,31.0971,842286.0
2019-01-03 11:20:00,37.72,37.77,37.68,37.69,473645.0,31.1053,31.1465,31.0723,31.0806,473645.0
2019-01-03 11:30:00,37.7,37.82,37.66,37.81,251107.0,31.0888,31.1878,31.0558,31.1795,251107.0
2019-01-03 11:40:00,37.81,37.91,37.81,37.87,532283.0,31.1795,31.262,31.1795,31.229,532283.0
2019-01-03 11:50:00,37.87,37.89,37.77,37.81,232188.0,31.229,31.2455,31.1465,31.1795,232188.0
2019-01-03 12:00:00,37.81,37.83,37.75,37.76,687749.0,31.1795,31.196,31.1301,31.1383,687749.0
2019-01-03 12:10:00,37.76,37.81,37.72,37.75,152973.0,31.1383,31.1795,31.1053,31.1301,152973.0
2019-01-03 12:20:00,37.75,37.8,37.71,37.74,159565.0,31.1301,31.1713,31.0971,31.1218,159565.0
2019-01-03 12:30:00,37.75,37.81,37.7,37.72,493188.0,31.1301,31.1795,31.0888,31.1053,493188.0
2019-01-03 12:40:00,37.71,37.78,37.71,37.75,190767.0,31.0971,31.1548,31.0971,31.1301,190767.0
2019-01-03 12:50:00,37.75,37.81,37.74,37.79,173528.0,31.1301,31.1795,31.1218,31.163,173528.0
2019-01-03 13:00:00,37.79,37.79,37.72,37.74,175819.0,31.163,31.163,31.1053,31.1218,175819.0
2019-01-03 13:10:00,37.73,37.76,37.63,37.64,380263.0,31.1136,31.1383,31.0311,31.0393,380263.0
2019-01-03 13:20:00,37.63,37.69,37.63,37.69,189869.0,31.0311,31.0806,31.0311,31.0806,189869.0
2019-01-03 13:30:00,37.68,37.72,37.64,37.71,241586.0,31.0723,31.1053,31.0393,31.0971,241586.0
2019-01-03 13:40:00,37.71,37.75,37.69,37.69,136531.0,31.0971,31.1301,31.0806,31.0806,136531.0
2019-01-03 13:50:00,37.69,37.7,37.63,37.64,308361.0,31.0806,31.0888,31.0311,31.0393,308361.0
2019-01-03 14:00:00,37.64,37.68,37.62,37.66,309843.0,31.0393,31.0723,31.0228,31.0558,309843.0
2019-01-03 14:10:00,37.67,37.7,37.62,37.68,338619.0,31.0641,31.0888,31.0228,31.0723,338619.0
2019-01-03 14:20:00,37.68,37.75,37.65,37.73,287969.0,31.0723,31.1301,31.0476,31.1136,287969.0
2019-01-03 14:30:00,37.74,37.77,37.69,37.74,324400.0,31.1218,31.1465,31.0806,31.1218,324400.0
2019-01-03 14:40:00,37.73,37.74,37.64,37.66,365595.0,31.1136,31.1218,31.0393,31.0558,365595.0
2019-01-03 14:50:00,37.66,37.68,37.6,37.62,268902.0,31.0558,31.0723,31.0064,31.0228,268902.0
2019-01-03 15:00:00,37.63,37.65,37.61,37.64,368456.0,31.0311,31.0476,31.0146,31.0393,368456.0
2019-01-03 15:10:00,37.63,37.67,37.6,37.66,462071.0,31.0311,31.0641,31.0064,31.0558,462071.0
2019-01-03 15:20:00,37.66,37.68,37.63,37.65,305175.0,31.0558,31.0723,31.0311,31.0476,305175.0
2019-01-03 15:30:00,37.65,37.71,37.63,37.64,552346.0,31.0476,31.0971,31.0311,31.0393,552346.0
2019-01-03 15:40:00,37.64,37.72,37.63,37.71,562114.0,31.0393,31.1053,31.0311,31.0971,562114.0
2019-01-03 15:50:00,37.7,37.72,37.64,37.66,1491908.0,31.0888,31.1053,31.0393,31.0558,1491908.0
2019-01-04 09:30:00,38.18,38.22,38.14,38.19,638006.0,31.4846,31.5176,31.4517,31.4929,638006.0
2019-01-04 09:40:00,38.2,38.26,38.19,38.25,492922.0,31.5011,31.5506,31.4929,31.5424,492922.0
2019-01-04 09:50:00,38.25,38.3,38.23,38.28,394908.0,31.5424,31.5836,31.5259,31.5671,394908.0
2019-01-04 10:00:00,38.27,38.34,38.27,38.34,495579.0,31.5589,31.6166,31.5589,31.6166,495579.0
2019-01-04 10:10:00,38.34,38.35,38.29,38.29,919054.0,31.6166,31.6248,31.5754,31.5754,919054.0
2019-01-04 10:20:00,38.3,38.66,38.23,38.65,1027701.0,31.5836,31.8805,31.5259,31.8722,1027701.0
2019-01-04 10:30:00,38.65,38.7,38.63,38.66,507428.0,31.8722,31.9135,31.8557,31.8805,507428.0
2019-01-04 10:40:00,38.66,38.72,38.63,38.71,395534.0,31.8805,31.9299,31.8557,31.9217,395534.0
2019-01-04 10:50:00,38.71,38.86,38.71,38.86,338293.0,31.9217,32.0454,31.9217,32.0454,338293.0
2019-01-04 11:00:00,38.85,38.87,38.8,38.84,452169.0,32.0372,32.0536,31.9959,32.0289,452169.0
2019-01-04 11:10:00,38.85,38.89,38.76,38.79,306910.0,32.0372,32.0701,31.9629,31.9877,306910.0
2019-01-04 11:20:00,38.78,38.8,38.67,38.72,319779.0,31.9794,31.9959,31.8887,31.9299,319779.0
2019-01-04 11:30:00,38.72,38.79,38.69,38.73,415047.0,31.9299,31.9877,31.9052,31.9382,415047.0
2019-01-04 11:40:00,38.73,38.83,38.71,38.8,393421.0,31.9382,32.0207,31.9217,31.9959,393421.0
2019-01-04 11:50:00,38.8,38.87,38.79,38.84,482483.0,31.9959,32.0536,31.9877,32.0289,482483.0
2019-01-04 12:00:00,38.84,38.85,38.78,38.84,308831.0,32.0289,32.0372,31.9794,32.0289,308831.0
2019-01-04 12:10:00,38.84,38.9,38.84,38.9,266722.0,32.0289,32.0784,32.0289,32.0784,266722.0
2019-01-04 12:20:00,38.9,38.92,38.86,38.88,502830.0,32.0784,32.0949,32.0454,32.0619,502830.0
2019-01-04 12:30:00,38.88,38.93,38.85,38.92,187856.0,32.0619,32.1031,32.0372,32.0949,187856.0
2019-01-04 12:40:00,38.91,38.97,38.91,38.97,258676.0,32.0866,32.1361,32.0866,32.1361,258676.0
2019-01-04 12:50:00,38.97,39.01,38.89,38.91,409899.0,32.1361,32.1691,32.0701,32.0866,409899.0
2019-01-04 13:00:00,38.92,38.98,38.92,38.97,220508.0,32.0949,32.1444,32.0949,32.1361,220508.0
2019-01-04 13:10:00,38.98,38.99,38.91,38.96,245738.0,32.1444,32.1526,32.0866,32.1279,245738.0
2019-01-04 13:20:00,38.95,38.98,38.89,38.91,225441.0,32.1196,32.1444,32.0701,32.0866,225441.0
2019-01-04 13:30:00,38.91,38.95,38.88,38.89,300469.0,32.0866,32.1196,32.0619,32.0701,300469.0
2019-01-04 13:40:00,38.88,38.89,38.83,38.86,251470.0,32.0619,32.0701,32.0207,32.0454,251470.0
2019-01-04 13:50:00,38.86,38.88,38.83,38.87,336117.0,32.0454,32.0619,32.0207,32.0536,336117.0
2019-01-04 14:00:00,38.87,38.87,38.79,38.83,405655.0,32.0536,32.0536,31.9877,32.0207,405655.0
2019-01-04 14:10:00,38.83,38.89,38.82,38.88,591663.0,32.0207,32.0701,32.0124,32.0619,591663.0
2019-01-04 14:20:00,38.88,38.94,38.87,38.91,451916.0,32.0619,32.1114,32.0536,32.0866,451916.0
2019-01-04 14:30:00,38.91,38.95,38.91,38.93,320225.0,32.0866,32.1196,32.0866,32.1031,320225.0
2019-01-04 14:40:00,38.92,38.98,38.86,38.89,3918852.0,32.0949,32.1444,32.0454,32.0701,3918852.0
2019-01-04 14:50:00,38.9,38.9,38.83,38.85,476325.0,32.0784,32.0784,32.0207,32.0372,476325.0
2019-01-04 15:00:00,38.85,38.9,38.85,38.88,356808.0,32.0372,32.0784,32.0372,32.0619,356808.0
2019-01-04 15:10:00,38.87,38.92,38.87,38.9,421086.0,32.0536,32.0949,32.0536,32.0784,421086.0
2019-01-04 15:20:00,38.91,38.92,38.85,38.89,557318.0,32.0866,32.0949,32.0372,32.0701,557318.0
2019-01-04 15:30:00,38.89,38.94,38.87,38.89,480429.0,32.0701,32.1114,32.0536,32.0701,480429.0
2019-01-04 15:40:00,38.9,38.94,38.89,38.91,621949.0,32.0784,32.1114,32.0701,32.0866,621949.0
2019-01-04 15:50:00,38.91,38.93,38.86,38.86,1076791.0,32.0866,32.1031,32.0454,32.0454,1076791.0
2019-01-07 09:30:00,38.85,38.9,38.71,38.73,1089210.0,32.0372,32.0784,31.9217,31.9382,1089210.0
2019-01-07 09:40:00,38.74,38.78,38.73,38.74,536700.0,31.9464,31.9794,31.9382,31.9464,536700.0
2019-01-07 09:50:00,38.74,38.8,38.69,38.79,519084.0,31.9464,31.9959,31.9052,31.9877,519084.0
2019-01-07 10:00:00,38.79,38.83,38.75,38.78,570716.0,31.9877,32.0207,31.9547,31.9794,570716.0
2019-01-07 10:10:00,38.78,38.79,38.69,38.71,754074.0,31.9794,31.9877,31.9052,31.9217,754074.0
2019-01-07 10:20:00,38.71,38.73,38.65,38.69,539124.0,31.9217,31.9382,31.8722,31.9052,539124.0
2019-01-07 10:30:00,38.7,38.79,38.69,38.72,495144.0,31.9135,31.9877,31.9052,31.9299,495144.0
2019-01-07 10:40:00,38.72,38.79,38.7,38.79,474269.0,31.9299,31.9877,31.9135,31.9877,474269.0
2019-01-07 10:50:00,38.79,38.81,38.75,38.8,415016.0,31.9877,32.0042,31.9547,31.9959,415016.0
2019-01-07 11:00:00,38.79,38.85,38.78,38.8,447229.0,31.9877,32.0372,31.9794,31.9959,447229.0
2019-01-07 11:10:00,38.81,38.85,38.8,38.81,455401.0,32.0042,32.0372,31.9959,32.0042,455401.0
2019-01-07 11:20:00,38.81,38.81,38.74,38.76,537096.0,32.0042,32.0042,31.9464,31.9629,537096.0
2019-01-07 11:30:00,38.77,38.82,38.74,38.81,491064.0,31.9712,32.0124,31.9464,32.0042,491064.0
2019-01-07 11:40:00,38.8,38.87,38.8,38.86,556972.0,31.9959,32.0536,31.9959,32.0454,556972.0
2019-01-07 11:50:00,38.86,38.94,38.85,38.94,429731.0,32.0454,32.1114,32.0372,32.1114,429731.0
2019-01-07 12:00:00,38.94,38.95,38.87,38.88,304386.0,32.1114,32.1196,32.0536,32.0619,304386.0
2019-01-07 12:10:00,38.88,38.9,38.87,38.89,293467.0,32.0619,32.0784,32.0536,32.0701,293467.0
2019-01-07 12:20:00,38.89,38.95,38.88,38.94,237655.0,32.0701,32.1196,32.0619,32.1114,237655.0
2019-01-07 12:30:00,38.94,38.96,38.92,38.95,258812.0,32.1114,32.1279,32.0949,32.1196,258812.0
2019-01-07 12:40:00,38.96,38.99,38.92,38.97,266455.0,32.1279,32.1526,32.0949,32.1361,266455.0
2019-01-07 12:50:00,38.97,39.0,38.95,38.99,255158.0,32.1361,32.1608,32.1196,32.1526,255158.0
2019-01-07 13:00:00,38.99,39.03,38.98,39.0,228803.0,32.1526,32.1856,32.1444,32.1608,228803.0
2019-01-07 13:10:00,39.01,39.05,39.0,39.04,313054.0,32.1691,32.2021,32.1608,32.1938,313054.0
2019-01-07 13:20:00,39.04,39.05,38.99,39.0,254185.0,32.1938,32.2021,32.1526,32.1608,254185.0
2019-01-07 13:30:00,39.01,39.03,39.0,39.03,234387.0,32.1691,32.1856,32.1608,32.1856,234387.0
2019-01-07 13:40:00,39.02,39.04,38.98,38.98,370992.0,32.1773,32.1938,32.1444,32.1444,370992.0
2019-01-07 13:50:00,38.98,38.99,38.93,38.94,227641.0,32.1444,32.1526,32.1031,32.1114,227641.0
2019-01-07 14:00:00,38.95,38.98,38.91,38.93,287595.0,32.1196,32.1444,32.0866,32.1031,287595.0
2019-01-07 14:10:00,38.93,38.96,38.89,38.96,296256.0,32.1031,32.1279,32.0701,32.1279,296256.0
2019-01-07 14:20:00,38.96,38.97,38.91,38.92,387729.0,32.1279,32.1361,32.0866,32.0949,387729.0
2019-01-07 14:30:00,38.93,38.96,38.91,38.92,287941.0,32.1031,32.1279,32.0866,32.0949,287941.0
2019-01-07 14:40:00,38.93,38.95,38.9,38.93,268492.0,32.1031,32.1196,32.0784,32.1031,268492.0
2019-01-07 14:50:00,38.92,38.93,38.87,38.91,481236.0,32.0949,32.1031,32.0536,32.0866,481236.0
2019-01-07 15:00:00,38.91,38.95,38.9,38.92,386939.0,32.0866,32.1196,32.0784,32.0949,386939.0
2019-01-07 15:10:00,38.93,38.96,38.91,38.94,554072.0,32.1031,32.1279,32.0866,32.1114,554072.0
2019-01-07 15:20:00,38.93,38.96,38.92,38.95,288310.0,32.1031,32.1279,32.0949,32.1196,288310.0
2019-01-07 15:30:00,38.95,38.96,38.9,38.95,461834.0,32.1196,32.1279,32.0784,32.1196,461834.0
2019-01-07 15:40:00,38.94,38.97,38.92,38.97,433411.0,32.1114,32.1361,32.0949,32.1361,433411.0
2019-01-07 15:50:00,38.96,38.97,38.88,38.91,1398018.0,32.1279,32.1361,32.0619,32.0866,1398018.0
2019-01-08 09:30:00,38.99,39.08,38.99,39.03,674294.0,32.1526,32.2268,32.1526,32.1856,674294.0
2019-01-08 09:40:00,39.03,39.09,38.97,39.0,525689.0,32.1856,32.2351,32.1361,32.1608,525689.0
2019-01-08 09:50:00,39.0,39.01,38.97,38.99,415438.0,32.1608,32.1691,32.1361,32.1526,415438.0
2019-01-08 10:00:00,38.99,39.06,38.98,39.02,403815.0,32.1526,32.2103,32.1444,32.1773,403815.0
2019-01-08 10:10:00,39.03,39.03,38.89,38.89,330815.0,32.1856,32.1856,32.0701,32.0701,330815.0
2019-01-08 10:20:00,38.9,38.94,38.87,38.9,241708.0,32.0784,32.1114,32.0536,32.0784,241708.0
2019-01-08 10:30:00,38.91,38.93,38.84,38.91,502764.0,32.0866,32.1031,32.0289,32.0866,502764.0
2019-01-08 10:40:00,38.91,38.92,38.83,38.84,337719.0,32.0866,32.0949,32.0207,32.0289,337719.0
2019-01-08 10:50:00,38.85,38.86,38.78,38.85,509630.0,32.0372,32.0454,31.9794,32.0372,509630.0
2019-01-08 11:00:00,38.85,38.95,38.85,38.93,367967.0,32.0372,32.1196,32.0372,32.1031,367967.0
2019-01-08 11:10:00,38.92,38.94,38.89,38.92,257630.0,32.0949,32.1114,32.0701,32.0949,257630.0
2019-01-08 11:20:00,38.93,38.94,38.89,38.9,254726.0,32.1031,32.1114,32.0701,32.0784,254726.0
2019-01-08 11:30:00,38.9,38.9,38.83,38.87,370010.0,32.0784,32.0784,32.0207,32.0536,370010.0
2019-01-08 11:40:00,38.87,38.9,38.85,38.88,219684.0,32.0536,32.0784,32.0372,32.0619,219684.0
2019-01-08 11:50:00,38.88,38.95,38.86,38.95,246407.0,32.0619,32.1196,32.0454,32.1196,246407.0
2019-01-08 12:00:00,38.95,39.0,38.94,38.99,228082.0,32.1196,32.1608,32.1114,32.1526,228082.0
2019-01-08 12:10:00,39.0,39.07,38.99,39.05,328529.0,32.1608,32.2186,32.1526,32.2021,328529.0
2019-01-08 12:20:00,39.06,39.11,39.05,39.07,360394.0,32.2103,32.2516,32.2021,32.2186,360394.0
2019-01-08 12:30:00,39.07,39.1,39.05,39.05,324013.0,32.2186,32.2433,32.2021,32.2021,324013.0
2019-01-08 12:40:00,39.05,39.07,38.97,38.98,224307.0,32.2021,32.2186,32.1361,32.1444,224307.0
2019-01-08 12:50:00,38.97,39.0,38.96,38.98,214464.0,32.1361,32.1608,32.1279,32.1444,214464.0
2019-01-08 13:00:00,38.98,39.02,38.96,38.99,209821.0,32.1444,32.1773,32.1279,32.1526,209821.0
2019-01-08 13:10:00,38.99,39.04,38.97,39.02,270241.0,32.1526,32.1938,32.1361,32.1773,270241.0
2019-01-08 13:20:00,39.02,39.07,39.02,39.05,577833.0,32.1773,32.2186,32.1773,32.2021,577833.0
2019-01-08 13:30:00,39.06,39.09,39.05,39.08,224282.0,32.2103,32.2351,32.2021,32.2268,224282.0
2019-01-08 13:40:00,39.09,39.09,39.04,39.07,167879.0,32.2351,32.2351,32.1938,32.2186,167879.0
2019-01-08 13:50:00,39.07,39.14,39.06,39.09,276666.0,32.2186,32.2763,32.2103,32.2351,276666.0
2019-01-08 14:00:00,39.08,39.11,39.07,39.11,258657.0,32.2268,32.2516,32.2186,32.2516,258657.0
2019-01-08 14:10:00,39.11,39.13,39.1,39.1,199164.0,32.2516,32.2681,32.2433,32.2433,199164.0
2019-01-08 14:20:00,39.11,39.11,39.08,39.09,331442.0,32.2516,32.2516,32.2268,32.2351,331442.0
2019-01-08 14:30:00,39.1,39.16,39.09,39.16,284967.0,32.2433,32.2928,32.2351,32.2928,284967.0
2019-01-08 14:40:00,39.15,39.19,39.15,39.18,799434.0,32.2845,32.3175,32.2845,32.3093,799434.0
2019-01-08 14:50:00,39.18,39.18,39.14,39.18,351346.0,32.3093,32.3093,32.2763,32.3093,351346.0
2019-01-08 15:00:00,39.17,39.2,39.14,39.17,467993.0,32.301,32.3258,32.2763,32.301,467993.0
2019-01-08 15:10:00,39.16,39.19,39.14,39.18,227237.0,32.2928,32.3175,32.2763,32.3093,227237.0
2019-01-08 15:20:00,39.18,39.2,39.16,39.2,549054.0,32.3093,32.3258,32.2928,32.3258,549054.0
2019-01-08 15:30:00,39.2,39.23,39.19,39.21,514547.0,32.3258,32.3505,32.3175,32.334,514547.0
2019-01-08 15:40:00,39.21,39.22,39.15,39.16,764471.0,32.334,32.3423,32.2845,32.2928,764471.0
2019-01-08 15:50:00,39.15,39.16,39.11,39.13,1412900.0,32.2845,32.2928,32.2516,32.2681,1412900.0
2019-01-09 09:30:00,39.4,39.56,39.39,39.54,911977.0,32.4907,32.6226,32.4825,32.6062,911977.0
2019-01-09 09:40:00,39.54,39.57,39.5,39.56,740494.0,32.6062,32.6309,32.5732,32.6226,740494.0
2019-01-09 09:50:00,39.57,39.65,39.56,39.63,322175.0,32.6309,32.6969,32.6226,32.6804,322175.0
2019-01-09 10:00:00,39.63,39.67,39.59,39.63,458915.0,32.6804,32.7134,32.6474,32.6804,458915.0
2019-01-09 10:10:00,39.64,39.66,39.59,39.64,336083.0,32.6886,32.7051,32.6474,32.6886,336083.0
2019-01-09 10:20:00,39.65,39.67,39.62,39.65,337073.0,32.6969,32.7134,32.6721,32.6969,337073.0
2019-01-09 10:30:00,39.64,39.64,39.55,39.61,393912.0,32.6886,32.6886,32.6144,32.6639,393912.0
2019-01-09 10:40:00,39.6,39.6,39.47,39.54,423658.0,32.6556,32.6556,32.5484,32.6062,423658.0
2019-01-09 10:50:00,39.54,39.58,39.53,39.58,326262.0,32.6062,32.6391,32.5979,32.6391,326262.0
2019-01-09 11:00:00,39.57,39.67,39.57,39.61,542194.0,32.6309,32.7134,32.6309,32.6639,542194.0
2019-01-09 11:10:00,39.61,39.61,39.54,39.59,496546.0,32.6639,32.6639,32.6062,32.6474,496546.0
2019-01-09 11:20:00,39.59,39.67,39.57,39.65,489360.0,32.6474,32.7134,32.6309,32.6969,489360.0
2019-01-09 11:30:00,39.65,39.67,39.62,39.64,352340.0,32.6969,32.7134,32.6721,32.6886,352340.0
2019-01-09 11:40:00,39.64,39.68,39.61,39.68,424995.0,32.6886,32.7216,32.6639,32.7216,424995.0
2019-01-09 11:50:00,39.67,39.7,39.64,39.65,406640.0,32.7134,32.7381,32.6886,32.6969,406640.0
2019-01-09 12:00:00,39.65,39.66,39.6,39.62,417666.0,32.6969,32.7051,32.6556,32.6721,417666.0
2019-01-09 12:10:00,39.62,39.66,39.6,39.66,340314.0,32.6721,32.7051,32.6556,32.7051,340314.0
2019-01-09 12:20:00,39.65,39.67,39.64,39.66,281599.0,32.6969,32.7134,32.6886,32.7051,281599.0
2019-01-09 12:30:00,39.67,39.71,39.65,39.68,438246.0,32.7134,32.7463,32.6969,32.7216,438246.0
2019-01-09 12:40:00,39.68,39.74,39.67,39.71,405007.0,32.7216,32.7711,32.7134,32.7463,405007.0
2019-01-09 12:50:00,39.72,39.77,39.71,39.77,348621.0,32.7546,32.7958,32.7463,32.7958,348621.0
2019-01-09 13:00:00,39.78,39.78,39.74,39.76,546428.0,32.8041,32.8041,32.7711,32.7876,546428.0
2019-01-09 13:10:00,39.75,39.81,39.74,39.8,321438.0,32.7793,32.8288,32.7711,32.8206,321438.0
2019-01-09 13:20:00,39.8,39.82,39.79,39.82,238505.0,32.8206,32.837,32.8123,32.837,238505.0
2019-01-09 13:30:00,39.82,39.83,39.77,39.79,336519.0,32.837,32.8453,32.7958,32.8123,336519.0
2019-01-09 13:40:00,39.78,39.82,39.78,39.81,444963.0,32.8041,32.837,32.8041,32.8288,444963.0
2019-01-09 13:50:00,39.8,39.81,39.76,39.79,385515.0,32.8206,32.8288,32.7876,32.8123,385515.0
2019-01-09 14:00:00,39.8,39.92,39.78,39.91,670900.0,32.8206,32.9195,32.8041,32.9113,670900.0
2019-01-09 14:10:00,39.91,39.92,39.73,39.73,498731.0,32.9113,32.9195,32.7628,32.7628,498731.0
2019-01-09 14:20:00,39.73,39.79,39.71,39.75,596657.0,32.7628,32.8123,32.7463,32.7793,596657.0
2019-01-09 14:30:00,39.75,39.79,39.71,39.79,373369.0,32.7793,32.8123,32.7463,32.8123,373369.0
2019-01-09 14:40:00,39.78,39.83,39.76,39.83,356033.0,32.8041,32.8453,32.7876,32.8453,356033.0
2019-01-09 14:50:00,39.83,39.83,39.77,39.77,390400.0,32.8453,32.8453,32.7958,32.7958,390400.0
2019-01-09 15:00:00,39.77,39.8,39.75,39.8,490415.0,32.7958,32.8206,32.7793,32.8206,490415.0
2019-01-09 15:10:00,39.79,39.82,39.75,39.79,456379.0,32.8123,32.837,32.7793,32.8123,456379.0
2019-01-09 15:20:00,39.79,39.81,39.73,39.73,397341.0,32.8123,32.8288,32.7628,32.7628,397341.0
2019-01-09 15:30:00,39.73,39.76,39.7,39.72,780227.0,32.7628,32.7876,32.7381,32.7546,780227.0
2019-01-09 15:40:00,39.72,39.74,39.69,39.71,978652.0,32.7546,32.7711,32.7298,32.7463,978652.0
2019-01-09 15:50:00,39.71,39.74,39.68,39.71,1373622.0,32.7463,32.7711,32.7216,32.7463,1373622.0
2019-01-10 09:30:00,39.53,39.64,39.52,39.59,1033988.0,32.5979,32.6886,32.5897,32.6474,1033988.0
2019-01-10 09:40:00,39.59,39.61,39.54,39.55,405310.0,32.6474,32.6639,32.6062,32.6144,405310.0
2019-01-10 09:50:00,39.55,39.59,39.54,39.58,377481.0,32.6144,32.6474,32.6062,32.6391,377481.0
2019-01-10 10:00:00,39.58,39.63,39.58,39.62,575689.0,32.6391,32.6804,32.6391,32.6721,575689.0
2019-01-10 10:10:00,39.63,39.66,39.58,39.62,1059406.0,32.6804,32.7051,32.6391,32.6721,1059406.0
2019-01-10 10:20:00,39.62,39.68,39.61,39.68,541491.0,32.6721,32.7216,32.6639,32.7216,541491.0
2019-01-10 10:30:00,39.68,39.7,39.67,39.7,561453.0,32.7216,32.7381,32.7134,32.7381,561453.0
2019-01-10 10:40:00,39.7,39.7,39.65,39.67,664061.0,32.7381,32.7381,32.6969,32.7134,664061.0
2019-01-10 10:50:00,39.67,39.75,39.66,39.73,325021.0,32.7134,32.7793,32.7051,32.7628,325021.0
2019-01-10 11:00:00,39.74,39.76,39.7,39.76,323496.0,32.7711,32.7876,32.7381,32.7876,323496.0
2019-01-10 11:10:00,39.75,39.78,39.74,39.76,538077.0,32.7793,32.8041,32.7711,32.7876,538077.0
2019-01-10 11:20:00,39.76,39.79,39.74,39.75,235577.0,32.7876,32.8123,32.7711,32.7793,235577.0
2019-01-10 11:30:00,39.76,39.83,39.74,39.82,165819.0,32.7876,32.8453,32.7711,32.837,165819.0
2019-01-10 11:40:00,39.83,39.83,39.8,39.82,371399.0,32.8453,32.8453,32.8206,32.837,371399.0
2019-01-10 11:50:00,39.82,39.83,39.8,39.82,175661.0,32.837,32.8453,32.8206,32.837,175661.0
2019-01-10 12:00:00,39.83,39.86,39.73,39.76,555192.0,32.8453,32.87,32.7628,32.7876,555192.0
2019-01-10 12:10:00,39.76,39.83,39.76,39.81,219925.0,32.7876,32.8453,32.7876,32.8288,219925.0
2019-01-10 12:20:00,39.81,39.85,39.79,39.84,209609.0,32.8288,32.8618,32.8123,32.8535,209609.0
2019-01-10 12:30:00,39.84,39.87,39.83,39.85,177971.0,32.8535,32.8783,32.8453,32.8618,177971.0
2019-01-10 12:40:00,39.85,39.92,39.82,39.91,348775.0,32.8618,32.9195,32.837,32.9113,348775.0
2019-01-10 12:50:00,39.9,39.95,39.86,39.86,273270.0,32.903,32.9443,32.87,32.87,273270.0
2019-01-10 13:00:00,39.86,39.88,39.76,39.77,453689.0,32.87,32.8865,32.7876,32.7958,453689.0
2019-01-10 13:10:00,39.77,39.8,39.7,39.71,216710.0,32.7958,32.8206,32.7381,32.7463,216710.0
2019-01-10 13:20:00,39.71,39.72,39.67,39.72,274302.0,32.7463,32.7546,32.7134,32.7546,274302.0
2019-01-10 13:30:00,39.71,39.76,39.69,39.74,217923.0,32.7463,32.7876,32.7298,32.7711,217923.0
2019-01-10 13:40:00,39.74,39.8,39.72,39.8,311449.0,32.7711,32.8206,32.7546,32.8206,311449.0
2019-01-10 13:50:00,39.8,39.85,39.78,39.83,188998.0,32.8206,32.8618,32.8041,32.8453,188998.0
2019-01-10 14:00:00,39.84,39.91,39.83,39.91,162986.0,32.8535,32.9113,32.8453,32.9113,162986.0
2019-01-10 14:10:00,39.91,39.96,39.9,39.96,425018.0,32.9113,32.9525,32.903,32.9525,425018.0
2019-01-10 14:20:00,39.96,39.99,39.93,39.94,483839.0,32.9525,32.9772,32.9278,32.936,483839.0
2019-01-10 14:30:00,39.94,39.96,39.92,39.93,382100.0,32.936,32.9525,32.9195,32.9278,382100.0
2019-01-10 14:40:00,39.93,39.96,39.92,39.93,498344.0,32.9278,32.9525,32.9195,32.9278,498344.0
2019-01-10 14:50:00,39.93,39.95,39.9,39.95,575078.0,32.9278,32.9443,32.903,32.9443,575078.0
2019-01-10 15:00:00,39.95,39.98,39.94,39.95,630479.0,32.9443,32.969,32.936,32.9443,630479.0
2019-01-10 15:10:00,39.95,39.97,39.9,39.96,881469.0,32.9443,32.9607,32.903,32.9525,881469.0
2019-01-10 15:20:00,39.96,39.99,39.94,39.98,529620.0,32.9525,32.9772,32.936,32.969,529620.0
2019-01-10 15:30:00,39.98,40.01,39.96,40.01,445983.0,32.969,32.9937,32.9525,32.9937,445983.0
2019-01-10 15:40:00,40.01,40.05,40.0,40.02,590000.0,32.9937,33.0267,32.9855,33.002,590000.0
2019-01-10 15:50:00,40.01,40.05,40.0,40.03,1584329.0,32.9937,33.0267,32.9855,33.0102,1584329.0
2019-01-11 09:30:00,39.64,39.73,39.63,39.64,870143.0,32.6886,32.7628,32.6804,32.6886,870143.0
2019-01-11 09:40:00,39.64,39.66,39.6,39.62,452868.0,32.6886,32.7051,32.6556,32.6721,452868.0
2019-01-11 09:50:00,39.62,39.64,39.57,39.64,325929.0,32.6721,32.6886,32.6309,32.6886,325929.0
2019-01-11 10:00:00,39.64,39.69,39.62,39.69,697223.0,32.6886,32.7298,32.6721,32.7298,697223.0
2019-01-11 10:10:00,39.69,39.7,39.62,39.67,553728.0,32.7298,32.7381,32.6721,32.7134,553728.0
2019-01-11 10:20:00,39.66,39.68,39.62,39.63,424249.0,32.7051,32.7216,32.6721,32.6804,424249.0
2019-01-11 10:30:00,39.63,39.72,39.62,39.69,434538.0,32.6804,32.7546,32.6721,32.7298,434538.0
2019-01-11 10:40:00,39.69,39.71,39.65,39.68,387665.0,32.7298,32.7463,32.6969,32.7216,387665.0
2019-01-11 10:50:00,39.69,39.79,39.65,39.79,226263.0,32.7298,32.8123,32.6969,32.8123,226263.0
2019-01-11 11:00:00,39.79,39.8,39.74,39.77,316451.0,32.8123,32.8206,32.7711,32.7958,316451.0
2019-01-11 11:10:00,39.77,39.77,39.71,39.75,528654.0,32.7958,32.7958,32.7463,32.7793,528654.0
2019-01-11 11:20:00,39.75,39.76,39.72,39.74,569437.0,32.7793,32.7876,32.7546,32.7711,569437.0
2019-01-11 11:30:00,39.73,39.76,39.73,39.74,323913.0,32.7628,32.7876,32.7628,32.7711,323913.0
2019-01-11 11:40:00,39.75,39.79,39.73,39.79,436741.0,32.7793,32.8123,32.7628,32.8123,436741.0
2019-01-11 11:50:00,39.79,39.79,39.74,39.76,519404.0,32.8123,32.8123,32.7711,32.7876,519404.0
2019-01-11 12:00:00,39.76,39.79,39.75,39.77,629631.0,32.7876,32.8123,32.7793,32.7958,629631.0
2019-01-11 12:10:00,39.77,39.77,39.75,39.76,409320.0,32.7958,32.7958,32.7793,32.7876,409320.0
2019-01-11 12:20:00,39.76,39.78,39.74,39.77,517157.0,32.7876,32.8041,32.7711,32.7958,517157.0
2019-01-11 12:30:00,39.77,39.81,39.76,39.8,290660.0,32.7958,32.8288,32.7876,32.8206,290660.0
2019-01-11 12:40:00,39.8,39.83,39.78,39.79,469751.0,32.8206,32.8453,32.8041,32.8123,469751.0
2019-01-11 12:50:00,39.79,39.81,39.78,39.79,493576.0,32.8123,32.8288,32.8041,32.8123,493576.0
2019-01-11 13:00:00,39.79,39.83,39.76,39.78,2132771.0,32.8123,32.8453,32.7876,32.8041,2132771.0
2019-01-11 13:10:00,39.77,39.78,39.74,39.76,483262.0,32.7958,32.8041,32.7711,32.7876,483262.0
2019-01-11 13:20:00,39.76,39.77,39.74,39.75,217274.0,32.7876,32.7958,32.7711,32.7793,217274.0
2019-01-11 13:30:00,39.75,39.77,39.74,39.75,452679.0,32.7793,32.7958,32.7711,32.7793,452679.0
2019-01-11 13:40:00,39.75,39.77,39.74,39.74,344969.0,32.7793,32.7958,32.7711,32.7711,344969.0
2019-01-11 13:50:00,39.74,39.76,39.74,39.76,364174.0,32.7711,32.7876,32.7711,32.7876,364174.0
2019-01-11 14:00:00,39.75,39.77,39.73,39.77,370302.0,32.7793,32.7958,32.7628,32.7958,370302.0
2019-01-11 14:10:00,39.76,39.78,39.76,39.76,394867.0,32.7876,32.8041,32.7876,32.7876,394867.0
2019-01-11 14:20:00,39.76,39.77,39.73,39.74,586427.0,32.7876,32.7958,32.7628,32.7711,586427.0
2019-01-11 14:30:00,39.75,39.76,39.73,39.74,181422.0,32.7793,32.7876,32.7628,32.7711,181422.0
2019-01-11 14:40:00,39.75,39.76,39.71,39.74,243384.0,32.7793,32.7876,32.7463,32.7711,243384.0
2019-01-11 14:50:00,39.74,39.75,39.7,39.71,569107.0,32.7711,32.7793,32.7381,32.7463,569107.0
2019-01-11 15:00:00,39.71,39.74,39.7,39.72,283335.0,32.7463,32.7711,32.7381,32.7546,283335.0
2019-01-11 15:10:00,39.72,39.73,39.69,39.69,152658.0,32.7546,32.7628,32.7298,32.7298,152658.0
2019-01-11 15:20:00,39.7,39.71,39.69,39.7,166608.0,32.7381,32.7463,32.7298,32.7381,166608.0
2019-01-11 15:30:00,39.69,39.75,39.69,39.75,648669.0,32.7298,32.7793,32.7298,32.7793,648669.0
2019-01-11 15:40:00,39.75,39.78,39.74,39.77,347066.0,32.7793,32.8041,32.7711,32.7958,347066.0
2019-01-11 15:50:00,39.76,39.77,39.72,39.75,1150674.0,32.7876,32.7958,32.7546,32.7793,1150674.0
2019-01-14 09:30:00,39.34,39.39,39.26,39.37,553669.0,32.4412,32.4825,32.3753,32.466,553669.0
2019-01-14 09:40:00,39.37,39.4,39.34,39.37,268631.0,32.466,32.4907,32.4412,32.466,268631.0
2019-01-14 09:50:00,39.36,39.42,39.35,39.39,273608.0,32.4577,32.5072,32.4495,32.4825,273608.0
2019-01-14 10:00:00,39.39,39.45,39.36,39.45,252185.0,32.4825,32.5319,32.4577,32.5319,252185.0
2019-01-14 10:10:00,39.45,39.49,39.43,39.49,584824.0,32.5319,32.5649,32.5154,32.5649,584824.0
2019-01-14 10:20:00,39.49,39.5,39.46,39.48,279511.0,32.5649,32.5732,32.5402,32.5567,279511.0
2019-01-14 10:30:00,39.48,39.54,39.47,39.52,552669.0,32.5567,32.6062,32.5484,32.5897,552669.0
2019-01-14 10:40:00,39.51,39.54,39.47,39.48,470815.0,32.5814,32.6062,32.5484,32.5567,470815.0
2019-01-14 10:50:00,39.48,39.55,39.47,39.53,522800.0,32.5567,32.6144,32.5484,32.5979,522800.0
2019-01-14 11:00:00,39.52,39.53,39.46,39.48,345529.0,32.5897,32.5979,32.5402,32.5567,345529.0
2019-01-14 11:10:00,39.47,39.48,39.42,39.42,266543.0,32.5484,32.5567,32.5072,32.5072,266543.0
2019-01-14 11:20:00,39.42,39.48,39.41,39.47,276561.0,32.5072,32.5567,32.4989,32.5484,276561.0
2019-01-14 11:30:00,39.47,39.56,39.46,39.56,500625.0,32.5484,32.6226,32.5402,32.6226,500625.0
2019-01-14 11:40:00,39.56,39.6,39.56,39.58,201360.0,32.6226,32.6556,32.6226,32.6391,201360.0
2019-01-14 11:50:00,39.58,39.59,39.52,39.58,241023.0,32.6391,32.6474,32.5897,32.6391,241023.0
2019-01-14 12:00:00,39.58,39.62,39.56,39.61,262627.0,32.6391,32.6721,32.6226,32.6639,262627.0
2019-01-14 12:10:00,39.61,39.66,39.6,39.65,161266.0,32.6639,32.7051,32.6556,32.6969,161266.0
2019-01-14 12:20:00,39.65,39.67,39.64,39.64,117715.0,32.6969,32.7134,32.6886,32.6886,117715.0
2019-01-14 12:30:00,39.65,39.65,39.61,39.63,232074.0,32.6969,32.6969,32.6639,32.6804,232074.0
2019-01-14 12:40:00,39.64,39.67,39.62,39.64,144082.0,32.6886,32.7134,32.6721,32.6886,144082.0
2019-01-14 12:50:00,39.64,39.65,39.62,39.63,122178.0,32.6886,32.6969,32.6721,32.6804,122178.0
2019-01-14 13:00:00,39.63,39.64,39.58,39.61,202499.0,32.6804,32.6886,32.6391,32.6639,202499.0
2019-01-14 13:10:00,39.61,39.66,39.6,39.66,292473.0,32.6639,32.7051,32.6556,32.7051,292473.0
2019-01-14 13:20:00,39.66,39.67,39.63,39.63,136779.0,32.7051,32.7134,32.6804,32.6804,136779.0
2019-01-14 13:30:00,39.63,39.66,39.63,39.66,127576.0,32.6804,32.7051,32.6804,32.7051,127576.0
2019-01-14 13:40:00,39.66,39.68,39.65,39.66,215273.0,32.7051,32.7216,32.6969,32.7051,215273.0
2019-01-14 13:50:00,39.65,39.67,39.64,39.65,149690.0,32.6969,32.7134,32.6886,32.6969,149690.0
2019-01-14 14:00:00,39.65,39.65,39.61,39.62,332778.0,32.6969,32.6969,32.6639,32.6721,332778.0
2019-01-14 14:10:00,39.62,39.63,39.58,39.58,597001.0,32.6721,32.6804,32.6391,32.6391,597001.0
2019-01-14 14:20:00,39.58,39.59,39.55,39.57,733626.0,32.6391,32.6474,32.6144,32.6309,733626.0
2019-01-14 14:30:00,39.57,39.58,39.56,39.57,313414.0,32.6309,32.6391,32.6226,32.6309,313414.0
2019-01-14 14:40:00,39.57,39.6,39.57,39.58,169051.0,32.6309,32.6556,32.6309,32.6391,169051.0
2019-01-14 14:50:00,39.59,39.63,39.58,39.61,215152.0,32.6474,32.6804,32.6391,32.6639,215152.0
2019-01-14 15:00:00,39.61,39.62,39.59,39.62,309530.0,32.6639,32.6721,32.6474,32.6721,309530.0
2019-01-14 15:10:00,39.61,39.62,39.58,39.6,325674.0,32.6639,32.6721,32.6391,32.6556,325674.0
2019-01-14 15:20:00,39.59,39.62,39.58,39.59,242424.0,32.6474,32.6721,32.6391,32.6474,242424.0
2019-01-14 15:30:00,39.58,39.59,39.57,39.57,321952.0,32.6391,32.6474,32.6309,32.6309,321952.0
2019-01-14 15:40:00,39.58,39.58,39.5,39.51,887579.0,32.6391,32.6391,32.5732,32.5814,887579.0
2019-01-14 15:50:00,39.5,39.52,39.46,39.49,1045954.0,32.5732,32.5897,32.5402,32.5649,1045954.0
2019-01-15 09:30:00,39.69,39.83,39.67,39.8,595699.0,32.7298,32.8453,32.7134,32.8206,595699.0
2019-01-15 09:40:00,39.81,39.83,39.78,39.8,219028.0,32.8288,32.8453,32.8041,32.8206,219028.0
2019-01-15 09:50:00,39.8,39.85,39.78,39.8,555577.0,32.8206,32.8618,32.8041,32.8206,555577.0
2019-01-15 10:00:00,39.8,39.91,39.79,39.84,802737.0,32.8206,32.9113,32.8123,32.8535,802737.0
2019-01-15 10:10:00,39.8,39.82,39.67,39.77,1022423.0,32.8206,32.837,32.7134,32.7958,1022423.0
2019-01-15 10:20:00,39.77,39.77,39.69,39.75,187645.0,32.7958,32.7958,32.7298,32.7793,187645.0
2019-01-15 10:30:00,39.76,39.79,39.71,39.78,292326.0,32.7876,32.8123,32.7463,32.8041,292326.0
2019-01-15 10:40:00,39.79,39.84,39.78,39.81,382336.0,32.8123,32.8535,32.8041,32.8288,382336.0
2019-01-15 10:50:00,39.82,39.89,39.81,39.87,419361.0,32.837,32.8948,32.8288,32.8783,419361.0
2019-01-15 11:00:00,39.88,39.9,39.83,39.84,189966.0,32.8865,32.903,32.8453,32.8535,189966.0
2019-01-15 11:10:00,39.84,39.84,39.78,39.81,255355.0,32.8535,32.8535,32.8041,32.8288,255355.0
2019-01-15 11:20:00,39.81,39.82,39.73,39.75,215507.0,32.8288,32.837,32.7628,32.7793,215507.0
2019-01-15 11:30:00,39.75,39.77,39.71,39.76,282064.0,32.7793,32.7958,32.7463,32.7876,282064.0
2019-01-15 11:40:00,39.76,39.8,39.75,39.8,272070.0,32.7876,32.8206,32.7793,32.8206,272070.0
2019-01-15 11:50:00,39.8,39.85,39.78,39.84,258935.0,32.8206,32.8618,32.8041,32.8535,258935.0
2019-01-15 12:00:00,39.84,39.88,39.83,39.85,211577.0,32.8535,32.8865,32.8453,32.8618,211577.0
2019-01-15 12:10:00,39.85,39.87,39.83,39.83,156359.0,32.8618,32.8783,32.8453,32.8453,156359.0
2019-01-15 12:20:00,39.84,39.85,39.8,39.81,213192.0,32.8535,32.8618,32.8206,32.8288,213192.0
2019-01-15 12:30:00,39.82,39.82,39.75,39.76,140780.0,32.837,32.837,32.7793,32.7876,140780.0
2019-01-15 12:40:00,39.76,39.77,39.7,39.7,187037.0,32.7876,32.7958,32.7381,32.7381,187037.0
2019-01-15 12:50:00,39.7,39.7,39.64,39.66,226998.0,32.7381,32.7381,32.6886,32.7051,226998.0
2019-01-15 13:00:00,39.66,39.7,39.66,39.7,625288.0,32.7051,32.7381,32.7051,32.7381,625288.0
2019-01-15 13:10:00,39.69,39.7,39.67,39.7,168385.0,32.7298,32.7381,32.7134,32.7381,168385.0
2019-01-15 13:20:00,39.7,39.72,39.68,39.71,281935.0,32.7381,32.7546,32.7216,32.7463,281935.0
2019-01-15 13:30:00,39.71,39.74,39.7,39.72,192389.0,32.7463,32.7711,32.7381,32.7546,192389.0
2019-01-15 13:40:00,39.73,39.74,39.71,39.73,135856.0,32.7628,32.7711,32.7463,32.7628,135856.0
2019-01-15 13:50:00,39.73,39.76,39.72,39.76,228078.0,32.7628,32.7876,32.7546,32.7876,228078.0
2019-01-15 14:00:00,39.76,39.79,39.74,39.76,288765.0,32.7876,32.8123,32.7711,32.7876,288765.0
2019-01-15 14:10:00,39.76,39.78,39.7,39.75,1178749.0,32.7876,32.8041,32.7381,32.7793,1178749.0
2019-01-15 14:20:00,39.75,39.75,39.67,39.68,541443.0,32.7793,32.7793,32.7134,32.7216,541443.0
2019-01-15 14:30:00,39.68,39.7,39.59,39.63,443868.0,32.7216,32.7381,32.6474,32.6804,443868.0
2019-01-15 14:40:00,39.63,39.68,39.62,39.64,555675.0,32.6804,32.7216,32.6721,32.6886,555675.0
2019-01-15 14:50:00,39.64,39.67,39.63,39.67,460161.0,32.6886,32.7134,32.6804,32.7134,460161.0
2019-01-15 15:00:00,39.67,39.73,39.66,39.73,575607.0,32.7134,32.7628,32.7051,32.7628,575607.0
2019-01-15 15:10:00,39.73,39.74,39.71,39.71,650697.0,32.7628,32.7711,32.7463,32.7463,650697.0
2019-01-15 15:20:00,39.71,39.72,39.67,39.69,907080.0,32.7463,32.7546,32.7134,32.7298,907080.0
2019-01-15 15:30:00,39.68,39.7,39.65,39.66,848888.0,32.7216,32.7381,32.6969,32.7051,848888.0
2019-01-15 15:40:00,39.66,39.72,39.65,39.71,807388.0,32.7051,32.7546,32.6969,32.7463,807388.0
2019-01-15 15:50:00,39.71,39.73,39.67,39.73,1071844.0,32.7463,32.7628,32.7134,32.7628,1071844.0
2019-01-16 09:30:00,39.96,40.04,39.93,40.04,418178.0,32.9525,33.0185,32.9278,33.0185,418178.0
2019-01-16 09:40:00,40.04,40.11,40.03,40.09,367057.0,33.0185,33.0762,33.0102,33.0597,367057.0
2019-01-16 09:50:00,40.09,40.1,40.05,40.09,148094.0,33.0597,33.0679,33.0267,33.0597,148094.0
2019-01-16 10:00:00,40.09,40.12,40.08,40.09,219634.0,33.0597,33.0844,33.0515,33.0597,219634.0
2019-01-16 10:10:00,40.1,40.1,40.05,40.06,295260.0,33.0679,33.0679,33.0267,33.035,295260.0
2019-01-16 10:20:00,40.06,40.07,40.03,40.04,216148.0,33.035,33.0432,33.0102,33.0185,216148.0
2019-01-16 10:30:00,40.05,40.06,40.01,40.01,349351.0,33.0267,33.035,32.9937,32.9937,349351.0
2019-01-16 10:40:00,40.02,40.07,39.99,40.07,449510.0,33.002,33.0432,32.9772,33.0432,449510.0
2019-01-16 10:50:00,40.07,40.11,40.06,40.11,509919.0,33.0432,33.0762,33.035,33.0762,509919.0
2019-01-16 11:00:00,40.11,40.12,40.03,40.1,556612.0,33.0762,33.0844,33.0102,33.0679,556612.0
2019-01-16 11:10:00,40.1,40.16,40.09,40.15,348587.0,33.0679,33.1174,33.0597,33.1092,348587.0
2019-01-16 11:20:00,40.16,40.18,40.13,40.18,247607.0,33.1174,33.1339,33.0927,33.1339,247607.0
2019-01-16 11:30:00,40.18,40.21,40.15,40.2,253101.0,33.1339,33.1587,33.1092,33.1504,253101.0
2019-01-16 11:40:00,40.2,40.21,40.17,40.18,352172.0,33.1504,33.1587,33.1257,33.1339,352172.0
2019-01-16 11:50:00,40.19,40.2,40.15,40.2,287085.0,33.1422,33.1504,33.1092,33.1504,287085.0
2019-01-16 12:00:00,40.21,40.23,40.19,40.21,214299.0,33.1587,33.1752,33.1422,33.1587,214299.0
2019-01-16 12:10:00,40.21,40.26,40.2,40.25,154651.0,33.1587,33.1999,33.1504,33.1916,154651.0
2019-01-16 12:20:00,40.26,40.28,40.23,40.26,223158.0,33.1999,33.2164,33.1752,33.1999,223158.0
2019-01-16 12:30:00,40.26,40.27,40.19,40.21,234597.0,33.1999,33.2081,33.1422,33.1587,234597.0
2019-01-16 12:40:00,40.22,40.24,40.2,40.23,170533.0,33.1669,33.1834,33.1504,33.1752,170533.0
2019-01-16 12:50:00,40.23,40.27,40.23,40.25,156147.0,33.1752,33.2081,33.1752,33.1916,156147.0
2019-01-16 13:00:00,40.25,40.26,40.21,40.23,221331.0,33.1916,33.1999,33.1587,33.1752,221331.0
2019-01-16 13:10:00,40.23,40.26,40.21,40.24,1240138.0,33.1752,33.1999,33.1587,33.1834,1240138.0
2019-01-16 13:20:00,40.25,40.25,40.22,40.23,204125.0,33.1916,33.1916,33.1669,33.1752,204125.0
2019-01-16 13:30:00,40.22,40.25,40.22,40.24,618458.0,33.1669,33.1916,33.1669,33.1834,618458.0
2019-01-16 13:40:00,40.24,40.26,40.23,40.25,304971.0,33.1834,33.1999,33.1752,33.1916,304971.0
2019-01-16 13:50:00,40.25,40.26,40.22,40.23,277527.0,33.1916,33.1999,33.1669,33.1752,277527.0
2019-01-16 14:00:00,40.23,40.26,40.22,40.25,303433.0,33.1752,33.1999,33.1669,33.1916,303433.0
2019-01-16 14:10:00,40.25,40.27,40.24,40.26,203994.0,33.1916,33.2081,33.1834,33.1999,203994.0
2019-01-16 14:20:00,40.26,40.27,40.24,40.26,304810.0,33.1999,33.2081,33.1834,33.1999,304810.0
2019-01-16 14:30:00,40.27,40.29,40.26,40.27,267793.0,33.2081,33.2246,33.1999,33.2081,267793.0
2019-01-16 14:40:00,40.27,40.28,40.24,40.25,308806.0,33.2081,33.2164,33.1834,33.1916,308806.0
2019-01-16 14:50:00,40.25,40.25,40.18,40.19,331977.0,33.1916,33.1916,33.1339,33.1422,331977.0
2019-01-16 15:00:00,40.19,40.23,40.19,40.22,183014.0,33.1422,33.1752,33.1422,33.1669,183014.0
2019-01-16 15:10:00,40.22,40.25,40.22,40.25,253439.0,33.1669,33.1916,33.1669,33.1916,253439.0
2019-01-16 15:20:00,40.24,40.26,40.22,40.26,275246.0,33.1834,33.1999,33.1669,33.1999,275246.0
2019-01-16 15:30:00,40.26,40.26,40.16,40.21,530607.0,33.1999,33.1999,33.1174,33.1587,530607.0
2019-01-16 15:40:00,40.21,40.22,40.16,40.18,472408.0,33.1587,33.1669,33.1174,33.1339,472408.0
2019-01-16 15:50:00,40.19,40.19,40.13,40.14,1767969.0,33.1422,33.1422,33.0927,33.1009,1767969.0
2019-01-17 09:30:00,39.82,39.9,39.79,39.88,522387.0,32.837,32.903,32.8123,32.8865,522387.0
2019-01-17 09:40:00,39.89,39.93,39.89,39.91,393557.0,32.8948,32.9278,32.8948,32.9113,393557.0
2019-01-17 09:50:00,39.91,39.99,39.9,39.97,336398.0,32.9113,32.9772,32.903,32.9607,336398.0
2019-01-17 10:00:00,39.97,39.98,39.93,39.95,348156.0,32.9607,32.969,32.9278,32.9443,348156.0
2019-01-17 10:10:00,39.94,40.02,39.94,39.95,363310.0,32.936,33.002,32.936,32.9443,363310.0
2019-01-17 10:20:00,39.96,40.02,39.93,40.02,281507.0,32.9525,33.002,32.9278,33.002,281507.0
2019-01-17 10:30:00,40.01,40.02,39.93,39.94,456418.0,32.9937,33.002,32.9278,32.936,456418.0
2019-01-17 10:40:00,39.94,39.97,39.91,39.94,251382.0,32.936,32.9607,32.9113,32.936,251382.0
2019-01-17 10:50:00,39.94,40.01,39.93,39.99,238216.0,32.936,32.9937,32.9278,32.9772,238216.0
2019-01-17 11:00:00,40.0,40.04,39.99,40.03,385586.0,32.9855,33.0185,32.9772,33.0102,385586.0
2019-01-17 11:10:00,40.03,40.08,40.02,40.04,248572.0,33.0102,33.0515,33.002,33.0185,248572.0
2019-01-17 11:20:00,40.04,40.07,40.02,40.04,212303.0,33.0185,33.0432,33.002,33.0185,212303.0
2019-01-17 11:30:00,40.05,40.08,40.02,40.07,1676129.0,33.0267,33.0515,33.002,33.0432,1676129.0
2019-01-17 11:40:00,40.08,40.09,40.05,40.06,182697.0,33.0515,33.0597,33.0267,33.035,182697.0
2019-01-17 11:50:00,40.06,40.09,40.05,40.07,182260.0,33.035,33.0597,33.0267,33.0432,182260.0
2019-01-17 12:00:00,40.07,40.09,40.03,40.05,295954.0,33.0432,33.0597,33.0102,33.0267,295954.0
2019-01-17 12:10:00,40.05,40.07,40.03,40.04,722132.0,33.0267,33.0432,33.0102,33.0185,722132.0
2019-01-17 12:20:00,40.04,40.04,40.01,40.04,193013.0,33.0185,33.0185,32.9937,33.0185,193013.0
2019-01-17 12:30:00,40.04,40.07,39.99,40.02,210972.0,33.0185,33.0432,32.9772,33.002,210972.0
2019-01-17 12:40:00,40.02,40.04,40.01,40.02,263031.0,33.002,33.0185,32.9937,33.002,263031.0
2019-01-17 12:50:00,40.02,40.04,40.01,40.02,170051.0,33.002,33.0185,32.9937,33.002,170051.0
2019-01-17 13:00:00,40.02,40.07,40.01,40.07,163979.0,33.002,33.0432,32.9937,33.0432,163979.0
2019-01-17 13:10:00,40.06,40.08,40.05,40.08,139979.0,33.035,33.0515,33.0267,33.0515,139979.0
2019-01-17 13:20:00,40.08,40.1,40.06,40.07,243374.0,33.0515,33.0679,33.035,33.0432,243374.0
2019-01-17 13:30:00,40.07,40.1,40.07,40.08,147087.0,33.0432,33.0679,33.0432,33.0515,147087.0
2019-01-17 13:40:00,40.08,40.08,40.03,40.05,249678.0,33.0515,33.0515,33.0102,33.0267,249678.0
2019-01-17 13:50:00,40.05,40.06,40.0,40.05,527494.0,33.0267,33.035,32.9855,33.0267,527494.0
2019-01-17 14:00:00,40.05,40.06,40.03,40.05,201237.0,33.0267,33.035,33.0102,33.0267,201237.0
2019-01-17 14:10:00,40.05,40.07,40.04,40.07,528371.0,33.0267,33.0432,33.0185,33.0432,528371.0
2019-01-17 14:20:00,40.07,40.08,40.04,40.05,242421.0,33.0432,33.0515,33.0185,33.0267,242421.0
2019-01-17 14:30:00,40.05,40.24,40.02,40.22,902368.0,33.0267,33.1834,33.002,33.1669,902368.0
2019-01-17 14:40:00,40.22,40.5,40.21,40.46,1442864.0,33.1669,33.3978,33.1587,33.3648,1442864.0
2019-01-17 14:50:00,40.46,40.49,40.19,40.24,929877.0,33.3648,33.3896,33.1422,33.1834,929877.0
2019-01-17 15:00:00,40.24,40.29,40.18,40.25,666316.0,33.1834,33.2246,33.1339,33.1916,666316.0
2019-01-17 15:10:00,40.25,40.27,40.21,40.25,504831.0,33.1916,33.2081,33.1587,33.1916,504831.0
2019-01-17 15:20:00,40.25,40.32,40.23,40.31,472373.0,33.1916,33.2494,33.1752,33.2411,472373.0
2019-01-17 15:30:00,40.32,40.36,40.3,40.31,928257.0,33.2494,33.2824,33.2329,33.2411,928257.0
2019-01-17 15:40:00,40.31,40.32,40.26,40.27,1251395.0,33.2411,33.2494,33.1999,33.2081,1251395.0
2019-01-17 15:50:00,40.27,40.36,40.22,40.33,1445651.0,33.2081,33.2824,33.1669,33.2576,1445651.0
2019-01-18 09:30:00,40.47,40.49,40.44,40.47,673617.0,33.3731,33.3896,33.3483,33.3731,673617.0
2019-01-18 09:40:00,40.48,40.49,40.43,40.46,257982.0,33.3813,33.3896,33.3401,33.3648,257982.0
2019-01-18 09:50:00,40.45,40.46,40.41,40.43,413452.0,33.3566,33.3648,33.3236,33.3401,413452.0
2019-01-18 10:00:00,40.42,40.44,40.38,40.38,841330.0,33.3318,33.3483,33.2988,33.2988,841330.0
2019-01-18 10:10:00,40.39,40.56,40.38,40.54,993053.0,33.3071,33.4473,33.2988,33.4308,993053.0
2019-01-18 10:20:00,40.54,40.57,40.46,40.46,925595.0,33.4308,33.4555,33.3648,33.3648,925595.0
2019-01-18 10:30:00,40.46,40.53,40.44,40.46,626194.0,33.3648,33.4225,33.3483,33.3648,626194.0
2019-01-18 10:40:00,40.46,40.56,40.44,40.54,437618.0,33.3648,33.4473,33.3483,33.4308,437618.0
2019-01-18 10:50:00,40.54,40.58,40.53,40.58,375207.0,33.4308,33.4638,33.4225,33.4638,375207.0
2019-01-18 11:00:00,40.58,40.64,40.57,40.61,576887.0,33.4638,33.5133,33.4555,33.4885,576887.0
2019-01-18 11:10:00,40.61,40.61,40.51,40.53,377992.0,33.4885,33.4885,33.406,33.4225,377992.0
2019-01-18 11:20:00,40.54,40.6,40.49,40.58,376723.0,33.4308,33.4803,33.3896,33.4638,376723.0
2019-01-18 11:30:00,40.59,40.6,40.53,40.59,464086.0,33.472,33.4803,33.4225,33.472,464086.0
2019-01-18 11:40:00,40.59,40.61,40.58,40.59,389619.0,33.472,33.4885,33.4638,33.472,389619.0
2019-01-18 11:50:00,40.58,40.59,40.54,40.59,757736.0,33.4638,33.472,33.4308,33.472,757736.0
2019-01-18 12:00:00,40.59,40.61,40.55,40.58,360634.0,33.472,33.4885,33.439,33.4638,360634.0
2019-01-18 12:10:00,40.58,40.65,40.57,40.62,467358.0,33.4638,33.5215,33.4555,33.4968,467358.0
2019-01-18 12:20:00,40.62,40.67,40.61,40.64,258990.0,33.4968,33.538,33.4885,33.5133,258990.0
2019-01-18 12:30:00,40.64,40.64,40.59,40.61,402424.0,33.5133,33.5133,33.472,33.4885,402424.0
2019-01-18 12:40:00,40.61,40.64,40.58,40.6,632808.0,33.4885,33.5133,33.4638,33.4803,632808.0
2019-01-18 12:50:00,40.6,40.63,40.59,40.62,374504.0,33.4803,33.505,33.472,33.4968,374504.0
2019-01-18 13:00:00,40.62,40.62,40.57,40.59,221046.0,33.4968,33.4968,33.4555,33.472,221046.0
2019-01-18 13:10:00,40.6,40.62,40.57,40.59,258674.0,33.4803,33.4968,33.4555,33.472,258674.0
2019-01-18 13:20:00,40.58,40.63,40.58,40.6,422407.0,33.4638,33.505,33.4638,33.4803,422407.0
2019-01-18 13:30:00,40.6,40.61,40.57,40.59,553214.0,33.4803,33.4885,33.4555,33.472,553214.0
2019-01-18 13:40:00,40.59,40.61,40.57,40.6,340433.0,33.472,33.4885,33.4555,33.4803,340433.0
2019-01-18 13:50:00,40.6,40.63,40.59,40.62,215859.0,33.4803,33.505,33.472,33.4968,215859.0
2019-01-18 14:00:00,40.63,40.64,40.61,40.64,267968.0,33.505,33.5133,33.4885,33.5133,267968.0
2019-01-18 14:10:00,40.64,40.64,40.6,40.6,574275.0,33.5133,33.5133,33.4803,33.4803,574275.0
2019-01-18 14:20:00,40.6,40.62,40.57,40.58,346907.0,33.4803,33.4968,33.4555,33.4638,346907.0
2019-01-18 14:30:00,40.58,40.59,40.54,40.55,233242.0,33.4638,33.472,33.4308,33.439,233242.0
2019-01-18 14:40:00,40.55,40.57,40.52,40.56,262643.0,33.439,33.4555,33.4143,33.4473,262643.0
2019-01-18 14:50:00,40.56,40.57,40.53,40.54,292265.0,33.4473,33.4555,33.4225,33.4308,292265.0
2019-01-18 15:00:00,40.54,40.55,40.52,40.54,479115.0,33.4308,33.439,33.4143,33.4308,479115.0
2019-01-18 15:10:00,40.54,40.55,40.51,40.54,414529.0,33.4308,33.439,33.406,33.4308,414529.0
2019-01-18 15:20:00,40.55,40.55,40.5,40.53,402166.0,33.439,33.439,33.3978,33.4225,402166.0
2019-01-18 15:30:00,40.52,40.56,40.52,40.55,574762.0,33.4143,33.4473,33.4143,33.439,574762.0
2019-01-18 15:40:00,40.55,40.58,40.53,40.53,714475.0,33.439,33.4638,33.4225,33.4225,714475.0
2019-01-18 15:50:00,40.53,40.58,40.5,40.55,1239918.0,33.4225,33.4638,33.3978,33.439,1239918.0
2019-01-22 09:30:00,40.07,40.14,40.05,40.12,679158.0,33.0432,33.1009,33.0267,33.0844,679158.0
2019-01-22 09:40:00,40.11,40.15,40.06,40.06,383195.0,33.0762,33.1092,33.035,33.035,383195.0
2019-01-22 09:50:00,40.06,40.16,40.05,40.14,463333.0,33.035,33.1174,33.0267,33.1009,463333.0
2019-01-22 10:00:00,40.13,40.14,39.98,40.01,653769.0,33.0927,33.1009,32.969,32.9937,653769.0
2019-01-22 10:10:00,40.02,40.04,39.94,39.97,670491.0,33.002,33.0185,32.936,32.9607,670491.0
2019-01-22 10:20:00,39.97,40.02,39.96,40.01,248959.0,32.9607,33.002,32.9525,32.9937,248959.0
2019-01-22 10:30:00,40.01,40.06,40.0,40.02,325924.0,32.9937,33.035,32.9855,33.002,325924.0
2019-01-22 10:40:00,40.02,40.05,39.98,40.0,215903.0,33.002,33.0267,32.969,32.9855,215903.0
2019-01-22 10:50:00,40.01,40.05,39.99,40.0,268000.0,32.9937,33.0267,32.9772,32.9855,268000.0
2019-01-22 11:00:00,40.0,40.04,39.98,40.0,448589.0,32.9855,33.0185,32.969,32.9855,448589.0
2019-01-22 11:10:00,40.01,40.03,39.98,40.03,234616.0,32.9937,33.0102,32.969,33.0102,234616.0
2019-01-22 11:20:00,40.03,40.07,40.02,40.04,326807.0,33.0102,33.0432,33.002,33.0185,326807.0
2019-01-22 11:30:00,40.04,40.08,40.03,40.06,246244.0,33.0185,33.0515,33.0102,33.035,246244.0
2019-01-22 11:40:00,40.05,40.06,39.99,40.01,507806.0,33.0267,33.035,32.9772,32.9937,507806.0
2019-01-22 11:50:00,40.0,40.01,39.92,39.92,946509.0,32.9855,32.9937,32.9195,32.9195,946509.0
2019-01-22 12:00:00,39.92,39.98,39.91,39.97,704963.0,32.9195,32.969,32.9113,32.9607,704963.0
2019-01-22 12:10:00,39.97,40.0,39.97,39.99,375092.0,32.9607,32.9855,32.9607,32.9772,375092.0
2019-01-22 12:20:00,39.98,40.01,39.95,39.97,438329.0,32.969,32.9937,32.9443,32.9607,438329.0
2019-01-22 12:30:00,39.97,39.99,39.94,39.98,274298.0,32.9607,32.9772,32.936,32.969,274298.0
2019-01-22 12:40:00,39.98,39.99,39.96,39.96,367977.0,32.969,32.9772,32.9525,32.9525,367977.0
2019-01-22 12:50:00,39.96,40.0,39.96,39.99,430919.0,32.9525,32.9855,32.9525,32.9772,430919.0
2019-01-22 13:00:00,39.98,39.98,39.87,39.88,266700.0,32.969,32.969,32.8783,32.8865,266700.0
2019-01-22 13:10:00,39.88,39.89,39.79,39.79,437344.0,32.8865,32.8948,32.8123,32.8123,437344.0
2019-01-22 13:20:00,39.79,39.86,39.79,39.84,383229.0,32.8123,32.87,32.8123,32.8535,383229.0
2019-01-22 13:30:00,39.84,39.88,39.81,39.87,282935.0,32.8535,32.8865,32.8288,32.8783,282935.0
2019-01-22 13:40:00,39.86,39.88,39.83,39.87,241228.0,32.87,32.8865,32.8453,32.8783,241228.0
2019-01-22 13:50:00,39.87,39.88,39.83,39.83,255231.0,32.8783,32.8865,32.8453,32.8453,255231.0
2019-01-22 14:00:00,39.83,39.85,39.8,39.8,297908.0,32.8453,32.8618,32.8206,32.8206,297908.0
2019-01-22 14:10:00,39.8,39.82,39.79,39.8,316655.0,32.8206,32.837,32.8123,32.8206,316655.0
2019-01-22 14:20:00,39.81,39.81,39.75,39.75,358696.0,32.8288,32.8288,32.7793,32.7793,358696.0
2019-01-22 14:30:00,39.75,39.79,39.73,39.75,554810.0,32.7793,32.8123,32.7628,32.7793,554810.0
2019-01-22 14:40:00,39.75,39.78,39.7,39.71,631108.0,32.7793,32.8041,32.7381,32.7463,631108.0
2019-01-22 14:50:00,39.71,39.74,39.69,39.74,718430.0,32.7463,32.7711,32.7298,32.7711,718430.0
2019-01-22 15:00:00,39.73,39.75,39.68,39.68,1098917.0,32.7628,32.7793,32.7216,32.7216,1098917.0
2019-01-22 15:10:00,39.68,39.72,39.68,39.71,559474.0,32.7216,32.7546,32.7216,32.7463,559474.0
2019-01-22 15:20:00,39.71,39.78,39.71,39.77,318208.0,32.7463,32.8041,32.7463,32.7958,318208.0
2019-01-22 15:30:00,39.76,39.84,39.69,39.83,1084168.0,32.7876,32.8535,32.7298,32.8453,1084168.0
2019-01-22 15:40:00,39.84,39.89,39.76,39.8,682673.0,32.8535,32.8948,32.7876,32.8206,682673.0
2019-01-22 15:50:00,39.81,39.87,39.77,39.87,1241162.0,32.8288,32.8783,32.7958,32.8783,1241162.0
2019-01-23 09:30:00,40.22,40.22,40.13,40.18,614615.0,33.1669,33.1669,33.0927,33.1339,614615.0
2019-01-23 09:40:00,40.19,40.23,40.18,40.22,277502.0,33.1422,33.1752,33.1339,33.1669,277502.0
2019-01-23 09:50:00,40.23,40.24,40.18,40.19,520876.0,33.1752,33.1834,33.1339,33.1422,520876.0
2019-01-23 10:00:00,40.19,40.24,40.16,40.23,430856.0,33.1422,33.1834,33.1174,33.1752,430856.0
2019-01-23 10:10:00,40.23,40.25,40.17,40.18,332746.0,33.1752,33.1916,33.1257,33.1339,332746.0
2019-01-23 10:20:00,40.17,40.19,40.13,40.14,230442.0,33.1257,33.1422,33.0927,33.1009,230442.0
2019-01-23 10:30:00,40.14,40.16,40.11,40.13,250283.0,33.1009,33.1174,33.0762,33.0927,250283.0
2019-01-23 10:40:00,40.13,40.15,40.11,40.13,319904.0,33.0927,33.1092,33.0762,33.0927,319904.0
2019-01-23 10:50:00,40.13,40.14,40.1,40.11,309192.0,33.0927,33.1009,33.0679,33.0762,309192.0
2019-01-23 11:00:00,40.12,40.16,40.11,40.15,236241.0,33.0844,33.1174,33.0762,33.1092,236241.0
2019-01-23 11:10:00,40.15,40.19,40.1,40.11,389647.0,33.1092,33.1422,33.0679,33.0762,389647.0
2019-01-23 11:20:00,40.12,40.12,40.06,40.1,456484.0,33.0844,33.0844,33.035,33.0679,456484.0
2019-01-23 11:30:00,40.1,40.13,40.08,40.09,178442.0,33.0679,33.0927,33.0515,33.0597,178442.0
2019-01-23 11:40:00,40.1,40.1,40.01,40.02,183022.0,33.0679,33.0679,32.9937,33.002,183022.0
2019-01-23 11:50:00,40.02,40.04,39.96,39.98,208397.0,33.002,33.0185,32.9525,32.969,208397.0
2019-01-23 12:00:00,39.98,40.02,39.93,39.96,271569.0,32.969,33.002,32.9278,32.9525,271569.0
2019-01-23 12:10:00,39.96,39.99,39.92,39.95,202630.0,32.9525,32.9772,32.9195,32.9443,202630.0
2019-01-23 12:20:00,39.96,40.06,39.95,40.05,316514.0,32.9525,33.035,32.9443,33.0267,316514.0
2019-01-23 12:30:00,40.04,40.1,40.04,40.07,359879.0,33.0185,33.0679,33.0185,33.0432,359879.0
2019-01-23 12:40:00,40.08,40.14,40.06,40.13,188025.0,33.0515,33.1009,33.035,33.0927,188025.0
2019-01-23 12:50:00,40.12,40.15,40.1,40.13,321938.0,33.0844,33.1092,33.0679,33.0927,321938.0
2019-01-23 13:00:00,40.13,40.15,40.08,40.15,199408.0,33.0927,33.1092,33.0515,33.1092,199408.0
2019-01-23 13:10:00,40.15,40.19,40.1,40.16,439680.0,33.1092,33.1422,33.0679,33.1174,439680.0
2019-01-23 13:20:00,40.16,40.17,40.13,40.14,353715.0,33.1174,33.1257,33.0927,33.1009,353715.0
2019-01-23 13:30:00,40.14,40.19,40.13,40.17,340804.0,33.1009,33.1422,33.0927,33.1257,340804.0
2019-01-23 13:40:00,40.17,40.2,40.14,40.18,244136.0,33.1257,33.1504,33.1009,33.1339,244136.0
2019-01-23 13:50:00,40.18,40.2,40.15,40.17,302087.0,33.1339,33.1504,33.1092,33.1257,302087.0
2019-01-23 14:00:00,40.18,40.22,40.17,40.18,214663.0,33.1339,33.1669,33.1257,33.1339,214663.0
2019-01-23 14:10:00,40.17,40.17,40.14,40.15,96618.0,33.1257,33.1257,33.1009,33.1092,96618.0
2019-01-23 14:20:00,40.15,40.21,40.15,40.19,359785.0,33.1092,33.1587,33.1092,33.1422,359785.0
2019-01-23 14:30:00,40.19,40.21,40.16,40.17,581666.0,33.1422,33.1587,33.1174,33.1257,581666.0
2019-01-23 14:40:00,40.17,40.17,40.11,40.14,312408.0,33.1257,33.1257,33.0762,33.1009,312408.0
2019-01-23 14:50:00,40.13,40.19,40.13,40.18,639468.0,33.0927,33.1422,33.0927,33.1339,639468.0
2019-01-23 15:00:00,40.18,40.2,40.15,40.17,473757.0,33.1339,33.1504,33.1092,33.1257,473757.0
2019-01-23 15:10:00,40.17,40.23,40.16,40.22,256777.0,33.1257,33.1752,33.1174,33.1669,256777.0
2019-01-23 15:20:00,40.21,40.25,40.21,40.22,365852.0,33.1587,33.1916,33.1587,33.1669,365852.0
2019-01-23 15:30:00,40.23,40.24,40.2,40.21,462373.0,33.1752,33.1834,33.1504,33.1587,462373.0
2019-01-23 15:40:00,40.22,40.23,40.2,40.21,594809.0,33.1669,33.1752,33.1504,33.1587,594809.0
2019-01-23 15:50:00,40.21,40.26,40.18,40.25,1166700.0,33.1587,33.1999,33.1339,33.1916,1166700.0
2019-01-24 09:30:00,40.26,40.41,40.25,40.34,1044800.0,33.1999,33.3236,33.1916,33.2659,1044800.0
2019-01-24 09:40:00,40.35,40.4,40.3,40.35,428860.0,33.2741,33.3153,33.2329,33.2741,428860.0
2019-01-24 09:50:00,40.35,40.4,40.34,40.39,436160.0,33.2741,33.3153,33.2659,33.3071,436160.0
2019-01-24 10:00:00,40.39,40.44,40.36,40.44,369857.0,33.3071,33.3483,33.2824,33.3483,369857.0
2019-01-24 10:10:00,40.43,40.51,40.42,40.51,449952.0,33.3401,33.406,33.3318,33.406,449952.0
2019-01-24 10:20:00,40.51,40.54,40.48,40.52,1003573.0,33.406,33.4308,33.3813,33.4143,1003573.0
2019-01-24 10:30:00,40.53,40.53,40.49,40.52,357712.0,33.4225,33.4225,33.3896,33.4143,357712.0
2019-01-24 10:40:00,40.52,40.54,40.47,40.47,401083.0,33.4143,33.4308,33.3731,33.3731,401083.0
2019-01-24 10:50:00,40.47,40.51,40.46,40.51,405768.0,33.3731,33.406,33.3648,33.406,405768.0
2019-01-24 11:00:00,40.5,40.54,40.49,40.54,432546.0,33.3978,33.4308,33.3896,33.4308,432546.0
2019-01-24 11:10:00,40.54,40.55,40.46,40.49,399809.0,33.4308,33.439,33.3648,33.3896,399809.0
2019-01-24 11:20:00,40.48,40.54,40.47,40.52,376461.0,33.3813,33.4308,33.3731,33.4143,376461.0
2019-01-24 11:30:00,40.52,40.59,40.5,40.58,440132.0,33.4143,33.472,33.3978,33.4638,440132.0
2019-01-24 11:40:00,40.58,40.62,40.57,40.61,311618.0,33.4638,33.4968,33.4555,33.4885,311618.0
2019-01-24 11:50:00,40.6,40.61,40.55,40.6,452242.0,33.4803,33.4885,33.439,33.4803,452242.0
2019-01-24 12:00:00,40.59,40.6,40.55,40.57,231258.0,33.472,33.4803,33.439,33.4555,231258.0
2019-01-24 12:10:00,40.57,40.59,40.55,40.56,194461.0,33.4555,33.472,33.439,33.4473,194461.0
2019-01-24 12:20:00,40.56,40.56,40.51,40.52,127838.0,33.4473,33.4473,33.406,33.4143,127838.0
2019-01-24 12:30:00,40.52,40.54,40.49,40.51,133591.0,33.4143,33.4308,33.3896,33.406,133591.0
2019-01-24 12:40:00,40.5,40.52,40.48,40.5,154055.0,33.3978,33.4143,33.3813,33.3978,154055.0
2019-01-24 12:50:00,40.5,40.51,40.47,40.48,163302.0,33.3978,33.406,33.3731,33.3813,163302.0
2019-01-24 13:00:00,40.48,40.5,40.45,40.47,187945.0,33.3813,33.3978,33.3566,33.3731,187945.0
2019-01-24 13:10:00,40.48,40.48,40.42,40.46,179901.0,33.3813,33.3813,33.3318,33.3648,179901.0
2019-01-24 13:20:00,40.46,40.47,40.43,40.45,206311.0,33.3648,33.3731,33.3401,33.3566,206311.0
2019-01-24 13:30:00,40.45,40.5,40.44,40.48,279117.0,33.3566,33.3978,33.3483,33.3813,279117.0
2019-01-24 13:40:00,40.48,40.49,40.44,40.48,209481.0,33.3813,33.3896,33.3483,33.3813,209481.0
2019-01-24 13:50:00,40.48,40.53,40.48,40.51,345188.0,33.3813,33.4225,33.3813,33.406,345188.0
2019-01-24 14:00:00,40.52,40.55,40.48,40.54,1248696.0,33.4143,33.439,33.3813,33.4308,1248696.0
2019-01-24 14:10:00,40.54,40.55,40.51,40.52,586159.0,33.4308,33.439,33.406,33.4143,586159.0
2019-01-24 14:20:00,40.52,40.55,40.51,40.55,442401.0,33.4143,33.439,33.406,33.439,442401.0
2019-01-24 14:30:00,40.55,40.58,40.53,40.57,563258.0,33.439,33.4638,33.4225,33.4555,563258.0
2019-01-24 14:40:00,40.57,40.59,40.56,40.57,607790.0,33.4555,33.472,33.4473,33.4555,607790.0
2019-01-24 14:50:00,40.58,40.59,40.57,40.59,366877.0,33.4638,33.472,33.4555,33.472,366877.0
2019-01-24 15:00:00,40.59,40.63,40.58,40.62,284631.0,33.472,33.505,33.4638,33.4968,284631.0
2019-01-24 15:10:00,40.63,40.63,40.6,40.6,328610.0,33.505,33.505,33.4803,33.4803,328610.0
2019-01-24 15:20:00,40.61,40.62,40.59,40.61,120525.0,33.4885,33.4968,33.472,33.4885,120525.0
2019-01-24 15:30:00,40.62,40.62,40.6,40.6,200776.0,33.4968,33.4968,33.4803,33.4803,200776.0
2019-01-24 15:40:00,40.6,40.61,40.55,40.56,355974.0,33.4803,33.4885,33.439,33.4473,355974.0
2019-01-24 15:50:00,40.57,40.61,40.56,40.58,1030489.0,33.4555,33.4885,33.4473,33.4638,1030489.0
2019-01-25 09:30:00,40.91,40.97,40.85,40.9,557742.0,33.7359,33.7854,33.6864,33.7277,557742.0
2019-01-25 09:40:00,40.91,41.0,40.9,40.97,424328.0,33.7359,33.8101,33.7277,33.7854,424328.0
2019-01-25 09:50:00,40.97,41.04,40.95,41.03,471654.0,33.7854,33.8431,33.7689,33.8349,471654.0
2019-01-25 10:00:00,41.04,41.07,41.03,41.05,486405.0,33.8431,33.8678,33.8349,33.8514,486405.0
2019-01-25 10:10:00,41.05,41.07,41.03,41.04,335733.0,33.8514,33.8678,33.8349,33.8431,335733.0
2019-01-25 10:20:00,41.04,41.08,41.01,41.06,701032.0,33.8431,33.8761,33.8184,33.8596,701032.0
2019-01-25 10:30:00,41.06,41.1,41.04,41.09,948607.0,33.8596,33.8926,33.8431,33.8843,948607.0
2019-01-25 10:40:00,41.09,41.11,41.08,41.08,523018.0,33.8843,33.9008,33.8761,33.8761,523018.0
2019-01-25 10:50:00,41.08,41.09,41.01,41.04,518149.0,33.8761,33.8843,33.8184,33.8431,518149.0
2019-01-25 11:00:00,41.04,41.05,41.0,41.04,480841.0,33.8431,33.8514,33.8101,33.8431,480841.0
2019-01-25 11:10:00,41.04,41.04,40.98,41.0,411352.0,33.8431,33.8431,33.7936,33.8101,411352.0
2019-01-25 11:20:00,41.0,41.01,40.94,41.01,650760.0,33.8101,33.8184,33.7606,33.8184,650760.0
2019-01-25 11:30:00,41.0,41.02,40.98,41.0,495452.0,33.8101,33.8266,33.7936,33.8101,495452.0
2019-01-25 11:40:00,41.0,41.05,41.0,41.04,542921.0,33.8101,33.8514,33.8101,33.8431,542921.0
2019-01-25 11:50:00,41.05,41.06,41.02,41.04,370216.0,33.8514,33.8596,33.8266,33.8431,370216.0
2019-01-25 12:00:00,41.04,41.04,41.0,41.0,341428.0,33.8431,33.8431,33.8101,33.8101,341428.0
2019-01-25 12:10:00,41.01,41.03,41.0,41.02,254319.0,33.8184,33.8349,33.8101,33.8266,254319.0
2019-01-25 12:20:00,41.03,41.09,41.02,41.07,275454.0,33.8349,33.8843,33.8266,33.8678,275454.0
2019-01-25 12:30:00,41.07,41.09,41.04,41.09,359288.0,33.8678,33.8843,33.8431,33.8843,359288.0
2019-01-25 12:40:00,41.09,41.1,41.0,41.01,363763.0,33.8843,33.8926,33.8101,33.8184,363763.0
2019-01-25 12:50:00,41.01,41.04,40.98,41.03,253087.0,33.8184,33.8431,33.7936,33.8349,253087.0
2019-01-25 13:00:00,41.03,41.04,40.98,41.0,379027.0,33.8349,33.8431,33.7936,33.8101,379027.0
2019-01-25 13:10:00,41.0,41.0,40.95,40.96,191932.0,33.8101,33.8101,33.7689,33.7771,191932.0
2019-01-25 13:20:00,40.96,41.01,40.95,40.98,288896.0,33.7771,33.8184,33.7689,33.7936,288896.0
2019-01-25 13:30:00,40.99,40.99,40.94,40.97,252055.0,33.8019,33.8019,33.7606,33.7854,252055.0
2019-01-25 13:40:00,40.97,41.0,40.95,40.98,204363.0,33.7854,33.8101,33.7689,33.7936,204363.0
2019-01-25 13:50:00,40.98,40.99,40.97,40.98,213257.0,33.7936,33.8019,33.7854,33.7936,213257.0
2019-01-25 14:00:00,40.98,41.0,40.96,41.0,374474.0,33.7936,33.8101,33.7771,33.8101,374474.0
2019-01-25 14:10:00,41.0,41.0,40.95,40.97,255216.0,33.8101,33.8101,33.7689,33.7854,255216.0
2019-01-25 14:20:00,40.97,40.97,40.9,40.92,803153.0,33.7854,33.7854,33.7277,33.7442,803153.0
2019-01-25 14:30:00,40.91,40.96,40.91,40.96,428917.0,33.7359,33.7771,33.7359,33.7771,428917.0
2019-01-25 14:40:00,40.96,40.97,40.93,40.94,322243.0,33.7771,33.7854,33.7524,33.7606,322243.0
2019-01-25 14:50:00,40.94,40.97,40.91,40.93,405982.0,33.7606,33.7854,33.7359,33.7524,405982.0
2019-01-25 15:00:00,40.94,40.96,40.91,40.93,418116.0,33.7606,33.7771,33.7359,33.7524,418116.0
2019-01-25 15:10:00,40.94,40.98,40.94,40.97,496631.0,33.7606,33.7936,33.7606,33.7854,496631.0
2019-01-25 15:20:00,40.97,40.97,40.93,40.94,438944.0,33.7854,33.7854,33.7524,33.7606,438944.0
2019-01-25 15:30:00,40.94,40.96,40.9,40.96,674755.0,33.7606,33.7771,33.7277,33.7771,674755.0
2019-01-25 15:40:00,40.96,40.99,40.94,40.98,745376.0,33.7771,33.8019,33.7606,33.7936,745376.0
2019-01-25 15:50:00,40.98,41.01,40.95,40.99,1004738.0,33.7936,33.8184,33.7689,33.8019,1004738.0
2019-01-28 09:30:00,40.44,40.44,40.34,40.37,838045.0,33.3483,33.3483,33.2659,33.2906,838045.0
2019-01-28 09:40:00,40.37,40.42,40.36,40.36,336342.0,33.2906,33.3318,33.2824,33.2824,336342.0
2019-01-28 09:50:00,40.36,40.37,40.31,40.35,707488.0,33.2824,33.2906,33.2411,33.2741,707488.0
2019-01-28 10:00:00,40.34,40.39,40.31,40.38,669726.0,33.2659,33.3071,33.2411,33.2988,669726.0
2019-01-28 10:10:00,40.38,40.41,40.34,40.41,710769.0,33.2988,33.3236,33.2659,33.3236,710769.0
2019-01-28 10:20:00,40.4,40.44,40.4,40.44,490842.0,33.3153,33.3483,33.3153,33.3483,490842.0
2019-01-28 10:30:00,40.43,40.47,40.43,40.45,306832.0,33.3401,33.3731,33.3401,33.3566,306832.0
2019-01-28 10:40:00,40.45,40.5,40.44,40.48,372824.0,33.3566,33.3978,33.3483,33.3813,372824.0
2019-01-28 10:50:00,40.48,40.51,40.46,40.47,503051.0,33.3813,33.406,33.3648,33.3731,503051.0
2019-01-28 11:00:00,40.47,40.48,40.43,40.48,334554.0,33.3731,33.3813,33.3401,33.3813,334554.0
2019-01-28 11:10:00,40.47,40.53,40.46,40.5,354912.0,33.3731,33.4225,33.3648,33.3978,354912.0
2019-01-28 11:20:00,40.5,40.54,40.49,40.52,368327.0,33.3978,33.4308,33.3896,33.4143,368327.0
2019-01-28 11:30:00,40.52,40.53,40.45,40.46,327136.0,33.4143,33.4225,33.3566,33.3648,327136.0
2019-01-28 11:40:00,40.46,40.46,40.39,40.4,253851.0,33.3648,33.3648,33.3071,33.3153,253851.0
2019-01-28 11:50:00,40.41,40.42,40.37,40.37,520324.0,33.3236,33.3318,33.2906,33.2906,520324.0
2019-01-28 12:00:00,40.37,40.41,40.34,40.4,237244.0,33.2906,33.3236,33.2659,33.3153,237244.0
2019-01-28 12:10:00,40.4,40.44,40.39,40.42,261051.0,33.3153,33.3483,33.3071,33.3318,261051.0
2019-01-28 12:20:00,40.41,40.47,40.41,40.47,222408.0,33.3236,33.3731,33.3236,33.3731,222408.0
2019-01-28 12:30:00,40.47,40.5,40.45,40.48,324980.0,33.3731,33.3978,33.3566,33.3813,324980.0
2019-01-28 12:40:00,40.48,40.5,40.47,40.49,215372.0,33.3813,33.3978,33.3731,33.3896,215372.0
2019-01-28 12:50:00,40.48,40.5,40.45,40.46,429599.0,33.3813,33.3978,33.3566,33.3648,429599.0
2019-01-28 13:00:00,40.45,40.49,40.44,40.48,415181.0,33.3566,33.3896,33.3483,33.3813,415181.0
2019-01-28 13:10:00,40.49,40.51,40.48,40.5,216995.0,33.3896,33.406,33.3813,33.3978,216995.0
2019-01-28 13:20:00,40.49,40.53,40.48,40.48,428591.0,33.3896,33.4225,33.3813,33.3813,428591.0
2019-01-28 13:30:00,40.48,40.55,40.48,40.54,358355.0,33.3813,33.439,33.3813,33.4308,358355.0
2019-01-28 13:40:00,40.54,40.55,40.53,40.55,184642.0,33.4308,33.439,33.4225,33.439,184642.0
2019-01-28 13:50:00,40.55,40.57,40.54,40.56,382122.0,33.439,33.4555,33.4308,33.4473,382122.0
2019-01-28 14:00:00,40.56,40.58,40.53,40.54,815579.0,33.4473,33.4638,33.4225,33.4308,815579.0
2019-01-28 14:10:00,40.53,40.55,40.53,40.54,337495.0,33.4225,33.439,33.4225,33.4308,337495.0
2019-01-28 14:20:00,40.55,40.56,40.52,40.54,348449.0,33.439,33.4473,33.4143,33.4308,348449.0
2019-01-28 14:30:00,40.54,40.58,40.54,40.57,561889.0,33.4308,33.4638,33.4308,33.4555,561889.0
2019-01-28 14:40:00,40.57,40.58,40.53,40.58,381394.0,33.4555,33.4638,33.4225,33.4638,381394.0
2019-01-28 14:50:00,40.58,40.6,40.55,40.56,529331.0,33.4638,33.4803,33.439,33.4473,529331.0
2019-01-28 15:00:00,40.55,40.57,40.51,40.52,406133.0,33.439,33.4555,33.406,33.4143,406133.0
2019-01-28 15:10:00,40.52,40.56,40.52,40.54,442830.0,33.4143,33.4473,33.4143,33.4308,442830.0
2019-01-28 15:20:00,40.55,40.57,40.52,40.53,405407.0,33.439,33.4555,33.4143,33.4225,405407.0
2019-01-28 15:30:00,40.53,40.54,40.5,40.52,458700.0,33.4225,33.4308,33.3978,33.4143,458700.0
2019-01-28 15:40:00,40.52,40.55,40.51,40.54,566304.0,33.4143,33.439,33.406,33.4308,566304.0
2019-01-28 15:50:00,40.54,40.6,40.53,40.58,1155878.0,33.4308,33.4803,33.4225,33.4638,1155878.0
2019-01-29 09:30:00,40.77,40.78,40.64,40.66,313026.0,33.6205,33.6287,33.5133,33.5297,313026.0
2019-01-29 09:40:00,40.66,40.72,40.63,40.7,191370.0,33.5297,33.5792,33.505,33.5627,191370.0
2019-01-29 09:50:00,40.7,40.72,40.68,40.68,286735.0,33.5627,33.5792,33.5462,33.5462,286735.0
2019-01-29 10:00:00,40.68,40.75,40.67,40.67,214251.0,33.5462,33.604,33.538,33.538,214251.0
2019-01-29 10:10:00,40.67,40.68,40.64,40.67,234066.0,33.538,33.5462,33.5133,33.538,234066.0
2019-01-29 10:20:00,40.67,40.75,40.64,40.74,404407.0,33.538,33.604,33.5133,33.5957,404407.0
2019-01-29 10:30:00,40.75,40.75,40.67,40.67,235671.0,33.604,33.604,33.538,33.538,235671.0
2019-01-29 10:40:00,40.67,40.7,40.64,40.65,207791.0,33.538,33.5627,33.5133,33.5215,207791.0
2019-01-29 10:50:00,40.66,40.66,40.53,40.58,340049.0,33.5297,33.5297,33.4225,33.4638,340049.0
2019-01-29 11:00:00,40.58,40.6,40.55,40.58,393882.0,33.4638,33.4803,33.439,33.4638,393882.0
2019-01-29 11:10:00,40.59,40.62,40.57,40.59,203362.0,33.472,33.4968,33.4555,33.472,203362.0
2019-01-29 11:20:00,40.59,40.62,40.56,40.61,185562.0,33.472,33.4968,33.4473,33.4885,185562.0
2019-01-29 11:30:00,40.62,40.67,40.61,40.65,215163.0,33.4968,33.538,33.4885,33.5215,215163.0
2019-01-29 11:40:00,40.66,40.68,40.62,40.63,193414.0,33.5297,33.5462,33.4968,33.505,193414.0
2019-01-29 11:50:00,40.63,40.63,40.61,40.61,145286.0,33.505,33.505,33.4885,33.4885,145286.0
2019-01-29 12:00:00,40.61,40.63,40.57,40.59,140021.0,33.4885,33.505,33.4555,33.472,140021.0
2019-01-29 12:10:00,40.59,40.64,40.58,40.63,164449.0,33.472,33.5133,33.4638,33.505,164449.0
2019-01-29 12:20:00,40.63,40.64,40.6,40.61,137162.0,33.505,33.5133,33.4803,33.4885,137162.0
2019-01-29 12:30:00,40.61,40.61,40.57,40.59,226430.0,33.4885,33.4885,33.4555,33.472,226430.0
2019-01-29 12:40:00,40.59,40.6,40.57,40.57,136254.0,33.472,33.4803,33.4555,33.4555,136254.0
2019-01-29 12:50:00,40.57,40.62,40.57,40.6,270850.0,33.4555,33.4968,33.4555,33.4803,270850.0
2019-01-29 13:00:00,40.6,40.6,40.57,40.6,194051.0,33.4803,33.4803,33.4555,33.4803,194051.0
2019-01-29 13:10:00,40.6,40.63,40.59,40.61,210288.0,33.4803,33.505,33.472,33.4885,210288.0
2019-01-29 13:20:00,40.62,40.63,40.59,40.6,150389.0,33.4968,33.505,33.472,33.4803,150389.0
2019-01-29 13:30:00,40.61,40.61,40.57,40.58,469629.0,33.4885,33.4885,33.4555,33.4638,469629.0
2019-01-29 13:40:00,40.59,40.61,40.57,40.6,252506.0,33.472,33.4885,33.4555,33.4803,252506.0
2019-01-29 13:50:00,40.59,40.62,40.59,40.61,164042.0,33.472,33.4968,33.472,33.4885,164042.0
2019-01-29 14:00:00,40.61,40.65,40.6,40.64,238887.0,33.4885,33.5215,33.4803,33.5133,238887.0
2019-01-29 14:10:00,40.64,40.65,40.61,40.61,203356.0,33.5133,33.5215,33.4885,33.4885,203356.0
2019-01-29 14:20:00,40.62,40.62,40.59,40.6,245087.0,33.4968,33.4968,33.472,33.4803,245087.0
2019-01-29 14:30:00,40.6,40.62,40.59,40.61,178648.0,33.4803,33.4968,33.472,33.4885,178648.0
2019-01-29 14:40:00,40.61,40.61,40.57,40.58,162096.0,33.4885,33.4885,33.4555,33.4638,162096.0
2019-01-29 14:50:00,40.59,40.6,40.55,40.55,153936.0,33.472,33.4803,33.439,33.439,153936.0
2019-01-29 15:00:00,40.55,40.59,40.54,40.58,212777.0,33.439,33.472,33.4308,33.4638,212777.0
2019-01-29 15:10:00,40.58,40.63,40.57,40.63,177298.0,33.4638,33.505,33.4555,33.505,177298.0
2019-01-29 15:20:00,40.62,40.65,40.62,40.63,230065.0,33.4968,33.5215,33.4968,33.505,230065.0
2019-01-29 15:30:00,40.64,40.65,40.61,40.61,296914.0,33.5133,33.5215,33.4885,33.4885,296914.0
2019-01-29 15:40:00,40.62,40.63,40.57,40.59,447794.0,33.4968,33.505,33.4555,33.472,447794.0
2019-01-29 15:50:00,40.59,40.62,40.56,40.61,1227800.0,33.472,33.4968,33.4473,33.4885,1227800.0
2019-01-30 09:30:00,40.78,40.82,40.72,40.78,511298.0,33.6287,33.6617,33.5792,33.6287,511298.0
2019-01-30 09:40:00,40.77,40.79,40.69,40.71,320010.0,33.6205,33.6369,33.5545,33.571,320010.0
2019-01-30 09:50:00,40.72,40.72,40.64,40.66,146680.0,33.5792,33.5792,33.5133,33.5297,146680.0
2019-01-30 10:00:00,40.66,40.67,40.58,40.61,564254.0,33.5297,33.538,33.4638,33.4885,564254.0
2019-01-30 10:10:00,40.61,40.64,40.59,40.6,340078.0,33.4885,33.5133,33.472,33.4803,340078.0
2019-01-30 10:20:00,40.59,40.63,40.59,40.62,351214.0,33.472,33.505,33.472,33.4968,351214.0
2019-01-30 10:30:00,40.62,40.69,40.61,40.69,319567.0,33.4968,33.5545,33.4885,33.5545,319567.0
2019-01-30 10:40:00,40.69,40.71,40.66,40.68,447034.0,33.5545,33.571,33.5297,33.5462,447034.0
2019-01-30 10:50:00,40.67,40.68,40.64,40.68,227543.0,33.538,33.5462,33.5133,33.5462,227543.0
2019-01-30 11:00:00,40.68,40.71,40.66,40.71,278820.0,33.5462,33.571,33.5297,33.571,278820.0
2019-01-30 11:10:00,40.7,40.74,40.68,40.71,280773.0,33.5627,33.5957,33.5462,33.571,280773.0
2019-01-30 11:20:00,40.72,40.73,40.68,40.7,149500.0,33.5792,33.5875,33.5462,33.5627,149500.0
2019-01-30 11:30:00,40.71,40.73,40.69,40.71,175839.0,33.571,33.5875,33.5545,33.571,175839.0
2019-01-30 11:40:00,40.72,40.75,40.71,40.75,378254.0,33.5792,33.604,33.571,33.604,378254.0
2019-01-30 11:50:00,40.74,40.75,40.71,40.75,259882.0,33.5957,33.604,33.571,33.604,259882.0
2019-01-30 12:00:00,40.75,40.76,40.73,40.75,261451.0,33.604,33.6122,33.5875,33.604,261451.0
2019-01-30 12:10:00,40.76,40.76,40.72,40.74,178391.0,33.6122,33.6122,33.5792,33.5957,178391.0
2019-01-30 12:20:00,40.74,40.77,40.71,40.72,146676.0,33.5957,33.6205,33.571,33.5792,146676.0
2019-01-30 12:30:00,40.72,40.73,40.7,40.72,175817.0,33.5792,33.5875,33.5627,33.5792,175817.0
2019-01-30 12:40:00,40.73,40.73,40.71,40.72,437537.0,33.5875,33.5875,33.571,33.5792,437537.0
2019-01-30 12:50:00,40.73,40.75,40.72,40.75,463817.0,33.5875,33.604,33.5792,33.604,463817.0
2019-01-30 13:00:00,40.75,40.79,40.73,40.79,305550.0,33.604,33.6369,33.5875,33.6369,305550.0
2019-01-30 13:10:00,40.78,40.79,40.75,40.75,158827.0,33.6287,33.6369,33.604,33.604,158827.0
2019-01-30 13:20:00,40.75,40.77,40.74,40.76,1544180.0,33.604,33.6205,33.5957,33.6122,1544180.0
2019-01-30 13:30:00,40.77,40.8,40.76,40.8,177446.0,33.6205,33.6452,33.6122,33.6452,177446.0
2019-01-30 13:40:00,40.8,40.81,40.75,40.76,851963.0,33.6452,33.6534,33.604,33.6122,851963.0
2019-01-30 13:50:00,40.76,40.79,40.74,40.74,396929.0,33.6122,33.6369,33.5957,33.5957,396929.0
2019-01-30 14:00:00,40.75,41.18,40.74,41.08,2013545.0,33.604,33.9586,33.5957,33.8761,2013545.0
2019-01-30 14:10:00,41.08,41.3,41.08,41.27,920935.0,33.8761,34.0575,33.8761,34.0328,920935.0
2019-01-30 14:20:00,41.27,41.34,41.21,41.23,590055.0,34.0328,34.0905,33.9833,33.9998,590055.0
2019-01-30 14:30:00,41.22,41.36,41.2,41.34,1166181.0,33.9915,34.107,33.975,34.0905,1166181.0
2019-01-30 14:40:00,41.35,41.39,41.31,41.33,385542.0,34.0987,34.1317,34.0658,34.0823,385542.0
2019-01-30 14:50:00,41.33,41.42,41.25,41.41,936775.0,34.0823,34.1565,34.0163,34.1482,936775.0
2019-01-30 15:00:00,41.41,41.42,41.32,41.33,789364.0,34.1482,34.1565,34.074,34.0823,789364.0
2019-01-30 15:10:00,41.32,41.32,41.25,41.3,899156.0,34.074,34.074,34.0163,34.0575,899156.0
2019-01-30 15:20:00,41.31,41.34,41.27,41.3,841923.0,34.0658,34.0905,34.0328,34.0575,841923.0
2019-01-30 15:30:00,41.3,41.35,41.28,41.34,534933.0,34.0575,34.0987,34.041,34.0905,534933.0
2019-01-30 15:40:00,41.34,41.35,41.29,41.33,675495.0,34.0905,34.0987,34.0493,34.0823,675495.0
2019-01-30 15:50:00,41.33,41.35,41.26,41.33,943681.0,34.0823,34.0987,34.0245,34.0823,943681.0
2019-01-31 09:30:00,41.48,41.57,41.46,41.55,1217234.0,34.2059,34.2802,34.1895,34.2637,1217234.0
2019-01-31 09:40:00,41.55,41.56,41.48,41.51,482610.0,34.2637,34.2719,34.2059,34.2307,482610.0
2019-01-31 09:50:00,41.51,41.57,41.51,41.54,251082.0,34.2307,34.2802,34.2307,34.2554,251082.0
2019-01-31 10:00:00,41.54,41.57,41.52,41.54,212315.0,34.2554,34.2802,34.2389,34.2554,212315.0
2019-01-31 10:10:00,41.55,41.63,41.54,41.61,365470.0,34.2637,34.3296,34.2554,34.3132,365470.0
2019-01-31 10:20:00,41.62,41.65,41.59,41.65,391327.0,34.3214,34.3461,34.2967,34.3461,391327.0
2019-01-31 10:30:00,41.65,41.7,41.64,41.7,293614.0,34.3461,34.3874,34.3379,34.3874,293614.0
2019-01-31 10:40:00,41.69,41.77,41.69,41.71,388357.0,34.3791,34.4451,34.3791,34.3956,388357.0
2019-01-31 10:50:00,41.71,41.73,41.66,41.7,811608.0,34.3956,34.4121,34.3544,34.3874,811608.0
2019-01-31 11:00:00,41.7,41.71,41.65,41.67,636753.0,34.3874,34.3956,34.3461,34.3626,636753.0
2019-01-31 11:10:00,41.66,41.69,41.6,41.61,1503816.0,34.3544,34.3791,34.3049,34.3132,1503816.0
2019-01-31 11:20:00,41.61,41.65,41.58,41.64,353590.0,34.3132,34.3461,34.2884,34.3379,353590.0
2019-01-31 11:30:00,41.63,41.72,41.63,41.71,462073.0,34.3296,34.4039,34.3296,34.3956,462073.0
2019-01-31 11:40:00,41.71,41.77,41.7,41.76,1005597.0,34.3956,34.4451,34.3874,34.4368,1005597.0
2019-01-31 11:50:00,41.77,41.82,41.74,41.79,353173.0,34.4451,34.4863,34.4204,34.4616,353173.0
2019-01-31 12:00:00,41.79,41.82,41.76,41.78,403298.0,34.4616,34.4863,34.4368,34.4533,403298.0
2019-01-31 12:10:00,41.79,41.8,41.76,41.77,310187.0,34.4616,34.4698,34.4368,34.4451,310187.0
2019-01-31 12:20:00,41.77,41.81,41.75,41.76,568617.0,34.4451,34.4781,34.4286,34.4368,568617.0
2019-01-31 12:30:00,41.76,41.78,41.74,41.76,195524.0,34.4368,34.4533,34.4204,34.4368,195524.0
2019-01-31 12:40:00,41.76,41.78,41.69,41.73,502357.0,34.4368,34.4533,34.3791,34.4121,502357.0
2019-01-31 12:50:00,41.73,41.76,41.72,41.74,377922.0,34.4121,34.4368,34.4039,34.4204,377922.0
2019-01-31 13:00:00,41.74,41.78,41.72,41.77,441992.0,34.4204,34.4533,34.4039,34.4451,441992.0
2019-01-31 13:10:00,41.77,41.78,41.71,41.71,296606.0,34.4451,34.4533,34.3956,34.3956,296606.0
2019-01-31 13:20:00,41.72,41.73,41.68,41.69,657473.0,34.4039,34.4121,34.3709,34.3791,657473.0
2019-01-31 13:30:00,41.69,41.7,41.63,41.66,424221.0,34.3791,34.3874,34.3296,34.3544,424221.0
2019-01-31 13:40:00,41.66,41.7,41.64,41.67,389966.0,34.3544,34.3874,34.3379,34.3626,389966.0
2019-01-31 13:50:00,41.68,41.72,41.67,41.71,433056.0,34.3709,34.4039,34.3626,34.3956,433056.0
2019-01-31 14:00:00,41.7,41.71,41.67,41.69,502237.0,34.3874,34.3956,34.3626,34.3791,502237.0
2019-01-31 14:10:00,41.69,41.7,41.63,41.65,480876.0,34.3791,34.3874,34.3296,34.3461,480876.0
2019-01-31 14:20:00,41.64,41.69,41.64,41.68,828673.0,34.3379,34.3791,34.3379,34.3709,828673.0
2019-01-31 14:30:00,41.68,41.69,41.64,41.66,305136.0,34.3709,34.3791,34.3379,34.3544,305136.0
2019-01-31 14:40:00,41.66,41.68,41.64,41.66,396486.0,34.3544,34.3709,34.3379,34.3544,396486.0
2019-01-31 14:50:00,41.66,41.7,41.65,41.67,1164459.0,34.3544,34.3874,34.3461,34.3626,1164459.0
2019-01-31 15:00:00,41.67,41.67,41.62,41.64,730829.0,34.3626,34.3626,34.3214,34.3379,730829.0
2019-01-31 15:10:00,41.64,41.64,41.58,41.61,1330849.0,34.3379,34.3379,34.2884,34.3132,1330849.0
2019-01-31 15:20:00,41.61,41.63,41.6,41.61,874136.0,34.3132,34.3296,34.3049,34.3132,874136.0
2019-01-31 15:30:00,41.61,41.66,41.6,41.66,849392.0,34.3132,34.3544,34.3049,34.3544,849392.0
2019-01-31 15:40:00,41.66,41.7,41.64,41.66,1378086.0,34.3544,34.3874,34.3379,34.3544,1378086.0
2019-01-31 15:50:00,41.66,41.8,41.66,41.76,3190413.0,34.3544,34.4698,34.3544,34.4368,3190413.0
2019-02-01 09:30:00,41.56,41.57,41.46,41.54,1025871.0,34.2719,34.2802,34.1895,34.2554,1025871.0
2019-02-01 09:40:00,41.54,41.56,41.44,41.45,1640267.0,34.2554,34.2719,34.173,34.1812,1640267.0
2019-02-01 09:50:00,41.44,41.46,41.4,41.41,337407.0,34.173,34.1895,34.14,34.1482,337407.0
2019-02-01 10:00:00,41.43,41.51,41.39,41.46,1174603.0,34.1647,34.2307,34.1317,34.1895,1174603.0
2019-02-01 10:10:00,41.46,41.49,41.45,41.47,635163.0,34.1895,34.2142,34.1812,34.1977,635163.0
2019-02-01 10:20:00,41.47,41.54,41.46,41.51,334118.0,34.1977,34.2554,34.1895,34.2307,334118.0
2019-02-01 10:30:00,41.51,41.54,41.46,41.53,1017221.0,34.2307,34.2554,34.1895,34.2472,1017221.0
2019-02-01 10:40:00,41.53,41.56,41.52,41.54,429673.0,34.2472,34.2719,34.2389,34.2554,429673.0
2019-02-01 10:50:00,41.54,41.56,41.48,41.48,265861.0,34.2554,34.2719,34.2059,34.2059,265861.0
2019-02-01 11:00:00,41.48,41.49,41.45,41.48,459242.0,34.2059,34.2142,34.1812,34.2059,459242.0
2019-02-01 11:10:00,41.48,41.5,41.45,41.47,308094.0,34.2059,34.2224,34.1812,34.1977,308094.0
2019-02-01 11:20:00,41.47,41.54,41.45,41.52,675478.0,34.1977,34.2554,34.1812,34.2389,675478.0
2019-02-01 11:30:00,41.51,41.54,41.49,41.52,469301.0,34.2307,34.2554,34.2142,34.2389,469301.0
2019-02-01 11:40:00,41.52,41.56,41.51,41.54,423663.0,34.2389,34.2719,34.2307,34.2554,423663.0
2019-02-01 11:50:00,41.54,41.55,41.52,41.54,776627.0,34.2554,34.2637,34.2389,34.2554,776627.0
2019-02-01 12:00:00,41.55,41.56,41.52,41.54,200109.0,34.2637,34.2719,34.2389,34.2554,200109.0
2019-02-01 12:10:00,41.53,41.54,41.51,41.53,200047.0,34.2472,34.2554,34.2307,34.2472,200047.0
2019-02-01 12:20:00,41.53,41.53,41.48,41.51,320361.0,34.2472,34.2472,34.2059,34.2307,320361.0
2019-02-01 12:30:00,41.51,41.52,41.48,41.48,494369.0,34.2307,34.2389,34.2059,34.2059,494369.0
2019-02-01 12:40:00,41.48,41.53,41.48,41.52,238184.0,34.2059,34.2472,34.2059,34.2389,238184.0
2019-02-01 12:50:00,41.52,41.53,41.5,41.52,239187.0,34.2389,34.2472,34.2224,34.2389,239187.0
2019-02-01 13:00:00,41.52,41.56,41.51,41.55,319008.0,34.2389,34.2719,34.2307,34.2637,319008.0
2019-02-01 13:10:00,41.56,41.56,41.49,41.51,279010.0,34.2719,34.2719,34.2142,34.2307,279010.0
2019-02-01 13:20:00,41.51,41.52,41.48,41.51,336812.0,34.2307,34.2389,34.2059,34.2307,336812.0
2019-02-01 13:30:00,41.51,41.52,41.49,41.51,319247.0,34.2307,34.2389,34.2142,34.2307,319247.0
2019-02-01 13:40:00,41.51,41.51,41.45,41.49,554476.0,34.2307,34.2307,34.1812,34.2142,554476.0
2019-02-01 13:50:00,41.49,41.5,41.46,41.49,269385.0,34.2142,34.2224,34.1895,34.2142,269385.0
2019-02-01 14:00:00,41.49,41.49,41.43,41.44,464030.0,34.2142,34.2142,34.1647,34.173,464030.0
2019-02-01 14:10:00,41.44,41.45,41.41,41.42,455641.0,34.173,34.1812,34.1482,34.1565,455641.0
2019-02-01 14:20:00,41.41,41.43,41.4,41.42,233582.0,34.1482,34.1647,34.14,34.1565,233582.0
2019-02-01 14:30:00,41.41,41.44,41.4,41.42,485198.0,34.1482,34.173,34.14,34.1565,485198.0
2019-02-01 14:40:00,41.41,41.45,41.4,41.42,352007.0,34.1482,34.1812,34.14,34.1565,352007.0
2019-02-01 14:50:00,41.42,41.43,41.37,41.41,317109.0,34.1565,34.1647,34.1152,34.1482,317109.0
2019-02-01 15:00:00,41.41,41.43,41.39,41.4,271619.0,34.1482,34.1647,34.1317,34.14,271619.0
2019-02-01 15:10:00,41.4,41.43,41.39,41.42,651734.0,34.14,34.1647,34.1317,34.1565,651734.0
2019-02-01 15:20:00,41.42,41.45,41.41,41.44,316222.0,34.1565,34.1812,34.1482,34.173,316222.0
2019-02-01 15:30:00,41.45,41.48,41.43,41.47,514851.0,34.1812,34.2059,34.1647,34.1977,514851.0
2019-02-01 15:40:00,41.48,41.49,41.47,41.49,562073.0,34.2059,34.2142,34.1977,34.2142,562073.0
2019-02-01 15:50:00,41.49,41.49,41.47,41.48,1612932.0,34.2142,34.2142,34.1977,34.2059,1612932.0
2019-02-04 09:30:00,41.35,41.38,41.3,41.33,866675.0,34.0987,34.1235,34.0575,34.0823,866675.0
2019-02-04 09:40:00,41.33,41.43,41.31,41.42,650095.0,34.0823,34.1647,34.0658,34.1565,650095.0
2019-02-04 09:50:00,41.42,41.43,41.38,41.39,305742.0,34.1565,34.1647,34.1235,34.1317,305742.0
2019-02-04 10:00:00,41.39,41.39,41.32,41.34,481636.0,34.1317,34.1317,34.074,34.0905,481636.0
2019-02-04 10:10:00,41.35,41.43,41.33,41.41,601832.0,34.0987,34.1647,34.0823,34.1482,601832.0
2019-02-04 10:20:00,41.4,41.42,41.38,41.39,532846.0,34.14,34.1565,34.1235,34.1317,532846.0
2019-02-04 10:30:00,41.39,41.46,41.39,41.44,338835.0,34.1317,34.1895,34.1317,34.173,338835.0
2019-02-04 10:40:00,41.45,41.47,41.42,41.47,353391.0,34.1812,34.1977,34.1565,34.1977,353391.0
2019-02-04 10:50:00,41.47,41.5,41.45,41.49,547268.0,34.1977,34.2224,34.1812,34.2142,547268.0
2019-02-04 11:00:00,41.48,41.56,41.48,41.55,450720.0,34.2059,34.2719,34.2059,34.2637,450720.0
2019-02-04 11:10:00,41.55,41.6,41.54,41.59,349481.0,34.2637,34.3049,34.2554,34.2967,349481.0
2019-02-04 11:20:00,41.59,41.61,41.56,41.58,305844.0,34.2967,34.3132,34.2719,34.2884,305844.0
2019-02-04 11:30:00,41.58,41.6,41.52,41.54,445285.0,34.2884,34.3049,34.2389,34.2554,445285.0
2019-02-04 11:40:00,41.55,41.59,41.53,41.59,364661.0,34.2637,34.2967,34.2472,34.2967,364661.0
2019-02-04 11:50:00,41.58,41.6,41.55,41.59,547577.0,34.2884,34.3049,34.2637,34.2967,547577.0
2019-02-04 12:00:00,41.6,41.61,41.58,41.61,430577.0,34.3049,34.3132,34.2884,34.3132,430577.0
2019-02-04 12:10:00,41.61,41.63,41.6,41.61,283116.0,34.3132,34.3296,34.3049,34.3132,283116.0
2019-02-04 12:20:00,41.61,41.62,41.6,41.62,235726.0,34.3132,34.3214,34.3049,34.3214,235726.0
2019-02-04 12:30:00,41.61,41.63,41.59,41.62,276355.0,34.3132,34.3296,34.2967,34.3214,276355.0
2019-02-04 12:40:00,41.62,41.65,41.59,41.59,334200.0,34.3214,34.3461,34.2967,34.2967,334200.0
2019-02-04 12:50:00,41.6,41.62,41.59,41.61,410355.0,34.3049,34.3214,34.2967,34.3132,410355.0
2019-02-04 13:00:00,41.61,41.62,41.6,41.62,372804.0,34.3132,34.3214,34.3049,34.3214,372804.0
2019-02-04 13:10:00,41.62,41.62,41.6,41.6,301007.0,34.3214,34.3214,34.3049,34.3049,301007.0
2019-02-04 13:20:00,41.61,41.62,41.59,41.59,237219.0,34.3132,34.3214,34.2967,34.2967,237219.0
2019-02-04 13:30:00,41.59,41.6,41.56,41.58,285160.0,34.2967,34.3049,34.2719,34.2884,285160.0
2019-02-04 13:40:00,41.58,41.59,41.56,41.58,400674.0,34.2884,34.2967,34.2719,34.2884,400674.0
2019-02-04 13:50:00,41.57,41.59,41.56,41.59,377722.0,34.2802,34.2967,34.2719,34.2967,377722.0
2019-02-04 14:00:00,41.59,41.62,41.57,41.62,370127.0,34.2967,34.3214,34.2802,34.3214,370127.0
2019-02-04 14:10:00,41.62,41.64,41.61,41.63,317747.0,34.3214,34.3379,34.3132,34.3296,317747.0
2019-02-04 14:20:00,41.63,41.63,41.61,41.62,333397.0,34.3296,34.3296,34.3132,34.3214,333397.0
2019-02-04 14:30:00,41.62,41.63,41.6,41.61,495858.0,34.3214,34.3296,34.3049,34.3132,495858.0
2019-02-04 14:40:00,41.61,41.61,41.58,41.59,526489.0,34.3132,34.3132,34.2884,34.2967,526489.0
2019-02-04 14:50:00,41.59,41.61,41.59,41.59,361340.0,34.2967,34.3132,34.2967,34.2967,361340.0
2019-02-04 15:00:00,41.59,41.6,41.56,41.58,358850.0,34.2967,34.3049,34.2719,34.2884,358850.0
2019-02-04 15:10:00,41.57,41.58,41.55,41.56,422330.0,34.2802,34.2884,34.2637,34.2719,422330.0
2019-02-04 15:20:00,41.57,41.57,41.54,41.56,415389.0,34.2802,34.2802,34.2554,34.2719,415389.0
2019-02-04 15:30:00,41.55,41.56,41.54,41.55,462008.0,34.2637,34.2719,34.2554,34.2637,462008.0
2019-02-04 15:40:00,41.55,41.58,41.53,41.54,632708.0,34.2637,34.2884,34.2472,34.2554,632708.0
2019-02-04 15:50:00,41.55,41.58,41.53,41.57,1160835.0,34.2637,34.2884,34.2472,34.2802,1160835.0
2019-02-05 09:30:00,41.71,41.74,41.67,41.72,1051523.0,34.3956,34.4204,34.3626,34.4039,1051523.0
2019-02-05 09:40:00,41.72,41.75,41.71,41.75,445907.0,34.4039,34.4286,34.3956,34.4286,445907.0
2019-02-05 09:50:00,41.75,41.76,41.73,41.76,294221.0,34.4286,34.4368,34.4121,34.4368,294221.0
2019-02-05 10:00:00,41.75,41.77,41.72,41.72,647662.0,34.4286,34.4451,34.4039,34.4039,647662.0
2019-02-05 10:10:00,41.72,41.78,41.71,41.77,606316.0,34.4039,34.4533,34.3956,34.4451,606316.0
2019-02-05 10:20:00,41.78,41.81,41.77,41.8,394889.0,34.4533,34.4781,34.4451,34.4698,394889.0
2019-02-05 10:30:00,41.81,41.86,41.81,41.84,444814.0,34.4781,34.5193,34.4781,34.5028,444814.0
2019-02-05 10:40:00,41.84,41.9,41.83,41.88,454724.0,34.5028,34.5523,34.4946,34.5358,454724.0
2019-02-05 10:50:00,41.88,41.91,41.84,41.9,494119.0,34.5358,34.5605,34.5028,34.5523,494119.0
2019-02-05 11:00:00,41.89,41.92,41.87,41.89,350254.0,34.544,34.5688,34.5276,34.544,350254.0
2019-02-05 11:10:00,41.89,41.89,41.84,41.88,552427.0,34.544,34.544,34.5028,34.5358,552427.0
2019-02-05 11:20:00,41.88,41.89,41.85,41.87,314456.0,34.5358,34.544,34.5111,34.5276,314456.0
2019-02-05 11:30:00,41.87,41.95,41.86,41.94,475544.0,34.5276,34.5935,34.5193,34.5853,475544.0
2019-02-05 11:40:00,41.94,41.96,41.92,41.94,400867.0,34.5853,34.6018,34.5688,34.5853,400867.0
2019-02-05 11:50:00,41.94,41.97,41.92,41.97,479641.0,34.5853,34.61,34.5688,34.61,479641.0
2019-02-05 12:00:00,41.96,41.98,41.94,41.96,284956.0,34.6018,34.6183,34.5853,34.6018,284956.0
2019-02-05 12:10:00,41.95,41.99,41.94,41.97,323775.0,34.5935,34.6265,34.5853,34.61,323775.0
2019-02-05 12:20:00,41.97,41.97,41.91,41.95,395367.0,34.61,34.61,34.5605,34.5935,395367.0
2019-02-05 12:30:00,41.96,41.99,41.94,41.98,331852.0,34.6018,34.6265,34.5853,34.6183,331852.0
2019-02-05 12:40:00,41.98,41.99,41.94,41.95,487679.0,34.6183,34.6265,34.5853,34.5935,487679.0
2019-02-05 12:50:00,41.95,41.98,41.91,41.93,338379.0,34.5935,34.6183,34.5605,34.577,338379.0
2019-02-05 13:00:00,41.92,41.96,41.89,41.91,388252.0,34.5688,34.6018,34.544,34.5605,388252.0
2019-02-05 13:10:00,41.91,41.95,41.9,41.94,431772.0,34.5605,34.5935,34.5523,34.5853,431772.0
2019-02-05 13:20:00,41.94,41.99,41.94,41.98,322820.0,34.5853,34.6265,34.5853,34.6183,322820.0
2019-02-05 13:30:00,41.98,41.99,41.95,41.97,290785.0,34.6183,34.6265,34.5935,34.61,290785.0
2019-02-05 13:40:00,41.97,42.0,41.95,42.0,272427.0,34.61,34.6348,34.5935,34.6348,272427.0
2019-02-05 13:50:00,42.0,42.02,41.98,42.02,330113.0,34.6348,34.6513,34.6183,34.6513,330113.0
2019-02-05 14:00:00,42.02,42.07,42.01,42.07,721695.0,34.6513,34.6925,34.643,34.6925,721695.0
2019-02-05 14:10:00,42.07,42.07,42.04,42.05,301204.0,34.6925,34.6925,34.6677,34.676,301204.0
2019-02-05 14:20:00,42.05,42.06,42.03,42.03,243548.0,34.676,34.6842,34.6595,34.6595,243548.0
2019-02-05 14:30:00,42.04,42.04,42.0,42.01,293631.0,34.6677,34.6677,34.6348,34.643,293631.0
2019-02-05 14:40:00,42.02,42.05,41.99,42.05,395968.0,34.6513,34.676,34.6265,34.676,395968.0
2019-02-05 14:50:00,42.05,42.06,42.02,42.04,434771.0,34.676,34.6842,34.6513,34.6677,434771.0
2019-02-05 15:00:00,42.05,42.05,42.03,42.04,530756.0,34.676,34.676,34.6595,34.6677,530756.0
2019-02-05 15:10:00,42.05,42.05,42.02,42.04,366391.0,34.676,34.676,34.6513,34.6677,366391.0
2019-02-05 15:20:00,42.04,42.07,42.03,42.06,340803.0,34.6677,34.6925,34.6595,34.6842,340803.0
2019-02-05 15:30:00,42.06,42.07,42.03,42.04,514843.0,34.6842,34.6925,34.6595,34.6677,514843.0
2019-02-05 15:40:00,42.04,42.05,42.0,42.02,738172.0,34.6677,34.676,34.6348,34.6513,738172.0
2019-02-05 15:50:00,42.02,42.04,41.99,42.03,1433709.0,34.6513,34.6677,34.6265,34.6595,1433709.0
2019-02-06 09:30:00,41.87,41.89,41.81,41.82,585238.0,34.5276,34.544,34.4781,34.4863,585238.0
2019-02-06 09:40:00,41.82,41.87,41.79,41.84,318278.0,34.4863,34.5276,34.4616,34.5028,318278.0
2019-02-06 09:50:00,41.84,41.88,41.82,41.83,463860.0,34.5028,34.5358,34.4863,34.4946,463860.0
2019-02-06 10:00:00,41.83,41.84,41.76,41.77,489981.0,34.4946,34.5028,34.4368,34.4451,489981.0
2019-02-06 10:10:00,41.76,41.77,41.66,41.72,678246.0,34.4368,34.4451,34.3544,34.4039,678246.0
2019-02-06 10:20:00,41.73,41.75,41.67,41.72,415329.0,34.4121,34.4286,34.3626,34.4039,415329.0
2019-02-06 10:30:00,41.72,41.79,41.71,41.78,318220.0,34.4039,34.4616,34.3956,34.4533,318220.0
2019-02-06 10:40:00,41.79,41.81,41.77,41.8,193935.0,34.4616,34.4781,34.4451,34.4698,193935.0
2019-02-06 10:50:00,41.8,41.8,41.75,41.76,242781.0,34.4698,34.4698,34.4286,34.4368,242781.0
2019-02-06 11:00:00,41.76,41.79,41.73,41.73,140614.0,34.4368,34.4616,34.4121,34.4121,140614.0
2019-02-06 11:10:00,41.73,41.73,41.61,41.62,325365.0,34.4121,34.4121,34.3132,34.3214,325365.0
2019-02-06 11:20:00,41.62,41.7,41.61,41.66,388460.0,34.3214,34.3874,34.3132,34.3544,388460.0
2019-02-06 11:30:00,41.67,41.73,41.67,41.72,231410.0,34.3626,34.4121,34.3626,34.4039,231410.0
2019-02-06 11:40:00,41.72,41.75,41.71,41.71,211127.0,34.4039,34.4286,34.3956,34.3956,211127.0
2019-02-06 11:50:00,41.71,41.72,41.66,41.68,194505.0,34.3956,34.4039,34.3544,34.3709,194505.0
2019-02-06 12:00:00,41.67,41.71,41.65,41.66,182593.0,34.3626,34.3956,34.3461,34.3544,182593.0
2019-02-06 12:10:00,41.65,41.7,41.65,41.68,308928.0,34.3461,34.3874,34.3461,34.3709,308928.0
2019-02-06 12:20:00,41.68,41.7,41.68,41.69,137401.0,34.3709,34.3874,34.3709,34.3791,137401.0
2019-02-06 12:30:00,41.69,41.7,41.67,41.69,246681.0,34.3791,34.3874,34.3626,34.3791,246681.0
2019-02-06 12:40:00,41.69,41.69,41.65,41.68,214898.0,34.3791,34.3791,34.3461,34.3709,214898.0
2019-02-06 12:50:00,41.68,41.69,41.66,41.67,75258.0,34.3709,34.3791,34.3544,34.3626,75258.0
2019-02-06 13:00:00,41.68,41.68,41.63,41.63,324592.0,34.3709,34.3709,34.3296,34.3296,324592.0
2019-02-06 13:10:00,41.64,41.64,41.61,41.61,252585.0,34.3379,34.3379,34.3132,34.3132,252585.0
2019-02-06 13:20:00,41.61,41.62,41.58,41.61,279257.0,34.3132,34.3214,34.2884,34.3132,279257.0
2019-02-06 13:30:00,41.61,41.62,41.58,41.61,147467.0,34.3132,34.3214,34.2884,34.3132,147467.0
2019-02-06 13:40:00,41.62,41.62,41.58,41.59,174116.0,34.3214,34.3214,34.2884,34.2967,174116.0
2019-02-06 13:50:00,41.58,41.59,41.54,41.56,265872.0,34.2884,34.2967,34.2554,34.2719,265872.0
2019-02-06 14:00:00,41.57,41.57,41.52,41.54,209222.0,34.2802,34.2802,34.2389,34.2554,209222.0
2019-02-06 14:10:00,41.54,41.56,41.51,41.52,298989.0,34.2554,34.2719,34.2307,34.2389,298989.0
2019-02-06 14:20:00,41.53,41.54,41.51,41.52,504204.0,34.2472,34.2554,34.2307,34.2389,504204.0
2019-02-06 14:30:00,41.51,41.52,41.45,41.46,601191.0,34.2307,34.2389,34.1812,34.1895,601191.0
2019-02-06 14:40:00,41.46,41.48,41.45,41.47,257847.0,34.1895,34.2059,34.1812,34.1977,257847.0
2019-02-06 14:50:00,41.48,41.51,41.46,41.49,256693.0,34.2059,34.2307,34.1895,34.2142,256693.0
2019-02-06 15:00:00,41.49,41.52,41.49,41.52,257082.0,34.2142,34.2389,34.2142,34.2389,257082.0
2019-02-06 15:10:00,41.52,41.53,41.49,41.53,249171.0,34.2389,34.2472,34.2142,34.2472,249171.0
2019-02-06 15:20:00,41.52,41.55,41.51,41.53,518409.0,34.2389,34.2637,34.2307,34.2472,518409.0
2019-02-06 15:30:00,41.52,41.53,41.48,41.5,1408197.0,34.2389,34.2472,34.2059,34.2224,1408197.0
2019-02-06 15:40:00,41.5,41.51,41.47,41.5,1381144.0,34.2224,34.2307,34.1977,34.2224,1381144.0
2019-02-06 15:50:00,41.49,41.52,41.47,41.51,2581102.0,34.2142,34.2389,34.1977,34.2307,2581102.0
2019-02-07 09:30:00,41.27,41.29,41.17,41.18,1297309.0,34.0328,34.0493,33.9503,33.9586,1297309.0
2019-02-07 09:40:00,41.18,41.21,41.15,41.18,334950.0,33.9586,33.9833,33.9338,33.9586,334950.0
2019-02-07 09:50:00,41.17,41.29,41.17,41.29,358657.0,33.9503,34.0493,33.9503,34.0493,358657.0
2019-02-07 10:00:00,41.29,41.29,41.21,41.24,422530.0,34.0493,34.0493,33.9833,34.008,422530.0
2019-02-07 10:10:00,41.25,41.34,41.24,41.32,839985.0,34.0163,34.0905,34.008,34.074,839985.0
2019-02-07 10:20:00,41.31,41.41,41.3,41.4,347315.0,34.0658,34.1482,34.0575,34.14,347315.0
2019-02-07 10:30:00,41.4,41.45,41.38,41.39,593172.0,34.14,34.1812,34.1235,34.1317,593172.0
2019-02-07 10:40:00,41.38,41.39,41.25,41.25,416365.0,34.1235,34.1317,34.0163,34.0163,416365.0
2019-02-07 10:50:00,41.24,41.26,41.15,41.15,341823.0,34.008,34.0245,33.9338,33.9338,341823.0
2019-02-07 11:00:00,41.15,41.18,41.12,41.15,330741.0,33.9338,33.9586,33.9091,33.9338,330741.0
2019-02-07 11:10:00,41.14,41.15,41.08,41.09,352148.0,33.9256,33.9338,33.8761,33.8843,352148.0
2019-02-07 11:20:00,41.09,41.09,41.01,41.03,356164.0,33.8843,33.8843,33.8184,33.8349,356164.0
2019-02-07 11:30:00,41.03,41.04,40.81,40.89,1035555.0,33.8349,33.8431,33.6534,33.7194,1035555.0
2019-02-07 11:40:00,40.9,40.97,40.89,40.9,237384.0,33.7277,33.7854,33.7194,33.7277,237384.0
2019-02-07 11:50:00,40.89,40.96,40.85,40.85,376994.0,33.7194,33.7771,33.6864,33.6864,376994.0
2019-02-07 12:00:00,40.85,40.91,40.81,40.9,350101.0,33.6864,33.7359,33.6534,33.7277,350101.0
2019-02-07 12:10:00,40.9,40.95,40.88,40.94,269296.0,33.7277,33.7689,33.7112,33.7606,269296.0
2019-02-07 12:20:00,40.94,41.01,40.93,40.98,233867.0,33.7606,33.8184,33.7524,33.7936,233867.0
2019-02-07 12:30:00,40.98,41.04,40.96,41.02,189906.0,33.7936,33.8431,33.7771,33.8266,189906.0
2019-02-07 12:40:00,41.03,41.04,40.95,40.97,224101.0,33.8349,33.8431,33.7689,33.7854,224101.0
2019-02-07 12:50:00,40.96,40.98,40.92,40.97,181478.0,33.7771,33.7936,33.7442,33.7854,181478.0
2019-02-07 13:00:00,40.96,41.07,40.96,41.06,348055.0,33.7771,33.8678,33.7771,33.8596,348055.0
2019-02-07 13:10:00,41.07,41.09,41.04,41.06,298375.0,33.8678,33.8843,33.8431,33.8596,298375.0
2019-02-07 13:20:00,41.06,41.13,41.05,41.11,227050.0,33.8596,33.9173,33.8514,33.9008,227050.0
2019-02-07 13:30:00,41.11,41.17,41.1,41.13,229148.0,33.9008,33.9503,33.8926,33.9173,229148.0
2019-02-07 13:40:00,41.13,41.15,41.1,41.12,346964.0,33.9173,33.9338,33.8926,33.9091,346964.0
2019-02-07 13:50:00,41.12,41.14,41.08,41.09,317889.0,33.9091,33.9256,33.8761,33.8843,317889.0
2019-02-07 14:00:00,41.09,41.1,41.02,41.03,1751191.0,33.8843,33.8926,33.8266,33.8349,1751191.0
2019-02-07 14:10:00,41.04,41.04,40.95,40.99,342534.0,33.8431,33.8431,33.7689,33.8019,342534.0
2019-02-07 14:20:00,40.99,41.07,40.96,41.07,368815.0,33.8019,33.8678,33.7771,33.8678,368815.0
2019-02-07 14:30:00,41.07,41.09,41.04,41.05,269063.0,33.8678,33.8843,33.8431,33.8514,269063.0
2019-02-07 14:40:00,41.05,41.07,41.03,41.04,294793.0,33.8514,33.8678,33.8349,33.8431,294793.0
2019-02-07 14:50:00,41.04,41.06,40.99,41.01,2898428.0,33.8431,33.8596,33.8019,33.8184,2898428.0
2019-02-07 15:00:00,41.01,41.05,40.98,41.01,375370.0,33.8184,33.8514,33.7936,33.8184,375370.0
2019-02-07 15:10:00,41.02,41.04,40.97,41.02,382465.0,33.8266,33.8431,33.7854,33.8266,382465.0
2019-02-07 15:20:00,41.03,41.07,41.01,41.06,247366.0,33.8349,33.8678,33.8184,33.8596,247366.0
2019-02-07 15:30:00,41.06,41.09,41.03,41.09,332018.0,33.8596,33.8843,33.8349,33.8843,332018.0
2019-02-07 15:40:00,41.09,41.14,41.08,41.12,387986.0,33.8843,33.9256,33.8761,33.9091,387986.0
2019-02-07 15:50:00,41.12,41.14,41.1,41.14,629475.0,33.9091,33.9256,33.8926,33.9256,629475.0
2019-02-08 09:30:00,40.9,40.96,40.86,40.9,1149276.0,33.7277,33.7771,33.6947,33.7277,1149276.0
2019-02-08 09:40:00,40.9,40.93,40.82,40.88,308124.0,33.7277,33.7524,33.6617,33.7112,308124.0
2019-02-08 09:50:00,40.89,40.91,40.8,40.8,219520.0,33.7194,33.7359,33.6452,33.6452,219520.0
2019-02-08 10:00:00,40.8,40.88,40.77,40.85,387185.0,33.6452,33.7112,33.6205,33.6864,387185.0
2019-02-08 10:10:00,40.85,40.88,40.76,40.76,862441.0,33.6864,33.7112,33.6122,33.6122,862441.0
2019-02-08 10:20:00,40.76,40.79,40.75,40.78,347374.0,33.6122,33.6369,33.604,33.6287,347374.0
2019-02-08 10:30:00,40.78,40.83,40.77,40.82,206297.0,33.6287,33.6699,33.6205,33.6617,206297.0
2019-02-08 10:40:00,40.82,40.88,40.8,40.81,251925.0,33.6617,33.7112,33.6452,33.6534,251925.0
2019-02-08 10:50:00,40.81,40.82,40.73,40.74,358293.0,33.6534,33.6617,33.5875,33.5957,358293.0
2019-02-08 11:00:00,40.74,40.75,40.68,40.72,465498.0,33.5957,33.604,33.5462,33.5792,465498.0
2019-02-08 11:10:00,40.71,40.76,40.68,40.7,319949.0,33.571,33.6122,33.5462,33.5627,319949.0
2019-02-08 11:20:00,40.69,40.74,40.67,40.7,261030.0,33.5545,33.5957,33.538,33.5627,261030.0
2019-02-08 11:30:00,40.7,40.73,40.66,40.69,259783.0,33.5627,33.5875,33.5297,33.5545,259783.0
2019-02-08 11:40:00,40.69,40.76,40.68,40.73,323668.0,33.5545,33.6122,33.5462,33.5875,323668.0
2019-02-08 11:50:00,40.73,40.82,40.72,40.8,226502.0,33.5875,33.6617,33.5792,33.6452,226502.0
2019-02-08 12:00:00,40.81,40.84,40.76,40.78,252369.0,33.6534,33.6782,33.6122,33.6287,252369.0
2019-02-08 12:10:00,40.77,40.83,40.76,40.81,147002.0,33.6205,33.6699,33.6122,33.6534,147002.0
2019-02-08 12:20:00,40.82,40.85,40.81,40.83,622481.0,33.6617,33.6864,33.6534,33.6699,622481.0
2019-02-08 12:30:00,40.83,40.89,40.83,40.86,466565.0,33.6699,33.7194,33.6699,33.6947,466565.0
2019-02-08 12:40:00,40.86,40.93,40.86,40.93,289613.0,33.6947,33.7524,33.6947,33.7524,289613.0
2019-02-08 12:50:00,40.92,40.94,40.87,40.9,164217.0,33.7442,33.7606,33.7029,33.7277,164217.0
2019-02-08 13:00:00,40.9,40.92,40.89,40.9,148372.0,33.7277,33.7442,33.7194,33.7277,148372.0
2019-02-08 13:10:00,40.9,40.94,40.87,40.88,176511.0,33.7277,33.7606,33.7029,33.7112,176511.0
2019-02-08 13:20:00,40.88,40.92,40.87,40.91,146184.0,33.7112,33.7442,33.7029,33.7359,146184.0
2019-02-08 13:30:00,40.91,40.93,40.88,40.88,145986.0,33.7359,33.7524,33.7112,33.7112,145986.0
2019-02-08 13:40:00,40.89,40.95,40.88,40.92,348845.0,33.7194,33.7689,33.7112,33.7442,348845.0
2019-02-08 13:50:00,40.92,40.95,40.91,40.93,201460.0,33.7442,33.7689,33.7359,33.7524,201460.0
2019-02-08 14:00:00,40.94,40.98,40.92,40.97,163058.0,33.7606,33.7936,33.7442,33.7854,163058.0
2019-02-08 14:10:00,40.97,41.03,40.97,41.01,269985.0,33.7854,33.8349,33.7854,33.8184,269985.0
2019-02-08 14:20:00,41.01,41.02,40.99,41.01,158326.0,33.8184,33.8266,33.8019,33.8184,158326.0
2019-02-08 14:30:00,41.01,41.04,40.99,40.99,153346.0,33.8184,33.8431,33.8019,33.8019,153346.0
2019-02-08 14:40:00,40.99,41.01,40.98,40.99,223325.0,33.8019,33.8184,33.7936,33.8019,223325.0
2019-02-08 14:50:00,41.0,41.0,40.96,40.97,129089.0,33.8101,33.8101,33.7771,33.7854,129089.0
2019-02-08 15:00:00,40.97,40.98,40.94,40.94,223162.0,33.7854,33.7936,33.7606,33.7606,223162.0
2019-02-08 15:10:00,40.94,40.97,40.93,40.95,169946.0,33.7606,33.7854,33.7524,33.7689,169946.0
2019-02-08 15:20:00,40.95,40.96,40.92,40.93,150955.0,33.7689,33.7771,33.7442,33.7524,150955.0
2019-02-08 15:30:00,40.92,40.94,40.9,40.93,328145.0,33.7442,33.7606,33.7277,33.7524,328145.0
2019-02-08 15:40:00,40.93,40.93,40.9,40.9,289284.0,33.7524,33.7524,33.7277,33.7277,289284.0
2019-02-08 15:50:00,40.9,40.97,40.89,40.97,690384.0,33.7277,33.7854,33.7194,33.7854,690384.0
2019-02-11 09:30:00,41.04,41.06,40.95,40.97,890938.0,33.8431,33.8596,33.7689,33.7854,890938.0
2019-02-11 09:40:00,40.97,40.98,40.93,40.95,271868.0,33.7854,33.7936,33.7524,33.7689,271868.0
2019-02-11 09:50:00,40.94,40.97,40.9,40.94,352909.0,33.7606,33.7854,33.7277,33.7606,352909.0
2019-02-11 10:00:00,40.93,41.0,40.92,40.99,331678.0,33.7524,33.8101,33.7442,33.8019,331678.0
2019-02-11 10:10:00,40.99,41.01,40.93,41.0,542523.0,33.8019,33.8184,33.7524,33.8101,542523.0
2019-02-11 10:20:00,41.0,41.01,40.91,40.93,324294.0,33.8101,33.8184,33.7359,33.7524,324294.0
2019-02-11 10:30:00,40.94,40.94,40.89,40.89,234239.0,33.7606,33.7606,33.7194,33.7194,234239.0
2019-02-11 10:40:00,40.89,40.95,40.89,40.93,488235.0,33.7194,33.7689,33.7194,33.7524,488235.0
2019-02-11 10:50:00,40.93,40.93,40.86,40.91,426232.0,33.7524,33.7524,33.6947,33.7359,426232.0
2019-02-11 11:00:00,40.9,40.94,40.82,40.83,279274.0,33.7277,33.7606,33.6617,33.6699,279274.0
2019-02-11 11:10:00,40.83,40.91,40.82,40.9,498038.0,33.6699,33.7359,33.6617,33.7277,498038.0
2019-02-11 11:20:00,40.9,40.94,40.88,40.91,439632.0,33.7277,33.7606,33.7112,33.7359,439632.0
2019-02-11 11:30:00,40.91,40.93,40.88,40.89,220499.0,33.7359,33.7524,33.7112,33.7194,220499.0
2019-02-11 11:40:00,40.89,40.94,40.88,40.92,251888.0,33.7194,33.7606,33.7112,33.7442,251888.0
2019-02-11 11:50:00,40.91,40.93,40.85,40.86,872475.0,33.7359,33.7524,33.6864,33.6947,872475.0
2019-02-11 12:00:00,40.87,40.9,40.85,40.86,1440867.0,33.7029,33.7277,33.6864,33.6947,1440867.0
2019-02-11 12:10:00,40.86,40.86,40.82,40.83,420864.0,33.6947,33.6947,33.6617,33.6699,420864.0
2019-02-11 12:20:00,40.83,40.87,40.81,40.85,185534.0,33.6699,33.7029,33.6534,33.6864,185534.0
2019-02-11 12:30:00,40.87,40.88,40.84,40.85,230199.0,33.7029,33.7112,33.6782,33.6864,230199.0
2019-02-11 12:40:00,40.85,40.87,40.82,40.84,142319.0,33.6864,33.7029,33.6617,33.6782,142319.0
2019-02-11 12:50:00,40.84,40.87,40.83,40.84,269431.0,33.6782,33.7029,33.6699,33.6782,269431.0
2019-02-11 13:00:00,40.84,40.89,40.83,40.88,186111.0,33.6782,33.7194,33.6699,33.7112,186111.0
2019-02-11 13:10:00,40.87,40.88,40.85,40.85,87291.0,33.7029,33.7112,33.6864,33.6864,87291.0
2019-02-11 13:20:00,40.86,40.87,40.83,40.84,90383.0,33.6947,33.7029,33.6699,33.6782,90383.0
2019-02-11 13:30:00,40.85,40.86,40.81,40.84,191147.0,33.6864,33.6947,33.6534,33.6782,191147.0
2019-02-11 13:40:00,40.84,40.84,40.78,40.8,136207.0,33.6782,33.6782,33.6287,33.6452,136207.0
2019-02-11 13:50:00,40.8,40.81,40.79,40.8,192454.0,33.6452,33.6534,33.6369,33.6452,192454.0
2019-02-11 14:00:00,40.8,40.82,40.79,40.81,225634.0,33.6452,33.6617,33.6369,33.6534,225634.0
2019-02-11 14:10:00,40.8,40.84,40.79,40.8,189384.0,33.6452,33.6782,33.6369,33.6452,189384.0
2019-02-11 14:20:00,40.8,40.83,40.8,40.81,242040.0,33.6452,33.6699,33.6452,33.6534,242040.0
2019-02-11 14:30:00,40.81,40.82,40.79,40.8,125331.0,33.6534,33.6617,33.6369,33.6452,125331.0
2019-02-11 14:40:00,40.79,40.83,40.76,40.77,171230.0,33.6369,33.6699,33.6122,33.6205,171230.0
2019-02-11 14:50:00,40.77,40.79,40.75,40.77,165397.0,33.6205,33.6369,33.604,33.6205,165397.0
2019-02-11 15:00:00,40.77,40.8,40.77,40.8,323716.0,33.6205,33.6452,33.6205,33.6452,323716.0
2019-02-11 15:10:00,40.8,40.82,40.78,40.8,331673.0,33.6452,33.6617,33.6287,33.6452,331673.0
2019-02-11 15:20:00,40.8,40.81,40.78,40.79,650108.0,33.6452,33.6534,33.6287,33.6369,650108.0
2019-02-11 15:30:00,40.79,40.8,40.74,40.76,418918.0,33.6369,33.6452,33.5957,33.6122,418918.0
2019-02-11 15:40:00,40.75,40.79,40.74,40.78,594740.0,33.604,33.6369,33.5957,33.6287,594740.0
2019-02-11 15:50:00,40.77,40.81,40.75,40.75,1077099.0,33.6205,33.6534,33.604,33.604,1077099.0
2019-02-12 09:30:00,41.14,41.18,41.08,41.17,593145.0,33.9256,33.9586,33.8761,33.9503,593145.0
2019-02-12 09:40:00,41.17,41.2,41.15,41.17,346138.0,33.9503,33.975,33.9338,33.9503,346138.0
2019-02-12 09:50:00,41.17,41.18,41.12,41.13,272820.0,33.9503,33.9586,33.9091,33.9173,272820.0
2019-02-12 10:00:00,41.13,41.15,41.09,41.09,546391.0,33.9173,33.9338,33.8843,33.8843,546391.0
2019-02-12 10:10:00,41.09,41.11,41.06,41.07,535950.0,33.8843,33.9008,33.8596,33.8678,535950.0
2019-02-12 10:20:00,41.08,41.11,41.06,41.07,228789.0,33.8761,33.9008,33.8596,33.8678,228789.0
2019-02-12 10:30:00,41.08,41.09,41.06,41.08,374787.0,33.8761,33.8843,33.8596,33.8761,374787.0
2019-02-12 10:40:00,41.08,41.09,41.04,41.08,269974.0,33.8761,33.8843,33.8431,33.8761,269974.0
2019-02-12 10:50:00,41.08,41.16,41.08,41.12,200174.0,33.8761,33.9421,33.8761,33.9091,200174.0
2019-02-12 11:00:00,41.12,41.15,41.09,41.1,232895.0,33.9091,33.9338,33.8843,33.8926,232895.0
2019-02-12 11:10:00,41.1,41.16,41.08,41.15,553596.0,33.8926,33.9421,33.8761,33.9338,553596.0
2019-02-12 11:20:00,41.15,41.18,41.13,41.17,354747.0,33.9338,33.9586,33.9173,33.9503,354747.0
2019-02-12 11:30:00,41.18,41.18,41.14,41.16,182697.0,33.9586,33.9586,33.9256,33.9421,182697.0
2019-02-12 11:40:00,41.16,41.18,41.15,41.16,117889.0,33.9421,33.9586,33.9338,33.9421,117889.0
2019-02-12 11:50:00,41.16,41.17,41.14,41.15,241698.0,33.9421,33.9503,33.9256,33.9338,241698.0
2019-02-12 12:00:00,41.15,41.17,41.12,41.12,189972.0,33.9338,33.9503,33.9091,33.9091,189972.0
2019-02-12 12:10:00,41.13,41.15,41.07,41.08,173504.0,33.9173,33.9338,33.8678,33.8761,173504.0
2019-02-12 12:20:00,41.08,41.17,41.07,41.14,264410.0,33.8761,33.9503,33.8678,33.9256,264410.0
2019-02-12 12:30:00,41.15,41.19,41.14,41.16,204802.0,33.9338,33.9668,33.9256,33.9421,204802.0
2019-02-12 12:40:00,41.16,41.17,41.13,41.14,134990.0,33.9421,33.9503,33.9173,33.9256,134990.0
2019-02-12 12:50:00,41.14,41.18,41.13,41.17,178771.0,33.9256,33.9586,33.9173,33.9503,178771.0
2019-02-12 13:00:00,41.16,41.2,41.14,41.19,160029.0,33.9421,33.975,33.9256,33.9668,160029.0
2019-02-12 13:10:00,41.19,41.2,41.16,41.2,228444.0,33.9668,33.975,33.9421,33.975,228444.0
2019-02-12 13:20:00,41.19,41.22,41.18,41.2,171246.0,33.9668,33.9915,33.9586,33.975,171246.0
2019-02-12 13:30:00,41.2,41.26,41.19,41.23,307340.0,33.975,34.0245,33.9668,33.9998,307340.0
2019-02-12 13:40:00,41.24,41.24,41.21,41.24,200653.0,34.008,34.008,33.9833,34.008,200653.0
2019-02-12 13:50:00,41.24,41.25,41.2,41.21,150329.0,34.008,34.0163,33.975,33.9833,150329.0
2019-02-12 14:00:00,41.21,41.21,41.18,41.21,220873.0,33.9833,33.9833,33.9586,33.9833,220873.0
2019-02-12 14:10:00,41.21,41.21,41.15,41.15,266465.0,33.9833,33.9833,33.9338,33.9338,266465.0
2019-02-12 14:20:00,41.16,41.2,41.16,41.17,158385.0,33.9421,33.975,33.9421,33.9503,158385.0
2019-02-12 14:30:00,41.17,41.18,41.15,41.18,316570.0,33.9503,33.9586,33.9338,33.9586,316570.0
2019-02-12 14:40:00,41.17,41.18,41.15,41.15,218357.0,33.9503,33.9586,33.9338,33.9338,218357.0
2019-02-12 14:50:00,41.16,41.17,41.14,41.15,162120.0,33.9421,33.9503,33.9256,33.9338,162120.0
2019-02-12 15:00:00,41.14,41.18,41.13,41.16,368017.0,33.9256,33.9586,33.9173,33.9421,368017.0
2019-02-12 15:10:00,41.16,41.17,41.14,41.14,101404.0,33.9421,33.9503,33.9256,33.9256,101404.0
2019-02-12 15:20:00,41.15,41.17,41.13,41.15,249161.0,33.9338,33.9503,33.9173,33.9338,249161.0
2019-02-12 15:30:00,41.16,41.16,41.13,41.14,257471.0,33.9421,33.9421,33.9173,33.9256,257471.0
2019-02-12 15:40:00,41.14,41.15,41.11,41.13,347736.0,33.9256,33.9338,33.9008,33.9173,347736.0
2019-02-12 15:50:00,41.13,41.15,41.11,41.13,829810.0,33.9173,33.9338,33.9008,33.9173,829810.0
2019-02-13 09:30:00,41.18,41.23,41.17,41.22,577269.0,33.9586,33.9998,33.9503,33.9915,577269.0
2019-02-13 09:40:00,41.23,41.25,41.2,41.22,325631.0,33.9998,34.0163,33.975,33.9915,325631.0
2019-02-13 09:50:00,41.22,41.23,41.15,41.16,188268.0,33.9915,33.9998,33.9338,33.9421,188268.0
2019-02-13 10:00:00,41.17,41.18,41.11,41.12,269796.0,33.9503,33.9586,33.9008,33.9091,269796.0
2019-02-13 10:10:00,41.12,41.16,41.08,41.11,205819.0,33.9091,33.9421,33.8761,33.9008,205819.0
2019-02-13 10:20:00,41.11,41.15,41.09,41.11,210153.0,33.9008,33.9338,33.8843,33.9008,210153.0
2019-02-13 10:30:00,41.11,41.17,41.1,41.13,420515.0,33.9008,33.9503,33.8926,33.9173,420515.0
2019-02-13 10:40:00,41.12,41.15,41.08,41.09,193124.0,33.9091,33.9338,33.8761,33.8843,193124.0
2019-02-13 10:50:00,41.09,41.1,41.01,41.02,651715.0,33.8843,33.8926,33.8184,33.8266,651715.0
2019-02-13 11:00:00,41.02,41.08,41.01,41.02,366058.0,33.8266,33.8761,33.8184,33.8266,366058.0
2019-02-13 11:10:00,41.03,41.03,40.93,40.94,702998.0,33.8349,33.8349,33.7524,33.7606,702998.0
2019-02-13 11:20:00,40.94,40.95,40.9,40.91,217512.0,33.7606,33.7689,33.7277,33.7359,217512.0
2019-02-13 11:30:00,40.91,40.91,40.85,40.86,310243.0,33.7359,33.7359,33.6864,33.6947,310243.0
2019-02-13 11:40:00,40.86,40.9,40.84,40.88,334528.0,33.6947,33.7277,33.6782,33.7112,334528.0
2019-02-13 11:50:00,40.88,40.96,40.87,40.94,846029.0,33.7112,33.7771,33.7029,33.7606,846029.0
2019-02-13 12:00:00,40.94,40.96,40.92,40.95,338118.0,33.7606,33.7771,33.7442,33.7689,338118.0
2019-02-13 12:10:00,40.95,40.97,40.93,40.94,176904.0,33.7689,33.7854,33.7524,33.7606,176904.0
2019-02-13 12:20:00,40.93,40.95,40.9,40.95,181289.0,33.7524,33.7689,33.7277,33.7689,181289.0
2019-02-13 12:30:00,40.94,40.95,40.91,40.91,223419.0,33.7606,33.7689,33.7359,33.7359,223419.0
2019-02-13 12:40:00,40.91,40.94,40.9,40.91,338194.0,33.7359,33.7606,33.7277,33.7359,338194.0
2019-02-13 12:50:00,40.91,40.92,40.86,40.88,540439.0,33.7359,33.7442,33.6947,33.7112,540439.0
2019-02-13 13:00:00,40.88,40.9,40.85,40.89,458046.0,33.7112,33.7277,33.6864,33.7194,458046.0
2019-02-13 13:10:00,40.89,40.9,40.86,40.87,613945.0,33.7194,33.7277,33.6947,33.7029,613945.0
2019-02-13 13:20:00,40.87,40.9,40.87,40.89,474374.0,33.7029,33.7277,33.7029,33.7194,474374.0
2019-02-13 13:30:00,40.89,40.89,40.87,40.88,441834.0,33.7194,33.7194,33.7029,33.7112,441834.0
2019-02-13 13:40:00,40.87,40.89,40.84,40.85,270500.0,33.7029,33.7194,33.6782,33.6864,270500.0
2019-02-13 13:50:00,40.85,40.87,40.83,40.83,209021.0,33.6864,33.7029,33.6699,33.6699,209021.0
2019-02-13 14:00:00,40.83,40.86,40.81,40.82,231651.0,33.6699,33.6947,33.6534,33.6617,231651.0
2019-02-13 14:10:00,40.83,40.84,40.8,40.81,218792.0,33.6699,33.6782,33.6452,33.6534,218792.0
2019-02-13 14:20:00,40.82,40.82,40.77,40.8,209141.0,33.6617,33.6617,33.6205,33.6452,209141.0
2019-02-13 14:30:00,40.79,40.8,40.77,40.79,158095.0,33.6369,33.6452,33.6205,33.6369,158095.0
2019-02-13 14:40:00,40.78,40.79,40.76,40.78,137322.0,33.6287,33.6369,33.6122,33.6287,137322.0
2019-02-13 14:50:00,40.79,40.84,40.78,40.83,222440.0,33.6369,33.6782,33.6287,33.6699,222440.0
2019-02-13 15:00:00,40.83,40.85,40.82,40.83,221023.0,33.6699,33.6864,33.6617,33.6699,221023.0
2019-02-13 15:10:00,40.83,40.87,40.82,40.86,308105.0,33.6699,33.7029,33.6617,33.6947,308105.0
2019-02-13 15:20:00,40.85,40.88,40.85,40.87,131058.0,33.6864,33.7112,33.6864,33.7029,131058.0
2019-02-13 15:30:00,40.88,40.89,40.86,40.86,160498.0,33.7112,33.7194,33.6947,33.6947,160498.0
2019-02-13 15:40:00,40.86,40.87,40.78,40.82,256484.0,33.6947,33.7029,33.6287,33.6617,256484.0
2019-02-13 15:50:00,40.82,40.87,40.81,40.84,742682.0,33.6617,33.7029,33.6534,33.6782,742682.0
2019-02-14 09:30:00,40.6,40.65,40.55,40.62,886702.0,33.4803,33.5215,33.439,33.4968,886702.0
2019-02-14 09:40:00,40.63,40.65,40.56,40.61,308516.0,33.505,33.5215,33.4473,33.4885,308516.0
2019-02-14 09:50:00,40.61,40.66,40.59,40.65,186581.0,33.4885,33.5297,33.472,33.5215,186581.0
2019-02-14 10:00:00,40.65,40.66,40.61,40.65,801295.0,33.5215,33.5297,33.4885,33.5215,801295.0
2019-02-14 10:10:00,40.65,40.7,40.62,40.7,495114.0,33.5215,33.5627,33.4968,33.5627,495114.0
2019-02-14 10:20:00,40.7,40.74,40.69,40.73,534966.0,33.5627,33.5957,33.5545,33.5875,534966.0
2019-02-14 10:30:00,40.73,40.78,40.51,40.58,852666.0,33.5875,33.6287,33.406,33.4638,852666.0
2019-02-14 10:40:00,40.58,40.73,40.58,40.72,456199.0,33.4638,33.5875,33.4638,33.5792,456199.0
2019-02-14 10:50:00,40.73,40.75,40.62,40.67,363844.0,33.5875,33.604,33.4968,33.538,363844.0
2019-02-14 11:00:00,40.68,40.7,40.61,40.66,199828.0,33.5462,33.5627,33.4885,33.5297,199828.0
2019-02-14 11:10:00,40.67,40.68,40.61,40.64,357789.0,33.538,33.5462,33.4885,33.5133,357789.0
2019-02-14 11:20:00,40.63,40.65,40.6,40.61,195613.0,33.505,33.5215,33.4803,33.4885,195613.0
2019-02-14 11:30:00,40.62,40.63,40.57,40.63,226796.0,33.4968,33.505,33.4555,33.505,226796.0
2019-02-14 11:40:00,40.62,40.66,40.61,40.65,234308.0,33.4968,33.5297,33.4885,33.5215,234308.0
2019-02-14 11:50:00,40.64,40.73,40.64,40.73,258638.0,33.5133,33.5875,33.5133,33.5875,258638.0
2019-02-14 12:00:00,40.73,40.82,40.71,40.8,429863.0,33.5875,33.6617,33.571,33.6452,429863.0
2019-02-14 12:10:00,40.8,40.89,40.8,40.89,344064.0,33.6452,33.7194,33.6452,33.7194,344064.0
2019-02-14 12:20:00,40.9,40.93,40.87,40.92,232209.0,33.7277,33.7524,33.7029,33.7442,232209.0
2019-02-14 12:30:00,40.91,40.93,40.87,40.89,245165.0,33.7359,33.7524,33.7029,33.7194,245165.0
2019-02-14 12:40:00,40.89,40.91,40.87,40.88,135481.0,33.7194,33.7359,33.7029,33.7112,135481.0
2019-02-14 12:50:00,40.88,40.93,40.87,40.92,191070.0,33.7112,33.7524,33.7029,33.7442,191070.0
2019-02-14 13:00:00,40.93,40.93,40.88,40.9,139276.0,33.7524,33.7524,33.7112,33.7277,139276.0
2019-02-14 13:10:00,40.89,40.91,40.88,40.89,112685.0,33.7194,33.7359,33.7112,33.7194,112685.0
2019-02-14 13:20:00,40.89,40.9,40.85,40.89,115656.0,33.7194,33.7277,33.6864,33.7194,115656.0
2019-02-14 13:30:00,40.89,40.92,40.88,40.9,159356.0,33.7194,33.7442,33.7112,33.7277,159356.0
2019-02-14 13:40:00,40.91,40.91,40.87,40.87,95744.0,33.7359,33.7359,33.7029,33.7029,95744.0
2019-02-14 13:50:00,40.87,40.91,40.85,40.9,178520.0,33.7029,33.7359,33.6864,33.7277,178520.0
2019-02-14 14:00:00,40.9,40.99,40.86,40.99,245344.0,33.7277,33.8019,33.6947,33.8019,245344.0
2019-02-14 14:10:00,40.99,41.03,40.96,40.96,299138.0,33.8019,33.8349,33.7771,33.7771,299138.0
2019-02-14 14:20:00,40.96,40.99,40.94,40.96,803881.0,33.7771,33.8019,33.7606,33.7771,803881.0
2019-02-14 14:30:00,40.96,41.01,40.94,41.0,313034.0,33.7771,33.8184,33.7606,33.8101,313034.0
2019-02-14 14:40:00,41.0,41.05,41.0,41.01,235794.0,33.8101,33.8514,33.8101,33.8184,235794.0
2019-02-14 14:50:00,41.01,41.03,40.98,41.01,242443.0,33.8184,33.8349,33.7936,33.8184,242443.0
2019-02-14 15:00:00,41.01,41.06,40.95,40.96,260038.0,33.8184,33.8596,33.7689,33.7771,260038.0
2019-02-14 15:10:00,40.96,40.98,40.93,40.95,185248.0,33.7771,33.7936,33.7524,33.7689,185248.0
2019-02-14 15:20:00,40.94,40.97,40.93,40.95,1746721.0,33.7606,33.7854,33.7524,33.7689,1746721.0
2019-02-14 15:30:00,40.96,41.0,40.95,40.96,261216.0,33.7771,33.8101,33.7689,33.7771,261216.0
2019-02-14 15:40:00,40.97,40.98,40.94,40.97,420757.0,33.7854,33.7936,33.7606,33.7854,420757.0
2019-02-14 15:50:00,40.97,40.98,40.91,40.91,571358.0,33.7854,33.7936,33.7359,33.7359,571358.0
2019-02-15 09:30:00,40.9,40.98,40.84,40.88,2202668.0,33.7277,33.7936,33.6782,33.7112,2202668.0
2019-02-15 09:40:00,40.88,40.88,40.82,40.82,656036.0,33.7112,33.7112,33.6617,33.6617,656036.0
2019-02-15 09:50:00,40.82,40.82,40.76,40.8,436081.0,33.6617,33.6617,33.6122,33.6452,436081.0
2019-02-15 10:00:00,40.8,40.83,40.76,40.79,588727.0,33.6452,33.6699,33.6122,33.6369,588727.0
2019-02-15 10:10:00,40.79,40.81,40.75,40.79,353818.0,33.6369,33.6534,33.604,33.6369,353818.0
2019-02-15 10:20:00,40.79,40.81,40.77,40.8,487024.0,33.6369,33.6534,33.6205,33.6452,487024.0
2019-02-15 10:30:00,40.8,40.87,40.8,40.84,640020.0,33.6452,33.7029,33.6452,33.6782,640020.0
2019-02-15 10:40:00,40.84,40.91,40.83,40.9,602713.0,33.6782,33.7359,33.6699,33.7277,602713.0
2019-02-15 10:50:00,40.9,40.91,40.85,40.86,560488.0,33.7277,33.7359,33.6864,33.6947,560488.0
2019-02-15 11:00:00,40.86,40.9,40.84,40.85,664207.0,33.6947,33.7277,33.6782,33.6864,664207.0
2019-02-15 11:10:00,40.85,40.85,40.8,40.82,346946.0,33.6864,33.6864,33.6452,33.6617,346946.0
2019-02-15 11:20:00,40.82,40.9,40.81,40.89,386361.0,33.6617,33.7277,33.6534,33.7194,386361.0
2019-02-15 11:30:00,40.89,40.9,40.84,40.86,251248.0,33.7194,33.7277,33.6782,33.6947,251248.0
2019-02-15 11:40:00,40.86,40.87,40.82,40.86,387985.0,33.6947,33.7029,33.6617,33.6947,387985.0
2019-02-15 11:50:00,40.86,40.88,40.84,40.84,251690.0,33.6947,33.7112,33.6782,33.6782,251690.0
2019-02-15 12:00:00,40.85,40.86,40.81,40.84,280924.0,33.6864,33.6947,33.6534,33.6782,280924.0
2019-02-15 12:10:00,40.83,40.86,40.82,40.86,218802.0,33.6699,33.6947,33.6617,33.6947,218802.0
2019-02-15 12:20:00,40.85,40.86,40.83,40.85,257231.0,33.6864,33.6947,33.6699,33.6864,257231.0
2019-02-15 12:30:00,40.85,40.86,40.81,40.83,618525.0,33.6864,33.6947,33.6534,33.6699,618525.0
2019-02-15 12:40:00,40.83,40.84,40.81,40.82,186272.0,33.6699,33.6782,33.6534,33.6617,186272.0
2019-02-15 12:50:00,40.82,40.82,40.78,40.78,163147.0,33.6617,33.6617,33.6287,33.6287,163147.0
2019-02-15 13:00:00,40.78,40.8,40.77,40.77,215997.0,33.6287,33.6452,33.6205,33.6205,215997.0
2019-02-15 13:10:00,40.77,40.79,40.76,40.78,228466.0,33.6205,33.6369,33.6122,33.6287,228466.0
2019-02-15 13:20:00,40.78,40.79,40.76,40.77,209115.0,33.6287,33.6369,33.6122,33.6205,209115.0
2019-02-15 13:30:00,40.77,40.81,40.76,40.81,214723.0,33.6205,33.6534,33.6122,33.6534,214723.0
2019-02-15 13:40:00,40.8,40.84,40.8,40.83,311927.0,33.6452,33.6782,33.6452,33.6699,311927.0
2019-02-15 13:50:00,40.83,40.88,40.83,40.86,350342.0,33.6699,33.7112,33.6699,33.6947,350342.0
2019-02-15 14:00:00,40.86,40.89,40.84,40.84,1146678.0,33.6947,33.7194,33.6782,33.6782,1146678.0
2019-02-15 14:10:00,40.84,40.85,40.81,40.82,462276.0,33.6782,33.6864,33.6534,33.6617,462276.0
2019-02-15 14:20:00,40.82,40.83,40.79,40.79,503891.0,33.6617,33.6699,33.6369,33.6369,503891.0
2019-02-15 14:30:00,40.79,40.82,40.79,40.81,413792.0,33.6369,33.6617,33.6369,33.6534,413792.0
2019-02-15 14:40:00,40.81,40.83,40.8,40.8,303168.0,33.6534,33.6699,33.6452,33.6452,303168.0
2019-02-15 14:50:00,40.8,40.81,40.79,40.81,656960.0,33.6452,33.6534,33.6369,33.6534,656960.0
2019-02-15 15:00:00,40.8,40.8,40.77,40.77,652257.0,33.6452,33.6452,33.6205,33.6205,652257.0
2019-02-15 15:10:00,40.77,40.78,40.74,40.74,444151.0,33.6205,33.6287,33.5957,33.5957,444151.0
2019-02-15 15:20:00,40.74,40.75,40.73,40.75,684840.0,33.5957,33.604,33.5875,33.604,684840.0
2019-02-15 15:30:00,40.74,40.76,40.74,40.76,616722.0,33.5957,33.6122,33.5957,33.6122,616722.0
2019-02-15 15:40:00,40.76,40.82,40.75,40.81,868515.0,33.6122,33.6617,33.604,33.6534,868515.0
2019-02-15 15:50:00,40.81,40.85,40.79,40.85,1717968.0,33.6534,33.6864,33.6369,33.6864,1717968.0
2019-02-19 09:30:00,40.74,40.92,40.74,40.9,999301.0,33.5957,33.7442,33.5957,33.7277,999301.0
2019-02-19 09:40:00,40.9,40.96,40.9,40.95,405578.0,33.7277,33.7771,33.7277,33.7689,405578.0
2019-02-19 09:50:00,40.96,41.02,40.94,41.0,494636.0,33.7771,33.8266,33.7606,33.8101,494636.0
2019-02-19 10:00:00,41.0,41.02,40.98,41.01,373084.0,33.8101,33.8266,33.7936,33.8184,373084.0
2019-02-19 10:10:00,41.01,41.13,41.01,41.1,531387.0,33.8184,33.9173,33.8184,33.8926,531387.0
2019-02-19 10:20:00,41.09,41.11,41.04,41.09,347204.0,33.8843,33.9008,33.8431,33.8843,347204.0
2019-02-19 10:30:00,41.09,41.11,41.05,41.07,520687.0,33.8843,33.9008,33.8514,33.8678,520687.0
2019-02-19 10:40:00,41.07,41.11,41.06,41.08,404833.0,33.8678,33.9008,33.8596,33.8761,404833.0
2019-02-19 10:50:00,41.08,41.1,41.06,41.08,361234.0,33.8761,33.8926,33.8596,33.8761,361234.0
2019-02-19 11:00:00,41.08,41.1,41.07,41.09,683046.0,33.8761,33.8926,33.8678,33.8843,683046.0
2019-02-19 11:10:00,41.09,41.14,41.07,41.13,349237.0,33.8843,33.9256,33.8678,33.9173,349237.0
2019-02-19 11:20:00,41.13,41.14,41.08,41.11,211694.0,33.9173,33.9256,33.8761,33.9008,211694.0
2019-02-19 11:30:00,41.11,41.18,41.1,41.16,242244.0,33.9008,33.9586,33.8926,33.9421,242244.0
2019-02-19 11:40:00,41.16,41.21,41.15,41.18,211124.0,33.9421,33.9833,33.9338,33.9586,211124.0
2019-02-19 11:50:00,41.17,41.22,41.15,41.21,125076.0,33.9503,33.9915,33.9338,33.9833,125076.0
2019-02-19 12:00:00,41.21,41.21,41.16,41.19,111328.0,33.9833,33.9833,33.9421,33.9668,111328.0
2019-02-19 12:10:00,41.19,41.21,41.15,41.19,241298.0,33.9668,33.9833,33.9338,33.9668,241298.0
2019-02-19 12:20:00,41.19,41.25,41.18,41.25,527553.0,33.9668,34.0163,33.9586,34.0163,527553.0
2019-02-19 12:30:00,41.24,41.26,41.23,41.25,131335.0,34.008,34.0245,33.9998,34.0163,131335.0
2019-02-19 12:40:00,41.24,41.28,41.24,41.26,174457.0,34.008,34.041,34.008,34.0245,174457.0
2019-02-19 12:50:00,41.27,41.28,41.24,41.27,198981.0,34.0328,34.041,34.008,34.0328,198981.0
2019-02-19 13:00:00,41.27,41.28,41.25,41.25,208575.0,34.0328,34.041,34.0163,34.0163,208575.0
2019-02-19 13:10:00,41.26,41.29,41.25,41.27,203076.0,34.0245,34.0493,34.0163,34.0328,203076.0
2019-02-19 13:20:00,41.27,41.3,41.27,41.28,359335.0,34.0328,34.0575,34.0328,34.041,359335.0
2019-02-19 13:30:00,41.28,41.28,41.25,41.27,319792.0,34.041,34.041,34.0163,34.0328,319792.0
2019-02-19 13:40:00,41.27,41.29,41.26,41.28,245304.0,34.0328,34.0493,34.0245,34.041,245304.0
2019-02-19 13:50:00,41.28,41.3,41.28,41.29,193682.0,34.041,34.0575,34.041,34.0493,193682.0
2019-02-19 14:00:00,41.29,41.33,41.29,41.33,238277.0,34.0493,34.0823,34.0493,34.0823,238277.0
2019-02-19 14:10:00,41.32,41.33,41.29,41.3,212009.0,34.074,34.0823,34.0493,34.0575,212009.0
2019-02-19 14:20:00,41.3,41.33,41.29,41.32,200880.0,34.0575,34.0823,34.0493,34.074,200880.0
2019-02-19 14:30:00,41.32,41.32,41.29,41.32,242656.0,34.074,34.074,34.0493,34.074,242656.0
2019-02-19 14:40:00,41.32,41.33,41.31,41.32,246141.0,34.074,34.0823,34.0658,34.074,246141.0
2019-02-19 14:50:00,41.31,41.34,41.31,41.34,142416.0,34.0658,34.0905,34.0658,34.0905,142416.0
2019-02-19 15:00:00,41.34,41.34,41.32,41.34,392929.0,34.0905,34.0905,34.074,34.0905,392929.0
2019-02-19 15:10:00,41.34,41.34,41.32,41.32,373144.0,34.0905,34.0905,34.074,34.074,373144.0
2019-02-19 15:20:00,41.32,41.33,41.3,41.31,502744.0,34.074,34.0823,34.0575,34.0658,502744.0
2019-02-19 15:30:00,41.31,41.33,41.3,41.31,494396.0,34.0658,34.0823,34.0575,34.0658,494396.0
2019-02-19 15:40:00,41.31,41.32,41.27,41.28,942626.0,34.0658,34.074,34.0328,34.041,942626.0
2019-02-19 15:50:00,41.27,41.28,41.24,41.27,1259604.0,34.0328,34.041,34.008,34.0328,1259604.0
2019-02-20 09:30:00,41.47,41.57,41.47,41.48,764751.0,34.1977,34.2802,34.1977,34.2059,764751.0
2019-02-20 09:40:00,41.49,41.52,41.44,41.49,247977.0,34.2142,34.2389,34.173,34.2142,247977.0
2019-02-20 09:50:00,41.49,41.57,41.49,41.56,257991.0,34.2142,34.2802,34.2142,34.2719,257991.0
2019-02-20 10:00:00,41.55,41.58,41.54,41.58,535216.0,34.2637,34.2884,34.2554,34.2884,535216.0
2019-02-20 10:10:00,41.58,41.65,41.57,41.64,335259.0,34.2884,34.3461,34.2802,34.3379,335259.0
2019-02-20 10:20:00,41.64,41.72,41.63,41.71,377866.0,34.3379,34.4039,34.3296,34.3956,377866.0
2019-02-20 10:30:00,41.71,41.72,41.67,41.69,607377.0,34.3956,34.4039,34.3626,34.3791,607377.0
2019-02-20 10:40:00,41.69,41.7,41.64,41.66,200921.0,34.3791,34.3874,34.3379,34.3544,200921.0
2019-02-20 10:50:00,41.66,41.67,41.62,41.62,255652.0,34.3544,34.3626,34.3214,34.3214,255652.0
2019-02-20 11:00:00,41.63,41.68,41.62,41.68,271205.0,34.3296,34.3709,34.3214,34.3709,271205.0
2019-02-20 11:10:00,41.68,41.71,41.67,41.69,475695.0,34.3709,34.3956,34.3626,34.3791,475695.0
2019-02-20 11:20:00,41.7,41.71,41.64,41.69,257005.0,34.3874,34.3956,34.3379,34.3791,257005.0
2019-02-20 11:30:00,41.69,41.69,41.66,41.69,274841.0,34.3791,34.3791,34.3544,34.3791,274841.0
2019-02-20 11:40:00,41.69,41.71,41.65,41.69,340126.0,34.3791,34.3956,34.3461,34.3791,340126.0
2019-02-20 11:50:00,41.69,41.73,41.68,41.71,327413.0,34.3791,34.4121,34.3709,34.3956,327413.0
2019-02-20 12:00:00,41.71,41.72,41.61,41.63,413416.0,34.3956,34.4039,34.3132,34.3296,413416.0
2019-02-20 12:10:00,41.63,41.68,41.62,41.64,179748.0,34.3296,34.3709,34.3214,34.3379,179748.0
2019-02-20 12:20:00,41.64,41.65,41.58,41.58,162318.0,34.3379,34.3461,34.2884,34.2884,162318.0
2019-02-20 12:30:00,41.58,41.6,41.56,41.57,158437.0,34.2884,34.3049,34.2719,34.2802,158437.0
2019-02-20 12:40:00,41.58,41.59,41.56,41.59,94758.0,34.2884,34.2967,34.2719,34.2967,94758.0
2019-02-20 12:50:00,41.58,41.6,41.53,41.55,114121.0,34.2884,34.3049,34.2472,34.2637,114121.0
2019-02-20 13:00:00,41.55,41.61,41.55,41.6,151925.0,34.2637,34.3132,34.2637,34.3049,151925.0
2019-02-20 13:10:00,41.6,41.62,41.58,41.6,174365.0,34.3049,34.3214,34.2884,34.3049,174365.0
2019-02-20 13:20:00,41.59,41.63,41.59,41.62,424043.0,34.2967,34.3296,34.2967,34.3214,424043.0
2019-02-20 13:30:00,41.62,41.63,41.6,41.61,131409.0,34.3214,34.3296,34.3049,34.3132,131409.0
2019-02-20 13:40:00,41.61,41.63,41.6,41.63,140382.0,34.3132,34.3296,34.3049,34.3296,140382.0
2019-02-20 13:50:00,41.63,41.66,41.6,41.61,135359.0,34.3296,34.3544,34.3049,34.3132,135359.0
2019-02-20 14:00:00,41.62,41.67,41.48,41.55,606754.0,34.3214,34.3626,34.2059,34.2637,606754.0
2019-02-20 14:10:00,41.56,41.58,41.43,41.44,394099.0,34.2719,34.2884,34.1647,34.173,394099.0
2019-02-20 14:20:00,41.44,41.45,41.37,41.45,398778.0,34.173,34.1812,34.1152,34.1812,398778.0
2019-02-20 14:30:00,41.45,41.52,41.43,41.49,390940.0,34.1812,34.2389,34.1647,34.2142,390940.0
2019-02-20 14:40:00,41.5,41.51,41.46,41.5,558629.0,34.2224,34.2307,34.1895,34.2224,558629.0
2019-02-20 14:50:00,41.5,41.54,41.46,41.47,276559.0,34.2224,34.2554,34.1895,34.1977,276559.0
2019-02-20 15:00:00,41.46,41.48,41.43,41.46,420111.0,34.1895,34.2059,34.1647,34.1895,420111.0
2019-02-20 15:10:00,41.46,41.49,41.45,41.49,176341.0,34.1895,34.2142,34.1812,34.2142,176341.0
2019-02-20 15:20:00,41.49,41.52,41.48,41.48,293506.0,34.2142,34.2389,34.2059,34.2059,293506.0
2019-02-20 15:30:00,41.49,41.5,41.46,41.48,257182.0,34.2142,34.2224,34.1895,34.2059,257182.0
2019-02-20 15:40:00,41.48,41.51,41.45,41.47,272682.0,34.2059,34.2307,34.1812,34.1977,272682.0
2019-02-20 15:50:00,41.47,41.49,41.44,41.47,1071405.0,34.1977,34.2142,34.173,34.1977,1071405.0
2019-02-21 09:30:00,41.48,41.51,41.38,41.4,491264.0,34.2059,34.2307,34.1235,34.14,491264.0
2019-02-21 09:40:00,41.4,41.41,41.29,41.29,253546.0,34.14,34.1482,34.0493,34.0493,253546.0
2019-02-21 09:50:00,41.29,41.35,41.29,41.32,169532.0,34.0493,34.0987,34.0493,34.074,169532.0
2019-02-21 10:00:00,41.32,41.33,41.26,41.3,394682.0,34.074,34.0823,34.0245,34.0575,394682.0
2019-02-21 10:10:00,41.29,41.34,41.25,41.32,239728.0,34.0493,34.0905,34.0163,34.074,239728.0
2019-02-21 10:20:00,41.32,41.33,41.24,41.24,180067.0,34.074,34.0823,34.008,34.008,180067.0
2019-02-21 10:30:00,41.24,41.28,41.24,41.27,411049.0,34.008,34.041,34.008,34.0328,411049.0
2019-02-21 10:40:00,41.27,41.28,41.22,41.23,296586.0,34.0328,34.041,33.9915,33.9998,296586.0
2019-02-21 10:50:00,41.23,41.27,41.2,41.25,220468.0,33.9998,34.0328,33.975,34.0163,220468.0
2019-02-21 11:00:00,41.25,41.29,41.22,41.24,338924.0,34.0163,34.0493,33.9915,34.008,338924.0
2019-02-21 11:10:00,41.24,41.28,41.23,41.24,100276.0,34.008,34.041,33.9998,34.008,100276.0
2019-02-21 11:20:00,41.24,41.25,41.21,41.23,177082.0,34.008,34.0163,33.9833,33.9998,177082.0
2019-02-21 11:30:00,41.22,41.27,41.22,41.25,114006.0,33.9915,34.0328,33.9915,34.0163,114006.0
2019-02-21 11:40:00,41.25,41.27,41.22,41.23,98780.0,34.0163,34.0328,33.9915,33.9998,98780.0
2019-02-21 11:50:00,41.23,41.31,41.22,41.29,143938.0,33.9998,34.0658,33.9915,34.0493,143938.0
2019-02-21 12:00:00,41.29,41.3,41.26,41.26,113060.0,34.0493,34.0575,34.0245,34.0245,113060.0
2019-02-21 12:10:00,41.26,41.26,41.21,41.22,65627.0,34.0245,34.0245,33.9833,33.9915,65627.0
2019-02-21 12:20:00,41.22,41.27,41.22,41.26,104139.0,33.9915,34.0328,33.9915,34.0245,104139.0
2019-02-21 12:30:00,41.27,41.31,41.26,41.3,1485376.0,34.0328,34.0658,34.0245,34.0575,1485376.0
2019-02-21 12:40:00,41.3,41.32,41.28,41.3,124829.0,34.0575,34.074,34.041,34.0575,124829.0
2019-02-21 12:50:00,41.31,41.35,41.3,41.34,65766.0,34.0658,34.0987,34.0575,34.0905,65766.0
2019-02-21 13:00:00,41.34,41.35,41.32,41.34,127619.0,34.0905,34.0987,34.074,34.0905,127619.0
2019-02-21 13:10:00,41.34,41.35,41.33,41.33,67048.0,34.0905,34.0987,34.0823,34.0823,67048.0
2019-02-21 13:20:00,41.34,41.34,41.31,41.31,272004.0,34.0905,34.0905,34.0658,34.0658,272004.0
2019-02-21 13:30:00,41.32,41.33,41.3,41.31,82676.0,34.074,34.0823,34.0575,34.0658,82676.0
2019-02-21 13:40:00,41.3,41.34,41.3,41.34,75847.0,34.0575,34.0905,34.0575,34.0905,75847.0
2019-02-21 13:50:00,41.34,41.37,41.33,41.37,97863.0,34.0905,34.1152,34.0823,34.1152,97863.0
2019-02-21 14:00:00,41.36,41.37,41.33,41.34,68513.0,34.107,34.1152,34.0823,34.0905,68513.0
2019-02-21 14:10:00,41.33,41.34,41.3,41.3,138312.0,34.0823,34.0905,34.0575,34.0575,138312.0
2019-02-21 14:20:00,41.31,41.33,41.28,41.31,254119.0,34.0658,34.0823,34.041,34.0658,254119.0
2019-02-21 14:30:00,41.31,41.34,41.31,41.33,272811.0,34.0658,34.0905,34.0658,34.0823,272811.0
2019-02-21 14:40:00,41.33,41.35,41.28,41.28,187376.0,34.0823,34.0987,34.041,34.041,187376.0
2019-02-21 14:50:00,41.29,41.29,41.26,41.28,197790.0,34.0493,34.0493,34.0245,34.041,197790.0
2019-02-21 15:00:00,41.27,41.33,41.26,41.33,100593.0,34.0328,34.0823,34.0245,34.0823,100593.0
2019-02-21 15:10:00,41.33,41.34,41.31,41.32,188914.0,34.0823,34.0905,34.0658,34.074,188914.0
2019-02-21 15:20:00,41.32,41.33,41.29,41.29,105187.0,34.074,34.0823,34.0493,34.0493,105187.0
2019-02-21 15:30:00,41.29,41.3,41.25,41.29,233196.0,34.0493,34.0575,34.0163,34.0493,233196.0
2019-02-21 15:40:00,41.29,41.33,41.27,41.31,362501.0,34.0493,34.0823,34.0328,34.0658,362501.0
2019-02-21 15:50:00,41.31,41.38,41.3,41.38,700825.0,34.0658,34.1235,34.0575,34.1235,700825.0
2019-02-22 09:30:00,41.76,41.77,41.66,41.72,281988.0,34.4368,34.4451,34.3544,34.4039,281988.0
2019-02-22 09:40:00,41.72,41.79,41.71,41.74,240806.0,34.4039,34.4616,34.3956,34.4204,240806.0
2019-02-22 09:50:00,41.74,41.8,41.73,41.8,195816.0,34.4204,34.4698,34.4121,34.4698,195816.0
2019-02-22 10:00:00,41.8,41.85,41.77,41.8,221019.0,34.4698,34.5111,34.4451,34.4698,221019.0
2019-02-22 10:10:00,41.8,41.84,41.79,41.82,315117.0,34.4698,34.5028,34.4616,34.4863,315117.0
2019-02-22 10:20:00,41.82,41.84,41.77,41.8,171577.0,34.4863,34.5028,34.4451,34.4698,171577.0
2019-02-22 10:30:00,41.79,41.82,41.78,41.8,197079.0,34.4616,34.4863,34.4533,34.4698,197079.0
2019-02-22 10:40:00,41.8,41.88,41.78,41.87,340062.0,34.4698,34.5358,34.4533,34.5276,340062.0
2019-02-22 10:50:00,41.87,41.88,41.85,41.86,259866.0,34.5276,34.5358,34.5111,34.5193,259866.0
2019-02-22 11:00:00,41.87,41.91,41.85,41.89,240098.0,34.5276,34.5605,34.5111,34.544,240098.0
2019-02-22 11:10:00,41.89,41.92,41.87,41.91,148261.0,34.544,34.5688,34.5276,34.5605,148261.0
2019-02-22 11:20:00,41.9,41.94,41.9,41.94,137193.0,34.5523,34.5853,34.5523,34.5853,137193.0
2019-02-22 11:30:00,41.94,41.94,41.9,41.94,324420.0,34.5853,34.5853,34.5523,34.5853,324420.0
2019-02-22 11:40:00,41.93,41.94,41.89,41.91,151352.0,34.577,34.5853,34.544,34.5605,151352.0
2019-02-22 11:50:00,41.91,41.92,41.89,41.92,154191.0,34.5605,34.5688,34.544,34.5688,154191.0
2019-02-22 12:00:00,41.91,41.98,41.91,41.96,359299.0,34.5605,34.6183,34.5605,34.6018,359299.0
2019-02-22 12:10:00,41.95,41.96,41.9,41.91,157918.0,34.5935,34.6018,34.5523,34.5605,157918.0
2019-02-22 12:20:00,41.9,41.91,41.88,41.89,195796.0,34.5523,34.5605,34.5358,34.544,195796.0
2019-02-22 12:30:00,41.89,41.89,41.87,41.88,89196.0,34.544,34.544,34.5276,34.5358,89196.0
2019-02-22 12:40:00,41.89,41.91,41.88,41.9,63344.0,34.544,34.5605,34.5358,34.5523,63344.0
2019-02-22 12:50:00,41.91,41.91,41.87,41.9,80330.0,34.5605,34.5605,34.5276,34.5523,80330.0
2019-02-22 13:00:00,41.89,41.9,41.87,41.88,63432.0,34.544,34.5523,34.5276,34.5358,63432.0
2019-02-22 13:10:00,41.88,41.89,41.84,41.87,63472.0,34.5358,34.544,34.5028,34.5276,63472.0
2019-02-22 13:20:00,41.87,41.88,41.85,41.85,61061.0,34.5276,34.5358,34.5111,34.5111,61061.0
2019-02-22 13:30:00,41.85,41.88,41.85,41.86,171855.0,34.5111,34.5358,34.5111,34.5193,171855.0
2019-02-22 13:40:00,41.87,41.87,41.85,41.86,83305.0,34.5276,34.5276,34.5111,34.5193,83305.0
2019-02-22 13:50:00,41.86,41.87,41.84,41.86,130702.0,34.5193,34.5276,34.5028,34.5193,130702.0
2019-02-22 14:00:00,41.86,41.86,41.84,41.86,208755.0,34.5193,34.5193,34.5028,34.5193,208755.0
2019-02-22 14:10:00,41.86,41.88,41.84,41.84,220854.0,34.5193,34.5358,34.5028,34.5028,220854.0
2019-02-22 14:20:00,41.84,41.85,41.81,41.83,184182.0,34.5028,34.5111,34.4781,34.4946,184182.0
2019-02-22 14:30:00,41.82,41.83,41.75,41.8,476860.0,34.4863,34.4946,34.4286,34.4698,476860.0
2019-02-22 14:40:00,41.79,41.8,41.72,41.75,507895.0,34.4616,34.4698,34.4039,34.4286,507895.0
2019-02-22 14:50:00,41.75,41.78,41.74,41.76,217009.0,34.4286,34.4533,34.4204,34.4368,217009.0
2019-02-22 15:00:00,41.75,41.79,41.73,41.77,218168.0,34.4286,34.4616,34.4121,34.4451,218168.0
2019-02-22 15:10:00,41.77,41.79,41.76,41.78,301866.0,34.4451,34.4616,34.4368,34.4533,301866.0
2019-02-22 15:20:00,41.78,41.8,41.76,41.79,399797.0,34.4533,34.4698,34.4368,34.4616,399797.0
2019-02-22 15:30:00,41.79,41.79,41.75,41.76,321571.0,34.4616,34.4616,34.4286,34.4368,321571.0
2019-02-22 15:40:00,41.76,41.8,41.76,41.76,316437.0,34.4368,34.4698,34.4368,34.4368,316437.0
2019-02-22 15:50:00,41.77,41.86,41.76,41.86,780472.0,34.4451,34.5193,34.4368,34.5193,780472.0
2019-02-25 09:30:00,42.43,42.48,42.34,42.44,543290.0,34.9894,35.0306,34.9151,34.9976,543290.0
2019-02-25 09:40:00,42.44,42.45,42.38,42.4,238520.0,34.9976,35.0058,34.9481,34.9646,238520.0
2019-02-25 09:50:00,42.4,42.43,42.36,42.36,160852.0,34.9646,34.9894,34.9316,34.9316,160852.0
2019-02-25 10:00:00,42.37,42.45,42.35,42.45,375721.0,34.9399,35.0058,34.9234,35.0058,375721.0
2019-02-25 10:10:00,42.45,42.49,42.43,42.46,531957.0,35.0058,35.0388,34.9894,35.0141,531957.0
2019-02-25 10:20:00,42.46,42.49,42.43,42.44,558192.0,35.0141,35.0388,34.9894,34.9976,558192.0
2019-02-25 10:30:00,42.44,42.5,42.43,42.5,537887.0,34.9976,35.0471,34.9894,35.0471,537887.0
2019-02-25 10:40:00,42.5,42.53,42.48,42.53,404193.0,35.0471,35.0718,35.0306,35.0718,404193.0
2019-02-25 10:50:00,42.52,42.58,42.5,42.57,419558.0,35.0636,35.113,35.0471,35.1048,419558.0
2019-02-25 11:00:00,42.57,42.59,42.54,42.55,381673.0,35.1048,35.1213,35.0801,35.0883,381673.0
2019-02-25 11:10:00,42.56,42.58,42.51,42.54,200126.0,35.0966,35.113,35.0553,35.0801,200126.0
2019-02-25 11:20:00,42.54,42.54,42.5,42.52,831987.0,35.0801,35.0801,35.0471,35.0636,831987.0
2019-02-25 11:30:00,42.52,42.56,42.5,42.52,243949.0,35.0636,35.0966,35.0471,35.0636,243949.0
2019-02-25 11:40:00,42.52,42.56,42.5,42.55,147696.0,35.0636,35.0966,35.0471,35.0883,147696.0
2019-02-25 11:50:00,42.55,42.56,42.49,42.49,142892.0,35.0883,35.0966,35.0388,35.0388,142892.0
2019-02-25 12:00:00,42.49,42.5,42.45,42.46,117926.0,35.0388,35.0471,35.0058,35.0141,117926.0
2019-02-25 12:10:00,42.46,42.47,42.44,42.46,150218.0,35.0141,35.0223,34.9976,35.0141,150218.0
2019-02-25 12:20:00,42.46,42.47,42.35,42.36,194980.0,35.0141,35.0223,34.9234,34.9316,194980.0
2019-02-25 12:30:00,42.35,42.36,42.31,42.33,228504.0,34.9234,34.9316,34.8904,34.9069,228504.0
2019-02-25 12:40:00,42.33,42.36,42.31,42.35,136803.0,34.9069,34.9316,34.8904,34.9234,136803.0
2019-02-25 12:50:00,42.36,42.37,42.32,42.35,172985.0,34.9316,34.9399,34.8986,34.9234,172985.0
2019-02-25 13:00:00,42.36,42.38,42.33,42.35,203474.0,34.9316,34.9481,34.9069,34.9234,203474.0
2019-02-25 13:10:00,42.36,42.38,42.34,42.36,192278.0,34.9316,34.9481,34.9151,34.9316,192278.0
2019-02-25 13:20:00,42.35,42.37,42.34,42.34,137663.0,34.9234,34.9399,34.9151,34.9151,137663.0
2019-02-25 13:30:00,42.34,42.36,42.33,42.35,85636.0,34.9151,34.9316,34.9069,34.9234,85636.0
2019-02-25 13:40:00,42.34,42.37,42.34,42.36,291484.0,34.9151,34.9399,34.9151,34.9316,291484.0
2019-02-25 13:50:00,42.35,42.39,42.35,42.39,229217.0,34.9234,34.9564,34.9234,34.9564,229217.0
2019-02-25 14:00:00,42.39,42.43,42.38,42.43,155247.0,34.9564,34.9894,34.9481,34.9894,155247.0
2019-02-25 14:10:00,42.43,42.46,42.42,42.44,199859.0,34.9894,35.0141,34.9811,34.9976,199859.0
2019-02-25 14:20:00,42.45,42.45,42.42,42.44,147319.0,35.0058,35.0058,34.9811,34.9976,147319.0
2019-02-25 14:30:00,42.44,42.45,42.42,42.44,205577.0,34.9976,35.0058,34.9811,34.9976,205577.0
2019-02-25 14:40:00,42.44,42.47,42.43,42.44,454194.0,34.9976,35.0223,34.9894,34.9976,454194.0
2019-02-25 14:50:00,42.44,42.45,42.4,42.41,209316.0,34.9976,35.0058,34.9646,34.9729,209316.0
2019-02-25 15:00:00,42.41,42.43,42.39,42.4,221698.0,34.9729,34.9894,34.9564,34.9646,221698.0
2019-02-25 15:10:00,42.39,42.43,42.37,42.37,177836.0,34.9564,34.9894,34.9399,34.9399,177836.0
2019-02-25 15:20:00,42.38,42.4,42.36,42.37,170320.0,34.9481,34.9646,34.9316,34.9399,170320.0
2019-02-25 15:30:00,42.37,42.41,42.36,42.4,404735.0,34.9399,34.9729,34.9316,34.9646,404735.0
2019-02-25 15:40:00,42.4,42.43,42.38,42.39,325665.0,34.9646,34.9894,34.9481,34.9564,325665.0
2019-02-25 15:50:00,42.39,42.42,42.37,42.41,774815.0,34.9564,34.9811,34.9399,34.9729,774815.0
2019-02-26 09:30:00,42.14,42.18,42.1,42.16,379555.0,34.7502,34.7832,34.7172,34.7667,379555.0
2019-02-26 09:40:00,42.17,42.2,42.12,42.12,261225.0,34.7749,34.7997,34.7337,34.7337,261225.0
2019-02-26 09:50:00,42.12,42.18,42.11,42.15,283278.0,34.7337,34.7832,34.7255,34.7585,283278.0
2019-02-26 10:00:00,42.15,42.23,42.14,42.17,282390.0,34.7585,34.8244,34.7502,34.7749,282390.0
2019-02-26 10:10:00,42.17,42.23,42.16,42.19,260051.0,34.7749,34.8244,34.7667,34.7914,260051.0
2019-02-26 10:20:00,42.2,42.24,42.17,42.22,344380.0,34.7997,34.8327,34.7749,34.8162,344380.0
2019-02-26 10:30:00,42.23,42.27,42.21,42.24,600345.0,34.8244,34.8574,34.8079,34.8327,600345.0
2019-02-26 10:40:00,42.25,42.27,42.22,42.24,306902.0,34.8409,34.8574,34.8162,34.8327,306902.0
2019-02-26 10:50:00,42.23,42.24,42.18,42.18,273523.0,34.8244,34.8327,34.7832,34.7832,273523.0
2019-02-26 11:00:00,42.18,42.26,42.17,42.26,305410.0,34.7832,34.8492,34.7749,34.8492,305410.0
2019-02-26 11:10:00,42.25,42.31,42.24,42.29,369151.0,34.8409,34.8904,34.8327,34.8739,369151.0
2019-02-26 11:20:00,42.29,42.3,42.25,42.29,180659.0,34.8739,34.8822,34.8409,34.8739,180659.0
2019-02-26 11:30:00,42.29,42.32,42.25,42.26,360091.0,34.8739,34.8986,34.8409,34.8492,360091.0
2019-02-26 11:40:00,42.26,42.28,42.24,42.27,101968.0,34.8492,34.8657,34.8327,34.8574,101968.0
2019-02-26 11:50:00,42.27,42.3,42.26,42.27,186559.0,34.8574,34.8822,34.8492,34.8574,186559.0
2019-02-26 12:00:00,42.27,42.27,42.22,42.23,169676.0,34.8574,34.8574,34.8162,34.8244,169676.0
2019-02-26 12:10:00,42.23,42.27,42.21,42.27,191554.0,34.8244,34.8574,34.8079,34.8574,191554.0
2019-02-26 12:20:00,42.27,42.3,42.26,42.27,94650.0,34.8574,34.8822,34.8492,34.8574,94650.0
2019-02-26 12:30:00,42.27,42.28,42.24,42.24,132430.0,34.8574,34.8657,34.8327,34.8327,132430.0
2019-02-26 12:40:00,42.25,42.27,42.24,42.26,170285.0,34.8409,34.8574,34.8327,34.8492,170285.0
2019-02-26 12:50:00,42.26,42.27,42.22,42.24,146382.0,34.8492,34.8574,34.8162,34.8327,146382.0
2019-02-26 13:00:00,42.24,42.28,42.24,42.25,95239.0,34.8327,34.8657,34.8327,34.8409,95239.0
2019-02-26 13:10:00,42.26,42.3,42.25,42.3,119703.0,34.8492,34.8822,34.8409,34.8822,119703.0
2019-02-26 13:20:00,42.29,42.3,42.29,42.29,48609.0,34.8739,34.8822,34.8739,34.8739,48609.0
2019-02-26 13:30:00,42.29,42.3,42.26,42.27,248040.0,34.8739,34.8822,34.8492,34.8574,248040.0
2019-02-26 13:40:00,42.27,42.3,42.27,42.3,676764.0,34.8574,34.8822,34.8574,34.8822,676764.0
2019-02-26 13:50:00,42.3,42.32,42.29,42.31,111679.0,34.8822,34.8986,34.8739,34.8904,111679.0
2019-02-26 14:00:00,42.31,42.34,42.31,42.33,258712.0,34.8904,34.9151,34.8904,34.9069,258712.0
2019-02-26 14:10:00,42.33,42.35,42.31,42.35,186390.0,34.9069,34.9234,34.8904,34.9234,186390.0
2019-02-26 14:20:00,42.35,42.35,42.31,42.33,202648.0,34.9234,34.9234,34.8904,34.9069,202648.0
2019-02-26 14:30:00,42.34,42.4,42.33,42.39,345743.0,34.9151,34.9646,34.9069,34.9564,345743.0
2019-02-26 14:40:00,42.4,42.41,42.37,42.39,336157.0,34.9646,34.9729,34.9399,34.9564,336157.0
2019-02-26 14:50:00,42.39,42.42,42.38,42.41,204138.0,34.9564,34.9811,34.9481,34.9729,204138.0
2019-02-26 15:00:00,42.41,42.41,42.37,42.38,313445.0,34.9729,34.9729,34.9399,34.9481,313445.0
2019-02-26 15:10:00,42.38,42.42,42.37,42.4,234021.0,34.9481,34.9811,34.9399,34.9646,234021.0
2019-02-26 15:20:00,42.4,42.41,42.36,42.37,254309.0,34.9646,34.9729,34.9316,34.9399,254309.0
2019-02-26 15:30:00,42.37,42.39,42.35,42.36,355516.0,34.9399,34.9564,34.9234,34.9316,355516.0
2019-02-26 15:40:00,42.36,42.37,42.35,42.35,196442.0,34.9316,34.9399,34.9234,34.9234,196442.0
2019-02-26 15:50:00,42.35,42.36,42.27,42.28,1881514.0,34.9234,34.9316,34.8574,34.8657,1881514.0
2019-02-27 09:30:00,42.01,42.06,42.0,42.04,538625.0,34.643,34.6842,34.6348,34.6677,538625.0
2019-02-27 09:40:00,42.04,42.07,41.97,41.98,691789.0,34.6677,34.6925,34.61,34.6183,691789.0
2019-02-27 09:50:00,41.97,41.98,41.9,41.96,410892.0,34.61,34.6183,34.5523,34.6018,410892.0
2019-02-27 10:00:00,41.96,41.98,41.9,41.95,433855.0,34.6018,34.6183,34.5523,34.5935,433855.0
2019-02-27 10:10:00,41.95,41.96,41.79,41.88,663962.0,34.5935,34.6018,34.4616,34.5358,663962.0
2019-02-27 10:20:00,41.88,41.89,41.79,41.83,399843.0,34.5358,34.544,34.4616,34.4946,399843.0
2019-02-27 10:30:00,41.83,41.87,41.8,41.87,374230.0,34.4946,34.5276,34.4698,34.5276,374230.0
2019-02-27 10:40:00,41.87,41.93,41.87,41.9,279897.0,34.5276,34.577,34.5276,34.5523,279897.0
2019-02-27 10:50:00,41.89,41.91,41.86,41.87,295237.0,34.544,34.5605,34.5193,34.5276,295237.0
2019-02-27 11:00:00,41.87,41.91,41.83,41.91,266150.0,34.5276,34.5605,34.4946,34.5605,266150.0
2019-02-27 11:10:00,41.91,41.93,41.88,41.89,279111.0,34.5605,34.577,34.5358,34.544,279111.0
2019-02-27 11:20:00,41.9,41.93,41.88,41.9,237628.0,34.5523,34.577,34.5358,34.5523,237628.0
2019-02-27 11:30:00,41.9,41.94,41.86,41.93,260201.0,34.5523,34.5853,34.5193,34.577,260201.0
2019-02-27 11:40:00,41.94,41.95,41.9,41.94,170169.0,34.5853,34.5935,34.5523,34.5853,170169.0
2019-02-27 11:50:00,41.94,41.97,41.92,41.92,659801.0,34.5853,34.61,34.5688,34.5688,659801.0
2019-02-27 12:00:00,41.92,41.93,41.9,41.91,217641.0,34.5688,34.577,34.5523,34.5605,217641.0
2019-02-27 12:10:00,41.92,41.93,41.89,41.9,161499.0,34.5688,34.577,34.544,34.5523,161499.0
2019-02-27 12:20:00,41.89,41.93,41.88,41.91,227141.0,34.544,34.577,34.5358,34.5605,227141.0
2019-02-27 12:30:00,41.91,41.93,41.9,41.91,121231.0,34.5605,34.577,34.5523,34.5605,121231.0
2019-02-27 12:40:00,41.91,41.94,41.9,41.93,156165.0,34.5605,34.5853,34.5523,34.577,156165.0
2019-02-27 12:50:00,41.93,41.94,41.9,41.93,138210.0,34.577,34.5853,34.5523,34.577,138210.0
2019-02-27 13:00:00,41.92,41.95,41.92,41.95,948802.0,34.5688,34.5935,34.5688,34.5935,948802.0
2019-02-27 13:10:00,41.95,41.96,41.93,41.95,121574.0,34.5935,34.6018,34.577,34.5935,121574.0
2019-02-27 13:20:00,41.95,42.0,41.94,41.96,314421.0,34.5935,34.6348,34.5853,34.6018,314421.0
2019-02-27 13:30:00,41.95,41.96,41.93,41.94,81391.0,34.5935,34.6018,34.577,34.5853,81391.0
2019-02-27 13:40:00,41.94,41.95,41.92,41.93,256690.0,34.5853,34.5935,34.5688,34.577,256690.0
2019-02-27 13:50:00,41.94,41.95,41.92,41.94,165563.0,34.5853,34.5935,34.5688,34.5853,165563.0
2019-02-27 14:00:00,41.94,41.95,41.92,41.93,129204.0,34.5853,34.5935,34.5688,34.577,129204.0
2019-02-27 14:10:00,41.93,41.96,41.92,41.96,269791.0,34.577,34.6018,34.5688,34.6018,269791.0
2019-02-27 14:20:00,41.95,41.97,41.94,41.96,131607.0,34.5935,34.61,34.5853,34.6018,131607.0
2019-02-27 14:30:00,41.96,42.0,41.96,41.98,162066.0,34.6018,34.6348,34.6018,34.6183,162066.0
2019-02-27 14:40:00,41.98,42.01,41.97,42.0,243260.0,34.6183,34.643,34.61,34.6348,243260.0
2019-02-27 14:50:00,42.0,42.01,41.98,42.0,202589.0,34.6348,34.643,34.6183,34.6348,202589.0
2019-02-27 15:00:00,42.0,42.02,41.98,42.01,187991.0,34.6348,34.6513,34.6183,34.643,187991.0
2019-02-27 15:10:00,42.01,42.01,41.97,41.98,135829.0,34.643,34.643,34.61,34.6183,135829.0
2019-02-27 15:20:00,41.98,41.99,41.95,41.96,222212.0,34.6183,34.6265,34.5935,34.6018,222212.0
2019-02-27 15:30:00,41.96,41.99,41.95,41.97,347002.0,34.6018,34.6265,34.5935,34.61,347002.0
2019-02-27 15:40:00,41.97,41.99,41.95,41.98,247929.0,34.61,34.6265,34.5935,34.6183,247929.0
2019-02-27 15:50:00,41.98,41.99,41.94,41.95,1046602.0,34.6183,34.6265,34.5853,34.5935,1046602.0
2019-02-28 09:30:00,41.77,41.78,41.69,41.77,334737.0,34.4451,34.4533,34.3791,34.4451,334737.0
2019-02-28 09:40:00,41.77,41.79,41.74,41.75,372249.0,34.4451,34.4616,34.4204,34.4286,372249.0
2019-02-28 09:50:00,41.74,41.79,41.72,41.73,410424.0,34.4204,34.4616,34.4039,34.4121,410424.0
2019-02-28 10:00:00,41.73,41.73,41.61,41.62,820798.0,34.4121,34.4121,34.3132,34.3214,820798.0
2019-02-28 10:10:00,41.62,41.65,41.56,41.6,941159.0,34.3214,34.3461,34.2719,34.3049,941159.0
2019-02-28 10:20:00,41.59,41.61,41.53,41.58,706038.0,34.2967,34.3132,34.2472,34.2884,706038.0
2019-02-28 10:30:00,41.58,41.66,41.58,41.65,810802.0,34.2884,34.3544,34.2884,34.3461,810802.0
2019-02-28 10:40:00,41.65,41.69,41.64,41.64,586721.0,34.3461,34.3791,34.3379,34.3379,586721.0
2019-02-28 10:50:00,41.65,41.65,41.6,41.62,729160.0,34.3461,34.3461,34.3049,34.3214,729160.0
2019-02-28 11:00:00,41.61,41.64,41.56,41.59,356135.0,34.3132,34.3379,34.2719,34.2967,356135.0
2019-02-28 11:10:00,41.59,41.64,41.58,41.64,205134.0,34.2967,34.3379,34.2884,34.3379,205134.0
2019-02-28 11:20:00,41.64,41.68,41.63,41.64,284411.0,34.3379,34.3709,34.3296,34.3379,284411.0
2019-02-28 11:30:00,41.63,41.66,41.59,41.65,495137.0,34.3296,34.3544,34.2967,34.3461,495137.0
2019-02-28 11:40:00,41.65,41.68,41.61,41.64,255918.0,34.3461,34.3709,34.3132,34.3379,255918.0
2019-02-28 11:50:00,41.65,41.67,41.6,41.61,265595.0,34.3461,34.3626,34.3049,34.3132,265595.0
2019-02-28 12:00:00,41.61,41.65,41.6,41.63,121812.0,34.3132,34.3461,34.3049,34.3296,121812.0
2019-02-28 12:10:00,41.64,41.68,41.62,41.68,451377.0,34.3379,34.3709,34.3214,34.3709,451377.0
2019-02-28 12:20:00,41.68,41.71,41.67,41.69,192785.0,34.3709,34.3956,34.3626,34.3791,192785.0
2019-02-28 12:30:00,41.69,41.71,41.66,41.7,180373.0,34.3791,34.3956,34.3544,34.3874,180373.0
2019-02-28 12:40:00,41.7,41.72,41.66,41.67,327473.0,34.3874,34.4039,34.3544,34.3626,327473.0
2019-02-28 12:50:00,41.68,41.72,41.67,41.7,296401.0,34.3709,34.4039,34.3626,34.3874,296401.0
2019-02-28 13:00:00,41.71,41.71,41.68,41.71,125725.0,34.3956,34.3956,34.3709,34.3956,125725.0
2019-02-28 13:10:00,41.7,41.71,41.68,41.7,280474.0,34.3874,34.3956,34.3709,34.3874,280474.0
2019-02-28 13:20:00,41.69,41.71,41.68,41.69,232327.0,34.3791,34.3956,34.3709,34.3791,232327.0
2019-02-28 13:30:00,41.69,41.7,41.68,41.7,194489.0,34.3791,34.3874,34.3709,34.3874,194489.0
2019-02-28 13:40:00,41.7,41.71,41.67,41.68,174824.0,34.3874,34.3956,34.3626,34.3709,174824.0
2019-02-28 13:50:00,41.68,41.7,41.67,41.7,211843.0,34.3709,34.3874,34.3626,34.3874,211843.0
2019-02-28 14:00:00,41.69,41.71,41.66,41.67,348201.0,34.3791,34.3956,34.3544,34.3626,348201.0
2019-02-28 14:10:00,41.67,41.69,41.65,41.67,210707.0,34.3626,34.3791,34.3461,34.3626,210707.0
2019-02-28 14:20:00,41.67,41.67,41.63,41.66,372233.0,34.3626,34.3626,34.3296,34.3544,372233.0
2019-02-28 14:30:00,41.65,41.66,41.6,41.6,322077.0,34.3461,34.3544,34.3049,34.3049,322077.0
2019-02-28 14:40:00,41.61,41.62,41.58,41.6,271294.0,34.3132,34.3214,34.2884,34.3049,271294.0
2019-02-28 14:50:00,41.59,41.63,41.58,41.62,264508.0,34.2967,34.3296,34.2884,34.3214,264508.0
2019-02-28 15:00:00,41.61,41.63,41.58,41.59,362063.0,34.3132,34.3296,34.2884,34.2967,362063.0
2019-02-28 15:10:00,41.59,41.6,41.57,41.59,615000.0,34.2967,34.3049,34.2802,34.2967,615000.0
2019-02-28 15:20:00,41.59,41.6,41.55,41.55,555471.0,34.2967,34.3049,34.2637,34.2637,555471.0
2019-02-28 15:30:00,41.55,41.63,41.55,41.62,795008.0,34.2637,34.3296,34.2637,34.3214,795008.0
2019-02-28 15:40:00,41.62,41.62,41.57,41.59,1074447.0,34.3214,34.3214,34.2802,34.2967,1074447.0
2019-02-28 15:50:00,41.59,41.63,41.57,41.61,3819001.0,34.2967,34.3296,34.2802,34.3132,3819001.0
2019-03-01 09:30:00,41.88,41.94,41.85,41.87,588778.0,34.5358,34.5853,34.5111,34.5276,588778.0
2019-03-01 09:40:00,41.87,41.88,41.81,41.82,928319.0,34.5276,34.5358,34.4781,34.4863,928319.0
2019-03-01 09:50:00,41.82,41.84,41.79,41.83,600717.0,34.4863,34.5028,34.4616,34.4946,600717.0
2019-03-01 10:00:00,41.83,41.88,41.76,41.86,963209.0,34.4946,34.5358,34.4368,34.5193,963209.0
2019-03-01 10:10:00,41.86,41.87,41.79,41.83,332646.0,34.5193,34.5276,34.4616,34.4946,332646.0
2019-03-01 10:20:00,41.82,41.83,41.77,41.8,537224.0,34.4863,34.4946,34.4451,34.4698,537224.0
2019-03-01 10:30:00,41.79,41.8,41.72,41.73,546122.0,34.4616,34.4698,34.4039,34.4121,546122.0
2019-03-01 10:40:00,41.73,41.79,41.72,41.78,350684.0,34.4121,34.4616,34.4039,34.4533,350684.0
2019-03-01 10:50:00,41.78,41.79,41.74,41.78,413007.0,34.4533,34.4616,34.4204,34.4533,413007.0
2019-03-01 11:00:00,41.78,41.79,41.7,41.71,369039.0,34.4533,34.4616,34.3874,34.3956,369039.0
2019-03-01 11:10:00,41.71,41.72,41.62,41.66,489988.0,34.3956,34.4039,34.3214,34.3544,489988.0
2019-03-01 11:20:00,41.67,41.69,41.63,41.68,464597.0,34.3626,34.3791,34.3296,34.3709,464597.0
2019-03-01 11:30:00,41.68,41.7,41.64,41.68,431996.0,34.3709,34.3874,34.3379,34.3709,431996.0
2019-03-01 11:40:00,41.68,41.69,41.63,41.66,805274.0,34.3709,34.3791,34.3296,34.3544,805274.0
2019-03-01 11:50:00,41.64,41.65,41.59,41.65,405274.0,34.3379,34.3461,34.2967,34.3461,405274.0
2019-03-01 12:00:00,41.65,41.68,41.63,41.66,278681.0,34.3461,34.3709,34.3296,34.3544,278681.0
2019-03-01 12:10:00,41.66,41.68,41.64,41.67,309682.0,34.3544,34.3709,34.3379,34.3626,309682.0
2019-03-01 12:20:00,41.66,41.69,41.66,41.68,318530.0,34.3544,34.3791,34.3544,34.3709,318530.0
2019-03-01 12:30:00,41.67,41.7,41.66,41.67,295570.0,34.3626,34.3874,34.3544,34.3626,295570.0
2019-03-01 12:40:00,41.68,41.7,41.66,41.69,271399.0,34.3709,34.3874,34.3544,34.3791,271399.0
2019-03-01 12:50:00,41.69,41.7,41.67,41.68,302305.0,34.3791,34.3874,34.3626,34.3709,302305.0
2019-03-01 13:00:00,41.68,41.7,41.67,41.68,330806.0,34.3709,34.3874,34.3626,34.3709,330806.0
2019-03-01 13:10:00,41.68,41.74,41.68,41.71,387574.0,34.3709,34.4204,34.3709,34.3956,387574.0
2019-03-01 13:20:00,41.71,41.72,41.68,41.69,172565.0,34.3956,34.4039,34.3709,34.3791,172565.0
2019-03-01 13:30:00,41.7,41.73,41.68,41.69,261693.0,34.3874,34.4121,34.3709,34.3791,261693.0
2019-03-01 13:40:00,41.69,41.72,41.68,41.71,125464.0,34.3791,34.4039,34.3709,34.3956,125464.0
2019-03-01 13:50:00,41.71,41.72,41.7,41.7,227878.0,34.3956,34.4039,34.3874,34.3874,227878.0
2019-03-01 14:00:00,41.71,41.72,41.67,41.68,435203.0,34.3956,34.4039,34.3626,34.3709,435203.0
2019-03-01 14:10:00,41.69,41.7,41.65,41.68,392877.0,34.3791,34.3874,34.3461,34.3709,392877.0
2019-03-01 14:20:00,41.67,41.73,41.67,41.72,581087.0,34.3626,34.4121,34.3626,34.4039,581087.0
2019-03-01 14:30:00,41.73,41.74,41.69,41.69,276321.0,34.4121,34.4204,34.3791,34.3791,276321.0
2019-03-01 14:40:00,41.69,41.71,41.66,41.67,282701.0,34.3791,34.3956,34.3544,34.3626,282701.0
2019-03-01 14:50:00,41.67,41.69,41.67,41.69,332122.0,34.3626,34.3791,34.3626,34.3791,332122.0
2019-03-01 15:00:00,41.68,41.69,41.65,41.66,252938.0,34.3709,34.3791,34.3461,34.3544,252938.0
2019-03-01 15:10:00,41.66,41.67,41.63,41.64,216856.0,34.3544,34.3626,34.3296,34.3379,216856.0
2019-03-01 15:20:00,41.65,41.65,41.62,41.64,753098.0,34.3461,34.3461,34.3214,34.3379,753098.0
2019-03-01 15:30:00,41.64,41.65,41.61,41.65,453362.0,34.3379,34.3461,34.3132,34.3461,453362.0
2019-03-01 15:40:00,41.65,41.68,41.63,41.66,686768.0,34.3461,34.3709,34.3296,34.3544,686768.0
2019-03-01 15:50:00,41.66,41.68,41.62,41.66,2291918.0,34.3544,34.3709,34.3214,34.3544,2291918.0
2019-03-04 09:30:00,41.99,42.0,41.9,41.95,281617.0,34.6265,34.6348,34.5523,34.5935,281617.0
2019-03-04 09:40:00,41.95,41.95,41.86,41.86,325146.0,34.5935,34.5935,34.5193,34.5193,325146.0
2019-03-04 09:50:00,41.87,41.9,41.83,41.89,359526.0,34.5276,34.5523,34.4946,34.544,359526.0
2019-03-04 10:00:00,41.89,41.9,41.83,41.85,651483.0,34.544,34.5523,34.4946,34.5111,651483.0
2019-03-04 10:10:00,41.86,41.89,41.82,41.89,658394.0,34.5193,34.544,34.4863,34.544,658394.0
2019-03-04 10:20:00,41.89,41.92,41.87,41.9,237325.0,34.544,34.5688,34.5276,34.5523,237325.0
2019-03-04 10:30:00,41.9,41.91,41.82,41.84,711419.0,34.5523,34.5605,34.4863,34.5028,711419.0
2019-03-04 10:40:00,41.84,41.86,41.82,41.83,376777.0,34.5028,34.5193,34.4863,34.4946,376777.0
2019-03-04 10:50:00,41.83,41.84,41.76,41.77,530306.0,34.4946,34.5028,34.4368,34.4451,530306.0
2019-03-04 11:00:00,41.76,41.79,41.7,41.72,385726.0,34.4368,34.4616,34.3874,34.4039,385726.0
2019-03-04 11:10:00,41.71,41.75,41.7,41.75,416558.0,34.3956,34.4286,34.3874,34.4286,416558.0
2019-03-04 11:20:00,41.75,41.75,41.68,41.69,444410.0,34.4286,34.4286,34.3709,34.3791,444410.0
2019-03-04 11:30:00,41.68,41.72,41.67,41.69,367623.0,34.3709,34.4039,34.3626,34.3791,367623.0
2019-03-04 11:40:00,41.68,41.69,41.58,41.59,502561.0,34.3709,34.3791,34.2884,34.2967,502561.0
2019-03-04 11:50:00,41.6,41.61,41.51,41.53,501045.0,34.3049,34.3132,34.2307,34.2472,501045.0
2019-03-04 12:00:00,41.52,41.6,41.51,41.59,670469.0,34.2389,34.3049,34.2307,34.2967,670469.0
2019-03-04 12:10:00,41.59,41.59,41.44,41.45,527435.0,34.2967,34.2967,34.173,34.1812,527435.0
2019-03-04 12:20:00,41.45,41.58,41.44,41.58,432182.0,34.1812,34.2884,34.173,34.2884,432182.0
2019-03-04 12:30:00,41.58,41.6,41.56,41.58,1440033.0,34.2884,34.3049,34.2719,34.2884,1440033.0
2019-03-04 12:40:00,41.57,41.6,41.52,41.55,406259.0,34.2802,34.3049,34.2389,34.2637,406259.0
2019-03-04 12:50:00,41.55,41.63,41.54,41.6,331481.0,34.2637,34.3296,34.2554,34.3049,331481.0
2019-03-04 13:00:00,41.6,41.61,41.52,41.53,310511.0,34.3049,34.3132,34.2389,34.2472,310511.0
2019-03-04 13:10:00,41.52,41.6,41.52,41.59,440031.0,34.2389,34.3049,34.2389,34.2967,440031.0
2019-03-04 13:20:00,41.59,41.67,41.59,41.66,368996.0,34.2967,34.3626,34.2967,34.3544,368996.0
2019-03-04 13:30:00,41.67,41.68,41.64,41.66,345281.0,34.3626,34.3709,34.3379,34.3544,345281.0
2019-03-04 13:40:00,41.66,41.71,41.65,41.71,382266.0,34.3544,34.3956,34.3461,34.3956,382266.0
2019-03-04 13:50:00,41.71,41.76,41.7,41.75,391429.0,34.3956,34.4368,34.3874,34.4286,391429.0
2019-03-04 14:00:00,41.75,41.76,41.7,41.72,337018.0,34.4286,34.4368,34.3874,34.4039,337018.0
2019-03-04 14:10:00,41.72,41.74,41.7,41.73,612624.0,34.4039,34.4204,34.3874,34.4121,612624.0
2019-03-04 14:20:00,41.73,41.76,41.71,41.75,454192.0,34.4121,34.4368,34.3956,34.4286,454192.0
2019-03-04 14:30:00,41.75,41.76,41.71,41.73,434040.0,34.4286,34.4368,34.3956,34.4121,434040.0
2019-03-04 14:40:00,41.73,41.78,41.73,41.76,651937.0,34.4121,34.4533,34.4121,34.4368,651937.0
2019-03-04 14:50:00,41.76,41.8,41.74,41.74,490164.0,34.4368,34.4698,34.4204,34.4204,490164.0
2019-03-04 15:00:00,41.75,41.75,41.72,41.73,475759.0,34.4286,34.4286,34.4039,34.4121,475759.0
2019-03-04 15:10:00,41.73,41.77,41.72,41.76,450863.0,34.4121,34.4451,34.4039,34.4368,450863.0
2019-03-04 15:20:00,41.77,41.78,41.73,41.75,493803.0,34.4451,34.4533,34.4121,34.4286,493803.0
2019-03-04 15:30:00,41.75,41.82,41.73,41.79,735067.0,34.4286,34.4863,34.4121,34.4616,735067.0
2019-03-04 15:40:00,41.79,41.83,41.78,41.8,481809.0,34.4616,34.4946,34.4533,34.4698,481809.0
2019-03-04 15:50:00,41.81,41.84,41.79,41.82,1197095.0,34.4781,34.5028,34.4616,34.4863,1197095.0
2019-03-05 09:30:00,42.11,42.13,42.04,42.11,765315.0,34.7255,34.742,34.6677,34.7255,765315.0
2019-03-05 09:40:00,42.1,42.15,42.06,42.07,417456.0,34.7172,34.7585,34.6842,34.6925,417456.0
2019-03-05 09:50:00,42.07,42.11,42.03,42.1,458090.0,34.6925,34.7255,34.6595,34.7172,458090.0
2019-03-05 10:00:00,42.11,42.14,42.06,42.06,986322.0,34.7255,34.7502,34.6842,34.6842,986322.0
2019-03-05 10:10:00,42.06,42.07,42.01,42.04,496464.0,34.6842,34.6925,34.643,34.6677,496464.0
2019-03-05 10:20:00,42.04,42.09,42.0,42.02,275857.0,34.6677,34.709,34.6348,34.6513,275857.0
2019-03-05 10:30:00,42.03,42.11,42.02,42.1,771207.0,34.6595,34.7255,34.6513,34.7172,771207.0
2019-03-05 10:40:00,42.1,42.13,42.09,42.13,1342736.0,34.7172,34.742,34.709,34.742,1342736.0
2019-03-05 10:50:00,42.13,42.19,42.12,42.19,988469.0,34.742,34.7914,34.7337,34.7914,988469.0
2019-03-05 11:00:00,42.19,42.26,42.17,42.26,1285471.0,34.7914,34.8492,34.7749,34.8492,1285471.0
2019-03-05 11:10:00,42.26,42.3,42.25,42.3,455343.0,34.8492,34.8822,34.8409,34.8822,455343.0
2019-03-05 11:20:00,42.3,42.35,42.29,42.32,954241.0,34.8822,34.9234,34.8739,34.8986,954241.0
2019-03-05 11:30:00,42.32,42.34,42.3,42.34,1128862.0,34.8986,34.9151,34.8822,34.9151,1128862.0
2019-03-05 11:40:00,42.34,42.39,42.31,42.31,5659908.0,34.9151,34.9564,34.8904,34.8904,5659908.0
2019-03-05 11:50:00,42.31,42.32,42.25,42.27,521353.0,34.8904,34.8986,34.8409,34.8574,521353.0
2019-03-05 12:00:00,42.27,42.29,42.25,42.27,281509.0,34.8574,34.8739,34.8409,34.8574,281509.0
2019-03-05 12:10:00,42.26,42.29,42.24,42.25,314625.0,34.8492,34.8739,34.8327,34.8409,314625.0
2019-03-05 12:20:00,42.25,42.31,42.24,42.29,199460.0,34.8409,34.8904,34.8327,34.8739,199460.0
2019-03-05 12:30:00,42.29,42.31,42.28,42.29,149581.0,34.8739,34.8904,34.8657,34.8739,149581.0
2019-03-05 12:40:00,42.3,42.31,42.29,42.3,136128.0,34.8822,34.8904,34.8739,34.8822,136128.0
2019-03-05 12:50:00,42.31,42.32,42.29,42.31,147175.0,34.8904,34.8986,34.8739,34.8904,147175.0
2019-03-05 13:00:00,42.31,42.33,42.3,42.31,124346.0,34.8904,34.9069,34.8822,34.8904,124346.0
2019-03-05 13:10:00,42.32,42.34,42.3,42.33,106428.0,34.8986,34.9151,34.8822,34.9069,106428.0
2019-03-05 13:20:00,42.32,42.35,42.31,42.32,139625.0,34.8986,34.9234,34.8904,34.8986,139625.0
2019-03-05 13:30:00,42.33,42.35,42.32,42.34,98468.0,34.9069,34.9234,34.8986,34.9151,98468.0
2019-03-05 13:40:00,42.34,42.35,42.32,42.34,131806.0,34.9151,34.9234,34.8986,34.9151,131806.0
2019-03-05 13:50:00,42.35,42.38,42.35,42.36,946478.0,34.9234,34.9481,34.9234,34.9316,946478.0
2019-03-05 14:00:00,42.36,42.39,42.35,42.38,296254.0,34.9316,34.9564,34.9234,34.9481,296254.0
2019-03-05 14:10:00,42.38,42.39,42.36,42.38,204600.0,34.9481,34.9564,34.9316,34.9481,204600.0
2019-03-05 14:20:00,42.38,42.38,42.34,42.36,1465883.0,34.9481,34.9481,34.9151,34.9316,1465883.0
2019-03-05 14:30:00,42.36,42.36,42.33,42.34,175662.0,34.9316,34.9316,34.9069,34.9151,175662.0
2019-03-05 14:40:00,42.34,42.36,42.33,42.35,189420.0,34.9151,34.9316,34.9069,34.9234,189420.0
2019-03-05 14:50:00,42.36,42.39,42.35,42.38,273871.0,34.9316,34.9564,34.9234,34.9481,273871.0
2019-03-05 15:00:00,42.37,42.39,42.36,42.37,287314.0,34.9399,34.9564,34.9316,34.9399,287314.0
2019-03-05 15:10:00,42.37,42.38,42.34,42.34,221518.0,34.9399,34.9481,34.9151,34.9151,221518.0
2019-03-05 15:20:00,42.34,42.35,42.31,42.34,211449.0,34.9151,34.9234,34.8904,34.9151,211449.0
2019-03-05 15:30:00,42.33,42.37,42.33,42.36,252361.0,34.9069,34.9399,34.9069,34.9316,252361.0
2019-03-05 15:40:00,42.36,42.39,42.35,42.38,414100.0,34.9316,34.9564,34.9234,34.9481,414100.0
2019-03-05 15:50:00,42.38,42.38,42.32,42.32,542717.0,34.9481,34.9481,34.8986,34.8986,542717.0
2019-03-06 09:30:00,42.34,42.4,42.29,42.39,418757.0,34.9151,34.9646,34.8739,34.9564,418757.0
2019-03-06 09:40:00,42.39,42.41,42.33,42.34,303906.0,34.9564,34.9729,34.9069,34.9151,303906.0
2019-03-06 09:50:00,42.34,42.35,42.3,42.32,280695.0,34.9151,34.9234,34.8822,34.8986,280695.0
2019-03-06 10:00:00,42.33,42.37,42.3,42.37,363852.0,34.9069,34.9399,34.8822,34.9399,363852.0
2019-03-06 10:10:00,42.37,42.38,42.32,42.32,1455686.0,34.9399,34.9481,34.8986,34.8986,1455686.0
2019-03-06 10:20:00,42.32,42.33,42.26,42.27,383735.0,34.8986,34.9069,34.8492,34.8574,383735.0
2019-03-06 10:30:00,42.27,42.29,42.23,42.26,343389.0,34.8574,34.8739,34.8244,34.8492,343389.0
2019-03-06 10:40:00,42.26,42.3,42.24,42.29,471754.0,34.8492,34.8822,34.8327,34.8739,471754.0
2019-03-06 10:50:00,42.29,42.32,42.27,42.29,291883.0,34.8739,34.8986,34.8574,34.8739,291883.0
2019-03-06 11:00:00,42.29,42.33,42.25,42.32,474189.0,34.8739,34.9069,34.8409,34.8986,474189.0
2019-03-06 11:10:00,42.32,42.33,42.3,42.32,156283.0,34.8986,34.9069,34.8822,34.8986,156283.0
2019-03-06 11:20:00,42.32,42.33,42.26,42.31,222028.0,34.8986,34.9069,34.8492,34.8904,222028.0
2019-03-06 11:30:00,42.31,42.32,42.27,42.27,260816.0,34.8904,34.8986,34.8574,34.8574,260816.0
2019-03-06 11:40:00,42.27,42.29,42.21,42.22,184223.0,34.8574,34.8739,34.8079,34.8162,184223.0
2019-03-06 11:50:00,42.22,42.22,42.16,42.2,497773.0,34.8162,34.8162,34.7667,34.7997,497773.0
2019-03-06 12:00:00,42.19,42.27,42.19,42.25,235806.0,34.7914,34.8574,34.7914,34.8409,235806.0
2019-03-06 12:10:00,42.25,42.26,42.2,42.21,163900.0,34.8409,34.8492,34.7997,34.8079,163900.0
2019-03-06 12:20:00,42.21,42.22,42.15,42.16,136250.0,34.8079,34.8162,34.7585,34.7667,136250.0
2019-03-06 12:30:00,42.16,42.2,42.16,42.17,135042.0,34.7667,34.7997,34.7667,34.7749,135042.0
2019-03-06 12:40:00,42.17,42.18,42.11,42.13,711009.0,34.7749,34.7832,34.7255,34.742,711009.0
2019-03-06 12:50:00,42.13,42.16,42.1,42.1,165051.0,34.742,34.7667,34.7172,34.7172,165051.0
2019-03-06 13:00:00,42.11,42.12,42.05,42.06,219774.0,34.7255,34.7337,34.676,34.6842,219774.0
2019-03-06 13:10:00,42.07,42.12,42.06,42.11,378188.0,34.6925,34.7337,34.6842,34.7255,378188.0
2019-03-06 13:20:00,42.11,42.11,42.08,42.1,129751.0,34.7255,34.7255,34.7007,34.7172,129751.0
2019-03-06 13:30:00,42.1,42.14,42.09,42.14,191934.0,34.7172,34.7502,34.709,34.7502,191934.0
2019-03-06 13:40:00,42.15,42.16,42.12,42.13,281896.0,34.7585,34.7667,34.7337,34.742,281896.0
2019-03-06 13:50:00,42.13,42.17,42.13,42.16,204249.0,34.742,34.7749,34.742,34.7667,204249.0
2019-03-06 14:00:00,42.16,42.18,42.14,42.15,230758.0,34.7667,34.7832,34.7502,34.7585,230758.0
2019-03-06 14:10:00,42.15,42.19,42.14,42.15,198846.0,34.7585,34.7914,34.7502,34.7585,198846.0
2019-03-06 14:20:00,42.15,42.18,42.13,42.14,213129.0,34.7585,34.7832,34.742,34.7502,213129.0
2019-03-06 14:30:00,42.15,42.16,42.11,42.12,146028.0,34.7585,34.7667,34.7255,34.7337,146028.0
2019-03-06 14:40:00,42.12,42.12,42.09,42.1,294132.0,34.7337,34.7337,34.709,34.7172,294132.0
2019-03-06 14:50:00,42.1,42.14,42.09,42.12,174656.0,34.7172,34.7502,34.709,34.7337,174656.0
2019-03-06 15:00:00,42.11,42.14,42.09,42.11,141054.0,34.7255,34.7502,34.709,34.7255,141054.0
2019-03-06 15:10:00,42.12,42.12,42.09,42.12,121208.0,34.7337,34.7337,34.709,34.7337,121208.0
2019-03-06 15:20:00,42.11,42.12,42.07,42.1,172318.0,34.7255,34.7337,34.6925,34.7172,172318.0
2019-03-06 15:30:00,42.09,42.13,42.09,42.11,299369.0,34.709,34.742,34.709,34.7255,299369.0
2019-03-06 15:40:00,42.11,42.13,42.08,42.08,273623.0,34.7255,34.742,34.7007,34.7007,273623.0
2019-03-06 15:50:00,42.08,42.11,42.08,42.09,775570.0,34.7007,34.7255,34.7007,34.709,775570.0
2019-03-07 09:30:00,41.9,41.92,41.7,41.71,713316.0,34.5523,34.5688,34.3874,34.3956,713316.0
2019-03-07 09:40:00,41.71,41.73,41.58,41.6,1045051.0,34.3956,34.4121,34.2884,34.3049,1045051.0
2019-03-07 09:50:00,41.59,41.64,41.54,41.63,604611.0,34.2967,34.3379,34.2554,34.3296,604611.0
2019-03-07 10:00:00,41.63,41.67,41.58,41.62,561290.0,34.3296,34.3626,34.2884,34.3214,561290.0
2019-03-07 10:10:00,41.61,41.64,41.54,41.55,378652.0,34.3132,34.3379,34.2554,34.2637,378652.0
2019-03-07 10:20:00,41.54,41.58,41.52,41.56,410164.0,34.2554,34.2884,34.2389,34.2719,410164.0
2019-03-07 10:30:00,41.57,41.61,41.55,41.59,338767.0,34.2802,34.3132,34.2637,34.2967,338767.0
2019-03-07 10:40:00,41.59,41.62,41.54,41.62,250764.0,34.2967,34.3214,34.2554,34.3214,250764.0
2019-03-07 10:50:00,41.62,41.62,41.55,41.55,294412.0,34.3214,34.3214,34.2637,34.2637,294412.0
2019-03-07 11:00:00,41.55,41.58,41.52,41.54,505889.0,34.2637,34.2884,34.2389,34.2554,505889.0
2019-03-07 11:10:00,41.54,41.54,41.49,41.5,284019.0,34.2554,34.2554,34.2142,34.2224,284019.0
2019-03-07 11:20:00,41.49,41.55,41.48,41.55,418619.0,34.2142,34.2637,34.2059,34.2637,418619.0
2019-03-07 11:30:00,41.55,41.62,41.55,41.58,482458.0,34.2637,34.3214,34.2637,34.2884,482458.0
2019-03-07 11:40:00,41.58,41.6,41.55,41.56,197379.0,34.2884,34.3049,34.2637,34.2719,197379.0
2019-03-07 11:50:00,41.56,41.56,41.51,41.52,222109.0,34.2719,34.2719,34.2307,34.2389,222109.0
2019-03-07 12:00:00,41.52,41.54,41.49,41.52,248389.0,34.2389,34.2554,34.2142,34.2389,248389.0
2019-03-07 12:10:00,41.51,41.54,41.5,41.54,224520.0,34.2307,34.2554,34.2224,34.2554,224520.0
2019-03-07 12:20:00,41.54,41.6,41.52,41.58,420441.0,34.2554,34.3049,34.2389,34.2884,420441.0
2019-03-07 12:30:00,41.58,41.61,41.51,41.57,896923.0,34.2884,34.3132,34.2307,34.2802,896923.0
2019-03-07 12:40:00,41.58,41.59,41.53,41.56,206250.0,34.2884,34.2967,34.2472,34.2719,206250.0
2019-03-07 12:50:00,41.55,41.6,41.54,41.58,247900.0,34.2637,34.3049,34.2554,34.2884,247900.0
2019-03-07 13:00:00,41.57,41.58,41.51,41.54,144889.0,34.2802,34.2884,34.2307,34.2554,144889.0
2019-03-07 13:10:00,41.54,41.57,41.53,41.54,87540.0,34.2554,34.2802,34.2472,34.2554,87540.0
2019-03-07 13:20:00,41.54,41.55,41.5,41.53,229932.0,34.2554,34.2637,34.2224,34.2472,229932.0
2019-03-07 13:30:00,41.53,41.53,41.47,41.48,143198.0,34.2472,34.2472,34.1977,34.2059,143198.0
2019-03-07 13:40:00,41.48,41.51,41.48,41.5,157492.0,34.2059,34.2307,34.2059,34.2224,157492.0
2019-03-07 13:50:00,41.5,41.52,41.44,41.44,252235.0,34.2224,34.2389,34.173,34.173,252235.0
2019-03-07 14:00:00,41.45,41.47,41.43,41.45,379990.0,34.1812,34.1977,34.1647,34.1812,379990.0
2019-03-07 14:10:00,41.45,41.46,41.4,41.43,207162.0,34.1812,34.1895,34.14,34.1647,207162.0
2019-03-07 14:20:00,41.43,41.44,41.4,41.43,118218.0,34.1647,34.173,34.14,34.1647,118218.0
2019-03-07 14:30:00,41.43,41.44,41.36,41.37,250032.0,34.1647,34.173,34.107,34.1152,250032.0
2019-03-07 14:40:00,41.38,41.4,41.33,41.36,375229.0,34.1235,34.14,34.0823,34.107,375229.0
2019-03-07 14:50:00,41.35,41.38,41.33,41.34,298546.0,34.0987,34.1235,34.0823,34.0905,298546.0
2019-03-07 15:00:00,41.35,41.39,41.32,41.37,512821.0,34.0987,34.1317,34.074,34.1152,512821.0
2019-03-07 15:10:00,41.36,41.4,41.34,41.4,1503142.0,34.107,34.14,34.0905,34.14,1503142.0
2019-03-07 15:20:00,41.4,41.41,41.36,41.37,298135.0,34.14,34.1482,34.107,34.1152,298135.0
2019-03-07 15:30:00,41.36,41.4,41.35,41.4,214862.0,34.107,34.14,34.0987,34.14,214862.0
2019-03-07 15:40:00,41.4,41.4,41.37,41.38,283093.0,34.14,34.14,34.1152,34.1235,283093.0
2019-03-07 15:50:00,41.38,41.41,41.33,41.41,2260150.0,34.1235,34.1482,34.0823,34.1482,2260150.0
2019-03-08 09:30:00,40.99,41.08,40.93,41.08,801341.0,33.8019,33.8761,33.7524,33.8761,801341.0
2019-03-08 09:40:00,41.07,41.07,40.97,41.03,962914.0,33.8678,33.8678,33.7854,33.8349,962914.0
2019-03-08 09:50:00,41.03,41.04,40.94,40.94,381682.0,33.8349,33.8431,33.7606,33.7606,381682.0
2019-03-08 10:00:00,40.94,40.99,40.92,40.98,478279.0,33.7606,33.8019,33.7442,33.7936,478279.0
2019-03-08 10:10:00,40.98,41.0,40.94,40.97,544964.0,33.7936,33.8101,33.7606,33.7854,544964.0
2019-03-08 10:20:00,40.97,41.05,40.95,41.03,316707.0,33.7854,33.8514,33.7689,33.8349,316707.0
2019-03-08 10:30:00,41.03,41.05,40.99,41.0,240414.0,33.8349,33.8514,33.8019,33.8101,240414.0
2019-03-08 10:40:00,41.0,41.15,40.97,41.15,197929.0,33.8101,33.9338,33.7854,33.9338,197929.0
2019-03-08 10:50:00,41.14,41.15,41.05,41.07,331389.0,33.9256,33.9338,33.8514,33.8678,331389.0
2019-03-08 11:00:00,41.07,41.12,41.06,41.08,524139.0,33.8678,33.9091,33.8596,33.8761,524139.0
2019-03-08 11:10:00,41.08,41.14,41.06,41.09,399443.0,33.8761,33.9256,33.8596,33.8843,399443.0
2019-03-08 11:20:00,41.09,41.16,41.08,41.13,646404.0,33.8843,33.9421,33.8761,33.9173,646404.0
2019-03-08 11:30:00,41.13,41.14,41.02,41.02,351471.0,33.9173,33.9256,33.8266,33.8266,351471.0
2019-03-08 11:40:00,41.03,41.08,41.02,41.07,287338.0,33.8349,33.8761,33.8266,33.8678,287338.0
2019-03-08 11:50:00,41.06,41.09,41.02,41.02,166455.0,33.8596,33.8843,33.8266,33.8266,166455.0
2019-03-08 12:00:00,41.03,41.04,41.0,41.02,88363.0,33.8349,33.8431,33.8101,33.8266,88363.0
2019-03-08 12:10:00,41.02,41.05,40.99,41.01,178295.0,33.8266,33.8514,33.8019,33.8184,178295.0
2019-03-08 12:20:00,41.01,41.05,41.0,41.04,175090.0,33.8184,33.8514,33.8101,33.8431,175090.0
2019-03-08 12:30:00,41.04,41.05,41.0,41.01,331921.0,33.8431,33.8514,33.8101,33.8184,331921.0
2019-03-08 12:40:00,41.01,41.04,40.99,41.0,151950.0,33.8184,33.8431,33.8019,33.8101,151950.0
2019-03-08 12:50:00,41.0,41.02,40.99,41.01,147214.0,33.8101,33.8266,33.8019,33.8184,147214.0
2019-03-08 13:00:00,41.0,41.02,40.99,40.99,387174.0,33.8101,33.8266,33.8019,33.8019,387174.0
2019-03-08 13:10:00,41.0,41.05,40.99,41.01,262114.0,33.8101,33.8514,33.8019,33.8184,262114.0
2019-03-08 13:20:00,41.01,41.03,40.98,41.02,168061.0,33.8184,33.8349,33.7936,33.8266,168061.0
2019-03-08 13:30:00,41.02,41.03,40.98,40.98,333743.0,33.8266,33.8349,33.7936,33.7936,333743.0
2019-03-08 13:40:00,40.98,41.01,40.97,40.99,129390.0,33.7936,33.8184,33.7854,33.8019,129390.0
2019-03-08 13:50:00,41.0,41.01,40.94,40.95,709893.0,33.8101,33.8184,33.7606,33.7689,709893.0
2019-03-08 14:00:00,40.95,40.96,40.91,40.95,286641.0,33.7689,33.7771,33.7359,33.7689,286641.0
2019-03-08 14:10:00,40.95,40.97,40.93,40.95,202791.0,33.7689,33.7854,33.7524,33.7689,202791.0
2019-03-08 14:20:00,40.95,41.02,40.95,41.01,201945.0,33.7689,33.8266,33.7689,33.8184,201945.0
2019-03-08 14:30:00,41.0,41.03,41.0,41.02,303474.0,33.8101,33.8349,33.8101,33.8266,303474.0
2019-03-08 14:40:00,41.02,41.07,41.01,41.04,372315.0,33.8266,33.8678,33.8184,33.8431,372315.0
2019-03-08 14:50:00,41.05,41.1,41.04,41.07,318531.0,33.8514,33.8926,33.8431,33.8678,318531.0
2019-03-08 15:00:00,41.06,41.11,41.06,41.09,352402.0,33.8596,33.9008,33.8596,33.8843,352402.0
2019-03-08 15:10:00,41.08,41.09,41.03,41.05,274707.0,33.8761,33.8843,33.8349,33.8514,274707.0
2019-03-08 15:20:00,41.05,41.07,41.02,41.04,306095.0,33.8514,33.8678,33.8266,33.8431,306095.0
2019-03-08 15:30:00,41.03,41.09,41.02,41.07,532197.0,33.8349,33.8843,33.8266,33.8678,532197.0
2019-03-08 15:40:00,41.08,41.13,41.07,41.1,606884.0,33.8761,33.9173,33.8678,33.8926,606884.0
2019-03-08 15:50:00,41.1,41.14,41.1,41.13,1547601.0,33.8926,33.9256,33.8926,33.9173,1547601.0
2019-03-11 09:30:00,41.6,41.72,41.56,41.71,395310.0,34.3049,34.4039,34.2719,34.3956,395310.0
2019-03-11 09:40:00,41.71,41.78,41.7,41.74,340256.0,34.3956,34.4533,34.3874,34.4204,340256.0
2019-03-11 09:50:00,41.74,41.8,41.73,41.8,298750.0,34.4204,34.4698,34.4121,34.4698,298750.0
2019-03-11 10:00:00,41.8,41.83,41.79,41.79,254394.0,34.4698,34.4946,34.4616,34.4616,254394.0
2019-03-11 10:10:00,41.8,41.85,41.78,41.85,275238.0,34.4698,34.5111,34.4533,34.5111,275238.0
2019-03-11 10:20:00,41.84,41.87,41.83,41.84,300553.0,34.5028,34.5276,34.4946,34.5028,300553.0
2019-03-11 10:30:00,41.84,41.86,41.82,41.84,237173.0,34.5028,34.5193,34.4863,34.5028,237173.0
2019-03-11 10:40:00,41.84,41.89,41.84,41.88,172817.0,34.5028,34.544,34.5028,34.5358,172817.0
2019-03-11 10:50:00,41.88,41.92,41.87,41.9,118573.0,34.5358,34.5688,34.5276,34.5523,118573.0
2019-03-11 11:00:00,41.9,41.94,41.9,41.93,221293.0,34.5523,34.5853,34.5523,34.577,221293.0
2019-03-11 11:10:00,41.93,41.95,41.91,41.92,308156.0,34.577,34.5935,34.5605,34.5688,308156.0
2019-03-11 11:20:00,41.92,41.94,41.91,41.93,266950.0,34.5688,34.5853,34.5605,34.577,266950.0
2019-03-11 11:30:00,41.92,41.94,41.9,41.91,285371.0,34.5688,34.5853,34.5523,34.5605,285371.0
2019-03-11 11:40:00,41.92,41.93,41.9,41.9,1750181.0,34.5688,34.577,34.5523,34.5523,1750181.0
2019-03-11 11:50:00,41.91,41.93,41.89,41.92,223125.0,34.5605,34.577,34.544,34.5688,223125.0
2019-03-11 12:00:00,41.92,41.94,41.9,41.93,292269.0,34.5688,34.5853,34.5523,34.577,292269.0
2019-03-11 12:10:00,41.93,41.95,41.9,41.94,167733.0,34.577,34.5935,34.5523,34.5853,167733.0
2019-03-11 12:20:00,41.94,41.95,41.9,41.9,169256.0,34.5853,34.5935,34.5523,34.5523,169256.0
2019-03-11 12:30:00,41.91,41.94,41.9,41.93,116488.0,34.5605,34.5853,34.5523,34.577,116488.0
2019-03-11 12:40:00,41.93,41.94,41.9,41.91,165041.0,34.577,34.5853,34.5523,34.5605,165041.0
2019-03-11 12:50:00,41.9,41.94,41.9,41.93,289550.0,34.5523,34.5853,34.5523,34.577,289550.0
2019-03-11 13:00:00,41.93,41.94,41.91,41.94,118139.0,34.577,34.5853,34.5605,34.5853,118139.0
2019-03-11 13:10:00,41.93,41.98,41.93,41.96,87730.0,34.577,34.6183,34.577,34.6018,87730.0
2019-03-11 13:20:00,41.96,41.98,41.94,41.96,135354.0,34.6018,34.6183,34.5853,34.6018,135354.0
2019-03-11 13:30:00,41.97,41.98,41.95,41.98,110712.0,34.61,34.6183,34.5935,34.6183,110712.0
2019-03-11 13:40:00,41.97,41.98,41.93,41.94,164645.0,34.61,34.6183,34.577,34.5853,164645.0
2019-03-11 13:50:00,41.94,41.98,41.93,41.97,189049.0,34.5853,34.6183,34.577,34.61,189049.0
2019-03-11 14:00:00,41.96,41.97,41.95,41.96,140283.0,34.6018,34.61,34.5935,34.6018,140283.0
2019-03-11 14:10:00,41.95,41.96,41.93,41.95,158637.0,34.5935,34.6018,34.577,34.5935,158637.0
2019-03-11 14:20:00,41.95,41.96,41.94,41.95,101336.0,34.5935,34.6018,34.5853,34.5935,101336.0
2019-03-11 14:30:00,41.95,41.97,41.93,41.96,159561.0,34.5935,34.61,34.577,34.6018,159561.0
2019-03-11 14:40:00,41.96,41.97,41.94,41.95,129842.0,34.6018,34.61,34.5853,34.5935,129842.0
2019-03-11 14:50:00,41.94,41.98,41.94,41.98,94888.0,34.5853,34.6183,34.5853,34.6183,94888.0
2019-03-11 15:00:00,41.97,41.98,41.95,41.97,121674.0,34.61,34.6183,34.5935,34.61,121674.0
2019-03-11 15:10:00,41.97,41.98,41.96,41.97,122233.0,34.61,34.6183,34.6018,34.61,122233.0
2019-03-11 15:20:00,41.98,41.99,41.96,41.96,398144.0,34.6183,34.6265,34.6018,34.6018,398144.0
2019-03-11 15:30:00,41.96,42.0,41.96,41.98,331211.0,34.6018,34.6348,34.6018,34.6183,331211.0
2019-03-11 15:40:00,41.98,42.0,41.97,42.0,186942.0,34.6183,34.6348,34.61,34.6348,186942.0
2019-03-11 15:50:00,42.0,42.0,41.96,41.98,649117.0,34.6348,34.6348,34.6018,34.6183,649117.0
2019-03-12 09:30:00,42.15,42.19,42.08,42.15,419924.0,34.7585,34.7914,34.7007,34.7585,419924.0
2019-03-12 09:40:00,42.16,42.17,42.13,42.16,381916.0,34.7667,34.7749,34.742,34.7667,381916.0
2019-03-12 09:50:00,42.17,42.21,42.14,42.2,281249.0,34.7749,34.8079,34.7502,34.7997,281249.0
2019-03-12 10:00:00,42.2,42.22,42.17,42.21,423175.0,34.7997,34.8162,34.7749,34.8079,423175.0
2019-03-12 10:10:00,42.21,42.22,42.17,42.18,286737.0,34.8079,34.8162,34.7749,34.7832,286737.0
2019-03-12 10:20:00,42.18,42.2,42.17,42.18,189455.0,34.7832,34.7997,34.7749,34.7832,189455.0
2019-03-12 10:30:00,42.19,42.24,42.18,42.21,511187.0,34.7914,34.8327,34.7832,34.8079,511187.0
2019-03-12 10:40:00,42.22,42.22,42.17,42.2,266581.0,34.8162,34.8162,34.7749,34.7997,266581.0
2019-03-12 10:50:00,42.21,42.23,42.18,42.19,183899.0,34.8079,34.8244,34.7832,34.7914,183899.0
2019-03-12 11:00:00,42.18,42.19,42.11,42.12,179625.0,34.7832,34.7914,34.7255,34.7337,179625.0
2019-03-12 11:10:00,42.13,42.15,42.05,42.07,194980.0,34.742,34.7585,34.676,34.6925,194980.0
2019-03-12 11:20:00,42.07,42.13,42.06,42.12,193944.0,34.6925,34.742,34.6842,34.7337,193944.0
2019-03-12 11:30:00,42.12,42.17,42.08,42.16,195434.0,34.7337,34.7749,34.7007,34.7667,195434.0
2019-03-12 11:40:00,42.16,42.17,42.13,42.14,124487.0,34.7667,34.7749,34.742,34.7502,124487.0
2019-03-12 11:50:00,42.15,42.2,42.14,42.2,348913.0,34.7585,34.7997,34.7502,34.7997,348913.0
2019-03-12 12:00:00,42.2,42.21,42.14,42.15,431520.0,34.7997,34.8079,34.7502,34.7585,431520.0
2019-03-12 12:10:00,42.15,42.18,42.14,42.16,90394.0,34.7585,34.7832,34.7502,34.7667,90394.0
2019-03-12 12:20:00,42.17,42.19,42.13,42.18,152063.0,34.7749,34.7914,34.742,34.7832,152063.0
2019-03-12 12:30:00,42.17,42.19,42.16,42.18,122226.0,34.7749,34.7914,34.7667,34.7832,122226.0
2019-03-12 12:40:00,42.18,42.19,42.16,42.17,172282.0,34.7832,34.7914,34.7667,34.7749,172282.0
2019-03-12 12:50:00,42.18,42.18,42.15,42.18,64757.0,34.7832,34.7832,34.7585,34.7832,64757.0
2019-03-12 13:00:00,42.18,42.21,42.17,42.2,132601.0,34.7832,34.8079,34.7749,34.7997,132601.0
2019-03-12 13:10:00,42.2,42.2,42.16,42.16,82048.0,34.7997,34.7997,34.7667,34.7667,82048.0
2019-03-12 13:20:00,42.16,42.18,42.15,42.17,220040.0,34.7667,34.7832,34.7585,34.7749,220040.0
2019-03-12 13:30:00,42.17,42.17,42.13,42.14,145166.0,34.7749,34.7749,34.742,34.7502,145166.0
2019-03-12 13:40:00,42.14,42.2,42.14,42.2,151797.0,34.7502,34.7997,34.7502,34.7997,151797.0
2019-03-12 13:50:00,42.2,42.2,42.17,42.19,215869.0,34.7997,34.7997,34.7749,34.7914,215869.0
2019-03-12 14:00:00,42.2,42.21,42.19,42.21,167134.0,34.7997,34.8079,34.7914,34.8079,167134.0
2019-03-12 14:10:00,42.21,42.23,42.2,42.22,180214.0,34.8079,34.8244,34.7997,34.8162,180214.0
2019-03-12 14:20:00,42.22,42.23,42.17,42.18,1035963.0,34.8162,34.8244,34.7749,34.7832,1035963.0
2019-03-12 14:30:00,42.18,42.19,42.17,42.19,112369.0,34.7832,34.7914,34.7749,34.7914,112369.0
2019-03-12 14:40:00,42.19,42.2,42.18,42.2,110778.0,34.7914,34.7997,34.7832,34.7997,110778.0
2019-03-12 14:50:00,42.19,42.21,42.18,42.21,98884.0,34.7914,34.8079,34.7832,34.8079,98884.0
2019-03-12 15:00:00,42.2,42.21,42.18,42.19,97712.0,34.7997,34.8079,34.7832,34.7914,97712.0
2019-03-12 15:10:00,42.19,42.2,42.13,42.14,171770.0,34.7914,34.7997,34.742,34.7502,171770.0
2019-03-12 15:20:00,42.14,42.18,42.12,42.17,140929.0,34.7502,34.7832,34.7337,34.7749,140929.0
2019-03-12 15:30:00,42.16,42.17,42.12,42.15,217701.0,34.7667,34.7749,34.7337,34.7585,217701.0
2019-03-12 15:40:00,42.15,42.2,42.15,42.18,214889.0,34.7585,34.7997,34.7585,34.7832,214889.0
2019-03-12 15:50:00,42.17,42.18,42.13,42.14,483840.0,34.7749,34.7832,34.742,34.7502,483840.0
2019-03-13 09:30:00,42.22,42.23,42.14,42.18,354641.0,34.8162,34.8244,34.7502,34.7832,354641.0
2019-03-13 09:40:00,42.17,42.21,42.15,42.18,191904.0,34.7749,34.8079,34.7585,34.7832,191904.0
2019-03-13 09:50:00,42.18,42.28,42.18,42.24,344942.0,34.7832,34.8657,34.7832,34.8327,344942.0
2019-03-13 10:00:00,42.25,42.26,42.2,42.21,548856.0,34.8409,34.8492,34.7997,34.8079,548856.0
2019-03-13 10:10:00,42.21,42.23,42.19,42.2,346856.0,34.8079,34.8244,34.7914,34.7997,346856.0
2019-03-13 10:20:00,42.19,42.2,42.16,42.18,299723.0,34.7914,34.7997,34.7667,34.7832,299723.0
2019-03-13 10:30:00,42.18,42.22,42.18,42.2,334212.0,34.7832,34.8162,34.7832,34.7997,334212.0
2019-03-13 10:40:00,42.21,42.21,42.15,42.18,72016.0,34.8079,34.8079,34.7585,34.7832,72016.0
2019-03-13 10:50:00,42.18,42.2,42.16,42.17,265390.0,34.7832,34.7997,34.7667,34.7749,265390.0
2019-03-13 11:00:00,42.16,42.19,42.14,42.16,210613.0,34.7667,34.7914,34.7502,34.7667,210613.0
2019-03-13 11:10:00,42.16,42.19,42.16,42.19,158874.0,34.7667,34.7914,34.7667,34.7914,158874.0
2019-03-13 11:20:00,42.19,42.23,42.18,42.22,104511.0,34.7914,34.8244,34.7832,34.8162,104511.0
2019-03-13 11:30:00,42.22,42.25,42.22,42.23,166148.0,34.8162,34.8409,34.8162,34.8244,166148.0
2019-03-13 11:40:00,42.23,42.24,42.2,42.22,370297.0,34.8244,34.8327,34.7997,34.8162,370297.0
2019-03-13 11:50:00,42.22,42.24,42.2,42.21,187395.0,34.8162,34.8327,34.7997,34.8079,187395.0
2019-03-13 12:00:00,42.22,42.25,42.2,42.21,2546381.0,34.8162,34.8409,34.7997,34.8079,2546381.0
2019-03-13 12:10:00,42.2,42.21,42.16,42.17,911916.0,34.7997,34.8079,34.7667,34.7749,911916.0
2019-03-13 12:20:00,42.16,42.16,42.11,42.12,486484.0,34.7667,34.7667,34.7255,34.7337,486484.0
2019-03-13 12:30:00,42.12,42.15,42.1,42.15,210319.0,34.7337,34.7585,34.7172,34.7585,210319.0
2019-03-13 12:40:00,42.14,42.18,42.14,42.16,179022.0,34.7502,34.7832,34.7502,34.7667,179022.0
2019-03-13 12:50:00,42.16,42.18,42.14,42.18,204339.0,34.7667,34.7832,34.7502,34.7832,204339.0
2019-03-13 13:00:00,42.18,42.22,42.17,42.22,168348.0,34.7832,34.8162,34.7749,34.8162,168348.0
2019-03-13 13:10:00,42.21,42.23,42.2,42.22,107444.0,34.8079,34.8244,34.7997,34.8162,107444.0
2019-03-13 13:20:00,42.22,42.24,42.2,42.23,115746.0,34.8162,34.8327,34.7997,34.8244,115746.0
2019-03-13 13:30:00,42.23,42.25,42.22,42.24,74227.0,34.8244,34.8409,34.8162,34.8327,74227.0
2019-03-13 13:40:00,42.24,42.25,42.21,42.24,239885.0,34.8327,34.8409,34.8079,34.8327,239885.0
2019-03-13 13:50:00,42.24,42.24,42.22,42.24,113231.0,34.8327,34.8327,34.8162,34.8327,113231.0
2019-03-13 14:00:00,42.24,42.29,42.24,42.29,236798.0,34.8327,34.8739,34.8327,34.8739,236798.0
2019-03-13 14:10:00,42.29,42.29,42.25,42.27,193190.0,34.8739,34.8739,34.8409,34.8574,193190.0
2019-03-13 14:20:00,42.27,42.31,42.27,42.29,250541.0,34.8574,34.8904,34.8574,34.8739,250541.0
2019-03-13 14:30:00,42.29,42.29,42.25,42.26,158520.0,34.8739,34.8739,34.8409,34.8492,158520.0
2019-03-13 14:40:00,42.27,42.27,42.15,42.17,438826.0,34.8574,34.8574,34.7585,34.7749,438826.0
2019-03-13 14:50:00,42.17,42.25,42.15,42.23,366563.0,34.7749,34.8409,34.7585,34.8244,366563.0
2019-03-13 15:00:00,42.23,42.25,42.2,42.21,493475.0,34.8244,34.8409,34.7997,34.8079,493475.0
2019-03-13 15:10:00,42.21,42.24,42.2,42.2,614236.0,34.8079,34.8327,34.7997,34.7997,614236.0
2019-03-13 15:20:00,42.2,42.22,42.18,42.19,377600.0,34.7997,34.8162,34.7832,34.7914,377600.0
2019-03-13 15:30:00,42.18,42.25,42.18,42.24,188663.0,34.7832,34.8409,34.7832,34.8327,188663.0
2019-03-13 15:40:00,42.24,42.24,42.2,42.2,245890.0,34.8327,34.8327,34.7997,34.7997,245890.0
2019-03-13 15:50:00,42.2,42.22,42.16,42.22,839991.0,34.7997,34.8162,34.7667,34.8162,839991.0
2019-03-14 09:30:00,42.06,42.09,42.0,42.03,268022.0,34.6842,34.709,34.6348,34.6595,268022.0
2019-03-14 09:40:00,42.03,42.06,42.0,42.01,181857.0,34.6595,34.6842,34.6348,34.643,181857.0
2019-03-14 09:50:00,42.02,42.05,41.99,42.01,100293.0,34.6513,34.676,34.6265,34.643,100293.0
2019-03-14 10:00:00,42.01,42.02,41.92,41.95,326596.0,34.643,34.6513,34.5688,34.5935,326596.0
2019-03-14 10:10:00,41.95,41.97,41.93,41.96,148190.0,34.5935,34.61,34.577,34.6018,148190.0
2019-03-14 10:20:00,41.96,42.0,41.94,41.95,204598.0,34.6018,34.6348,34.5853,34.5935,204598.0
2019-03-14 10:30:00,41.95,41.98,41.92,41.94,297880.0,34.5935,34.6183,34.5688,34.5853,297880.0
2019-03-14 10:40:00,41.95,41.96,41.89,41.94,200723.0,34.5935,34.6018,34.544,34.5853,200723.0
2019-03-14 10:50:00,41.94,41.95,41.87,41.89,395115.0,34.5853,34.5935,34.5276,34.544,395115.0
2019-03-14 11:00:00,41.89,41.91,41.87,41.87,201890.0,34.544,34.5605,34.5276,34.5276,201890.0
2019-03-14 11:10:00,41.88,41.95,41.87,41.92,98471.0,34.5358,34.5935,34.5276,34.5688,98471.0
2019-03-14 11:20:00,41.92,41.93,41.87,41.88,255237.0,34.5688,34.577,34.5276,34.5358,255237.0
2019-03-14 11:30:00,41.88,41.9,41.85,41.9,335261.0,34.5358,34.5523,34.5111,34.5523,335261.0
2019-03-14 11:40:00,41.9,41.97,41.89,41.96,417454.0,34.5523,34.61,34.544,34.6018,417454.0
2019-03-14 11:50:00,41.96,41.98,41.93,41.97,248292.0,34.6018,34.6183,34.577,34.61,248292.0
2019-03-14 12:00:00,41.96,41.99,41.95,41.98,498902.0,34.6018,34.6265,34.5935,34.6183,498902.0
2019-03-14 12:10:00,41.98,42.0,41.95,41.97,184275.0,34.6183,34.6348,34.5935,34.61,184275.0
2019-03-14 12:20:00,41.97,41.99,41.94,41.96,170178.0,34.61,34.6265,34.5853,34.6018,170178.0
2019-03-14 12:30:00,41.95,41.98,41.95,41.95,147643.0,34.5935,34.6183,34.5935,34.5935,147643.0
2019-03-14 12:40:00,41.96,41.97,41.94,41.96,143377.0,34.6018,34.61,34.5853,34.6018,143377.0
2019-03-14 12:50:00,41.95,41.96,41.93,41.95,66303.0,34.5935,34.6018,34.577,34.5935,66303.0
2019-03-14 13:00:00,41.95,41.97,41.93,41.95,65356.0,34.5935,34.61,34.577,34.5935,65356.0
2019-03-14 13:10:00,41.95,41.98,41.93,41.98,121370.0,34.5935,34.6183,34.577,34.6183,121370.0
2019-03-14 13:20:00,41.98,41.98,41.94,41.95,102447.0,34.6183,34.6183,34.5853,34.5935,102447.0
2019-03-14 13:30:00,41.96,41.96,41.92,41.93,126657.0,34.6018,34.6018,34.5688,34.577,126657.0
2019-03-14 13:40:00,41.93,41.94,41.91,41.92,974205.0,34.577,34.5853,34.5605,34.5688,974205.0
2019-03-14 13:50:00,41.93,41.94,41.9,41.92,215155.0,34.577,34.5853,34.5523,34.5688,215155.0
2019-03-14 14:00:00,41.91,41.94,41.9,41.94,126142.0,34.5605,34.5853,34.5523,34.5853,126142.0
2019-03-14 14:10:00,41.94,41.97,41.93,41.97,122069.0,34.5853,34.61,34.577,34.61,122069.0
2019-03-14 14:20:00,41.96,42.0,41.96,42.0,142054.0,34.6018,34.6348,34.6018,34.6348,142054.0
2019-03-14 14:30:00,41.99,42.0,41.97,41.98,144906.0,34.6265,34.6348,34.61,34.6183,144906.0
2019-03-14 14:40:00,41.98,42.01,41.97,42.0,247186.0,34.6183,34.643,34.61,34.6348,247186.0
2019-03-14 14:50:00,42.0,42.04,41.99,42.02,244923.0,34.6348,34.6677,34.6265,34.6513,244923.0
2019-03-14 15:00:00,42.02,42.06,42.01,42.02,279195.0,34.6513,34.6842,34.643,34.6513,279195.0
2019-03-14 15:10:00,42.03,42.04,42.01,42.02,101096.0,34.6595,34.6677,34.643,34.6513,101096.0
2019-03-14 15:20:00,42.02,42.05,42.01,42.04,91396.0,34.6513,34.676,34.643,34.6677,91396.0
2019-03-14 15:30:00,42.04,42.06,42.03,42.05,233283.0,34.6677,34.6842,34.6595,34.676,233283.0
2019-03-14 15:40:00,42.06,42.06,42.04,42.06,190476.0,34.6842,34.6842,34.6677,34.6842,190476.0
2019-03-14 15:50:00,42.06,42.08,42.0,42.01,687785.0,34.6842,34.7007,34.6348,34.643,687785.0
2019-03-15 09:30:00,42.36,42.47,42.36,42.44,550022.0,34.9316,35.0223,34.9316,34.9976,550022.0
2019-03-15 09:40:00,42.44,42.53,42.44,42.51,450792.0,34.9976,35.0718,34.9976,35.0553,450792.0
2019-03-15 09:50:00,42.51,42.53,42.45,42.47,257431.0,35.0553,35.0718,35.0058,35.0223,257431.0
2019-03-15 10:00:00,42.48,42.48,42.43,42.44,300118.0,35.0306,35.0306,34.9894,34.9976,300118.0
2019-03-15 10:10:00,42.44,42.46,42.41,42.46,273261.0,34.9976,35.0141,34.9729,35.0141,273261.0
2019-03-15 10:20:00,42.46,42.5,42.46,42.5,262987.0,35.0141,35.0471,35.0141,35.0471,262987.0
2019-03-15 10:30:00,42.5,42.54,42.49,42.49,594105.0,35.0471,35.0801,35.0388,35.0388,594105.0
2019-03-15 10:40:00,42.49,42.53,42.48,42.51,330797.0,35.0388,35.0718,35.0306,35.0553,330797.0
2019-03-15 10:50:00,42.51,42.53,42.49,42.51,222732.0,35.0553,35.0718,35.0388,35.0553,222732.0
2019-03-15 11:00:00,42.51,42.53,42.5,42.53,136111.0,35.0553,35.0718,35.0471,35.0718,136111.0
2019-03-15 11:10:00,42.53,42.56,42.52,42.55,707173.0,35.0718,35.0966,35.0636,35.0883,707173.0
2019-03-15 11:20:00,42.55,42.58,42.54,42.57,282369.0,35.0883,35.113,35.0801,35.1048,282369.0
2019-03-15 11:30:00,42.57,42.58,42.53,42.55,363670.0,35.1048,35.113,35.0718,35.0883,363670.0
2019-03-15 11:40:00,42.54,42.59,42.53,42.58,240524.0,35.0801,35.1213,35.0718,35.113,240524.0
2019-03-15 11:50:00,42.59,42.6,42.53,42.55,280221.0,35.1213,35.1295,35.0718,35.0883,280221.0
2019-03-15 12:00:00,42.54,42.58,42.52,42.58,127161.0,35.0801,35.113,35.0636,35.113,127161.0
2019-03-15 12:10:00,42.58,42.59,42.56,42.57,116234.0,35.113,35.1213,35.0966,35.1048,116234.0
2019-03-15 12:20:00,42.58,42.59,42.53,42.55,149561.0,35.113,35.1213,35.0718,35.0883,149561.0
2019-03-15 12:30:00,42.55,42.57,42.53,42.56,145897.0,35.0883,35.1048,35.0718,35.0966,145897.0
2019-03-15 12:40:00,42.56,42.59,42.55,42.59,249025.0,35.0966,35.1213,35.0883,35.1213,249025.0
2019-03-15 12:50:00,42.59,42.62,42.56,42.58,2017690.0,35.1213,35.146,35.0966,35.113,2017690.0
2019-03-15 13:00:00,42.57,42.6,42.57,42.58,79139.0,35.1048,35.1295,35.1048,35.113,79139.0
2019-03-15 13:10:00,42.58,42.6,42.57,42.57,205181.0,35.113,35.1295,35.1048,35.1048,205181.0
2019-03-15 13:20:00,42.57,42.59,42.55,42.57,224066.0,35.1048,35.1213,35.0883,35.1048,224066.0
2019-03-15 13:30:00,42.56,42.6,42.56,42.58,181091.0,35.0966,35.1295,35.0966,35.113,181091.0
2019-03-15 13:40:00,42.59,42.59,42.57,42.58,134919.0,35.1213,35.1213,35.1048,35.113,134919.0
2019-03-15 13:50:00,42.59,42.59,42.54,42.54,92420.0,35.1213,35.1213,35.0801,35.0801,92420.0
2019-03-15 14:00:00,42.55,42.56,42.52,42.52,180680.0,35.0883,35.0966,35.0636,35.0636,180680.0
2019-03-15 14:10:00,42.52,42.53,42.5,42.5,235160.0,35.0636,35.0718,35.0471,35.0471,235160.0
2019-03-15 14:20:00,42.51,42.52,42.49,42.51,196943.0,35.0553,35.0636,35.0388,35.0553,196943.0
2019-03-15 14:30:00,42.5,42.54,42.5,42.52,264699.0,35.0471,35.0801,35.0471,35.0636,264699.0
2019-03-15 14:40:00,42.53,42.55,42.51,42.54,159066.0,35.0718,35.0883,35.0553,35.0801,159066.0
2019-03-15 14:50:00,42.54,42.55,42.52,42.55,120159.0,35.0801,35.0883,35.0636,35.0883,120159.0
2019-03-15 15:00:00,42.55,42.55,42.51,42.52,284351.0,35.0883,35.0883,35.0553,35.0636,284351.0
2019-03-15 15:10:00,42.51,42.52,42.49,42.52,165703.0,35.0553,35.0636,35.0388,35.0636,165703.0
2019-03-15 15:20:00,42.52,42.55,42.51,42.55,201303.0,35.0636,35.0883,35.0553,35.0883,201303.0
2019-03-15 15:30:00,42.54,42.55,42.5,42.5,287884.0,35.0801,35.0883,35.0471,35.0471,287884.0
2019-03-15 15:40:00,42.51,42.54,42.5,42.54,639718.0,35.0553,35.0801,35.0471,35.0801,639718.0
2019-03-15 15:50:00,42.54,42.58,42.51,42.56,1203750.0,35.0801,35.113,35.0553,35.0966,1203750.0
2019-03-18 09:30:00,42.89,42.96,42.89,42.9,606480.0,35.3687,35.4264,35.3687,35.3769,606480.0
2019-03-18 09:40:00,42.9,42.97,42.89,42.96,351611.0,35.3769,35.4347,35.3687,35.4264,351611.0
2019-03-18 09:50:00,42.96,42.98,42.94,42.97,366248.0,35.4264,35.4429,35.4099,35.4347,366248.0
2019-03-18 10:00:00,42.97,43.01,42.96,43.0,468772.0,35.4347,35.4676,35.4264,35.4594,468772.0
2019-03-18 10:10:00,43.01,43.02,42.95,42.97,737580.0,35.4676,35.4759,35.4182,35.4347,737580.0
2019-03-18 10:20:00,42.96,42.99,42.96,42.96,295295.0,35.4264,35.4511,35.4264,35.4264,295295.0
2019-03-18 10:30:00,42.95,42.96,42.89,42.9,231919.0,35.4182,35.4264,35.3687,35.3769,231919.0
2019-03-18 10:40:00,42.9,42.96,42.89,42.96,390000.0,35.3769,35.4264,35.3687,35.4264,390000.0
2019-03-18 10:50:00,42.95,42.98,42.94,42.97,587358.0,35.4182,35.4429,35.4099,35.4347,587358.0
2019-03-18 11:00:00,42.98,42.98,42.93,42.97,684333.0,35.4429,35.4429,35.4017,35.4347,684333.0
2019-03-18 11:10:00,42.98,42.99,42.93,42.93,174142.0,35.4429,35.4511,35.4017,35.4017,174142.0
2019-03-18 11:20:00,42.93,42.94,42.9,42.92,363389.0,35.4017,35.4099,35.3769,35.3934,363389.0
2019-03-18 11:30:00,42.91,42.92,42.83,42.87,167283.0,35.3852,35.3934,35.3192,35.3522,167283.0
2019-03-18 11:40:00,42.87,42.9,42.85,42.9,383548.0,35.3522,35.3769,35.3357,35.3769,383548.0
2019-03-18 11:50:00,42.9,42.91,42.87,42.89,334529.0,35.3769,35.3852,35.3522,35.3687,334529.0
2019-03-18 12:00:00,42.89,42.92,42.88,42.91,416472.0,35.3687,35.3934,35.3604,35.3852,416472.0
2019-03-18 12:10:00,42.92,42.93,42.9,42.91,210284.0,35.3934,35.4017,35.3769,35.3852,210284.0
2019-03-18 12:20:00,42.91,42.93,42.9,42.91,246567.0,35.3852,35.4017,35.3769,35.3852,246567.0
2019-03-18 12:30:00,42.91,42.93,42.89,42.92,227833.0,35.3852,35.4017,35.3687,35.3934,227833.0
2019-03-18 12:40:00,42.92,42.94,42.91,42.93,99309.0,35.3934,35.4099,35.3852,35.4017,99309.0
2019-03-18 12:50:00,42.94,42.95,42.9,42.92,477872.0,35.4099,35.4182,35.3769,35.3934,477872.0
2019-03-18 13:00:00,42.91,42.95,42.9,42.94,401921.0,35.3852,35.4182,35.3769,35.4099,401921.0
2019-03-18 13:10:00,42.94,42.95,42.91,42.94,178187.0,35.4099,35.4182,35.3852,35.4099,178187.0
2019-03-18 13:20:00,42.94,42.95,42.92,42.95,84965.0,35.4099,35.4182,35.3934,35.4182,84965.0
2019-03-18 13:30:00,42.95,42.97,42.94,42.97,91952.0,35.4182,35.4347,35.4099,35.4347,91952.0
2019-03-18 13:40:00,42.97,42.99,42.96,42.98,249877.0,35.4347,35.4511,35.4264,35.4429,249877.0
2019-03-18 13:50:00,42.99,43.01,42.98,43.01,387480.0,35.4511,35.4676,35.4429,35.4676,387480.0
2019-03-18 14:00:00,43.01,43.02,43.0,43.0,146742.0,35.4676,35.4759,35.4594,35.4594,146742.0
2019-03-18 14:10:00,43.01,43.02,43.0,43.01,195049.0,35.4676,35.4759,35.4594,35.4676,195049.0
2019-03-18 14:20:00,43.01,43.02,42.99,43.01,219841.0,35.4676,35.4759,35.4511,35.4676,219841.0
2019-03-18 14:30:00,43.01,43.03,43.0,43.03,230172.0,35.4676,35.4841,35.4594,35.4841,230172.0
2019-03-18 14:40:00,43.02,43.03,43.01,43.02,185288.0,35.4759,35.4841,35.4676,35.4759,185288.0
2019-03-18 14:50:00,43.02,43.05,43.02,43.04,146850.0,35.4759,35.5006,35.4759,35.4924,146850.0
2019-03-18 15:00:00,43.04,43.04,43.02,43.03,144536.0,35.4924,35.4924,35.4759,35.4841,144536.0
2019-03-18 15:10:00,43.03,43.05,43.02,43.03,238577.0,35.4841,35.5006,35.4759,35.4841,238577.0
2019-03-18 15:20:00,43.03,43.05,43.02,43.02,181264.0,35.4841,35.5006,35.4759,35.4759,181264.0
2019-03-18 15:30:00,43.02,43.04,43.02,43.02,152258.0,35.4759,35.4924,35.4759,35.4759,152258.0
2019-03-18 15:40:00,43.03,43.07,43.02,43.06,416526.0,35.4841,35.5171,35.4759,35.5089,416526.0
2019-03-18 15:50:00,43.05,43.06,43.02,43.04,583991.0,35.5006,35.5089,35.4759,35.4924,583991.0
2019-03-19 09:30:00,43.09,43.15,43.07,43.09,419547.0,35.5336,35.5831,35.5171,35.5336,419547.0
2019-03-19 09:40:00,43.09,43.09,43.05,43.08,296812.0,35.5336,35.5336,35.5006,35.5254,296812.0
2019-03-19 09:50:00,43.08,43.08,43.0,43.02,205392.0,35.5254,35.5254,35.4594,35.4759,205392.0
2019-03-19 10:00:00,43.02,43.08,43.01,43.08,280823.0,35.4759,35.5254,35.4676,35.5254,280823.0
2019-03-19 10:10:00,43.08,43.09,43.06,43.09,339915.0,35.5254,35.5336,35.5089,35.5336,339915.0
2019-03-19 10:20:00,43.08,43.09,43.05,43.05,160999.0,35.5254,35.5336,35.5006,35.5006,160999.0
2019-03-19 10:30:00,43.05,43.06,43.04,43.05,158268.0,35.5006,35.5089,35.4924,35.5006,158268.0
2019-03-19 10:40:00,43.05,43.06,43.03,43.04,286809.0,35.5006,35.5089,35.4841,35.4924,286809.0
2019-03-19 10:50:00,43.04,43.06,43.0,43.01,239531.0,35.4924,35.5089,35.4594,35.4676,239531.0
2019-03-19 11:00:00,43.01,43.05,43.0,43.05,260998.0,35.4676,35.5006,35.4594,35.5006,260998.0
2019-03-19 11:10:00,43.05,43.05,43.02,43.04,218292.0,35.5006,35.5006,35.4759,35.4924,218292.0
2019-03-19 11:20:00,43.04,43.08,43.04,43.06,149276.0,35.4924,35.5254,35.4924,35.5089,149276.0
2019-03-19 11:30:00,43.06,43.09,43.05,43.08,234985.0,35.5089,35.5336,35.5006,35.5254,234985.0
2019-03-19 11:40:00,43.08,43.13,43.07,43.12,173115.0,35.5254,35.5666,35.5171,35.5584,173115.0
2019-03-19 11:50:00,43.12,43.16,43.1,43.15,285096.0,35.5584,35.5913,35.5419,35.5831,285096.0
2019-03-19 12:00:00,43.16,43.2,43.15,43.2,341097.0,35.5913,35.6243,35.5831,35.6243,341097.0
2019-03-19 12:10:00,43.19,43.19,43.15,43.17,312920.0,35.6161,35.6161,35.5831,35.5996,312920.0
2019-03-19 12:20:00,43.16,43.18,43.16,43.18,122535.0,35.5913,35.6078,35.5913,35.6078,122535.0
2019-03-19 12:30:00,43.17,43.19,43.14,43.14,226410.0,35.5996,35.6161,35.5748,35.5748,226410.0
2019-03-19 12:40:00,43.14,43.17,42.95,42.97,2260418.0,35.5748,35.5996,35.4182,35.4347,2260418.0
2019-03-19 12:50:00,42.96,43.07,42.95,43.07,354761.0,35.4264,35.5171,35.4182,35.5171,354761.0
2019-03-19 13:00:00,43.07,43.1,43.05,43.06,227772.0,35.5171,35.5419,35.5006,35.5089,227772.0
2019-03-19 13:10:00,43.07,43.13,43.05,43.12,338470.0,35.5171,35.5666,35.5006,35.5584,338470.0
2019-03-19 13:20:00,43.12,43.14,43.1,43.1,171811.0,35.5584,35.5748,35.5419,35.5419,171811.0
2019-03-19 13:30:00,43.11,43.16,43.1,43.14,174823.0,35.5501,35.5913,35.5419,35.5748,174823.0
2019-03-19 13:40:00,43.15,43.15,43.11,43.13,94631.0,35.5831,35.5831,35.5501,35.5666,94631.0
2019-03-19 13:50:00,43.13,43.14,43.11,43.12,107307.0,35.5666,35.5748,35.5501,35.5584,107307.0
2019-03-19 14:00:00,43.12,43.15,43.11,43.13,279431.0,35.5584,35.5831,35.5501,35.5666,279431.0
2019-03-19 14:10:00,43.13,43.13,43.08,43.1,222255.0,35.5666,35.5666,35.5254,35.5419,222255.0
2019-03-19 14:20:00,43.1,43.12,43.09,43.12,177384.0,35.5419,35.5584,35.5336,35.5584,177384.0
2019-03-19 14:30:00,43.11,43.15,43.11,43.14,114085.0,35.5501,35.5831,35.5501,35.5748,114085.0
2019-03-19 14:40:00,43.15,43.18,43.14,43.15,191671.0,35.5831,35.6078,35.5748,35.5831,191671.0
2019-03-19 14:50:00,43.15,43.16,43.11,43.13,416593.0,35.5831,35.5913,35.5501,35.5666,416593.0
2019-03-19 15:00:00,43.13,43.14,43.1,43.11,250562.0,35.5666,35.5748,35.5419,35.5501,250562.0
2019-03-19 15:10:00,43.1,43.12,43.06,43.07,356148.0,35.5419,35.5584,35.5089,35.5171,356148.0
2019-03-19 15:20:00,43.07,43.08,43.03,43.04,177688.0,35.5171,35.5254,35.4841,35.4924,177688.0
2019-03-19 15:30:00,43.04,43.04,42.99,43.01,238961.0,35.4924,35.4924,35.4511,35.4676,238961.0
2019-03-19 15:40:00,43.0,43.03,42.96,43.03,557695.0,35.4594,35.4841,35.4264,35.4841,557695.0
2019-03-19 15:50:00,43.02,43.06,42.99,43.06,1074517.0,35.4759,35.5089,35.4511,35.5089,1074517.0
2019-03-20 09:30:00,42.91,42.93,42.86,42.87,429181.0,35.3852,35.4017,35.3439,35.3522,429181.0
2019-03-20 09:40:00,42.87,42.88,42.8,42.83,262100.0,35.3522,35.3604,35.2945,35.3192,262100.0
2019-03-20 09:50:00,42.83,42.85,42.8,42.81,296856.0,35.3192,35.3357,35.2945,35.3027,296856.0
2019-03-20 10:00:00,42.8,42.85,42.79,42.84,244851.0,35.2945,35.3357,35.2862,35.3275,244851.0
2019-03-20 10:10:00,42.84,42.84,42.78,42.81,206704.0,35.3275,35.3275,35.278,35.3027,206704.0
2019-03-20 10:20:00,42.81,42.83,42.78,42.83,251560.0,35.3027,35.3192,35.278,35.3192,251560.0
2019-03-20 10:30:00,42.82,42.86,42.82,42.84,339939.0,35.311,35.3439,35.311,35.3275,339939.0
2019-03-20 10:40:00,42.84,42.85,42.81,42.85,311692.0,35.3275,35.3357,35.3027,35.3357,311692.0
2019-03-20 10:50:00,42.85,42.87,42.84,42.85,228609.0,35.3357,35.3522,35.3275,35.3357,228609.0
2019-03-20 11:00:00,42.86,42.9,42.86,42.88,205366.0,35.3439,35.3769,35.3439,35.3604,205366.0
2019-03-20 11:10:00,42.88,42.89,42.85,42.88,195955.0,35.3604,35.3687,35.3357,35.3604,195955.0
2019-03-20 11:20:00,42.89,42.89,42.84,42.86,353574.0,35.3687,35.3687,35.3275,35.3439,353574.0
2019-03-20 11:30:00,42.86,42.87,42.82,42.82,256903.0,35.3439,35.3522,35.311,35.311,256903.0
2019-03-20 11:40:00,42.82,42.83,42.76,42.78,159599.0,35.311,35.3192,35.2615,35.278,159599.0
2019-03-20 11:50:00,42.77,42.79,42.74,42.74,209254.0,35.2697,35.2862,35.245,35.245,209254.0
2019-03-20 12:00:00,42.74,42.78,42.72,42.77,158935.0,35.245,35.278,35.2285,35.2697,158935.0
2019-03-20 12:10:00,42.77,42.78,42.74,42.74,129436.0,35.2697,35.278,35.245,35.245,129436.0
2019-03-20 12:20:00,42.74,42.79,42.73,42.77,149762.0,35.245,35.2862,35.2367,35.2697,149762.0
2019-03-20 12:30:00,42.77,42.78,42.61,42.68,863571.0,35.2697,35.278,35.1378,35.1955,863571.0
2019-03-20 12:40:00,42.67,42.7,42.64,42.67,104515.0,35.1873,35.212,35.1625,35.1873,104515.0
2019-03-20 12:50:00,42.69,42.71,42.67,42.7,235772.0,35.2038,35.2203,35.1873,35.212,235772.0
2019-03-20 13:00:00,42.69,42.73,42.68,42.71,177644.0,35.2038,35.2367,35.1955,35.2203,177644.0
2019-03-20 13:10:00,42.71,42.74,42.7,42.72,74813.0,35.2203,35.245,35.212,35.2285,74813.0
2019-03-20 13:20:00,42.72,42.74,42.7,42.7,137035.0,35.2285,35.245,35.212,35.212,137035.0
2019-03-20 13:30:00,42.71,42.76,42.7,42.74,134406.0,35.2203,35.2615,35.212,35.245,134406.0
2019-03-20 13:40:00,42.74,42.78,42.73,42.78,131947.0,35.245,35.278,35.2367,35.278,131947.0
2019-03-20 13:50:00,42.78,42.83,42.76,42.8,425012.0,35.278,35.3192,35.2615,35.2945,425012.0
2019-03-20 14:00:00,42.8,43.35,42.8,43.14,2092810.0,35.2945,35.748,35.2945,35.5748,2092810.0
2019-03-20 14:10:00,43.15,43.25,43.15,43.17,1008934.0,35.5831,35.6656,35.5831,35.5996,1008934.0
2019-03-20 14:20:00,43.17,43.3,43.16,43.28,1215255.0,35.5996,35.7068,35.5913,35.6903,1215255.0
2019-03-20 14:30:00,43.29,43.4,43.24,43.36,1769195.0,35.6985,35.7893,35.6573,35.7563,1769195.0
2019-03-20 14:40:00,43.36,43.41,43.3,43.39,935051.0,35.7563,35.7975,35.7068,35.781,935051.0
2019-03-20 14:50:00,43.4,43.44,43.31,43.41,803201.0,35.7893,35.8222,35.715,35.7975,803201.0
2019-03-20 15:00:00,43.41,43.42,43.29,43.34,853323.0,35.7975,35.8057,35.6985,35.7398,853323.0
2019-03-20 15:10:00,43.35,43.38,43.27,43.28,606516.0,35.748,35.7728,35.682,35.6903,606516.0
2019-03-20 15:20:00,43.29,43.3,43.19,43.2,376173.0,35.6985,35.7068,35.6161,35.6243,376173.0
2019-03-20 15:30:00,43.2,43.2,43.09,43.13,735054.0,35.6243,35.6243,35.5336,35.5666,735054.0
2019-03-20 15:40:00,43.13,43.22,43.12,43.18,567510.0,35.5666,35.6408,35.5584,35.6078,567510.0
2019-03-20 15:50:00,43.18,43.18,43.07,43.07,1006336.0,35.6078,35.6078,35.5171,35.5171,1006336.0
2019-03-21 09:30:00,42.81,42.95,42.8,42.92,950129.0,35.3027,35.4182,35.2945,35.3934,950129.0
2019-03-21 09:40:00,42.91,42.96,42.89,42.95,693241.0,35.3852,35.4264,35.3687,35.4182,693241.0
2019-03-21 09:50:00,42.95,42.98,42.92,42.95,631583.0,35.4182,35.4429,35.3934,35.4182,631583.0
2019-03-21 10:00:00,42.94,42.96,42.91,42.95,340979.0,35.4099,35.4264,35.3852,35.4182,340979.0
2019-03-21 10:10:00,42.95,42.97,42.83,42.85,325587.0,35.4182,35.4347,35.3192,35.3357,325587.0
2019-03-21 10:20:00,42.84,42.97,42.84,42.93,517617.0,35.3275,35.4347,35.3275,35.4017,517617.0
2019-03-21 10:30:00,42.94,42.95,42.89,42.91,346840.0,35.4099,35.4182,35.3687,35.3852,346840.0
2019-03-21 10:40:00,42.92,42.93,42.85,42.88,578533.0,35.3934,35.4017,35.3357,35.3604,578533.0
2019-03-21 10:50:00,42.88,42.96,42.87,42.96,445254.0,35.3604,35.4264,35.3522,35.4264,445254.0
2019-03-21 11:00:00,42.96,43.02,42.93,42.95,683875.0,35.4264,35.4759,35.4017,35.4182,683875.0
2019-03-21 11:10:00,42.95,42.96,42.89,42.91,669477.0,35.4182,35.4264,35.3687,35.3852,669477.0
2019-03-21 11:20:00,42.91,42.94,42.88,42.89,642434.0,35.3852,35.4099,35.3604,35.3687,642434.0
2019-03-21 11:30:00,42.88,42.91,42.84,42.84,471321.0,35.3604,35.3852,35.3275,35.3275,471321.0
2019-03-21 11:40:00,42.85,42.93,42.84,42.88,779445.0,35.3357,35.4017,35.3275,35.3604,779445.0
2019-03-21 11:50:00,42.88,42.92,42.84,42.9,449805.0,35.3604,35.3934,35.3275,35.3769,449805.0
2019-03-21 12:00:00,42.9,42.91,42.86,42.88,395447.0,35.3769,35.3852,35.3439,35.3604,395447.0
2019-03-21 12:10:00,42.88,42.89,42.84,42.85,297851.0,35.3604,35.3687,35.3275,35.3357,297851.0
2019-03-21 12:20:00,42.84,42.85,42.77,42.78,615052.0,35.3275,35.3357,35.2697,35.278,615052.0
2019-03-21 12:30:00,42.79,42.79,42.75,42.77,322348.0,35.2862,35.2862,35.2532,35.2697,322348.0
2019-03-21 12:40:00,42.77,42.82,42.76,42.81,140512.0,35.2697,35.311,35.2615,35.3027,140512.0
2019-03-21 12:50:00,42.81,42.84,42.8,42.84,522636.0,35.3027,35.3275,35.2945,35.3275,522636.0
2019-03-21 13:00:00,42.84,42.9,42.83,42.88,393403.0,35.3275,35.3769,35.3192,35.3604,393403.0
2019-03-21 13:10:00,42.87,42.88,42.84,42.85,305227.0,35.3522,35.3604,35.3275,35.3357,305227.0
2019-03-21 13:20:00,42.84,42.89,42.83,42.89,144057.0,35.3275,35.3687,35.3192,35.3687,144057.0
2019-03-21 13:30:00,42.89,42.94,42.88,42.91,730555.0,35.3687,35.4099,35.3604,35.3852,730555.0
2019-03-21 13:40:00,42.91,42.95,42.91,42.95,444959.0,35.3852,35.4182,35.3852,35.4182,444959.0
2019-03-21 13:50:00,42.95,42.97,42.91,42.96,377135.0,35.4182,35.4347,35.3852,35.4264,377135.0
2019-03-21 14:00:00,42.96,42.99,42.93,42.99,231984.0,35.4264,35.4511,35.4017,35.4511,231984.0
2019-03-21 14:10:00,42.98,43.03,42.97,42.98,452474.0,35.4429,35.4841,35.4347,35.4429,452474.0
2019-03-21 14:20:00,42.98,43.01,42.97,43.01,332242.0,35.4429,35.4676,35.4347,35.4676,332242.0
2019-03-21 14:30:00,43.01,43.03,42.99,43.03,257815.0,35.4676,35.4841,35.4511,35.4841,257815.0
2019-03-21 14:40:00,43.02,43.06,43.01,43.05,156874.0,35.4759,35.5089,35.4676,35.5006,156874.0
2019-03-21 14:50:00,43.05,43.06,43.03,43.03,278337.0,35.5006,35.5089,35.4841,35.4841,278337.0
2019-03-21 15:00:00,43.04,43.1,43.02,43.08,220951.0,35.4924,35.5419,35.4759,35.5254,220951.0
2019-03-21 15:10:00,43.07,43.08,43.04,43.06,238817.0,35.5171,35.5254,35.4924,35.5089,238817.0
2019-03-21 15:20:00,43.06,43.09,43.05,43.05,226754.0,35.5089,35.5336,35.5006,35.5006,226754.0
2019-03-21 15:30:00,43.06,43.07,43.03,43.04,267491.0,35.5089,35.5171,35.4841,35.4924,267491.0
2019-03-21 15:40:00,43.05,43.1,43.04,43.07,2609703.0,35.5006,35.5419,35.4924,35.5171,2609703.0
2019-03-21 15:50:00,43.07,43.15,43.06,43.15,1848384.0,35.5171,35.5831,35.5089,35.5831,1848384.0
2019-03-22 09:30:00,42.48,42.55,42.47,42.53,2511598.0,35.0306,35.0883,35.0223,35.0718,2511598.0
2019-03-22 09:40:00,42.53,42.56,42.42,42.43,429458.0,35.0718,35.0966,34.9811,34.9894,429458.0
2019-03-22 09:50:00,42.43,42.45,42.27,42.28,1708375.0,34.9894,35.0058,34.8574,34.8657,1708375.0
2019-03-22 10:00:00,42.29,42.34,42.27,42.32,479420.0,34.8739,34.9151,34.8574,34.8986,479420.0
2019-03-22 10:10:00,42.32,42.37,42.25,42.37,393620.0,34.8986,34.9399,34.8409,34.9399,393620.0
2019-03-22 10:20:00,42.36,42.37,42.23,42.24,726275.0,34.9316,34.9399,34.8244,34.8327,726275.0
2019-03-22 10:30:00,42.24,42.29,42.22,42.26,519824.0,34.8327,34.8739,34.8162,34.8492,519824.0
2019-03-22 10:40:00,42.26,42.27,42.15,42.17,332578.0,34.8492,34.8574,34.7585,34.7749,332578.0
2019-03-22 10:50:00,42.16,42.19,42.12,42.12,269216.0,34.7667,34.7914,34.7337,34.7337,269216.0
2019-03-22 11:00:00,42.11,42.14,42.09,42.09,516730.0,34.7255,34.7502,34.709,34.709,516730.0
2019-03-22 11:10:00,42.09,42.19,42.07,42.17,1143788.0,34.709,34.7914,34.6925,34.7749,1143788.0
2019-03-22 11:20:00,42.17,42.18,42.11,42.13,1799803.0,34.7749,34.7832,34.7255,34.742,1799803.0
2019-03-22 11:30:00,42.12,42.15,42.08,42.09,713939.0,34.7337,34.7585,34.7007,34.709,713939.0
2019-03-22 11:40:00,42.09,42.1,42.02,42.03,404650.0,34.709,34.7172,34.6513,34.6595,404650.0
2019-03-22 11:50:00,42.02,42.05,41.92,41.92,321227.0,34.6513,34.676,34.5688,34.5688,321227.0
2019-03-22 12:00:00,41.92,42.02,41.91,41.98,604809.0,34.5688,34.6513,34.5605,34.6183,604809.0
2019-03-22 12:10:00,41.98,42.03,41.96,41.99,384936.0,34.6183,34.6595,34.6018,34.6265,384936.0
2019-03-22 12:20:00,42.0,42.05,41.96,41.99,328399.0,34.6348,34.676,34.6018,34.6265,328399.0
2019-03-22 12:30:00,41.98,42.03,41.96,41.97,268323.0,34.6183,34.6595,34.6018,34.61,268323.0
2019-03-22 12:40:00,41.97,41.97,41.9,41.91,239092.0,34.61,34.61,34.5523,34.5605,239092.0
2019-03-22 12:50:00,41.91,42.01,41.9,41.98,170614.0,34.5605,34.643,34.5523,34.6183,170614.0
2019-03-22 13:00:00,41.98,42.05,41.97,42.05,217676.0,34.6183,34.676,34.61,34.676,217676.0
2019-03-22 13:10:00,42.05,42.05,42.0,42.01,213390.0,34.676,34.676,34.6348,34.643,213390.0
2019-03-22 13:20:00,42.01,42.01,41.96,41.98,173187.0,34.643,34.643,34.6018,34.6183,173187.0
2019-03-22 13:30:00,41.98,42.05,41.97,42.01,299375.0,34.6183,34.676,34.61,34.643,299375.0
2019-03-22 13:40:00,42.01,42.03,41.98,41.99,158748.0,34.643,34.6595,34.6183,34.6265,158748.0
2019-03-22 13:50:00,41.98,41.99,41.9,41.92,1194839.0,34.6183,34.6265,34.5523,34.5688,1194839.0
2019-03-22 14:00:00,41.91,41.95,41.89,41.93,787956.0,34.5605,34.5935,34.544,34.577,787956.0
2019-03-22 14:10:00,41.93,42.04,41.93,42.01,362969.0,34.577,34.6677,34.577,34.643,362969.0
2019-03-22 14:20:00,42.01,42.06,42.0,42.05,259139.0,34.643,34.6842,34.6348,34.676,259139.0
2019-03-22 14:30:00,42.04,42.05,41.99,42.01,199821.0,34.6677,34.676,34.6265,34.643,199821.0
2019-03-22 14:40:00,42.01,42.05,42.0,42.03,348706.0,34.643,34.676,34.6348,34.6595,348706.0
2019-03-22 14:50:00,42.03,42.06,42.01,42.02,370965.0,34.6595,34.6842,34.643,34.6513,370965.0
2019-03-22 15:00:00,42.02,42.06,41.98,41.99,410117.0,34.6513,34.6842,34.6183,34.6265,410117.0
2019-03-22 15:10:00,41.99,42.0,41.93,41.94,454500.0,34.6265,34.6348,34.577,34.5853,454500.0
2019-03-22 15:20:00,41.94,41.97,41.88,41.89,303515.0,34.5853,34.61,34.5358,34.544,303515.0
2019-03-22 15:30:00,41.88,41.9,41.83,41.85,433394.0,34.5358,34.5523,34.4946,34.5111,433394.0
2019-03-22 15:40:00,41.86,41.89,41.83,41.88,612980.0,34.5193,34.544,34.4946,34.5358,612980.0
2019-03-22 15:50:00,41.88,41.9,41.85,41.85,1242041.0,34.5358,34.5523,34.5111,34.5111,1242041.0
2019-03-25 09:30:00,41.82,41.91,41.74,41.89,529210.0,34.5534,34.6278,34.4873,34.6112,529210.0
2019-03-25 09:40:00,41.89,41.9,41.75,41.78,1135557.0,34.6112,34.6195,34.4956,34.5203,1135557.0
2019-03-25 09:50:00,41.78,41.84,41.75,41.79,762528.0,34.5203,34.5699,34.4956,34.5286,762528.0
2019-03-25 10:00:00,41.79,41.85,41.77,41.79,583485.0,34.5286,34.5782,34.5121,34.5286,583485.0
2019-03-25 10:10:00,41.79,41.8,41.72,41.78,322322.0,34.5286,34.5369,34.4708,34.5203,322322.0
2019-03-25 10:20:00,41.77,41.84,41.75,41.83,399833.0,34.5121,34.5699,34.4956,34.5617,399833.0
2019-03-25 10:30:00,41.83,41.89,41.82,41.85,363878.0,34.5617,34.6112,34.5534,34.5782,363878.0
2019-03-25 10:40:00,41.85,41.9,41.84,41.9,445342.0,34.5782,34.6195,34.5699,34.6195,445342.0
2019-03-25 10:50:00,41.91,41.97,41.9,41.95,298362.0,34.6278,34.6773,34.6195,34.6608,298362.0
2019-03-25 11:00:00,41.95,41.99,41.92,41.95,301646.0,34.6608,34.6939,34.636,34.6608,301646.0
2019-03-25 11:10:00,41.95,41.98,41.91,41.98,151724.0,34.6608,34.6856,34.6278,34.6856,151724.0
2019-03-25 11:20:00,41.98,42.06,41.97,42.05,378757.0,34.6856,34.7517,34.6773,34.7434,378757.0
2019-03-25 11:30:00,42.05,42.05,41.96,42.03,324720.0,34.7434,34.7434,34.6691,34.7269,324720.0
2019-03-25 11:40:00,42.03,42.03,41.95,41.96,247895.0,34.7269,34.7269,34.6608,34.6691,247895.0
2019-03-25 11:50:00,41.95,42.0,41.95,41.96,252136.0,34.6608,34.7021,34.6608,34.6691,252136.0
2019-03-25 12:00:00,41.95,42.0,41.94,41.96,285973.0,34.6608,34.7021,34.6525,34.6691,285973.0
2019-03-25 12:10:00,41.96,42.03,41.95,42.01,557843.0,34.6691,34.7269,34.6608,34.7104,557843.0
2019-03-25 12:20:00,42.02,42.05,42.01,42.02,229590.0,34.7186,34.7434,34.7104,34.7186,229590.0
2019-03-25 12:30:00,42.01,42.02,41.93,41.93,501429.0,34.7104,34.7186,34.6443,34.6443,501429.0
2019-03-25 12:40:00,41.93,41.95,41.9,41.92,416757.0,34.6443,34.6608,34.6195,34.636,416757.0
2019-03-25 12:50:00,41.93,41.99,41.92,41.97,191598.0,34.6443,34.6939,34.636,34.6773,191598.0
2019-03-25 13:00:00,41.97,41.98,41.89,41.91,385296.0,34.6773,34.6856,34.6112,34.6278,385296.0
2019-03-25 13:10:00,41.91,41.95,41.87,41.89,561907.0,34.6278,34.6608,34.5947,34.6112,561907.0
2019-03-25 13:20:00,41.89,41.92,41.86,41.88,211362.0,34.6112,34.636,34.5864,34.603,211362.0
2019-03-25 13:30:00,41.88,41.93,41.85,41.92,214012.0,34.603,34.6443,34.5782,34.636,214012.0
2019-03-25 13:40:00,41.91,41.95,41.85,41.87,397171.0,34.6278,34.6608,34.5782,34.5947,397171.0
2019-03-25 13:50:00,41.87,41.89,41.84,41.84,257944.0,34.5947,34.6112,34.5699,34.5699,257944.0
2019-03-25 14:00:00,41.85,41.87,41.8,41.81,332140.0,34.5782,34.5947,34.5369,34.5451,332140.0
2019-03-25 14:10:00,41.81,41.87,41.8,41.83,310153.0,34.5451,34.5947,34.5369,34.5617,310153.0
2019-03-25 14:20:00,41.83,41.84,41.79,41.83,282212.0,34.5617,34.5699,34.5286,34.5617,282212.0
2019-03-25 14:30:00,41.83,41.87,41.82,41.86,201975.0,34.5617,34.5947,34.5534,34.5864,201975.0
2019-03-25 14:40:00,41.86,41.9,41.84,41.87,176564.0,34.5864,34.6195,34.5699,34.5947,176564.0
2019-03-25 14:50:00,41.88,41.93,41.86,41.92,350263.0,34.603,34.6443,34.5864,34.636,350263.0
2019-03-25 15:00:00,41.92,41.95,41.92,41.95,168650.0,34.636,34.6608,34.636,34.6608,168650.0
2019-03-25 15:10:00,41.95,42.0,41.95,41.96,262844.0,34.6608,34.7021,34.6608,34.6691,262844.0
2019-03-25 15:20:00,41.95,41.98,41.93,41.95,382349.0,34.6608,34.6856,34.6443,34.6608,382349.0
2019-03-25 15:30:00,41.95,41.97,41.91,41.91,260217.0,34.6608,34.6773,34.6278,34.6278,260217.0
2019-03-25 15:40:00,41.91,41.95,41.89,41.9,496445.0,34.6278,34.6608,34.6112,34.6195,496445.0
2019-03-25 15:50:00,41.9,41.95,41.88,41.95,1120431.0,34.6195,34.6608,34.603,34.6608,1120431.0
2019-03-26 09:30:00,42.13,42.13,42.06,42.13,468062.0,34.8095,34.8095,34.7517,34.8095,468062.0
2019-03-26 09:40:00,42.13,42.15,42.09,42.09,463306.0,34.8095,34.826,34.7765,34.7765,463306.0
2019-03-26 09:50:00,42.1,42.16,42.08,42.16,305689.0,34.7847,34.8343,34.7682,34.8343,305689.0
2019-03-26 10:00:00,42.16,42.18,42.09,42.11,322544.0,34.8343,34.8508,34.7765,34.793,322544.0
2019-03-26 10:10:00,42.11,42.13,42.08,42.1,275658.0,34.793,34.8095,34.7682,34.7847,275658.0
2019-03-26 10:20:00,42.09,42.11,42.06,42.08,295585.0,34.7765,34.793,34.7517,34.7682,295585.0
2019-03-26 10:30:00,42.09,42.1,42.03,42.08,293893.0,34.7765,34.7847,34.7269,34.7682,293893.0
2019-03-26 10:40:00,42.08,42.14,42.04,42.14,208399.0,34.7682,34.8178,34.7352,34.8178,208399.0
2019-03-26 10:50:00,42.14,42.19,42.13,42.17,316331.0,34.8178,34.8591,34.8095,34.8426,316331.0
2019-03-26 11:00:00,42.17,42.2,42.13,42.13,152366.0,34.8426,34.8674,34.8095,34.8095,152366.0
2019-03-26 11:10:00,42.13,42.15,42.08,42.08,172373.0,34.8095,34.826,34.7682,34.7682,172373.0
2019-03-26 11:20:00,42.08,42.1,42.06,42.09,168549.0,34.7682,34.7847,34.7517,34.7765,168549.0
2019-03-26 11:30:00,42.09,42.15,42.08,42.14,188550.0,34.7765,34.826,34.7682,34.8178,188550.0
2019-03-26 11:40:00,42.14,42.15,42.07,42.09,183113.0,34.8178,34.826,34.76,34.7765,183113.0
2019-03-26 11:50:00,42.09,42.09,42.03,42.04,208388.0,34.7765,34.7765,34.7269,34.7352,208388.0
2019-03-26 12:00:00,42.05,42.09,42.04,42.07,213257.0,34.7434,34.7765,34.7352,34.76,213257.0
2019-03-26 12:10:00,42.06,42.09,42.06,42.07,245984.0,34.7517,34.7765,34.7517,34.76,245984.0
2019-03-26 12:20:00,42.08,42.09,41.99,42.02,187939.0,34.7682,34.7765,34.6939,34.7186,187939.0
2019-03-26 12:30:00,42.01,42.03,42.0,42.01,280524.0,34.7104,34.7269,34.7021,34.7104,280524.0
2019-03-26 12:40:00,42.01,42.01,41.97,41.98,293960.0,34.7104,34.7104,34.6773,34.6856,293960.0
2019-03-26 12:50:00,41.99,42.03,41.98,42.03,252722.0,34.6939,34.7269,34.6856,34.7269,252722.0
2019-03-26 13:00:00,42.02,42.07,42.01,42.04,160941.0,34.7186,34.76,34.7104,34.7352,160941.0
2019-03-26 13:10:00,42.04,42.05,42.01,42.03,153730.0,34.7352,34.7434,34.7104,34.7269,153730.0
2019-03-26 13:20:00,42.03,42.03,41.98,41.99,219746.0,34.7269,34.7269,34.6856,34.6939,219746.0
2019-03-26 13:30:00,42.0,42.01,41.94,41.96,126175.0,34.7021,34.7104,34.6525,34.6691,126175.0
2019-03-26 13:40:00,41.97,41.99,41.95,41.98,77934.0,34.6773,34.6939,34.6608,34.6856,77934.0
2019-03-26 13:50:00,41.98,41.99,41.93,41.93,306653.0,34.6856,34.6939,34.6443,34.6443,306653.0
2019-03-26 14:00:00,41.94,41.98,41.92,41.96,221637.0,34.6525,34.6856,34.636,34.6691,221637.0
2019-03-26 14:10:00,41.96,41.98,41.93,41.97,263666.0,34.6691,34.6856,34.6443,34.6773,263666.0
2019-03-26 14:20:00,41.97,41.98,41.91,41.91,158876.0,34.6773,34.6856,34.6278,34.6278,158876.0
2019-03-26 14:30:00,41.91,41.95,41.87,41.95,240464.0,34.6278,34.6608,34.5947,34.6608,240464.0
2019-03-26 14:40:00,41.94,41.97,41.93,41.97,115943.0,34.6525,34.6773,34.6443,34.6773,115943.0
2019-03-26 14:50:00,41.97,41.97,41.93,41.97,198087.0,34.6773,34.6773,34.6443,34.6773,198087.0
2019-03-26 15:00:00,41.96,42.03,41.96,42.02,348863.0,34.6691,34.7269,34.6691,34.7186,348863.0
2019-03-26 15:10:00,42.02,42.04,41.99,41.99,225399.0,34.7186,34.7352,34.6939,34.6939,225399.0
2019-03-26 15:20:00,41.99,41.99,41.95,41.95,201625.0,34.6939,34.6939,34.6608,34.6608,201625.0
2019-03-26 15:30:00,41.95,41.98,41.94,41.95,207552.0,34.6608,34.6856,34.6525,34.6608,207552.0
2019-03-26 15:40:00,41.95,41.97,41.93,41.97,282296.0,34.6608,34.6773,34.6443,34.6773,282296.0
2019-03-26 15:50:00,41.97,42.09,41.97,42.09,812446.0,34.6773,34.7765,34.6773,34.7765,812446.0
2019-03-27 09:30:00,41.89,41.98,41.87,41.91,408255.0,34.6112,34.6856,34.5947,34.6278,408255.0
2019-03-27 09:40:00,41.91,41.93,41.85,41.89,336126.0,34.6278,34.6443,34.5782,34.6112,336126.0
2019-03-27 09:50:00,41.89,41.95,41.82,41.82,288059.0,34.6112,34.6608,34.5534,34.5534,288059.0
2019-03-27 10:00:00,41.82,41.85,41.79,41.84,305027.0,34.5534,34.5782,34.5286,34.5699,305027.0
2019-03-27 10:10:00,41.84,41.88,41.82,41.88,321353.0,34.5699,34.603,34.5534,34.603,321353.0
2019-03-27 10:20:00,41.88,41.89,41.83,41.85,232901.0,34.603,34.6112,34.5617,34.5782,232901.0
2019-03-27 10:30:00,41.85,41.88,41.78,41.8,187280.0,34.5782,34.603,34.5203,34.5369,187280.0
2019-03-27 10:40:00,41.79,41.81,41.72,41.72,215293.0,34.5286,34.5451,34.4708,34.4708,215293.0
2019-03-27 10:50:00,41.71,41.76,41.68,41.75,670153.0,34.4625,34.5038,34.4377,34.4956,670153.0
2019-03-27 11:00:00,41.75,41.78,41.66,41.72,721482.0,34.4956,34.5203,34.4212,34.4708,721482.0
2019-03-27 11:10:00,41.71,41.73,41.65,41.67,387953.0,34.4625,34.479,34.4129,34.4295,387953.0
2019-03-27 11:20:00,41.67,41.74,41.66,41.66,326330.0,34.4295,34.4873,34.4212,34.4212,326330.0
2019-03-27 11:30:00,41.66,41.69,41.6,41.63,566927.0,34.4212,34.446,34.3716,34.3964,566927.0
2019-03-27 11:40:00,41.63,41.65,41.57,41.6,453645.0,34.3964,34.4129,34.3468,34.3716,453645.0
2019-03-27 11:50:00,41.59,41.62,41.54,41.56,421154.0,34.3634,34.3881,34.322,34.3386,421154.0
2019-03-27 12:00:00,41.55,41.65,41.53,41.61,381165.0,34.3303,34.4129,34.3138,34.3799,381165.0
2019-03-27 12:10:00,41.61,41.66,41.61,41.66,383439.0,34.3799,34.4212,34.3799,34.4212,383439.0
2019-03-27 12:20:00,41.67,41.73,41.66,41.71,369013.0,34.4295,34.479,34.4212,34.4625,369013.0
2019-03-27 12:30:00,41.71,41.73,41.69,41.72,197246.0,34.4625,34.479,34.446,34.4708,197246.0
2019-03-27 12:40:00,41.71,41.76,41.69,41.75,196721.0,34.4625,34.5038,34.446,34.4956,196721.0
2019-03-27 12:50:00,41.75,41.78,41.72,41.73,231564.0,34.4956,34.5203,34.4708,34.479,231564.0
2019-03-27 13:00:00,41.73,41.74,41.69,41.7,270434.0,34.479,34.4873,34.446,34.4542,270434.0
2019-03-27 13:10:00,41.7,41.84,41.7,41.82,268735.0,34.4542,34.5699,34.4542,34.5534,268735.0
2019-03-27 13:20:00,41.82,41.86,41.8,41.82,241898.0,34.5534,34.5864,34.5369,34.5534,241898.0
2019-03-27 13:30:00,41.82,41.84,41.79,41.81,288959.0,34.5534,34.5699,34.5286,34.5451,288959.0
2019-03-27 13:40:00,41.82,41.85,41.81,41.83,218930.0,34.5534,34.5782,34.5451,34.5617,218930.0
2019-03-27 13:50:00,41.84,41.86,41.82,41.83,176956.0,34.5699,34.5864,34.5534,34.5617,176956.0
2019-03-27 14:00:00,41.84,41.85,41.78,41.79,400881.0,34.5699,34.5782,34.5203,34.5286,400881.0
2019-03-27 14:10:00,41.79,41.82,41.75,41.77,303154.0,34.5286,34.5534,34.4956,34.5121,303154.0
2019-03-27 14:20:00,41.77,41.77,41.74,41.75,131418.0,34.5121,34.5121,34.4873,34.4956,131418.0
2019-03-27 14:30:00,41.75,41.77,41.68,41.69,234834.0,34.4956,34.5121,34.4377,34.446,234834.0
2019-03-27 14:40:00,41.69,41.72,41.69,41.7,103900.0,34.446,34.4708,34.446,34.4542,103900.0
2019-03-27 14:50:00,41.7,41.73,41.65,41.69,206102.0,34.4542,34.479,34.4129,34.446,206102.0
2019-03-27 15:00:00,41.69,41.7,41.66,41.67,188069.0,34.446,34.4542,34.4212,34.4295,188069.0
2019-03-27 15:10:00,41.68,41.73,41.67,41.73,265742.0,34.4377,34.479,34.4295,34.479,265742.0
2019-03-27 15:20:00,41.73,41.74,41.7,41.74,293581.0,34.479,34.4873,34.4542,34.4873,293581.0
2019-03-27 15:30:00,41.74,41.77,41.7,41.71,387523.0,34.4873,34.5121,34.4542,34.4625,387523.0
2019-03-27 15:40:00,41.71,41.74,41.69,41.7,322076.0,34.4625,34.4873,34.446,34.4542,322076.0
2019-03-27 15:50:00,41.7,41.7,41.63,41.65,856874.0,34.4542,34.4542,34.3964,34.4129,856874.0
2019-03-28 09:30:00,41.82,41.85,41.73,41.78,500925.0,34.5534,34.5782,34.479,34.5203,500925.0
2019-03-28 09:40:00,41.78,41.84,41.73,41.84,262975.0,34.5203,34.5699,34.479,34.5699,262975.0
2019-03-28 09:50:00,41.85,41.87,41.78,41.8,327381.0,34.5782,34.5947,34.5203,34.5369,327381.0
2019-03-28 10:00:00,41.81,41.86,41.77,41.86,371245.0,34.5451,34.5864,34.5121,34.5864,371245.0
2019-03-28 10:10:00,41.86,41.87,41.81,41.82,267019.0,34.5864,34.5947,34.5451,34.5534,267019.0
2019-03-28 10:20:00,41.82,41.86,41.8,41.8,147745.0,34.5534,34.5864,34.5369,34.5369,147745.0
2019-03-28 10:30:00,41.8,41.84,41.79,41.8,195133.0,34.5369,34.5699,34.5286,34.5369,195133.0
2019-03-28 10:40:00,41.8,41.83,41.78,41.82,154566.0,34.5369,34.5617,34.5203,34.5534,154566.0
2019-03-28 10:50:00,41.82,41.83,41.78,41.79,152250.0,34.5534,34.5617,34.5203,34.5286,152250.0
2019-03-28 11:00:00,41.79,41.79,41.72,41.74,166442.0,34.5286,34.5286,34.4708,34.4873,166442.0
2019-03-28 11:10:00,41.74,41.76,41.7,41.71,133070.0,34.4873,34.5038,34.4542,34.4625,133070.0
2019-03-28 11:20:00,41.71,41.74,41.68,41.69,166249.0,34.4625,34.4873,34.4377,34.446,166249.0
2019-03-28 11:30:00,41.68,41.72,41.68,41.72,194539.0,34.4377,34.4708,34.4377,34.4708,194539.0
2019-03-28 11:40:00,41.71,41.79,41.68,41.78,326062.0,34.4625,34.5286,34.4377,34.5203,326062.0
2019-03-28 11:50:00,41.79,41.79,41.73,41.77,151925.0,34.5286,34.5286,34.479,34.5121,151925.0
2019-03-28 12:00:00,41.76,41.78,41.73,41.73,221098.0,34.5038,34.5203,34.479,34.479,221098.0
2019-03-28 12:10:00,41.73,41.74,41.68,41.73,124320.0,34.479,34.4873,34.4377,34.479,124320.0
2019-03-28 12:20:00,41.73,41.75,41.72,41.75,184121.0,34.479,34.4956,34.4708,34.4956,184121.0
2019-03-28 12:30:00,41.75,41.76,41.71,41.74,134252.0,34.4956,34.5038,34.4625,34.4873,134252.0
2019-03-28 12:40:00,41.74,41.81,41.74,41.81,214897.0,34.4873,34.5451,34.4873,34.5451,214897.0
2019-03-28 12:50:00,41.81,41.86,41.8,41.85,226570.0,34.5451,34.5864,34.5369,34.5782,226570.0
2019-03-28 13:00:00,41.85,41.88,41.84,41.86,106498.0,34.5782,34.603,34.5699,34.5864,106498.0
2019-03-28 13:10:00,41.87,41.9,41.86,41.89,111801.0,34.5947,34.6195,34.5864,34.6112,111801.0
2019-03-28 13:20:00,41.89,41.9,41.87,41.89,111690.0,34.6112,34.6195,34.5947,34.6112,111690.0
2019-03-28 13:30:00,41.89,41.92,41.88,41.89,101419.0,34.6112,34.636,34.603,34.6112,101419.0
2019-03-28 13:40:00,41.89,41.93,41.89,41.93,109905.0,34.6112,34.6443,34.6112,34.6443,109905.0
2019-03-28 13:50:00,41.92,42.0,41.92,41.99,225178.0,34.636,34.7021,34.636,34.6939,225178.0
2019-03-28 14:00:00,41.99,42.01,41.93,41.95,408987.0,34.6939,34.7104,34.6443,34.6608,408987.0
2019-03-28 14:10:00,41.95,41.98,41.94,41.97,162559.0,34.6608,34.6856,34.6525,34.6773,162559.0
2019-03-28 14:20:00,41.98,41.99,41.95,41.96,77980.0,34.6856,34.6939,34.6608,34.6691,77980.0
2019-03-28 14:30:00,41.97,41.98,41.92,41.94,194375.0,34.6773,34.6856,34.636,34.6525,194375.0
2019-03-28 14:40:00,41.94,41.95,41.91,41.92,204935.0,34.6525,34.6608,34.6278,34.636,204935.0
2019-03-28 14:50:00,41.92,41.95,41.91,41.94,169568.0,34.636,34.6608,34.6278,34.6525,169568.0
2019-03-28 15:00:00,41.94,41.99,41.93,41.96,127371.0,34.6525,34.6939,34.6443,34.6691,127371.0
2019-03-28 15:10:00,41.96,42.0,41.95,41.98,367563.0,34.6691,34.7021,34.6608,34.6856,367563.0
2019-03-28 15:20:00,41.98,42.0,41.95,41.99,98165.0,34.6856,34.7021,34.6608,34.6939,98165.0
2019-03-28 15:30:00,41.99,42.01,41.96,42.0,173613.0,34.6939,34.7104,34.6691,34.7021,173613.0
2019-03-28 15:40:00,41.99,41.99,41.94,41.95,271052.0,34.6939,34.6939,34.6525,34.6608,271052.0
2019-03-28 15:50:00,41.95,41.98,41.92,41.97,571256.0,34.6608,34.6856,34.636,34.6773,571256.0
2019-03-29 09:30:00,42.48,42.49,42.41,42.41,720977.0,35.0987,35.107,35.0409,35.0409,720977.0
2019-03-29 09:40:00,42.41,42.45,42.39,42.41,502930.0,35.0409,35.0739,35.0243,35.0409,502930.0
2019-03-29 09:50:00,42.41,42.47,42.4,42.46,240918.0,35.0409,35.0904,35.0326,35.0822,240918.0
2019-03-29 10:00:00,42.46,42.5,42.43,42.49,441684.0,35.0822,35.1152,35.0574,35.107,441684.0
2019-03-29 10:10:00,42.49,42.53,42.46,42.49,405246.0,35.107,35.14,35.0822,35.107,405246.0
2019-03-29 10:20:00,42.49,42.49,42.43,42.47,222206.0,35.107,35.107,35.0574,35.0904,222206.0
2019-03-29 10:30:00,42.47,42.48,42.4,42.41,496287.0,35.0904,35.0987,35.0326,35.0409,496287.0
2019-03-29 10:40:00,42.42,42.44,42.31,42.33,766531.0,35.0491,35.0657,34.9582,34.9748,766531.0
2019-03-29 10:50:00,42.33,42.33,42.26,42.33,670024.0,34.9748,34.9748,34.9169,34.9748,670024.0
2019-03-29 11:00:00,42.32,42.36,42.32,42.36,546047.0,34.9665,34.9996,34.9665,34.9996,546047.0
2019-03-29 11:10:00,42.36,42.39,42.35,42.38,422653.0,34.9996,35.0243,34.9913,35.0161,422653.0
2019-03-29 11:20:00,42.38,42.42,42.36,42.42,354509.0,35.0161,35.0491,34.9996,35.0491,354509.0
2019-03-29 11:30:00,42.43,42.44,42.4,42.41,667216.0,35.0574,35.0657,35.0326,35.0409,667216.0
2019-03-29 11:40:00,42.42,42.43,42.38,42.4,505078.0,35.0491,35.0574,35.0161,35.0326,505078.0
2019-03-29 11:50:00,42.41,42.43,42.38,42.39,326802.0,35.0409,35.0574,35.0161,35.0243,326802.0
2019-03-29 12:00:00,42.4,42.42,42.37,42.42,178727.0,35.0326,35.0491,35.0078,35.0491,178727.0
2019-03-29 12:10:00,42.42,42.43,42.39,42.41,394059.0,35.0491,35.0574,35.0243,35.0409,394059.0
2019-03-29 12:20:00,42.41,42.46,42.4,42.46,171736.0,35.0409,35.0822,35.0326,35.0822,171736.0
2019-03-29 12:30:00,42.45,42.5,42.45,42.49,228964.0,35.0739,35.1152,35.0739,35.107,228964.0
2019-03-29 12:40:00,42.5,42.5,42.47,42.48,176066.0,35.1152,35.1152,35.0904,35.0987,176066.0
2019-03-29 12:50:00,42.49,42.5,42.47,42.5,199938.0,35.107,35.1152,35.0904,35.1152,199938.0
2019-03-29 13:00:00,42.5,42.5,42.47,42.49,188423.0,35.1152,35.1152,35.0904,35.107,188423.0
2019-03-29 13:10:00,42.5,42.5,42.46,42.46,174481.0,35.1152,35.1152,35.0822,35.0822,174481.0
2019-03-29 13:20:00,42.46,42.47,42.43,42.44,210906.0,35.0822,35.0904,35.0574,35.0657,210906.0
2019-03-29 13:30:00,42.45,42.45,42.42,42.44,264118.0,35.0739,35.0739,35.0491,35.0657,264118.0
2019-03-29 13:40:00,42.45,42.52,42.44,42.51,204062.0,35.0739,35.1318,35.0657,35.1235,204062.0
2019-03-29 13:50:00,42.51,42.51,42.47,42.48,379914.0,35.1235,35.1235,35.0904,35.0987,379914.0
2019-03-29 14:00:00,42.48,42.51,42.47,42.5,120452.0,35.0987,35.1235,35.0904,35.1152,120452.0
2019-03-29 14:10:00,42.51,42.53,42.5,42.51,213946.0,35.1235,35.14,35.1152,35.1235,213946.0
2019-03-29 14:20:00,42.51,42.51,42.49,42.51,213240.0,35.1235,35.1235,35.107,35.1235,213240.0
2019-03-29 14:30:00,42.51,42.53,42.5,42.51,194185.0,35.1235,35.14,35.1152,35.1235,194185.0
2019-03-29 14:40:00,42.51,42.53,42.49,42.52,274229.0,35.1235,35.14,35.107,35.1318,274229.0
2019-03-29 14:50:00,42.52,42.54,42.5,42.51,308600.0,35.1318,35.1483,35.1152,35.1235,308600.0
2019-03-29 15:00:00,42.51,42.53,42.49,42.5,275100.0,35.1235,35.14,35.107,35.1152,275100.0
2019-03-29 15:10:00,42.5,42.51,42.46,42.48,340194.0,35.1152,35.1235,35.0822,35.0987,340194.0
2019-03-29 15:20:00,42.49,42.49,42.43,42.44,388981.0,35.107,35.107,35.0574,35.0657,388981.0
2019-03-29 15:30:00,42.44,42.48,42.43,42.48,362959.0,35.0657,35.0987,35.0574,35.0987,362959.0
2019-03-29 15:40:00,42.48,42.49,42.45,42.46,482260.0,35.0987,35.107,35.0739,35.0822,482260.0
2019-03-29 15:50:00,42.46,42.51,42.44,42.49,1661658.0,35.0822,35.1235,35.0657,35.107,1661658.0
2019-04-01 09:30:00,43.06,43.06,42.96,42.99,1204896.0,35.5779,35.5779,35.4953,35.5201,1204896.0
2019-04-01 09:40:00,43.0,43.0,42.91,42.92,279789.0,35.5284,35.5284,35.454,35.4623,279789.0
2019-04-01 09:50:00,42.91,42.97,42.91,42.94,436130.0,35.454,35.5036,35.454,35.4788,436130.0
2019-04-01 10:00:00,42.95,43.0,42.93,42.94,1532742.0,35.487,35.5284,35.4705,35.4788,1532742.0
2019-04-01 10:10:00,42.94,42.97,42.91,42.96,460591.0,35.4788,35.5036,35.454,35.4953,460591.0
2019-04-01 10:20:00,42.97,43.0,42.93,43.0,240334.0,35.5036,35.5284,35.4705,35.5284,240334.0
2019-04-01 10:30:00,43.0,43.05,42.99,43.05,272226.0,35.5284,35.5697,35.5201,35.5697,272226.0
2019-04-01 10:40:00,43.05,43.06,43.03,43.05,370287.0,35.5697,35.5779,35.5531,35.5697,370287.0
2019-04-01 10:50:00,43.05,43.09,43.04,43.05,679480.0,35.5697,35.6027,35.5614,35.5697,679480.0
2019-04-01 11:00:00,43.06,43.08,43.05,43.06,234063.0,35.5779,35.5945,35.5697,35.5779,234063.0
2019-04-01 11:10:00,43.06,43.09,43.04,43.08,482462.0,35.5779,35.6027,35.5614,35.5945,482462.0
2019-04-01 11:20:00,43.08,43.09,43.04,43.06,125561.0,35.5945,35.6027,35.5614,35.5779,125561.0
2019-04-01 11:30:00,43.06,43.08,43.03,43.07,287299.0,35.5779,35.5945,35.5531,35.5862,287299.0
2019-04-01 11:40:00,43.07,43.12,43.06,43.11,199633.0,35.5862,35.6275,35.5779,35.6192,199633.0
2019-04-01 11:50:00,43.12,43.14,43.11,43.12,240958.0,35.6275,35.644,35.6192,35.6275,240958.0
2019-04-01 12:00:00,43.12,43.13,43.06,43.07,135644.0,35.6275,35.6358,35.5779,35.5862,135644.0
2019-04-01 12:10:00,43.06,43.1,43.05,43.08,248970.0,35.5779,35.611,35.5697,35.5945,248970.0
2019-04-01 12:20:00,43.09,43.09,43.06,43.09,82863.0,35.6027,35.6027,35.5779,35.6027,82863.0
2019-04-01 12:30:00,43.08,43.11,43.08,43.11,120980.0,35.5945,35.6192,35.5945,35.6192,120980.0
2019-04-01 12:40:00,43.11,43.13,43.1,43.11,221953.0,35.6192,35.6358,35.611,35.6192,221953.0
2019-04-01 12:50:00,43.11,43.13,43.08,43.13,173507.0,35.6192,35.6358,35.5945,35.6358,173507.0
2019-04-01 13:00:00,43.12,43.14,43.11,43.13,181110.0,35.6275,35.644,35.6192,35.6358,181110.0
2019-04-01 13:10:00,43.12,43.13,43.09,43.09,126210.0,35.6275,35.6358,35.6027,35.6027,126210.0
2019-04-01 13:20:00,43.09,43.11,43.08,43.1,415319.0,35.6027,35.6192,35.5945,35.611,415319.0
2019-04-01 13:30:00,43.1,43.13,43.09,43.13,135872.0,35.611,35.6358,35.6027,35.6358,135872.0
2019-04-01 13:40:00,43.13,43.13,43.1,43.12,140413.0,35.6358,35.6358,35.611,35.6275,140413.0
2019-04-01 13:50:00,43.11,43.14,43.11,43.13,179966.0,35.6192,35.644,35.6192,35.6358,179966.0
2019-04-01 14:00:00,43.13,43.18,43.12,43.18,303303.0,35.6358,35.6771,35.6275,35.6771,303303.0
2019-04-01 14:10:00,43.18,43.18,43.14,43.15,266533.0,35.6771,35.6771,35.644,35.6523,266533.0
2019-04-01 14:20:00,43.14,43.16,43.13,43.13,176227.0,35.644,35.6606,35.6358,35.6358,176227.0
2019-04-01 14:30:00,43.13,43.15,43.13,43.15,128026.0,35.6358,35.6523,35.6358,35.6523,128026.0
2019-04-01 14:40:00,43.14,43.16,43.14,43.15,212370.0,35.644,35.6606,35.644,35.6523,212370.0
2019-04-01 14:50:00,43.16,43.16,43.14,43.14,350131.0,35.6606,35.6606,35.644,35.644,350131.0
2019-04-01 15:00:00,43.14,43.15,43.12,43.13,177521.0,35.644,35.6523,35.6275,35.6358,177521.0
2019-04-01 15:10:00,43.14,43.16,43.12,43.16,422505.0,35.644,35.6606,35.6275,35.6606,422505.0
2019-04-01 15:20:00,43.16,43.18,43.15,43.18,212582.0,35.6606,35.6771,35.6523,35.6771,212582.0
2019-04-01 15:30:00,43.17,43.18,43.15,43.16,212023.0,35.6688,35.6771,35.6523,35.6606,212023.0
2019-04-01 15:40:00,43.16,43.18,43.15,43.16,439414.0,35.6606,35.6771,35.6523,35.6606,439414.0
2019-04-01 15:50:00,43.16,43.18,43.14,43.15,453883.0,35.6606,35.6771,35.644,35.6523,453883.0
2019-04-02 09:30:00,43.2,43.2,43.1,43.16,682694.0,35.6936,35.6936,35.611,35.6606,682694.0
2019-04-02 09:40:00,43.15,43.17,43.12,43.15,359130.0,35.6523,35.6688,35.6275,35.6523,359130.0
2019-04-02 09:50:00,43.15,43.15,43.1,43.12,174006.0,35.6523,35.6523,35.611,35.6275,174006.0
2019-04-02 10:00:00,43.12,43.12,43.06,43.11,203062.0,35.6275,35.6275,35.5779,35.6192,203062.0
2019-04-02 10:10:00,43.1,43.12,43.08,43.11,376324.0,35.611,35.6275,35.5945,35.6192,376324.0
2019-04-02 10:20:00,43.1,43.11,43.07,43.09,464709.0,35.611,35.6192,35.5862,35.6027,464709.0
2019-04-02 10:30:00,43.08,43.09,43.02,43.02,506875.0,35.5945,35.6027,35.5449,35.5449,506875.0
2019-04-02 10:40:00,43.03,43.05,43.01,43.02,324551.0,35.5531,35.5697,35.5366,35.5449,324551.0
2019-04-02 10:50:00,43.02,43.06,43.0,43.0,1382450.0,35.5449,35.5779,35.5284,35.5284,1382450.0
2019-04-02 11:00:00,43.01,43.01,42.9,42.91,782339.0,35.5366,35.5366,35.4457,35.454,782339.0
2019-04-02 11:10:00,42.91,42.94,42.86,42.92,427196.0,35.454,35.4788,35.4127,35.4623,427196.0
2019-04-02 11:20:00,42.92,42.96,42.91,42.95,554579.0,35.4623,35.4953,35.454,35.487,554579.0
2019-04-02 11:30:00,42.95,42.96,42.91,42.93,160023.0,35.487,35.4953,35.454,35.4705,160023.0
2019-04-02 11:40:00,42.94,42.97,42.93,42.96,91325.0,35.4788,35.5036,35.4705,35.4953,91325.0
2019-04-02 11:50:00,42.97,42.98,42.95,42.97,158830.0,35.5036,35.5118,35.487,35.5036,158830.0
2019-04-02 12:00:00,42.97,43.01,42.96,43.0,279608.0,35.5036,35.5366,35.4953,35.5284,279608.0
2019-04-02 12:10:00,42.99,43.0,42.96,42.96,255734.0,35.5201,35.5284,35.4953,35.4953,255734.0
2019-04-02 12:20:00,42.96,42.97,42.91,42.93,268970.0,35.4953,35.5036,35.454,35.4705,268970.0
2019-04-02 12:30:00,42.92,42.95,42.91,42.94,163640.0,35.4623,35.487,35.454,35.4788,163640.0
2019-04-02 12:40:00,42.94,42.94,42.91,42.93,195226.0,35.4788,35.4788,35.454,35.4705,195226.0
2019-04-02 12:50:00,42.93,42.96,42.92,42.94,116055.0,35.4705,35.4953,35.4623,35.4788,116055.0
2019-04-02 13:00:00,42.93,43.02,42.93,43.0,347359.0,35.4705,35.5449,35.4705,35.5284,347359.0
2019-04-02 13:10:00,42.99,43.0,42.97,42.98,201516.0,35.5201,35.5284,35.5036,35.5118,201516.0
2019-04-02 13:20:00,42.98,43.0,42.97,42.99,59117.0,35.5118,35.5284,35.5036,35.5201,59117.0
2019-04-02 13:30:00,42.99,43.02,42.98,43.01,266418.0,35.5201,35.5449,35.5118,35.5366,266418.0
2019-04-02 13:40:00,43.0,43.01,42.99,42.99,1002811.0,35.5284,35.5366,35.5201,35.5201,1002811.0
2019-04-02 13:50:00,42.99,42.99,42.96,42.96,331428.0,35.5201,35.5201,35.4953,35.4953,331428.0
2019-04-02 14:00:00,42.97,42.99,42.96,42.98,140893.0,35.5036,35.5201,35.4953,35.5118,140893.0
2019-04-02 14:10:00,42.98,43.0,42.98,42.99,232904.0,35.5118,35.5284,35.5118,35.5201,232904.0
2019-04-02 14:20:00,43.0,43.03,42.99,43.02,399133.0,35.5284,35.5531,35.5201,35.5449,399133.0
2019-04-02 14:30:00,43.02,43.05,43.02,43.03,281641.0,35.5449,35.5697,35.5449,35.5531,281641.0
2019-04-02 14:40:00,43.03,43.05,43.03,43.03,153591.0,35.5531,35.5697,35.5531,35.5531,153591.0
2019-04-02 14:50:00,43.03,43.05,43.02,43.04,137705.0,35.5531,35.5697,35.5449,35.5614,137705.0
2019-04-02 15:00:00,43.04,43.05,43.01,43.02,457586.0,35.5614,35.5697,35.5366,35.5449,457586.0
2019-04-02 15:10:00,43.02,43.02,43.0,43.01,201255.0,35.5449,35.5449,35.5284,35.5366,201255.0
2019-04-02 15:20:00,43.01,43.02,43.0,43.02,431636.0,35.5366,35.5449,35.5284,35.5449,431636.0
2019-04-02 15:30:00,43.01,43.02,42.99,43.0,564925.0,35.5366,35.5449,35.5201,35.5284,564925.0
2019-04-02 15:40:00,43.0,43.02,42.99,43.01,592866.0,35.5284,35.5449,35.5201,35.5366,592866.0
2019-04-02 15:50:00,43.02,43.02,42.97,42.99,829703.0,35.5449,35.5449,35.5036,35.5201,829703.0
2019-04-03 09:30:00,43.32,43.39,43.31,43.38,764218.0,35.7928,35.8506,35.7845,35.8423,764218.0
2019-04-03 09:40:00,43.38,43.42,43.37,43.4,1105738.0,35.8423,35.8754,35.8341,35.8589,1105738.0
2019-04-03 09:50:00,43.4,43.4,43.35,43.36,447796.0,35.8589,35.8589,35.8175,35.8258,447796.0
2019-04-03 10:00:00,43.36,43.41,43.32,43.4,731777.0,35.8258,35.8671,35.7928,35.8589,731777.0
2019-04-03 10:10:00,43.4,43.44,43.38,43.43,1170819.0,35.8589,35.8919,35.8423,35.8836,1170819.0
2019-04-03 10:20:00,43.43,43.45,43.4,43.43,508819.0,35.8836,35.9002,35.8589,35.8836,508819.0
2019-04-03 10:30:00,43.43,43.49,43.41,43.48,304077.0,35.8836,35.9332,35.8671,35.9249,304077.0
2019-04-03 10:40:00,43.48,43.49,43.43,43.43,246695.0,35.9249,35.9332,35.8836,35.8836,246695.0
2019-04-03 10:50:00,43.44,43.48,43.43,43.45,147531.0,35.8919,35.9249,35.8836,35.9002,147531.0
2019-04-03 11:00:00,43.46,43.49,43.44,43.48,177035.0,35.9084,35.9332,35.8919,35.9249,177035.0
2019-04-03 11:10:00,43.49,43.49,43.45,43.48,96985.0,35.9332,35.9332,35.9002,35.9249,96985.0
2019-04-03 11:20:00,43.48,43.48,43.42,43.45,117875.0,35.9249,35.9249,35.8754,35.9002,117875.0
2019-04-03 11:30:00,43.45,43.48,43.44,43.48,163358.0,35.9002,35.9249,35.8919,35.9249,163358.0
2019-04-03 11:40:00,43.48,43.5,43.47,43.5,233386.0,35.9249,35.9415,35.9167,35.9415,233386.0
2019-04-03 11:50:00,43.49,43.54,43.49,43.53,184992.0,35.9332,35.9745,35.9332,35.9663,184992.0
2019-04-03 12:00:00,43.53,43.55,43.5,43.55,154185.0,35.9663,35.9828,35.9415,35.9828,154185.0
2019-04-03 12:10:00,43.55,43.56,43.48,43.5,234624.0,35.9828,35.991,35.9249,35.9415,234624.0
2019-04-03 12:20:00,43.49,43.51,43.48,43.5,80106.0,35.9332,35.9497,35.9249,35.9415,80106.0
2019-04-03 12:30:00,43.5,43.51,43.46,43.48,180848.0,35.9415,35.9497,35.9084,35.9249,180848.0
2019-04-03 12:40:00,43.48,43.49,43.46,43.47,66054.0,35.9249,35.9332,35.9084,35.9167,66054.0
2019-04-03 12:50:00,43.47,43.47,43.42,43.44,107345.0,35.9167,35.9167,35.8754,35.8919,107345.0
2019-04-03 13:00:00,43.44,43.46,43.43,43.45,90633.0,35.8919,35.9084,35.8836,35.9002,90633.0
2019-04-03 13:10:00,43.46,43.46,43.41,43.41,121675.0,35.9084,35.9084,35.8671,35.8671,121675.0
2019-04-03 13:20:00,43.41,43.45,43.4,43.44,171057.0,35.8671,35.9002,35.8589,35.8919,171057.0
2019-04-03 13:30:00,43.44,43.46,43.42,43.44,93567.0,35.8919,35.9084,35.8754,35.8919,93567.0
2019-04-03 13:40:00,43.43,43.43,43.36,43.4,333466.0,35.8836,35.8836,35.8258,35.8589,333466.0
2019-04-03 13:50:00,43.4,43.4,43.32,43.33,161455.0,35.8589,35.8589,35.7928,35.801,161455.0
2019-04-03 14:00:00,43.32,43.33,43.27,43.3,203662.0,35.7928,35.801,35.7514,35.7762,203662.0
2019-04-03 14:10:00,43.31,43.31,43.25,43.26,210685.0,35.7845,35.7845,35.7349,35.7432,210685.0
2019-04-03 14:20:00,43.27,43.31,43.26,43.3,252805.0,35.7514,35.7845,35.7432,35.7762,252805.0
2019-04-03 14:30:00,43.3,43.3,43.26,43.26,235413.0,35.7762,35.7762,35.7432,35.7432,235413.0
2019-04-03 14:40:00,43.27,43.29,43.24,43.28,155102.0,35.7514,35.768,35.7267,35.7597,155102.0
2019-04-03 14:50:00,43.28,43.3,43.26,43.26,152290.0,35.7597,35.7762,35.7432,35.7432,152290.0
2019-04-03 15:00:00,43.26,43.28,43.2,43.2,360873.0,35.7432,35.7597,35.6936,35.6936,360873.0
2019-04-03 15:10:00,43.2,43.21,43.15,43.19,255566.0,35.6936,35.7019,35.6523,35.6853,255566.0
2019-04-03 15:20:00,43.18,43.27,43.16,43.27,247749.0,35.6771,35.7514,35.6606,35.7514,247749.0
2019-04-03 15:30:00,43.27,43.28,43.24,43.26,287454.0,35.7514,35.7597,35.7267,35.7432,287454.0
2019-04-03 15:40:00,43.26,43.28,43.24,43.26,277444.0,35.7432,35.7597,35.7267,35.7432,277444.0
2019-04-03 15:50:00,43.26,43.28,43.22,43.24,781997.0,35.7432,35.7597,35.7101,35.7267,781997.0
2019-04-04 09:30:00,43.21,43.29,43.19,43.29,348584.0,35.7019,35.768,35.6853,35.768,348584.0
2019-04-04 09:40:00,43.29,43.36,43.27,43.34,235768.0,35.768,35.8258,35.7514,35.8093,235768.0
2019-04-04 09:50:00,43.35,43.38,43.33,43.37,340876.0,35.8175,35.8423,35.801,35.8341,340876.0
2019-04-04 10:00:00,43.38,43.41,43.36,43.37,235682.0,35.8423,35.8671,35.8258,35.8341,235682.0
2019-04-04 10:10:00,43.37,43.4,43.35,43.35,244201.0,35.8341,35.8589,35.8175,35.8175,244201.0
2019-04-04 10:20:00,43.36,43.4,43.35,43.36,299843.0,35.8258,35.8589,35.8175,35.8258,299843.0
2019-04-04 10:30:00,43.36,43.36,43.29,43.36,390306.0,35.8258,35.8258,35.768,35.8258,390306.0
2019-04-04 10:40:00,43.36,43.47,43.35,43.47,186587.0,35.8258,35.9167,35.8175,35.9167,186587.0
2019-04-04 10:50:00,43.46,43.47,43.44,43.44,150788.0,35.9084,35.9167,35.8919,35.8919,150788.0
2019-04-04 11:00:00,43.45,43.47,43.42,43.46,191191.0,35.9002,35.9167,35.8754,35.9084,191191.0
2019-04-04 11:10:00,43.45,43.47,43.39,43.4,162043.0,35.9002,35.9167,35.8506,35.8589,162043.0
2019-04-04 11:20:00,43.4,43.43,43.37,43.41,196017.0,35.8589,35.8836,35.8341,35.8671,196017.0
2019-04-04 11:30:00,43.42,43.47,43.39,43.46,186324.0,35.8754,35.9167,35.8506,35.9084,186324.0
2019-04-04 11:40:00,43.47,43.48,43.45,43.46,138993.0,35.9167,35.9249,35.9002,35.9084,138993.0
2019-04-04 11:50:00,43.46,43.47,43.42,43.44,105520.0,35.9084,35.9167,35.8754,35.8919,105520.0
2019-04-04 12:00:00,43.43,43.48,43.42,43.46,143575.0,35.8836,35.9249,35.8754,35.9084,143575.0
2019-04-04 12:10:00,43.45,43.46,43.38,43.39,140675.0,35.9002,35.9084,35.8423,35.8506,140675.0
2019-04-04 12:20:00,43.39,43.48,43.38,43.41,276820.0,35.8506,35.9249,35.8423,35.8671,276820.0
2019-04-04 12:30:00,43.41,43.44,43.39,43.44,248509.0,35.8671,35.8919,35.8506,35.8919,248509.0
2019-04-04 12:40:00,43.44,43.47,43.42,43.46,122809.0,35.8919,35.9167,35.8754,35.9084,122809.0
2019-04-04 12:50:00,43.46,43.49,43.45,43.47,80994.0,35.9084,35.9332,35.9002,35.9167,80994.0
2019-04-04 13:00:00,43.48,43.48,43.44,43.47,100381.0,35.9249,35.9249,35.8919,35.9167,100381.0
2019-04-04 13:10:00,43.46,43.48,43.43,43.47,149101.0,35.9084,35.9249,35.8836,35.9167,149101.0
2019-04-04 13:20:00,43.48,43.51,43.46,43.49,156799.0,35.9249,35.9497,35.9084,35.9332,156799.0
2019-04-04 13:30:00,43.49,43.53,43.49,43.51,110665.0,35.9332,35.9663,35.9332,35.9497,110665.0
2019-04-04 13:40:00,43.52,43.54,43.5,43.53,142394.0,35.958,35.9745,35.9415,35.9663,142394.0
2019-04-04 13:50:00,43.52,43.55,43.51,43.51,170133.0,35.958,35.9828,35.9497,35.9497,170133.0
2019-04-04 14:00:00,43.52,43.53,43.49,43.52,126170.0,35.958,35.9663,35.9332,35.958,126170.0
2019-04-04 14:10:00,43.52,43.56,43.51,43.55,182760.0,35.958,35.991,35.9497,35.9828,182760.0
2019-04-04 14:20:00,43.55,43.57,43.53,43.54,166403.0,35.9828,35.9993,35.9663,35.9745,166403.0
2019-04-04 14:30:00,43.53,43.55,43.52,43.54,120207.0,35.9663,35.9828,35.958,35.9745,120207.0
2019-04-04 14:40:00,43.55,43.56,43.53,43.55,130541.0,35.9828,35.991,35.9663,35.9828,130541.0
2019-04-04 14:50:00,43.55,43.56,43.54,43.55,74015.0,35.9828,35.991,35.9745,35.9828,74015.0
2019-04-04 15:00:00,43.55,43.56,43.5,43.51,158626.0,35.9828,35.991,35.9415,35.9497,158626.0
2019-04-04 15:10:00,43.51,43.53,43.5,43.51,197266.0,35.9497,35.9663,35.9415,35.9497,197266.0
2019-04-04 15:20:00,43.5,43.51,43.47,43.48,245844.0,35.9415,35.9497,35.9167,35.9249,245844.0
2019-04-04 15:30:00,43.48,43.51,43.48,43.5,225330.0,35.9249,35.9497,35.9249,35.9415,225330.0
2019-04-04 15:40:00,43.49,43.5,43.45,43.47,252716.0,35.9332,35.9415,35.9002,35.9167,252716.0
2019-04-04 15:50:00,43.46,43.51,43.46,43.5,445351.0,35.9084,35.9497,35.9084,35.9415,445351.0
2019-04-05 09:30:00,43.67,43.67,43.61,43.63,870420.0,36.0819,36.0819,36.0324,36.0489,870420.0
2019-04-05 09:40:00,43.62,43.71,43.6,43.7,752064.0,36.0406,36.115,36.0241,36.1067,752064.0
2019-04-05 09:50:00,43.69,43.73,43.67,43.71,492870.0,36.0985,36.1315,36.0819,36.115,492870.0
2019-04-05 10:00:00,43.7,43.81,43.7,43.8,312334.0,36.1067,36.1976,36.1067,36.1893,312334.0
2019-04-05 10:10:00,43.8,43.86,43.78,43.82,413469.0,36.1893,36.2389,36.1728,36.2059,413469.0
2019-04-05 10:20:00,43.82,43.86,43.8,43.82,629413.0,36.2059,36.2389,36.1893,36.2059,629413.0
2019-04-05 10:30:00,43.83,43.87,43.8,43.84,525563.0,36.2141,36.2472,36.1893,36.2224,525563.0
2019-04-05 10:40:00,43.85,43.85,43.8,43.83,374813.0,36.2307,36.2307,36.1893,36.2141,374813.0
2019-04-05 10:50:00,43.83,43.88,43.81,43.83,529249.0,36.2141,36.2554,36.1976,36.2141,529249.0
2019-04-05 11:00:00,43.82,43.85,43.8,43.82,254816.0,36.2059,36.2307,36.1893,36.2059,254816.0
2019-04-05 11:10:00,43.81,43.86,43.8,43.8,241635.0,36.1976,36.2389,36.1893,36.1893,241635.0
2019-04-05 11:20:00,43.8,43.84,43.79,43.83,265372.0,36.1893,36.2224,36.1811,36.2141,265372.0
2019-04-05 11:30:00,43.82,43.83,43.79,43.82,291072.0,36.2059,36.2141,36.1811,36.2059,291072.0
2019-04-05 11:40:00,43.82,43.83,43.8,43.81,441405.0,36.2059,36.2141,36.1893,36.1976,441405.0
2019-04-05 11:50:00,43.81,43.82,43.78,43.8,165659.0,36.1976,36.2059,36.1728,36.1893,165659.0
2019-04-05 12:00:00,43.8,43.82,43.79,43.8,204198.0,36.1893,36.2059,36.1811,36.1893,204198.0
2019-04-05 12:10:00,43.8,43.82,43.79,43.8,215452.0,36.1893,36.2059,36.1811,36.1893,215452.0
2019-04-05 12:20:00,43.8,43.84,43.8,43.84,175003.0,36.1893,36.2224,36.1893,36.2224,175003.0
2019-04-05 12:30:00,43.84,43.85,43.79,43.8,193266.0,36.2224,36.2307,36.1811,36.1893,193266.0
2019-04-05 12:40:00,43.79,43.83,43.79,43.83,153510.0,36.1811,36.2141,36.1811,36.2141,153510.0
2019-04-05 12:50:00,43.83,43.83,43.8,43.81,150317.0,36.2141,36.2141,36.1893,36.1976,150317.0
2019-04-05 13:00:00,43.81,43.82,43.8,43.82,135530.0,36.1976,36.2059,36.1893,36.2059,135530.0
2019-04-05 13:10:00,43.82,43.83,43.81,43.83,97201.0,36.2059,36.2141,36.1976,36.2141,97201.0
2019-04-05 13:20:00,43.83,43.85,43.82,43.85,244482.0,36.2141,36.2307,36.2059,36.2307,244482.0
2019-04-05 13:30:00,43.84,43.85,43.83,43.84,119099.0,36.2224,36.2307,36.2141,36.2224,119099.0
2019-04-05 13:40:00,43.84,43.85,43.83,43.85,100829.0,36.2224,36.2307,36.2141,36.2307,100829.0
2019-04-05 13:50:00,43.84,43.86,43.84,43.86,117842.0,36.2224,36.2389,36.2224,36.2389,117842.0
2019-04-05 14:00:00,43.86,43.87,43.85,43.86,178837.0,36.2389,36.2472,36.2307,36.2389,178837.0
2019-04-05 14:10:00,43.86,43.87,43.85,43.86,131901.0,36.2389,36.2472,36.2307,36.2389,131901.0
2019-04-05 14:20:00,43.86,43.87,43.85,43.85,177010.0,36.2389,36.2472,36.2307,36.2307,177010.0
2019-04-05 14:30:00,43.85,43.86,43.85,43.86,74503.0,36.2307,36.2389,36.2307,36.2389,74503.0
2019-04-05 14:40:00,43.86,43.86,43.84,43.84,164793.0,36.2389,36.2389,36.2224,36.2224,164793.0
2019-04-05 14:50:00,43.85,43.85,43.83,43.84,75315.0,36.2307,36.2307,36.2141,36.2224,75315.0
2019-04-05 15:00:00,43.83,43.84,43.82,43.82,143524.0,36.2141,36.2224,36.2059,36.2059,143524.0
2019-04-05 15:10:00,43.83,43.83,43.8,43.83,448624.0,36.2141,36.2141,36.1893,36.2141,448624.0
2019-04-05 15:20:00,43.82,43.85,43.82,43.84,130637.0,36.2059,36.2307,36.2059,36.2224,130637.0
2019-04-05 15:30:00,43.84,43.86,43.84,43.86,174347.0,36.2224,36.2389,36.2224,36.2389,174347.0
2019-04-05 15:40:00,43.86,43.86,43.84,43.84,300247.0,36.2389,36.2389,36.2224,36.2224,300247.0
2019-04-05 15:50:00,43.84,43.84,43.82,43.83,502053.0,36.2224,36.2224,36.2059,36.2141,502053.0
2019-04-08 09:30:00,43.67,43.7,43.63,43.64,277181.0,36.0819,36.1067,36.0489,36.0571,277181.0
2019-04-08 09:40:00,43.63,43.66,43.59,43.62,219055.0,36.0489,36.0737,36.0158,36.0406,219055.0
2019-04-08 09:50:00,43.62,43.66,43.6,43.66,185532.0,36.0406,36.0737,36.0241,36.0737,185532.0
2019-04-08 10:00:00,43.65,43.71,43.62,43.7,281495.0,36.0654,36.115,36.0406,36.1067,281495.0
2019-04-08 10:10:00,43.7,43.74,43.69,43.74,332656.0,36.1067,36.1398,36.0985,36.1398,332656.0
2019-04-08 10:20:00,43.73,43.75,43.71,43.73,313715.0,36.1315,36.148,36.115,36.1315,313715.0
2019-04-08 10:30:00,43.72,43.76,43.71,43.73,216393.0,36.1232,36.1563,36.115,36.1315,216393.0
2019-04-08 10:40:00,43.72,43.74,43.69,43.72,125430.0,36.1232,36.1398,36.0985,36.1232,125430.0
2019-04-08 10:50:00,43.72,43.76,43.68,43.69,246510.0,36.1232,36.1563,36.0902,36.0985,246510.0
2019-04-08 11:00:00,43.7,43.72,43.68,43.7,129767.0,36.1067,36.1232,36.0902,36.1067,129767.0
2019-04-08 11:10:00,43.7,43.73,43.68,43.7,204484.0,36.1067,36.1315,36.0902,36.1067,204484.0
2019-04-08 11:20:00,43.7,43.74,43.67,43.73,125529.0,36.1067,36.1398,36.0819,36.1315,125529.0
2019-04-08 11:30:00,43.73,43.79,43.73,43.77,127529.0,36.1315,36.1811,36.1315,36.1646,127529.0
2019-04-08 11:40:00,43.77,43.78,43.73,43.76,117459.0,36.1646,36.1728,36.1315,36.1563,117459.0
2019-04-08 11:50:00,43.76,43.77,43.72,43.73,143871.0,36.1563,36.1646,36.1232,36.1315,143871.0
2019-04-08 12:00:00,43.74,43.75,43.71,43.74,270834.0,36.1398,36.148,36.115,36.1398,270834.0
2019-04-08 12:10:00,43.74,43.77,43.73,43.76,101915.0,36.1398,36.1646,36.1315,36.1563,101915.0
2019-04-08 12:20:00,43.76,43.8,43.74,43.79,137217.0,36.1563,36.1893,36.1398,36.1811,137217.0
2019-04-08 12:30:00,43.79,43.82,43.76,43.8,201582.0,36.1811,36.2059,36.1563,36.1893,201582.0
2019-04-08 12:40:00,43.81,43.82,43.79,43.81,114550.0,36.1976,36.2059,36.1811,36.1976,114550.0
2019-04-08 12:50:00,43.8,43.82,43.79,43.82,105929.0,36.1893,36.2059,36.1811,36.2059,105929.0
2019-04-08 13:00:00,43.82,43.82,43.81,43.82,76177.0,36.2059,36.2059,36.1976,36.2059,76177.0
2019-04-08 13:10:00,43.82,43.83,43.79,43.81,158242.0,36.2059,36.2141,36.1811,36.1976,158242.0
2019-04-08 13:20:00,43.82,43.83,43.81,43.82,86004.0,36.2059,36.2141,36.1976,36.2059,86004.0
2019-04-08 13:30:00,43.82,43.85,43.81,43.85,101933.0,36.2059,36.2307,36.1976,36.2307,101933.0
2019-04-08 13:40:00,43.85,43.85,43.82,43.84,163924.0,36.2307,36.2307,36.2059,36.2224,163924.0
2019-04-08 13:50:00,43.84,43.87,43.84,43.87,235784.0,36.2224,36.2472,36.2224,36.2472,235784.0
2019-04-08 14:00:00,43.87,43.89,43.86,43.89,418395.0,36.2472,36.2637,36.2389,36.2637,418395.0
2019-04-08 14:10:00,43.89,43.91,43.88,43.9,194496.0,36.2637,36.2802,36.2554,36.272,194496.0
2019-04-08 14:20:00,43.9,43.9,43.86,43.86,87702.0,36.272,36.272,36.2389,36.2389,87702.0
2019-04-08 14:30:00,43.87,43.88,43.86,43.87,247131.0,36.2472,36.2554,36.2389,36.2472,247131.0
2019-04-08 14:40:00,43.87,43.87,43.84,43.84,110731.0,36.2472,36.2472,36.2224,36.2224,110731.0
2019-04-08 14:50:00,43.84,43.87,43.84,43.86,227469.0,36.2224,36.2472,36.2224,36.2389,227469.0
2019-04-08 15:00:00,43.86,43.87,43.85,43.85,156669.0,36.2389,36.2472,36.2307,36.2307,156669.0
2019-04-08 15:10:00,43.85,43.86,43.83,43.84,256605.0,36.2307,36.2389,36.2141,36.2224,256605.0
2019-04-08 15:20:00,43.84,43.84,43.82,43.83,160137.0,36.2224,36.2224,36.2059,36.2141,160137.0
2019-04-08 15:30:00,43.82,43.83,43.8,43.8,310419.0,36.2059,36.2141,36.1893,36.1893,310419.0
2019-04-08 15:40:00,43.8,43.83,43.8,43.83,172670.0,36.1893,36.2141,36.1893,36.2141,172670.0
2019-04-08 15:50:00,43.83,43.84,43.81,43.83,441198.0,36.2141,36.2224,36.1976,36.2141,441198.0
2019-04-09 09:30:00,43.86,43.87,43.75,43.79,345090.0,36.2389,36.2472,36.148,36.1811,345090.0
2019-04-09 09:40:00,43.79,43.81,43.76,43.77,208142.0,36.1811,36.1976,36.1563,36.1646,208142.0
2019-04-09 09:50:00,43.76,43.83,43.76,43.8,305977.0,36.1563,36.2141,36.1563,36.1893,305977.0
2019-04-09 10:00:00,43.8,43.84,43.77,43.83,321392.0,36.1893,36.2224,36.1646,36.2141,321392.0
2019-04-09 10:10:00,43.82,43.83,43.79,43.83,275757.0,36.2059,36.2141,36.1811,36.2141,275757.0
2019-04-09 10:20:00,43.82,43.86,43.82,43.86,399405.0,36.2059,36.2389,36.2059,36.2389,399405.0
2019-04-09 10:30:00,43.86,43.88,43.83,43.85,539112.0,36.2389,36.2554,36.2141,36.2307,539112.0
2019-04-09 10:40:00,43.85,43.85,43.79,43.8,360458.0,36.2307,36.2307,36.1811,36.1893,360458.0
2019-04-09 10:50:00,43.79,43.84,43.79,43.83,307952.0,36.1811,36.2224,36.1811,36.2141,307952.0
2019-04-09 11:00:00,43.84,43.89,43.83,43.87,511830.0,36.2224,36.2637,36.2141,36.2472,511830.0
2019-04-09 11:10:00,43.87,43.89,43.85,43.87,103759.0,36.2472,36.2637,36.2307,36.2472,103759.0
2019-04-09 11:20:00,43.87,43.87,43.75,43.75,367216.0,36.2472,36.2472,36.148,36.148,367216.0
2019-04-09 11:30:00,43.76,43.81,43.75,43.79,154448.0,36.1563,36.1976,36.148,36.1811,154448.0
2019-04-09 11:40:00,43.79,43.82,43.78,43.82,109933.0,36.1811,36.2059,36.1728,36.2059,109933.0
2019-04-09 11:50:00,43.82,43.83,43.78,43.8,89882.0,36.2059,36.2141,36.1728,36.1893,89882.0
2019-04-09 12:00:00,43.8,43.82,43.79,43.81,106636.0,36.1893,36.2059,36.1811,36.1976,106636.0
2019-04-09 12:10:00,43.82,43.84,43.81,43.84,75118.0,36.2059,36.2224,36.1976,36.2224,75118.0
2019-04-09 12:20:00,43.84,43.85,43.8,43.81,73560.0,36.2224,36.2307,36.1893,36.1976,73560.0
2019-04-09 12:30:00,43.82,43.83,43.79,43.8,95839.0,36.2059,36.2141,36.1811,36.1893,95839.0
2019-04-09 12:40:00,43.8,43.81,43.79,43.8,87221.0,36.1893,36.1976,36.1811,36.1893,87221.0
2019-04-09 12:50:00,43.79,43.8,43.76,43.77,80898.0,36.1811,36.1893,36.1563,36.1646,80898.0
2019-04-09 13:00:00,43.77,43.79,43.76,43.79,94760.0,36.1646,36.1811,36.1563,36.1811,94760.0
2019-04-09 13:10:00,43.79,43.8,43.75,43.76,96941.0,36.1811,36.1893,36.148,36.1563,96941.0
2019-04-09 13:20:00,43.76,43.76,43.73,43.73,55586.0,36.1563,36.1563,36.1315,36.1315,55586.0
2019-04-09 13:30:00,43.73,43.76,43.72,43.76,85421.0,36.1315,36.1563,36.1232,36.1563,85421.0
2019-04-09 13:40:00,43.76,43.76,43.73,43.73,113641.0,36.1563,36.1563,36.1315,36.1315,113641.0
2019-04-09 13:50:00,43.73,43.75,43.72,43.74,160789.0,36.1315,36.148,36.1232,36.1398,160789.0
2019-04-09 14:00:00,43.75,43.76,43.73,43.74,184339.0,36.148,36.1563,36.1315,36.1398,184339.0
2019-04-09 14:10:00,43.74,43.78,43.74,43.76,271263.0,36.1398,36.1728,36.1398,36.1563,271263.0
2019-04-09 14:20:00,43.76,43.77,43.75,43.76,151366.0,36.1563,36.1646,36.148,36.1563,151366.0
2019-04-09 14:30:00,43.76,43.79,43.76,43.79,260227.0,36.1563,36.1811,36.1563,36.1811,260227.0
2019-04-09 14:40:00,43.79,43.79,43.74,43.76,210700.0,36.1811,36.1811,36.1398,36.1563,210700.0
2019-04-09 14:50:00,43.76,43.78,43.76,43.77,179991.0,36.1563,36.1728,36.1563,36.1646,179991.0
2019-04-09 15:00:00,43.77,43.78,43.76,43.78,222918.0,36.1646,36.1728,36.1563,36.1728,222918.0
2019-04-09 15:10:00,43.77,43.79,43.77,43.79,198665.0,36.1646,36.1811,36.1646,36.1811,198665.0
2019-04-09 15:20:00,43.79,43.79,43.76,43.77,271564.0,36.1811,36.1811,36.1563,36.1646,271564.0
2019-04-09 15:30:00,43.77,43.79,43.76,43.79,468746.0,36.1646,36.1811,36.1563,36.1811,468746.0
2019-04-09 15:40:00,43.79,43.82,43.78,43.82,425389.0,36.1811,36.2059,36.1728,36.2059,425389.0
2019-04-09 15:50:00,43.82,43.82,43.74,43.77,704279.0,36.2059,36.2059,36.1398,36.1646,704279.0
2019-04-10 09:30:00,43.94,43.99,43.93,43.94,521740.0,36.305,36.3463,36.2968,36.305,521740.0
2019-04-10 09:40:00,43.93,43.98,43.89,43.91,251730.0,36.2968,36.3381,36.2637,36.2802,251730.0
2019-04-10 09:50:00,43.9,43.91,43.85,43.9,184473.0,36.272,36.2802,36.2307,36.272,184473.0
2019-04-10 10:00:00,43.9,43.92,43.84,43.85,285617.0,36.272,36.2885,36.2224,36.2307,285617.0
2019-04-10 10:10:00,43.85,43.9,43.85,43.9,349502.0,36.2307,36.272,36.2307,36.272,349502.0
2019-04-10 10:20:00,43.9,43.91,43.87,43.89,463707.0,36.272,36.2802,36.2472,36.2637,463707.0
2019-04-10 10:30:00,43.9,43.93,43.88,43.89,256204.0,36.272,36.2968,36.2554,36.2637,256204.0
2019-04-10 10:40:00,43.89,43.95,43.87,43.94,502981.0,36.2637,36.3133,36.2472,36.305,502981.0
2019-04-10 10:50:00,43.95,43.96,43.91,43.93,374875.0,36.3133,36.3215,36.2802,36.2968,374875.0
2019-04-10 11:00:00,43.94,43.97,43.93,43.96,104085.0,36.305,36.3298,36.2968,36.3215,104085.0
2019-04-10 11:10:00,43.96,43.98,43.94,43.96,162022.0,36.3215,36.3381,36.305,36.3215,162022.0
2019-04-10 11:20:00,43.96,43.96,43.92,43.94,105114.0,36.3215,36.3215,36.2885,36.305,105114.0
2019-04-10 11:30:00,43.95,43.99,43.94,43.97,199423.0,36.3133,36.3463,36.305,36.3298,199423.0
2019-04-10 11:40:00,43.97,43.99,43.95,43.96,150502.0,36.3298,36.3463,36.3133,36.3215,150502.0
2019-04-10 11:50:00,43.96,43.97,43.94,43.96,152453.0,36.3215,36.3298,36.305,36.3215,152453.0
2019-04-10 12:00:00,43.97,43.97,43.93,43.96,173186.0,36.3298,36.3298,36.2968,36.3215,173186.0
2019-04-10 12:10:00,43.96,43.96,43.91,43.95,229856.0,36.3215,36.3215,36.2802,36.3133,229856.0
2019-04-10 12:20:00,43.96,43.97,43.95,43.97,73251.0,36.3215,36.3298,36.3133,36.3298,73251.0
2019-04-10 12:30:00,43.97,44.0,43.96,43.99,157359.0,36.3298,36.3546,36.3215,36.3463,157359.0
2019-04-10 12:40:00,43.98,43.99,43.95,43.95,272907.0,36.3381,36.3463,36.3133,36.3133,272907.0
2019-04-10 12:50:00,43.96,43.97,43.95,43.96,109245.0,36.3215,36.3298,36.3133,36.3215,109245.0
2019-04-10 13:00:00,43.96,43.97,43.94,43.96,104440.0,36.3215,36.3298,36.305,36.3215,104440.0
2019-04-10 13:10:00,43.97,44.0,43.96,43.99,83221.0,36.3298,36.3546,36.3215,36.3463,83221.0
2019-04-10 13:20:00,44.0,44.01,43.98,44.0,131037.0,36.3546,36.3629,36.3381,36.3546,131037.0
2019-04-10 13:30:00,44.0,44.02,43.99,44.0,192674.0,36.3546,36.3711,36.3463,36.3546,192674.0
2019-04-10 13:40:00,44.0,44.03,43.99,44.03,108584.0,36.3546,36.3794,36.3463,36.3794,108584.0
2019-04-10 13:50:00,44.03,44.04,43.99,44.01,159889.0,36.3794,36.3876,36.3463,36.3629,159889.0
2019-04-10 14:00:00,44.02,44.03,43.95,43.97,251102.0,36.3711,36.3794,36.3133,36.3298,251102.0
2019-04-10 14:10:00,43.96,44.01,43.92,44.0,165416.0,36.3215,36.3629,36.2885,36.3546,165416.0
2019-04-10 14:20:00,43.99,44.01,43.93,43.94,216888.0,36.3463,36.3629,36.2968,36.305,216888.0
2019-04-10 14:30:00,43.93,43.96,43.92,43.95,122589.0,36.2968,36.3215,36.2885,36.3133,122589.0
2019-04-10 14:40:00,43.95,43.98,43.95,43.96,200306.0,36.3133,36.3381,36.3133,36.3215,200306.0
2019-04-10 14:50:00,43.96,43.99,43.95,43.98,245301.0,36.3215,36.3463,36.3133,36.3381,245301.0
2019-04-10 15:00:00,43.98,44.02,43.97,44.02,149878.0,36.3381,36.3711,36.3298,36.3711,149878.0
2019-04-10 15:10:00,44.02,44.02,43.99,44.01,235206.0,36.3711,36.3711,36.3463,36.3629,235206.0
2019-04-10 15:20:00,44.01,44.01,43.99,43.99,134381.0,36.3629,36.3629,36.3463,36.3463,134381.0
2019-04-10 15:30:00,43.99,44.0,43.97,43.98,198235.0,36.3463,36.3546,36.3298,36.3381,198235.0
2019-04-10 15:40:00,43.98,43.99,43.96,43.97,250460.0,36.3381,36.3463,36.3215,36.3298,250460.0
2019-04-10 15:50:00,43.97,43.97,43.92,43.95,619016.0,36.3298,36.3298,36.2885,36.3133,619016.0
2019-04-11 09:30:00,43.62,43.65,43.57,43.57,361840.0,36.0406,36.0654,35.9993,35.9993,361840.0
2019-04-11 09:40:00,43.56,43.63,43.55,43.63,215573.0,35.991,36.0489,35.9828,36.0489,215573.0
2019-04-11 09:50:00,43.63,43.64,43.56,43.58,292386.0,36.0489,36.0571,35.991,36.0076,292386.0
2019-04-11 10:00:00,43.58,43.6,43.54,43.55,458965.0,36.0076,36.0241,35.9745,35.9828,458965.0
2019-04-11 10:10:00,43.55,43.58,43.52,43.57,220848.0,35.9828,36.0076,35.958,35.9993,220848.0
2019-04-11 10:20:00,43.57,43.6,43.56,43.58,629611.0,35.9993,36.0241,35.991,36.0076,629611.0
2019-04-11 10:30:00,43.58,43.58,43.54,43.55,719991.0,36.0076,36.0076,35.9745,35.9828,719991.0
2019-04-11 10:40:00,43.56,43.58,43.53,43.55,304841.0,35.991,36.0076,35.9663,35.9828,304841.0
2019-04-11 10:50:00,43.55,43.57,43.52,43.55,348712.0,35.9828,35.9993,35.958,35.9828,348712.0
2019-04-11 11:00:00,43.56,43.57,43.49,43.54,457883.0,35.991,35.9993,35.9332,35.9745,457883.0
2019-04-11 11:10:00,43.53,43.55,43.5,43.51,166412.0,35.9663,35.9828,35.9415,35.9497,166412.0
2019-04-11 11:20:00,43.51,43.53,43.47,43.48,287874.0,35.9497,35.9663,35.9167,35.9249,287874.0
2019-04-11 11:30:00,43.48,43.48,43.41,43.42,191770.0,35.9249,35.9249,35.8671,35.8754,191770.0
2019-04-11 11:40:00,43.41,43.42,43.35,43.41,323454.0,35.8671,35.8754,35.8175,35.8671,323454.0
2019-04-11 11:50:00,43.41,43.43,43.38,43.41,229816.0,35.8671,35.8836,35.8423,35.8671,229816.0
2019-04-11 12:00:00,43.41,43.42,43.4,43.41,161704.0,35.8671,35.8754,35.8589,35.8671,161704.0
2019-04-11 12:10:00,43.41,43.42,43.37,43.39,178185.0,35.8671,35.8754,35.8341,35.8506,178185.0
2019-04-11 12:20:00,43.38,43.4,43.37,43.38,98691.0,35.8423,35.8589,35.8341,35.8423,98691.0
2019-04-11 12:30:00,43.39,43.42,43.37,43.42,150066.0,35.8506,35.8754,35.8341,35.8754,150066.0
2019-04-11 12:40:00,43.41,43.44,43.4,43.42,116881.0,35.8671,35.8919,35.8589,35.8754,116881.0
2019-04-11 12:50:00,43.41,43.45,43.41,43.42,178532.0,35.8671,35.9002,35.8671,35.8754,178532.0
2019-04-11 13:00:00,43.43,43.45,43.42,43.44,133374.0,35.8836,35.9002,35.8754,35.8919,133374.0
2019-04-11 13:10:00,43.44,43.46,43.42,43.43,206629.0,35.8919,35.9084,35.8754,35.8836,206629.0
2019-04-11 13:20:00,43.43,43.43,43.4,43.41,203020.0,35.8836,35.8836,35.8589,35.8671,203020.0
2019-04-11 13:30:00,43.42,43.43,43.39,43.4,335634.0,35.8754,35.8836,35.8506,35.8589,335634.0
2019-04-11 13:40:00,43.4,43.43,43.39,43.42,233050.0,35.8589,35.8836,35.8506,35.8754,233050.0
2019-04-11 13:50:00,43.41,43.43,43.4,43.41,175532.0,35.8671,35.8836,35.8589,35.8671,175532.0
2019-04-11 14:00:00,43.4,43.42,43.39,43.4,372014.0,35.8589,35.8754,35.8506,35.8589,372014.0
2019-04-11 14:10:00,43.41,43.42,43.37,43.4,616439.0,35.8671,35.8754,35.8341,35.8589,616439.0
2019-04-11 14:20:00,43.39,43.4,43.37,43.37,148031.0,35.8506,35.8589,35.8341,35.8341,148031.0
2019-04-11 14:30:00,43.37,43.39,43.36,43.37,132544.0,35.8341,35.8506,35.8258,35.8341,132544.0
2019-04-11 14:40:00,43.37,43.4,43.36,43.38,119734.0,35.8341,35.8589,35.8258,35.8423,119734.0
2019-04-11 14:50:00,43.38,43.4,43.36,43.38,343198.0,35.8423,35.8589,35.8258,35.8423,343198.0
2019-04-11 15:00:00,43.38,43.42,43.37,43.4,376993.0,35.8423,35.8754,35.8341,35.8589,376993.0
2019-04-11 15:10:00,43.4,43.42,43.4,43.42,163713.0,35.8589,35.8754,35.8589,35.8754,163713.0
2019-04-11 15:20:00,43.42,43.43,43.4,43.42,207519.0,35.8754,35.8836,35.8589,35.8754,207519.0
2019-04-11 15:30:00,43.41,43.44,43.41,43.44,264264.0,35.8671,35.8919,35.8671,35.8919,264264.0
2019-04-11 15:40:00,43.44,43.46,43.42,43.44,313195.0,35.8919,35.9084,35.8754,35.8919,313195.0
2019-04-11 15:50:00,43.44,43.46,43.42,43.45,599869.0,35.8919,35.9084,35.8754,35.9002,599869.0
2019-04-12 09:30:00,43.85,43.86,43.78,43.84,356053.0,36.2307,36.2389,36.1728,36.2224,356053.0
2019-04-12 09:40:00,43.84,43.88,43.82,43.84,208751.0,36.2224,36.2554,36.2059,36.2224,208751.0
2019-04-12 09:50:00,43.83,43.86,43.83,43.84,171364.0,36.2141,36.2389,36.2141,36.2224,171364.0
2019-04-12 10:00:00,43.83,43.86,43.81,43.83,386019.0,36.2141,36.2389,36.1976,36.2141,386019.0
2019-04-12 10:10:00,43.83,43.86,43.8,43.81,204110.0,36.2141,36.2389,36.1893,36.1976,204110.0
2019-04-12 10:20:00,43.82,43.88,43.81,43.86,120741.0,36.2059,36.2554,36.1976,36.2389,120741.0
2019-04-12 10:30:00,43.85,43.86,43.77,43.77,120877.0,36.2307,36.2389,36.1646,36.1646,120877.0
2019-04-12 10:40:00,43.77,43.78,43.74,43.77,261315.0,36.1646,36.1728,36.1398,36.1646,261315.0
2019-04-12 10:50:00,43.77,43.79,43.74,43.78,435269.0,36.1646,36.1811,36.1398,36.1728,435269.0
2019-04-12 11:00:00,43.78,43.81,43.76,43.8,153563.0,36.1728,36.1976,36.1563,36.1893,153563.0
2019-04-12 11:10:00,43.81,43.82,43.78,43.8,498033.0,36.1976,36.2059,36.1728,36.1893,498033.0
2019-04-12 11:20:00,43.81,43.84,43.76,43.77,561881.0,36.1976,36.2224,36.1563,36.1646,561881.0
2019-04-12 11:30:00,43.77,43.81,43.75,43.79,203437.0,36.1646,36.1976,36.148,36.1811,203437.0
2019-04-12 11:40:00,43.79,43.82,43.77,43.79,177072.0,36.1811,36.2059,36.1646,36.1811,177072.0
2019-04-12 11:50:00,43.8,43.82,43.76,43.77,115860.0,36.1893,36.2059,36.1563,36.1646,115860.0
2019-04-12 12:00:00,43.78,43.79,43.74,43.78,180141.0,36.1728,36.1811,36.1398,36.1728,180141.0
2019-04-12 12:10:00,43.79,43.8,43.72,43.78,300821.0,36.1811,36.1893,36.1232,36.1728,300821.0
2019-04-12 12:20:00,43.79,43.8,43.76,43.77,182532.0,36.1811,36.1893,36.1563,36.1646,182532.0
2019-04-12 12:30:00,43.76,43.77,43.72,43.74,142996.0,36.1563,36.1646,36.1232,36.1398,142996.0
2019-04-12 12:40:00,43.74,43.74,43.66,43.71,210565.0,36.1398,36.1398,36.0737,36.115,210565.0
2019-04-12 12:50:00,43.71,43.73,43.68,43.72,167811.0,36.115,36.1315,36.0902,36.1232,167811.0
2019-04-12 13:00:00,43.71,43.75,43.71,43.74,161427.0,36.115,36.148,36.115,36.1398,161427.0
2019-04-12 13:10:00,43.73,43.76,43.72,43.74,251873.0,36.1315,36.1563,36.1232,36.1398,251873.0
2019-04-12 13:20:00,43.73,43.76,43.72,43.73,168275.0,36.1315,36.1563,36.1232,36.1315,168275.0
2019-04-12 13:30:00,43.73,43.74,43.71,43.73,175899.0,36.1315,36.1398,36.115,36.1315,175899.0
2019-04-12 13:40:00,43.73,43.73,43.71,43.72,143098.0,36.1315,36.1315,36.115,36.1232,143098.0
2019-04-12 13:50:00,43.72,43.74,43.71,43.73,127148.0,36.1232,36.1398,36.115,36.1315,127148.0
2019-04-12 14:00:00,43.73,43.77,43.72,43.77,144513.0,36.1315,36.1646,36.1232,36.1646,144513.0
2019-04-12 14:10:00,43.77,43.78,43.73,43.73,144913.0,36.1646,36.1728,36.1315,36.1315,144913.0
2019-04-12 14:20:00,43.73,43.74,43.71,43.73,140330.0,36.1315,36.1398,36.115,36.1315,140330.0
2019-04-12 14:30:00,43.72,43.74,43.69,43.71,189353.0,36.1232,36.1398,36.0985,36.115,189353.0
2019-04-12 14:40:00,43.71,43.72,43.69,43.69,93732.0,36.115,36.1232,36.0985,36.0985,93732.0
2019-04-12 14:50:00,43.7,43.7,43.66,43.66,78624.0,36.1067,36.1067,36.0737,36.0737,78624.0
2019-04-12 15:00:00,43.67,43.69,43.65,43.67,135330.0,36.0819,36.0985,36.0654,36.0819,135330.0
2019-04-12 15:10:00,43.67,43.68,43.65,43.66,158823.0,36.0819,36.0902,36.0654,36.0737,158823.0
2019-04-12 15:20:00,43.65,43.66,43.63,43.65,181962.0,36.0654,36.0737,36.0489,36.0654,181962.0
2019-04-12 15:30:00,43.65,43.68,43.64,43.68,120403.0,36.0654,36.0902,36.0571,36.0902,120403.0
2019-04-12 15:40:00,43.67,43.69,43.65,43.69,157945.0,36.0819,36.0985,36.0654,36.0985,157945.0
2019-04-12 15:50:00,43.68,43.72,43.66,43.71,380079.0,36.0902,36.1232,36.0737,36.115,380079.0
2019-04-15 09:30:00,43.65,43.67,43.49,43.52,376843.0,36.0654,36.0819,35.9332,35.958,376843.0
2019-04-15 09:40:00,43.51,43.51,43.4,43.4,262988.0,35.9497,35.9497,35.8589,35.8589,262988.0
2019-04-15 09:50:00,43.4,43.45,43.37,43.44,375021.0,35.8589,35.9002,35.8341,35.8919,375021.0
2019-04-15 10:00:00,43.44,43.49,43.43,43.47,299613.0,35.8919,35.9332,35.8836,35.9167,299613.0
2019-04-15 10:10:00,43.47,43.48,43.44,43.45,469592.0,35.9167,35.9249,35.8919,35.9002,469592.0
2019-04-15 10:20:00,43.45,43.46,43.38,43.39,503591.0,35.9002,35.9084,35.8423,35.8506,503591.0
2019-04-15 10:30:00,43.38,43.39,43.34,43.34,682707.0,35.8423,35.8506,35.8093,35.8093,682707.0
2019-04-15 10:40:00,43.35,43.37,43.3,43.34,486096.0,35.8175,35.8341,35.7762,35.8093,486096.0
2019-04-15 10:50:00,43.34,43.38,43.32,43.35,422167.0,35.8093,35.8423,35.7928,35.8175,422167.0
2019-04-15 11:00:00,43.36,43.37,43.33,43.35,312661.0,35.8258,35.8341,35.801,35.8175,312661.0
2019-04-15 11:10:00,43.34,43.4,43.34,43.38,317349.0,35.8093,35.8589,35.8093,35.8423,317349.0
2019-04-15 11:20:00,43.38,43.4,43.35,43.39,192972.0,35.8423,35.8589,35.8175,35.8506,192972.0
2019-04-15 11:30:00,43.39,43.41,43.38,43.38,151073.0,35.8506,35.8671,35.8423,35.8423,151073.0
2019-04-15 11:40:00,43.37,43.41,43.37,43.4,112589.0,35.8341,35.8671,35.8341,35.8589,112589.0
2019-04-15 11:50:00,43.4,43.41,43.38,43.41,152057.0,35.8589,35.8671,35.8423,35.8671,152057.0
2019-04-15 12:00:00,43.4,43.42,43.38,43.39,123543.0,35.8589,35.8754,35.8423,35.8506,123543.0
2019-04-15 12:10:00,43.39,43.4,43.37,43.39,120652.0,35.8506,35.8589,35.8341,35.8506,120652.0
2019-04-15 12:20:00,43.39,43.41,43.38,43.4,91602.0,35.8506,35.8671,35.8423,35.8589,91602.0
2019-04-15 12:30:00,43.4,43.43,43.4,43.43,89990.0,35.8589,35.8836,35.8589,35.8836,89990.0
2019-04-15 12:40:00,43.43,43.44,43.41,43.42,67924.0,35.8836,35.8919,35.8671,35.8754,67924.0
2019-04-15 12:50:00,43.43,43.44,43.4,43.43,104726.0,35.8836,35.8919,35.8589,35.8836,104726.0
2019-04-15 13:00:00,43.43,43.45,43.41,43.44,143871.0,35.8836,35.9002,35.8671,35.8919,143871.0
2019-04-15 13:10:00,43.43,43.46,43.43,43.45,134042.0,35.8836,35.9084,35.8836,35.9002,134042.0
2019-04-15 13:20:00,43.45,43.45,43.43,43.44,42171.0,35.9002,35.9002,35.8836,35.8919,42171.0
2019-04-15 13:30:00,43.44,43.47,43.43,43.47,112325.0,35.8919,35.9167,35.8836,35.9167,112325.0
2019-04-15 13:40:00,43.47,43.47,43.43,43.43,163161.0,35.9167,35.9167,35.8836,35.8836,163161.0
2019-04-15 13:50:00,43.43,43.44,43.41,43.41,93523.0,35.8836,35.8919,35.8671,35.8671,93523.0
2019-04-15 14:00:00,43.42,43.43,43.4,43.41,117731.0,35.8754,35.8836,35.8589,35.8671,117731.0
2019-04-15 14:10:00,43.4,43.45,43.4,43.43,143319.0,35.8589,35.9002,35.8589,35.8836,143319.0
2019-04-15 14:20:00,43.44,43.45,43.42,43.45,131261.0,35.8919,35.9002,35.8754,35.9002,131261.0
2019-04-15 14:30:00,43.45,43.45,43.42,43.44,183212.0,35.9002,35.9002,35.8754,35.8919,183212.0
2019-04-15 14:40:00,43.44,43.45,43.42,43.43,84720.0,35.8919,35.9002,35.8754,35.8836,84720.0
2019-04-15 14:50:00,43.43,43.47,43.42,43.45,135471.0,35.8836,35.9167,35.8754,35.9002,135471.0
2019-04-15 15:00:00,43.45,43.46,43.43,43.45,277992.0,35.9002,35.9084,35.8836,35.9002,277992.0
2019-04-15 15:10:00,43.45,43.46,43.43,43.44,336063.0,35.9002,35.9084,35.8836,35.8919,336063.0
2019-04-15 15:20:00,43.44,43.45,43.43,43.44,246368.0,35.8919,35.9002,35.8836,35.8919,246368.0
2019-04-15 15:30:00,43.44,43.46,43.43,43.44,115453.0,35.8919,35.9084,35.8836,35.8919,115453.0
2019-04-15 15:40:00,43.43,43.47,43.42,43.46,167025.0,35.8836,35.9167,35.8754,35.9084,167025.0
2019-04-15 15:50:00,43.46,43.49,43.45,43.49,914623.0,35.9084,35.9332,35.9002,35.9332,914623.0
2019-04-16 09:30:00,43.7,43.75,43.66,43.71,599241.0,36.1067,36.148,36.0737,36.115,599241.0
2019-04-16 09:40:00,43.7,43.75,43.7,43.71,314455.0,36.1067,36.148,36.1067,36.115,314455.0
2019-04-16 09:50:00,43.7,43.72,43.7,43.71,209774.0,36.1067,36.1232,36.1067,36.115,209774.0
2019-04-16 10:00:00,43.72,43.74,43.69,43.71,717316.0,36.1232,36.1398,36.0985,36.115,717316.0
2019-04-16 10:10:00,43.71,43.78,43.7,43.76,472040.0,36.115,36.1728,36.1067,36.1563,472040.0
2019-04-16 10:20:00,43.76,43.78,43.73,43.77,407990.0,36.1563,36.1728,36.1315,36.1646,407990.0
2019-04-16 10:30:00,43.78,43.78,43.74,43.77,431748.0,36.1728,36.1728,36.1398,36.1646,431748.0
2019-04-16 10:40:00,43.77,43.78,43.73,43.76,274615.0,36.1646,36.1728,36.1315,36.1563,274615.0
2019-04-16 10:50:00,43.76,43.78,43.74,43.76,144039.0,36.1563,36.1728,36.1398,36.1563,144039.0
2019-04-16 11:00:00,43.76,43.8,43.75,43.79,162567.0,36.1563,36.1893,36.148,36.1811,162567.0
2019-04-16 11:10:00,43.8,43.82,43.79,43.81,172768.0,36.1893,36.2059,36.1811,36.1976,172768.0
2019-04-16 11:20:00,43.82,43.83,43.78,43.79,180008.0,36.2059,36.2141,36.1728,36.1811,180008.0
2019-04-16 11:30:00,43.78,43.79,43.72,43.73,155955.0,36.1728,36.1811,36.1232,36.1315,155955.0
2019-04-16 11:40:00,43.73,43.76,43.71,43.73,260715.0,36.1315,36.1563,36.115,36.1315,260715.0
2019-04-16 11:50:00,43.73,43.79,43.73,43.78,266877.0,36.1315,36.1811,36.1315,36.1728,266877.0
2019-04-16 12:00:00,43.77,43.8,43.77,43.78,130455.0,36.1646,36.1893,36.1646,36.1728,130455.0
2019-04-16 12:10:00,43.79,43.81,43.78,43.8,106601.0,36.1811,36.1976,36.1728,36.1893,106601.0
2019-04-16 12:20:00,43.8,43.81,43.78,43.81,149583.0,36.1893,36.1976,36.1728,36.1976,149583.0
2019-04-16 12:30:00,43.81,43.82,43.79,43.82,174429.0,36.1976,36.2059,36.1811,36.2059,174429.0
2019-04-16 12:40:00,43.81,43.82,43.79,43.79,152180.0,36.1976,36.2059,36.1811,36.1811,152180.0
2019-04-16 12:50:00,43.79,43.84,43.79,43.83,208845.0,36.1811,36.2224,36.1811,36.2141,208845.0
2019-04-16 13:00:00,43.83,43.84,43.82,43.84,146706.0,36.2141,36.2224,36.2059,36.2224,146706.0
2019-04-16 13:10:00,43.84,43.84,43.81,43.83,205072.0,36.2224,36.2224,36.1976,36.2141,205072.0
2019-04-16 13:20:00,43.83,43.85,43.82,43.84,96167.0,36.2141,36.2307,36.2059,36.2224,96167.0
2019-04-16 13:30:00,43.84,43.85,43.83,43.84,148204.0,36.2224,36.2307,36.2141,36.2224,148204.0
2019-04-16 13:40:00,43.84,43.85,43.82,43.84,156507.0,36.2224,36.2307,36.2059,36.2224,156507.0
2019-04-16 13:50:00,43.83,43.84,43.81,43.83,453529.0,36.2141,36.2224,36.1976,36.2141,453529.0
2019-04-16 14:00:00,43.83,43.83,43.81,43.82,165720.0,36.2141,36.2141,36.1976,36.2059,165720.0
2019-04-16 14:10:00,43.81,43.83,43.8,43.82,214139.0,36.1976,36.2141,36.1893,36.2059,214139.0
2019-04-16 14:20:00,43.82,43.84,43.81,43.82,186392.0,36.2059,36.2224,36.1976,36.2059,186392.0
2019-04-16 14:30:00,43.83,43.84,43.82,43.84,246320.0,36.2141,36.2224,36.2059,36.2224,246320.0
2019-04-16 14:40:00,43.84,43.84,43.83,43.84,153283.0,36.2224,36.2224,36.2141,36.2224,153283.0
2019-04-16 14:50:00,43.84,43.85,43.83,43.84,131012.0,36.2224,36.2307,36.2141,36.2224,131012.0
2019-04-16 15:00:00,43.84,43.86,43.83,43.85,134284.0,36.2224,36.2389,36.2141,36.2307,134284.0
2019-04-16 15:10:00,43.85,43.86,43.85,43.86,255205.0,36.2307,36.2389,36.2307,36.2389,255205.0
2019-04-16 15:20:00,43.86,43.87,43.85,43.86,212797.0,36.2389,36.2472,36.2307,36.2389,212797.0
2019-04-16 15:30:00,43.86,43.87,43.77,43.81,363379.0,36.2389,36.2472,36.1646,36.1976,363379.0
2019-04-16 15:40:00,43.81,43.83,43.8,43.83,153856.0,36.1976,36.2141,36.1893,36.2141,153856.0
2019-04-16 15:50:00,43.83,43.85,43.81,43.85,641832.0,36.2141,36.2307,36.1976,36.2307,641832.0
2019-04-17 09:30:00,44.15,44.19,44.04,44.09,365083.0,36.4785,36.5116,36.3876,36.429,365083.0
2019-04-17 09:40:00,44.08,44.11,44.04,44.06,136923.0,36.4207,36.4455,36.3876,36.4042,136923.0
2019-04-17 09:50:00,44.07,44.08,44.03,44.04,424970.0,36.4124,36.4207,36.3794,36.3876,424970.0
2019-04-17 10:00:00,44.05,44.06,43.97,43.97,252817.0,36.3959,36.4042,36.3298,36.3298,252817.0
2019-04-17 10:10:00,43.98,44.01,43.96,43.99,410946.0,36.3381,36.3629,36.3215,36.3463,410946.0
2019-04-17 10:20:00,43.99,44.07,43.99,44.07,223814.0,36.3463,36.4124,36.3463,36.4124,223814.0
2019-04-17 10:30:00,44.07,44.11,44.05,44.09,253079.0,36.4124,36.4455,36.3959,36.429,253079.0
2019-04-17 10:40:00,44.09,44.1,44.05,44.07,139097.0,36.429,36.4372,36.3959,36.4124,139097.0
2019-04-17 10:50:00,44.08,44.09,44.02,44.03,139251.0,36.4207,36.429,36.3711,36.3794,139251.0
2019-04-17 11:00:00,44.03,44.04,44.0,44.03,205084.0,36.3794,36.3876,36.3546,36.3794,205084.0
2019-04-17 11:10:00,44.03,44.03,43.95,43.97,198271.0,36.3794,36.3794,36.3133,36.3298,198271.0
2019-04-17 11:20:00,43.97,43.98,43.91,43.91,197526.0,36.3298,36.3381,36.2802,36.2802,197526.0
2019-04-17 11:30:00,43.91,43.92,43.85,43.88,175767.0,36.2802,36.2885,36.2307,36.2554,175767.0
2019-04-17 11:40:00,43.89,43.94,43.88,43.94,117440.0,36.2637,36.305,36.2554,36.305,117440.0
2019-04-17 11:50:00,43.93,43.94,43.86,43.88,238380.0,36.2968,36.305,36.2389,36.2554,238380.0
2019-04-17 12:00:00,43.88,43.9,43.84,43.89,223331.0,36.2554,36.272,36.2224,36.2637,223331.0
2019-04-17 12:10:00,43.88,43.9,43.86,43.89,186663.0,36.2554,36.272,36.2389,36.2637,186663.0
2019-04-17 12:20:00,43.88,43.94,43.88,43.93,176862.0,36.2554,36.305,36.2554,36.2968,176862.0
2019-04-17 12:30:00,43.94,43.95,43.92,43.94,166258.0,36.305,36.3133,36.2885,36.305,166258.0
2019-04-17 12:40:00,43.93,43.95,43.92,43.93,102465.0,36.2968,36.3133,36.2885,36.2968,102465.0
2019-04-17 12:50:00,43.92,43.98,43.92,43.96,171875.0,36.2885,36.3381,36.2885,36.3215,171875.0
2019-04-17 13:00:00,43.96,43.98,43.95,43.97,148107.0,36.3215,36.3381,36.3133,36.3298,148107.0
2019-04-17 13:10:00,43.97,43.99,43.95,43.99,101281.0,36.3298,36.3463,36.3133,36.3463,101281.0
2019-04-17 13:20:00,43.98,44.02,43.98,43.98,296608.0,36.3381,36.3711,36.3381,36.3381,296608.0
2019-04-17 13:30:00,43.99,44.04,43.98,44.03,430739.0,36.3463,36.3876,36.3381,36.3794,430739.0
2019-04-17 13:40:00,44.03,44.05,44.02,44.02,329050.0,36.3794,36.3959,36.3711,36.3711,329050.0
2019-04-17 13:50:00,44.03,44.03,43.98,43.99,198246.0,36.3794,36.3794,36.3381,36.3463,198246.0
2019-04-17 14:00:00,44.0,44.01,43.96,43.98,166898.0,36.3546,36.3629,36.3215,36.3381,166898.0
2019-04-17 14:10:00,43.97,43.99,43.93,43.96,269100.0,36.3298,36.3463,36.2968,36.3215,269100.0
2019-04-17 14:20:00,43.97,43.97,43.89,43.9,316431.0,36.3298,36.3298,36.2637,36.272,316431.0
2019-04-17 14:30:00,43.9,43.93,43.9,43.93,143787.0,36.272,36.2968,36.272,36.2968,143787.0
2019-04-17 14:40:00,43.93,43.94,43.91,43.94,78707.0,36.2968,36.305,36.2802,36.305,78707.0
2019-04-17 14:50:00,43.94,43.97,43.94,43.96,144613.0,36.305,36.3298,36.305,36.3215,144613.0
2019-04-17 15:00:00,43.96,43.99,43.95,43.97,352996.0,36.3215,36.3463,36.3133,36.3298,352996.0
2019-04-17 15:10:00,43.98,44.0,43.95,43.95,303879.0,36.3381,36.3546,36.3133,36.3133,303879.0
2019-04-17 15:20:00,43.95,43.96,43.94,43.94,152633.0,36.3133,36.3215,36.305,36.305,152633.0
2019-04-17 15:30:00,43.95,43.96,43.92,43.95,342773.0,36.3133,36.3215,36.2885,36.3133,342773.0
2019-04-17 15:40:00,43.95,43.97,43.93,43.94,314861.0,36.3133,36.3298,36.2968,36.305,314861.0
2019-04-17 15:50:00,43.94,43.96,43.91,43.95,557691.0,36.305,36.3215,36.2802,36.3133,557691.0
2019-04-18 09:30:00,43.89,43.9,43.84,43.88,392096.0,36.2637,36.272,36.2224,36.2554,392096.0
2019-04-18 09:40:00,43.89,43.96,43.89,43.95,223985.0,36.2637,36.3215,36.2637,36.3133,223985.0
2019-04-18 09:50:00,43.95,43.98,43.88,43.88,190117.0,36.3133,36.3381,36.2554,36.2554,190117.0
2019-04-18 10:00:00,43.89,43.9,43.85,43.88,589689.0,36.2637,36.272,36.2307,36.2554,589689.0
2019-04-18 10:10:00,43.88,43.9,43.85,43.86,362185.0,36.2554,36.272,36.2307,36.2389,362185.0
2019-04-18 10:20:00,43.86,43.86,43.78,43.8,335341.0,36.2389,36.2389,36.1728,36.1893,335341.0
2019-04-18 10:30:00,43.81,43.83,43.78,43.8,476633.0,36.1976,36.2141,36.1728,36.1893,476633.0
2019-04-18 10:40:00,43.8,43.82,43.76,43.82,345891.0,36.1893,36.2059,36.1563,36.2059,345891.0
2019-04-18 10:50:00,43.81,43.87,43.79,43.87,268283.0,36.1976,36.2472,36.1811,36.2472,268283.0
2019-04-18 11:00:00,43.87,43.94,43.86,43.94,144738.0,36.2472,36.305,36.2389,36.305,144738.0
2019-04-18 11:10:00,43.93,43.98,43.91,43.95,935342.0,36.2968,36.3381,36.2802,36.3133,935342.0
2019-04-18 11:20:00,43.95,43.97,43.92,43.94,515730.0,36.3133,36.3298,36.2885,36.305,515730.0
2019-04-18 11:30:00,43.95,44.0,43.94,43.99,360456.0,36.3133,36.3546,36.305,36.3463,360456.0
2019-04-18 11:40:00,44.0,44.02,43.98,44.01,267643.0,36.3546,36.3711,36.3381,36.3629,267643.0
2019-04-18 11:50:00,44.02,44.03,44.0,44.02,149114.0,36.3711,36.3794,36.3546,36.3711,149114.0
2019-04-18 12:00:00,44.02,44.03,43.99,44.0,270221.0,36.3711,36.3794,36.3463,36.3546,270221.0
2019-04-18 12:10:00,44.0,44.01,43.98,44.0,190734.0,36.3546,36.3629,36.3381,36.3546,190734.0
2019-04-18 12:20:00,44.0,44.01,43.99,44.0,143973.0,36.3546,36.3629,36.3463,36.3546,143973.0
2019-04-18 12:30:00,44.0,44.01,43.98,43.98,156787.0,36.3546,36.3629,36.3381,36.3381,156787.0
2019-04-18 12:40:00,43.98,44.0,43.98,44.0,185583.0,36.3381,36.3546,36.3381,36.3546,185583.0
2019-04-18 12:50:00,44.0,44.02,43.98,43.98,225887.0,36.3546,36.3711,36.3381,36.3381,225887.0
2019-04-18 13:00:00,43.99,44.0,43.98,43.99,132259.0,36.3463,36.3546,36.3381,36.3463,132259.0
2019-04-18 13:10:00,44.0,44.01,43.99,44.0,189968.0,36.3546,36.3629,36.3463,36.3546,189968.0
2019-04-18 13:20:00,44.0,44.01,43.99,44.01,143384.0,36.3546,36.3629,36.3463,36.3629,143384.0
2019-04-18 13:30:00,44.0,44.04,44.0,44.03,372841.0,36.3546,36.3876,36.3546,36.3794,372841.0
2019-04-18 13:40:00,44.03,44.07,44.03,44.07,66823.0,36.3794,36.4124,36.3794,36.4124,66823.0
2019-04-18 13:50:00,44.07,44.08,44.05,44.06,188765.0,36.4124,36.4207,36.3959,36.4042,188765.0
2019-04-18 14:00:00,44.05,44.07,44.04,44.07,129036.0,36.3959,36.4124,36.3876,36.4124,129036.0
2019-04-18 14:10:00,44.06,44.07,44.05,44.05,144587.0,36.4042,36.4124,36.3959,36.3959,144587.0
2019-04-18 14:20:00,44.05,44.07,44.05,44.07,171783.0,36.3959,36.4124,36.3959,36.4124,171783.0
2019-04-18 14:30:00,44.07,44.07,44.03,44.05,153887.0,36.4124,36.4124,36.3794,36.3959,153887.0
2019-04-18 14:40:00,44.05,44.12,44.05,44.08,352354.0,36.3959,36.4537,36.3959,36.4207,352354.0
2019-04-18 14:50:00,44.08,44.09,44.05,44.05,271460.0,36.4207,36.429,36.3959,36.3959,271460.0
2019-04-18 15:00:00,44.05,44.06,44.02,44.04,153933.0,36.3959,36.4042,36.3711,36.3876,153933.0
2019-04-18 15:10:00,44.04,44.05,44.02,44.04,207375.0,36.3876,36.3959,36.3711,36.3876,207375.0
2019-04-18 15:20:00,44.04,44.07,44.03,44.07,173915.0,36.3876,36.4124,36.3794,36.4124,173915.0
2019-04-18 15:30:00,44.06,44.06,44.01,44.02,504464.0,36.4042,36.4042,36.3629,36.3711,504464.0
2019-04-18 15:40:00,44.02,44.04,44.01,44.02,206227.0,36.3711,36.3876,36.3629,36.3711,206227.0
2019-04-18 15:50:00,44.02,44.04,43.99,44.02,561401.0,36.3711,36.3876,36.3463,36.3711,561401.0
2019-04-22 09:30:00,43.64,43.67,43.53,43.61,553947.0,36.0571,36.0819,35.9663,36.0324,553947.0
2019-04-22 09:40:00,43.6,43.68,43.6,43.66,156841.0,36.0241,36.0902,36.0241,36.0737,156841.0
2019-04-22 09:50:00,43.66,43.7,43.66,43.7,170936.0,36.0737,36.1067,36.0737,36.1067,170936.0
2019-04-22 10:00:00,43.69,43.74,43.66,43.68,254414.0,36.0985,36.1398,36.0737,36.0902,254414.0
2019-04-22 10:10:00,43.67,43.68,43.61,43.62,213080.0,36.0819,36.0902,36.0324,36.0406,213080.0
2019-04-22 10:20:00,43.62,43.68,43.61,43.67,397778.0,36.0406,36.0902,36.0324,36.0819,397778.0
2019-04-22 10:30:00,43.66,43.68,43.63,43.64,473373.0,36.0737,36.0902,36.0489,36.0571,473373.0
2019-04-22 10:40:00,43.64,43.65,43.57,43.61,226787.0,36.0571,36.0654,35.9993,36.0324,226787.0
2019-04-22 10:50:00,43.61,43.68,43.59,43.68,501815.0,36.0324,36.0902,36.0158,36.0902,501815.0
2019-04-22 11:00:00,43.68,43.69,43.63,43.66,146228.0,36.0902,36.0985,36.0489,36.0737,146228.0
2019-04-22 11:10:00,43.67,43.69,43.65,43.69,119909.0,36.0819,36.0985,36.0654,36.0985,119909.0
2019-04-22 11:20:00,43.69,43.73,43.68,43.72,150953.0,36.0985,36.1315,36.0902,36.1232,150953.0
2019-04-22 11:30:00,43.72,43.74,43.71,43.74,161707.0,36.1232,36.1398,36.115,36.1398,161707.0
2019-04-22 11:40:00,43.74,43.75,43.72,43.73,155034.0,36.1398,36.148,36.1232,36.1315,155034.0
2019-04-22 11:50:00,43.73,43.73,43.7,43.7,74281.0,36.1315,36.1315,36.1067,36.1067,74281.0
2019-04-22 12:00:00,43.7,43.71,43.67,43.7,173246.0,36.1067,36.115,36.0819,36.1067,173246.0
2019-04-22 12:10:00,43.69,43.72,43.69,43.72,111292.0,36.0985,36.1232,36.0985,36.1232,111292.0
2019-04-22 12:20:00,43.72,43.74,43.7,43.74,181288.0,36.1232,36.1398,36.1067,36.1398,181288.0
2019-04-22 12:30:00,43.73,43.75,43.73,43.74,132568.0,36.1315,36.148,36.1315,36.1398,132568.0
2019-04-22 12:40:00,43.74,43.77,43.73,43.77,126718.0,36.1398,36.1646,36.1315,36.1646,126718.0
2019-04-22 12:50:00,43.77,43.77,43.74,43.76,126748.0,36.1646,36.1646,36.1398,36.1563,126748.0
2019-04-22 13:00:00,43.76,43.77,43.75,43.76,190226.0,36.1563,36.1646,36.148,36.1563,190226.0
2019-04-22 13:10:00,43.76,43.79,43.75,43.78,109348.0,36.1563,36.1811,36.148,36.1728,109348.0
2019-04-22 13:20:00,43.79,43.79,43.77,43.78,97436.0,36.1811,36.1811,36.1646,36.1728,97436.0
2019-04-22 13:30:00,43.78,43.79,43.77,43.77,113142.0,36.1728,36.1811,36.1646,36.1646,113142.0
2019-04-22 13:40:00,43.77,43.78,43.75,43.77,139219.0,36.1646,36.1728,36.148,36.1646,139219.0
2019-04-22 13:50:00,43.77,43.78,43.75,43.76,56968.0,36.1646,36.1728,36.148,36.1563,56968.0
2019-04-22 14:00:00,43.76,43.78,43.75,43.77,89577.0,36.1563,36.1728,36.148,36.1646,89577.0
2019-04-22 14:10:00,43.77,43.78,43.76,43.77,47012.0,36.1646,36.1728,36.1563,36.1646,47012.0
2019-04-22 14:20:00,43.77,43.78,43.76,43.77,140519.0,36.1646,36.1728,36.1563,36.1646,140519.0
2019-04-22 14:30:00,43.76,43.77,43.74,43.75,188584.0,36.1563,36.1646,36.1398,36.148,188584.0
2019-04-22 14:40:00,43.75,43.77,43.74,43.76,140199.0,36.148,36.1646,36.1398,36.1563,140199.0
2019-04-22 14:50:00,43.75,43.76,43.74,43.76,176901.0,36.148,36.1563,36.1398,36.1563,176901.0
2019-04-22 15:00:00,43.75,43.77,43.73,43.73,122475.0,36.148,36.1646,36.1315,36.1315,122475.0
2019-04-22 15:10:00,43.73,43.75,43.72,43.74,86403.0,36.1315,36.148,36.1232,36.1398,86403.0
2019-04-22 15:20:00,43.75,43.76,43.74,43.75,199879.0,36.148,36.1563,36.1398,36.148,199879.0
2019-04-22 15:30:00,43.75,43.76,43.74,43.75,186844.0,36.148,36.1563,36.1398,36.148,186844.0
2019-04-22 15:40:00,43.75,43.77,43.74,43.77,111009.0,36.148,36.1646,36.1398,36.1646,111009.0
2019-04-22 15:50:00,43.77,43.79,43.74,43.76,414424.0,36.1646,36.1811,36.1398,36.1563,414424.0
2019-04-23 09:30:00,43.65,43.69,43.62,43.69,299998.0,36.0654,36.0985,36.0406,36.0985,299998.0
2019-04-23 09:40:00,43.69,43.72,43.67,43.68,155859.0,36.0985,36.1232,36.0819,36.0902,155859.0
2019-04-23 09:50:00,43.68,43.69,43.66,43.67,154912.0,36.0902,36.0985,36.0737,36.0819,154912.0
2019-04-23 10:00:00,43.67,43.7,43.65,43.68,487500.0,36.0819,36.1067,36.0654,36.0902,487500.0
2019-04-23 10:10:00,43.67,43.68,43.62,43.63,313079.0,36.0819,36.0902,36.0406,36.0489,313079.0
2019-04-23 10:20:00,43.62,43.67,43.62,43.66,141811.0,36.0406,36.0819,36.0406,36.0737,141811.0
2019-04-23 10:30:00,43.65,43.66,43.6,43.63,164725.0,36.0654,36.0737,36.0241,36.0489,164725.0
2019-04-23 10:40:00,43.63,43.67,43.62,43.65,175771.0,36.0489,36.0819,36.0406,36.0654,175771.0
2019-04-23 10:50:00,43.64,43.69,43.63,43.69,163928.0,36.0571,36.0985,36.0489,36.0985,163928.0
2019-04-23 11:00:00,43.68,43.75,43.68,43.75,214788.0,36.0902,36.148,36.0902,36.148,214788.0
2019-04-23 11:10:00,43.75,43.77,43.74,43.75,256319.0,36.148,36.1646,36.1398,36.148,256319.0
2019-04-23 11:20:00,43.76,43.78,43.75,43.77,174383.0,36.1563,36.1728,36.148,36.1646,174383.0
2019-04-23 11:30:00,43.76,43.81,43.75,43.8,264159.0,36.1563,36.1976,36.148,36.1893,264159.0
2019-04-23 11:40:00,43.8,43.82,43.78,43.82,168307.0,36.1893,36.2059,36.1728,36.2059,168307.0
2019-04-23 11:50:00,43.82,43.86,43.81,43.85,134740.0,36.2059,36.2389,36.1976,36.2307,134740.0
2019-04-23 12:00:00,43.85,43.88,43.85,43.87,238817.0,36.2307,36.2554,36.2307,36.2472,238817.0
2019-04-23 12:10:00,43.86,43.86,43.83,43.84,179614.0,36.2389,36.2389,36.2141,36.2224,179614.0
2019-04-23 12:20:00,43.84,43.84,43.82,43.82,94373.0,36.2224,36.2224,36.2059,36.2059,94373.0
2019-04-23 12:30:00,43.82,43.83,43.78,43.8,146285.0,36.2059,36.2141,36.1728,36.1893,146285.0
2019-04-23 12:40:00,43.8,43.82,43.8,43.81,75304.0,36.1893,36.2059,36.1893,36.1976,75304.0
2019-04-23 12:50:00,43.8,43.81,43.79,43.8,74685.0,36.1893,36.1976,36.1811,36.1893,74685.0
2019-04-23 13:00:00,43.81,43.82,43.79,43.79,108098.0,36.1976,36.2059,36.1811,36.1811,108098.0
2019-04-23 13:10:00,43.79,43.82,43.78,43.79,141451.0,36.1811,36.2059,36.1728,36.1811,141451.0
2019-04-23 13:20:00,43.78,43.79,43.77,43.77,114850.0,36.1728,36.1811,36.1646,36.1646,114850.0
2019-04-23 13:30:00,43.77,43.78,43.75,43.76,178559.0,36.1646,36.1728,36.148,36.1563,178559.0
2019-04-23 13:40:00,43.76,43.78,43.75,43.78,151916.0,36.1563,36.1728,36.148,36.1728,151916.0
2019-04-23 13:50:00,43.77,43.78,43.75,43.77,183810.0,36.1646,36.1728,36.148,36.1646,183810.0
2019-04-23 14:00:00,43.76,43.79,43.75,43.79,166735.0,36.1563,36.1811,36.148,36.1811,166735.0
2019-04-23 14:10:00,43.78,43.81,43.78,43.81,186652.0,36.1728,36.1976,36.1728,36.1976,186652.0
2019-04-23 14:20:00,43.8,43.82,43.78,43.8,245965.0,36.1893,36.2059,36.1728,36.1893,245965.0
2019-04-23 14:30:00,43.8,43.82,43.79,43.8,189562.0,36.1893,36.2059,36.1811,36.1893,189562.0
2019-04-23 14:40:00,43.8,43.83,43.8,43.82,110587.0,36.1893,36.2141,36.1893,36.2059,110587.0
2019-04-23 14:50:00,43.82,43.86,43.81,43.86,429021.0,36.2059,36.2389,36.1976,36.2389,429021.0
2019-04-23 15:00:00,43.85,43.86,43.84,43.84,227215.0,36.2307,36.2389,36.2224,36.2224,227215.0
2019-04-23 15:10:00,43.84,43.85,43.82,43.84,204635.0,36.2224,36.2307,36.2059,36.2224,204635.0
2019-04-23 15:20:00,43.84,43.85,43.83,43.84,147704.0,36.2224,36.2307,36.2141,36.2224,147704.0
2019-04-23 15:30:00,43.83,43.84,43.81,43.82,300732.0,36.2141,36.2224,36.1976,36.2059,300732.0
2019-04-23 15:40:00,43.82,43.83,43.8,43.82,285065.0,36.2059,36.2141,36.1893,36.2059,285065.0
2019-04-23 15:50:00,43.82,43.84,43.81,43.83,708394.0,36.2059,36.2224,36.1976,36.2141,708394.0
2019-04-24 09:30:00,43.66,43.66,43.54,43.54,584017.0,36.0737,36.0737,35.9745,35.9745,584017.0
2019-04-24 09:40:00,43.55,43.55,43.42,43.43,645967.0,35.9828,35.9828,35.8754,35.8836,645967.0
2019-04-24 09:50:00,43.42,43.48,43.4,43.47,414974.0,35.8754,35.9249,35.8589,35.9167,414974.0
2019-04-24 10:00:00,43.46,43.46,43.4,43.41,419392.0,35.9084,35.9084,35.8589,35.8671,419392.0
2019-04-24 10:10:00,43.42,43.43,43.36,43.39,198643.0,35.8754,35.8836,35.8258,35.8506,198643.0
2019-04-24 10:20:00,43.4,43.46,43.36,43.45,225756.0,35.8589,35.9084,35.8258,35.9002,225756.0
2019-04-24 10:30:00,43.45,43.49,43.43,43.47,194887.0,35.9002,35.9332,35.8836,35.9167,194887.0
2019-04-24 10:40:00,43.47,43.5,43.45,43.49,241672.0,35.9167,35.9415,35.9002,35.9332,241672.0
2019-04-24 10:50:00,43.49,43.54,43.46,43.54,197080.0,35.9332,35.9745,35.9084,35.9745,197080.0
2019-04-24 11:00:00,43.54,43.55,43.52,43.55,347892.0,35.9745,35.9828,35.958,35.9828,347892.0
2019-04-24 11:10:00,43.55,43.55,43.45,43.5,146959.0,35.9828,35.9828,35.9002,35.9415,146959.0
2019-04-24 11:20:00,43.49,43.49,43.45,43.46,169037.0,35.9332,35.9332,35.9002,35.9084,169037.0
2019-04-24 11:30:00,43.47,43.53,43.47,43.52,337716.0,35.9167,35.9663,35.9167,35.958,337716.0
2019-04-24 11:40:00,43.52,43.53,43.48,43.48,208626.0,35.958,35.9663,35.9249,35.9249,208626.0
2019-04-24 11:50:00,43.47,43.49,43.46,43.47,132130.0,35.9167,35.9332,35.9084,35.9167,132130.0
2019-04-24 12:00:00,43.47,43.47,43.41,43.42,263351.0,35.9167,35.9167,35.8671,35.8754,263351.0
2019-04-24 12:10:00,43.42,43.45,43.42,43.45,174261.0,35.8754,35.9002,35.8754,35.9002,174261.0
2019-04-24 12:20:00,43.45,43.45,43.42,43.42,117403.0,35.9002,35.9002,35.8754,35.8754,117403.0
2019-04-24 12:30:00,43.42,43.43,43.39,43.39,143620.0,35.8754,35.8836,35.8506,35.8506,143620.0
2019-04-24 12:40:00,43.39,43.41,43.37,43.38,195448.0,35.8506,35.8671,35.8341,35.8423,195448.0
2019-04-24 12:50:00,43.38,43.38,43.31,43.31,181861.0,35.8423,35.8423,35.7845,35.7845,181861.0
2019-04-24 13:00:00,43.31,43.33,43.28,43.32,170952.0,35.7845,35.801,35.7597,35.7928,170952.0
2019-04-24 13:10:00,43.32,43.33,43.29,43.33,108256.0,35.7928,35.801,35.768,35.801,108256.0
2019-04-24 13:20:00,43.33,43.35,43.32,43.33,118094.0,35.801,35.8175,35.7928,35.801,118094.0
2019-04-24 13:30:00,43.34,43.35,43.32,43.35,152806.0,35.8093,35.8175,35.7928,35.8175,152806.0
2019-04-24 13:40:00,43.35,43.35,43.31,43.32,119877.0,35.8175,35.8175,35.7845,35.7928,119877.0
2019-04-24 13:50:00,43.32,43.34,43.31,43.32,171038.0,35.7928,35.8093,35.7845,35.7928,171038.0
2019-04-24 14:00:00,43.32,43.35,43.31,43.34,113993.0,35.7928,35.8175,35.7845,35.8093,113993.0
2019-04-24 14:10:00,43.35,43.36,43.33,43.34,134326.0,35.8175,35.8258,35.801,35.8093,134326.0
2019-04-24 14:20:00,43.33,43.34,43.28,43.29,142644.0,35.801,35.8093,35.7597,35.768,142644.0
2019-04-24 14:30:00,43.3,43.3,43.25,43.26,193102.0,35.7762,35.7762,35.7349,35.7432,193102.0
2019-04-24 14:40:00,43.25,43.31,43.24,43.3,170543.0,35.7349,35.7845,35.7267,35.7762,170543.0
2019-04-24 14:50:00,43.31,43.31,43.3,43.3,85247.0,35.7845,35.7845,35.7762,35.7762,85247.0
2019-04-24 15:00:00,43.3,43.33,43.29,43.32,188525.0,35.7762,35.801,35.768,35.7928,188525.0
2019-04-24 15:10:00,43.31,43.33,43.29,43.32,193077.0,35.7845,35.801,35.768,35.7928,193077.0
2019-04-24 15:20:00,43.32,43.34,43.31,43.34,309934.0,35.7928,35.8093,35.7845,35.8093,309934.0
2019-04-24 15:30:00,43.34,43.38,43.33,43.36,186450.0,35.8093,35.8423,35.801,35.8258,186450.0
2019-04-24 15:40:00,43.36,43.38,43.35,43.35,175265.0,35.8258,35.8423,35.8175,35.8175,175265.0
2019-04-24 15:50:00,43.35,43.39,43.33,43.35,468782.0,35.8175,35.8506,35.801,35.8175,468782.0
2019-04-25 09:30:00,43.08,43.09,42.96,43.0,798124.0,35.5945,35.6027,35.4953,35.5284,798124.0
2019-04-25 09:40:00,43.01,43.03,42.95,43.03,303517.0,35.5366,35.5531,35.487,35.5531,303517.0
2019-04-25 09:50:00,43.03,43.06,43.02,43.04,258269.0,35.5531,35.5779,35.5449,35.5614,258269.0
2019-04-25 10:00:00,43.05,43.09,43.04,43.09,615167.0,35.5697,35.6027,35.5614,35.6027,615167.0
2019-04-25 10:10:00,43.08,43.09,42.98,43.03,598950.0,35.5945,35.6027,35.5118,35.5531,598950.0
2019-04-25 10:20:00,43.03,43.05,42.99,43.03,570556.0,35.5531,35.5697,35.5201,35.5531,570556.0
2019-04-25 10:30:00,43.03,43.08,43.0,43.08,493945.0,35.5531,35.5945,35.5284,35.5945,493945.0
2019-04-25 10:40:00,43.08,43.12,43.04,43.12,170800.0,35.5945,35.6275,35.5614,35.6275,170800.0
2019-04-25 10:50:00,43.12,43.16,43.06,43.14,442727.0,35.6275,35.6606,35.5779,35.644,442727.0
2019-04-25 11:00:00,43.14,43.18,43.12,43.13,367647.0,35.644,35.6771,35.6275,35.6358,367647.0
2019-04-25 11:10:00,43.13,43.17,43.1,43.14,254057.0,35.6358,35.6688,35.611,35.644,254057.0
2019-04-25 11:20:00,43.14,43.23,43.13,43.17,576078.0,35.644,35.7184,35.6358,35.6688,576078.0
2019-04-25 11:30:00,43.17,43.21,43.16,43.19,272480.0,35.6688,35.7019,35.6606,35.6853,272480.0
2019-04-25 11:40:00,43.19,43.22,43.18,43.19,130384.0,35.6853,35.7101,35.6771,35.6853,130384.0
2019-04-25 11:50:00,43.19,43.24,43.18,43.19,267900.0,35.6853,35.7267,35.6771,35.6853,267900.0
2019-04-25 12:00:00,43.19,43.22,43.18,43.2,1280289.0,35.6853,35.7101,35.6771,35.6936,1280289.0
2019-04-25 12:10:00,43.2,43.21,43.17,43.21,1432388.0,35.6936,35.7019,35.6688,35.7019,1432388.0
2019-04-25 12:20:00,43.2,43.21,43.17,43.18,257764.0,35.6936,35.7019,35.6688,35.6771,257764.0
2019-04-25 12:30:00,43.18,43.2,43.15,43.18,221640.0,35.6771,35.6936,35.6523,35.6771,221640.0
2019-04-25 12:40:00,43.18,43.19,43.15,43.18,174564.0,35.6771,35.6853,35.6523,35.6771,174564.0
2019-04-25 12:50:00,43.19,43.2,43.18,43.18,130744.0,35.6853,35.6936,35.6771,35.6771,130744.0
2019-04-25 13:00:00,43.18,43.19,43.14,43.17,168392.0,35.6771,35.6853,35.644,35.6688,168392.0
2019-04-25 13:10:00,43.17,43.18,43.16,43.18,107122.0,35.6688,35.6771,35.6606,35.6771,107122.0
2019-04-25 13:20:00,43.17,43.2,43.17,43.19,115746.0,35.6688,35.6936,35.6688,35.6853,115746.0
2019-04-25 13:30:00,43.19,43.2,43.18,43.2,144605.0,35.6853,35.6936,35.6771,35.6936,144605.0
2019-04-25 13:40:00,43.2,43.23,43.19,43.22,407191.0,35.6936,35.7184,35.6853,35.7101,407191.0
2019-04-25 13:50:00,43.22,43.23,43.2,43.22,73915.0,35.7101,35.7184,35.6936,35.7101,73915.0
2019-04-25 14:00:00,43.22,43.24,43.22,43.23,140116.0,35.7101,35.7267,35.7101,35.7184,140116.0
2019-04-25 14:10:00,43.22,43.26,43.22,43.26,118959.0,35.7101,35.7432,35.7101,35.7432,118959.0
2019-04-25 14:20:00,43.25,43.26,43.21,43.23,93423.0,35.7349,35.7432,35.7019,35.7184,93423.0
2019-04-25 14:30:00,43.23,43.24,43.21,43.23,72465.0,35.7184,35.7267,35.7019,35.7184,72465.0
2019-04-25 14:40:00,43.23,43.26,43.23,43.24,198812.0,35.7184,35.7432,35.7184,35.7267,198812.0
2019-04-25 14:50:00,43.25,43.28,43.24,43.27,286661.0,35.7349,35.7597,35.7267,35.7514,286661.0
2019-04-25 15:00:00,43.27,43.28,43.24,43.26,182670.0,35.7514,35.7597,35.7267,35.7432,182670.0
2019-04-25 15:10:00,43.26,43.27,43.24,43.27,257708.0,35.7432,35.7514,35.7267,35.7514,257708.0
2019-04-25 15:20:00,43.27,43.28,43.26,43.27,156560.0,35.7514,35.7597,35.7432,35.7514,156560.0
2019-04-25 15:30:00,43.27,43.29,43.26,43.28,103022.0,35.7514,35.768,35.7432,35.7597,103022.0
2019-04-25 15:40:00,43.28,43.32,43.27,43.3,233139.0,35.7597,35.7928,35.7514,35.7762,233139.0
2019-04-25 15:50:00,43.3,43.31,43.27,43.28,517388.0,35.7762,35.7845,35.7514,35.7597,517388.0
2019-04-26 09:30:00,43.39,43.43,43.27,43.29,647027.0,35.8506,35.8836,35.7514,35.768,647027.0
2019-04-26 09:40:00,43.29,43.33,43.28,43.32,287079.0,35.768,35.801,35.7597,35.7928,287079.0
2019-04-26 09:50:00,43.33,43.34,43.26,43.27,183249.0,35.801,35.8093,35.7432,35.7514,183249.0
2019-04-26 10:00:00,43.26,43.33,43.24,43.32,414334.0,35.7432,35.801,35.7267,35.7928,414334.0
2019-04-26 10:10:00,43.32,43.38,43.31,43.38,296896.0,35.7928,35.8423,35.7845,35.8423,296896.0
2019-04-26 10:20:00,43.38,43.45,43.37,43.44,654026.0,35.8423,35.9002,35.8341,35.8919,654026.0
2019-04-26 10:30:00,43.44,43.48,43.43,43.48,552394.0,35.8919,35.9249,35.8836,35.9249,552394.0
2019-04-26 10:40:00,43.48,43.48,43.43,43.45,452767.0,35.9249,35.9249,35.8836,35.9002,452767.0
2019-04-26 10:50:00,43.44,43.49,43.41,43.42,274752.0,35.8919,35.9332,35.8671,35.8754,274752.0
2019-04-26 11:00:00,43.42,43.45,43.4,43.45,163855.0,35.8754,35.9002,35.8589,35.9002,163855.0
2019-04-26 11:10:00,43.45,43.5,43.44,43.48,170541.0,35.9002,35.9415,35.8919,35.9249,170541.0
2019-04-26 11:20:00,43.48,43.52,43.47,43.51,377503.0,35.9249,35.958,35.9167,35.9497,377503.0
2019-04-26 11:30:00,43.5,43.51,43.47,43.49,206107.0,35.9415,35.9497,35.9167,35.9332,206107.0
2019-04-26 11:40:00,43.48,43.51,43.48,43.5,177627.0,35.9249,35.9497,35.9249,35.9415,177627.0
2019-04-26 11:50:00,43.5,43.5,43.45,43.47,110413.0,35.9415,35.9415,35.9002,35.9167,110413.0
2019-04-26 12:00:00,43.46,43.47,43.44,43.45,128306.0,35.9084,35.9167,35.8919,35.9002,128306.0
2019-04-26 12:10:00,43.45,43.47,43.44,43.46,71750.0,35.9002,35.9167,35.8919,35.9084,71750.0
2019-04-26 12:20:00,43.46,43.46,43.43,43.44,159155.0,35.9084,35.9084,35.8836,35.8919,159155.0
2019-04-26 12:30:00,43.44,43.45,43.43,43.43,143663.0,35.8919,35.9002,35.8836,35.8836,143663.0
2019-04-26 12:40:00,43.43,43.44,43.41,43.44,109743.0,35.8836,35.8919,35.8671,35.8919,109743.0
2019-04-26 12:50:00,43.44,43.45,43.4,43.41,62489.0,35.8919,35.9002,35.8589,35.8671,62489.0
2019-04-26 13:00:00,43.41,43.42,43.38,43.39,141089.0,35.8671,35.8754,35.8423,35.8506,141089.0
2019-04-26 13:10:00,43.39,43.4,43.38,43.4,101715.0,35.8506,35.8589,35.8423,35.8589,101715.0
2019-04-26 13:20:00,43.4,43.4,43.37,43.39,188241.0,35.8589,35.8589,35.8341,35.8506,188241.0
2019-04-26 13:30:00,43.4,43.41,43.36,43.38,81790.0,35.8589,35.8671,35.8258,35.8423,81790.0
2019-04-26 13:40:00,43.38,43.4,43.36,43.4,79649.0,35.8423,35.8589,35.8258,35.8589,79649.0
2019-04-26 13:50:00,43.4,43.41,43.38,43.38,81779.0,35.8589,35.8671,35.8423,35.8423,81779.0
2019-04-26 14:00:00,43.39,43.4,43.35,43.38,292315.0,35.8506,35.8589,35.8175,35.8423,292315.0
2019-04-26 14:10:00,43.39,43.41,43.37,43.41,132041.0,35.8506,35.8671,35.8341,35.8671,132041.0
2019-04-26 14:20:00,43.41,43.44,43.4,43.42,100122.0,35.8671,35.8919,35.8589,35.8754,100122.0
2019-04-26 14:30:00,43.42,43.43,43.4,43.4,120004.0,35.8754,35.8836,35.8589,35.8589,120004.0
2019-04-26 14:40:00,43.4,43.41,43.35,43.35,167030.0,35.8589,35.8671,35.8175,35.8175,167030.0
2019-04-26 14:50:00,43.35,43.38,43.35,43.38,254443.0,35.8175,35.8423,35.8175,35.8423,254443.0
2019-04-26 15:00:00,43.38,43.42,43.37,43.4,299043.0,35.8423,35.8754,35.8341,35.8589,299043.0
2019-04-26 15:10:00,43.4,43.4,43.37,43.38,58093.0,35.8589,35.8589,35.8341,35.8423,58093.0
2019-04-26 15:20:00,43.38,43.4,43.36,43.39,97956.0,35.8423,35.8589,35.8258,35.8506,97956.0
2019-04-26 15:30:00,43.38,43.42,43.37,43.41,196461.0,35.8423,35.8754,35.8341,35.8671,196461.0
2019-04-26 15:40:00,43.4,43.42,43.39,43.41,186321.0,35.8589,35.8754,35.8506,35.8671,186321.0
2019-04-26 15:50:00,43.41,43.46,43.4,43.46,432938.0,35.8671,35.9084,35.8589,35.9084,432938.0
2019-04-29 09:30:00,43.48,43.48,43.43,43.46,667301.0,35.9249,35.9249,35.8836,35.9084,667301.0
2019-04-29 09:40:00,43.46,43.48,43.42,43.43,301680.0,35.9084,35.9249,35.8754,35.8836,301680.0
2019-04-29 09:50:00,43.42,43.45,43.38,43.39,344443.0,35.8754,35.9002,35.8423,35.8506,344443.0
2019-04-29 10:00:00,43.39,43.39,43.35,43.36,337237.0,35.8506,35.8506,35.8175,35.8258,337237.0
2019-04-29 10:10:00,43.36,43.38,43.34,43.38,279096.0,35.8258,35.8423,35.8093,35.8423,279096.0
2019-04-29 10:20:00,43.38,43.4,43.37,43.37,210673.0,35.8423,35.8589,35.8341,35.8341,210673.0
2019-04-29 10:30:00,43.38,43.43,43.35,43.41,263527.0,35.8423,35.8836,35.8175,35.8671,263527.0
2019-04-29 10:40:00,43.42,43.44,43.4,43.44,286934.0,35.8754,35.8919,35.8589,35.8919,286934.0
2019-04-29 10:50:00,43.45,43.47,43.43,43.45,177680.0,35.9002,35.9167,35.8836,35.9002,177680.0
2019-04-29 11:00:00,43.45,43.45,43.4,43.41,203596.0,35.9002,35.9002,35.8589,35.8671,203596.0
2019-04-29 11:10:00,43.41,43.43,43.37,43.38,127882.0,35.8671,35.8836,35.8341,35.8423,127882.0
2019-04-29 11:20:00,43.38,43.4,43.36,43.38,149166.0,35.8423,35.8589,35.8258,35.8423,149166.0
2019-04-29 11:30:00,43.38,43.4,43.36,43.38,213835.0,35.8423,35.8589,35.8258,35.8423,213835.0
2019-04-29 11:40:00,43.37,43.39,43.35,43.36,191775.0,35.8341,35.8506,35.8175,35.8258,191775.0
2019-04-29 11:50:00,43.35,43.39,43.35,43.37,131874.0,35.8175,35.8506,35.8175,35.8341,131874.0
2019-04-29 12:00:00,43.37,43.4,43.35,43.38,366366.0,35.8341,35.8589,35.8175,35.8423,366366.0
2019-04-29 12:10:00,43.38,43.41,43.38,43.4,159022.0,35.8423,35.8671,35.8423,35.8589,159022.0
2019-04-29 12:20:00,43.4,43.42,43.39,43.41,122168.0,35.8589,35.8754,35.8506,35.8671,122168.0
2019-04-29 12:30:00,43.41,43.44,43.41,43.43,68727.0,35.8671,35.8919,35.8671,35.8836,68727.0
2019-04-29 12:40:00,43.43,43.44,43.41,43.44,87413.0,35.8836,35.8919,35.8671,35.8919,87413.0
2019-04-29 12:50:00,43.44,43.48,43.43,43.45,134390.0,35.8919,35.9249,35.8836,35.9002,134390.0
2019-04-29 13:00:00,43.45,43.46,43.42,43.42,79945.0,35.9002,35.9084,35.8754,35.8754,79945.0
2019-04-29 13:10:00,43.43,43.44,43.4,43.43,204195.0,35.8836,35.8919,35.8589,35.8836,204195.0
2019-04-29 13:20:00,43.43,43.44,43.42,43.43,142755.0,35.8836,35.8919,35.8754,35.8836,142755.0
2019-04-29 13:30:00,43.43,43.43,43.41,43.42,52799.0,35.8836,35.8836,35.8671,35.8754,52799.0
2019-04-29 13:40:00,43.42,43.42,43.4,43.4,86299.0,35.8754,35.8754,35.8589,35.8589,86299.0
2019-04-29 13:50:00,43.41,43.41,43.39,43.39,100317.0,35.8671,35.8671,35.8506,35.8506,100317.0
2019-04-29 14:00:00,43.39,43.41,43.38,43.41,173069.0,35.8506,35.8671,35.8423,35.8671,173069.0
2019-04-29 14:10:00,43.41,43.42,43.38,43.42,178311.0,35.8671,35.8754,35.8423,35.8754,178311.0
2019-04-29 14:20:00,43.42,43.43,43.4,43.4,350135.0,35.8754,35.8836,35.8589,35.8589,350135.0
2019-04-29 14:30:00,43.4,43.4,43.38,43.39,112324.0,35.8589,35.8589,35.8423,35.8506,112324.0
2019-04-29 14:40:00,43.38,43.4,43.38,43.38,93092.0,35.8423,35.8589,35.8423,35.8423,93092.0
2019-04-29 14:50:00,43.38,43.4,43.37,43.38,182804.0,35.8423,35.8589,35.8341,35.8423,182804.0
2019-04-29 15:00:00,43.38,43.41,43.38,43.41,111945.0,35.8423,35.8671,35.8423,35.8671,111945.0
2019-04-29 15:10:00,43.41,43.41,43.39,43.4,156146.0,35.8671,35.8671,35.8506,35.8589,156146.0
2019-04-29 15:20:00,43.4,43.41,43.37,43.37,112946.0,35.8589,35.8671,35.8341,35.8341,112946.0
2019-04-29 15:30:00,43.38,43.41,43.37,43.41,297586.0,35.8423,35.8671,35.8341,35.8671,297586.0
2019-04-29 15:40:00,43.4,43.41,43.38,43.4,234317.0,35.8589,35.8671,35.8423,35.8589,234317.0
2019-04-29 15:50:00,43.4,43.42,43.38,43.4,673242.0,35.8589,35.8754,35.8423,35.8589,673242.0
2019-04-30 09:30:00,43.35,43.38,43.28,43.35,280222.0,35.8175,35.8423,35.7597,35.8175,280222.0
2019-04-30 09:40:00,43.36,43.37,43.33,43.37,418409.0,35.8258,35.8341,35.801,35.8341,418409.0
2019-04-30 09:50:00,43.38,43.38,43.33,43.36,227579.0,35.8423,35.8423,35.801,35.8258,227579.0
2019-04-30 10:00:00,43.35,43.36,43.3,43.3,624313.0,35.8175,35.8258,35.7762,35.7762,624313.0
2019-04-30 10:10:00,43.3,43.31,43.27,43.28,451846.0,35.7762,35.7845,35.7514,35.7597,451846.0
2019-04-30 10:20:00,43.28,43.29,43.2,43.23,277470.0,35.7597,35.768,35.6936,35.7184,277470.0
2019-04-30 10:30:00,43.23,43.26,43.21,43.21,285305.0,35.7184,35.7432,35.7019,35.7019,285305.0
2019-04-30 10:40:00,43.22,43.25,43.21,43.23,693214.0,35.7101,35.7349,35.7019,35.7184,693214.0
2019-04-30 10:50:00,43.22,43.25,43.21,43.21,162649.0,35.7101,35.7349,35.7019,35.7019,162649.0
2019-04-30 11:00:00,43.21,43.21,43.13,43.15,603081.0,35.7019,35.7019,35.6358,35.6523,603081.0
2019-04-30 11:10:00,43.15,43.23,43.14,43.22,194362.0,35.6523,35.7184,35.644,35.7101,194362.0
2019-04-30 11:20:00,43.23,43.28,43.22,43.24,121604.0,35.7184,35.7597,35.7101,35.7267,121604.0
2019-04-30 11:30:00,43.23,43.31,43.23,43.3,199312.0,35.7184,35.7845,35.7184,35.7762,199312.0
2019-04-30 11:40:00,43.31,43.31,43.28,43.31,151519.0,35.7845,35.7845,35.7597,35.7845,151519.0
2019-04-30 11:50:00,43.31,43.37,43.3,43.32,112416.0,35.7845,35.8341,35.7762,35.7928,112416.0
2019-04-30 12:00:00,43.33,43.34,43.3,43.32,148255.0,35.801,35.8093,35.7762,35.7928,148255.0
2019-04-30 12:10:00,43.33,43.35,43.31,43.31,117463.0,35.801,35.8175,35.7845,35.7845,117463.0
2019-04-30 12:20:00,43.32,43.34,43.31,43.34,106589.0,35.7928,35.8093,35.7845,35.8093,106589.0
2019-04-30 12:30:00,43.34,43.34,43.32,43.34,165334.0,35.8093,35.8093,35.7928,35.8093,165334.0
2019-04-30 12:40:00,43.34,43.35,43.31,43.31,98799.0,35.8093,35.8175,35.7845,35.7845,98799.0
2019-04-30 12:50:00,43.31,43.31,43.28,43.31,95374.0,35.7845,35.7845,35.7597,35.7845,95374.0
2019-04-30 13:00:00,43.31,43.35,43.3,43.33,99979.0,35.7845,35.8175,35.7762,35.801,99979.0
2019-04-30 13:10:00,43.32,43.35,43.32,43.33,67275.0,35.7928,35.8175,35.7928,35.801,67275.0
2019-04-30 13:20:00,43.34,43.35,43.32,43.32,64897.0,35.8093,35.8175,35.7928,35.7928,64897.0
2019-04-30 13:30:00,43.33,43.39,43.31,43.39,181558.0,35.801,35.8506,35.7845,35.8506,181558.0
2019-04-30 13:40:00,43.39,43.45,43.38,43.45,295752.0,35.8506,35.9002,35.8423,35.9002,295752.0
2019-04-30 13:50:00,43.46,43.46,43.42,43.45,186641.0,35.9084,35.9084,35.8754,35.9002,186641.0
2019-04-30 14:00:00,43.46,43.47,43.42,43.42,180145.0,35.9084,35.9167,35.8754,35.8754,180145.0
2019-04-30 14:10:00,43.42,43.46,43.42,43.45,198601.0,35.8754,35.9084,35.8754,35.9002,198601.0
2019-04-30 14:20:00,43.46,43.51,43.45,43.47,365202.0,35.9084,35.9497,35.9002,35.9167,365202.0
2019-04-30 14:30:00,43.48,43.48,43.43,43.45,187689.0,35.9249,35.9249,35.8836,35.9002,187689.0
2019-04-30 14:40:00,43.45,43.46,43.42,43.44,106646.0,35.9002,35.9084,35.8754,35.8919,106646.0
2019-04-30 14:50:00,43.44,43.45,43.4,43.41,130806.0,35.8919,35.9002,35.8589,35.8671,130806.0
2019-04-30 15:00:00,43.41,43.42,43.4,43.41,235010.0,35.8671,35.8754,35.8589,35.8671,235010.0
2019-04-30 15:10:00,43.41,43.42,43.37,43.37,211028.0,35.8671,35.8754,35.8341,35.8341,211028.0
2019-04-30 15:20:00,43.38,43.41,43.37,43.37,262012.0,35.8423,35.8671,35.8341,35.8341,262012.0
2019-04-30 15:30:00,43.38,43.41,43.37,43.41,263042.0,35.8423,35.8671,35.8341,35.8671,263042.0
2019-04-30 15:40:00,43.41,43.42,43.37,43.41,442709.0,35.8671,35.8754,35.8341,35.8671,442709.0
2019-04-30 15:50:00,43.41,43.45,43.4,43.41,1170787.0,35.8671,35.9002,35.8589,35.8671,1170787.0
2019-05-01 09:30:00,43.5,43.5,43.42,43.47,265242.0,35.9415,35.9415,35.8754,35.9167,265242.0
2019-05-01 09:40:00,43.48,43.49,43.4,43.41,269794.0,35.9249,35.9332,35.8589,35.8671,269794.0
2019-05-01 09:50:00,43.41,43.44,43.36,43.4,164808.0,35.8671,35.8919,35.8258,35.8589,164808.0
2019-05-01 10:00:00,43.4,43.54,43.33,43.49,727450.0,35.8589,35.9745,35.801,35.9332,727450.0
2019-05-01 10:10:00,43.51,43.54,43.5,43.54,443917.0,35.9497,35.9745,35.9415,35.9745,443917.0
2019-05-01 10:20:00,43.54,43.56,43.51,43.51,597404.0,35.9745,35.991,35.9497,35.9497,597404.0
2019-05-01 10:30:00,43.51,43.52,43.47,43.48,251544.0,35.9497,35.958,35.9167,35.9249,251544.0
2019-05-01 10:40:00,43.48,43.48,43.44,43.44,256991.0,35.9249,35.9249,35.8919,35.8919,256991.0
2019-05-01 10:50:00,43.44,43.44,43.4,43.44,307687.0,35.8919,35.8919,35.8589,35.8919,307687.0
2019-05-01 11:00:00,43.44,43.47,43.42,43.47,273783.0,35.8919,35.9167,35.8754,35.9167,273783.0
2019-05-01 11:10:00,43.47,43.51,43.46,43.47,186973.0,35.9167,35.9497,35.9084,35.9167,186973.0
2019-05-01 11:20:00,43.48,43.54,43.47,43.53,163296.0,35.9249,35.9745,35.9167,35.9663,163296.0
2019-05-01 11:30:00,43.53,43.62,43.53,43.61,306593.0,35.9663,36.0406,35.9663,36.0324,306593.0
2019-05-01 11:40:00,43.62,43.65,43.59,43.61,137445.0,36.0406,36.0654,36.0158,36.0324,137445.0
2019-05-01 11:50:00,43.59,43.6,43.56,43.57,239168.0,36.0158,36.0241,35.991,35.9993,239168.0
2019-05-01 12:00:00,43.57,43.59,43.54,43.55,169690.0,35.9993,36.0158,35.9745,35.9828,169690.0
2019-05-01 12:10:00,43.56,43.57,43.54,43.54,199104.0,35.991,35.9993,35.9745,35.9745,199104.0
2019-05-01 12:20:00,43.54,43.54,43.47,43.5,219404.0,35.9745,35.9745,35.9167,35.9415,219404.0
2019-05-01 12:30:00,43.5,43.52,43.45,43.51,322346.0,35.9415,35.958,35.9002,35.9497,322346.0
2019-05-01 12:40:00,43.5,43.54,43.47,43.48,583692.0,35.9415,35.9745,35.9167,35.9249,583692.0
2019-05-01 12:50:00,43.48,43.52,43.46,43.5,194726.0,35.9249,35.958,35.9084,35.9415,194726.0
2019-05-01 13:00:00,43.5,43.56,43.49,43.52,277039.0,35.9415,35.991,35.9332,35.958,277039.0
2019-05-01 13:10:00,43.52,43.54,43.49,43.54,129226.0,35.958,35.9745,35.9332,35.9745,129226.0
2019-05-01 13:20:00,43.53,43.56,43.52,43.56,176937.0,35.9663,35.991,35.958,35.991,176937.0
2019-05-01 13:30:00,43.56,43.57,43.54,43.54,149246.0,35.991,35.9993,35.9745,35.9745,149246.0
2019-05-01 13:40:00,43.55,43.55,43.52,43.54,108444.0,35.9828,35.9828,35.958,35.9745,108444.0
2019-05-01 13:50:00,43.54,43.55,43.51,43.53,273457.0,35.9745,35.9828,35.9497,35.9663,273457.0
2019-05-01 14:00:00,43.54,43.79,43.49,43.77,1524107.0,35.9745,36.1811,35.9332,36.1646,1524107.0
2019-05-01 14:10:00,43.77,43.79,43.68,43.78,708053.0,36.1646,36.1811,36.0902,36.1728,708053.0
2019-05-01 14:20:00,43.78,43.82,43.74,43.74,943743.0,36.1728,36.2059,36.1398,36.1398,943743.0
2019-05-01 14:30:00,43.74,43.76,43.3,43.32,1857932.0,36.1398,36.1563,35.7762,35.7928,1857932.0
2019-05-01 14:40:00,43.32,43.43,43.25,43.37,760723.0,35.7928,35.8836,35.7349,35.8341,760723.0
2019-05-01 14:50:00,43.38,43.45,43.35,43.39,366786.0,35.8423,35.9002,35.8175,35.8506,366786.0
2019-05-01 15:00:00,43.38,43.43,43.3,43.33,584209.0,35.8423,35.8836,35.7762,35.801,584209.0
2019-05-01 15:10:00,43.34,43.37,43.28,43.35,873475.0,35.8093,35.8341,35.7597,35.8175,873475.0
2019-05-01 15:20:00,43.34,43.34,43.18,43.23,1116869.0,35.8093,35.8093,35.6771,35.7184,1116869.0
2019-05-01 15:30:00,43.23,43.26,43.18,43.23,694943.0,35.7184,35.7432,35.6771,35.7184,694943.0
2019-05-01 15:40:00,43.23,43.25,43.14,43.16,776398.0,35.7184,35.7349,35.644,35.6606,776398.0
2019-05-01 15:50:00,43.16,43.19,43.11,43.17,3187211.0,35.6606,35.6853,35.6192,35.6688,3187211.0
2019-05-02 09:30:00,43.23,43.26,43.17,43.22,646536.0,35.7184,35.7432,35.6688,35.7101,646536.0
2019-05-02 09:40:00,43.22,43.29,43.22,43.29,379751.0,35.7101,35.768,35.7101,35.768,379751.0
2019-05-02 09:50:00,43.29,43.32,43.27,43.3,283878.0,35.768,35.7928,35.7514,35.7762,283878.0
2019-05-02 10:00:00,43.31,43.33,43.29,43.32,280101.0,35.7845,35.801,35.768,35.7928,280101.0
2019-05-02 10:10:00,43.31,43.36,43.31,43.35,289455.0,35.7845,35.8258,35.7845,35.8175,289455.0
2019-05-02 10:20:00,43.34,43.36,43.27,43.29,239494.0,35.8093,35.8258,35.7514,35.768,239494.0
2019-05-02 10:30:00,43.28,43.33,43.26,43.33,269331.0,35.7597,35.801,35.7432,35.801,269331.0
2019-05-02 10:40:00,43.32,43.32,43.28,43.31,443120.0,35.7928,35.7928,35.7597,35.7845,443120.0
2019-05-02 10:50:00,43.31,43.32,43.24,43.25,252917.0,35.7845,35.7928,35.7267,35.7349,252917.0
2019-05-02 11:00:00,43.24,43.29,43.23,43.29,172370.0,35.7267,35.768,35.7184,35.768,172370.0
2019-05-02 11:10:00,43.29,43.3,43.21,43.22,327918.0,35.768,35.7762,35.7019,35.7101,327918.0
2019-05-02 11:20:00,43.21,43.21,43.1,43.11,714419.0,35.7019,35.7019,35.611,35.6192,714419.0
2019-05-02 11:30:00,43.11,43.17,43.09,43.11,460183.0,35.6192,35.6688,35.6027,35.6192,460183.0
2019-05-02 11:40:00,43.1,43.13,43.01,43.05,376446.0,35.611,35.6358,35.5366,35.5697,376446.0
2019-05-02 11:50:00,43.06,43.07,43.0,43.06,283156.0,35.5779,35.5862,35.5284,35.5779,283156.0
2019-05-02 12:00:00,43.06,43.11,43.04,43.1,142855.0,35.5779,35.6192,35.5614,35.611,142855.0
2019-05-02 12:10:00,43.1,43.11,43.07,43.09,235109.0,35.611,35.6192,35.5862,35.6027,235109.0
2019-05-02 12:20:00,43.09,43.15,43.09,43.12,132796.0,35.6027,35.6523,35.6027,35.6275,132796.0
2019-05-02 12:30:00,43.13,43.18,43.11,43.15,347747.0,35.6358,35.6771,35.6192,35.6523,347747.0
2019-05-02 12:40:00,43.15,43.18,43.12,43.16,250115.0,35.6523,35.6771,35.6275,35.6606,250115.0
2019-05-02 12:50:00,43.17,43.19,43.13,43.16,271258.0,35.6688,35.6853,35.6358,35.6606,271258.0
2019-05-02 13:00:00,43.16,43.18,43.12,43.18,283204.0,35.6606,35.6771,35.6275,35.6771,283204.0
2019-05-02 13:10:00,43.18,43.22,43.18,43.2,555322.0,35.6771,35.7101,35.6771,35.6936,555322.0
2019-05-02 13:20:00,43.2,43.23,43.18,43.2,716316.0,35.6936,35.7184,35.6771,35.6936,716316.0
2019-05-02 13:30:00,43.2,43.25,43.19,43.23,453706.0,35.6936,35.7349,35.6853,35.7184,453706.0
2019-05-02 13:40:00,43.24,43.25,43.19,43.21,214800.0,35.7267,35.7349,35.6853,35.7019,214800.0
2019-05-02 13:50:00,43.21,43.23,43.18,43.19,183905.0,35.7019,35.7184,35.6771,35.6853,183905.0
2019-05-02 14:00:00,43.19,43.2,43.16,43.16,275787.0,35.6853,35.6936,35.6606,35.6606,275787.0
2019-05-02 14:10:00,43.17,43.22,43.16,43.19,186064.0,35.6688,35.7101,35.6606,35.6853,186064.0
2019-05-02 14:20:00,43.19,43.23,43.19,43.21,516325.0,35.6853,35.7184,35.6853,35.7019,516325.0
2019-05-02 14:30:00,43.2,43.24,43.17,43.18,381249.0,35.6936,35.7267,35.6688,35.6771,381249.0
2019-05-02 14:40:00,43.18,43.2,43.13,43.14,186781.0,35.6771,35.6936,35.6358,35.644,186781.0
2019-05-02 14:50:00,43.13,43.18,43.12,43.16,176077.0,35.6358,35.6771,35.6275,35.6606,176077.0
2019-05-02 15:00:00,43.16,43.2,43.15,43.18,479484.0,35.6606,35.6936,35.6523,35.6771,479484.0
2019-05-02 15:10:00,43.19,43.21,43.17,43.2,232200.0,35.6853,35.7019,35.6688,35.6936,232200.0
2019-05-02 15:20:00,43.2,43.22,43.19,43.21,464009.0,35.6936,35.7101,35.6853,35.7019,464009.0
2019-05-02 15:30:00,43.2,43.23,43.19,43.22,493035.0,35.6936,35.7184,35.6853,35.7101,493035.0
2019-05-02 15:40:00,43.21,43.24,43.2,43.22,564344.0,35.7019,35.7267,35.6936,35.7101,564344.0
2019-05-02 15:50:00,43.22,43.24,43.2,43.22,2637438.0,35.7101,35.7267,35.6936,35.7101,2637438.0
2019-05-03 09:30:00,43.63,43.66,43.54,43.65,934367.0,36.0489,36.0737,35.9745,36.0654,934367.0
2019-05-03 09:40:00,43.66,43.7,43.63,43.7,326510.0,36.0737,36.1067,36.0489,36.1067,326510.0
2019-05-03 09:50:00,43.69,43.7,43.65,43.66,261272.0,36.0985,36.1067,36.0654,36.0737,261272.0
2019-05-03 10:00:00,43.67,43.77,43.66,43.74,542717.0,36.0819,36.1646,36.0737,36.1398,542717.0
2019-05-03 10:10:00,43.75,43.75,43.67,43.68,265230.0,36.148,36.148,36.0819,36.0902,265230.0
2019-05-03 10:20:00,43.69,43.71,43.68,43.7,113584.0,36.0985,36.115,36.0902,36.1067,113584.0
2019-05-03 10:30:00,43.7,43.74,43.68,43.7,299077.0,36.1067,36.1398,36.0902,36.1067,299077.0
2019-05-03 10:40:00,43.69,43.77,43.69,43.74,322849.0,36.0985,36.1646,36.0985,36.1398,322849.0
2019-05-03 10:50:00,43.74,43.77,43.72,43.76,277596.0,36.1398,36.1646,36.1232,36.1563,277596.0
2019-05-03 11:00:00,43.76,43.83,43.74,43.82,287062.0,36.1563,36.2141,36.1398,36.2059,287062.0
2019-05-03 11:10:00,43.81,43.83,43.78,43.79,137830.0,36.1976,36.2141,36.1728,36.1811,137830.0
2019-05-03 11:20:00,43.78,43.79,43.74,43.77,143334.0,36.1728,36.1811,36.1398,36.1646,143334.0
2019-05-03 11:30:00,43.77,43.77,43.72,43.73,561010.0,36.1646,36.1646,36.1232,36.1315,561010.0
2019-05-03 11:40:00,43.73,43.77,43.72,43.75,119230.0,36.1315,36.1646,36.1232,36.148,119230.0
2019-05-03 11:50:00,43.75,43.8,43.73,43.78,335559.0,36.148,36.1893,36.1315,36.1728,335559.0
2019-05-03 12:00:00,43.77,43.81,43.75,43.8,182805.0,36.1646,36.1976,36.148,36.1893,182805.0
2019-05-03 12:10:00,43.8,43.8,43.76,43.8,161850.0,36.1893,36.1893,36.1563,36.1893,161850.0
2019-05-03 12:20:00,43.8,43.8,43.77,43.79,187398.0,36.1893,36.1893,36.1646,36.1811,187398.0
2019-05-03 12:30:00,43.8,43.81,43.77,43.77,496046.0,36.1893,36.1976,36.1646,36.1646,496046.0
2019-05-03 12:40:00,43.77,43.78,43.74,43.75,299569.0,36.1646,36.1728,36.1398,36.148,299569.0
2019-05-03 12:50:00,43.75,43.78,43.74,43.76,60379.0,36.148,36.1728,36.1398,36.1563,60379.0
2019-05-03 13:00:00,43.76,43.77,43.73,43.74,86254.0,36.1563,36.1646,36.1315,36.1398,86254.0
2019-05-03 13:10:00,43.74,43.77,43.73,43.76,174123.0,36.1398,36.1646,36.1315,36.1563,174123.0
2019-05-03 13:20:00,43.76,43.79,43.75,43.78,79640.0,36.1563,36.1811,36.148,36.1728,79640.0
2019-05-03 13:30:00,43.78,43.78,43.75,43.76,97955.0,36.1728,36.1728,36.148,36.1563,97955.0
2019-05-03 13:40:00,43.76,43.77,43.75,43.76,140035.0,36.1563,36.1646,36.148,36.1563,140035.0
2019-05-03 13:50:00,43.77,43.79,43.75,43.76,86150.0,36.1646,36.1811,36.148,36.1563,86150.0
2019-05-03 14:00:00,43.76,43.76,43.74,43.75,159270.0,36.1563,36.1563,36.1398,36.148,159270.0
2019-05-03 14:10:00,43.75,43.75,43.72,43.73,185869.0,36.148,36.148,36.1232,36.1315,185869.0
2019-05-03 14:20:00,43.73,43.76,43.72,43.75,75593.0,36.1315,36.1563,36.1232,36.148,75593.0
2019-05-03 14:30:00,43.75,43.75,43.72,43.73,140607.0,36.148,36.148,36.1232,36.1315,140607.0
2019-05-03 14:40:00,43.73,43.77,43.72,43.76,100875.0,36.1315,36.1646,36.1232,36.1563,100875.0
2019-05-03 14:50:00,43.76,43.77,43.73,43.73,162226.0,36.1563,36.1646,36.1315,36.1315,162226.0
2019-05-03 15:00:00,43.74,43.76,43.72,43.76,103196.0,36.1398,36.1563,36.1232,36.1563,103196.0
2019-05-03 15:10:00,43.76,43.76,43.72,43.72,62257.0,36.1563,36.1563,36.1232,36.1232,62257.0
2019-05-03 15:20:00,43.72,43.76,43.72,43.75,153235.0,36.1232,36.1563,36.1232,36.148,153235.0
2019-05-03 15:30:00,43.75,43.78,43.74,43.77,158952.0,36.148,36.1728,36.1398,36.1646,158952.0
2019-05-03 15:40:00,43.77,43.78,43.75,43.76,239622.0,36.1646,36.1728,36.148,36.1563,239622.0
2019-05-03 15:50:00,43.76,43.8,43.75,43.78,2718135.0,36.1563,36.1893,36.148,36.1728,2718135.0
2019-05-06 09:30:00,42.41,42.56,42.36,42.55,790258.0,35.0409,35.1648,34.9996,35.1565,790258.0
2019-05-06 09:40:00,42.56,42.59,42.53,42.53,650852.0,35.1648,35.1896,35.14,35.14,650852.0
2019-05-06 09:50:00,42.53,42.59,42.49,42.59,870950.0,35.14,35.1896,35.107,35.1896,870950.0
2019-05-06 10:00:00,42.58,42.63,42.54,42.63,1066027.0,35.1813,35.2226,35.1483,35.2226,1066027.0
2019-05-06 10:10:00,42.63,42.66,42.58,42.64,4091023.0,35.2226,35.2474,35.1813,35.2309,4091023.0
2019-05-06 10:20:00,42.65,42.66,42.61,42.62,550883.0,35.2392,35.2474,35.2061,35.2144,550883.0
2019-05-06 10:30:00,42.63,42.64,42.58,42.64,790266.0,35.2226,35.2309,35.1813,35.2309,790266.0
2019-05-06 10:40:00,42.64,42.72,42.62,42.68,916371.0,35.2309,35.297,35.2144,35.264,916371.0
2019-05-06 10:50:00,42.67,42.75,42.66,42.74,340341.0,35.2557,35.3218,35.2474,35.3135,340341.0
2019-05-06 11:00:00,42.73,42.74,42.67,42.69,321434.0,35.3053,35.3135,35.2557,35.2722,321434.0
2019-05-06 11:10:00,42.69,42.74,42.67,42.71,420404.0,35.2722,35.3135,35.2557,35.2887,420404.0
2019-05-06 11:20:00,42.71,42.77,42.7,42.77,426043.0,35.2887,35.3383,35.2805,35.3383,426043.0
2019-05-06 11:30:00,42.77,42.78,42.68,42.74,951580.0,35.3383,35.3466,35.264,35.3135,951580.0
2019-05-06 11:40:00,42.74,42.78,42.72,42.75,170766.0,35.3135,35.3466,35.297,35.3218,170766.0
2019-05-06 11:50:00,42.74,42.74,42.66,42.68,236322.0,35.3135,35.3135,35.2474,35.264,236322.0
2019-05-06 12:00:00,42.67,42.69,42.63,42.64,197528.0,35.2557,35.2722,35.2226,35.2309,197528.0
2019-05-06 12:10:00,42.64,42.66,42.62,42.64,336436.0,35.2309,35.2474,35.2144,35.2309,336436.0
2019-05-06 12:20:00,42.64,42.65,42.57,42.6,453562.0,35.2309,35.2392,35.1731,35.1979,453562.0
2019-05-06 12:30:00,42.6,42.65,42.59,42.65,110406.0,35.1979,35.2392,35.1896,35.2392,110406.0
2019-05-06 12:40:00,42.65,42.65,42.59,42.6,160079.0,35.2392,35.2392,35.1896,35.1979,160079.0
2019-05-06 12:50:00,42.6,42.61,42.58,42.59,224844.0,35.1979,35.2061,35.1813,35.1896,224844.0
2019-05-06 13:00:00,42.58,42.63,42.56,42.61,150955.0,35.1813,35.2226,35.1648,35.2061,150955.0
2019-05-06 13:10:00,42.61,42.65,42.6,42.64,245940.0,35.2061,35.2392,35.1979,35.2309,245940.0
2019-05-06 13:20:00,42.64,42.67,42.62,42.66,115694.0,35.2309,35.2557,35.2144,35.2474,115694.0
2019-05-06 13:30:00,42.67,42.68,42.65,42.66,342196.0,35.2557,35.264,35.2392,35.2474,342196.0
2019-05-06 13:40:00,42.67,42.69,42.65,42.69,203884.0,35.2557,35.2722,35.2392,35.2722,203884.0
2019-05-06 13:50:00,42.68,42.69,42.66,42.67,83336.0,35.264,35.2722,35.2474,35.2557,83336.0
2019-05-06 14:00:00,42.67,42.69,42.66,42.68,303492.0,35.2557,35.2722,35.2474,35.264,303492.0
2019-05-06 14:10:00,42.68,42.72,42.68,42.72,192284.0,35.264,35.297,35.264,35.297,192284.0
2019-05-06 14:20:00,42.72,42.73,42.69,42.72,212496.0,35.297,35.3053,35.2722,35.297,212496.0
2019-05-06 14:30:00,42.72,42.76,42.7,42.75,222637.0,35.297,35.3301,35.2805,35.3218,222637.0
2019-05-06 14:40:00,42.75,42.82,42.74,42.79,323558.0,35.3218,35.3796,35.3135,35.3548,323558.0
2019-05-06 14:50:00,42.8,42.85,42.79,42.84,268500.0,35.3631,35.4044,35.3548,35.3962,268500.0
2019-05-06 15:00:00,42.84,42.86,42.81,42.86,311908.0,35.3962,35.4127,35.3714,35.4127,311908.0
2019-05-06 15:10:00,42.85,42.86,42.82,42.84,261527.0,35.4044,35.4127,35.3796,35.3962,261527.0
2019-05-06 15:20:00,42.83,42.9,42.83,42.84,206344.0,35.3879,35.4457,35.3879,35.3962,206344.0
2019-05-06 15:30:00,42.84,42.88,42.83,42.85,280617.0,35.3962,35.4292,35.3879,35.4044,280617.0
2019-05-06 15:40:00,42.86,42.86,42.81,42.84,384937.0,35.4127,35.4127,35.3714,35.3962,384937.0
2019-05-06 15:50:00,42.83,42.86,42.79,42.85,1733288.0,35.3879,35.4127,35.3548,35.4044,1733288.0
2019-05-07 09:30:00,42.36,42.37,42.31,42.34,481332.0,34.9996,35.0078,34.9582,34.983,481332.0
2019-05-07 09:40:00,42.34,42.34,42.19,42.2,374994.0,34.983,34.983,34.8591,34.8674,374994.0
2019-05-07 09:50:00,42.19,42.25,42.16,42.22,350023.0,34.8591,34.9087,34.8343,34.8839,350023.0
2019-05-07 10:00:00,42.22,42.23,42.13,42.15,331342.0,34.8839,34.8921,34.8095,34.826,331342.0
2019-05-07 10:10:00,42.14,42.15,42.04,42.1,353841.0,34.8178,34.826,34.7352,34.7847,353841.0
2019-05-07 10:20:00,42.1,42.22,42.1,42.21,531972.0,34.7847,34.8839,34.7847,34.8756,531972.0
2019-05-07 10:30:00,42.21,42.22,42.09,42.09,327609.0,34.8756,34.8839,34.7765,34.7765,327609.0
2019-05-07 10:40:00,42.09,42.14,42.07,42.08,566752.0,34.7765,34.8178,34.76,34.7682,566752.0
2019-05-07 10:50:00,42.08,42.12,42.06,42.07,231114.0,34.7682,34.8013,34.7517,34.76,231114.0
2019-05-07 11:00:00,42.07,42.1,42.01,42.09,306376.0,34.76,34.7847,34.7104,34.7765,306376.0
2019-05-07 11:10:00,42.09,42.14,42.06,42.1,305227.0,34.7765,34.8178,34.7517,34.7847,305227.0
2019-05-07 11:20:00,42.1,42.1,42.02,42.07,299835.0,34.7847,34.7847,34.7186,34.76,299835.0
2019-05-07 11:30:00,42.07,42.12,42.01,42.08,216499.0,34.76,34.8013,34.7104,34.7682,216499.0
2019-05-07 11:40:00,42.09,42.15,42.04,42.08,412552.0,34.7765,34.826,34.7352,34.7682,412552.0
2019-05-07 11:50:00,42.08,42.08,42.0,42.03,265157.0,34.7682,34.7682,34.7021,34.7269,265157.0
2019-05-07 12:00:00,42.03,42.06,41.97,42.01,351590.0,34.7269,34.7517,34.6773,34.7104,351590.0
2019-05-07 12:10:00,42.01,42.05,41.99,42.04,486829.0,34.7104,34.7434,34.6939,34.7352,486829.0
2019-05-07 12:20:00,42.03,42.09,42.03,42.07,283194.0,34.7269,34.7765,34.7269,34.76,283194.0
2019-05-07 12:30:00,42.07,42.09,42.04,42.07,331892.0,34.76,34.7765,34.7352,34.76,331892.0
2019-05-07 12:40:00,42.08,42.08,42.03,42.06,200773.0,34.7682,34.7682,34.7269,34.7517,200773.0
2019-05-07 12:50:00,42.06,42.11,42.03,42.03,247890.0,34.7517,34.793,34.7269,34.7269,247890.0
2019-05-07 13:00:00,42.03,42.04,41.92,41.94,437985.0,34.7269,34.7352,34.636,34.6525,437985.0
2019-05-07 13:10:00,41.94,41.96,41.88,41.89,282561.0,34.6525,34.6691,34.603,34.6112,282561.0
2019-05-07 13:20:00,41.89,41.9,41.82,41.85,198635.0,34.6112,34.6195,34.5534,34.5782,198635.0
2019-05-07 13:30:00,41.84,41.85,41.8,41.84,243354.0,34.5699,34.5782,34.5369,34.5699,243354.0
2019-05-07 13:40:00,41.85,41.88,41.8,41.86,174863.0,34.5782,34.603,34.5369,34.5864,174863.0
2019-05-07 13:50:00,41.88,41.91,41.86,41.86,164053.0,34.603,34.6278,34.5864,34.5864,164053.0
2019-05-07 14:00:00,41.86,41.9,41.81,41.87,195210.0,34.5864,34.6195,34.5451,34.5947,195210.0
2019-05-07 14:10:00,41.87,41.88,41.82,41.86,187878.0,34.5947,34.603,34.5534,34.5864,187878.0
2019-05-07 14:20:00,41.87,41.9,41.79,41.81,270841.0,34.5947,34.6195,34.5286,34.5451,270841.0
2019-05-07 14:30:00,41.81,41.83,41.76,41.77,245862.0,34.5451,34.5617,34.5038,34.5121,245862.0
2019-05-07 14:40:00,41.79,41.83,41.78,41.8,319038.0,34.5286,34.5617,34.5203,34.5369,319038.0
2019-05-07 14:50:00,41.8,41.91,41.8,41.88,394026.0,34.5369,34.6278,34.5369,34.603,394026.0
2019-05-07 15:00:00,41.88,41.9,41.82,41.87,194524.0,34.603,34.6195,34.5534,34.5947,194524.0
2019-05-07 15:10:00,41.87,41.93,41.87,41.91,198118.0,34.5947,34.6443,34.5947,34.6278,198118.0
2019-05-07 15:20:00,41.91,41.92,41.86,41.87,251699.0,34.6278,34.636,34.5864,34.5947,251699.0
2019-05-07 15:30:00,41.86,41.87,41.8,41.83,335714.0,34.5864,34.5947,34.5369,34.5617,335714.0
2019-05-07 15:40:00,41.83,41.93,41.82,41.92,883889.0,34.5617,34.6443,34.5534,34.636,883889.0
2019-05-07 15:50:00,41.92,42.07,41.91,42.04,2321657.0,34.636,34.76,34.6278,34.7352,2321657.0
2019-05-08 09:30:00,42.1,42.16,41.99,42.01,708574.0,34.7847,34.8343,34.6939,34.7104,708574.0
2019-05-08 09:40:00,42.02,42.16,42.01,42.14,907976.0,34.7186,34.8343,34.7104,34.8178,907976.0
2019-05-08 09:50:00,42.14,42.15,42.03,42.09,677715.0,34.8178,34.826,34.7269,34.7765,677715.0
2019-05-08 10:00:00,42.1,42.13,42.06,42.1,898261.0,34.7847,34.8095,34.7517,34.7847,898261.0
2019-05-08 10:10:00,42.1,42.12,42.05,42.09,517107.0,34.7847,34.8013,34.7434,34.7765,517107.0
2019-05-08 10:20:00,42.1,42.11,42.01,42.03,543670.0,34.7847,34.793,34.7104,34.7269,543670.0
2019-05-08 10:30:00,42.03,42.07,41.98,42.02,416453.0,34.7269,34.76,34.6856,34.7186,416453.0
2019-05-08 10:40:00,42.03,42.08,42.02,42.03,463094.0,34.7269,34.7682,34.7186,34.7269,463094.0
2019-05-08 10:50:00,42.03,42.18,41.99,42.17,768794.0,34.7269,34.8508,34.6939,34.8426,768794.0
2019-05-08 11:00:00,42.17,42.29,42.15,42.21,930311.0,34.8426,34.9417,34.826,34.8756,930311.0
2019-05-08 11:10:00,42.21,42.24,42.16,42.17,357403.0,34.8756,34.9004,34.8343,34.8426,357403.0
2019-05-08 11:20:00,42.17,42.21,42.16,42.18,348664.0,34.8426,34.8756,34.8343,34.8508,348664.0
2019-05-08 11:30:00,42.19,42.2,42.07,42.07,532367.0,34.8591,34.8674,34.76,34.76,532367.0
2019-05-08 11:40:00,42.07,42.11,42.06,42.11,233193.0,34.76,34.793,34.7517,34.793,233193.0
2019-05-08 11:50:00,42.11,42.12,42.05,42.05,305348.0,34.793,34.8013,34.7434,34.7434,305348.0
2019-05-08 12:00:00,42.06,42.08,41.97,41.98,348980.0,34.7517,34.7682,34.6773,34.6856,348980.0
2019-05-08 12:10:00,41.98,42.0,41.93,41.95,335101.0,34.6856,34.7021,34.6443,34.6608,335101.0
2019-05-08 12:20:00,41.94,42.0,41.94,41.99,559298.0,34.6525,34.7021,34.6525,34.6939,559298.0
2019-05-08 12:30:00,41.98,42.02,41.96,42.0,349602.0,34.6856,34.7186,34.6691,34.7021,349602.0
2019-05-08 12:40:00,42.0,42.05,41.99,42.02,200964.0,34.7021,34.7434,34.6939,34.7186,200964.0
2019-05-08 12:50:00,42.01,42.05,42.01,42.04,228060.0,34.7104,34.7434,34.7104,34.7352,228060.0
2019-05-08 13:00:00,42.04,42.04,42.0,42.01,185418.0,34.7352,34.7352,34.7021,34.7104,185418.0
2019-05-08 13:10:00,42.01,42.02,41.96,41.98,306727.0,34.7104,34.7186,34.6691,34.6856,306727.0
2019-05-08 13:20:00,41.98,42.02,41.98,41.99,226375.0,34.6856,34.7186,34.6856,34.6939,226375.0
2019-05-08 13:30:00,42.0,42.02,41.98,42.02,179617.0,34.7021,34.7186,34.6856,34.7186,179617.0
2019-05-08 13:40:00,42.01,42.03,41.99,42.01,294116.0,34.7104,34.7269,34.6939,34.7104,294116.0
2019-05-08 13:50:00,42.01,42.01,41.98,42.01,287395.0,34.7104,34.7104,34.6856,34.7104,287395.0
2019-05-08 14:00:00,42.01,42.02,41.99,42.0,326348.0,34.7104,34.7186,34.6939,34.7021,326348.0
2019-05-08 14:10:00,42.0,42.01,41.97,41.99,261451.0,34.7021,34.7104,34.6773,34.6939,261451.0
2019-05-08 14:20:00,41.98,42.01,41.98,42.0,254560.0,34.6856,34.7104,34.6856,34.7021,254560.0
2019-05-08 14:30:00,41.99,42.02,41.99,41.99,213343.0,34.6939,34.7186,34.6939,34.6939,213343.0
2019-05-08 14:40:00,42.0,42.03,41.99,42.01,266264.0,34.7021,34.7269,34.6939,34.7104,266264.0
2019-05-08 14:50:00,42.01,42.03,41.99,42.0,297694.0,34.7104,34.7269,34.6939,34.7021,297694.0
2019-05-08 15:00:00,42.01,42.05,42.01,42.04,286479.0,34.7104,34.7434,34.7104,34.7352,286479.0
2019-05-08 15:10:00,42.04,42.05,42.02,42.05,264910.0,34.7352,34.7434,34.7186,34.7434,264910.0
2019-05-08 15:20:00,42.05,42.07,42.04,42.07,335838.0,34.7434,34.76,34.7352,34.76,335838.0
2019-05-08 15:30:00,42.07,42.08,42.04,42.05,526556.0,34.76,34.7682,34.7352,34.7434,526556.0
2019-05-08 15:40:00,42.04,42.05,41.99,42.0,428678.0,34.7352,34.7434,34.6939,34.7021,428678.0
2019-05-08 15:50:00,42.0,42.0,41.92,41.94,1544933.0,34.7021,34.7021,34.636,34.6525,1544933.0
2019-05-09 09:30:00,41.2,41.22,41.1,41.16,912880.0,34.0411,34.0576,33.9585,34.0081,912880.0
2019-05-09 09:40:00,41.15,41.17,41.0,41.01,864469.0,33.9998,34.0163,33.8759,33.8841,864469.0
2019-05-09 09:50:00,41.01,41.08,40.95,41.08,773080.0,33.8841,33.942,33.8346,33.942,773080.0
2019-05-09 10:00:00,41.06,41.09,41.0,41.05,839241.0,33.9254,33.9502,33.8759,33.9172,839241.0
2019-05-09 10:10:00,41.05,41.1,41.04,41.05,841974.0,33.9172,33.9585,33.9089,33.9172,841974.0
2019-05-09 10:20:00,41.05,41.05,40.89,40.94,554551.0,33.9172,33.9172,33.785,33.8263,554551.0
2019-05-09 10:30:00,40.93,40.97,40.89,40.9,529365.0,33.818,33.8511,33.785,33.7932,529365.0
2019-05-09 10:40:00,40.9,41.05,40.88,41.03,492106.0,33.7932,33.9172,33.7767,33.9007,492106.0
2019-05-09 10:50:00,41.03,41.04,40.9,40.93,497516.0,33.9007,33.9089,33.7932,33.818,497516.0
2019-05-09 11:00:00,40.93,40.97,40.89,40.92,863875.0,33.818,33.8511,33.785,33.8098,863875.0
2019-05-09 11:10:00,40.93,41.01,40.91,40.91,564854.0,33.818,33.8841,33.8015,33.8015,564854.0
2019-05-09 11:20:00,40.92,40.93,40.83,40.86,431080.0,33.8098,33.818,33.7354,33.7602,431080.0
2019-05-09 11:30:00,40.86,40.93,40.86,40.91,321184.0,33.7602,33.818,33.7602,33.8015,321184.0
2019-05-09 11:40:00,40.91,40.99,40.87,40.98,460290.0,33.8015,33.8676,33.7685,33.8593,460290.0
2019-05-09 11:50:00,40.98,41.04,40.94,41.03,338842.0,33.8593,33.9089,33.8263,33.9007,338842.0
2019-05-09 12:00:00,41.04,41.05,40.98,41.03,331890.0,33.9089,33.9172,33.8593,33.9007,331890.0
2019-05-09 12:10:00,41.03,41.05,41.0,41.02,288786.0,33.9007,33.9172,33.8759,33.8924,288786.0
2019-05-09 12:20:00,41.02,41.19,41.0,41.15,763135.0,33.8924,34.0329,33.8759,33.9998,763135.0
2019-05-09 12:30:00,41.15,41.39,41.14,41.37,857324.0,33.9998,34.1981,33.9915,34.1816,857324.0
2019-05-09 12:40:00,41.37,41.47,41.25,41.32,2409990.0,34.1816,34.2642,34.0824,34.1403,2409990.0
2019-05-09 12:50:00,41.32,41.39,41.28,41.35,635240.0,34.1403,34.1981,34.1072,34.1651,635240.0
2019-05-09 13:00:00,41.35,41.43,41.32,41.34,530054.0,34.1651,34.2312,34.1403,34.1568,530054.0
2019-05-09 13:10:00,41.34,41.4,41.31,41.35,509999.0,34.1568,34.2064,34.132,34.1651,509999.0
2019-05-09 13:20:00,41.36,41.39,41.32,41.37,334062.0,34.1733,34.1981,34.1403,34.1816,334062.0
2019-05-09 13:30:00,41.37,41.43,41.34,41.42,174613.0,34.1816,34.2312,34.1568,34.2229,174613.0
2019-05-09 13:40:00,41.42,41.54,41.4,41.54,296718.0,34.2229,34.322,34.2064,34.322,296718.0
2019-05-09 13:50:00,41.54,41.54,41.46,41.47,366265.0,34.322,34.322,34.2559,34.2642,366265.0
2019-05-09 14:00:00,41.48,41.51,41.45,41.49,304566.0,34.2725,34.2973,34.2477,34.2807,304566.0
2019-05-09 14:10:00,41.49,41.52,41.44,41.51,235438.0,34.2807,34.3055,34.2394,34.2973,235438.0
2019-05-09 14:20:00,41.52,41.58,41.51,41.53,498650.0,34.3055,34.3551,34.2973,34.3138,498650.0
2019-05-09 14:30:00,41.54,41.57,41.52,41.55,341736.0,34.322,34.3468,34.3055,34.3303,341736.0
2019-05-09 14:40:00,41.55,41.59,41.5,41.5,232026.0,34.3303,34.3634,34.289,34.289,232026.0
2019-05-09 14:50:00,41.5,41.54,41.44,41.45,396719.0,34.289,34.322,34.2394,34.2477,396719.0
2019-05-09 15:00:00,41.45,41.46,41.36,41.37,386170.0,34.2477,34.2559,34.1733,34.1816,386170.0
2019-05-09 15:10:00,41.36,41.43,41.35,41.42,284085.0,34.1733,34.2312,34.1651,34.2229,284085.0
2019-05-09 15:20:00,41.43,41.47,41.42,41.47,237402.0,34.2312,34.2642,34.2229,34.2642,237402.0
2019-05-09 15:30:00,41.47,41.53,41.46,41.49,512300.0,34.2642,34.3138,34.2559,34.2807,512300.0
2019-05-09 15:40:00,41.49,41.49,41.36,41.36,764689.0,34.2807,34.2807,34.1733,34.1733,764689.0
2019-05-09 15:50:00,41.37,41.4,41.35,41.36,2632111.0,34.1816,34.2064,34.1651,34.1733,2632111.0
2019-05-10 09:30:00,41.55,41.64,41.53,41.62,666001.0,34.3303,34.4047,34.3138,34.3881,666001.0
2019-05-10 09:40:00,41.61,41.63,41.54,41.55,463731.0,34.3799,34.3964,34.322,34.3303,463731.0
2019-05-10 09:50:00,41.55,41.55,41.46,41.5,1364945.0,34.3303,34.3303,34.2559,34.289,1364945.0
2019-05-10 10:00:00,41.5,41.5,41.39,41.4,901803.0,34.289,34.289,34.1981,34.2064,901803.0
2019-05-10 10:10:00,41.4,41.4,41.28,41.32,621711.0,34.2064,34.2064,34.1072,34.1403,621711.0
2019-05-10 10:20:00,41.32,41.33,41.24,41.26,346654.0,34.1403,34.1485,34.0742,34.0907,346654.0
2019-05-10 10:30:00,41.26,41.28,41.17,41.21,333394.0,34.0907,34.1072,34.0163,34.0494,333394.0
2019-05-10 10:40:00,41.22,41.22,41.11,41.17,492311.0,34.0576,34.0576,33.9668,34.0163,492311.0
2019-05-10 10:50:00,41.17,41.23,41.12,41.14,305521.0,34.0163,34.0659,33.975,33.9915,305521.0
2019-05-10 11:00:00,41.13,41.18,41.07,41.15,402573.0,33.9833,34.0246,33.9337,33.9998,402573.0
2019-05-10 11:10:00,41.15,41.22,41.13,41.22,215961.0,33.9998,34.0576,33.9833,34.0576,215961.0
2019-05-10 11:20:00,41.22,41.27,41.19,41.19,332498.0,34.0576,34.099,34.0329,34.0329,332498.0
2019-05-10 11:30:00,41.19,41.25,41.12,41.2,443396.0,34.0329,34.0824,33.975,34.0411,443396.0
2019-05-10 11:40:00,41.2,41.2,41.1,41.11,479376.0,34.0411,34.0411,33.9585,33.9668,479376.0
2019-05-10 11:50:00,41.11,41.24,41.1,41.18,696660.0,33.9668,34.0742,33.9585,34.0246,696660.0
2019-05-10 12:00:00,41.18,41.26,41.18,41.19,439149.0,34.0246,34.0907,34.0246,34.0329,439149.0
2019-05-10 12:10:00,41.19,41.36,41.19,41.36,422150.0,34.0329,34.1733,34.0329,34.1733,422150.0
2019-05-10 12:20:00,41.35,41.39,41.31,41.38,289222.0,34.1651,34.1981,34.132,34.1898,289222.0
2019-05-10 12:30:00,41.37,41.46,41.36,41.43,347796.0,34.1816,34.2559,34.1733,34.2312,347796.0
2019-05-10 12:40:00,41.44,41.45,41.37,41.38,314399.0,34.2394,34.2477,34.1816,34.1898,314399.0
2019-05-10 12:50:00,41.38,41.48,41.38,41.48,312473.0,34.1898,34.2725,34.1898,34.2725,312473.0
2019-05-10 13:00:00,41.47,41.51,41.45,41.48,323831.0,34.2642,34.2973,34.2477,34.2725,323831.0
2019-05-10 13:10:00,41.48,41.57,41.45,41.54,394616.0,34.2725,34.3468,34.2477,34.322,394616.0
2019-05-10 13:20:00,41.54,41.61,41.53,41.56,465164.0,34.322,34.3799,34.3138,34.3386,465164.0
2019-05-10 13:30:00,41.56,41.64,41.55,41.58,253239.0,34.3386,34.4047,34.3303,34.3551,253239.0
2019-05-10 13:40:00,41.58,41.65,41.55,41.62,361162.0,34.3551,34.4129,34.3303,34.3881,361162.0
2019-05-10 13:50:00,41.62,41.64,41.58,41.62,223594.0,34.3881,34.4047,34.3551,34.3881,223594.0
2019-05-10 14:00:00,41.61,41.68,41.61,41.66,290908.0,34.3799,34.4377,34.3799,34.4212,290908.0
2019-05-10 14:10:00,41.65,41.66,41.51,41.51,249047.0,34.4129,34.4212,34.2973,34.2973,249047.0
2019-05-10 14:20:00,41.52,41.55,41.47,41.51,304302.0,34.3055,34.3303,34.2642,34.2973,304302.0
2019-05-10 14:30:00,41.52,41.55,41.5,41.55,203988.0,34.3055,34.3303,34.289,34.3303,203988.0
2019-05-10 14:40:00,41.55,41.57,41.52,41.56,230151.0,34.3303,34.3468,34.3055,34.3386,230151.0
2019-05-10 14:50:00,41.55,41.62,41.55,41.6,232196.0,34.3303,34.3881,34.3303,34.3716,232196.0
2019-05-10 15:00:00,41.6,41.65,41.6,41.64,297694.0,34.3716,34.4129,34.3716,34.4047,297694.0
2019-05-10 15:10:00,41.64,41.74,41.61,41.73,378624.0,34.4047,34.4873,34.3799,34.479,378624.0
2019-05-10 15:20:00,41.73,41.8,41.72,41.77,488381.0,34.479,34.5369,34.4708,34.5121,488381.0
2019-05-10 15:30:00,41.77,41.77,41.64,41.65,388209.0,34.5121,34.5121,34.4047,34.4129,388209.0
2019-05-10 15:40:00,41.65,41.66,41.58,41.59,396775.0,34.4129,34.4212,34.3551,34.3634,396775.0
2019-05-10 15:50:00,41.59,41.68,41.57,41.67,1382958.0,34.3634,34.4377,34.3468,34.4295,1382958.0
2019-05-13 09:30:00,40.43,40.55,40.3,40.51,912077.0,33.4049,33.5041,33.2975,33.471,912077.0
2019-05-13 09:40:00,40.51,40.56,40.43,40.46,508461.0,33.471,33.5123,33.4049,33.4297,508461.0
2019-05-13 09:50:00,40.45,40.46,40.32,40.4,2355912.0,33.4214,33.4297,33.314,33.3801,2355912.0
2019-05-13 10:00:00,40.4,40.4,40.27,40.3,1048011.0,33.3801,33.3801,33.2727,33.2975,1048011.0
2019-05-13 10:10:00,40.29,40.42,40.28,40.38,594141.0,33.2892,33.3967,33.281,33.3636,594141.0
2019-05-13 10:20:00,40.38,40.4,40.29,40.34,310844.0,33.3636,33.3801,33.2892,33.3306,310844.0
2019-05-13 10:30:00,40.33,40.39,40.26,40.38,478242.0,33.3223,33.3719,33.2645,33.3636,478242.0
2019-05-13 10:40:00,40.38,40.44,40.34,40.35,334259.0,33.3636,33.4132,33.3306,33.3388,334259.0
2019-05-13 10:50:00,40.34,40.4,40.33,40.4,406212.0,33.3306,33.3801,33.3223,33.3801,406212.0
2019-05-13 11:00:00,40.41,40.44,40.32,40.36,332024.0,33.3884,33.4132,33.314,33.3471,332024.0
2019-05-13 11:10:00,40.36,40.39,40.26,40.28,441170.0,33.3471,33.3719,33.2645,33.281,441170.0
2019-05-13 11:20:00,40.29,40.36,40.26,40.27,320579.0,33.2892,33.3471,33.2645,33.2727,320579.0
2019-05-13 11:30:00,40.28,40.33,40.24,40.24,241710.0,33.281,33.3223,33.2479,33.2479,241710.0
2019-05-13 11:40:00,40.25,40.28,40.19,40.2,223036.0,33.2562,33.281,33.2066,33.2149,223036.0
2019-05-13 11:50:00,40.21,40.3,40.17,40.28,394455.0,33.2231,33.2975,33.1901,33.281,394455.0
2019-05-13 12:00:00,40.29,40.29,40.18,40.2,415079.0,33.2892,33.2892,33.1984,33.2149,415079.0
2019-05-13 12:10:00,40.21,40.26,40.2,40.25,359514.0,33.2231,33.2645,33.2149,33.2562,359514.0
2019-05-13 12:20:00,40.25,40.27,40.15,40.19,473104.0,33.2562,33.2727,33.1736,33.2066,473104.0
2019-05-13 12:30:00,40.19,40.25,40.15,40.2,332182.0,33.2066,33.2562,33.1736,33.2149,332182.0
2019-05-13 12:40:00,40.19,40.23,40.16,40.21,552777.0,33.2066,33.2397,33.1818,33.2231,552777.0
2019-05-13 12:50:00,40.21,40.22,40.14,40.17,246467.0,33.2231,33.2314,33.1653,33.1901,246467.0
2019-05-13 13:00:00,40.15,40.17,40.11,40.12,395007.0,33.1736,33.1901,33.1405,33.1488,395007.0
2019-05-13 13:10:00,40.12,40.18,40.1,40.13,439756.0,33.1488,33.1984,33.1323,33.157,439756.0
2019-05-13 13:20:00,40.12,40.18,40.12,40.13,265682.0,33.1488,33.1984,33.1488,33.157,265682.0
2019-05-13 13:30:00,40.12,40.29,40.11,40.25,666414.0,33.1488,33.2892,33.1405,33.2562,666414.0
2019-05-13 13:40:00,40.25,40.27,40.2,40.23,263350.0,33.2562,33.2727,33.2149,33.2397,263350.0
2019-05-13 13:50:00,40.23,40.3,40.21,40.3,270261.0,33.2397,33.2975,33.2231,33.2975,270261.0
2019-05-13 14:00:00,40.29,40.35,40.27,40.3,386402.0,33.2892,33.3388,33.2727,33.2975,386402.0
2019-05-13 14:10:00,40.29,40.3,40.22,40.23,503434.0,33.2892,33.2975,33.2314,33.2397,503434.0
2019-05-13 14:20:00,40.23,40.45,40.22,40.41,1140940.0,33.2397,33.4214,33.2314,33.3884,1140940.0
2019-05-13 14:30:00,40.42,40.43,40.32,40.33,312856.0,33.3967,33.4049,33.314,33.3223,312856.0
2019-05-13 14:40:00,40.33,40.36,40.26,40.32,482540.0,33.3223,33.3471,33.2645,33.314,482540.0
2019-05-13 14:50:00,40.31,40.39,40.31,40.34,503170.0,33.3058,33.3719,33.3058,33.3306,503170.0
2019-05-13 15:00:00,40.33,40.39,40.29,40.29,418184.0,33.3223,33.3719,33.2892,33.2892,418184.0
2019-05-13 15:10:00,40.3,40.32,40.25,40.26,359131.0,33.2975,33.314,33.2562,33.2645,359131.0
2019-05-13 15:20:00,40.26,40.31,40.25,40.29,369398.0,33.2645,33.3058,33.2562,33.2892,369398.0
2019-05-13 15:30:00,40.28,40.29,40.18,40.21,423509.0,33.281,33.2892,33.1984,33.2231,423509.0
2019-05-13 15:40:00,40.21,40.3,40.2,40.27,413841.0,33.2231,33.2975,33.2149,33.2727,413841.0
2019-05-13 15:50:00,40.28,40.31,40.23,40.3,1254398.0,33.281,33.3058,33.2397,33.2975,1254398.0
2019-05-14 09:30:00,40.81,40.86,40.75,40.8,926226.0,33.7189,33.7602,33.6693,33.7106,926226.0
2019-05-14 09:40:00,40.8,40.84,40.71,40.71,308271.0,33.7106,33.7437,33.6363,33.6363,308271.0
2019-05-14 09:50:00,40.7,40.73,40.67,40.69,325755.0,33.628,33.6528,33.6032,33.6197,325755.0
2019-05-14 10:00:00,40.7,40.76,40.68,40.74,495016.0,33.628,33.6776,33.6115,33.6611,495016.0
2019-05-14 10:10:00,40.74,40.77,40.71,40.76,448443.0,33.6611,33.6858,33.6363,33.6776,448443.0
2019-05-14 10:20:00,40.77,40.85,40.77,40.84,430930.0,33.6858,33.7519,33.6858,33.7437,430930.0
2019-05-14 10:30:00,40.83,40.86,40.79,40.82,241131.0,33.7354,33.7602,33.7024,33.7271,241131.0
2019-05-14 10:40:00,40.82,40.85,40.8,40.8,236769.0,33.7271,33.7519,33.7106,33.7106,236769.0
2019-05-14 10:50:00,40.8,40.8,40.72,40.75,432569.0,33.7106,33.7106,33.6445,33.6693,432569.0
2019-05-14 11:00:00,40.75,40.8,40.71,40.78,356637.0,33.6693,33.7106,33.6363,33.6941,356637.0
2019-05-14 11:10:00,40.77,40.84,40.77,40.84,695638.0,33.6858,33.7437,33.6858,33.7437,695638.0
2019-05-14 11:20:00,40.84,40.92,40.83,40.88,711489.0,33.7437,33.8098,33.7354,33.7767,711489.0
2019-05-14 11:30:00,40.87,40.94,40.86,40.92,387866.0,33.7685,33.8263,33.7602,33.8098,387866.0
2019-05-14 11:40:00,40.93,40.95,40.9,40.95,140527.0,33.818,33.8346,33.7932,33.8346,140527.0
2019-05-14 11:50:00,40.95,40.96,40.91,40.93,294653.0,33.8346,33.8428,33.8015,33.818,294653.0
2019-05-14 12:00:00,40.93,40.96,40.91,40.92,127030.0,33.818,33.8428,33.8015,33.8098,127030.0
2019-05-14 12:10:00,40.92,40.93,40.84,40.85,188096.0,33.8098,33.818,33.7437,33.7519,188096.0
2019-05-14 12:20:00,40.84,40.87,40.83,40.84,154188.0,33.7437,33.7685,33.7354,33.7437,154188.0
2019-05-14 12:30:00,40.85,40.9,40.83,40.89,215844.0,33.7519,33.7932,33.7354,33.785,215844.0
2019-05-14 12:40:00,40.89,40.92,40.88,40.91,201071.0,33.785,33.8098,33.7767,33.8015,201071.0
2019-05-14 12:50:00,40.91,40.92,40.88,40.89,153351.0,33.8015,33.8098,33.7767,33.785,153351.0
2019-05-14 13:00:00,40.9,40.93,40.89,40.93,135233.0,33.7932,33.818,33.785,33.818,135233.0
2019-05-14 13:10:00,40.93,40.97,40.92,40.93,151421.0,33.818,33.8511,33.8098,33.818,151421.0
2019-05-14 13:20:00,40.93,40.97,40.92,40.95,122861.0,33.818,33.8511,33.8098,33.8346,122861.0
2019-05-14 13:30:00,40.95,40.99,40.95,40.96,186107.0,33.8346,33.8676,33.8346,33.8428,186107.0
2019-05-14 13:40:00,40.96,40.97,40.93,40.95,248030.0,33.8428,33.8511,33.818,33.8346,248030.0
2019-05-14 13:50:00,40.95,40.97,40.92,40.93,292881.0,33.8346,33.8511,33.8098,33.818,292881.0
2019-05-14 14:00:00,40.92,40.94,40.85,40.89,466679.0,33.8098,33.8263,33.7519,33.785,466679.0
2019-05-14 14:10:00,40.89,40.92,40.87,40.9,228667.0,33.785,33.8098,33.7685,33.7932,228667.0
2019-05-14 14:20:00,40.91,40.95,40.9,40.93,755561.0,33.8015,33.8346,33.7932,33.818,755561.0
2019-05-14 14:30:00,40.93,40.95,40.91,40.94,379964.0,33.818,33.8346,33.8015,33.8263,379964.0
2019-05-14 14:40:00,40.94,40.96,40.88,40.89,383923.0,33.8263,33.8428,33.7767,33.785,383923.0
2019-05-14 14:50:00,40.89,40.9,40.85,40.89,304134.0,33.785,33.7932,33.7519,33.785,304134.0
2019-05-14 15:00:00,40.88,40.94,40.86,40.94,237987.0,33.7767,33.8263,33.7602,33.8263,237987.0
2019-05-14 15:10:00,40.94,40.94,40.86,40.89,382307.0,33.8263,33.8263,33.7602,33.785,382307.0
2019-05-14 15:20:00,40.89,40.9,40.86,40.87,390687.0,33.785,33.7932,33.7602,33.7685,390687.0
2019-05-14 15:30:00,40.87,40.87,40.8,40.84,534948.0,33.7685,33.7685,33.7106,33.7437,534948.0
2019-05-14 15:40:00,40.84,40.86,40.81,40.84,864551.0,33.7437,33.7602,33.7189,33.7437,864551.0
2019-05-14 15:50:00,40.84,40.86,40.81,40.82,1126324.0,33.7437,33.7602,33.7189,33.7271,1126324.0
2019-05-15 09:30:00,40.62,40.68,40.56,40.65,781594.0,33.5619,33.6115,33.5123,33.5867,781594.0
2019-05-15 09:40:00,40.65,40.7,40.58,40.66,715552.0,33.5867,33.628,33.5289,33.595,715552.0
2019-05-15 09:50:00,40.66,40.72,40.63,40.66,350689.0,33.595,33.6445,33.5702,33.595,350689.0
2019-05-15 10:00:00,40.65,40.71,40.64,40.7,449727.0,33.5867,33.6363,33.5784,33.628,449727.0
2019-05-15 10:10:00,40.7,40.88,40.65,40.84,1686333.0,33.628,33.7767,33.5867,33.7437,1686333.0
2019-05-15 10:20:00,40.84,40.99,40.82,40.96,663300.0,33.7437,33.8676,33.7271,33.8428,663300.0
2019-05-15 10:30:00,40.95,40.97,40.87,40.9,805065.0,33.8346,33.8511,33.7685,33.7932,805065.0
2019-05-15 10:40:00,40.9,40.94,40.87,40.94,550768.0,33.7932,33.8263,33.7685,33.8263,550768.0
2019-05-15 10:50:00,40.95,40.97,40.89,40.93,401757.0,33.8346,33.8511,33.785,33.818,401757.0
2019-05-15 11:00:00,40.93,40.94,40.85,40.88,233153.0,33.818,33.8263,33.7519,33.7767,233153.0
2019-05-15 11:10:00,40.88,40.92,40.87,40.9,208803.0,33.7767,33.8098,33.7685,33.7932,208803.0
2019-05-15 11:20:00,40.89,40.97,40.88,40.97,203783.0,33.785,33.8511,33.7767,33.8511,203783.0
2019-05-15 11:30:00,40.96,40.97,40.9,40.92,225279.0,33.8428,33.8511,33.7932,33.8098,225279.0
2019-05-15 11:40:00,40.92,40.94,40.89,40.91,164088.0,33.8098,33.8263,33.785,33.8015,164088.0
2019-05-15 11:50:00,40.92,40.96,40.89,40.93,221204.0,33.8098,33.8428,33.785,33.818,221204.0
2019-05-15 12:00:00,40.94,40.99,40.93,40.94,214588.0,33.8263,33.8676,33.818,33.8263,214588.0
2019-05-15 12:10:00,40.95,40.95,40.89,40.9,232727.0,33.8346,33.8346,33.785,33.7932,232727.0
2019-05-15 12:20:00,40.9,40.93,40.85,40.88,112758.0,33.7932,33.818,33.7519,33.7767,112758.0
2019-05-15 12:30:00,40.88,40.91,40.85,40.88,120291.0,33.7767,33.8015,33.7519,33.7767,120291.0
2019-05-15 12:40:00,40.88,40.91,40.87,40.88,120989.0,33.7767,33.8015,33.7685,33.7767,120989.0
2019-05-15 12:50:00,40.88,40.89,40.82,40.84,180587.0,33.7767,33.785,33.7271,33.7437,180587.0
2019-05-15 13:00:00,40.84,40.88,40.83,40.84,194096.0,33.7437,33.7767,33.7354,33.7437,194096.0
2019-05-15 13:10:00,40.84,40.87,40.83,40.84,135232.0,33.7437,33.7685,33.7354,33.7437,135232.0
2019-05-15 13:20:00,40.85,40.88,40.84,40.87,171050.0,33.7519,33.7767,33.7437,33.7685,171050.0
2019-05-15 13:30:00,40.87,40.94,40.86,40.94,120552.0,33.7685,33.8263,33.7602,33.8263,120552.0
2019-05-15 13:40:00,40.95,41.01,40.94,41.0,179064.0,33.8346,33.8841,33.8263,33.8759,179064.0
2019-05-15 13:50:00,41.0,41.01,40.97,40.99,123655.0,33.8759,33.8841,33.8511,33.8676,123655.0
2019-05-15 14:00:00,40.99,41.01,40.97,40.98,152550.0,33.8676,33.8841,33.8511,33.8593,152550.0
2019-05-15 14:10:00,40.99,41.02,40.98,41.0,124612.0,33.8676,33.8924,33.8593,33.8759,124612.0
2019-05-15 14:20:00,41.0,41.02,40.96,40.98,276202.0,33.8759,33.8924,33.8428,33.8593,276202.0
2019-05-15 14:30:00,40.98,40.98,40.96,40.98,228811.0,33.8593,33.8593,33.8428,33.8593,228811.0
2019-05-15 14:40:00,40.98,41.0,40.96,40.99,126477.0,33.8593,33.8759,33.8428,33.8676,126477.0
2019-05-15 14:50:00,41.0,41.0,40.94,40.95,245209.0,33.8759,33.8759,33.8263,33.8346,245209.0
2019-05-15 15:00:00,40.95,40.97,40.92,40.95,154151.0,33.8346,33.8511,33.8098,33.8346,154151.0
2019-05-15 15:10:00,40.95,40.97,40.93,40.94,131209.0,33.8346,33.8511,33.818,33.8263,131209.0
2019-05-15 15:20:00,40.95,40.98,40.94,40.96,222099.0,33.8346,33.8593,33.8263,33.8428,222099.0
2019-05-15 15:30:00,40.96,40.97,40.93,40.93,235628.0,33.8428,33.8511,33.818,33.818,235628.0
2019-05-15 15:40:00,40.94,40.96,40.93,40.93,226170.0,33.8263,33.8428,33.818,33.818,226170.0
2019-05-15 15:50:00,40.93,40.95,40.91,40.93,709129.0,33.818,33.8346,33.8015,33.818,709129.0
2019-05-16 09:30:00,40.98,41.04,40.96,41.0,889108.0,33.8593,33.9089,33.8428,33.8759,889108.0
2019-05-16 09:40:00,41.0,41.02,40.97,40.99,553783.0,33.8759,33.8924,33.8511,33.8676,553783.0
2019-05-16 09:50:00,40.99,41.08,40.98,41.05,263593.0,33.8676,33.942,33.8593,33.9172,263593.0
2019-05-16 10:00:00,41.06,41.06,40.99,40.99,277937.0,33.9254,33.9254,33.8676,33.8676,277937.0
2019-05-16 10:10:00,40.99,41.01,40.93,41.01,880127.0,33.8676,33.8841,33.818,33.8841,880127.0
2019-05-16 10:20:00,41.01,41.11,41.0,41.11,1027158.0,33.8841,33.9668,33.8759,33.9668,1027158.0
2019-05-16 10:30:00,41.1,41.13,41.08,41.12,308558.0,33.9585,33.9833,33.942,33.975,308558.0
2019-05-16 10:40:00,41.12,41.16,41.12,41.15,228645.0,33.975,34.0081,33.975,33.9998,228645.0
2019-05-16 10:50:00,41.15,41.19,41.13,41.18,190451.0,33.9998,34.0329,33.9833,34.0246,190451.0
2019-05-16 11:00:00,41.18,41.2,41.13,41.14,134343.0,34.0246,34.0411,33.9833,33.9915,134343.0
2019-05-16 11:10:00,41.14,41.17,41.13,41.16,258982.0,33.9915,34.0163,33.9833,34.0081,258982.0
2019-05-16 11:20:00,41.15,41.2,41.14,41.19,235665.0,33.9998,34.0411,33.9915,34.0329,235665.0
2019-05-16 11:30:00,41.19,41.2,41.16,41.19,171219.0,34.0329,34.0411,34.0081,34.0329,171219.0
2019-05-16 11:40:00,41.18,41.22,41.17,41.19,88178.0,34.0246,34.0576,34.0163,34.0329,88178.0
2019-05-16 11:50:00,41.19,41.2,41.15,41.16,106975.0,34.0329,34.0411,33.9998,34.0081,106975.0
2019-05-16 12:00:00,41.17,41.17,41.12,41.14,135400.0,34.0163,34.0163,33.975,33.9915,135400.0
2019-05-16 12:10:00,41.14,41.18,41.12,41.17,103541.0,33.9915,34.0246,33.975,34.0163,103541.0
2019-05-16 12:20:00,41.16,41.17,41.14,41.15,103425.0,34.0081,34.0163,33.9915,33.9998,103425.0
2019-05-16 12:30:00,41.14,41.16,41.1,41.11,146563.0,33.9915,34.0081,33.9585,33.9668,146563.0
2019-05-16 12:40:00,41.11,41.12,41.07,41.1,170442.0,33.9668,33.975,33.9337,33.9585,170442.0
2019-05-16 12:50:00,41.11,41.11,41.07,41.07,212223.0,33.9668,33.9668,33.9337,33.9337,212223.0
2019-05-16 13:00:00,41.08,41.1,41.03,41.04,190716.0,33.942,33.9585,33.9007,33.9089,190716.0
2019-05-16 13:10:00,41.05,41.1,41.05,41.09,91517.0,33.9172,33.9585,33.9172,33.9502,91517.0
2019-05-16 13:20:00,41.09,41.1,41.07,41.09,166412.0,33.9502,33.9585,33.9337,33.9502,166412.0
2019-05-16 13:30:00,41.09,41.09,41.05,41.05,148066.0,33.9502,33.9502,33.9172,33.9172,148066.0
2019-05-16 13:40:00,41.05,41.07,40.99,40.99,155741.0,33.9172,33.9337,33.8676,33.8676,155741.0
2019-05-16 13:50:00,40.99,41.01,40.97,40.98,324785.0,33.8676,33.8841,33.8511,33.8593,324785.0
2019-05-16 14:00:00,40.98,41.01,40.96,40.96,226177.0,33.8593,33.8841,33.8428,33.8428,226177.0
2019-05-16 14:10:00,40.95,40.96,40.92,40.94,252061.0,33.8346,33.8428,33.8098,33.8263,252061.0
2019-05-16 14:20:00,40.95,41.01,40.92,41.01,334006.0,33.8346,33.8841,33.8098,33.8841,334006.0
2019-05-16 14:30:00,41.0,41.01,40.96,40.98,307813.0,33.8759,33.8841,33.8428,33.8593,307813.0
2019-05-16 14:40:00,40.98,41.0,40.96,40.96,109923.0,33.8593,33.8759,33.8428,33.8428,109923.0
2019-05-16 14:50:00,40.96,40.97,40.91,40.93,293077.0,33.8428,33.8511,33.8015,33.818,293077.0
2019-05-16 15:00:00,40.92,40.93,40.87,40.88,181150.0,33.8098,33.818,33.7685,33.7767,181150.0
2019-05-16 15:10:00,40.88,40.92,40.88,40.88,235989.0,33.7767,33.8098,33.7767,33.7767,235989.0
2019-05-16 15:20:00,40.87,40.91,40.87,40.9,228368.0,33.7685,33.8015,33.7685,33.7932,228368.0
2019-05-16 15:30:00,40.9,40.91,40.86,40.86,201415.0,33.7932,33.8015,33.7602,33.7602,201415.0
2019-05-16 15:40:00,40.87,40.88,40.83,40.87,470286.0,33.7685,33.7767,33.7354,33.7685,470286.0
2019-05-16 15:50:00,40.87,40.9,40.85,40.86,786041.0,33.7685,33.7932,33.7519,33.7602,786041.0
2019-05-17 09:30:00,40.21,40.31,40.15,40.31,296048.0,33.2231,33.3058,33.1736,33.3058,296048.0
2019-05-17 09:40:00,40.3,40.38,40.3,40.33,569065.0,33.2975,33.3636,33.2975,33.3223,569065.0
2019-05-17 09:50:00,40.33,40.33,40.25,40.29,353101.0,33.3223,33.3223,33.2562,33.2892,353101.0
2019-05-17 10:00:00,40.28,40.33,40.24,40.26,394380.0,33.281,33.3223,33.2479,33.2645,394380.0
2019-05-17 10:10:00,40.26,40.3,40.21,40.26,398493.0,33.2645,33.2975,33.2231,33.2645,398493.0
2019-05-17 10:20:00,40.27,40.36,40.26,40.35,344068.0,33.2727,33.3471,33.2645,33.3388,344068.0
2019-05-17 10:30:00,40.34,40.39,40.3,40.34,372557.0,33.3306,33.3719,33.2975,33.3306,372557.0
2019-05-17 10:40:00,40.35,40.38,40.33,40.38,456519.0,33.3388,33.3636,33.3223,33.3636,456519.0
2019-05-17 10:50:00,40.37,40.46,40.36,40.42,400866.0,33.3553,33.4297,33.3471,33.3967,400866.0
2019-05-17 11:00:00,40.42,40.44,40.39,40.39,332970.0,33.3967,33.4132,33.3719,33.3719,332970.0
2019-05-17 11:10:00,40.39,40.42,40.34,40.36,323447.0,33.3719,33.3967,33.3306,33.3471,323447.0
2019-05-17 11:20:00,40.36,40.37,40.31,40.33,1345259.0,33.3471,33.3553,33.3058,33.3223,1345259.0
2019-05-17 11:30:00,40.33,40.33,40.27,40.28,553677.0,33.3223,33.3223,33.2727,33.281,553677.0
2019-05-17 11:40:00,40.27,40.27,40.23,40.24,418202.0,33.2727,33.2727,33.2397,33.2479,418202.0
2019-05-17 11:50:00,40.24,40.28,40.22,40.27,427427.0,33.2479,33.281,33.2314,33.2727,427427.0
2019-05-17 12:00:00,40.26,40.27,40.19,40.2,382834.0,33.2645,33.2727,33.2066,33.2149,382834.0
2019-05-17 12:10:00,40.2,40.25,40.19,40.24,214319.0,33.2149,33.2562,33.2066,33.2479,214319.0
2019-05-17 12:20:00,40.24,40.27,40.23,40.24,136954.0,33.2479,33.2727,33.2397,33.2479,136954.0
2019-05-17 12:30:00,40.23,40.26,40.21,40.24,190276.0,33.2397,33.2645,33.2231,33.2479,190276.0
2019-05-17 12:40:00,40.25,40.3,40.24,40.28,211594.0,33.2562,33.2975,33.2479,33.281,211594.0
2019-05-17 12:50:00,40.28,40.29,40.26,40.27,162231.0,33.281,33.2892,33.2645,33.2727,162231.0
2019-05-17 13:00:00,40.26,40.3,40.25,40.29,147926.0,33.2645,33.2975,33.2562,33.2892,147926.0
2019-05-17 13:10:00,40.3,40.32,40.29,40.3,516460.0,33.2975,33.314,33.2892,33.2975,516460.0
2019-05-17 13:20:00,40.31,40.32,40.25,40.25,219789.0,33.3058,33.314,33.2562,33.2562,219789.0
2019-05-17 13:30:00,40.26,40.28,40.22,40.27,156023.0,33.2645,33.281,33.2314,33.2727,156023.0
2019-05-17 13:40:00,40.28,40.29,40.24,40.29,111729.0,33.281,33.2892,33.2479,33.2892,111729.0
2019-05-17 13:50:00,40.29,40.29,40.24,40.25,153604.0,33.2892,33.2892,33.2479,33.2562,153604.0
2019-05-17 14:00:00,40.25,40.26,40.21,40.25,217932.0,33.2562,33.2645,33.2231,33.2562,217932.0
2019-05-17 14:10:00,40.25,40.25,40.22,40.23,290645.0,33.2562,33.2562,33.2314,33.2397,290645.0
2019-05-17 14:20:00,40.22,40.24,40.2,40.22,135429.0,33.2314,33.2479,33.2149,33.2314,135429.0
2019-05-17 14:30:00,40.22,40.25,40.2,40.23,99113.0,33.2314,33.2562,33.2149,33.2397,99113.0
2019-05-17 14:40:00,40.24,40.25,40.23,40.24,88957.0,33.2479,33.2562,33.2397,33.2479,88957.0
2019-05-17 14:50:00,40.24,40.25,40.23,40.25,141625.0,33.2479,33.2562,33.2397,33.2562,141625.0
2019-05-17 15:00:00,40.25,40.25,40.09,40.1,579357.0,33.2562,33.2562,33.124,33.1323,579357.0
2019-05-17 15:10:00,40.09,40.12,40.06,40.08,326804.0,33.124,33.1488,33.0992,33.1157,326804.0
2019-05-17 15:20:00,40.09,40.15,40.07,40.13,372618.0,33.124,33.1736,33.1075,33.157,372618.0
2019-05-17 15:30:00,40.13,40.13,40.08,40.08,288773.0,33.157,33.157,33.1157,33.1157,288773.0
2019-05-17 15:40:00,40.09,40.14,40.06,40.09,403429.0,33.124,33.1653,33.0992,33.124,403429.0
2019-05-17 15:50:00,40.09,40.16,40.07,40.09,948912.0,33.124,33.1818,33.1075,33.124,948912.0
2019-05-20 09:30:00,40.03,40.03,39.81,39.83,902212.0,33.0744,33.0744,32.8926,32.9092,902212.0
2019-05-20 09:40:00,39.82,39.95,39.81,39.89,639017.0,32.9009,33.0083,32.8926,32.9587,639017.0
2019-05-20 09:50:00,39.88,39.96,39.85,39.95,658535.0,32.9505,33.0166,32.9257,33.0083,658535.0
2019-05-20 10:00:00,39.94,40.0,39.92,39.99,551950.0,33.0001,33.0496,32.9835,33.0414,551950.0
2019-05-20 10:10:00,39.98,40.05,39.96,40.02,391058.0,33.0331,33.0909,33.0166,33.0662,391058.0
2019-05-20 10:20:00,40.02,40.11,40.02,40.07,246325.0,33.0662,33.1405,33.0662,33.1075,246325.0
2019-05-20 10:30:00,40.07,40.13,40.04,40.1,123329.0,33.1075,33.157,33.0827,33.1323,123329.0
2019-05-20 10:40:00,40.09,40.11,40.04,40.04,318818.0,33.124,33.1405,33.0827,33.0827,318818.0
2019-05-20 10:50:00,40.05,40.08,40.02,40.07,336211.0,33.0909,33.1157,33.0662,33.1075,336211.0
2019-05-20 11:00:00,40.08,40.1,39.98,39.98,205850.0,33.1157,33.1323,33.0331,33.0331,205850.0
2019-05-20 11:10:00,39.98,40.03,39.97,39.98,186125.0,33.0331,33.0744,33.0248,33.0331,186125.0
2019-05-20 11:20:00,39.97,40.0,39.94,39.99,141803.0,33.0248,33.0496,33.0001,33.0414,141803.0
2019-05-20 11:30:00,40.0,40.04,39.95,39.98,145136.0,33.0496,33.0827,33.0083,33.0331,145136.0
2019-05-20 11:40:00,39.98,40.03,39.98,40.0,115888.0,33.0331,33.0744,33.0331,33.0496,115888.0
2019-05-20 11:50:00,40.0,40.04,39.96,39.98,107734.0,33.0496,33.0827,33.0166,33.0331,107734.0
2019-05-20 12:00:00,39.98,40.05,39.96,40.02,113229.0,33.0331,33.0909,33.0166,33.0662,113229.0
2019-05-20 12:10:00,40.03,40.08,40.02,40.07,419178.0,33.0744,33.1157,33.0662,33.1075,419178.0
2019-05-20 12:20:00,40.07,40.09,40.02,40.03,121776.0,33.1075,33.124,33.0662,33.0744,121776.0
2019-05-20 12:30:00,40.03,40.07,40.0,40.06,568141.0,33.0744,33.1075,33.0496,33.0992,568141.0
2019-05-20 12:40:00,40.06,40.06,40.02,40.03,290917.0,33.0992,33.0992,33.0662,33.0744,290917.0
2019-05-20 12:50:00,40.03,40.04,39.98,40.0,158592.0,33.0744,33.0827,33.0331,33.0496,158592.0
2019-05-20 13:00:00,39.99,40.0,39.96,39.99,518730.0,33.0414,33.0496,33.0166,33.0414,518730.0
2019-05-20 13:10:00,39.99,40.02,39.99,40.01,323700.0,33.0414,33.0662,33.0414,33.0579,323700.0
2019-05-20 13:20:00,40.02,40.03,39.98,39.99,241901.0,33.0662,33.0744,33.0331,33.0414,241901.0
2019-05-20 13:30:00,39.98,40.0,39.97,39.98,345243.0,33.0331,33.0496,33.0248,33.0331,345243.0
2019-05-20 13:40:00,39.98,39.99,39.95,39.98,297194.0,33.0331,33.0414,33.0083,33.0331,297194.0
2019-05-20 13:50:00,39.98,40.0,39.94,39.97,291570.0,33.0331,33.0496,33.0001,33.0248,291570.0
2019-05-20 14:00:00,39.97,39.97,39.93,39.95,136366.0,33.0248,33.0248,32.9918,33.0083,136366.0
2019-05-20 14:10:00,39.95,39.98,39.94,39.97,260290.0,33.0083,33.0331,33.0001,33.0248,260290.0
2019-05-20 14:20:00,39.97,39.99,39.96,39.98,201505.0,33.0248,33.0414,33.0166,33.0331,201505.0
2019-05-20 14:30:00,39.99,39.99,39.92,39.93,173366.0,33.0414,33.0414,32.9835,32.9918,173366.0
2019-05-20 14:40:00,39.92,39.96,39.92,39.92,248817.0,32.9835,33.0166,32.9835,32.9835,248817.0
2019-05-20 14:50:00,39.93,39.95,39.91,39.94,204226.0,32.9918,33.0083,32.9753,33.0001,204226.0
2019-05-20 15:00:00,39.95,39.96,39.92,39.93,148110.0,33.0083,33.0166,32.9835,32.9918,148110.0
2019-05-20 15:10:00,39.94,39.97,39.9,39.96,119824.0,33.0001,33.0248,32.967,33.0166,119824.0
2019-05-20 15:20:00,39.96,40.0,39.93,40.0,279977.0,33.0166,33.0496,32.9918,33.0496,279977.0
2019-05-20 15:30:00,40.0,40.04,39.98,40.02,274353.0,33.0496,33.0827,33.0331,33.0662,274353.0
2019-05-20 15:40:00,40.03,40.03,39.99,40.0,326385.0,33.0744,33.0744,33.0414,33.0496,326385.0
2019-05-20 15:50:00,40.0,40.03,39.95,39.95,740909.0,33.0496,33.0744,33.0083,33.0083,740909.0
2019-05-21 09:30:00,40.22,40.25,40.13,40.16,602698.0,33.2314,33.2562,33.157,33.1818,602698.0
2019-05-21 09:40:00,40.16,40.2,40.12,40.19,1776467.0,33.1818,33.2149,33.1488,33.2066,1776467.0
2019-05-21 09:50:00,40.19,40.19,40.14,40.17,258342.0,33.2066,33.2066,33.1653,33.1901,258342.0
2019-05-21 10:00:00,40.17,40.22,40.17,40.19,443882.0,33.1901,33.2314,33.1901,33.2066,443882.0
2019-05-21 10:10:00,40.19,40.21,40.15,40.2,911024.0,33.2066,33.2231,33.1736,33.2149,911024.0
2019-05-21 10:20:00,40.2,40.25,40.2,40.24,340172.0,33.2149,33.2562,33.2149,33.2479,340172.0
2019-05-21 10:30:00,40.24,40.32,40.23,40.32,369168.0,33.2479,33.314,33.2397,33.314,369168.0
2019-05-21 10:40:00,40.31,40.37,40.3,40.34,173530.0,33.3058,33.3553,33.2975,33.3306,173530.0
2019-05-21 10:50:00,40.34,40.4,40.32,40.35,384534.0,33.3306,33.3801,33.314,33.3388,384534.0
2019-05-21 11:00:00,40.36,40.38,40.31,40.37,204874.0,33.3471,33.3636,33.3058,33.3553,204874.0
2019-05-21 11:10:00,40.38,40.4,40.35,40.36,128942.0,33.3636,33.3801,33.3388,33.3471,128942.0
2019-05-21 11:20:00,40.36,40.37,40.32,40.33,130598.0,33.3471,33.3553,33.314,33.3223,130598.0
2019-05-21 11:30:00,40.34,40.34,40.3,40.32,109569.0,33.3306,33.3306,33.2975,33.314,109569.0
2019-05-21 11:40:00,40.32,40.33,40.27,40.28,204409.0,33.314,33.3223,33.2727,33.281,204409.0
2019-05-21 11:50:00,40.28,40.31,40.26,40.29,279443.0,33.281,33.3058,33.2645,33.2892,279443.0
2019-05-21 12:00:00,40.29,40.34,40.29,40.32,174730.0,33.2892,33.3306,33.2892,33.314,174730.0
2019-05-21 12:10:00,40.32,40.35,40.31,40.32,143290.0,33.314,33.3388,33.3058,33.314,143290.0
2019-05-21 12:20:00,40.32,40.34,40.31,40.33,107393.0,33.314,33.3306,33.3058,33.3223,107393.0
2019-05-21 12:30:00,40.34,40.35,40.32,40.34,92584.0,33.3306,33.3388,33.314,33.3306,92584.0
2019-05-21 12:40:00,40.34,40.37,40.34,40.37,146361.0,33.3306,33.3553,33.3306,33.3553,146361.0
2019-05-21 12:50:00,40.37,40.41,40.37,40.41,204378.0,33.3553,33.3884,33.3553,33.3884,204378.0
2019-05-21 13:00:00,40.42,40.42,40.39,40.4,109828.0,33.3967,33.3967,33.3719,33.3801,109828.0
2019-05-21 13:10:00,40.41,40.42,40.4,40.41,60738.0,33.3884,33.3967,33.3801,33.3884,60738.0
2019-05-21 13:20:00,40.42,40.43,40.41,40.43,83301.0,33.3967,33.4049,33.3884,33.4049,83301.0
2019-05-21 13:30:00,40.43,40.45,40.42,40.44,185078.0,33.4049,33.4214,33.3967,33.4132,185078.0
2019-05-21 13:40:00,40.44,40.47,40.43,40.46,111310.0,33.4132,33.438,33.4049,33.4297,111310.0
2019-05-21 13:50:00,40.45,40.45,40.42,40.43,105488.0,33.4214,33.4214,33.3967,33.4049,105488.0
2019-05-21 14:00:00,40.43,40.44,40.42,40.42,118567.0,33.4049,33.4132,33.3967,33.3967,118567.0
2019-05-21 14:10:00,40.42,40.44,40.4,40.43,115440.0,33.3967,33.4132,33.3801,33.4049,115440.0
2019-05-21 14:20:00,40.44,40.44,40.41,40.42,38805.0,33.4132,33.4132,33.3884,33.3967,38805.0
2019-05-21 14:30:00,40.42,40.43,40.39,40.43,90944.0,33.3967,33.4049,33.3719,33.4049,90944.0
2019-05-21 14:40:00,40.43,40.44,40.41,40.43,305858.0,33.4049,33.4132,33.3884,33.4049,305858.0
2019-05-21 14:50:00,40.43,40.44,40.41,40.43,157199.0,33.4049,33.4132,33.3884,33.4049,157199.0
2019-05-21 15:00:00,40.42,40.43,40.4,40.42,131560.0,33.3967,33.4049,33.3801,33.3967,131560.0
2019-05-21 15:10:00,40.43,40.44,40.4,40.42,159352.0,33.4049,33.4132,33.3801,33.3967,159352.0
2019-05-21 15:20:00,40.41,40.45,40.41,40.45,163853.0,33.3884,33.4214,33.3884,33.4214,163853.0
2019-05-21 15:30:00,40.44,40.46,40.43,40.45,257384.0,33.4132,33.4297,33.4049,33.4214,257384.0
2019-05-21 15:40:00,40.44,40.45,40.4,40.44,386460.0,33.4132,33.4214,33.3801,33.4132,386460.0
2019-05-21 15:50:00,40.44,40.47,40.42,40.45,772467.0,33.4132,33.438,33.3967,33.4214,772467.0
2019-05-22 09:30:00,40.42,40.45,40.36,40.37,386808.0,33.3967,33.4214,33.3471,33.3553,386808.0
2019-05-22 09:40:00,40.38,40.4,40.32,40.34,178075.0,33.3636,33.3801,33.314,33.3306,178075.0
2019-05-22 09:50:00,40.33,40.38,40.31,40.38,190414.0,33.3223,33.3636,33.3058,33.3636,190414.0
2019-05-22 10:00:00,40.38,40.4,40.35,40.35,216701.0,33.3636,33.3801,33.3388,33.3388,216701.0
2019-05-22 10:10:00,40.35,40.42,40.3,40.35,678727.0,33.3388,33.3967,33.2975,33.3388,678727.0
2019-05-22 10:20:00,40.35,40.4,40.33,40.38,865412.0,33.3388,33.3801,33.3223,33.3636,865412.0
2019-05-22 10:30:00,40.37,40.39,40.3,40.32,408392.0,33.3553,33.3719,33.2975,33.314,408392.0
2019-05-22 10:40:00,40.32,40.35,40.3,40.34,475921.0,33.314,33.3388,33.2975,33.3306,475921.0
2019-05-22 10:50:00,40.33,40.37,40.29,40.33,413036.0,33.3223,33.3553,33.2892,33.3223,413036.0
2019-05-22 11:00:00,40.32,40.32,40.27,40.29,176546.0,33.314,33.314,33.2727,33.2892,176546.0
2019-05-22 11:10:00,40.29,40.36,40.29,40.34,169335.0,33.2892,33.3471,33.2892,33.3306,169335.0
2019-05-22 11:20:00,40.34,40.35,40.29,40.34,162580.0,33.3306,33.3388,33.2892,33.3306,162580.0
2019-05-22 11:30:00,40.34,40.35,40.29,40.3,127787.0,33.3306,33.3388,33.2892,33.2975,127787.0
2019-05-22 11:40:00,40.3,40.32,40.28,40.3,106176.0,33.2975,33.314,33.281,33.2975,106176.0
2019-05-22 11:50:00,40.31,40.34,40.28,40.34,129374.0,33.3058,33.3306,33.281,33.3306,129374.0
2019-05-22 12:00:00,40.33,40.35,40.3,40.32,176773.0,33.3223,33.3388,33.2975,33.314,176773.0
2019-05-22 12:10:00,40.31,40.32,40.28,40.31,126680.0,33.3058,33.314,33.281,33.3058,126680.0
2019-05-22 12:20:00,40.32,40.32,40.29,40.32,83230.0,33.314,33.314,33.2892,33.314,83230.0
2019-05-22 12:30:00,40.32,40.33,40.29,40.32,265928.0,33.314,33.3223,33.2892,33.314,265928.0
2019-05-22 12:40:00,40.31,40.32,40.28,40.3,74017.0,33.3058,33.314,33.281,33.2975,74017.0
2019-05-22 12:50:00,40.3,40.31,40.28,40.29,112999.0,33.2975,33.3058,33.281,33.2892,112999.0
2019-05-22 13:00:00,40.28,40.29,40.24,40.24,107857.0,33.281,33.2892,33.2479,33.2479,107857.0
2019-05-22 13:10:00,40.24,40.27,40.23,40.26,63755.0,33.2479,33.2727,33.2397,33.2645,63755.0
2019-05-22 13:20:00,40.26,40.27,40.23,40.26,154778.0,33.2645,33.2727,33.2397,33.2645,154778.0
2019-05-22 13:30:00,40.25,40.26,40.24,40.25,105218.0,33.2562,33.2645,33.2479,33.2562,105218.0
2019-05-22 13:40:00,40.25,40.3,40.24,40.29,208309.0,33.2562,33.2975,33.2479,33.2892,208309.0
2019-05-22 13:50:00,40.29,40.33,40.29,40.31,96426.0,33.2892,33.3223,33.2892,33.3058,96426.0
2019-05-22 14:00:00,40.3,40.35,40.28,40.33,303193.0,33.2975,33.3388,33.281,33.3223,303193.0
2019-05-22 14:10:00,40.32,40.33,40.26,40.28,99062.0,33.314,33.3223,33.2645,33.281,99062.0
2019-05-22 14:20:00,40.29,40.32,40.28,40.32,160545.0,33.2892,33.314,33.281,33.314,160545.0
2019-05-22 14:30:00,40.32,40.37,40.32,40.36,193613.0,33.314,33.3553,33.314,33.3471,193613.0
2019-05-22 14:40:00,40.36,40.37,40.34,40.34,191586.0,33.3471,33.3553,33.3306,33.3306,191586.0
2019-05-22 14:50:00,40.34,40.35,40.31,40.34,136970.0,33.3306,33.3388,33.3058,33.3306,136970.0
2019-05-22 15:00:00,40.34,40.35,40.32,40.33,111531.0,33.3306,33.3388,33.314,33.3223,111531.0
2019-05-22 15:10:00,40.33,40.34,40.31,40.34,290706.0,33.3223,33.3306,33.3058,33.3306,290706.0
2019-05-22 15:20:00,40.33,40.36,40.31,40.33,164255.0,33.3223,33.3471,33.3058,33.3223,164255.0
2019-05-22 15:30:00,40.33,40.35,40.32,40.34,196788.0,33.3223,33.3388,33.314,33.3306,196788.0
2019-05-22 15:40:00,40.34,40.35,40.32,40.34,122270.0,33.3306,33.3388,33.314,33.3306,122270.0
2019-05-22 15:50:00,40.34,40.34,40.28,40.28,427785.0,33.3306,33.3306,33.281,33.281,427785.0
2019-05-23 09:30:00,39.71,39.72,39.62,39.64,961447.0,32.81,32.8183,32.7357,32.7522,961447.0
2019-05-23 09:40:00,39.64,39.64,39.57,39.64,729320.0,32.7522,32.7522,32.6943,32.7522,729320.0
2019-05-23 09:50:00,39.63,39.64,39.58,39.62,678079.0,32.7439,32.7522,32.7026,32.7357,678079.0
2019-05-23 10:00:00,39.62,39.72,39.61,39.67,658636.0,32.7357,32.8183,32.7274,32.777,658636.0
2019-05-23 10:10:00,39.67,39.72,39.66,39.67,251015.0,32.777,32.8183,32.7687,32.777,251015.0
2019-05-23 10:20:00,39.68,39.73,39.64,39.73,179136.0,32.7852,32.8265,32.7522,32.8265,179136.0
2019-05-23 10:30:00,39.73,39.83,39.71,39.83,235893.0,32.8265,32.9092,32.81,32.9092,235893.0
2019-05-23 10:40:00,39.83,39.85,39.81,39.85,178570.0,32.9092,32.9257,32.8926,32.9257,178570.0
2019-05-23 10:50:00,39.85,39.9,39.84,39.87,419218.0,32.9257,32.967,32.9174,32.9422,419218.0
2019-05-23 11:00:00,39.87,39.88,39.81,39.87,568552.0,32.9422,32.9505,32.8926,32.9422,568552.0
2019-05-23 11:10:00,39.87,39.88,39.82,39.85,462434.0,32.9422,32.9505,32.9009,32.9257,462434.0
2019-05-23 11:20:00,39.85,39.9,39.82,39.87,608833.0,32.9257,32.967,32.9009,32.9422,608833.0
2019-05-23 11:30:00,39.88,39.9,39.82,39.84,402306.0,32.9505,32.967,32.9009,32.9174,402306.0
2019-05-23 11:40:00,39.83,39.83,39.8,39.81,157764.0,32.9092,32.9092,32.8844,32.8926,157764.0
2019-05-23 11:50:00,39.82,39.85,39.76,39.76,111312.0,32.9009,32.9257,32.8513,32.8513,111312.0
2019-05-23 12:00:00,39.76,39.81,39.75,39.76,278830.0,32.8513,32.8926,32.8431,32.8513,278830.0
2019-05-23 12:10:00,39.77,39.79,39.73,39.75,191995.0,32.8596,32.8761,32.8265,32.8431,191995.0
2019-05-23 12:20:00,39.75,39.78,39.74,39.78,154928.0,32.8431,32.8679,32.8348,32.8679,154928.0
2019-05-23 12:30:00,39.78,39.79,39.75,39.77,214956.0,32.8679,32.8761,32.8431,32.8596,214956.0
2019-05-23 12:40:00,39.77,39.79,39.75,39.77,172591.0,32.8596,32.8761,32.8431,32.8596,172591.0
2019-05-23 12:50:00,39.77,39.78,39.71,39.72,181481.0,32.8596,32.8679,32.81,32.8183,181481.0
2019-05-23 13:00:00,39.71,39.77,39.7,39.75,106777.0,32.81,32.8596,32.8018,32.8431,106777.0
2019-05-23 13:10:00,39.75,39.75,39.72,39.74,179782.0,32.8431,32.8431,32.8183,32.8348,179782.0
2019-05-23 13:20:00,39.73,39.77,39.72,39.74,125067.0,32.8265,32.8596,32.8183,32.8348,125067.0
2019-05-23 13:30:00,39.74,39.76,39.72,39.73,148769.0,32.8348,32.8513,32.8183,32.8265,148769.0
2019-05-23 13:40:00,39.73,39.75,39.68,39.68,242175.0,32.8265,32.8431,32.7852,32.7852,242175.0
2019-05-23 13:50:00,39.69,39.7,39.67,39.69,463206.0,32.7935,32.8018,32.777,32.7935,463206.0
2019-05-23 14:00:00,39.68,39.7,39.64,39.64,799133.0,32.7852,32.8018,32.7522,32.7522,799133.0
2019-05-23 14:10:00,39.65,39.69,39.63,39.68,405785.0,32.7604,32.7935,32.7439,32.7852,405785.0
2019-05-23 14:20:00,39.68,39.71,39.65,39.66,113435.0,32.7852,32.81,32.7604,32.7687,113435.0
2019-05-23 14:30:00,39.66,39.7,39.65,39.66,218019.0,32.7687,32.8018,32.7604,32.7687,218019.0
2019-05-23 14:40:00,39.66,39.67,39.63,39.64,536774.0,32.7687,32.777,32.7439,32.7522,536774.0
2019-05-23 14:50:00,39.64,39.67,39.63,39.67,206636.0,32.7522,32.777,32.7439,32.777,206636.0
2019-05-23 15:00:00,39.66,39.67,39.63,39.65,155299.0,32.7687,32.777,32.7439,32.7604,155299.0
2019-05-23 15:10:00,39.65,39.73,39.65,39.72,183219.0,32.7604,32.8265,32.7604,32.8183,183219.0
2019-05-23 15:20:00,39.72,39.81,39.71,39.77,420335.0,32.8183,32.8926,32.81,32.8596,420335.0
2019-05-23 15:30:00,39.77,39.8,39.73,39.73,376389.0,32.8596,32.8844,32.8265,32.8265,376389.0
2019-05-23 15:40:00,39.73,39.74,39.67,39.7,660278.0,32.8265,32.8348,32.777,32.8018,660278.0
2019-05-23 15:50:00,39.7,39.78,39.69,39.78,762326.0,32.8018,32.8679,32.7935,32.8679,762326.0
2019-05-24 09:30:00,40.07,40.12,40.01,40.01,392454.0,33.1075,33.1488,33.0579,33.0579,392454.0
2019-05-24 09:40:00,40.01,40.04,39.97,39.98,892443.0,33.0579,33.0827,33.0248,33.0331,892443.0
2019-05-24 09:50:00,39.97,40.02,39.97,40.01,244838.0,33.0248,33.0662,33.0248,33.0579,244838.0
2019-05-24 10:00:00,40.0,40.03,39.96,39.96,178558.0,33.0496,33.0744,33.0166,33.0166,178558.0
2019-05-24 10:10:00,39.96,40.0,39.95,39.99,136523.0,33.0166,33.0496,33.0083,33.0414,136523.0
2019-05-24 10:20:00,39.99,40.0,39.92,39.93,110619.0,33.0414,33.0496,32.9835,32.9918,110619.0
2019-05-24 10:30:00,39.93,39.96,39.91,39.95,245861.0,32.9918,33.0166,32.9753,33.0083,245861.0
2019-05-24 10:40:00,39.95,39.96,39.88,39.88,313503.0,33.0083,33.0166,32.9505,32.9505,313503.0
2019-05-24 10:50:00,39.88,39.88,39.81,39.83,267355.0,32.9505,32.9505,32.8926,32.9092,267355.0
2019-05-24 11:00:00,39.82,39.85,39.8,39.81,300365.0,32.9009,32.9257,32.8844,32.8926,300365.0
2019-05-24 11:10:00,39.81,39.81,39.77,39.79,81662.0,32.8926,32.8926,32.8596,32.8761,81662.0
2019-05-24 11:20:00,39.79,39.84,39.78,39.83,186798.0,32.8761,32.9174,32.8679,32.9092,186798.0
2019-05-24 11:30:00,39.83,39.85,39.82,39.83,145390.0,32.9092,32.9257,32.9009,32.9092,145390.0
2019-05-24 11:40:00,39.83,39.85,39.8,39.84,80851.0,32.9092,32.9257,32.8844,32.9174,80851.0
2019-05-24 11:50:00,39.85,39.86,39.81,39.82,59265.0,32.9257,32.934,32.8926,32.9009,59265.0
2019-05-24 12:00:00,39.81,39.84,39.8,39.82,149088.0,32.8926,32.9174,32.8844,32.9009,149088.0
2019-05-24 12:10:00,39.81,39.83,39.79,39.81,138550.0,32.8926,32.9092,32.8761,32.8926,138550.0
2019-05-24 12:20:00,39.82,39.9,39.82,39.88,515135.0,32.9009,32.967,32.9009,32.9505,515135.0
2019-05-24 12:30:00,39.89,39.91,39.87,39.91,249560.0,32.9587,32.9753,32.9422,32.9753,249560.0
2019-05-24 12:40:00,39.91,39.92,39.87,39.89,158763.0,32.9753,32.9835,32.9422,32.9587,158763.0
2019-05-24 12:50:00,39.89,39.92,39.87,39.91,137166.0,32.9587,32.9835,32.9422,32.9753,137166.0
2019-05-24 13:00:00,39.92,39.95,39.9,39.9,102747.0,32.9835,33.0083,32.967,32.967,102747.0
2019-05-24 13:10:00,39.9,39.92,39.88,39.91,148705.0,32.967,32.9835,32.9505,32.9753,148705.0
2019-05-24 13:20:00,39.91,39.92,39.88,39.89,92964.0,32.9753,32.9835,32.9505,32.9587,92964.0
2019-05-24 13:30:00,39.89,39.9,39.87,39.89,117526.0,32.9587,32.967,32.9422,32.9587,117526.0
2019-05-24 13:40:00,39.89,39.91,39.87,39.9,149800.0,32.9587,32.9753,32.9422,32.967,149800.0
2019-05-24 13:50:00,39.91,39.94,39.89,39.9,171064.0,32.9753,33.0001,32.9587,32.967,171064.0
2019-05-24 14:00:00,39.89,39.91,39.86,39.88,83676.0,32.9587,32.9753,32.934,32.9505,83676.0
2019-05-24 14:10:00,39.88,39.89,39.85,39.87,75824.0,32.9505,32.9587,32.9257,32.9422,75824.0
2019-05-24 14:20:00,39.87,39.89,39.86,39.87,128526.0,32.9422,32.9587,32.934,32.9422,128526.0
2019-05-24 14:30:00,39.87,39.89,39.84,39.88,177795.0,32.9422,32.9587,32.9174,32.9505,177795.0
2019-05-24 14:40:00,39.88,39.89,39.86,39.87,107966.0,32.9505,32.9587,32.934,32.9422,107966.0
2019-05-24 14:50:00,39.86,39.88,39.86,39.87,108713.0,32.934,32.9505,32.934,32.9422,108713.0
2019-05-24 15:00:00,39.87,39.9,39.87,39.89,235479.0,32.9422,32.967,32.9422,32.9587,235479.0
2019-05-24 15:10:00,39.89,39.9,39.86,39.86,283180.0,32.9587,32.967,32.934,32.934,283180.0
2019-05-24 15:20:00,39.86,39.9,39.86,39.9,104645.0,32.934,32.967,32.934,32.967,104645.0
2019-05-24 15:30:00,39.9,39.9,39.87,39.88,147559.0,32.967,32.967,32.9422,32.9505,147559.0
2019-05-24 15:40:00,39.88,39.88,39.85,39.86,110489.0,32.9505,32.9505,32.9257,32.934,110489.0
2019-05-24 15:50:00,39.87,39.88,39.79,39.82,583437.0,32.9422,32.9505,32.8761,32.9009,583437.0
2019-05-28 09:30:00,40.24,40.32,40.2,40.29,461260.0,33.2479,33.314,33.2149,33.2892,461260.0
2019-05-28 09:40:00,40.3,40.31,40.23,40.24,456839.0,33.2975,33.3058,33.2397,33.2479,456839.0
2019-05-28 09:50:00,40.23,40.24,40.17,40.19,451990.0,33.2397,33.2479,33.1901,33.2066,451990.0
2019-05-28 10:00:00,40.18,40.19,40.11,40.12,1147668.0,33.1984,33.2066,33.1405,33.1488,1147668.0
2019-05-28 10:10:00,40.13,40.13,40.06,40.08,583106.0,33.157,33.157,33.0992,33.1157,583106.0
2019-05-28 10:20:00,40.08,40.12,40.07,40.11,275576.0,33.1157,33.1488,33.1075,33.1405,275576.0
2019-05-28 10:30:00,40.11,40.13,40.08,40.09,545634.0,33.1405,33.157,33.1157,33.124,545634.0
2019-05-28 10:40:00,40.09,40.13,40.08,40.09,404373.0,33.124,33.157,33.1157,33.124,404373.0
2019-05-28 10:50:00,40.09,40.11,40.05,40.08,280472.0,33.124,33.1405,33.0909,33.1157,280472.0
2019-05-28 11:00:00,40.07,40.18,40.07,40.15,581484.0,33.1075,33.1984,33.1075,33.1736,581484.0
2019-05-28 11:10:00,40.16,40.19,40.15,40.17,167204.0,33.1818,33.2066,33.1736,33.1901,167204.0
2019-05-28 11:20:00,40.17,40.17,40.08,40.09,391910.0,33.1901,33.1901,33.1157,33.124,391910.0
2019-05-28 11:30:00,40.08,40.11,40.05,40.09,410093.0,33.1157,33.1405,33.0909,33.124,410093.0
2019-05-28 11:40:00,40.1,40.13,40.09,40.1,192738.0,33.1323,33.157,33.124,33.1323,192738.0
2019-05-28 11:50:00,40.1,40.12,40.06,40.11,212227.0,33.1323,33.1488,33.0992,33.1405,212227.0
2019-05-28 12:00:00,40.1,40.12,40.09,40.09,319362.0,33.1323,33.1488,33.124,33.124,319362.0
2019-05-28 12:10:00,40.09,40.11,40.08,40.1,778593.0,33.124,33.1405,33.1157,33.1323,778593.0
2019-05-28 12:20:00,40.09,40.11,40.09,40.11,200012.0,33.124,33.1405,33.124,33.1405,200012.0
2019-05-28 12:30:00,40.11,40.12,40.08,40.09,235276.0,33.1405,33.1488,33.1157,33.124,235276.0
2019-05-28 12:40:00,40.09,40.1,40.07,40.08,140168.0,33.124,33.1323,33.1075,33.1157,140168.0
2019-05-28 12:50:00,40.08,40.1,40.07,40.07,147902.0,33.1157,33.1323,33.1075,33.1075,147902.0
2019-05-28 13:00:00,40.07,40.1,40.07,40.09,173402.0,33.1075,33.1323,33.1075,33.124,173402.0
2019-05-28 13:10:00,40.09,40.1,40.07,40.08,84048.0,33.124,33.1323,33.1075,33.1157,84048.0
2019-05-28 13:20:00,40.08,40.1,40.08,40.08,103403.0,33.1157,33.1323,33.1157,33.1157,103403.0
2019-05-28 13:30:00,40.09,40.13,40.08,40.13,78718.0,33.124,33.157,33.1157,33.157,78718.0
2019-05-28 13:40:00,40.13,40.16,40.12,40.15,117462.0,33.157,33.1818,33.1488,33.1736,117462.0
2019-05-28 13:50:00,40.14,40.15,40.12,40.14,184861.0,33.1653,33.1736,33.1488,33.1653,184861.0
2019-05-28 14:00:00,40.15,40.15,40.07,40.08,197172.0,33.1736,33.1736,33.1075,33.1157,197172.0
2019-05-28 14:10:00,40.08,40.08,40.04,40.04,172675.0,33.1157,33.1157,33.0827,33.0827,172675.0
2019-05-28 14:20:00,40.03,40.05,40.02,40.03,154949.0,33.0744,33.0909,33.0662,33.0744,154949.0
2019-05-28 14:30:00,40.02,40.05,40.01,40.04,137250.0,33.0662,33.0909,33.0579,33.0827,137250.0
2019-05-28 14:40:00,40.04,40.05,40.01,40.04,177782.0,33.0827,33.0909,33.0579,33.0827,177782.0
2019-05-28 14:50:00,40.04,40.04,40.01,40.03,234537.0,33.0827,33.0827,33.0579,33.0744,234537.0
2019-05-28 15:00:00,40.03,40.04,40.0,40.02,141424.0,33.0744,33.0827,33.0496,33.0662,141424.0
2019-05-28 15:10:00,40.02,40.03,39.99,40.03,169738.0,33.0662,33.0744,33.0414,33.0744,169738.0
2019-05-28 15:20:00,40.04,40.06,40.0,40.01,197111.0,33.0827,33.0992,33.0496,33.0579,197111.0
2019-05-28 15:30:00,40.01,40.03,39.97,39.99,248997.0,33.0579,33.0744,33.0248,33.0414,248997.0
2019-05-28 15:40:00,39.98,39.98,39.91,39.93,612997.0,33.0331,33.0331,32.9753,32.9918,612997.0
2019-05-28 15:50:00,39.93,40.02,39.92,39.95,967544.0,32.9918,33.0662,32.9835,33.0083,967544.0
2019-05-29 09:30:00,39.95,39.97,39.88,39.9,404881.0,33.0083,33.0248,32.9505,32.967,404881.0
2019-05-29 09:40:00,39.89,39.96,39.89,39.94,789779.0,32.9587,33.0166,32.9587,33.0001,789779.0
2019-05-29 09:50:00,39.95,39.97,39.91,39.95,624253.0,33.0083,33.0248,32.9753,33.0083,624253.0
2019-05-29 10:00:00,39.95,39.98,39.93,39.97,607687.0,33.0083,33.0331,32.9918,33.0248,607687.0
2019-05-29 10:10:00,39.98,40.06,39.97,40.05,891231.0,33.0331,33.0992,33.0248,33.0909,891231.0
2019-05-29 10:20:00,40.05,40.08,40.01,40.07,356147.0,33.0909,33.1157,33.0579,33.1075,356147.0
2019-05-29 10:30:00,40.08,40.1,40.05,40.05,341960.0,33.1157,33.1323,33.0909,33.0909,341960.0
2019-05-29 10:40:00,40.05,40.06,40.01,40.04,211283.0,33.0909,33.0992,33.0579,33.0827,211283.0
2019-05-29 10:50:00,40.04,40.06,40.01,40.02,275207.0,33.0827,33.0992,33.0579,33.0662,275207.0
2019-05-29 11:00:00,40.03,40.09,40.0,40.07,607269.0,33.0744,33.124,33.0496,33.1075,607269.0
2019-05-29 11:10:00,40.07,40.07,40.02,40.05,230650.0,33.1075,33.1075,33.0662,33.0909,230650.0
2019-05-29 11:20:00,40.04,40.05,39.99,40.0,327115.0,33.0827,33.0909,33.0414,33.0496,327115.0
2019-05-29 11:30:00,40.0,40.04,39.98,40.01,339852.0,33.0496,33.0827,33.0331,33.0579,339852.0
2019-05-29 11:40:00,40.01,40.05,39.95,40.05,154178.0,33.0579,33.0909,33.0083,33.0909,154178.0
2019-05-29 11:50:00,40.04,40.06,39.98,40.0,773577.0,33.0827,33.0992,33.0331,33.0496,773577.0
2019-05-29 12:00:00,40.0,40.04,39.98,40.02,269375.0,33.0496,33.0827,33.0331,33.0662,269375.0
2019-05-29 12:10:00,40.03,40.08,40.02,40.08,481449.0,33.0744,33.1157,33.0662,33.1157,481449.0
2019-05-29 12:20:00,40.08,40.1,40.04,40.09,454149.0,33.1157,33.1323,33.0827,33.124,454149.0
2019-05-29 12:30:00,40.09,40.13,40.08,40.12,295821.0,33.124,33.157,33.1157,33.1488,295821.0
2019-05-29 12:40:00,40.11,40.13,40.1,40.12,171976.0,33.1405,33.157,33.1323,33.1488,171976.0
2019-05-29 12:50:00,40.12,40.13,40.09,40.11,294553.0,33.1488,33.157,33.124,33.1405,294553.0
2019-05-29 13:00:00,40.11,40.2,40.08,40.19,468003.0,33.1405,33.2149,33.1157,33.2066,468003.0
2019-05-29 13:10:00,40.19,40.22,40.16,40.18,574448.0,33.2066,33.2314,33.1818,33.1984,574448.0
2019-05-29 13:20:00,40.19,40.21,40.17,40.21,144734.0,33.2066,33.2231,33.1901,33.2231,144734.0
2019-05-29 13:30:00,40.2,40.25,40.19,40.24,140649.0,33.2149,33.2562,33.2066,33.2479,140649.0
2019-05-29 13:40:00,40.24,40.25,40.22,40.24,139956.0,33.2479,33.2562,33.2314,33.2479,139956.0
2019-05-29 13:50:00,40.24,40.25,40.2,40.21,495565.0,33.2479,33.2562,33.2149,33.2231,495565.0
2019-05-29 14:00:00,40.21,40.25,40.21,40.22,337130.0,33.2231,33.2562,33.2231,33.2314,337130.0
2019-05-29 14:10:00,40.21,40.22,40.19,40.21,351012.0,33.2231,33.2314,33.2066,33.2231,351012.0
2019-05-29 14:20:00,40.21,40.24,40.21,40.23,126629.0,33.2231,33.2479,33.2231,33.2397,126629.0
2019-05-29 14:30:00,40.23,40.23,40.16,40.16,290766.0,33.2397,33.2397,33.1818,33.1818,290766.0
2019-05-29 14:40:00,40.16,40.17,40.13,40.16,129878.0,33.1818,33.1901,33.157,33.1818,129878.0
2019-05-29 14:50:00,40.16,40.16,40.12,40.15,139387.0,33.1818,33.1818,33.1488,33.1736,139387.0
2019-05-29 15:00:00,40.14,40.15,40.1,40.15,233748.0,33.1653,33.1736,33.1323,33.1736,233748.0
2019-05-29 15:10:00,40.14,40.17,40.13,40.16,196081.0,33.1653,33.1901,33.157,33.1818,196081.0
2019-05-29 15:20:00,40.15,40.2,40.15,40.2,365971.0,33.1736,33.2149,33.1736,33.2149,365971.0
2019-05-29 15:30:00,40.2,40.28,40.19,40.27,763771.0,33.2149,33.281,33.2066,33.2727,763771.0
2019-05-29 15:40:00,40.27,40.31,40.26,40.28,470688.0,33.2727,33.3058,33.2645,33.281,470688.0
2019-05-29 15:50:00,40.27,40.32,40.24,40.3,1398862.0,33.2727,33.314,33.2479,33.2975,1398862.0
2019-05-30 09:30:00,40.38,40.45,40.37,40.43,482347.0,33.3636,33.4214,33.3553,33.4049,482347.0
2019-05-30 09:40:00,40.44,40.49,40.42,40.48,192987.0,33.4132,33.4545,33.3967,33.4462,192987.0
2019-05-30 09:50:00,40.48,40.51,40.47,40.5,327840.0,33.4462,33.471,33.438,33.4628,327840.0
2019-05-30 10:00:00,40.49,40.52,40.47,40.49,341485.0,33.4545,33.4793,33.438,33.4545,341485.0
2019-05-30 10:10:00,40.48,40.54,40.48,40.49,391993.0,33.4462,33.4958,33.4462,33.4545,391993.0
2019-05-30 10:20:00,40.48,40.54,40.48,40.53,171601.0,33.4462,33.4958,33.4462,33.4875,171601.0
2019-05-30 10:30:00,40.53,40.58,40.53,40.53,471251.0,33.4875,33.5289,33.4875,33.4875,471251.0
2019-05-30 10:40:00,40.53,40.55,40.51,40.51,139469.0,33.4875,33.5041,33.471,33.471,139469.0
2019-05-30 10:50:00,40.51,40.52,40.45,40.5,397273.0,33.471,33.4793,33.4214,33.4628,397273.0
2019-05-30 11:00:00,40.5,40.53,40.45,40.53,212763.0,33.4628,33.4875,33.4214,33.4875,212763.0
2019-05-30 11:10:00,40.54,40.59,40.52,40.58,232022.0,33.4958,33.5371,33.4793,33.5289,232022.0
2019-05-30 11:20:00,40.58,40.59,40.54,40.57,260623.0,33.5289,33.5371,33.4958,33.5206,260623.0
2019-05-30 11:30:00,40.57,40.58,40.51,40.55,156031.0,33.5206,33.5289,33.471,33.5041,156031.0
2019-05-30 11:40:00,40.54,40.57,40.49,40.51,100357.0,33.4958,33.5206,33.4545,33.471,100357.0
2019-05-30 11:50:00,40.51,40.53,40.48,40.51,255335.0,33.471,33.4875,33.4462,33.471,255335.0
2019-05-30 12:00:00,40.51,40.52,40.46,40.46,196311.0,33.471,33.4793,33.4297,33.4297,196311.0
2019-05-30 12:10:00,40.47,40.52,40.47,40.49,115532.0,33.438,33.4793,33.438,33.4545,115532.0
2019-05-30 12:20:00,40.5,40.53,40.49,40.5,242356.0,33.4628,33.4875,33.4545,33.4628,242356.0
2019-05-30 12:30:00,40.5,40.55,40.5,40.54,197613.0,33.4628,33.5041,33.4628,33.4958,197613.0
2019-05-30 12:40:00,40.54,40.6,40.54,40.59,332172.0,33.4958,33.5454,33.4958,33.5371,332172.0
2019-05-30 12:50:00,40.58,40.61,40.55,40.56,330605.0,33.5289,33.5536,33.5041,33.5123,330605.0
2019-05-30 13:00:00,40.57,40.57,40.53,40.54,137739.0,33.5206,33.5206,33.4875,33.4958,137739.0
2019-05-30 13:10:00,40.54,40.56,40.52,40.54,83953.0,33.4958,33.5123,33.4793,33.4958,83953.0
2019-05-30 13:20:00,40.54,40.55,40.52,40.52,109608.0,33.4958,33.5041,33.4793,33.4793,109608.0
2019-05-30 13:30:00,40.53,40.53,40.49,40.5,152865.0,33.4875,33.4875,33.4545,33.4628,152865.0
2019-05-30 13:40:00,40.5,40.52,40.49,40.51,106140.0,33.4628,33.4793,33.4545,33.471,106140.0
2019-05-30 13:50:00,40.51,40.53,40.51,40.52,121167.0,33.471,33.4875,33.471,33.4793,121167.0
2019-05-30 14:00:00,40.52,40.53,40.5,40.52,63651.0,33.4793,33.4875,33.4628,33.4793,63651.0
2019-05-30 14:10:00,40.52,40.53,40.49,40.49,99192.0,33.4793,33.4875,33.4545,33.4545,99192.0
2019-05-30 14:20:00,40.49,40.5,40.43,40.45,149701.0,33.4545,33.4628,33.4049,33.4214,149701.0
2019-05-30 14:30:00,40.44,40.45,40.36,40.36,166168.0,33.4132,33.4214,33.3471,33.3471,166168.0
2019-05-30 14:40:00,40.36,40.41,40.36,40.4,200093.0,33.3471,33.3884,33.3471,33.3801,200093.0
2019-05-30 14:50:00,40.4,40.43,40.39,40.42,294299.0,33.3801,33.4049,33.3719,33.3967,294299.0
2019-05-30 15:00:00,40.41,40.42,40.33,40.36,421281.0,33.3884,33.3967,33.3223,33.3471,421281.0
2019-05-30 15:10:00,40.36,40.4,40.35,40.39,119613.0,33.3471,33.3801,33.3388,33.3719,119613.0
2019-05-30 15:20:00,40.39,40.43,40.38,40.42,311760.0,33.3719,33.4049,33.3636,33.3967,311760.0
2019-05-30 15:30:00,40.41,40.47,40.39,40.46,351464.0,33.3884,33.438,33.3719,33.4297,351464.0
2019-05-30 15:40:00,40.46,40.47,40.43,40.47,260844.0,33.4297,33.438,33.4049,33.438,260844.0
2019-05-30 15:50:00,40.46,40.49,40.44,40.48,1372424.0,33.4297,33.4545,33.4132,33.4462,1372424.0
2019-05-31 09:30:00,40.3,40.34,40.26,40.3,1641703.0,33.2975,33.3306,33.2645,33.2975,1641703.0
2019-05-31 09:40:00,40.3,40.33,40.25,40.3,391746.0,33.2975,33.3223,33.2562,33.2975,391746.0
2019-05-31 09:50:00,40.3,40.42,40.29,40.41,718419.0,33.2975,33.3967,33.2892,33.3884,718419.0
2019-05-31 10:00:00,40.41,40.45,40.39,40.44,411752.0,33.3884,33.4214,33.3719,33.4132,411752.0
2019-05-31 10:10:00,40.44,40.49,40.41,40.44,624089.0,33.4132,33.4545,33.3884,33.4132,624089.0
2019-05-31 10:20:00,40.45,40.53,40.44,40.51,281762.0,33.4214,33.4875,33.4132,33.471,281762.0
2019-05-31 10:30:00,40.51,40.57,40.5,40.56,282712.0,33.471,33.5206,33.4628,33.5123,282712.0
2019-05-31 10:40:00,40.57,40.58,40.5,40.58,241302.0,33.5206,33.5289,33.4628,33.5289,241302.0
2019-05-31 10:50:00,40.58,40.61,40.57,40.6,180568.0,33.5289,33.5536,33.5206,33.5454,180568.0
2019-05-31 11:00:00,40.59,40.61,40.54,40.55,378543.0,33.5371,33.5536,33.4958,33.5041,378543.0
2019-05-31 11:10:00,40.54,40.6,40.53,40.59,167266.0,33.4958,33.5454,33.4875,33.5371,167266.0
2019-05-31 11:20:00,40.6,40.68,40.59,40.68,208075.0,33.5454,33.6115,33.5371,33.6115,208075.0
2019-05-31 11:30:00,40.68,40.69,40.61,40.62,233774.0,33.6115,33.6197,33.5536,33.5619,233774.0
2019-05-31 11:40:00,40.61,40.67,40.61,40.65,217843.0,33.5536,33.6032,33.5536,33.5867,217843.0
2019-05-31 11:50:00,40.65,40.66,40.6,40.62,139124.0,33.5867,33.595,33.5454,33.5619,139124.0
2019-05-31 12:00:00,40.62,40.64,40.61,40.61,109181.0,33.5619,33.5784,33.5536,33.5536,109181.0
2019-05-31 12:10:00,40.61,40.62,40.59,40.61,377367.0,33.5536,33.5619,33.5371,33.5536,377367.0
2019-05-31 12:20:00,40.61,40.61,40.57,40.59,121571.0,33.5536,33.5536,33.5206,33.5371,121571.0
2019-05-31 12:30:00,40.59,40.61,40.56,40.57,155484.0,33.5371,33.5536,33.5123,33.5206,155484.0
2019-05-31 12:40:00,40.58,40.61,40.56,40.59,184446.0,33.5289,33.5536,33.5123,33.5371,184446.0
2019-05-31 12:50:00,40.6,40.61,40.55,40.58,131330.0,33.5454,33.5536,33.5041,33.5289,131330.0
2019-05-31 13:00:00,40.58,40.6,40.55,40.57,90685.0,33.5289,33.5454,33.5041,33.5206,90685.0
2019-05-31 13:10:00,40.58,40.6,40.57,40.59,167305.0,33.5289,33.5454,33.5206,33.5371,167305.0
2019-05-31 13:20:00,40.59,40.62,40.59,40.62,510719.0,33.5371,33.5619,33.5371,33.5619,510719.0
2019-05-31 13:30:00,40.61,40.64,40.6,40.62,109967.0,33.5536,33.5784,33.5454,33.5619,109967.0
2019-05-31 13:40:00,40.62,40.64,40.6,40.63,245091.0,33.5619,33.5784,33.5454,33.5702,245091.0
2019-05-31 13:50:00,40.62,40.65,40.61,40.65,117074.0,33.5619,33.5867,33.5536,33.5867,117074.0
2019-05-31 14:00:00,40.65,40.66,40.61,40.64,244456.0,33.5867,33.595,33.5536,33.5784,244456.0
2019-05-31 14:10:00,40.64,40.65,40.6,40.61,599295.0,33.5784,33.5867,33.5454,33.5536,599295.0
2019-05-31 14:20:00,40.62,40.63,40.6,40.61,208956.0,33.5619,33.5702,33.5454,33.5536,208956.0
2019-05-31 14:30:00,40.62,40.63,40.61,40.63,288423.0,33.5619,33.5702,33.5536,33.5702,288423.0
2019-05-31 14:40:00,40.62,40.69,40.62,40.66,274561.0,33.5619,33.6197,33.5619,33.595,274561.0
2019-05-31 14:50:00,40.66,40.69,40.64,40.65,209797.0,33.595,33.6197,33.5784,33.5867,209797.0
2019-05-31 15:00:00,40.65,40.66,40.62,40.64,170281.0,33.5867,33.595,33.5619,33.5784,170281.0
2019-05-31 15:10:00,40.64,40.68,40.63,40.65,223354.0,33.5784,33.6115,33.5702,33.5867,223354.0
2019-05-31 15:20:00,40.65,40.67,40.62,40.63,525498.0,33.5867,33.6032,33.5619,33.5702,525498.0
2019-05-31 15:30:00,40.63,40.69,40.62,40.64,508543.0,33.5702,33.6197,33.5619,33.5784,508543.0
2019-05-31 15:40:00,40.64,40.68,40.63,40.68,326209.0,33.5784,33.6115,33.5702,33.6115,326209.0
2019-05-31 15:50:00,40.68,40.69,40.61,40.63,1549212.0,33.6115,33.6197,33.5536,33.5702,1549212.0
2019-06-03 09:30:00,40.85,40.98,40.85,40.93,907710.0,33.7519,33.8593,33.7519,33.818,907710.0
2019-06-03 09:40:00,40.93,40.99,40.89,40.93,424884.0,33.818,33.8676,33.785,33.818,424884.0
2019-06-03 09:50:00,40.94,40.97,40.92,40.95,545637.0,33.8263,33.8511,33.8098,33.8346,545637.0
2019-06-03 10:00:00,40.94,40.96,40.86,40.93,529527.0,33.8263,33.8428,33.7602,33.818,529527.0
2019-06-03 10:10:00,40.93,40.99,40.92,40.99,382770.0,33.818,33.8676,33.8098,33.8676,382770.0
2019-06-03 10:20:00,40.98,41.02,40.98,41.02,228908.0,33.8593,33.8924,33.8593,33.8924,228908.0
2019-06-03 10:30:00,41.02,41.03,40.98,41.01,431621.0,33.8924,33.9007,33.8593,33.8841,431621.0
2019-06-03 10:40:00,41.01,41.02,40.96,40.98,405270.0,33.8841,33.8924,33.8428,33.8593,405270.0
2019-06-03 10:50:00,40.97,40.99,40.95,40.99,2438934.0,33.8511,33.8676,33.8346,33.8676,2438934.0
2019-06-03 11:00:00,40.98,41.04,40.98,41.01,606097.0,33.8593,33.9089,33.8593,33.8841,606097.0
2019-06-03 11:10:00,41.0,41.02,40.98,41.0,941433.0,33.8759,33.8924,33.8593,33.8759,941433.0
2019-06-03 11:20:00,41.0,41.02,40.99,41.0,149600.0,33.8759,33.8924,33.8676,33.8759,149600.0
2019-06-03 11:30:00,41.0,41.02,40.95,40.98,369248.0,33.8759,33.8924,33.8346,33.8593,369248.0
2019-06-03 11:40:00,40.98,41.03,40.94,40.98,274931.0,33.8593,33.9007,33.8263,33.8593,274931.0
2019-06-03 11:50:00,40.99,40.99,40.95,40.96,280272.0,33.8676,33.8676,33.8346,33.8428,280272.0
2019-06-03 12:00:00,40.96,40.97,40.9,40.92,186447.0,33.8428,33.8511,33.7932,33.8098,186447.0
2019-06-03 12:10:00,40.92,40.93,40.89,40.92,113572.0,33.8098,33.818,33.785,33.8098,113572.0
2019-06-03 12:20:00,40.91,40.91,40.85,40.86,172505.0,33.8015,33.8015,33.7519,33.7602,172505.0
2019-06-03 12:30:00,40.86,40.89,40.83,40.88,394285.0,33.7602,33.785,33.7354,33.7767,394285.0
2019-06-03 12:40:00,40.88,40.91,40.87,40.91,226451.0,33.7767,33.8015,33.7685,33.8015,226451.0
2019-06-03 12:50:00,40.9,40.91,40.87,40.87,89473.0,33.7932,33.8015,33.7685,33.7685,89473.0
2019-06-03 13:00:00,40.87,40.89,40.84,40.89,209782.0,33.7685,33.785,33.7437,33.785,209782.0
2019-06-03 13:10:00,40.89,40.9,40.86,40.86,234961.0,33.785,33.7932,33.7602,33.7602,234961.0
2019-06-03 13:20:00,40.87,41.07,40.83,40.97,1858026.0,33.7685,33.9337,33.7354,33.8511,1858026.0
2019-06-03 13:30:00,40.96,40.96,40.87,40.9,568752.0,33.8428,33.8428,33.7685,33.7932,568752.0
2019-06-03 13:40:00,40.89,40.96,40.88,40.93,264083.0,33.785,33.8428,33.7767,33.818,264083.0
2019-06-03 13:50:00,40.92,40.99,40.91,40.98,202961.0,33.8098,33.8676,33.8015,33.8593,202961.0
2019-06-03 14:00:00,40.98,41.03,40.95,41.03,350963.0,33.8593,33.9007,33.8346,33.9007,350963.0
2019-06-03 14:10:00,41.02,41.02,40.95,40.96,297694.0,33.8924,33.8924,33.8346,33.8428,297694.0
2019-06-03 14:20:00,40.96,40.99,40.93,40.95,143030.0,33.8428,33.8676,33.818,33.8346,143030.0
2019-06-03 14:30:00,40.96,40.97,40.88,40.9,238947.0,33.8428,33.8511,33.7767,33.7932,238947.0
2019-06-03 14:40:00,40.9,40.92,40.88,40.89,181878.0,33.7932,33.8098,33.7767,33.785,181878.0
2019-06-03 14:50:00,40.89,40.9,40.82,40.85,238095.0,33.785,33.7932,33.7271,33.7519,238095.0
2019-06-03 15:00:00,40.85,40.86,40.79,40.82,247306.0,33.7519,33.7602,33.7024,33.7271,247306.0
2019-06-03 15:10:00,40.82,40.87,40.78,40.82,290072.0,33.7271,33.7685,33.6941,33.7271,290072.0
2019-06-03 15:20:00,40.83,40.86,40.76,40.78,359859.0,33.7354,33.7602,33.6776,33.6941,359859.0
2019-06-03 15:30:00,40.78,40.8,40.75,40.78,586558.0,33.6941,33.7106,33.6693,33.6941,586558.0
2019-06-03 15:40:00,40.79,40.85,40.78,40.82,751592.0,33.7024,33.7519,33.6941,33.7271,751592.0
2019-06-03 15:50:00,40.82,40.91,40.81,40.87,1989501.0,33.7271,33.8015,33.7189,33.7685,1989501.0
2019-06-04 09:30:00,40.67,40.7,40.63,40.65,953914.0,33.6032,33.628,33.5702,33.5867,953914.0
2019-06-04 09:40:00,40.65,40.69,40.62,40.63,803577.0,33.5867,33.6197,33.5619,33.5702,803577.0
2019-06-04 09:50:00,40.63,40.75,40.6,40.67,800257.0,33.5702,33.6693,33.5454,33.6032,800257.0
2019-06-04 10:00:00,40.67,40.7,40.64,40.67,443327.0,33.6032,33.628,33.5784,33.6032,443327.0
2019-06-04 10:10:00,40.67,40.74,40.66,40.7,657985.0,33.6032,33.6611,33.595,33.628,657985.0
2019-06-04 10:20:00,40.7,40.75,40.69,40.72,623151.0,33.628,33.6693,33.6197,33.6445,623151.0
2019-06-04 10:30:00,40.73,40.75,40.66,40.68,422892.0,33.6528,33.6693,33.595,33.6115,422892.0
2019-06-04 10:40:00,40.67,40.68,40.59,40.62,943571.0,33.6032,33.6115,33.5371,33.5619,943571.0
2019-06-04 10:50:00,40.62,40.7,40.62,40.7,246880.0,33.5619,33.628,33.5619,33.628,246880.0
2019-06-04 11:00:00,40.69,40.75,40.68,40.73,421086.0,33.6197,33.6693,33.6115,33.6528,421086.0
2019-06-04 11:10:00,40.74,40.74,40.7,40.74,377179.0,33.6611,33.6611,33.628,33.6611,377179.0
2019-06-04 11:20:00,40.75,40.81,40.73,40.78,587384.0,33.6693,33.7189,33.6528,33.6941,587384.0
2019-06-04 11:30:00,40.78,40.82,40.77,40.8,418731.0,33.6941,33.7271,33.6858,33.7106,418731.0
2019-06-04 11:40:00,40.8,40.83,40.79,40.8,451167.0,33.7106,33.7354,33.7024,33.7106,451167.0
2019-06-04 11:50:00,40.79,40.81,40.78,40.79,305834.0,33.7024,33.7189,33.6941,33.7024,305834.0
2019-06-04 12:00:00,40.8,40.8,40.76,40.8,209376.0,33.7106,33.7106,33.6776,33.7106,209376.0
2019-06-04 12:10:00,40.8,40.8,40.74,40.76,1007678.0,33.7106,33.7106,33.6611,33.6776,1007678.0
2019-06-04 12:20:00,40.76,40.78,40.74,40.74,301781.0,33.6776,33.6941,33.6611,33.6611,301781.0
2019-06-04 12:30:00,40.75,40.77,40.74,40.74,279691.0,33.6693,33.6858,33.6611,33.6611,279691.0
2019-06-04 12:40:00,40.74,40.76,40.73,40.76,180094.0,33.6611,33.6776,33.6528,33.6776,180094.0
2019-06-04 12:50:00,40.75,40.77,40.75,40.75,306175.0,33.6693,33.6858,33.6693,33.6693,306175.0
2019-06-04 13:00:00,40.76,40.77,40.73,40.74,350779.0,33.6776,33.6858,33.6528,33.6611,350779.0
2019-06-04 13:10:00,40.74,40.75,40.69,40.71,257032.0,33.6611,33.6693,33.6197,33.6363,257032.0
2019-06-04 13:20:00,40.71,40.74,40.7,40.73,188353.0,33.6363,33.6611,33.628,33.6528,188353.0
2019-06-04 13:30:00,40.74,40.76,40.72,40.73,125726.0,33.6611,33.6776,33.6445,33.6528,125726.0
2019-06-04 13:40:00,40.72,40.77,40.71,40.77,126214.0,33.6445,33.6858,33.6363,33.6858,126214.0
2019-06-04 13:50:00,40.77,40.86,40.76,40.85,272510.0,33.6858,33.7602,33.6776,33.7519,272510.0
2019-06-04 14:00:00,40.85,40.88,40.84,40.86,329295.0,33.7519,33.7767,33.7437,33.7602,329295.0
2019-06-04 14:10:00,40.86,40.88,40.84,40.84,222476.0,33.7602,33.7767,33.7437,33.7437,222476.0
2019-06-04 14:20:00,40.85,40.85,40.82,40.83,352721.0,33.7519,33.7519,33.7271,33.7354,352721.0
2019-06-04 14:30:00,40.84,40.88,40.83,40.88,408551.0,33.7437,33.7767,33.7354,33.7767,408551.0
2019-06-04 14:40:00,40.88,40.9,40.86,40.88,198258.0,33.7767,33.7932,33.7602,33.7767,198258.0
2019-06-04 14:50:00,40.88,40.89,40.84,40.84,196431.0,33.7767,33.785,33.7437,33.7437,196431.0
2019-06-04 15:00:00,40.84,40.88,40.84,40.87,226665.0,33.7437,33.7767,33.7437,33.7685,226665.0
2019-06-04 15:10:00,40.87,40.89,40.86,40.87,238092.0,33.7685,33.785,33.7602,33.7685,238092.0
2019-06-04 15:20:00,40.87,40.88,40.86,40.88,216446.0,33.7685,33.7767,33.7602,33.7767,216446.0
2019-06-04 15:30:00,40.88,40.9,40.86,40.9,295297.0,33.7767,33.7932,33.7602,33.7932,295297.0
2019-06-04 15:40:00,40.9,40.9,40.87,40.9,459353.0,33.7932,33.7932,33.7685,33.7932,459353.0
2019-06-04 15:50:00,40.9,40.93,40.88,40.89,1873190.0,33.7932,33.818,33.7767,33.785,1873190.0
2019-06-05 09:30:00,40.95,40.97,40.88,40.88,347550.0,33.8346,33.8511,33.7767,33.7767,347550.0
2019-06-05 09:40:00,40.88,40.88,40.8,40.81,213098.0,33.7767,33.7767,33.7106,33.7189,213098.0
2019-06-05 09:50:00,40.81,40.81,40.76,40.79,238054.0,33.7189,33.7189,33.6776,33.7024,238054.0
2019-06-05 10:00:00,40.79,40.82,40.7,40.7,585283.0,33.7024,33.7271,33.628,33.628,585283.0
2019-06-05 10:10:00,40.7,40.74,40.67,40.71,352690.0,33.628,33.6611,33.6032,33.6363,352690.0
2019-06-05 10:20:00,40.71,40.72,40.64,40.64,171124.0,33.6363,33.6445,33.5784,33.5784,171124.0
2019-06-05 10:30:00,40.64,40.64,40.59,40.62,235824.0,33.5784,33.5784,33.5371,33.5619,235824.0
2019-06-05 10:40:00,40.62,40.64,40.53,40.53,239596.0,33.5619,33.5784,33.4875,33.4875,239596.0
2019-06-05 10:50:00,40.53,40.57,40.48,40.53,306674.0,33.4875,33.5206,33.4462,33.4875,306674.0
2019-06-05 11:00:00,40.53,40.59,40.5,40.55,379694.0,33.4875,33.5371,33.4628,33.5041,379694.0
2019-06-05 11:10:00,40.55,40.58,40.54,40.55,126071.0,33.5041,33.5289,33.4958,33.5041,126071.0
2019-06-05 11:20:00,40.56,40.57,40.51,40.55,218871.0,33.5123,33.5206,33.471,33.5041,218871.0
2019-06-05 11:30:00,40.55,40.59,40.54,40.56,174908.0,33.5041,33.5371,33.4958,33.5123,174908.0
2019-06-05 11:40:00,40.55,40.56,40.51,40.53,201557.0,33.5041,33.5123,33.471,33.4875,201557.0
2019-06-05 11:50:00,40.53,40.58,40.52,40.57,171563.0,33.4875,33.5289,33.4793,33.5206,171563.0
2019-06-05 12:00:00,40.57,40.6,40.55,40.58,141962.0,33.5206,33.5454,33.5041,33.5289,141962.0
2019-06-05 12:10:00,40.58,40.58,40.54,40.55,151910.0,33.5289,33.5289,33.4958,33.5041,151910.0
2019-06-05 12:20:00,40.55,40.6,40.55,40.58,268768.0,33.5041,33.5454,33.5041,33.5289,268768.0
2019-06-05 12:30:00,40.58,40.58,40.52,40.55,621847.0,33.5289,33.5289,33.4793,33.5041,621847.0
2019-06-05 12:40:00,40.54,40.58,40.54,40.57,124963.0,33.4958,33.5289,33.4958,33.5206,124963.0
2019-06-05 12:50:00,40.56,40.61,40.56,40.58,137763.0,33.5123,33.5536,33.5123,33.5289,137763.0
2019-06-05 13:00:00,40.57,40.63,40.57,40.6,133921.0,33.5206,33.5702,33.5206,33.5454,133921.0
2019-06-05 13:10:00,40.6,40.65,40.59,40.65,196021.0,33.5454,33.5867,33.5371,33.5867,196021.0
2019-06-05 13:20:00,40.65,40.67,40.64,40.65,118035.0,33.5867,33.6032,33.5784,33.5867,118035.0
2019-06-05 13:30:00,40.66,40.66,40.61,40.62,137336.0,33.595,33.595,33.5536,33.5619,137336.0
2019-06-05 13:40:00,40.62,40.63,40.61,40.62,150562.0,33.5619,33.5702,33.5536,33.5619,150562.0
2019-06-05 13:50:00,40.61,40.61,40.57,40.58,137693.0,33.5536,33.5536,33.5206,33.5289,137693.0
2019-06-05 14:00:00,40.59,40.64,40.58,40.64,106946.0,33.5371,33.5784,33.5289,33.5784,106946.0
2019-06-05 14:10:00,40.63,40.65,40.61,40.62,129926.0,33.5702,33.5867,33.5536,33.5619,129926.0
2019-06-05 14:20:00,40.61,40.63,40.6,40.62,479952.0,33.5536,33.5702,33.5454,33.5619,479952.0
2019-06-05 14:30:00,40.62,40.65,40.61,40.63,860846.0,33.5619,33.5867,33.5536,33.5702,860846.0
2019-06-05 14:40:00,40.63,40.63,40.59,40.59,131454.0,33.5702,33.5702,33.5371,33.5371,131454.0
2019-06-05 14:50:00,40.59,40.62,40.58,40.6,509220.0,33.5371,33.5619,33.5289,33.5454,509220.0
2019-06-05 15:00:00,40.59,40.62,40.57,40.59,311063.0,33.5371,33.5619,33.5206,33.5371,311063.0
2019-06-05 15:10:00,40.59,40.59,40.57,40.59,386997.0,33.5371,33.5371,33.5206,33.5371,386997.0
2019-06-05 15:20:00,40.58,40.59,40.52,40.52,221447.0,33.5289,33.5371,33.4793,33.4793,221447.0
2019-06-05 15:30:00,40.52,40.54,40.49,40.5,398541.0,33.4793,33.4958,33.4545,33.4628,398541.0
2019-06-05 15:40:00,40.5,40.54,40.49,40.54,840834.0,33.4628,33.4958,33.4545,33.4958,840834.0
2019-06-05 15:50:00,40.54,40.62,40.53,40.6,1960348.0,33.4958,33.5619,33.4875,33.5454,1960348.0
2019-06-06 09:30:00,40.54,40.58,40.49,40.53,410169.0,33.4958,33.5289,33.4545,33.4875,410169.0
2019-06-06 09:40:00,40.54,40.56,40.48,40.52,236159.0,33.4958,33.5123,33.4462,33.4793,236159.0
2019-06-06 09:50:00,40.52,40.56,40.51,40.51,176056.0,33.4793,33.5123,33.471,33.471,176056.0
2019-06-06 10:00:00,40.51,40.53,40.48,40.48,209399.0,33.471,33.4875,33.4462,33.4462,209399.0
2019-06-06 10:10:00,40.48,40.5,40.44,40.47,204048.0,33.4462,33.4628,33.4132,33.438,204048.0
2019-06-06 10:20:00,40.47,40.49,40.4,40.41,202586.0,33.438,33.4545,33.3801,33.3884,202586.0
2019-06-06 10:30:00,40.41,40.49,40.4,40.49,221607.0,33.3884,33.4545,33.3801,33.4545,221607.0
2019-06-06 10:40:00,40.5,40.52,40.47,40.48,136701.0,33.4628,33.4793,33.438,33.4462,136701.0
2019-06-06 10:50:00,40.48,40.51,40.44,40.45,139397.0,33.4462,33.471,33.4132,33.4214,139397.0
2019-06-06 11:00:00,40.45,40.51,40.44,40.51,146280.0,33.4214,33.471,33.4132,33.471,146280.0
2019-06-06 11:10:00,40.52,40.55,40.5,40.55,72069.0,33.4793,33.5041,33.4628,33.5041,72069.0
2019-06-06 11:20:00,40.55,40.56,40.52,40.53,79093.0,33.5041,33.5123,33.4793,33.4875,79093.0
2019-06-06 11:30:00,40.53,40.55,40.52,40.52,97038.0,33.4875,33.5041,33.4793,33.4793,97038.0
2019-06-06 11:40:00,40.51,40.54,40.44,40.45,252684.0,33.471,33.4958,33.4132,33.4214,252684.0
2019-06-06 11:50:00,40.45,40.47,40.42,40.44,242865.0,33.4214,33.438,33.3967,33.4132,242865.0
2019-06-06 12:00:00,40.44,40.45,40.42,40.45,200919.0,33.4132,33.4214,33.3967,33.4214,200919.0
2019-06-06 12:10:00,40.44,40.46,40.42,40.45,84356.0,33.4132,33.4297,33.3967,33.4214,84356.0
2019-06-06 12:20:00,40.44,40.45,40.41,40.43,92849.0,33.4132,33.4214,33.3884,33.4049,92849.0
2019-06-06 12:30:00,40.43,40.45,40.42,40.43,59938.0,33.4049,33.4214,33.3967,33.4049,59938.0
2019-06-06 12:40:00,40.43,40.47,40.42,40.47,62889.0,33.4049,33.438,33.3967,33.438,62889.0
2019-06-06 12:50:00,40.46,40.48,40.46,40.47,79712.0,33.4297,33.4462,33.4297,33.438,79712.0
2019-06-06 13:00:00,40.48,40.48,40.46,40.48,45403.0,33.4462,33.4462,33.4297,33.4462,45403.0
2019-06-06 13:10:00,40.48,40.49,40.46,40.48,229058.0,33.4462,33.4545,33.4297,33.4462,229058.0
2019-06-06 13:20:00,40.47,40.5,40.46,40.49,190151.0,33.438,33.4628,33.4297,33.4545,190151.0
2019-06-06 13:30:00,40.49,40.52,40.49,40.51,119500.0,33.4545,33.4793,33.4545,33.471,119500.0
2019-06-06 13:40:00,40.51,40.53,40.49,40.52,127780.0,33.471,33.4875,33.4545,33.4793,127780.0
2019-06-06 13:50:00,40.52,40.55,40.51,40.55,214721.0,33.4793,33.5041,33.471,33.5041,214721.0
2019-06-06 14:00:00,40.55,40.58,40.54,40.57,370843.0,33.5041,33.5289,33.4958,33.5206,370843.0
2019-06-06 14:10:00,40.57,40.58,40.57,40.58,251313.0,33.5206,33.5289,33.5206,33.5289,251313.0
2019-06-06 14:20:00,40.58,40.6,40.57,40.58,409148.0,33.5289,33.5454,33.5206,33.5289,409148.0
2019-06-06 14:30:00,40.57,40.67,40.56,40.63,1378297.0,33.5206,33.6032,33.5123,33.5702,1378297.0
2019-06-06 14:40:00,40.63,40.65,40.6,40.61,398228.0,33.5702,33.5867,33.5454,33.5536,398228.0
2019-06-06 14:50:00,40.61,40.62,40.57,40.58,145246.0,33.5536,33.5619,33.5206,33.5289,145246.0
2019-06-06 15:00:00,40.59,40.6,40.55,40.56,271985.0,33.5371,33.5454,33.5041,33.5123,271985.0
2019-06-06 15:10:00,40.57,40.64,40.56,40.64,176829.0,33.5206,33.5784,33.5123,33.5784,176829.0
2019-06-06 15:20:00,40.63,40.64,40.61,40.64,114067.0,33.5702,33.5784,33.5536,33.5784,114067.0
2019-06-06 15:30:00,40.63,40.68,40.62,40.66,209118.0,33.5702,33.6115,33.5619,33.595,209118.0
2019-06-06 15:40:00,40.66,40.66,40.6,40.63,646173.0,33.595,33.595,33.5454,33.5702,646173.0
2019-06-06 15:50:00,40.63,40.64,40.56,40.58,1735679.0,33.5702,33.5784,33.5123,33.5289,1735679.0
2019-06-07 09:30:00,40.81,40.94,40.79,40.94,348422.0,33.7189,33.8263,33.7024,33.8263,348422.0
2019-06-07 09:40:00,40.94,40.99,40.92,40.93,249508.0,33.8263,33.8676,33.8098,33.818,249508.0
2019-06-07 09:50:00,40.92,40.94,40.89,40.91,225125.0,33.8098,33.8263,33.785,33.8015,225125.0
2019-06-07 10:00:00,40.91,41.05,40.91,41.05,291164.0,33.8015,33.9172,33.8015,33.9172,291164.0
2019-06-07 10:10:00,41.05,41.07,41.0,41.03,121848.0,33.9172,33.9337,33.8759,33.9007,121848.0
2019-06-07 10:20:00,41.03,41.07,41.02,41.07,125620.0,33.9007,33.9337,33.8924,33.9337,125620.0
2019-06-07 10:30:00,41.07,41.14,41.06,41.13,116560.0,33.9337,33.9915,33.9254,33.9833,116560.0
2019-06-07 10:40:00,41.14,41.21,41.14,41.2,353169.0,33.9915,34.0494,33.9915,34.0411,353169.0
2019-06-07 10:50:00,41.19,41.22,41.18,41.2,703696.0,34.0329,34.0576,34.0246,34.0411,703696.0
2019-06-07 11:00:00,41.2,41.2,41.1,41.11,255399.0,34.0411,34.0411,33.9585,33.9668,255399.0
2019-06-07 11:10:00,41.11,41.12,41.07,41.09,169170.0,33.9668,33.975,33.9337,33.9502,169170.0
2019-06-07 11:20:00,41.08,41.1,41.01,41.02,169566.0,33.942,33.9585,33.8841,33.8924,169566.0
2019-06-07 11:30:00,41.01,41.03,40.98,41.0,158330.0,33.8841,33.9007,33.8593,33.8759,158330.0
2019-06-07 11:40:00,41.0,41.02,40.98,41.01,120645.0,33.8759,33.8924,33.8593,33.8841,120645.0
2019-06-07 11:50:00,41.0,41.01,40.93,40.93,117990.0,33.8759,33.8841,33.818,33.818,117990.0
2019-06-07 12:00:00,40.93,40.94,40.91,40.93,118298.0,33.818,33.8263,33.8015,33.818,118298.0
2019-06-07 12:10:00,40.93,40.96,40.92,40.94,86264.0,33.818,33.8428,33.8098,33.8263,86264.0
2019-06-07 12:20:00,40.94,40.97,40.93,40.97,64749.0,33.8263,33.8511,33.818,33.8511,64749.0
2019-06-07 12:30:00,40.98,40.98,40.95,40.97,60050.0,33.8593,33.8593,33.8346,33.8511,60050.0
2019-06-07 12:40:00,40.97,41.0,40.96,41.0,154533.0,33.8511,33.8759,33.8428,33.8759,154533.0
2019-06-07 12:50:00,41.0,41.03,40.99,41.02,87011.0,33.8759,33.9007,33.8676,33.8924,87011.0
2019-06-07 13:00:00,41.02,41.05,41.01,41.02,149403.0,33.8924,33.9172,33.8841,33.8924,149403.0
2019-06-07 13:10:00,41.03,41.05,41.01,41.03,76441.0,33.9007,33.9172,33.8841,33.9007,76441.0
2019-06-07 13:20:00,41.04,41.05,41.0,41.01,311463.0,33.9089,33.9172,33.8759,33.8841,311463.0
2019-06-07 13:30:00,41.0,41.02,40.98,41.01,264730.0,33.8759,33.8924,33.8593,33.8841,264730.0
2019-06-07 13:40:00,41.01,41.01,40.97,40.98,201022.0,33.8841,33.8841,33.8511,33.8593,201022.0
2019-06-07 13:50:00,40.98,41.03,40.97,41.02,89149.0,33.8593,33.9007,33.8511,33.8924,89149.0
2019-06-07 14:00:00,41.02,41.03,40.98,40.99,152835.0,33.8924,33.9007,33.8593,33.8676,152835.0
2019-06-07 14:10:00,40.98,41.0,40.98,40.98,126180.0,33.8593,33.8759,33.8593,33.8593,126180.0
2019-06-07 14:20:00,40.98,40.99,40.96,40.97,185542.0,33.8593,33.8676,33.8428,33.8511,185542.0
2019-06-07 14:30:00,40.98,40.98,40.96,40.98,103399.0,33.8593,33.8593,33.8428,33.8593,103399.0
2019-06-07 14:40:00,40.98,40.98,40.94,40.94,148139.0,33.8593,33.8593,33.8263,33.8263,148139.0
2019-06-07 14:50:00,40.94,40.96,40.92,40.93,187059.0,33.8263,33.8428,33.8098,33.818,187059.0
2019-06-07 15:00:00,40.94,40.95,40.92,40.94,123900.0,33.8263,33.8346,33.8098,33.8263,123900.0
2019-06-07 15:10:00,40.94,40.97,40.94,40.96,106213.0,33.8263,33.8511,33.8263,33.8428,106213.0
2019-06-07 15:20:00,40.96,40.99,40.94,40.98,114954.0,33.8428,33.8676,33.8263,33.8593,114954.0
2019-06-07 15:30:00,40.98,41.01,40.95,40.96,116523.0,33.8593,33.8841,33.8346,33.8428,116523.0
2019-06-07 15:40:00,40.96,40.97,40.93,40.93,293472.0,33.8428,33.8511,33.818,33.818,293472.0
2019-06-07 15:50:00,40.94,40.94,40.87,40.87,1537491.0,33.8263,33.8263,33.7685,33.7685,1537491.0
2019-06-10 09:30:00,41.21,41.23,41.13,41.21,776484.0,34.0494,34.0659,33.9833,34.0494,776484.0
2019-06-10 09:40:00,41.22,41.22,41.12,41.13,360144.0,34.0576,34.0576,33.975,33.9833,360144.0
2019-06-10 09:50:00,41.13,41.18,41.12,41.18,291881.0,33.9833,34.0246,33.975,34.0246,291881.0
2019-06-10 10:00:00,41.18,41.21,41.16,41.21,382469.0,34.0246,34.0494,34.0081,34.0494,382469.0
2019-06-10 10:10:00,41.2,41.28,41.19,41.28,346805.0,34.0411,34.1072,34.0329,34.1072,346805.0
2019-06-10 10:20:00,41.28,41.28,41.24,41.27,161998.0,34.1072,34.1072,34.0742,34.099,161998.0
2019-06-10 10:30:00,41.28,41.3,41.27,41.28,155228.0,34.1072,34.1237,34.099,34.1072,155228.0
2019-06-10 10:40:00,41.29,41.34,41.28,41.32,114948.0,34.1155,34.1568,34.1072,34.1403,114948.0
2019-06-10 10:50:00,41.31,41.36,41.3,41.34,1029502.0,34.132,34.1733,34.1237,34.1568,1029502.0
2019-06-10 11:00:00,41.34,41.36,41.32,41.33,392183.0,34.1568,34.1733,34.1403,34.1485,392183.0
2019-06-10 11:10:00,41.33,41.35,41.33,41.35,425894.0,34.1485,34.1651,34.1485,34.1651,425894.0
2019-06-10 11:20:00,41.34,41.35,41.31,41.32,222163.0,34.1568,34.1651,34.132,34.1403,222163.0
2019-06-10 11:30:00,41.31,41.37,41.31,41.36,223093.0,34.132,34.1816,34.132,34.1733,223093.0
2019-06-10 11:40:00,41.37,41.41,41.36,41.4,197082.0,34.1816,34.2146,34.1733,34.2064,197082.0
2019-06-10 11:50:00,41.41,41.43,41.4,41.41,141185.0,34.2146,34.2312,34.2064,34.2146,141185.0
2019-06-10 12:00:00,41.42,41.42,41.39,41.39,130299.0,34.2229,34.2229,34.1981,34.1981,130299.0
2019-06-10 12:10:00,41.39,41.4,41.37,41.37,115468.0,34.1981,34.2064,34.1816,34.1816,115468.0
2019-06-10 12:20:00,41.38,41.38,41.34,41.35,185093.0,34.1898,34.1898,34.1568,34.1651,185093.0
2019-06-10 12:30:00,41.35,41.36,41.32,41.35,140205.0,34.1651,34.1733,34.1403,34.1651,140205.0
2019-06-10 12:40:00,41.34,41.35,41.32,41.33,99114.0,34.1568,34.1651,34.1403,34.1485,99114.0
2019-06-10 12:50:00,41.34,41.35,41.31,41.31,160001.0,34.1568,34.1651,34.132,34.132,160001.0
2019-06-10 13:00:00,41.32,41.34,41.3,41.31,242045.0,34.1403,34.1568,34.1237,34.132,242045.0
2019-06-10 13:10:00,41.31,41.33,41.3,41.3,218794.0,34.132,34.1485,34.1237,34.1237,218794.0
2019-06-10 13:20:00,41.3,41.32,41.29,41.31,121751.0,34.1237,34.1403,34.1155,34.132,121751.0
2019-06-10 13:30:00,41.31,41.33,41.31,41.32,211206.0,34.132,34.1485,34.132,34.1403,211206.0
2019-06-10 13:40:00,41.32,41.34,41.3,41.33,512951.0,34.1403,34.1568,34.1237,34.1485,512951.0
2019-06-10 13:50:00,41.32,41.33,41.32,41.33,493248.0,34.1403,34.1485,34.1403,34.1485,493248.0
2019-06-10 14:00:00,41.33,41.34,41.29,41.29,505372.0,34.1485,34.1568,34.1155,34.1155,505372.0
2019-06-10 14:10:00,41.29,41.3,41.26,41.27,164599.0,34.1155,34.1237,34.0907,34.099,164599.0
2019-06-10 14:20:00,41.27,41.32,41.27,41.32,146018.0,34.099,34.1403,34.099,34.1403,146018.0
2019-06-10 14:30:00,41.32,41.34,41.31,41.34,112134.0,34.1403,34.1568,34.132,34.1568,112134.0
2019-06-10 14:40:00,41.33,41.35,41.33,41.35,136823.0,34.1485,34.1651,34.1485,34.1651,136823.0
2019-06-10 14:50:00,41.35,41.36,41.33,41.36,93239.0,34.1651,34.1733,34.1485,34.1733,93239.0
2019-06-10 15:00:00,41.35,41.36,41.34,41.35,104822.0,34.1651,34.1733,34.1568,34.1651,104822.0
2019-06-10 15:10:00,41.35,41.36,41.32,41.35,208837.0,34.1651,34.1733,34.1403,34.1651,208837.0
2019-06-10 15:20:00,41.34,41.35,41.31,41.33,100618.0,34.1568,34.1651,34.132,34.1485,100618.0
2019-06-10 15:30:00,41.33,41.35,41.31,41.32,169437.0,34.1485,34.1651,34.132,34.1403,169437.0
2019-06-10 15:40:00,41.32,41.33,41.29,41.3,299343.0,34.1403,34.1485,34.1155,34.1237,299343.0
2019-06-10 15:50:00,41.31,41.32,41.24,41.25,1108314.0,34.132,34.1403,34.0742,34.0824,1108314.0
2019-06-11 09:30:00,41.76,41.83,41.71,41.73,582104.0,34.5038,34.5617,34.4625,34.479,582104.0
2019-06-11 09:40:00,41.72,41.81,41.72,41.74,320904.0,34.4708,34.5451,34.4708,34.4873,320904.0
2019-06-11 09:50:00,41.74,41.77,41.72,41.76,248437.0,34.4873,34.5121,34.4708,34.5038,248437.0
2019-06-11 10:00:00,41.76,41.78,41.72,41.73,662801.0,34.5038,34.5203,34.4708,34.479,662801.0
2019-06-11 10:10:00,41.73,41.76,41.7,41.76,584209.0,34.479,34.5038,34.4542,34.5038,584209.0
2019-06-11 10:20:00,41.76,41.8,41.75,41.8,626265.0,34.5038,34.5369,34.4956,34.5369,626265.0
2019-06-11 10:30:00,41.8,41.81,41.76,41.78,159692.0,34.5369,34.5451,34.5038,34.5203,159692.0
2019-06-11 10:40:00,41.77,41.8,41.71,41.72,202473.0,34.5121,34.5369,34.4625,34.4708,202473.0
2019-06-11 10:50:00,41.73,41.73,41.68,41.73,424188.0,34.479,34.479,34.4377,34.479,424188.0
2019-06-11 11:00:00,41.73,41.75,41.71,41.73,222327.0,34.479,34.4956,34.4625,34.479,222327.0
2019-06-11 11:10:00,41.73,41.75,41.71,41.75,107468.0,34.479,34.4956,34.4625,34.4956,107468.0
2019-06-11 11:20:00,41.75,41.76,41.7,41.71,142681.0,34.4956,34.5038,34.4542,34.4625,142681.0
2019-06-11 11:30:00,41.71,41.71,41.66,41.67,160246.0,34.4625,34.4625,34.4212,34.4295,160246.0
2019-06-11 11:40:00,41.66,41.68,41.65,41.66,151651.0,34.4212,34.4377,34.4129,34.4212,151651.0
2019-06-11 11:50:00,41.66,41.7,41.65,41.68,159532.0,34.4212,34.4542,34.4129,34.4377,159532.0
2019-06-11 12:00:00,41.68,41.69,41.61,41.63,155751.0,34.4377,34.446,34.3799,34.3964,155751.0
2019-06-11 12:10:00,41.63,41.65,41.62,41.63,288182.0,34.3964,34.4129,34.3881,34.3964,288182.0
2019-06-11 12:20:00,41.63,41.65,41.62,41.64,227071.0,34.3964,34.4129,34.3881,34.4047,227071.0
2019-06-11 12:30:00,41.63,41.66,41.63,41.64,152180.0,34.3964,34.4212,34.3964,34.4047,152180.0
2019-06-11 12:40:00,41.64,41.65,41.61,41.61,102874.0,34.4047,34.4129,34.3799,34.3799,102874.0
2019-06-11 12:50:00,41.62,41.63,41.59,41.6,156719.0,34.3881,34.3964,34.3634,34.3716,156719.0
2019-06-11 13:00:00,41.59,41.65,41.59,41.63,91464.0,34.3634,34.4129,34.3634,34.3964,91464.0
2019-06-11 13:10:00,41.63,41.67,41.62,41.66,332579.0,34.3964,34.4295,34.3881,34.4212,332579.0
2019-06-11 13:20:00,41.66,41.69,41.65,41.68,99270.0,34.4212,34.446,34.4129,34.4377,99270.0
2019-06-11 13:30:00,41.68,41.7,41.66,41.7,171009.0,34.4377,34.4542,34.4212,34.4542,171009.0
2019-06-11 13:40:00,41.7,41.74,41.69,41.74,81242.0,34.4542,34.4873,34.446,34.4873,81242.0
2019-06-11 13:50:00,41.74,41.78,41.73,41.78,59404.0,34.4873,34.5203,34.479,34.5203,59404.0
2019-06-11 14:00:00,41.78,41.8,41.77,41.8,125150.0,34.5203,34.5369,34.5121,34.5369,125150.0
2019-06-11 14:10:00,41.8,41.8,41.74,41.75,110819.0,34.5369,34.5369,34.4873,34.4956,110819.0
2019-06-11 14:20:00,41.75,41.76,41.73,41.73,221102.0,34.4956,34.5038,34.479,34.479,221102.0
2019-06-11 14:30:00,41.74,41.74,41.69,41.7,220605.0,34.4873,34.4873,34.446,34.4542,220605.0
2019-06-11 14:40:00,41.69,41.72,41.68,41.72,122450.0,34.446,34.4708,34.4377,34.4708,122450.0
2019-06-11 14:50:00,41.72,41.73,41.69,41.73,100150.0,34.4708,34.479,34.446,34.479,100150.0
2019-06-11 15:00:00,41.72,41.73,41.68,41.73,247975.0,34.4708,34.479,34.4377,34.479,247975.0
2019-06-11 15:10:00,41.72,41.73,41.71,41.71,112247.0,34.4708,34.479,34.4625,34.4625,112247.0
2019-06-11 15:20:00,41.71,41.72,41.68,41.7,248293.0,34.4625,34.4708,34.4377,34.4542,248293.0
2019-06-11 15:30:00,41.7,41.72,41.68,41.72,231778.0,34.4542,34.4708,34.4377,34.4708,231778.0
2019-06-11 15:40:00,41.71,41.73,41.7,41.71,509882.0,34.4625,34.479,34.4542,34.4625,509882.0
2019-06-11 15:50:00,41.71,41.73,41.68,41.68,913816.0,34.4625,34.479,34.4377,34.4377,913816.0
2019-06-12 09:30:00,41.41,41.41,41.32,41.39,612174.0,34.2146,34.2146,34.1403,34.1981,612174.0
2019-06-12 09:40:00,41.39,41.42,41.34,41.34,415098.0,34.1981,34.2229,34.1568,34.1568,415098.0
2019-06-12 09:50:00,41.35,41.36,41.33,41.35,309961.0,34.1651,34.1733,34.1485,34.1651,309961.0
2019-06-12 10:00:00,41.36,41.39,41.34,41.34,210525.0,34.1733,34.1981,34.1568,34.1568,210525.0
2019-06-12 10:10:00,41.35,41.38,41.34,41.37,488968.0,34.1651,34.1898,34.1568,34.1816,488968.0
2019-06-12 10:20:00,41.37,41.4,41.36,41.39,238919.0,34.1816,34.2064,34.1733,34.1981,238919.0
2019-06-12 10:30:00,41.39,41.42,41.36,41.42,181824.0,34.1981,34.2229,34.1733,34.2229,181824.0
2019-06-12 10:40:00,41.42,41.45,41.42,41.43,134545.0,34.2229,34.2477,34.2229,34.2312,134545.0
2019-06-12 10:50:00,41.44,41.45,41.37,41.38,191695.0,34.2394,34.2477,34.1816,34.1898,191695.0
2019-06-12 11:00:00,41.38,41.42,41.37,41.39,141656.0,34.1898,34.2229,34.1816,34.1981,141656.0
2019-06-12 11:10:00,41.39,41.4,41.36,41.37,160481.0,34.1981,34.2064,34.1733,34.1816,160481.0
2019-06-12 11:20:00,41.38,41.39,41.32,41.34,432955.0,34.1898,34.1981,34.1403,34.1568,432955.0
2019-06-12 11:30:00,41.34,41.35,41.27,41.28,265535.0,34.1568,34.1651,34.099,34.1072,265535.0
2019-06-12 11:40:00,41.28,41.32,41.28,41.29,261088.0,34.1072,34.1403,34.1072,34.1155,261088.0
2019-06-12 11:50:00,41.29,41.31,41.27,41.29,101024.0,34.1155,34.132,34.099,34.1155,101024.0
2019-06-12 12:00:00,41.28,41.29,41.27,41.29,115261.0,34.1072,34.1155,34.099,34.1155,115261.0
2019-06-12 12:10:00,41.28,41.32,41.26,41.3,139598.0,34.1072,34.1403,34.0907,34.1237,139598.0
2019-06-12 12:20:00,41.3,41.35,41.3,41.34,121355.0,34.1237,34.1651,34.1237,34.1568,121355.0
2019-06-12 12:30:00,41.34,41.35,41.29,41.31,89616.0,34.1568,34.1651,34.1155,34.132,89616.0
2019-06-12 12:40:00,41.3,41.31,41.28,41.31,112933.0,34.1237,34.132,34.1072,34.132,112933.0
2019-06-12 12:50:00,41.3,41.32,41.3,41.31,77491.0,34.1237,34.1403,34.1237,34.132,77491.0
2019-06-12 13:00:00,41.31,41.34,41.29,41.3,263376.0,34.132,34.1568,34.1155,34.1237,263376.0
2019-06-12 13:10:00,41.3,41.31,41.28,41.29,57151.0,34.1237,34.132,34.1072,34.1155,57151.0
2019-06-12 13:20:00,41.29,41.3,41.27,41.3,80220.0,34.1155,34.1237,34.099,34.1237,80220.0
2019-06-12 13:30:00,41.29,41.3,41.28,41.28,105903.0,34.1155,34.1237,34.1072,34.1072,105903.0
2019-06-12 13:40:00,41.28,41.3,41.27,41.28,42757.0,34.1072,34.1237,34.099,34.1072,42757.0
2019-06-12 13:50:00,41.28,41.3,41.26,41.27,54356.0,34.1072,34.1237,34.0907,34.099,54356.0
2019-06-12 14:00:00,41.28,41.28,41.23,41.24,209525.0,34.1072,34.1072,34.0659,34.0742,209525.0
2019-06-12 14:10:00,41.25,41.25,41.21,41.22,362333.0,34.0824,34.0824,34.0494,34.0576,362333.0
2019-06-12 14:20:00,41.22,41.23,41.2,41.2,138252.0,34.0576,34.0659,34.0411,34.0411,138252.0
2019-06-12 14:30:00,41.2,41.24,41.19,41.24,203440.0,34.0411,34.0742,34.0329,34.0742,203440.0
2019-06-12 14:40:00,41.23,41.3,41.23,41.29,1392840.0,34.0659,34.1237,34.0659,34.1155,1392840.0
2019-06-12 14:50:00,41.29,41.3,41.27,41.28,102302.0,34.1155,34.1237,34.099,34.1072,102302.0
2019-06-12 15:00:00,41.28,41.29,41.24,41.27,117438.0,34.1072,34.1155,34.0742,34.099,117438.0
2019-06-12 15:10:00,41.27,41.27,41.23,41.23,474210.0,34.099,34.099,34.0659,34.0659,474210.0
2019-06-12 15:20:00,41.23,41.24,41.21,41.21,150724.0,34.0659,34.0742,34.0494,34.0494,150724.0
2019-06-12 15:30:00,41.22,41.23,41.19,41.2,151873.0,34.0576,34.0659,34.0329,34.0411,151873.0
2019-06-12 15:40:00,41.21,41.23,41.2,41.23,162405.0,34.0494,34.0659,34.0411,34.0659,162405.0
2019-06-12 15:50:00,41.23,41.27,41.22,41.23,740884.0,34.0659,34.099,34.0576,34.0659,740884.0
2019-06-13 09:30:00,41.34,41.39,41.32,41.39,292517.0,34.1568,34.1981,34.1403,34.1981,292517.0
2019-06-13 09:40:00,41.38,41.42,41.38,41.39,208929.0,34.1898,34.2229,34.1898,34.1981,208929.0
2019-06-13 09:50:00,41.39,41.4,41.37,41.39,301823.0,34.1981,34.2064,34.1816,34.1981,301823.0
2019-06-13 10:00:00,41.39,41.41,41.3,41.31,181759.0,34.1981,34.2146,34.1237,34.132,181759.0
2019-06-13 10:10:00,41.31,41.32,41.29,41.3,150332.0,34.132,34.1403,34.1155,34.1237,150332.0
2019-06-13 10:20:00,41.29,41.33,41.27,41.33,124058.0,34.1155,34.1485,34.099,34.1485,124058.0
2019-06-13 10:30:00,41.33,41.35,41.32,41.33,70769.0,34.1485,34.1651,34.1403,34.1485,70769.0
2019-06-13 10:40:00,41.32,41.33,41.26,41.27,94455.0,34.1403,34.1485,34.0907,34.099,94455.0
2019-06-13 10:50:00,41.27,41.28,41.24,41.25,185366.0,34.099,34.1072,34.0742,34.0824,185366.0
2019-06-13 11:00:00,41.26,41.29,41.22,41.24,335376.0,34.0907,34.1155,34.0576,34.0742,335376.0
2019-06-13 11:10:00,41.24,41.26,41.23,41.24,457515.0,34.0742,34.0907,34.0659,34.0742,457515.0
2019-06-13 11:20:00,41.24,41.25,41.22,41.24,295954.0,34.0742,34.0824,34.0576,34.0742,295954.0
2019-06-13 11:30:00,41.24,41.25,41.2,41.23,296285.0,34.0742,34.0824,34.0411,34.0659,296285.0
2019-06-13 11:40:00,41.22,41.24,41.18,41.19,197093.0,34.0576,34.0742,34.0246,34.0329,197093.0
2019-06-13 11:50:00,41.19,41.19,41.15,41.18,252927.0,34.0329,34.0329,33.9998,34.0246,252927.0
2019-06-13 12:00:00,41.17,41.22,41.17,41.21,173647.0,34.0163,34.0576,34.0163,34.0494,173647.0
2019-06-13 12:10:00,41.21,41.22,41.2,41.2,425533.0,34.0494,34.0576,34.0411,34.0411,425533.0
2019-06-13 12:20:00,41.21,41.23,41.18,41.19,339513.0,34.0494,34.0659,34.0246,34.0329,339513.0
2019-06-13 12:30:00,41.19,41.2,41.17,41.19,198880.0,34.0329,34.0411,34.0163,34.0329,198880.0
2019-06-13 12:40:00,41.19,41.27,41.18,41.26,137559.0,34.0329,34.099,34.0246,34.0907,137559.0
2019-06-13 12:50:00,41.26,41.28,41.25,41.27,128889.0,34.0907,34.1072,34.0824,34.099,128889.0
2019-06-13 13:00:00,41.27,41.3,41.26,41.28,124607.0,34.099,34.1237,34.0907,34.1072,124607.0
2019-06-13 13:10:00,41.29,41.3,41.27,41.27,101719.0,34.1155,34.1237,34.099,34.099,101719.0
2019-06-13 13:20:00,41.27,41.3,41.27,41.29,56217.0,34.099,34.1237,34.099,34.1155,56217.0
2019-06-13 13:30:00,41.29,41.3,41.27,41.28,111875.0,34.1155,34.1237,34.099,34.1072,111875.0
2019-06-13 13:40:00,41.28,41.3,41.26,41.3,50543.0,34.1072,34.1237,34.0907,34.1237,50543.0
2019-06-13 13:50:00,41.29,41.31,41.29,41.3,30318.0,34.1155,34.132,34.1155,34.1237,30318.0
2019-06-13 14:00:00,41.3,41.31,41.28,41.29,126226.0,34.1237,34.132,34.1072,34.1155,126226.0
2019-06-13 14:10:00,41.28,41.29,41.26,41.27,191382.0,34.1072,34.1155,34.0907,34.099,191382.0
2019-06-13 14:20:00,41.28,41.28,41.23,41.24,95125.0,34.1072,34.1072,34.0659,34.0742,95125.0
2019-06-13 14:30:00,41.23,41.24,41.19,41.2,502751.0,34.0659,34.0742,34.0329,34.0411,502751.0
2019-06-13 14:40:00,41.21,41.23,41.2,41.21,98386.0,34.0494,34.0659,34.0411,34.0494,98386.0
2019-06-13 14:50:00,41.21,41.21,41.17,41.18,135527.0,34.0494,34.0494,34.0163,34.0246,135527.0
2019-06-13 15:00:00,41.18,41.19,41.15,41.15,441617.0,34.0246,34.0329,33.9998,33.9998,441617.0
2019-06-13 15:10:00,41.16,41.17,41.14,41.15,254304.0,34.0081,34.0163,33.9915,33.9998,254304.0
2019-06-13 15:20:00,41.15,41.18,41.14,41.17,376583.0,33.9998,34.0246,33.9915,34.0163,376583.0
2019-06-13 15:30:00,41.17,41.22,41.17,41.22,373713.0,34.0163,34.0576,34.0163,34.0576,373713.0
2019-06-13 15:40:00,41.21,41.22,41.19,41.2,134526.0,34.0494,34.0576,34.0329,34.0411,134526.0
2019-06-13 15:50:00,41.2,41.29,41.19,41.28,505750.0,34.0411,34.1155,34.0329,34.1072,505750.0
2019-06-14 09:30:00,40.98,40.99,40.94,40.97,602743.0,33.8593,33.8676,33.8263,33.8511,602743.0
2019-06-14 09:40:00,40.97,40.99,40.94,40.99,281850.0,33.8511,33.8676,33.8263,33.8676,281850.0
2019-06-14 09:50:00,40.98,41.0,40.92,40.93,408506.0,33.8593,33.8759,33.8098,33.818,408506.0
2019-06-14 10:00:00,40.93,40.94,40.91,40.94,380061.0,33.818,33.8263,33.8015,33.8263,380061.0
2019-06-14 10:10:00,40.93,40.96,40.91,40.91,358357.0,33.818,33.8428,33.8015,33.8015,358357.0
2019-06-14 10:20:00,40.91,40.97,40.91,40.94,296144.0,33.8015,33.8511,33.8015,33.8263,296144.0
2019-06-14 10:30:00,40.94,40.95,40.91,40.93,301491.0,33.8263,33.8346,33.8015,33.818,301491.0
2019-06-14 10:40:00,40.92,40.96,40.91,40.96,249778.0,33.8098,33.8428,33.8015,33.8428,249778.0
2019-06-14 10:50:00,40.96,40.97,40.92,40.96,182766.0,33.8428,33.8511,33.8098,33.8428,182766.0
2019-06-14 11:00:00,40.95,40.96,40.9,40.9,213904.0,33.8346,33.8428,33.7932,33.7932,213904.0
2019-06-14 11:10:00,40.91,40.92,40.89,40.91,157479.0,33.8015,33.8098,33.785,33.8015,157479.0
2019-06-14 11:20:00,40.92,40.95,40.91,40.95,130940.0,33.8098,33.8346,33.8015,33.8346,130940.0
2019-06-14 11:30:00,40.95,40.98,40.94,40.95,174469.0,33.8346,33.8593,33.8263,33.8346,174469.0
2019-06-14 11:40:00,40.96,40.96,40.91,40.93,145738.0,33.8428,33.8428,33.8015,33.818,145738.0
2019-06-14 11:50:00,40.92,40.94,40.9,40.91,384170.0,33.8098,33.8263,33.7932,33.8015,384170.0
2019-06-14 12:00:00,40.92,40.92,40.89,40.9,153743.0,33.8098,33.8098,33.785,33.7932,153743.0
2019-06-14 12:10:00,40.9,40.91,40.86,40.87,269772.0,33.7932,33.8015,33.7602,33.7685,269772.0
2019-06-14 12:20:00,40.87,40.87,40.84,40.84,101299.0,33.7685,33.7685,33.7437,33.7437,101299.0
2019-06-14 12:30:00,40.84,40.88,40.84,40.87,108587.0,33.7437,33.7767,33.7437,33.7685,108587.0
2019-06-14 12:40:00,40.87,40.88,40.84,40.88,126338.0,33.7685,33.7767,33.7437,33.7767,126338.0
2019-06-14 12:50:00,40.87,40.89,40.84,40.85,85671.0,33.7685,33.785,33.7437,33.7519,85671.0
2019-06-14 13:00:00,40.85,40.86,40.83,40.84,62913.0,33.7519,33.7602,33.7354,33.7437,62913.0
2019-06-14 13:10:00,40.84,40.86,40.82,40.83,2606058.0,33.7437,33.7602,33.7271,33.7354,2606058.0
2019-06-14 13:20:00,40.84,40.86,40.82,40.84,243778.0,33.7437,33.7602,33.7271,33.7437,243778.0
2019-06-14 13:30:00,40.84,40.85,40.8,40.85,222854.0,33.7437,33.7519,33.7106,33.7519,222854.0
2019-06-14 13:40:00,40.85,40.85,40.81,40.83,81188.0,33.7519,33.7519,33.7189,33.7354,81188.0
2019-06-14 13:50:00,40.83,40.85,40.82,40.84,112155.0,33.7354,33.7519,33.7271,33.7437,112155.0
2019-06-14 14:00:00,40.84,40.86,40.82,40.83,157395.0,33.7437,33.7602,33.7271,33.7354,157395.0
2019-06-14 14:10:00,40.82,40.83,40.81,40.83,183950.0,33.7271,33.7354,33.7189,33.7354,183950.0
2019-06-14 14:20:00,40.82,40.83,40.79,40.8,56513.0,33.7271,33.7354,33.7024,33.7106,56513.0
2019-06-14 14:30:00,40.81,40.84,40.81,40.84,78325.0,33.7189,33.7437,33.7189,33.7437,78325.0
2019-06-14 14:40:00,40.83,40.84,40.82,40.83,97700.0,33.7354,33.7437,33.7271,33.7354,97700.0
2019-06-14 14:50:00,40.83,40.83,40.82,40.82,74289.0,33.7354,33.7354,33.7271,33.7271,74289.0
2019-06-14 15:00:00,40.82,40.84,40.81,40.82,240014.0,33.7271,33.7437,33.7189,33.7271,240014.0
2019-06-14 15:10:00,40.82,40.85,40.82,40.83,116116.0,33.7271,33.7519,33.7271,33.7354,116116.0
2019-06-14 15:20:00,40.84,40.85,40.82,40.83,154485.0,33.7437,33.7519,33.7271,33.7354,154485.0
2019-06-14 15:30:00,40.83,40.85,40.81,40.84,107567.0,33.7354,33.7519,33.7189,33.7437,107567.0
2019-06-14 15:40:00,40.84,40.84,40.81,40.82,200470.0,33.7437,33.7437,33.7189,33.7271,200470.0
2019-06-14 15:50:00,40.83,40.83,40.77,40.77,1106445.0,33.7354,33.7354,33.6858,33.6858,1106445.0
2019-06-17 09:30:00,40.57,40.6,40.53,40.55,601724.0,33.7508,33.7758,33.7175,33.7342,601724.0
2019-06-17 09:40:00,40.55,40.62,40.55,40.62,176575.0,33.7342,33.7924,33.7342,33.7924,176575.0
2019-06-17 09:50:00,40.61,40.66,40.61,40.64,107546.0,33.7841,33.8257,33.7841,33.8091,107546.0
2019-06-17 10:00:00,40.64,40.68,40.63,40.66,256603.0,33.8091,33.8423,33.8007,33.8257,256603.0
2019-06-17 10:10:00,40.66,40.67,40.62,40.63,606528.0,33.8257,33.834,33.7924,33.8007,606528.0
2019-06-17 10:20:00,40.64,40.68,40.63,40.68,631462.0,33.8091,33.8423,33.8007,33.8423,631462.0
2019-06-17 10:30:00,40.68,40.73,40.67,40.71,460529.0,33.8423,33.8839,33.834,33.8673,460529.0
2019-06-17 10:40:00,40.71,40.74,40.68,40.7,493223.0,33.8673,33.8922,33.8423,33.859,493223.0
2019-06-17 10:50:00,40.7,40.71,40.65,40.68,264806.0,33.859,33.8673,33.8174,33.8423,264806.0
2019-06-17 11:00:00,40.68,40.72,40.66,40.69,1042349.0,33.8423,33.8756,33.8257,33.8507,1042349.0
2019-06-17 11:10:00,40.68,40.71,40.67,40.71,291708.0,33.8423,33.8673,33.834,33.8673,291708.0
2019-06-17 11:20:00,40.7,40.72,40.67,40.67,103182.0,33.859,33.8756,33.834,33.834,103182.0
2019-06-17 11:30:00,40.67,40.68,40.64,40.65,146785.0,33.834,33.8423,33.8091,33.8174,146785.0
2019-06-17 11:40:00,40.65,40.67,40.64,40.66,126073.0,33.8174,33.834,33.8091,33.8257,126073.0
2019-06-17 11:50:00,40.67,40.68,40.66,40.68,101307.0,33.834,33.8423,33.8257,33.8423,101307.0
2019-06-17 12:00:00,40.68,40.7,40.67,40.69,186766.0,33.8423,33.859,33.834,33.8507,186766.0
2019-06-17 12:10:00,40.7,40.72,40.69,40.69,249197.0,33.859,33.8756,33.8507,33.8507,249197.0
2019-06-17 12:20:00,40.7,40.7,40.67,40.67,146082.0,33.859,33.859,33.834,33.834,146082.0
2019-06-17 12:30:00,40.67,40.7,40.67,40.7,124270.0,33.834,33.859,33.834,33.859,124270.0
2019-06-17 12:40:00,40.7,40.71,40.69,40.69,107555.0,33.859,33.8673,33.8507,33.8507,107555.0
2019-06-17 12:50:00,40.7,40.7,40.67,40.69,153480.0,33.859,33.859,33.834,33.8507,153480.0
2019-06-17 13:00:00,40.69,40.7,40.68,40.68,105628.0,33.8507,33.859,33.8423,33.8423,105628.0
2019-06-17 13:10:00,40.68,40.7,40.67,40.69,64138.0,33.8423,33.859,33.834,33.8507,64138.0
2019-06-17 13:20:00,40.7,40.7,40.67,40.68,85985.0,33.859,33.859,33.834,33.8423,85985.0
2019-06-17 13:30:00,40.68,40.69,40.67,40.69,110543.0,33.8423,33.8507,33.834,33.8507,110543.0
2019-06-17 13:40:00,40.69,40.69,40.67,40.68,71860.0,33.8507,33.8507,33.834,33.8423,71860.0
2019-06-17 13:50:00,40.68,40.68,40.66,40.66,330826.0,33.8423,33.8423,33.8257,33.8257,330826.0
2019-06-17 14:00:00,40.67,40.7,40.67,40.68,163836.0,33.834,33.859,33.834,33.8423,163836.0
2019-06-17 14:10:00,40.68,40.69,40.67,40.67,113101.0,33.8423,33.8507,33.834,33.834,113101.0
2019-06-17 14:20:00,40.67,40.68,40.65,40.66,178970.0,33.834,33.8423,33.8174,33.8257,178970.0
2019-06-17 14:30:00,40.67,40.67,40.65,40.66,179525.0,33.834,33.834,33.8174,33.8257,179525.0
2019-06-17 14:40:00,40.66,40.68,40.66,40.66,88407.0,33.8257,33.8423,33.8257,33.8257,88407.0
2019-06-17 14:50:00,40.67,40.67,40.65,40.66,94831.0,33.834,33.834,33.8174,33.8257,94831.0
2019-06-17 15:00:00,40.66,40.66,40.63,40.64,250604.0,33.8257,33.8257,33.8007,33.8091,250604.0
2019-06-17 15:10:00,40.64,40.65,40.63,40.64,77711.0,33.8091,33.8174,33.8007,33.8091,77711.0
2019-06-17 15:20:00,40.64,40.65,40.63,40.64,89272.0,33.8091,33.8174,33.8007,33.8091,89272.0
2019-06-17 15:30:00,40.64,40.65,40.62,40.63,194203.0,33.8091,33.8174,33.7924,33.8007,194203.0
2019-06-17 15:40:00,40.63,40.63,40.61,40.63,227720.0,33.8007,33.8007,33.7841,33.8007,227720.0
2019-06-17 15:50:00,40.63,40.66,40.61,40.66,860879.0,33.8007,33.8257,33.7841,33.8257,860879.0
2019-06-18 09:30:00,41.08,41.24,41.07,41.24,877416.0,34.1751,34.3082,34.1668,34.3082,877416.0
2019-06-18 09:40:00,41.25,41.48,41.24,41.46,833132.0,34.3165,34.5079,34.3082,34.4912,833132.0
2019-06-18 09:50:00,41.48,41.53,41.47,41.48,669366.0,34.5079,34.5495,34.4995,34.5079,669366.0
2019-06-18 10:00:00,41.49,41.53,41.42,41.43,572491.0,34.5162,34.5495,34.4579,34.4663,572491.0
2019-06-18 10:10:00,41.44,41.54,41.44,41.53,268415.0,34.4746,34.5578,34.4746,34.5495,268415.0
2019-06-18 10:20:00,41.53,41.55,41.48,41.55,311031.0,34.5495,34.5661,34.5079,34.5661,311031.0
2019-06-18 10:30:00,41.54,41.57,41.53,41.56,212464.0,34.5578,34.5827,34.5495,34.5744,212464.0
2019-06-18 10:40:00,41.56,41.61,41.54,41.61,242455.0,34.5744,34.616,34.5578,34.616,242455.0
2019-06-18 10:50:00,41.61,41.63,41.58,41.62,297441.0,34.616,34.6327,34.5911,34.6243,297441.0
2019-06-18 11:00:00,41.61,41.66,41.61,41.62,135669.0,34.616,34.6576,34.616,34.6243,135669.0
2019-06-18 11:10:00,41.63,41.65,41.59,41.61,121528.0,34.6327,34.6493,34.5994,34.616,121528.0
2019-06-18 11:20:00,41.61,41.64,41.57,41.58,521090.0,34.616,34.641,34.5827,34.5911,521090.0
2019-06-18 11:30:00,41.58,41.58,41.53,41.56,217184.0,34.5911,34.5911,34.5495,34.5744,217184.0
2019-06-18 11:40:00,41.55,41.58,41.52,41.54,349926.0,34.5661,34.5911,34.5411,34.5578,349926.0
2019-06-18 11:50:00,41.53,41.54,41.49,41.5,145353.0,34.5495,34.5578,34.5162,34.5245,145353.0
2019-06-18 12:00:00,41.49,41.55,41.49,41.55,106329.0,34.5162,34.5661,34.5162,34.5661,106329.0
2019-06-18 12:10:00,41.55,41.56,41.51,41.52,85158.0,34.5661,34.5744,34.5328,34.5411,85158.0
2019-06-18 12:20:00,41.52,41.57,41.52,41.57,135148.0,34.5411,34.5827,34.5411,34.5827,135148.0
2019-06-18 12:30:00,41.57,41.58,41.56,41.58,242816.0,34.5827,34.5911,34.5744,34.5911,242816.0
2019-06-18 12:40:00,41.57,41.6,41.56,41.57,132388.0,34.5827,34.6077,34.5744,34.5827,132388.0
2019-06-18 12:50:00,41.57,41.58,41.53,41.53,156587.0,34.5827,34.5911,34.5495,34.5495,156587.0
2019-06-18 13:00:00,41.53,41.53,41.48,41.52,189325.0,34.5495,34.5495,34.5079,34.5411,189325.0
2019-06-18 13:10:00,41.52,41.56,41.51,41.55,88769.0,34.5411,34.5744,34.5328,34.5661,88769.0
2019-06-18 13:20:00,41.54,41.55,41.52,41.53,53178.0,34.5578,34.5661,34.5411,34.5495,53178.0
2019-06-18 13:30:00,41.53,41.55,41.53,41.54,93602.0,34.5495,34.5661,34.5495,34.5578,93602.0
2019-06-18 13:40:00,41.55,41.56,41.53,41.55,109288.0,34.5661,34.5744,34.5495,34.5661,109288.0
2019-06-18 13:50:00,41.54,41.56,41.54,41.56,140241.0,34.5578,34.5744,34.5578,34.5744,140241.0
2019-06-18 14:00:00,41.55,41.58,41.53,41.57,476891.0,34.5661,34.5911,34.5495,34.5827,476891.0
2019-06-18 14:10:00,41.58,41.58,41.56,41.57,173143.0,34.5911,34.5911,34.5744,34.5827,173143.0
2019-06-18 14:20:00,41.57,41.6,41.56,41.6,85392.0,34.5827,34.6077,34.5744,34.6077,85392.0
2019-06-18 14:30:00,41.6,41.6,41.58,41.59,112945.0,34.6077,34.6077,34.5911,34.5994,112945.0
2019-06-18 14:40:00,41.58,41.59,41.57,41.58,74348.0,34.5911,34.5994,34.5827,34.5911,74348.0
2019-06-18 14:50:00,41.58,41.59,41.55,41.59,115673.0,34.5911,34.5994,34.5661,34.5994,115673.0
2019-06-18 15:00:00,41.58,41.58,41.56,41.57,70806.0,34.5911,34.5911,34.5744,34.5827,70806.0
2019-06-18 15:10:00,41.57,41.58,41.55,41.57,84348.0,34.5827,34.5911,34.5661,34.5827,84348.0
2019-06-18 15:20:00,41.57,41.57,41.55,41.57,189348.0,34.5827,34.5827,34.5661,34.5827,189348.0
2019-06-18 15:30:00,41.57,41.57,41.53,41.56,129407.0,34.5827,34.5827,34.5495,34.5744,129407.0
2019-06-18 15:40:00,41.55,41.58,41.54,41.57,211502.0,34.5661,34.5911,34.5578,34.5827,211502.0
2019-06-18 15:50:00,41.58,41.59,41.53,41.59,976699.0,34.5911,34.5994,34.5495,34.5994,976699.0
2019-06-19 09:30:00,41.62,41.63,41.56,41.57,846069.0,34.6243,34.6327,34.5744,34.5827,846069.0
2019-06-19 09:40:00,41.57,41.58,41.52,41.58,378226.0,34.5827,34.5911,34.5411,34.5911,378226.0
2019-06-19 09:50:00,41.58,41.61,41.56,41.58,161493.0,34.5911,34.616,34.5744,34.5911,161493.0
2019-06-19 10:00:00,41.58,41.6,41.54,41.56,262615.0,34.5911,34.6077,34.5578,34.5744,262615.0
2019-06-19 10:10:00,41.55,41.58,41.54,41.55,916536.0,34.5661,34.5911,34.5578,34.5661,916536.0
2019-06-19 10:20:00,41.55,41.56,41.51,41.51,586949.0,34.5661,34.5744,34.5328,34.5328,586949.0
2019-06-19 10:30:00,41.52,41.54,41.5,41.51,493751.0,34.5411,34.5578,34.5245,34.5328,493751.0
2019-06-19 10:40:00,41.51,41.54,41.49,41.51,487640.0,34.5328,34.5578,34.5162,34.5328,487640.0
2019-06-19 10:50:00,41.52,41.55,41.51,41.55,869255.0,34.5411,34.5661,34.5328,34.5661,869255.0
2019-06-19 11:00:00,41.55,41.57,41.54,41.54,326336.0,34.5661,34.5827,34.5578,34.5578,326336.0
2019-06-19 11:10:00,41.55,41.55,41.53,41.54,144511.0,34.5661,34.5661,34.5495,34.5578,144511.0
2019-06-19 11:20:00,41.54,41.56,41.53,41.56,165851.0,34.5578,34.5744,34.5495,34.5744,165851.0
2019-06-19 11:30:00,41.56,41.59,41.55,41.59,436011.0,34.5744,34.5994,34.5661,34.5994,436011.0
2019-06-19 11:40:00,41.58,41.63,41.58,41.63,195850.0,34.5911,34.6327,34.5911,34.6327,195850.0
2019-06-19 11:50:00,41.63,41.64,41.61,41.62,236403.0,34.6327,34.641,34.616,34.6243,236403.0
2019-06-19 12:00:00,41.63,41.64,41.6,41.61,333343.0,34.6327,34.641,34.6077,34.616,333343.0
2019-06-19 12:10:00,41.6,41.61,41.59,41.61,100993.0,34.6077,34.616,34.5994,34.616,100993.0
2019-06-19 12:20:00,41.61,41.61,41.57,41.57,128265.0,34.616,34.616,34.5827,34.5827,128265.0
2019-06-19 12:30:00,41.58,41.58,41.56,41.58,152970.0,34.5911,34.5911,34.5744,34.5911,152970.0
2019-06-19 12:40:00,41.58,41.58,41.56,41.56,53635.0,34.5911,34.5911,34.5744,34.5744,53635.0
2019-06-19 12:50:00,41.57,41.58,41.55,41.56,85726.0,34.5827,34.5911,34.5661,34.5744,85726.0
2019-06-19 13:00:00,41.56,41.58,41.55,41.58,45550.0,34.5744,34.5911,34.5661,34.5911,45550.0
2019-06-19 13:10:00,41.58,41.58,41.54,41.54,130612.0,34.5911,34.5911,34.5578,34.5578,130612.0
2019-06-19 13:20:00,41.55,41.57,41.53,41.57,107852.0,34.5661,34.5827,34.5495,34.5827,107852.0
2019-06-19 13:30:00,41.56,41.58,41.56,41.58,243795.0,34.5744,34.5911,34.5744,34.5911,243795.0
2019-06-19 13:40:00,41.58,41.58,41.56,41.58,93342.0,34.5911,34.5911,34.5744,34.5911,93342.0
2019-06-19 13:50:00,41.58,41.63,41.57,41.61,238625.0,34.5911,34.6327,34.5827,34.616,238625.0
2019-06-19 14:00:00,41.63,42.05,41.61,41.94,2580919.0,34.6327,34.9821,34.616,34.8905,2580919.0
2019-06-19 14:10:00,41.94,41.99,41.85,41.87,1513874.0,34.8905,34.9321,34.8157,34.8323,1513874.0
2019-06-19 14:20:00,41.87,41.89,41.79,41.84,537271.0,34.8323,34.849,34.7658,34.8074,537271.0
2019-06-19 14:30:00,41.84,41.94,41.79,41.8,493206.0,34.8074,34.8905,34.7658,34.7741,493206.0
2019-06-19 14:40:00,41.8,41.84,41.72,41.79,397683.0,34.7741,34.8074,34.7075,34.7658,397683.0
2019-06-19 14:50:00,41.8,41.99,41.79,41.95,603296.0,34.7741,34.9321,34.7658,34.8989,603296.0
2019-06-19 15:00:00,41.95,41.95,41.88,41.9,409560.0,34.8989,34.8989,34.8406,34.8573,409560.0
2019-06-19 15:10:00,41.9,41.93,41.88,41.92,199490.0,34.8573,34.8822,34.8406,34.8739,199490.0
2019-06-19 15:20:00,41.93,41.93,41.88,41.88,174569.0,34.8822,34.8822,34.8406,34.8406,174569.0
2019-06-19 15:30:00,41.87,41.9,41.84,41.88,679934.0,34.8323,34.8573,34.8074,34.8406,679934.0
2019-06-19 15:40:00,41.88,41.95,41.87,41.95,1035089.0,34.8406,34.8989,34.8323,34.8989,1035089.0
2019-06-19 15:50:00,41.95,41.97,41.87,41.88,1168746.0,34.8989,34.9155,34.8323,34.8406,1168746.0
2019-06-20 09:30:00,42.75,42.79,42.61,42.67,1016275.0,35.5644,35.5977,35.4479,35.4978,1016275.0
2019-06-20 09:40:00,42.66,42.7,42.62,42.69,1753280.0,35.4895,35.5228,35.4562,35.5145,1753280.0
2019-06-20 09:50:00,42.69,42.76,42.68,42.74,272822.0,35.5145,35.5727,35.5062,35.5561,272822.0
2019-06-20 10:00:00,42.75,42.79,42.72,42.77,460001.0,35.5644,35.5977,35.5394,35.581,460001.0
2019-06-20 10:10:00,42.77,42.82,42.75,42.75,421770.0,35.581,35.6226,35.5644,35.5644,421770.0
2019-06-20 10:20:00,42.76,42.77,42.7,42.74,308696.0,35.5727,35.581,35.5228,35.5561,308696.0
2019-06-20 10:30:00,42.74,42.74,42.67,42.68,339925.0,35.5561,35.5561,35.4978,35.5062,339925.0
2019-06-20 10:40:00,42.68,42.69,42.63,42.66,609919.0,35.5062,35.5145,35.4646,35.4895,609919.0
2019-06-20 10:50:00,42.66,42.69,42.54,42.54,979129.0,35.4895,35.5145,35.3897,35.3897,979129.0
2019-06-20 11:00:00,42.55,42.6,42.54,42.59,279586.0,35.398,35.4396,35.3897,35.4313,279586.0
2019-06-20 11:10:00,42.59,42.6,42.48,42.48,328374.0,35.4313,35.4396,35.3398,35.3398,328374.0
2019-06-20 11:20:00,42.48,42.53,42.47,42.48,459128.0,35.3398,35.3814,35.3315,35.3398,459128.0
2019-06-20 11:30:00,42.48,42.49,42.43,42.46,343388.0,35.3398,35.3481,35.2982,35.3231,343388.0
2019-06-20 11:40:00,42.47,42.5,42.44,42.48,201063.0,35.3315,35.3564,35.3065,35.3398,201063.0
2019-06-20 11:50:00,42.49,42.52,42.48,42.48,236428.0,35.3481,35.3731,35.3398,35.3398,236428.0
2019-06-20 12:00:00,42.49,42.5,42.42,42.44,398231.0,35.3481,35.3564,35.2899,35.3065,398231.0
2019-06-20 12:10:00,42.43,42.43,42.34,42.35,414710.0,35.2982,35.2982,35.2233,35.2316,414710.0
2019-06-20 12:20:00,42.36,42.46,42.34,42.45,510772.0,35.24,35.3231,35.2233,35.3148,510772.0
2019-06-20 12:30:00,42.46,42.47,42.41,42.43,427660.0,35.3231,35.3315,35.2815,35.2982,427660.0
2019-06-20 12:40:00,42.42,42.49,42.41,42.48,107101.0,35.2899,35.3481,35.2815,35.3398,107101.0
2019-06-20 12:50:00,42.49,42.52,42.46,42.51,133759.0,35.3481,35.3731,35.3231,35.3647,133759.0
2019-06-20 13:00:00,42.51,42.54,42.49,42.53,252984.0,35.3647,35.3897,35.3481,35.3814,252984.0
2019-06-20 13:10:00,42.53,42.53,42.49,42.5,136073.0,35.3814,35.3814,35.3481,35.3564,136073.0
2019-06-20 13:20:00,42.49,42.54,42.48,42.54,214153.0,35.3481,35.3897,35.3398,35.3897,214153.0
2019-06-20 13:30:00,42.54,42.54,42.5,42.52,180701.0,35.3897,35.3897,35.3564,35.3731,180701.0
2019-06-20 13:40:00,42.52,42.56,42.51,42.55,41962.0,35.3731,35.4063,35.3647,35.398,41962.0
2019-06-20 13:50:00,42.56,42.57,42.54,42.55,64110.0,35.4063,35.4147,35.3897,35.398,64110.0
2019-06-20 14:00:00,42.55,42.58,42.55,42.57,84466.0,35.398,35.423,35.398,35.4147,84466.0
2019-06-20 14:10:00,42.56,42.57,42.54,42.55,126165.0,35.4063,35.4147,35.3897,35.398,126165.0
2019-06-20 14:20:00,42.56,42.56,42.52,42.53,304496.0,35.4063,35.4063,35.3731,35.3814,304496.0
2019-06-20 14:30:00,42.53,42.57,42.53,42.55,191103.0,35.3814,35.4147,35.3814,35.398,191103.0
2019-06-20 14:40:00,42.55,42.59,42.55,42.56,115210.0,35.398,35.4313,35.398,35.4063,115210.0
2019-06-20 14:50:00,42.56,42.57,42.54,42.55,182958.0,35.4063,35.4147,35.3897,35.398,182958.0
2019-06-20 15:00:00,42.54,42.55,42.51,42.51,138528.0,35.3897,35.398,35.3647,35.3647,138528.0
2019-06-20 15:10:00,42.52,42.53,42.5,42.52,514540.0,35.3731,35.3814,35.3564,35.3731,514540.0
2019-06-20 15:20:00,42.52,42.53,42.5,42.52,148057.0,35.3731,35.3814,35.3564,35.3731,148057.0
2019-06-20 15:30:00,42.52,42.53,42.5,42.5,375225.0,35.3731,35.3814,35.3564,35.3564,375225.0
2019-06-20 15:40:00,42.5,42.55,42.5,42.55,343525.0,35.3564,35.398,35.3564,35.398,343525.0
2019-06-20 15:50:00,42.55,42.58,42.52,42.52,1302806.0,35.398,35.423,35.3731,35.3731,1302806.0
2019-06-21 09:30:00,42.33,42.41,42.33,42.37,663486.0,35.215,35.2815,35.215,35.2483,663486.0
2019-06-21 09:40:00,42.37,42.38,42.33,42.36,251255.0,35.2483,35.2566,35.215,35.24,251255.0
2019-06-21 09:50:00,42.36,42.42,42.33,42.39,174312.0,35.24,35.2899,35.215,35.2649,174312.0
2019-06-21 10:00:00,42.39,42.42,42.38,42.39,196687.0,35.2649,35.2899,35.2566,35.2649,196687.0
2019-06-21 10:10:00,42.39,42.39,42.34,42.38,480793.0,35.2649,35.2649,35.2233,35.2566,480793.0
2019-06-21 10:20:00,42.38,42.41,42.37,42.38,164937.0,35.2566,35.2815,35.2483,35.2566,164937.0
2019-06-21 10:30:00,42.39,42.4,42.34,42.34,347061.0,35.2649,35.2732,35.2233,35.2233,347061.0
2019-06-21 10:40:00,42.35,42.44,42.35,42.43,371172.0,35.2316,35.3065,35.2316,35.2982,371172.0
2019-06-21 10:50:00,42.43,42.44,42.39,42.4,183574.0,35.2982,35.3065,35.2649,35.2732,183574.0
2019-06-21 11:00:00,42.4,42.48,42.4,42.47,331958.0,35.2732,35.3398,35.2732,35.3315,331958.0
2019-06-21 11:10:00,42.46,42.46,42.4,42.44,299855.0,35.3231,35.3231,35.2732,35.3065,299855.0
2019-06-21 11:20:00,42.44,42.45,42.38,42.43,249040.0,35.3065,35.3148,35.2566,35.2982,249040.0
2019-06-21 11:30:00,42.43,42.44,42.39,42.42,210461.0,35.2982,35.3065,35.2649,35.2899,210461.0
2019-06-21 11:40:00,42.41,42.43,42.37,42.37,385444.0,35.2815,35.2982,35.2483,35.2483,385444.0
2019-06-21 11:50:00,42.37,42.37,42.33,42.35,203702.0,35.2483,35.2483,35.215,35.2316,203702.0
2019-06-21 12:00:00,42.34,42.37,42.33,42.37,353743.0,35.2233,35.2483,35.215,35.2483,353743.0
2019-06-21 12:10:00,42.36,42.36,42.3,42.31,230323.0,35.24,35.24,35.19,35.1984,230323.0
2019-06-21 12:20:00,42.31,42.32,42.29,42.31,164163.0,35.1984,35.2067,35.1817,35.1984,164163.0
2019-06-21 12:30:00,42.31,42.33,42.3,42.31,72062.0,35.1984,35.215,35.19,35.1984,72062.0
2019-06-21 12:40:00,42.31,42.32,42.28,42.31,181475.0,35.1984,35.2067,35.1734,35.1984,181475.0
2019-06-21 12:50:00,42.31,42.32,42.29,42.32,194525.0,35.1984,35.2067,35.1817,35.2067,194525.0
2019-06-21 13:00:00,42.32,42.34,42.3,42.32,155996.0,35.2067,35.2233,35.19,35.2067,155996.0
2019-06-21 13:10:00,42.33,42.35,42.32,42.34,173622.0,35.215,35.2316,35.2067,35.2233,173622.0
2019-06-21 13:20:00,42.34,42.34,42.32,42.34,103427.0,35.2233,35.2233,35.2067,35.2233,103427.0
2019-06-21 13:30:00,42.35,42.35,42.33,42.33,136430.0,35.2316,35.2316,35.215,35.215,136430.0
2019-06-21 13:40:00,42.34,42.34,42.32,42.34,112853.0,35.2233,35.2233,35.2067,35.2233,112853.0
2019-06-21 13:50:00,42.33,42.34,42.31,42.33,135121.0,35.215,35.2233,35.1984,35.215,135121.0
2019-06-21 14:00:00,42.32,42.34,42.31,42.32,189271.0,35.2067,35.2233,35.1984,35.2067,189271.0
2019-06-21 14:10:00,42.31,42.32,42.28,42.29,108885.0,35.1984,35.2067,35.1734,35.1817,108885.0
2019-06-21 14:20:00,42.29,42.3,42.27,42.28,179046.0,35.1817,35.19,35.1651,35.1734,179046.0
2019-06-21 14:30:00,42.28,42.3,42.27,42.29,146943.0,35.1734,35.19,35.1651,35.1817,146943.0
2019-06-21 14:40:00,42.3,42.33,42.29,42.33,137714.0,35.19,35.215,35.1817,35.215,137714.0
2019-06-21 14:50:00,42.33,42.35,42.32,42.34,106831.0,35.215,35.2316,35.2067,35.2233,106831.0
2019-06-21 15:00:00,42.35,42.36,42.33,42.35,191118.0,35.2316,35.24,35.215,35.2316,191118.0
2019-06-21 15:10:00,42.36,42.38,42.35,42.37,119201.0,35.24,35.2566,35.2316,35.2483,119201.0
2019-06-21 15:20:00,42.36,42.38,42.36,42.37,84862.0,35.24,35.2566,35.24,35.2483,84862.0
2019-06-21 15:30:00,42.37,42.39,42.36,42.39,164456.0,35.2483,35.2649,35.24,35.2649,164456.0
2019-06-21 15:40:00,42.39,42.41,42.38,42.39,314181.0,35.2649,35.2815,35.2566,35.2649,314181.0
2019-06-21 15:50:00,42.38,42.38,42.32,42.34,702962.0,35.2566,35.2566,35.2067,35.2233,702962.0
2019-06-24 09:30:00,42.34,42.39,42.32,42.37,598469.0,35.2233,35.2649,35.2067,35.2483,598469.0
2019-06-24 09:40:00,42.37,42.39,42.3,42.35,614776.0,35.2483,35.2649,35.19,35.2316,614776.0
2019-06-24 09:50:00,42.35,42.37,42.29,42.3,549909.0,35.2316,35.2483,35.1817,35.19,549909.0
2019-06-24 10:00:00,42.3,42.38,42.29,42.37,427430.0,35.19,35.2566,35.1817,35.2483,427430.0
2019-06-24 10:10:00,42.36,42.41,42.36,42.4,257092.0,35.24,35.2815,35.24,35.2732,257092.0
2019-06-24 10:20:00,42.41,42.43,42.38,42.43,276286.0,35.2815,35.2982,35.2566,35.2982,276286.0
2019-06-24 10:30:00,42.43,42.43,42.38,42.39,311334.0,35.2982,35.2982,35.2566,35.2649,311334.0
2019-06-24 10:40:00,42.38,42.41,42.37,42.38,117586.0,35.2566,35.2815,35.2483,35.2566,117586.0
2019-06-24 10:50:00,42.38,42.41,42.37,42.4,145769.0,35.2566,35.2815,35.2483,35.2732,145769.0
2019-06-24 11:00:00,42.4,42.44,42.39,42.42,107871.0,35.2732,35.3065,35.2649,35.2899,107871.0
2019-06-24 11:10:00,42.43,42.45,42.42,42.43,197857.0,35.2982,35.3148,35.2899,35.2982,197857.0
2019-06-24 11:20:00,42.42,42.44,42.4,42.43,89941.0,35.2899,35.3065,35.2732,35.2982,89941.0
2019-06-24 11:30:00,42.43,42.43,42.39,42.39,194342.0,35.2982,35.2982,35.2649,35.2649,194342.0
2019-06-24 11:40:00,42.4,42.4,42.36,42.38,85523.0,35.2732,35.2732,35.24,35.2566,85523.0
2019-06-24 11:50:00,42.39,42.4,42.35,42.36,101832.0,35.2649,35.2732,35.2316,35.24,101832.0
2019-06-24 12:00:00,42.36,42.38,42.34,42.35,122841.0,35.24,35.2566,35.2233,35.2316,122841.0
2019-06-24 12:10:00,42.35,42.39,42.34,42.39,69135.0,35.2316,35.2649,35.2233,35.2649,69135.0
2019-06-24 12:20:00,42.39,42.39,42.36,42.36,85115.0,35.2649,35.2649,35.24,35.24,85115.0
2019-06-24 12:30:00,42.37,42.38,42.35,42.37,188714.0,35.2483,35.2566,35.2316,35.2483,188714.0
2019-06-24 12:40:00,42.37,42.39,42.36,42.39,583812.0,35.2483,35.2649,35.24,35.2649,583812.0
2019-06-24 12:50:00,42.39,42.41,42.38,42.41,50808.0,35.2649,35.2815,35.2566,35.2815,50808.0
2019-06-24 13:00:00,42.41,42.41,42.38,42.39,94591.0,35.2815,35.2815,35.2566,35.2649,94591.0
2019-06-24 13:10:00,42.39,42.39,42.37,42.38,59049.0,35.2649,35.2649,35.2483,35.2566,59049.0
2019-06-24 13:20:00,42.37,42.38,42.34,42.34,147425.0,35.2483,35.2566,35.2233,35.2233,147425.0
2019-06-24 13:30:00,42.34,42.35,42.33,42.34,156585.0,35.2233,35.2316,35.215,35.2233,156585.0
2019-06-24 13:40:00,42.35,42.36,42.31,42.33,76855.0,35.2316,35.24,35.1984,35.215,76855.0
2019-06-24 13:50:00,42.33,42.33,42.3,42.31,101095.0,35.215,35.215,35.19,35.1984,101095.0
2019-06-24 14:00:00,42.31,42.33,42.31,42.33,57717.0,35.1984,35.215,35.1984,35.215,57717.0
2019-06-24 14:10:00,42.33,42.34,42.32,42.33,110149.0,35.215,35.2233,35.2067,35.215,110149.0
2019-06-24 14:20:00,42.32,42.33,42.31,42.31,106538.0,35.2067,35.215,35.1984,35.1984,106538.0
2019-06-24 14:30:00,42.32,42.35,42.31,42.34,121423.0,35.2067,35.2316,35.1984,35.2233,121423.0
2019-06-24 14:40:00,42.34,42.35,42.32,42.35,183503.0,35.2233,35.2316,35.2067,35.2316,183503.0
2019-06-24 14:50:00,42.34,42.37,42.33,42.36,84202.0,35.2233,35.2483,35.215,35.24,84202.0
2019-06-24 15:00:00,42.36,42.36,42.34,42.34,68694.0,35.24,35.24,35.2233,35.2233,68694.0
2019-06-24 15:10:00,42.34,42.35,42.33,42.34,102686.0,35.2233,35.2316,35.215,35.2233,102686.0
2019-06-24 15:20:00,42.34,42.35,42.33,42.34,118967.0,35.2233,35.2316,35.215,35.2233,118967.0
2019-06-24 15:30:00,42.34,42.34,42.32,42.32,214503.0,35.2233,35.2233,35.2067,35.2067,214503.0
2019-06-24 15:40:00,42.33,42.34,42.31,42.32,138300.0,35.215,35.2233,35.1984,35.2067,138300.0
2019-06-24 15:50:00,42.32,42.36,42.31,42.36,766032.0,35.2067,35.24,35.1984,35.24,766032.0
2019-06-25 09:30:00,42.17,42.18,42.05,42.08,768449.0,35.0819,35.0902,34.9821,35.007,768449.0
2019-06-25 09:40:00,42.07,42.1,42.04,42.05,283073.0,34.9987,35.0237,34.9737,34.9821,283073.0
2019-06-25 09:50:00,42.06,42.11,42.05,42.08,190118.0,34.9904,35.032,34.9821,35.007,190118.0
2019-06-25 10:00:00,42.09,42.13,42.07,42.12,224359.0,35.0153,35.0486,34.9987,35.0403,224359.0
2019-06-25 10:10:00,42.12,42.14,42.08,42.09,678984.0,35.0403,35.0569,35.007,35.0153,678984.0
2019-06-25 10:20:00,42.09,42.13,42.03,42.13,236981.0,35.0153,35.0486,34.9654,35.0486,236981.0
2019-06-25 10:30:00,42.12,42.13,42.07,42.08,1566509.0,35.0403,35.0486,34.9987,35.007,1566509.0
2019-06-25 10:40:00,42.09,42.1,42.05,42.05,455292.0,35.0153,35.0237,34.9821,34.9821,455292.0
2019-06-25 10:50:00,42.06,42.1,42.04,42.08,290493.0,34.9904,35.0237,34.9737,35.007,290493.0
2019-06-25 11:00:00,42.09,42.13,42.07,42.12,243702.0,35.0153,35.0486,34.9987,35.0403,243702.0
2019-06-25 11:10:00,42.13,42.16,42.12,42.15,137967.0,35.0486,35.0736,35.0403,35.0652,137967.0
2019-06-25 11:20:00,42.14,42.17,42.14,42.15,116572.0,35.0569,35.0819,35.0569,35.0652,116572.0
2019-06-25 11:30:00,42.15,42.17,42.12,42.14,173777.0,35.0652,35.0819,35.0403,35.0569,173777.0
2019-06-25 11:40:00,42.15,42.17,42.14,42.15,126118.0,35.0652,35.0819,35.0569,35.0652,126118.0
2019-06-25 11:50:00,42.16,42.17,42.15,42.16,90734.0,35.0736,35.0819,35.0652,35.0736,90734.0
2019-06-25 12:00:00,42.15,42.16,42.13,42.14,522954.0,35.0652,35.0736,35.0486,35.0569,522954.0
2019-06-25 12:10:00,42.14,42.15,42.12,42.12,169089.0,35.0569,35.0652,35.0403,35.0403,169089.0
2019-06-25 12:20:00,42.12,42.14,42.1,42.14,804684.0,35.0403,35.0569,35.0237,35.0569,804684.0
2019-06-25 12:30:00,42.13,42.14,41.98,41.98,608682.0,35.0486,35.0569,34.9238,34.9238,608682.0
2019-06-25 12:40:00,41.98,42.0,41.94,41.98,247322.0,34.9238,34.9405,34.8905,34.9238,247322.0
2019-06-25 12:50:00,41.99,42.03,41.97,41.98,730201.0,34.9321,34.9654,34.9155,34.9238,730201.0
2019-06-25 13:00:00,41.97,41.97,41.87,41.97,1069909.0,34.9155,34.9155,34.8323,34.9155,1069909.0
2019-06-25 13:10:00,41.97,41.98,41.9,41.92,271393.0,34.9155,34.9238,34.8573,34.8739,271393.0
2019-06-25 13:20:00,41.92,41.98,41.88,41.97,267607.0,34.8739,34.9238,34.8406,34.9155,267607.0
2019-06-25 13:30:00,41.96,42.08,41.94,42.0,509347.0,34.9072,35.007,34.8905,34.9405,509347.0
2019-06-25 13:40:00,42.0,42.03,41.97,42.02,215131.0,34.9405,34.9654,34.9155,34.9571,215131.0
2019-06-25 13:50:00,42.03,42.04,41.96,41.97,218512.0,34.9654,34.9737,34.9072,34.9155,218512.0
2019-06-25 14:00:00,41.97,41.99,41.95,41.96,94277.0,34.9155,34.9321,34.8989,34.9072,94277.0
2019-06-25 14:10:00,41.96,41.98,41.94,41.95,159954.0,34.9072,34.9238,34.8905,34.8989,159954.0
2019-06-25 14:20:00,41.95,41.95,41.9,41.91,77597.0,34.8989,34.8989,34.8573,34.8656,77597.0
2019-06-25 14:30:00,41.9,41.91,41.85,41.87,786144.0,34.8573,34.8656,34.8157,34.8323,786144.0
2019-06-25 14:40:00,41.87,41.9,41.84,41.89,202979.0,34.8323,34.8573,34.8074,34.849,202979.0
2019-06-25 14:50:00,41.89,41.91,41.87,41.9,151050.0,34.849,34.8656,34.8323,34.8573,151050.0
2019-06-25 15:00:00,41.9,41.91,41.89,41.91,381903.0,34.8573,34.8656,34.849,34.8656,381903.0
2019-06-25 15:10:00,41.91,41.91,41.86,41.87,137751.0,34.8656,34.8656,34.824,34.8323,137751.0
2019-06-25 15:20:00,41.87,41.9,41.86,41.89,264013.0,34.8323,34.8573,34.824,34.849,264013.0
2019-06-25 15:30:00,41.89,41.92,41.87,41.9,303626.0,34.849,34.8739,34.8323,34.8573,303626.0
2019-06-25 15:40:00,41.91,41.91,41.86,41.88,476584.0,34.8656,34.8656,34.824,34.8406,476584.0
2019-06-25 15:50:00,41.88,41.91,41.85,41.89,937471.0,34.8406,34.8656,34.8157,34.849,937471.0
2019-06-26 09:30:00,42.22,42.3,42.18,42.29,307111.0,35.1235,35.19,35.0902,35.1817,307111.0
2019-06-26 09:40:00,42.3,42.32,42.22,42.24,348078.0,35.19,35.2067,35.1235,35.1401,348078.0
2019-06-26 09:50:00,42.25,42.25,42.2,42.21,214379.0,35.1484,35.1484,35.1068,35.1152,214379.0
2019-06-26 10:00:00,42.22,42.26,42.19,42.25,119584.0,35.1235,35.1568,35.0985,35.1484,119584.0
2019-06-26 10:10:00,42.26,42.26,42.21,42.25,119495.0,35.1568,35.1568,35.1152,35.1484,119495.0
2019-06-26 10:20:00,42.25,42.31,42.23,42.3,1906349.0,35.1484,35.1984,35.1318,35.19,1906349.0
2019-06-26 10:30:00,42.31,42.35,42.3,42.34,260414.0,35.1984,35.2316,35.19,35.2233,260414.0
2019-06-26 10:40:00,42.33,42.34,42.28,42.33,200745.0,35.215,35.2233,35.1734,35.215,200745.0
2019-06-26 10:50:00,42.33,42.38,42.32,42.37,421522.0,35.215,35.2566,35.2067,35.2483,421522.0
2019-06-26 11:00:00,42.37,42.39,42.35,42.36,212036.0,35.2483,35.2649,35.2316,35.24,212036.0
2019-06-26 11:10:00,42.37,42.37,42.32,42.33,379384.0,35.2483,35.2483,35.2067,35.215,379384.0
2019-06-26 11:20:00,42.32,42.35,42.32,42.35,117462.0,35.2067,35.2316,35.2067,35.2316,117462.0
2019-06-26 11:30:00,42.36,42.36,42.32,42.36,120597.0,35.24,35.24,35.2067,35.24,120597.0
2019-06-26 11:40:00,42.35,42.4,42.34,42.4,186413.0,35.2316,35.2732,35.2233,35.2732,186413.0
2019-06-26 11:50:00,42.4,42.43,42.39,42.43,136871.0,35.2732,35.2982,35.2649,35.2982,136871.0
2019-06-26 12:00:00,42.44,42.45,42.41,42.41,123328.0,35.3065,35.3148,35.2815,35.2815,123328.0
2019-06-26 12:10:00,42.41,42.42,42.4,42.42,121456.0,35.2815,35.2899,35.2732,35.2899,121456.0
2019-06-26 12:20:00,42.41,42.44,42.39,42.43,179491.0,35.2815,35.3065,35.2649,35.2982,179491.0
2019-06-26 12:30:00,42.43,42.45,42.42,42.43,127437.0,35.2982,35.3148,35.2899,35.2982,127437.0
2019-06-26 12:40:00,42.43,42.45,42.42,42.44,82025.0,35.2982,35.3148,35.2899,35.3065,82025.0
2019-06-26 12:50:00,42.44,42.44,42.41,42.41,124738.0,35.3065,35.3065,35.2815,35.2815,124738.0
2019-06-26 13:00:00,42.42,42.43,42.38,42.38,91040.0,35.2899,35.2982,35.2566,35.2566,91040.0
2019-06-26 13:10:00,42.38,42.39,42.36,42.37,86935.0,35.2566,35.2649,35.24,35.2483,86935.0
2019-06-26 13:20:00,42.37,42.38,42.33,42.34,258662.0,35.2483,35.2566,35.215,35.2233,258662.0
2019-06-26 13:30:00,42.34,42.35,42.32,42.33,127273.0,35.2233,35.2316,35.2067,35.215,127273.0
2019-06-26 13:40:00,42.33,42.34,42.31,42.33,102026.0,35.215,35.2233,35.1984,35.215,102026.0
2019-06-26 13:50:00,42.33,42.35,42.32,42.33,69734.0,35.215,35.2316,35.2067,35.215,69734.0
2019-06-26 14:00:00,42.33,42.36,42.32,42.33,126736.0,35.215,35.24,35.2067,35.215,126736.0
2019-06-26 14:10:00,42.33,42.36,42.33,42.35,55747.0,35.215,35.24,35.215,35.2316,55747.0
2019-06-26 14:20:00,42.36,42.37,42.33,42.34,112501.0,35.24,35.2483,35.215,35.2233,112501.0
2019-06-26 14:30:00,42.34,42.34,42.3,42.32,91404.0,35.2233,35.2233,35.19,35.2067,91404.0
2019-06-26 14:40:00,42.32,42.33,42.29,42.31,118253.0,35.2067,35.215,35.1817,35.1984,118253.0
2019-06-26 14:50:00,42.32,42.35,42.3,42.35,139592.0,35.2067,35.2316,35.19,35.2316,139592.0
2019-06-26 15:00:00,42.34,42.36,42.33,42.33,127813.0,35.2233,35.24,35.215,35.215,127813.0
2019-06-26 15:10:00,42.33,42.36,42.33,42.34,69120.0,35.215,35.24,35.215,35.2233,69120.0
2019-06-26 15:20:00,42.34,42.35,42.33,42.33,148231.0,35.2233,35.2316,35.215,35.215,148231.0
2019-06-26 15:30:00,42.33,42.35,42.32,42.35,242467.0,35.215,35.2316,35.2067,35.2316,242467.0
2019-06-26 15:40:00,42.34,42.36,42.33,42.34,145080.0,35.2233,35.24,35.215,35.2233,145080.0
2019-06-26 15:50:00,42.34,42.35,42.3,42.31,608345.0,35.2233,35.2316,35.19,35.1984,608345.0
2019-06-27 09:30:00,42.45,42.57,42.44,42.47,738471.0,35.3148,35.4147,35.3065,35.3315,738471.0
2019-06-27 09:40:00,42.47,42.51,42.47,42.48,322221.0,35.3315,35.3647,35.3315,35.3398,322221.0
2019-06-27 09:50:00,42.48,42.5,42.41,42.42,274651.0,35.3398,35.3564,35.2815,35.2899,274651.0
2019-06-27 10:00:00,42.42,42.45,42.4,42.44,251149.0,35.2899,35.3148,35.2732,35.3065,251149.0
2019-06-27 10:10:00,42.43,42.44,42.39,42.41,234602.0,35.2982,35.3065,35.2649,35.2815,234602.0
2019-06-27 10:20:00,42.42,42.44,42.41,42.43,185162.0,35.2899,35.3065,35.2815,35.2982,185162.0
2019-06-27 10:30:00,42.44,42.45,42.42,42.45,88115.0,35.3065,35.3148,35.2899,35.3148,88115.0
2019-06-27 10:40:00,42.45,42.47,42.43,42.46,1434614.0,35.3148,35.3315,35.2982,35.3231,1434614.0
2019-06-27 10:50:00,42.46,42.49,42.45,42.48,307927.0,35.3231,35.3481,35.3148,35.3398,307927.0
2019-06-27 11:00:00,42.48,42.51,42.47,42.5,600461.0,35.3398,35.3647,35.3315,35.3564,600461.0
2019-06-27 11:10:00,42.5,42.51,42.41,42.43,477704.0,35.3564,35.3647,35.2815,35.2982,477704.0
2019-06-27 11:20:00,42.43,42.48,42.39,42.44,750494.0,35.2982,35.3398,35.2649,35.3065,750494.0
2019-06-27 11:30:00,42.44,42.48,42.43,42.46,377661.0,35.3065,35.3398,35.2982,35.3231,377661.0
2019-06-27 11:40:00,42.46,42.46,42.43,42.45,107058.0,35.3231,35.3231,35.2982,35.3148,107058.0
2019-06-27 11:50:00,42.45,42.46,42.42,42.44,229641.0,35.3148,35.3231,35.2899,35.3065,229641.0
2019-06-27 12:00:00,42.45,42.46,42.44,42.45,96877.0,35.3148,35.3231,35.3065,35.3148,96877.0
2019-06-27 12:10:00,42.46,42.5,42.46,42.47,206808.0,35.3231,35.3564,35.3231,35.3315,206808.0
2019-06-27 12:20:00,42.48,42.48,42.46,42.46,236323.0,35.3398,35.3398,35.3231,35.3231,236323.0
2019-06-27 12:30:00,42.46,42.51,42.46,42.51,405425.0,35.3231,35.3647,35.3231,35.3647,405425.0
2019-06-27 12:40:00,42.51,42.51,42.48,42.5,113924.0,35.3647,35.3647,35.3398,35.3564,113924.0
2019-06-27 12:50:00,42.5,42.51,42.49,42.5,137118.0,35.3564,35.3647,35.3481,35.3564,137118.0
2019-06-27 13:00:00,42.5,42.51,42.49,42.5,115581.0,35.3564,35.3647,35.3481,35.3564,115581.0
2019-06-27 13:10:00,42.5,42.51,42.49,42.5,152800.0,35.3564,35.3647,35.3481,35.3564,152800.0
2019-06-27 13:20:00,42.5,42.52,42.5,42.51,155780.0,35.3564,35.3731,35.3564,35.3647,155780.0
2019-06-27 13:30:00,42.51,42.53,42.5,42.51,93951.0,35.3647,35.3814,35.3564,35.3647,93951.0
2019-06-27 13:40:00,42.51,42.53,42.5,42.52,139594.0,35.3647,35.3814,35.3564,35.3731,139594.0
2019-06-27 13:50:00,42.52,42.54,42.5,42.53,184399.0,35.3731,35.3897,35.3564,35.3814,184399.0
2019-06-27 14:00:00,42.53,42.57,42.53,42.57,94263.0,35.3814,35.4147,35.3814,35.4147,94263.0
2019-06-27 14:10:00,42.57,42.58,42.55,42.57,98507.0,35.4147,35.423,35.398,35.4147,98507.0
2019-06-27 14:20:00,42.56,42.58,42.56,42.58,92603.0,35.4063,35.423,35.4063,35.423,92603.0
2019-06-27 14:30:00,42.58,42.6,42.57,42.59,126013.0,35.423,35.4396,35.4147,35.4313,126013.0
2019-06-27 14:40:00,42.59,42.59,42.54,42.56,335197.0,35.4313,35.4313,35.3897,35.4063,335197.0
2019-06-27 14:50:00,42.56,42.57,42.55,42.56,152984.0,35.4063,35.4147,35.398,35.4063,152984.0
2019-06-27 15:00:00,42.57,42.58,42.55,42.56,171691.0,35.4147,35.423,35.398,35.4063,171691.0
2019-06-27 15:10:00,42.56,42.57,42.53,42.55,103660.0,35.4063,35.4147,35.3814,35.398,103660.0
2019-06-27 15:20:00,42.55,42.56,42.54,42.55,134943.0,35.398,35.4063,35.3897,35.398,134943.0
2019-06-27 15:30:00,42.55,42.57,42.53,42.56,214005.0,35.398,35.4147,35.3814,35.4063,214005.0
2019-06-27 15:40:00,42.57,42.59,42.56,42.58,167436.0,35.4147,35.4313,35.4063,35.423,167436.0
2019-06-27 15:50:00,42.59,42.6,42.56,42.57,576428.0,35.4313,35.4396,35.4063,35.4147,576428.0
2019-06-28 09:30:00,42.61,42.62,42.56,42.58,589811.0,35.4479,35.4562,35.4063,35.423,589811.0
2019-06-28 09:40:00,42.58,42.6,42.54,42.55,211494.0,35.423,35.4396,35.3897,35.398,211494.0
2019-06-28 09:50:00,42.55,42.56,42.51,42.53,173440.0,35.398,35.4063,35.3647,35.3814,173440.0
2019-06-28 10:00:00,42.53,42.58,42.53,42.58,321131.0,35.3814,35.423,35.3814,35.423,321131.0
2019-06-28 10:10:00,42.59,42.59,42.56,42.58,302382.0,35.4313,35.4313,35.4063,35.423,302382.0
2019-06-28 10:20:00,42.58,42.59,42.55,42.56,397778.0,35.423,35.4313,35.398,35.4063,397778.0
2019-06-28 10:30:00,42.56,42.6,42.53,42.56,2081445.0,35.4063,35.4396,35.3814,35.4063,2081445.0
2019-06-28 10:40:00,42.57,42.57,42.55,42.55,202117.0,35.4147,35.4147,35.398,35.398,202117.0
2019-06-28 10:50:00,42.55,42.55,42.5,42.51,379931.0,35.398,35.398,35.3564,35.3647,379931.0
2019-06-28 11:00:00,42.51,42.51,42.45,42.51,469205.0,35.3647,35.3647,35.3148,35.3647,469205.0
2019-06-28 11:10:00,42.51,42.53,42.49,42.53,151735.0,35.3647,35.3814,35.3481,35.3814,151735.0
2019-06-28 11:20:00,42.52,42.55,42.5,42.51,212622.0,35.3731,35.398,35.3564,35.3647,212622.0
2019-06-28 11:30:00,42.5,42.53,42.49,42.5,645850.0,35.3564,35.3814,35.3481,35.3564,645850.0
2019-06-28 11:40:00,42.5,42.51,42.47,42.47,324800.0,35.3564,35.3647,35.3315,35.3315,324800.0
2019-06-28 11:50:00,42.48,42.5,42.46,42.5,137538.0,35.3398,35.3564,35.3231,35.3564,137538.0
2019-06-28 12:00:00,42.49,42.52,42.48,42.51,112572.0,35.3481,35.3731,35.3398,35.3647,112572.0
2019-06-28 12:10:00,42.5,42.51,42.48,42.5,244612.0,35.3564,35.3647,35.3398,35.3564,244612.0
2019-06-28 12:20:00,42.5,42.53,42.49,42.52,230131.0,35.3564,35.3814,35.3481,35.3731,230131.0
2019-06-28 12:30:00,42.52,42.54,42.5,42.53,86238.0,35.3731,35.3897,35.3564,35.3814,86238.0
2019-06-28 12:40:00,42.52,42.53,42.5,42.51,867804.0,35.3731,35.3814,35.3564,35.3647,867804.0
2019-06-28 12:50:00,42.51,42.52,42.48,42.49,169684.0,35.3647,35.3731,35.3398,35.3481,169684.0
2019-06-28 13:00:00,42.5,42.5,42.47,42.5,224774.0,35.3564,35.3564,35.3315,35.3564,224774.0
2019-06-28 13:10:00,42.5,42.5,42.48,42.49,153968.0,35.3564,35.3564,35.3398,35.3481,153968.0
2019-06-28 13:20:00,42.48,42.5,42.48,42.49,97692.0,35.3398,35.3564,35.3398,35.3481,97692.0
2019-06-28 13:30:00,42.49,42.49,42.46,42.46,106695.0,35.3481,35.3481,35.3231,35.3231,106695.0
2019-06-28 13:40:00,42.46,42.48,42.44,42.47,101012.0,35.3231,35.3398,35.3065,35.3315,101012.0
2019-06-28 13:50:00,42.47,42.48,42.42,42.43,841707.0,35.3315,35.3398,35.2899,35.2982,841707.0
2019-06-28 14:00:00,42.43,42.44,42.41,42.43,619884.0,35.2982,35.3065,35.2815,35.2982,619884.0
2019-06-28 14:10:00,42.44,42.45,42.42,42.44,251487.0,35.3065,35.3148,35.2899,35.3065,251487.0
2019-06-28 14:20:00,42.44,42.44,42.41,42.41,238501.0,35.3065,35.3065,35.2815,35.2815,238501.0
2019-06-28 14:30:00,42.41,42.44,42.41,42.43,362308.0,35.2815,35.3065,35.2815,35.2982,362308.0
2019-06-28 14:40:00,42.43,42.46,42.42,42.45,339164.0,35.2982,35.3231,35.2899,35.3148,339164.0
2019-06-28 14:50:00,42.44,42.47,42.43,42.47,325147.0,35.3065,35.3315,35.2982,35.3315,325147.0
2019-06-28 15:00:00,42.46,42.49,42.45,42.48,508433.0,35.3231,35.3481,35.3148,35.3398,508433.0
2019-06-28 15:10:00,42.48,42.52,42.48,42.51,483305.0,35.3398,35.3731,35.3398,35.3647,483305.0
2019-06-28 15:20:00,42.51,42.52,42.46,42.47,525444.0,35.3647,35.3731,35.3231,35.3315,525444.0
2019-06-28 15:30:00,42.47,42.48,42.44,42.47,361799.0,35.3315,35.3398,35.3065,35.3315,361799.0
2019-06-28 15:40:00,42.47,42.49,42.45,42.45,436918.0,35.3315,35.3481,35.3148,35.3148,436918.0
2019-06-28 15:50:00,42.46,42.53,42.42,42.52,1691556.0,35.3231,35.3814,35.2899,35.3731,1691556.0
2019-07-01 09:30:00,43.35,43.43,43.34,43.39,562179.0,36.0635,36.1301,36.0552,36.0968,562179.0
2019-07-01 09:40:00,43.38,43.42,43.31,43.33,1261609.0,36.0885,36.1218,36.0303,36.0469,1261609.0
2019-07-01 09:50:00,43.34,43.35,43.27,43.27,606986.0,36.0552,36.0635,35.997,35.997,606986.0
2019-07-01 10:00:00,43.28,43.31,43.23,43.26,1091222.0,36.0053,36.0303,35.9637,35.9887,1091222.0
2019-07-01 10:10:00,43.26,43.28,43.2,43.23,471923.0,35.9887,36.0053,35.9388,35.9637,471923.0
2019-07-01 10:20:00,43.24,43.25,43.16,43.19,765040.0,35.972,35.9804,35.9055,35.9304,765040.0
2019-07-01 10:30:00,43.2,43.22,43.18,43.21,274303.0,35.9388,35.9554,35.9221,35.9471,274303.0
2019-07-01 10:40:00,43.21,43.23,43.19,43.2,497249.0,35.9471,35.9637,35.9304,35.9388,497249.0
2019-07-01 10:50:00,43.2,43.21,43.16,43.19,1011984.0,35.9388,35.9471,35.9055,35.9304,1011984.0
2019-07-01 11:00:00,43.19,43.21,43.14,43.14,557393.0,35.9304,35.9471,35.8888,35.8888,557393.0
2019-07-01 11:10:00,43.15,43.17,43.12,43.17,545446.0,35.8972,35.9138,35.8722,35.9138,545446.0
2019-07-01 11:20:00,43.16,43.17,43.11,43.14,396605.0,35.9055,35.9138,35.8639,35.8888,396605.0
2019-07-01 11:30:00,43.13,43.2,43.13,43.2,809820.0,35.8805,35.9388,35.8805,35.9388,809820.0
2019-07-01 11:40:00,43.19,43.22,43.13,43.14,124533.0,35.9304,35.9554,35.8805,35.8888,124533.0
2019-07-01 11:50:00,43.14,43.16,43.12,43.15,180631.0,35.8888,35.9055,35.8722,35.8972,180631.0
2019-07-01 12:00:00,43.15,43.15,43.11,43.13,233848.0,35.8972,35.8972,35.8639,35.8805,233848.0
2019-07-01 12:10:00,43.13,43.13,43.08,43.08,117852.0,35.8805,35.8805,35.8389,35.8389,117852.0
2019-07-01 12:20:00,43.09,43.1,43.06,43.07,95873.0,35.8472,35.8556,35.8223,35.8306,95873.0
2019-07-01 12:30:00,43.08,43.09,43.05,43.06,146005.0,35.8389,35.8472,35.814,35.8223,146005.0
2019-07-01 12:40:00,43.05,43.09,43.05,43.07,189519.0,35.814,35.8472,35.814,35.8306,189519.0
2019-07-01 12:50:00,43.07,43.08,42.99,43.0,189248.0,35.8306,35.8389,35.7641,35.7724,189248.0
2019-07-01 13:00:00,43.0,43.04,42.99,43.03,76348.0,35.7724,35.8057,35.7641,35.7973,76348.0
2019-07-01 13:10:00,43.03,43.04,42.98,43.02,331808.0,35.7973,35.8057,35.7557,35.789,331808.0
2019-07-01 13:20:00,43.03,43.1,43.02,43.09,836140.0,35.7973,35.8556,35.789,35.8472,836140.0
2019-07-01 13:30:00,43.09,43.09,43.05,43.07,660400.0,35.8472,35.8472,35.814,35.8306,660400.0
2019-07-01 13:40:00,43.08,43.08,43.05,43.07,203237.0,35.8389,35.8389,35.814,35.8306,203237.0
2019-07-01 13:50:00,43.07,43.1,43.06,43.09,164730.0,35.8306,35.8556,35.8223,35.8472,164730.0
2019-07-01 14:00:00,43.09,43.1,43.07,43.08,126409.0,35.8472,35.8556,35.8306,35.8389,126409.0
2019-07-01 14:10:00,43.08,43.11,43.06,43.08,509528.0,35.8389,35.8639,35.8223,35.8389,509528.0
2019-07-01 14:20:00,43.09,43.1,43.06,43.08,106855.0,35.8472,35.8556,35.8223,35.8389,106855.0
2019-07-01 14:30:00,43.09,43.11,43.08,43.09,262058.0,35.8472,35.8639,35.8389,35.8472,262058.0
2019-07-01 14:40:00,43.09,43.09,43.06,43.08,262631.0,35.8472,35.8472,35.8223,35.8389,262631.0
2019-07-01 14:50:00,43.08,43.1,43.04,43.05,192105.0,35.8389,35.8556,35.8057,35.814,192105.0
2019-07-01 15:00:00,43.05,43.07,43.04,43.07,145525.0,35.814,35.8306,35.8057,35.8306,145525.0
2019-07-01 15:10:00,43.07,43.1,43.06,43.08,468739.0,35.8306,35.8556,35.8223,35.8389,468739.0
2019-07-01 15:20:00,43.09,43.11,43.08,43.11,518697.0,35.8472,35.8639,35.8389,35.8639,518697.0
2019-07-01 15:30:00,43.11,43.14,43.1,43.14,445635.0,35.8639,35.8888,35.8556,35.8888,445635.0
2019-07-01 15:40:00,43.14,43.15,43.12,43.14,237848.0,35.8888,35.8972,35.8722,35.8888,237848.0
2019-07-01 15:50:00,43.14,43.16,43.12,43.16,657090.0,35.8888,35.9055,35.8722,35.9055,657090.0
2019-07-02 09:30:00,43.15,43.16,43.09,43.13,888727.0,35.8972,35.9055,35.8472,35.8805,888727.0
2019-07-02 09:40:00,43.13,43.13,43.02,43.03,893234.0,35.8805,35.8805,35.789,35.7973,893234.0
2019-07-02 09:50:00,43.02,43.09,43.01,43.08,792099.0,35.789,35.8472,35.7807,35.8389,792099.0
2019-07-02 10:00:00,43.08,43.1,43.06,43.07,1068935.0,35.8389,35.8556,35.8223,35.8306,1068935.0
2019-07-02 10:10:00,43.07,43.11,43.05,43.1,1149446.0,35.8306,35.8639,35.814,35.8556,1149446.0
2019-07-02 10:20:00,43.1,43.14,43.08,43.14,916317.0,35.8556,35.8888,35.8389,35.8888,916317.0
2019-07-02 10:30:00,43.14,43.18,43.13,43.18,2897958.0,35.8888,35.9221,35.8805,35.9221,2897958.0
2019-07-02 10:40:00,43.18,43.18,43.13,43.15,937596.0,35.9221,35.9221,35.8805,35.8972,937596.0
2019-07-02 10:50:00,43.14,43.19,43.13,43.19,487753.0,35.8888,35.9304,35.8805,35.9304,487753.0
2019-07-02 11:00:00,43.19,43.21,43.18,43.18,375301.0,35.9304,35.9471,35.9221,35.9221,375301.0
2019-07-02 11:10:00,43.18,43.19,43.14,43.16,232520.0,35.9221,35.9304,35.8888,35.9055,232520.0
2019-07-02 11:20:00,43.16,43.19,43.15,43.16,242532.0,35.9055,35.9304,35.8972,35.9055,242532.0
2019-07-02 11:30:00,43.16,43.16,43.07,43.08,514112.0,35.9055,35.9055,35.8306,35.8389,514112.0
2019-07-02 11:40:00,43.08,43.09,43.05,43.07,2186994.0,35.8389,35.8472,35.814,35.8306,2186994.0
2019-07-02 11:50:00,43.07,43.09,43.04,43.09,544743.0,35.8306,35.8472,35.8057,35.8472,544743.0
2019-07-02 12:00:00,43.09,43.1,43.06,43.07,746549.0,35.8472,35.8556,35.8223,35.8306,746549.0
2019-07-02 12:10:00,43.07,43.08,43.05,43.07,1034597.0,35.8306,35.8389,35.814,35.8306,1034597.0
2019-07-02 12:20:00,43.08,43.14,43.07,43.11,1778225.0,35.8389,35.8888,35.8306,35.8639,1778225.0
2019-07-02 12:30:00,43.11,43.12,43.03,43.05,2829459.0,35.8639,35.8722,35.7973,35.814,2829459.0
2019-07-02 12:40:00,43.05,43.06,43.02,43.05,320123.0,35.814,35.8223,35.789,35.814,320123.0
2019-07-02 12:50:00,43.05,43.05,43.03,43.05,125015.0,35.814,35.814,35.7973,35.814,125015.0
2019-07-02 13:00:00,43.05,43.06,43.02,43.05,333919.0,35.814,35.8223,35.789,35.814,333919.0
2019-07-02 13:10:00,43.05,43.08,43.05,43.06,196642.0,35.814,35.8389,35.814,35.8223,196642.0
2019-07-02 13:20:00,43.05,43.08,43.05,43.06,94825.0,35.814,35.8389,35.814,35.8223,94825.0
2019-07-02 13:30:00,43.07,43.08,43.05,43.07,168927.0,35.8306,35.8389,35.814,35.8306,168927.0
2019-07-02 13:40:00,43.08,43.08,43.06,43.08,87617.0,35.8389,35.8389,35.8223,35.8389,87617.0
2019-07-02 13:50:00,43.08,43.08,43.03,43.03,231992.0,35.8389,35.8389,35.7973,35.7973,231992.0
2019-07-02 14:00:00,43.03,43.04,43.0,43.02,205918.0,35.7973,35.8057,35.7724,35.789,205918.0
2019-07-02 14:10:00,43.02,43.04,43.01,43.02,235573.0,35.789,35.8057,35.7807,35.789,235573.0
2019-07-02 14:20:00,43.02,43.03,42.97,42.98,372696.0,35.789,35.7973,35.7474,35.7557,372696.0
2019-07-02 14:30:00,42.98,43.0,42.97,42.98,209730.0,35.7557,35.7724,35.7474,35.7557,209730.0
2019-07-02 14:40:00,42.98,43.0,42.97,42.99,164535.0,35.7557,35.7724,35.7474,35.7641,164535.0
2019-07-02 14:50:00,42.99,43.04,42.98,43.04,1286306.0,35.7641,35.8057,35.7557,35.8057,1286306.0
2019-07-02 15:00:00,43.04,43.09,43.03,43.08,192045.0,35.8057,35.8472,35.7973,35.8389,192045.0
2019-07-02 15:10:00,43.07,43.08,43.02,43.04,256664.0,35.8306,35.8389,35.789,35.8057,256664.0
2019-07-02 15:20:00,43.04,43.07,43.03,43.04,402614.0,35.8057,35.8306,35.7973,35.8057,402614.0
2019-07-02 15:30:00,43.04,43.1,43.03,43.08,121948.0,35.8057,35.8556,35.7973,35.8389,121948.0
2019-07-02 15:40:00,43.09,43.09,43.06,43.07,169203.0,35.8472,35.8472,35.8223,35.8306,169203.0
2019-07-02 15:50:00,43.07,43.12,43.05,43.11,618454.0,35.8306,35.8722,35.814,35.8639,618454.0
2019-07-03 09:30:00,42.97,43.0,42.91,42.98,697173.0,35.7474,35.7724,35.6975,35.7557,697173.0
2019-07-03 09:40:00,42.99,43.01,42.96,42.97,503072.0,35.7641,35.7807,35.7391,35.7474,503072.0
2019-07-03 09:50:00,42.97,42.99,42.96,42.97,309982.0,35.7474,35.7641,35.7391,35.7474,309982.0
2019-07-03 10:00:00,42.97,42.99,42.94,42.98,517951.0,35.7474,35.7641,35.7225,35.7557,517951.0
2019-07-03 10:10:00,42.98,42.99,42.95,42.99,427196.0,35.7557,35.7641,35.7308,35.7641,427196.0
2019-07-03 10:20:00,42.99,43.05,42.98,43.02,302929.0,35.7641,35.814,35.7557,35.789,302929.0
2019-07-03 10:30:00,43.02,43.05,43.0,43.05,226449.0,35.789,35.814,35.7724,35.814,226449.0
2019-07-03 10:40:00,43.04,43.06,43.03,43.03,181855.0,35.8057,35.8223,35.7973,35.7973,181855.0
2019-07-03 10:50:00,43.03,43.05,43.0,43.01,209901.0,35.7973,35.814,35.7724,35.7807,209901.0
2019-07-03 11:00:00,43.02,43.05,43.02,43.04,148731.0,35.789,35.814,35.789,35.8057,148731.0
2019-07-03 11:10:00,43.05,43.05,42.99,43.01,212820.0,35.814,35.814,35.7641,35.7807,212820.0
2019-07-03 11:20:00,43.0,43.03,42.98,43.02,142425.0,35.7724,35.7973,35.7557,35.789,142425.0
2019-07-03 11:30:00,43.02,43.05,43.02,43.04,173163.0,35.789,35.814,35.789,35.8057,173163.0
2019-07-03 11:40:00,43.04,43.1,43.04,43.08,181915.0,35.8057,35.8556,35.8057,35.8389,181915.0
2019-07-03 11:50:00,43.08,43.08,43.05,43.08,105086.0,35.8389,35.8389,35.814,35.8389,105086.0
2019-07-03 12:00:00,43.07,43.08,43.06,43.08,63576.0,35.8306,35.8389,35.8223,35.8389,63576.0
2019-07-03 12:10:00,43.07,43.1,43.07,43.08,154662.0,35.8306,35.8556,35.8306,35.8389,154662.0
2019-07-03 12:20:00,43.09,43.1,43.07,43.08,172952.0,35.8472,35.8556,35.8306,35.8389,172952.0
2019-07-03 12:30:00,43.08,43.08,43.07,43.08,115854.0,35.8389,35.8389,35.8306,35.8389,115854.0
2019-07-03 12:40:00,43.08,43.1,43.07,43.08,314808.0,35.8389,35.8556,35.8306,35.8389,314808.0
2019-07-03 12:50:00,43.08,43.12,43.07,43.11,344382.0,35.8389,35.8722,35.8306,35.8639,344382.0
2019-07-05 09:30:00,42.78,42.82,42.69,42.69,556818.0,35.5894,35.6226,35.5145,35.5145,556818.0
2019-07-05 09:40:00,42.69,42.72,42.64,42.7,548282.0,35.5145,35.5394,35.4729,35.5228,548282.0
2019-07-05 09:50:00,42.7,42.71,42.64,42.67,152259.0,35.5228,35.5311,35.4729,35.4978,152259.0
2019-07-05 10:00:00,42.67,42.72,42.62,42.71,923357.0,35.4978,35.5394,35.4562,35.5311,923357.0
2019-07-05 10:10:00,42.71,42.71,42.67,42.7,190884.0,35.5311,35.5311,35.4978,35.5228,190884.0
2019-07-05 10:20:00,42.7,42.7,42.63,42.64,209983.0,35.5228,35.5228,35.4646,35.4729,209983.0
2019-07-05 10:30:00,42.64,42.65,42.61,42.63,187903.0,35.4729,35.4812,35.4479,35.4646,187903.0
2019-07-05 10:40:00,42.63,42.66,42.59,42.66,266221.0,35.4646,35.4895,35.4313,35.4895,266221.0
2019-07-05 10:50:00,42.66,42.73,42.66,42.72,289868.0,35.4895,35.5478,35.4895,35.5394,289868.0
2019-07-05 11:00:00,42.72,42.74,42.69,42.73,192717.0,35.5394,35.5561,35.5145,35.5478,192717.0
2019-07-05 11:10:00,42.74,42.78,42.73,42.78,346169.0,35.5561,35.5894,35.5478,35.5894,346169.0
2019-07-05 11:20:00,42.77,42.8,42.76,42.8,193067.0,35.581,35.606,35.5727,35.606,193067.0
2019-07-05 11:30:00,42.79,42.81,42.78,42.81,159742.0,35.5977,35.6143,35.5894,35.6143,159742.0
2019-07-05 11:40:00,42.81,42.81,42.75,42.77,151566.0,35.6143,35.6143,35.5644,35.581,151566.0
2019-07-05 11:50:00,42.78,42.8,42.77,42.8,148503.0,35.5894,35.606,35.581,35.606,148503.0
2019-07-05 12:00:00,42.8,42.82,42.79,42.81,97515.0,35.606,35.6226,35.5977,35.6143,97515.0
2019-07-05 12:10:00,42.81,42.86,42.81,42.84,134893.0,35.6143,35.6559,35.6143,35.6393,134893.0
2019-07-05 12:20:00,42.85,42.85,42.82,42.84,371698.0,35.6476,35.6476,35.6226,35.6393,371698.0
2019-07-05 12:30:00,42.85,42.87,42.84,42.87,85819.0,35.6476,35.6642,35.6393,35.6642,85819.0
2019-07-05 12:40:00,42.86,42.9,42.85,42.89,252038.0,35.6559,35.6892,35.6476,35.6809,252038.0
2019-07-05 12:50:00,42.89,42.9,42.87,42.87,61297.0,35.6809,35.6892,35.6642,35.6642,61297.0
2019-07-05 13:00:00,42.87,42.88,42.85,42.85,112993.0,35.6642,35.6725,35.6476,35.6476,112993.0
2019-07-05 13:10:00,42.85,42.87,42.84,42.85,85163.0,35.6476,35.6642,35.6393,35.6476,85163.0
2019-07-05 13:20:00,42.85,42.86,42.84,42.85,108239.0,35.6476,35.6559,35.6393,35.6476,108239.0
2019-07-05 13:30:00,42.85,42.86,42.83,42.84,55060.0,35.6476,35.6559,35.631,35.6393,55060.0
2019-07-05 13:40:00,42.84,42.86,42.83,42.86,92577.0,35.6393,35.6559,35.631,35.6559,92577.0
2019-07-05 13:50:00,42.86,42.86,42.82,42.83,27836.0,35.6559,35.6559,35.6226,35.631,27836.0
2019-07-05 14:00:00,42.83,42.84,42.81,42.82,132765.0,35.631,35.6393,35.6143,35.6226,132765.0
2019-07-05 14:10:00,42.82,42.82,42.8,42.81,33178.0,35.6226,35.6226,35.606,35.6143,33178.0
2019-07-05 14:20:00,42.8,42.82,42.8,42.81,27023.0,35.606,35.6226,35.606,35.6143,27023.0
2019-07-05 14:30:00,42.8,42.84,42.8,42.83,140242.0,35.606,35.6393,35.606,35.631,140242.0
2019-07-05 14:40:00,42.83,42.84,42.82,42.84,48628.0,35.631,35.6393,35.6226,35.6393,48628.0
2019-07-05 14:50:00,42.83,42.84,42.82,42.84,50124.0,35.631,35.6393,35.6226,35.6393,50124.0
2019-07-05 15:00:00,42.84,42.85,42.82,42.84,88626.0,35.6393,35.6476,35.6226,35.6393,88626.0
2019-07-05 15:10:00,42.85,42.85,42.82,42.83,145656.0,35.6476,35.6476,35.6226,35.631,145656.0
2019-07-05 15:20:00,42.82,42.85,42.82,42.83,88533.0,35.6226,35.6476,35.6226,35.631,88533.0
2019-07-05 15:30:00,42.84,42.84,42.81,42.81,157009.0,35.6393,35.6393,35.6143,35.6143,157009.0
2019-07-05 15:40:00,42.81,42.81,42.79,42.8,69929.0,35.6143,35.6143,35.5977,35.606,69929.0
2019-07-05 15:50:00,42.8,42.83,42.76,42.83,554598.0,35.606,35.631,35.5727,35.631,554598.0
2019-07-08 09:30:00,42.66,42.66,42.54,42.55,442188.0,35.4895,35.4895,35.3897,35.398,442188.0
2019-07-08 09:40:00,42.55,42.63,42.54,42.63,278875.0,35.398,35.4646,35.3897,35.4646,278875.0
2019-07-08 09:50:00,42.63,42.65,42.62,42.63,415899.0,35.4646,35.4812,35.4562,35.4646,415899.0
2019-07-08 10:00:00,42.63,42.69,42.63,42.68,640995.0,35.4646,35.5145,35.4646,35.5062,640995.0
2019-07-08 10:10:00,42.68,42.71,42.67,42.69,453227.0,35.5062,35.5311,35.4978,35.5145,453227.0
2019-07-08 10:20:00,42.68,42.7,42.66,42.66,245142.0,35.5062,35.5228,35.4895,35.4895,245142.0
2019-07-08 10:30:00,42.66,42.67,42.61,42.65,410584.0,35.4895,35.4978,35.4479,35.4812,410584.0
2019-07-08 10:40:00,42.65,42.67,42.64,42.66,339099.0,35.4812,35.4978,35.4729,35.4895,339099.0
2019-07-08 10:50:00,42.65,42.66,42.63,42.65,178768.0,35.4812,35.4895,35.4646,35.4812,178768.0
2019-07-08 11:00:00,42.65,42.68,42.65,42.65,117000.0,35.4812,35.5062,35.4812,35.4812,117000.0
2019-07-08 11:10:00,42.66,42.69,42.64,42.67,114410.0,35.4895,35.5145,35.4729,35.4978,114410.0
2019-07-08 11:20:00,42.67,42.69,42.64,42.66,186362.0,35.4978,35.5145,35.4729,35.4895,186362.0
2019-07-08 11:30:00,42.66,42.69,42.65,42.66,258993.0,35.4895,35.5145,35.4812,35.4895,258993.0
2019-07-08 11:40:00,42.67,42.69,42.66,42.69,392490.0,35.4978,35.5145,35.4895,35.5145,392490.0
2019-07-08 11:50:00,42.69,42.7,42.68,42.7,235965.0,35.5145,35.5228,35.5062,35.5228,235965.0
2019-07-08 12:00:00,42.7,42.7,42.65,42.67,160198.0,35.5228,35.5228,35.4812,35.4978,160198.0
2019-07-08 12:10:00,42.67,42.67,42.65,42.66,72404.0,35.4978,35.4978,35.4812,35.4895,72404.0
2019-07-08 12:20:00,42.67,42.68,42.65,42.66,97218.0,35.4978,35.5062,35.4812,35.4895,97218.0
2019-07-08 12:30:00,42.66,42.67,42.63,42.64,325908.0,35.4895,35.4978,35.4646,35.4729,325908.0
2019-07-08 12:40:00,42.63,42.65,42.62,42.65,198020.0,35.4646,35.4812,35.4562,35.4812,198020.0
2019-07-08 12:50:00,42.64,42.65,42.63,42.65,123968.0,35.4729,35.4812,35.4646,35.4812,123968.0
2019-07-08 13:00:00,42.64,42.65,42.63,42.65,90793.0,35.4729,35.4812,35.4646,35.4812,90793.0
2019-07-08 13:10:00,42.65,42.66,42.64,42.66,70474.0,35.4812,35.4895,35.4729,35.4895,70474.0
2019-07-08 13:20:00,42.66,42.67,42.64,42.65,39843.0,35.4895,35.4978,35.4729,35.4812,39843.0
2019-07-08 13:30:00,42.65,42.67,42.65,42.65,107271.0,35.4812,35.4978,35.4812,35.4812,107271.0
2019-07-08 13:40:00,42.65,42.65,42.62,42.64,77507.0,35.4812,35.4812,35.4562,35.4729,77507.0
2019-07-08 13:50:00,42.64,42.65,42.62,42.62,51708.0,35.4729,35.4812,35.4562,35.4562,51708.0
2019-07-08 14:00:00,42.62,42.63,42.61,42.63,75143.0,35.4562,35.4646,35.4479,35.4646,75143.0
2019-07-08 14:10:00,42.63,42.63,42.6,42.62,93842.0,35.4646,35.4646,35.4396,35.4562,93842.0
2019-07-08 14:20:00,42.62,42.63,42.59,42.62,177716.0,35.4562,35.4646,35.4313,35.4562,177716.0
2019-07-08 14:30:00,42.61,42.64,42.61,42.64,81060.0,35.4479,35.4729,35.4479,35.4729,81060.0
2019-07-08 14:40:00,42.64,42.66,42.63,42.66,95583.0,35.4729,35.4895,35.4646,35.4895,95583.0
2019-07-08 14:50:00,42.65,42.65,42.63,42.64,43868.0,35.4812,35.4812,35.4646,35.4729,43868.0
2019-07-08 15:00:00,42.64,42.66,42.63,42.65,80649.0,35.4729,35.4895,35.4646,35.4812,80649.0
2019-07-08 15:10:00,42.65,42.68,42.63,42.64,139073.0,35.4812,35.5062,35.4646,35.4729,139073.0
2019-07-08 15:20:00,42.63,42.66,42.63,42.65,70361.0,35.4646,35.4895,35.4646,35.4812,70361.0
2019-07-08 15:30:00,42.65,42.67,42.64,42.67,156146.0,35.4812,35.4978,35.4729,35.4978,156146.0
2019-07-08 15:40:00,42.67,42.67,42.65,42.67,256075.0,35.4978,35.4978,35.4812,35.4978,256075.0
2019-07-08 15:50:00,42.67,42.67,42.64,42.66,535861.0,35.4978,35.4978,35.4729,35.4895,535861.0
2019-07-09 09:30:00,42.33,42.48,42.32,42.43,296875.0,35.215,35.3398,35.2067,35.2982,296875.0
2019-07-09 09:40:00,42.44,42.47,42.41,42.47,128856.0,35.3065,35.3315,35.2815,35.3315,128856.0
2019-07-09 09:50:00,42.47,42.51,42.45,42.5,139038.0,35.3315,35.3647,35.3148,35.3564,139038.0
2019-07-09 10:00:00,42.5,42.55,42.5,42.55,241362.0,35.3564,35.398,35.3564,35.398,241362.0
2019-07-09 10:10:00,42.55,42.56,42.51,42.54,131129.0,35.398,35.4063,35.3647,35.3897,131129.0
2019-07-09 10:20:00,42.53,42.56,42.52,42.54,925454.0,35.3814,35.4063,35.3731,35.3897,925454.0
2019-07-09 10:30:00,42.54,42.55,42.53,42.55,111302.0,35.3897,35.398,35.3814,35.398,111302.0
2019-07-09 10:40:00,42.55,42.55,42.52,42.54,237567.0,35.398,35.398,35.3731,35.3897,237567.0
2019-07-09 10:50:00,42.54,42.56,42.53,42.54,1152217.0,35.3897,35.4063,35.3814,35.3897,1152217.0
2019-07-09 11:00:00,42.53,42.55,42.52,42.54,668318.0,35.3814,35.398,35.3731,35.3897,668318.0
2019-07-09 11:10:00,42.53,42.56,42.52,42.55,758745.0,35.3814,35.4063,35.3731,35.398,758745.0
2019-07-09 11:20:00,42.55,42.57,42.52,42.53,299622.0,35.398,35.4147,35.3731,35.3814,299622.0
2019-07-09 11:30:00,42.52,42.55,42.52,42.55,403045.0,35.3731,35.398,35.3731,35.398,403045.0
2019-07-09 11:40:00,42.55,42.55,42.53,42.54,40421.0,35.398,35.398,35.3814,35.3897,40421.0
2019-07-09 11:50:00,42.54,42.56,42.52,42.55,217385.0,35.3897,35.4063,35.3731,35.398,217385.0
2019-07-09 12:00:00,42.55,42.57,42.54,42.56,79439.0,35.398,35.4147,35.3897,35.4063,79439.0
2019-07-09 12:10:00,42.55,42.57,42.53,42.53,278133.0,35.398,35.4147,35.3814,35.3814,278133.0
2019-07-09 12:20:00,42.53,42.54,42.48,42.51,158556.0,35.3814,35.3897,35.3398,35.3647,158556.0
2019-07-09 12:30:00,42.51,42.53,42.49,42.51,195494.0,35.3647,35.3814,35.3481,35.3647,195494.0
2019-07-09 12:40:00,42.51,42.52,42.49,42.51,135050.0,35.3647,35.3731,35.3481,35.3647,135050.0
2019-07-09 12:50:00,42.51,42.55,42.5,42.52,150160.0,35.3647,35.398,35.3564,35.3731,150160.0
2019-07-09 13:00:00,42.52,42.53,42.49,42.51,130635.0,35.3731,35.3814,35.3481,35.3647,130635.0
2019-07-09 13:10:00,42.52,42.55,42.51,42.55,40390.0,35.3731,35.398,35.3647,35.398,40390.0
2019-07-09 13:20:00,42.54,42.55,42.53,42.54,48848.0,35.3897,35.398,35.3814,35.3897,48848.0
2019-07-09 13:30:00,42.53,42.54,42.52,42.54,122998.0,35.3814,35.3897,35.3731,35.3897,122998.0
2019-07-09 13:40:00,42.54,42.54,42.5,42.51,80060.0,35.3897,35.3897,35.3564,35.3647,80060.0
2019-07-09 13:50:00,42.51,42.52,42.49,42.5,84273.0,35.3647,35.3731,35.3481,35.3564,84273.0
2019-07-09 14:00:00,42.5,42.52,42.49,42.5,46609.0,35.3564,35.3731,35.3481,35.3564,46609.0
2019-07-09 14:10:00,42.5,42.53,42.49,42.53,96975.0,35.3564,35.3814,35.3481,35.3814,96975.0
2019-07-09 14:20:00,42.52,42.53,42.51,42.52,41492.0,35.3731,35.3814,35.3647,35.3731,41492.0
2019-07-09 14:30:00,42.52,42.53,42.51,42.52,39420.0,35.3731,35.3814,35.3647,35.3731,39420.0
2019-07-09 14:40:00,42.53,42.55,42.52,42.55,91128.0,35.3814,35.398,35.3731,35.398,91128.0
2019-07-09 14:50:00,42.55,42.56,42.54,42.55,51344.0,35.398,35.4063,35.3897,35.398,51344.0
2019-07-09 15:00:00,42.54,42.55,42.53,42.53,75647.0,35.3897,35.398,35.3814,35.3814,75647.0
2019-07-09 15:10:00,42.52,42.53,42.5,42.51,116122.0,35.3731,35.3814,35.3564,35.3647,116122.0
2019-07-09 15:20:00,42.51,42.52,42.49,42.51,138303.0,35.3647,35.3731,35.3481,35.3647,138303.0
2019-07-09 15:30:00,42.51,42.54,42.51,42.54,90120.0,35.3647,35.3897,35.3647,35.3897,90120.0
2019-07-09 15:40:00,42.53,42.55,42.53,42.54,150182.0,35.3814,35.398,35.3814,35.3897,150182.0
2019-07-09 15:50:00,42.54,42.55,42.52,42.54,2571547.0,35.3897,35.398,35.3731,35.3897,2571547.0
2019-07-10 09:30:00,42.91,43.07,42.91,43.04,385306.0,35.6975,35.8306,35.6975,35.8057,385306.0
2019-07-10 09:40:00,43.04,43.05,43.0,43.04,220104.0,35.8057,35.814,35.7724,35.8057,220104.0
2019-07-10 09:50:00,43.04,43.05,42.97,42.98,338786.0,35.8057,35.814,35.7474,35.7557,338786.0
2019-07-10 10:00:00,42.98,42.99,42.9,42.95,937833.0,35.7557,35.7641,35.6892,35.7308,937833.0
2019-07-10 10:10:00,42.95,42.96,42.91,42.95,220909.0,35.7308,35.7391,35.6975,35.7308,220909.0
2019-07-10 10:20:00,42.95,42.98,42.88,42.9,261451.0,35.7308,35.7557,35.6725,35.6892,261451.0
2019-07-10 10:30:00,42.9,42.96,42.88,42.94,419367.0,35.6892,35.7391,35.6725,35.7225,419367.0
2019-07-10 10:40:00,42.94,42.96,42.88,42.93,284247.0,35.7225,35.7391,35.6725,35.7141,284247.0
2019-07-10 10:50:00,42.92,42.92,42.86,42.87,223849.0,35.7058,35.7058,35.6559,35.6642,223849.0
2019-07-10 11:00:00,42.86,42.88,42.84,42.85,175975.0,35.6559,35.6725,35.6393,35.6476,175975.0
2019-07-10 11:10:00,42.84,42.86,42.83,42.83,183737.0,35.6393,35.6559,35.631,35.631,183737.0
2019-07-10 11:20:00,42.84,42.87,42.82,42.86,344597.0,35.6393,35.6642,35.6226,35.6559,344597.0
2019-07-10 11:30:00,42.86,42.91,42.85,42.89,218997.0,35.6559,35.6975,35.6476,35.6809,218997.0
2019-07-10 11:40:00,42.89,42.93,42.88,42.91,349885.0,35.6809,35.7141,35.6725,35.6975,349885.0
2019-07-10 11:50:00,42.91,42.92,42.89,42.91,477895.0,35.6975,35.7058,35.6809,35.6975,477895.0
2019-07-10 12:00:00,42.91,42.91,42.87,42.88,695352.0,35.6975,35.6975,35.6642,35.6725,695352.0
2019-07-10 12:10:00,42.88,42.88,42.86,42.87,152430.0,35.6725,35.6725,35.6559,35.6642,152430.0
2019-07-10 12:20:00,42.86,42.88,42.85,42.88,77118.0,35.6559,35.6725,35.6476,35.6725,77118.0
2019-07-10 12:30:00,42.86,42.9,42.86,42.89,124534.0,35.6559,35.6892,35.6559,35.6809,124534.0
2019-07-10 12:40:00,42.88,42.91,42.88,42.9,70920.0,35.6725,35.6975,35.6725,35.6892,70920.0
2019-07-10 12:50:00,42.91,42.92,42.89,42.91,555446.0,35.6975,35.7058,35.6809,35.6975,555446.0
2019-07-10 13:00:00,42.91,42.92,42.89,42.91,175912.0,35.6975,35.7058,35.6809,35.6975,175912.0
2019-07-10 13:10:00,42.91,42.92,42.89,42.91,78110.0,35.6975,35.7058,35.6809,35.6975,78110.0
2019-07-10 13:20:00,42.91,42.93,42.91,42.93,198733.0,35.6975,35.7141,35.6975,35.7141,198733.0
2019-07-10 13:30:00,42.92,42.96,42.92,42.96,150613.0,35.7058,35.7391,35.7058,35.7391,150613.0
2019-07-10 13:40:00,42.96,42.98,42.95,42.95,116471.0,35.7391,35.7557,35.7308,35.7308,116471.0
2019-07-10 13:50:00,42.95,42.96,42.93,42.94,127844.0,35.7308,35.7391,35.7141,35.7225,127844.0
2019-07-10 14:00:00,42.93,42.99,42.92,42.93,294923.0,35.7141,35.7641,35.7058,35.7141,294923.0
2019-07-10 14:10:00,42.93,42.94,42.87,42.87,146653.0,35.7141,35.7225,35.6642,35.6642,146653.0
2019-07-10 14:20:00,42.87,42.89,42.85,42.86,111500.0,35.6642,35.6809,35.6476,35.6559,111500.0
2019-07-10 14:30:00,42.86,42.88,42.84,42.84,108603.0,35.6559,35.6725,35.6393,35.6393,108603.0
2019-07-10 14:40:00,42.84,42.86,42.81,42.82,80377.0,35.6393,35.6559,35.6143,35.6226,80377.0
2019-07-10 14:50:00,42.81,42.85,42.81,42.84,179664.0,35.6143,35.6476,35.6143,35.6393,179664.0
2019-07-10 15:00:00,42.84,42.88,42.82,42.86,201324.0,35.6393,35.6725,35.6226,35.6559,201324.0
2019-07-10 15:10:00,42.87,42.89,42.86,42.86,98994.0,35.6642,35.6809,35.6559,35.6559,98994.0
2019-07-10 15:20:00,42.87,42.88,42.86,42.86,341428.0,35.6642,35.6725,35.6559,35.6559,341428.0
2019-07-10 15:30:00,42.87,42.89,42.85,42.85,196021.0,35.6642,35.6809,35.6476,35.6476,196021.0
2019-07-10 15:40:00,42.86,42.88,42.84,42.86,184054.0,35.6559,35.6725,35.6393,35.6559,184054.0
2019-07-10 15:50:00,42.85,42.88,42.83,42.84,1119135.0,35.6476,35.6725,35.631,35.6393,1119135.0
2019-07-11 09:30:00,42.93,42.96,42.86,42.94,485201.0,35.7141,35.7391,35.6559,35.7225,485201.0
2019-07-11 09:40:00,42.94,42.94,42.89,42.9,196552.0,35.7225,35.7225,35.6809,35.6892,196552.0
2019-07-11 09:50:00,42.89,42.91,42.86,42.88,170405.0,35.6809,35.6975,35.6559,35.6725,170405.0
2019-07-11 10:00:00,42.89,42.89,42.8,42.84,277104.0,35.6809,35.6809,35.606,35.6393,277104.0
2019-07-11 10:10:00,42.84,42.87,42.8,42.81,320302.0,35.6393,35.6642,35.606,35.6143,320302.0
2019-07-11 10:20:00,42.81,42.81,42.78,42.8,162804.0,35.6143,35.6143,35.5894,35.606,162804.0
2019-07-11 10:30:00,42.8,42.81,42.72,42.73,286997.0,35.606,35.6143,35.5394,35.5478,286997.0
2019-07-11 10:40:00,42.73,42.74,42.69,42.74,254317.0,35.5478,35.5561,35.5145,35.5561,254317.0
2019-07-11 10:50:00,42.74,42.77,42.71,42.75,149564.0,35.5561,35.581,35.5311,35.5644,149564.0
2019-07-11 11:00:00,42.75,42.75,42.69,42.72,196037.0,35.5644,35.5644,35.5145,35.5394,196037.0
2019-07-11 11:10:00,42.72,42.79,42.71,42.77,179685.0,35.5394,35.5977,35.5311,35.581,179685.0
2019-07-11 11:20:00,42.77,42.79,42.76,42.77,125587.0,35.581,35.5977,35.5727,35.581,125587.0
2019-07-11 11:30:00,42.77,42.8,42.76,42.79,111879.0,35.581,35.606,35.5727,35.5977,111879.0
2019-07-11 11:40:00,42.78,42.81,42.76,42.8,191568.0,35.5894,35.6143,35.5727,35.606,191568.0
2019-07-11 11:50:00,42.8,42.82,42.79,42.8,136340.0,35.606,35.6226,35.5977,35.606,136340.0
2019-07-11 12:00:00,42.79,42.83,42.79,42.83,92083.0,35.5977,35.631,35.5977,35.631,92083.0
2019-07-11 12:10:00,42.83,42.83,42.79,42.79,42471.0,35.631,35.631,35.5977,35.5977,42471.0
2019-07-11 12:20:00,42.8,42.81,42.76,42.77,180457.0,35.606,35.6143,35.5727,35.581,180457.0
2019-07-11 12:30:00,42.76,42.79,42.75,42.79,105860.0,35.5727,35.5977,35.5644,35.5977,105860.0
2019-07-11 12:40:00,42.79,42.8,42.78,42.8,90705.0,35.5977,35.606,35.5894,35.606,90705.0
2019-07-11 12:50:00,42.8,42.8,42.78,42.8,135857.0,35.606,35.606,35.5894,35.606,135857.0
2019-07-11 13:00:00,42.8,42.8,42.73,42.73,230018.0,35.606,35.606,35.5478,35.5478,230018.0
2019-07-11 13:10:00,42.73,42.77,42.73,42.74,127989.0,35.5478,35.581,35.5478,35.5561,127989.0
2019-07-11 13:20:00,42.74,42.75,42.69,42.7,223028.0,35.5561,35.5644,35.5145,35.5228,223028.0
2019-07-11 13:30:00,42.69,42.7,42.64,42.67,299764.0,35.5145,35.5228,35.4729,35.4978,299764.0
2019-07-11 13:40:00,42.68,42.69,42.62,42.63,171915.0,35.5062,35.5145,35.4562,35.4646,171915.0
2019-07-11 13:50:00,42.63,42.65,42.61,42.65,99890.0,35.4646,35.4812,35.4479,35.4812,99890.0
2019-07-11 14:00:00,42.64,42.68,42.64,42.67,137232.0,35.4729,35.5062,35.4729,35.4978,137232.0
2019-07-11 14:10:00,42.68,42.68,42.65,42.65,122350.0,35.5062,35.5062,35.4812,35.4812,122350.0
2019-07-11 14:20:00,42.66,42.68,42.65,42.68,152902.0,35.4895,35.5062,35.4812,35.5062,152902.0
2019-07-11 14:30:00,42.68,42.72,42.67,42.71,182823.0,35.5062,35.5394,35.4978,35.5311,182823.0
2019-07-11 14:40:00,42.71,42.77,42.71,42.74,268828.0,35.5311,35.581,35.5311,35.5561,268828.0
2019-07-11 14:50:00,42.74,42.77,42.73,42.76,123375.0,35.5561,35.581,35.5478,35.5727,123375.0
2019-07-11 15:00:00,42.75,42.76,42.74,42.75,102524.0,35.5644,35.5727,35.5561,35.5644,102524.0
2019-07-11 15:10:00,42.74,42.75,42.72,42.72,194666.0,35.5561,35.5644,35.5394,35.5394,194666.0
2019-07-11 15:20:00,42.73,42.74,42.71,42.74,317498.0,35.5478,35.5561,35.5311,35.5561,317498.0
2019-07-11 15:30:00,42.73,42.75,42.73,42.74,173608.0,35.5478,35.5644,35.5478,35.5561,173608.0
2019-07-11 15:40:00,42.74,42.75,42.72,42.75,155746.0,35.5561,35.5644,35.5394,35.5644,155746.0
2019-07-11 15:50:00,42.75,42.76,42.71,42.72,704226.0,35.5644,35.5727,35.5311,35.5394,704226.0
2019-07-12 09:30:00,42.75,42.78,42.72,42.77,253724.0,35.5644,35.5894,35.5394,35.581,253724.0
2019-07-12 09:40:00,42.77,42.79,42.75,42.77,232542.0,35.581,35.5977,35.5644,35.581,232542.0
2019-07-12 09:50:00,42.78,42.79,42.72,42.73,116688.0,35.5894,35.5977,35.5394,35.5478,116688.0
2019-07-12 10:00:00,42.73,42.74,42.7,42.72,142685.0,35.5478,35.5561,35.5228,35.5394,142685.0
2019-07-12 10:10:00,42.72,42.72,42.66,42.7,194864.0,35.5394,35.5394,35.4895,35.5228,194864.0
2019-07-12 10:20:00,42.69,42.7,42.67,42.7,292121.0,35.5145,35.5228,35.4978,35.5228,292121.0
2019-07-12 10:30:00,42.7,42.71,42.65,42.66,166531.0,35.5228,35.5311,35.4812,35.4895,166531.0
2019-07-12 10:40:00,42.66,42.67,42.62,42.63,70522.0,35.4895,35.4978,35.4562,35.4646,70522.0
2019-07-12 10:50:00,42.63,42.65,42.6,42.62,78329.0,35.4646,35.4812,35.4396,35.4562,78329.0
2019-07-12 11:00:00,42.62,42.62,42.59,42.61,179170.0,35.4562,35.4562,35.4313,35.4479,179170.0
2019-07-12 11:10:00,42.61,42.67,42.6,42.67,135299.0,35.4479,35.4978,35.4396,35.4978,135299.0
2019-07-12 11:20:00,42.67,42.69,42.65,42.68,116358.0,35.4978,35.5145,35.4812,35.5062,116358.0
2019-07-12 11:30:00,42.67,42.69,42.67,42.68,216399.0,35.4978,35.5145,35.4978,35.5062,216399.0
2019-07-12 11:40:00,42.68,42.69,42.66,42.68,87369.0,35.5062,35.5145,35.4895,35.5062,87369.0
2019-07-12 11:50:00,42.68,42.69,42.66,42.69,79396.0,35.5062,35.5145,35.4895,35.5145,79396.0
2019-07-12 12:00:00,42.69,42.72,42.68,42.72,266105.0,35.5145,35.5394,35.5062,35.5394,266105.0
2019-07-12 12:10:00,42.71,42.74,42.7,42.73,145166.0,35.5311,35.5561,35.5228,35.5478,145166.0
2019-07-12 12:20:00,42.72,42.74,42.71,42.73,55951.0,35.5394,35.5561,35.5311,35.5478,55951.0
2019-07-12 12:30:00,42.74,42.75,42.72,42.74,81201.0,35.5561,35.5644,35.5394,35.5561,81201.0
2019-07-12 12:40:00,42.74,42.76,42.73,42.76,124273.0,35.5561,35.5727,35.5478,35.5727,124273.0
2019-07-12 12:50:00,42.76,42.78,42.75,42.78,90053.0,35.5727,35.5894,35.5644,35.5894,90053.0
2019-07-12 13:00:00,42.78,42.79,42.76,42.77,91392.0,35.5894,35.5977,35.5727,35.581,91392.0
2019-07-12 13:10:00,42.77,42.77,42.75,42.76,56110.0,35.581,35.581,35.5644,35.5727,56110.0
2019-07-12 13:20:00,42.75,42.76,42.74,42.75,30763.0,35.5644,35.5727,35.5561,35.5644,30763.0
2019-07-12 13:30:00,42.75,42.76,42.74,42.74,58512.0,35.5644,35.5727,35.5561,35.5561,58512.0
2019-07-12 13:40:00,42.74,42.74,42.72,42.73,51389.0,35.5561,35.5561,35.5394,35.5478,51389.0
2019-07-12 13:50:00,42.73,42.74,42.72,42.73,26681.0,35.5478,35.5561,35.5394,35.5478,26681.0
2019-07-12 14:00:00,42.73,42.73,42.72,42.73,83514.0,35.5478,35.5478,35.5394,35.5478,83514.0
2019-07-12 14:10:00,42.73,42.74,42.72,42.74,93364.0,35.5478,35.5561,35.5394,35.5561,93364.0
2019-07-12 14:20:00,42.74,42.76,42.73,42.75,169883.0,35.5561,35.5727,35.5478,35.5644,169883.0
2019-07-12 14:30:00,42.75,42.77,42.75,42.77,49870.0,35.5644,35.581,35.5644,35.581,49870.0
2019-07-12 14:40:00,42.77,42.77,42.74,42.75,60597.0,35.581,35.581,35.5561,35.5644,60597.0
2019-07-12 14:50:00,42.75,42.76,42.72,42.75,70248.0,35.5644,35.5727,35.5394,35.5644,70248.0
2019-07-12 15:00:00,42.75,42.75,42.72,42.74,101695.0,35.5644,35.5644,35.5394,35.5561,101695.0
2019-07-12 15:10:00,42.73,42.75,42.72,42.75,84051.0,35.5478,35.5644,35.5394,35.5644,84051.0
2019-07-12 15:20:00,42.75,42.75,42.72,42.72,64871.0,35.5644,35.5644,35.5394,35.5394,64871.0
2019-07-12 15:30:00,42.73,42.74,42.72,42.73,60986.0,35.5478,35.5561,35.5394,35.5478,60986.0
2019-07-12 15:40:00,42.73,42.74,42.71,42.72,171954.0,35.5478,35.5561,35.5311,35.5394,171954.0
2019-07-12 15:50:00,42.73,42.75,42.72,42.72,451425.0,35.5478,35.5644,35.5394,35.5394,451425.0
2019-07-15 09:30:00,42.92,42.98,42.88,42.96,256610.0,35.7058,35.7557,35.6725,35.7391,256610.0
2019-07-15 09:40:00,42.97,43.0,42.92,42.93,145364.0,35.7474,35.7724,35.7058,35.7141,145364.0
2019-07-15 09:50:00,42.92,42.94,42.9,42.93,166421.0,35.7058,35.7225,35.6892,35.7141,166421.0
2019-07-15 10:00:00,42.94,42.95,42.91,42.92,293427.0,35.7225,35.7308,35.6975,35.7058,293427.0
2019-07-15 10:10:00,42.91,42.92,42.88,42.9,164151.0,35.6975,35.7058,35.6725,35.6892,164151.0
2019-07-15 10:20:00,42.9,42.93,42.89,42.93,175192.0,35.6892,35.7141,35.6809,35.7141,175192.0
2019-07-15 10:30:00,42.93,42.95,42.92,42.93,172868.0,35.7141,35.7308,35.7058,35.7141,172868.0
2019-07-15 10:40:00,42.93,42.94,42.9,42.93,106556.0,35.7141,35.7225,35.6892,35.7141,106556.0
2019-07-15 10:50:00,42.93,42.97,42.93,42.96,117562.0,35.7141,35.7474,35.7141,35.7391,117562.0
2019-07-15 11:00:00,42.96,42.98,42.93,42.96,87890.0,35.7391,35.7557,35.7141,35.7391,87890.0
2019-07-15 11:10:00,42.96,42.99,42.95,42.99,84457.0,35.7391,35.7641,35.7308,35.7641,84457.0
2019-07-15 11:20:00,42.98,42.99,42.96,42.97,110467.0,35.7557,35.7641,35.7391,35.7474,110467.0
2019-07-15 11:30:00,42.97,42.97,42.93,42.95,70352.0,35.7474,35.7474,35.7141,35.7308,70352.0
2019-07-15 11:40:00,42.95,42.96,42.92,42.93,69456.0,35.7308,35.7391,35.7058,35.7141,69456.0
2019-07-15 11:50:00,42.92,42.95,42.92,42.94,88636.0,35.7058,35.7308,35.7058,35.7225,88636.0
2019-07-15 12:00:00,42.95,42.96,42.92,42.93,40333.0,35.7308,35.7391,35.7058,35.7141,40333.0
2019-07-15 12:10:00,42.92,42.94,42.91,42.94,67761.0,35.7058,35.7225,35.6975,35.7225,67761.0
2019-07-15 12:20:00,42.94,42.95,42.93,42.94,51470.0,35.7225,35.7308,35.7141,35.7225,51470.0
2019-07-15 12:30:00,42.94,42.94,42.92,42.93,70451.0,35.7225,35.7225,35.7058,35.7141,70451.0
2019-07-15 12:40:00,42.93,42.93,42.91,42.91,64700.0,35.7141,35.7141,35.6975,35.6975,64700.0
2019-07-15 12:50:00,42.92,42.93,42.9,42.92,47410.0,35.7058,35.7141,35.6892,35.7058,47410.0
2019-07-15 13:00:00,42.92,42.93,42.91,42.91,68857.0,35.7058,35.7141,35.6975,35.6975,68857.0
2019-07-15 13:10:00,42.92,42.92,42.9,42.9,69888.0,35.7058,35.7058,35.6892,35.6892,69888.0
2019-07-15 13:20:00,42.91,42.91,42.89,42.9,106479.0,35.6975,35.6975,35.6809,35.6892,106479.0
2019-07-15 13:30:00,42.9,42.91,42.89,42.91,47643.0,35.6892,35.6975,35.6809,35.6975,47643.0
2019-07-15 13:40:00,42.91,42.91,42.88,42.88,103948.0,35.6975,35.6975,35.6725,35.6725,103948.0
2019-07-15 13:50:00,42.89,42.91,42.88,42.9,164925.0,35.6809,35.6975,35.6725,35.6892,164925.0
2019-07-15 14:00:00,42.91,42.92,42.9,42.91,67994.0,35.6975,35.7058,35.6892,35.6975,67994.0
2019-07-15 14:10:00,42.91,42.93,42.9,42.92,118839.0,35.6975,35.7141,35.6892,35.7058,118839.0
2019-07-15 14:20:00,42.92,42.93,42.92,42.93,48843.0,35.7058,35.7141,35.7058,35.7141,48843.0
2019-07-15 14:30:00,42.93,42.94,42.92,42.93,52821.0,35.7141,35.7225,35.7058,35.7141,52821.0
2019-07-15 14:40:00,42.93,42.94,42.92,42.94,40386.0,35.7141,35.7225,35.7058,35.7225,40386.0
2019-07-15 14:50:00,42.94,42.95,42.92,42.95,154677.0,35.7225,35.7308,35.7058,35.7308,154677.0
2019-07-15 15:00:00,42.95,42.96,42.94,42.96,84679.0,35.7308,35.7391,35.7225,35.7391,84679.0
2019-07-15 15:10:00,42.96,42.96,42.93,42.95,132176.0,35.7391,35.7391,35.7141,35.7308,132176.0
2019-07-15 15:20:00,42.95,42.95,42.93,42.95,192818.0,35.7308,35.7308,35.7141,35.7308,192818.0
2019-07-15 15:30:00,42.95,42.96,42.94,42.94,120180.0,35.7308,35.7391,35.7225,35.7225,120180.0
2019-07-15 15:40:00,42.94,42.95,42.92,42.93,237233.0,35.7225,35.7308,35.7058,35.7141,237233.0
2019-07-15 15:50:00,42.92,42.95,42.92,42.94,297924.0,35.7058,35.7308,35.7058,35.7225,297924.0
2019-07-16 09:30:00,42.95,43.0,42.93,42.99,480806.0,35.7308,35.7724,35.7141,35.7641,480806.0
2019-07-16 09:40:00,43.0,43.01,42.97,42.98,107775.0,35.7724,35.7807,35.7474,35.7557,107775.0
2019-07-16 09:50:00,42.98,43.0,42.98,42.99,54852.0,35.7557,35.7724,35.7557,35.7641,54852.0
2019-07-16 10:00:00,42.99,42.99,42.96,42.98,149638.0,35.7641,35.7641,35.7391,35.7557,149638.0
2019-07-16 10:10:00,42.98,43.02,42.96,43.01,214762.0,35.7557,35.789,35.7391,35.7807,214762.0
2019-07-16 10:20:00,43.02,43.06,43.02,43.06,118383.0,35.789,35.8223,35.789,35.8223,118383.0
2019-07-16 10:30:00,43.06,43.08,43.05,43.08,139039.0,35.8223,35.8389,35.814,35.8389,139039.0
2019-07-16 10:40:00,43.08,43.08,43.05,43.05,204594.0,35.8389,35.8389,35.814,35.814,204594.0
2019-07-16 10:50:00,43.05,43.07,43.03,43.05,518090.0,35.814,35.8306,35.7973,35.814,518090.0
2019-07-16 11:00:00,43.06,43.06,43.04,43.05,277346.0,35.8223,35.8223,35.8057,35.814,277346.0
2019-07-16 11:10:00,43.05,43.06,43.02,43.03,282817.0,35.814,35.8223,35.789,35.7973,282817.0
2019-07-16 11:20:00,43.03,43.05,43.02,43.02,65820.0,35.7973,35.814,35.789,35.789,65820.0
2019-07-16 11:30:00,43.02,43.03,43.01,43.02,182702.0,35.789,35.7973,35.7807,35.789,182702.0
2019-07-16 11:40:00,43.02,43.02,42.99,43.0,71698.0,35.789,35.789,35.7641,35.7724,71698.0
2019-07-16 11:50:00,43.0,43.01,42.94,42.94,101231.0,35.7724,35.7807,35.7225,35.7225,101231.0
2019-07-16 12:00:00,42.94,42.94,42.88,42.9,290553.0,35.7225,35.7225,35.6725,35.6892,290553.0
2019-07-16 12:10:00,42.89,42.9,42.85,42.85,69508.0,35.6809,35.6892,35.6476,35.6476,69508.0
2019-07-16 12:20:00,42.85,42.9,42.85,42.89,216130.0,35.6476,35.6892,35.6476,35.6809,216130.0
2019-07-16 12:30:00,42.9,42.93,42.89,42.92,304293.0,35.6892,35.7141,35.6809,35.7058,304293.0
2019-07-16 12:40:00,42.92,42.94,42.92,42.94,98303.0,35.7058,35.7225,35.7058,35.7225,98303.0
2019-07-16 12:50:00,42.93,42.94,42.89,42.9,188494.0,35.7141,35.7225,35.6809,35.6892,188494.0
2019-07-16 13:00:00,42.9,42.98,42.89,42.95,135977.0,35.6892,35.7557,35.6809,35.7308,135977.0
2019-07-16 13:10:00,42.96,42.99,42.95,42.96,106762.0,35.7391,35.7641,35.7308,35.7391,106762.0
2019-07-16 13:20:00,42.96,42.96,42.93,42.94,43429.0,35.7391,35.7391,35.7141,35.7225,43429.0
2019-07-16 13:30:00,42.93,42.95,42.9,42.93,174800.0,35.7141,35.7308,35.6892,35.7141,174800.0
2019-07-16 13:40:00,42.93,42.93,42.9,42.91,99481.0,35.7141,35.7141,35.6892,35.6975,99481.0
2019-07-16 13:50:00,42.91,42.92,42.87,42.88,101355.0,35.6975,35.7058,35.6642,35.6725,101355.0
2019-07-16 14:00:00,42.88,42.9,42.87,42.89,114746.0,35.6725,35.6892,35.6642,35.6809,114746.0
2019-07-16 14:10:00,42.89,42.9,42.85,42.86,49251.0,35.6809,35.6892,35.6476,35.6559,49251.0
2019-07-16 14:20:00,42.86,42.86,42.83,42.85,104611.0,35.6559,35.6559,35.631,35.6476,104611.0
2019-07-16 14:30:00,42.85,42.86,42.83,42.85,85073.0,35.6476,35.6559,35.631,35.6476,85073.0
2019-07-16 14:40:00,42.86,42.89,42.85,42.88,109861.0,35.6559,35.6809,35.6476,35.6725,109861.0
2019-07-16 14:50:00,42.87,42.9,42.87,42.88,113491.0,35.6642,35.6892,35.6642,35.6725,113491.0
2019-07-16 15:00:00,42.88,42.89,42.87,42.88,85973.0,35.6725,35.6809,35.6642,35.6725,85973.0
2019-07-16 15:10:00,42.89,42.9,42.87,42.89,130410.0,35.6809,35.6892,35.6642,35.6809,130410.0
2019-07-16 15:20:00,42.88,42.9,42.88,42.89,82720.0,35.6725,35.6892,35.6725,35.6809,82720.0
2019-07-16 15:30:00,42.9,42.91,42.89,42.9,113958.0,35.6892,35.6975,35.6809,35.6892,113958.0
2019-07-16 15:40:00,42.9,42.9,42.87,42.88,267087.0,35.6892,35.6892,35.6642,35.6725,267087.0
2019-07-16 15:50:00,42.88,42.89,42.84,42.84,424853.0,35.6725,35.6809,35.6393,35.6393,424853.0
2019-07-17 09:30:00,42.91,42.92,42.85,42.91,389375.0,35.6975,35.7058,35.6476,35.6975,389375.0
2019-07-17 09:40:00,42.9,42.93,42.85,42.87,150747.0,35.6892,35.7141,35.6476,35.6642,150747.0
2019-07-17 09:50:00,42.88,42.91,42.87,42.87,113670.0,35.6725,35.6975,35.6642,35.6642,113670.0
2019-07-17 10:00:00,42.87,42.89,42.85,42.86,186098.0,35.6642,35.6809,35.6476,35.6559,186098.0
2019-07-17 10:10:00,42.86,42.86,42.82,42.84,146037.0,35.6559,35.6559,35.6226,35.6393,146037.0
2019-07-17 10:20:00,42.84,42.87,42.82,42.83,122465.0,35.6393,35.6642,35.6226,35.631,122465.0
2019-07-17 10:30:00,42.82,42.84,42.81,42.82,266681.0,35.6226,35.6393,35.6143,35.6226,266681.0
2019-07-17 10:40:00,42.81,42.83,42.77,42.78,592606.0,35.6143,35.631,35.581,35.5894,592606.0
2019-07-17 10:50:00,42.77,42.79,42.73,42.78,181535.0,35.581,35.5977,35.5478,35.5894,181535.0
2019-07-17 11:00:00,42.78,42.82,42.78,42.82,206508.0,35.5894,35.6226,35.5894,35.6226,206508.0
2019-07-17 11:10:00,42.82,42.86,42.81,42.86,505296.0,35.6226,35.6559,35.6143,35.6559,505296.0
2019-07-17 11:20:00,42.86,42.88,42.85,42.85,671650.0,35.6559,35.6725,35.6476,35.6476,671650.0
2019-07-17 11:30:00,42.84,42.86,42.82,42.85,462033.0,35.6393,35.6559,35.6226,35.6476,462033.0
2019-07-17 11:40:00,42.85,42.92,42.84,42.91,397069.0,35.6476,35.7058,35.6393,35.6975,397069.0
2019-07-17 11:50:00,42.92,42.94,42.91,42.93,318106.0,35.7058,35.7225,35.6975,35.7141,318106.0
2019-07-17 12:00:00,42.92,42.93,42.91,42.92,177798.0,35.7058,35.7141,35.6975,35.7058,177798.0
2019-07-17 12:10:00,42.91,42.92,42.9,42.91,123511.0,35.6975,35.7058,35.6892,35.6975,123511.0
2019-07-17 12:20:00,42.91,42.91,42.89,42.89,172045.0,35.6975,35.6975,35.6809,35.6809,172045.0
2019-07-17 12:30:00,42.89,42.93,42.89,42.91,136136.0,35.6809,35.7141,35.6809,35.6975,136136.0
2019-07-17 12:40:00,42.91,42.92,42.89,42.89,73630.0,35.6975,35.7058,35.6809,35.6809,73630.0
2019-07-17 12:50:00,42.89,42.91,42.88,42.89,64296.0,35.6809,35.6975,35.6725,35.6809,64296.0
2019-07-17 13:00:00,42.89,42.89,42.85,42.86,146957.0,35.6809,35.6809,35.6476,35.6559,146957.0
2019-07-17 13:10:00,42.87,42.87,42.84,42.84,402390.0,35.6642,35.6642,35.6393,35.6393,402390.0
2019-07-17 13:20:00,42.85,42.85,42.83,42.84,151773.0,35.6476,35.6476,35.631,35.6393,151773.0
2019-07-17 13:30:00,42.84,42.85,42.82,42.84,201143.0,35.6393,35.6476,35.6226,35.6393,201143.0
2019-07-17 13:40:00,42.84,42.86,42.83,42.83,169456.0,35.6393,35.6559,35.631,35.631,169456.0
2019-07-17 13:50:00,42.84,42.84,42.82,42.83,127257.0,35.6393,35.6393,35.6226,35.631,127257.0
2019-07-17 14:00:00,42.82,42.83,42.81,42.81,241533.0,35.6226,35.631,35.6143,35.6143,241533.0
2019-07-17 14:10:00,42.82,42.82,42.79,42.8,134833.0,35.6226,35.6226,35.5977,35.606,134833.0
2019-07-17 14:20:00,42.8,42.82,42.8,42.81,82286.0,35.606,35.6226,35.606,35.6143,82286.0
2019-07-17 14:30:00,42.81,42.82,42.79,42.8,120376.0,35.6143,35.6226,35.5977,35.606,120376.0
2019-07-17 14:40:00,42.8,42.81,42.79,42.8,233574.0,35.606,35.6143,35.5977,35.606,233574.0
2019-07-17 14:50:00,42.81,42.81,42.78,42.8,86150.0,35.6143,35.6143,35.5894,35.606,86150.0
2019-07-17 15:00:00,42.8,42.81,42.77,42.8,203146.0,35.606,35.6143,35.581,35.606,203146.0
2019-07-17 15:10:00,42.8,42.83,42.79,42.82,124740.0,35.606,35.631,35.5977,35.6226,124740.0
2019-07-17 15:20:00,42.83,42.83,42.76,42.77,107227.0,35.631,35.631,35.5727,35.581,107227.0
2019-07-17 15:30:00,42.77,42.8,42.76,42.8,123618.0,35.581,35.606,35.5727,35.606,123618.0
2019-07-17 15:40:00,42.79,42.8,42.77,42.78,132318.0,35.5977,35.606,35.581,35.5894,132318.0
2019-07-17 15:50:00,42.78,42.79,42.73,42.74,415700.0,35.5894,35.5977,35.5478,35.5561,415700.0
2019-07-18 09:30:00,42.71,42.82,42.69,42.78,290690.0,35.5311,35.6226,35.5145,35.5894,290690.0
2019-07-18 09:40:00,42.77,42.82,42.76,42.8,157373.0,35.581,35.6226,35.5727,35.606,157373.0
2019-07-18 09:50:00,42.8,42.85,42.79,42.84,724098.0,35.606,35.6476,35.5977,35.6393,724098.0
2019-07-18 10:00:00,42.84,42.85,42.81,42.83,322566.0,35.6393,35.6476,35.6143,35.631,322566.0
2019-07-18 10:10:00,42.83,42.85,42.81,42.85,321273.0,35.631,35.6476,35.6143,35.6476,321273.0
2019-07-18 10:20:00,42.85,42.87,42.82,42.84,165551.0,35.6476,35.6642,35.6226,35.6393,165551.0
2019-07-18 10:30:00,42.83,42.85,42.82,42.82,87776.0,35.631,35.6476,35.6226,35.6226,87776.0
2019-07-18 10:40:00,42.82,42.83,42.8,42.81,126086.0,35.6226,35.631,35.606,35.6143,126086.0
2019-07-18 10:50:00,42.81,42.82,42.77,42.79,206374.0,35.6143,35.6226,35.581,35.5977,206374.0
2019-07-18 11:00:00,42.78,42.8,42.77,42.78,108128.0,35.5894,35.606,35.581,35.5894,108128.0
2019-07-18 11:10:00,42.78,42.79,42.77,42.77,102047.0,35.5894,35.5977,35.581,35.581,102047.0
2019-07-18 11:20:00,42.77,42.78,42.74,42.77,183384.0,35.581,35.5894,35.5561,35.581,183384.0
2019-07-18 11:30:00,42.76,42.77,42.73,42.74,169241.0,35.5727,35.581,35.5478,35.5561,169241.0
2019-07-18 11:40:00,42.74,42.75,42.7,42.7,105308.0,35.5561,35.5644,35.5228,35.5228,105308.0
2019-07-18 11:50:00,42.71,42.74,42.7,42.73,77895.0,35.5311,35.5561,35.5228,35.5478,77895.0
2019-07-18 12:00:00,42.74,42.76,42.73,42.76,58377.0,35.5561,35.5727,35.5478,35.5727,58377.0
2019-07-18 12:10:00,42.76,42.77,42.75,42.77,68713.0,35.5727,35.581,35.5644,35.581,68713.0
2019-07-18 12:20:00,42.77,42.79,42.76,42.76,58392.0,35.581,35.5977,35.5727,35.5727,58392.0
2019-07-18 12:30:00,42.77,42.78,42.76,42.77,65420.0,35.581,35.5894,35.5727,35.581,65420.0
2019-07-18 12:40:00,42.77,42.78,42.76,42.77,55676.0,35.581,35.5894,35.5727,35.581,55676.0
2019-07-18 12:50:00,42.77,42.77,42.75,42.76,46289.0,35.581,35.581,35.5644,35.5727,46289.0
2019-07-18 13:00:00,42.75,42.77,42.75,42.77,43264.0,35.5644,35.581,35.5644,35.581,43264.0
2019-07-18 13:10:00,42.77,42.78,42.76,42.77,63039.0,35.581,35.5894,35.5727,35.581,63039.0
2019-07-18 13:20:00,42.77,42.78,42.76,42.77,34826.0,35.581,35.5894,35.5727,35.581,34826.0
2019-07-18 13:30:00,42.78,42.79,42.76,42.79,102203.0,35.5894,35.5977,35.5727,35.5977,102203.0
2019-07-18 13:40:00,42.79,42.79,42.77,42.77,148259.0,35.5977,35.5977,35.581,35.581,148259.0
2019-07-18 13:50:00,42.77,42.78,42.75,42.77,97708.0,35.581,35.5894,35.5644,35.581,97708.0
2019-07-18 14:00:00,42.77,42.8,42.76,42.79,74736.0,35.581,35.606,35.5727,35.5977,74736.0
2019-07-18 14:10:00,42.8,42.89,42.8,42.89,180118.0,35.606,35.6809,35.606,35.6809,180118.0
2019-07-18 14:20:00,42.89,43.0,42.89,42.97,307842.0,35.6809,35.7724,35.6809,35.7474,307842.0
2019-07-18 14:30:00,42.97,43.0,42.96,43.0,213131.0,35.7474,35.7724,35.7391,35.7724,213131.0
2019-07-18 14:40:00,43.0,43.01,42.96,42.96,171771.0,35.7724,35.7807,35.7391,35.7391,171771.0
2019-07-18 14:50:00,42.96,42.99,42.94,42.98,63446.0,35.7391,35.7641,35.7225,35.7557,63446.0
2019-07-18 15:00:00,42.98,43.0,42.96,43.0,180778.0,35.7557,35.7724,35.7391,35.7724,180778.0
2019-07-18 15:10:00,42.99,43.03,42.96,42.99,216102.0,35.7641,35.7973,35.7391,35.7641,216102.0
2019-07-18 15:20:00,42.99,42.99,42.93,42.96,102524.0,35.7641,35.7641,35.7141,35.7391,102524.0
2019-07-18 15:30:00,42.97,42.98,42.94,42.98,111393.0,35.7474,35.7557,35.7225,35.7557,111393.0
2019-07-18 15:40:00,42.97,43.01,42.96,43.0,1443425.0,35.7474,35.7807,35.7391,35.7724,1443425.0
2019-07-18 15:50:00,43.0,43.02,42.98,43.01,387561.0,35.7724,35.789,35.7557,35.7807,387561.0
2019-07-19 09:30:00,43.05,43.06,42.96,42.98,339821.0,35.814,35.8223,35.7391,35.7557,339821.0
2019-07-19 09:40:00,42.98,43.0,42.96,42.98,108139.0,35.7557,35.7724,35.7391,35.7557,108139.0
2019-07-19 09:50:00,42.98,42.99,42.94,42.97,197516.0,35.7557,35.7641,35.7225,35.7474,197516.0
2019-07-19 10:00:00,42.97,42.99,42.93,42.93,211106.0,35.7474,35.7641,35.7141,35.7141,211106.0
2019-07-19 10:10:00,42.93,42.99,42.92,42.97,181758.0,35.7141,35.7641,35.7058,35.7474,181758.0
2019-07-19 10:20:00,42.97,42.98,42.9,42.93,148182.0,35.7474,35.7557,35.6892,35.7141,148182.0
2019-07-19 10:30:00,42.93,42.96,42.9,42.92,114742.0,35.7141,35.7391,35.6892,35.7058,114742.0
2019-07-19 10:40:00,42.92,42.92,42.87,42.89,272135.0,35.7058,35.7058,35.6642,35.6809,272135.0
2019-07-19 10:50:00,42.89,42.94,42.88,42.94,201586.0,35.6809,35.7225,35.6725,35.7225,201586.0
2019-07-19 11:00:00,42.94,42.95,42.92,42.93,274636.0,35.7225,35.7308,35.7058,35.7141,274636.0
2019-07-19 11:10:00,42.94,42.95,42.92,42.93,120419.0,35.7225,35.7308,35.7058,35.7141,120419.0
2019-07-19 11:20:00,42.93,42.93,42.9,42.92,242791.0,35.7141,35.7141,35.6892,35.7058,242791.0
2019-07-19 11:30:00,42.92,42.93,42.87,42.87,332290.0,35.7058,35.7141,35.6642,35.6642,332290.0
2019-07-19 11:40:00,42.87,42.87,42.84,42.85,101839.0,35.6642,35.6642,35.6393,35.6476,101839.0
2019-07-19 11:50:00,42.85,42.87,42.85,42.86,214678.0,35.6476,35.6642,35.6476,35.6559,214678.0
2019-07-19 12:00:00,42.86,42.9,42.85,42.9,78232.0,35.6559,35.6892,35.6476,35.6892,78232.0
2019-07-19 12:10:00,42.89,42.93,42.89,42.93,203507.0,35.6809,35.7141,35.6809,35.7141,203507.0
2019-07-19 12:20:00,42.93,42.95,42.92,42.94,102795.0,35.7141,35.7308,35.7058,35.7225,102795.0
2019-07-19 12:30:00,42.95,42.96,42.93,42.94,125806.0,35.7308,35.7391,35.7141,35.7225,125806.0
2019-07-19 12:40:00,42.95,42.96,42.93,42.95,57997.0,35.7308,35.7391,35.7141,35.7308,57997.0
2019-07-19 12:50:00,42.95,42.96,42.93,42.94,86684.0,35.7308,35.7391,35.7141,35.7225,86684.0
2019-07-19 13:00:00,42.94,42.94,42.91,42.91,106142.0,35.7225,35.7225,35.6975,35.6975,106142.0
2019-07-19 13:10:00,42.91,42.93,42.9,42.91,57994.0,35.6975,35.7141,35.6892,35.6975,57994.0
2019-07-19 13:20:00,42.9,42.92,42.89,42.9,212448.0,35.6892,35.7058,35.6809,35.6892,212448.0
2019-07-19 13:30:00,42.9,42.91,42.88,42.89,79501.0,35.6892,35.6975,35.6725,35.6809,79501.0
2019-07-19 13:40:00,42.89,42.89,42.87,42.88,44261.0,35.6809,35.6809,35.6642,35.6725,44261.0
2019-07-19 13:50:00,42.89,42.92,42.88,42.91,160737.0,35.6809,35.7058,35.6725,35.6975,160737.0
2019-07-19 14:00:00,42.91,42.93,42.79,42.79,240867.0,35.6975,35.7141,35.5977,35.5977,240867.0
2019-07-19 14:10:00,42.79,42.79,42.73,42.78,890033.0,35.5977,35.5977,35.5478,35.5894,890033.0
2019-07-19 14:20:00,42.78,42.81,42.77,42.79,161635.0,35.5894,35.6143,35.581,35.5977,161635.0
2019-07-19 14:30:00,42.79,42.81,42.75,42.77,107631.0,35.5977,35.6143,35.5644,35.581,107631.0
2019-07-19 14:40:00,42.77,42.8,42.76,42.79,99508.0,35.581,35.606,35.5727,35.5977,99508.0
2019-07-19 14:50:00,42.78,42.8,42.77,42.79,92920.0,35.5894,35.606,35.581,35.5977,92920.0
2019-07-19 15:00:00,42.78,42.78,42.71,42.73,192768.0,35.5894,35.5894,35.5311,35.5478,192768.0
2019-07-19 15:10:00,42.73,42.74,42.7,42.72,175324.0,35.5478,35.5561,35.5228,35.5394,175324.0
2019-07-19 15:20:00,42.71,42.74,42.69,42.73,138682.0,35.5311,35.5561,35.5145,35.5478,138682.0
2019-07-19 15:30:00,42.73,42.75,42.71,42.73,220613.0,35.5478,35.5644,35.5311,35.5478,220613.0
2019-07-19 15:40:00,42.72,42.74,42.71,42.72,421387.0,35.5394,35.5561,35.5311,35.5394,421387.0
2019-07-19 15:50:00,42.72,42.75,42.71,42.74,764416.0,35.5394,35.5644,35.5311,35.5561,764416.0
2019-07-22 09:30:00,42.78,42.85,42.78,42.81,1168884.0,35.5894,35.6476,35.5894,35.6143,1168884.0
2019-07-22 09:40:00,42.82,42.84,42.79,42.83,354937.0,35.6226,35.6393,35.5977,35.631,354937.0
2019-07-22 09:50:00,42.83,42.84,42.79,42.81,665398.0,35.631,35.6393,35.5977,35.6143,665398.0
2019-07-22 10:00:00,42.8,42.81,42.73,42.75,329630.0,35.606,35.6143,35.5478,35.5644,329630.0
2019-07-22 10:10:00,42.74,42.75,42.71,42.73,504186.0,35.5561,35.5644,35.5311,35.5478,504186.0
2019-07-22 10:20:00,42.73,42.77,42.73,42.77,462263.0,35.5478,35.581,35.5478,35.581,462263.0
2019-07-22 10:30:00,42.77,42.81,42.73,42.8,375976.0,35.581,35.6143,35.5478,35.606,375976.0
2019-07-22 10:40:00,42.8,42.8,42.74,42.76,333088.0,35.606,35.606,35.5561,35.5727,333088.0
2019-07-22 10:50:00,42.76,42.77,42.72,42.77,138298.0,35.5727,35.581,35.5394,35.581,138298.0
2019-07-22 11:00:00,42.76,42.79,42.74,42.77,309608.0,35.5727,35.5977,35.5561,35.581,309608.0
2019-07-22 11:10:00,42.77,42.77,42.73,42.75,196916.0,35.581,35.581,35.5478,35.5644,196916.0
2019-07-22 11:20:00,42.76,42.79,42.73,42.79,79162.0,35.5727,35.5977,35.5478,35.5977,79162.0
2019-07-22 11:30:00,42.79,42.81,42.76,42.8,115524.0,35.5977,35.6143,35.5727,35.606,115524.0
2019-07-22 11:40:00,42.8,42.81,42.78,42.79,148701.0,35.606,35.6143,35.5894,35.5977,148701.0
2019-07-22 11:50:00,42.79,42.79,42.75,42.76,115628.0,35.5977,35.5977,35.5644,35.5727,115628.0
2019-07-22 12:00:00,42.75,42.76,42.71,42.72,115209.0,35.5644,35.5727,35.5311,35.5394,115209.0
2019-07-22 12:10:00,42.71,42.74,42.71,42.72,58475.0,35.5311,35.5561,35.5311,35.5394,58475.0
2019-07-22 12:20:00,42.72,42.74,42.71,42.72,112200.0,35.5394,35.5561,35.5311,35.5394,112200.0
2019-07-22 12:30:00,42.71,42.73,42.7,42.72,133111.0,35.5311,35.5478,35.5228,35.5394,133111.0
2019-07-22 12:40:00,42.72,42.73,42.71,42.72,77126.0,35.5394,35.5478,35.5311,35.5394,77126.0
2019-07-22 12:50:00,42.72,42.74,42.71,42.73,112850.0,35.5394,35.5561,35.5311,35.5478,112850.0
2019-07-22 13:00:00,42.73,42.74,42.7,42.7,58091.0,35.5478,35.5561,35.5228,35.5228,58091.0
2019-07-22 13:10:00,42.71,42.72,42.7,42.72,66485.0,35.5311,35.5394,35.5228,35.5394,66485.0
2019-07-22 13:20:00,42.72,42.72,42.68,42.68,72487.0,35.5394,35.5394,35.5062,35.5062,72487.0
2019-07-22 13:30:00,42.69,42.73,42.68,42.72,67575.0,35.5145,35.5478,35.5062,35.5394,67575.0
2019-07-22 13:40:00,42.73,42.73,42.72,42.72,31685.0,35.5478,35.5478,35.5394,35.5394,31685.0
2019-07-22 13:50:00,42.73,42.74,42.72,42.74,67084.0,35.5478,35.5561,35.5394,35.5561,67084.0
2019-07-22 14:00:00,42.73,42.76,42.73,42.74,106533.0,35.5478,35.5727,35.5478,35.5561,106533.0
2019-07-22 14:10:00,42.75,42.75,42.72,42.73,127795.0,35.5644,35.5644,35.5394,35.5478,127795.0
2019-07-22 14:20:00,42.73,42.74,42.71,42.72,97462.0,35.5478,35.5561,35.5311,35.5394,97462.0
2019-07-22 14:30:00,42.71,42.72,42.7,42.7,59578.0,35.5311,35.5394,35.5228,35.5228,59578.0
2019-07-22 14:40:00,42.7,42.71,42.68,42.69,135246.0,35.5228,35.5311,35.5062,35.5145,135246.0
2019-07-22 14:50:00,42.69,42.72,42.69,42.72,63788.0,35.5145,35.5394,35.5145,35.5394,63788.0
2019-07-22 15:00:00,42.71,42.74,42.7,42.71,140901.0,35.5311,35.5561,35.5228,35.5311,140901.0
2019-07-22 15:10:00,42.71,42.72,42.69,42.7,57608.0,35.5311,35.5394,35.5145,35.5228,57608.0
2019-07-22 15:20:00,42.7,42.71,42.67,42.7,75856.0,35.5228,35.5311,35.4978,35.5228,75856.0
2019-07-22 15:30:00,42.69,42.7,42.67,42.68,101479.0,35.5145,35.5228,35.4978,35.5062,101479.0
2019-07-22 15:40:00,42.68,42.7,42.67,42.69,148897.0,35.5062,35.5228,35.4978,35.5145,148897.0
2019-07-22 15:50:00,42.69,42.71,42.67,42.71,395495.0,35.5145,35.5311,35.4978,35.5311,395495.0
2019-07-23 09:30:00,42.75,42.76,42.67,42.67,360028.0,35.5644,35.5727,35.4978,35.4978,360028.0
2019-07-23 09:40:00,42.68,42.7,42.66,42.69,243114.0,35.5062,35.5228,35.4895,35.5145,243114.0
2019-07-23 09:50:00,42.69,42.7,42.66,42.66,138012.0,35.5145,35.5228,35.4895,35.4895,138012.0
2019-07-23 10:00:00,42.67,42.7,42.65,42.66,280339.0,35.4978,35.5228,35.4812,35.4895,280339.0
2019-07-23 10:10:00,42.65,42.67,42.63,42.64,182520.0,35.4812,35.4978,35.4646,35.4729,182520.0
2019-07-23 10:20:00,42.64,42.68,42.62,42.68,155298.0,35.4729,35.5062,35.4562,35.5062,155298.0
2019-07-23 10:30:00,42.67,42.73,42.67,42.7,110289.0,35.4978,35.5478,35.4978,35.5228,110289.0
2019-07-23 10:40:00,42.7,42.72,42.69,42.69,358078.0,35.5228,35.5394,35.5145,35.5145,358078.0
2019-07-23 10:50:00,42.69,42.73,42.68,42.71,145431.0,35.5145,35.5478,35.5062,35.5311,145431.0
2019-07-23 11:00:00,42.7,42.7,42.67,42.69,99037.0,35.5228,35.5228,35.4978,35.5145,99037.0
2019-07-23 11:10:00,42.69,42.73,42.69,42.73,116777.0,35.5145,35.5478,35.5145,35.5478,116777.0
2019-07-23 11:20:00,42.73,42.74,42.69,42.71,131679.0,35.5478,35.5561,35.5145,35.5311,131679.0
2019-07-23 11:30:00,42.7,42.71,42.66,42.68,185783.0,35.5228,35.5311,35.4895,35.5062,185783.0
2019-07-23 11:40:00,42.67,42.67,42.64,42.66,54691.0,35.4978,35.4978,35.4729,35.4895,54691.0
2019-07-23 11:50:00,42.66,42.68,42.64,42.65,69148.0,35.4895,35.5062,35.4729,35.4812,69148.0
2019-07-23 12:00:00,42.64,42.65,42.61,42.64,51064.0,35.4729,35.4812,35.4479,35.4729,51064.0
2019-07-23 12:10:00,42.64,42.66,42.61,42.62,131746.0,35.4729,35.4895,35.4479,35.4562,131746.0
2019-07-23 12:20:00,42.63,42.64,42.6,42.6,220953.0,35.4646,35.4729,35.4396,35.4396,220953.0
2019-07-23 12:30:00,42.6,42.63,42.59,42.63,220819.0,35.4396,35.4646,35.4313,35.4646,220819.0
2019-07-23 12:40:00,42.63,42.64,42.62,42.64,132883.0,35.4646,35.4729,35.4562,35.4729,132883.0
2019-07-23 12:50:00,42.63,42.64,42.61,42.63,56817.0,35.4646,35.4729,35.4479,35.4646,56817.0
2019-07-23 13:00:00,42.63,42.64,42.61,42.62,39732.0,35.4646,35.4729,35.4479,35.4562,39732.0
2019-07-23 13:10:00,42.61,42.62,42.59,42.6,167106.0,35.4479,35.4562,35.4313,35.4396,167106.0
2019-07-23 13:20:00,42.6,42.61,42.57,42.59,58201.0,35.4396,35.4479,35.4147,35.4313,58201.0
2019-07-23 13:30:00,42.58,42.59,42.57,42.57,66275.0,35.423,35.4313,35.4147,35.4147,66275.0
2019-07-23 13:40:00,42.57,42.74,42.56,42.69,475286.0,35.4147,35.5561,35.4063,35.5145,475286.0
2019-07-23 13:50:00,42.69,42.72,42.66,42.68,221972.0,35.5145,35.5394,35.4895,35.5062,221972.0
2019-07-23 14:00:00,42.69,42.74,42.67,42.67,176200.0,35.5145,35.5561,35.4978,35.4978,176200.0
2019-07-23 14:10:00,42.67,42.69,42.65,42.68,100079.0,35.4978,35.5145,35.4812,35.5062,100079.0
2019-07-23 14:20:00,42.68,42.69,42.66,42.68,64059.0,35.5062,35.5145,35.4895,35.5062,64059.0
2019-07-23 14:30:00,42.67,42.7,42.67,42.7,119535.0,35.4978,35.5228,35.4978,35.5228,119535.0
2019-07-23 14:40:00,42.7,42.73,42.69,42.73,64159.0,35.5228,35.5478,35.5145,35.5478,64159.0
2019-07-23 14:50:00,42.72,42.74,42.71,42.72,47586.0,35.5394,35.5561,35.5311,35.5394,47586.0
2019-07-23 15:00:00,42.72,42.73,42.69,42.7,95176.0,35.5394,35.5478,35.5145,35.5228,95176.0
2019-07-23 15:10:00,42.7,42.71,42.68,42.7,102378.0,35.5228,35.5311,35.5062,35.5228,102378.0
2019-07-23 15:20:00,42.7,42.72,42.69,42.71,51283.0,35.5228,35.5394,35.5145,35.5311,51283.0
2019-07-23 15:30:00,42.7,42.72,42.7,42.71,139878.0,35.5228,35.5394,35.5228,35.5311,139878.0
2019-07-23 15:40:00,42.72,42.72,42.69,42.7,353786.0,35.5394,35.5394,35.5145,35.5228,353786.0
2019-07-23 15:50:00,42.7,42.72,42.68,42.7,283551.0,35.5228,35.5394,35.5062,35.5228,283551.0
2019-07-24 09:30:00,42.72,42.78,42.72,42.76,297161.0,35.5394,35.5894,35.5394,35.5727,297161.0
2019-07-24 09:40:00,42.76,42.81,42.75,42.8,476892.0,35.5727,35.6143,35.5644,35.606,476892.0
2019-07-24 09:50:00,42.8,42.83,42.77,42.79,160469.0,35.606,35.631,35.581,35.5977,160469.0
2019-07-24 10:00:00,42.79,42.85,42.78,42.84,162642.0,35.5977,35.6476,35.5894,35.6393,162642.0
2019-07-24 10:10:00,42.83,42.85,42.8,42.84,198969.0,35.631,35.6476,35.606,35.6393,198969.0
2019-07-24 10:20:00,42.84,42.86,42.82,42.84,104585.0,35.6393,35.6559,35.6226,35.6393,104585.0
2019-07-24 10:30:00,42.85,42.86,42.82,42.85,117116.0,35.6476,35.6559,35.6226,35.6476,117116.0
2019-07-24 10:40:00,42.85,42.85,42.81,42.81,82052.0,35.6476,35.6476,35.6143,35.6143,82052.0
2019-07-24 10:50:00,42.82,42.82,42.78,42.8,147689.0,35.6226,35.6226,35.5894,35.606,147689.0
2019-07-24 11:00:00,42.8,42.81,42.77,42.81,231249.0,35.606,35.6143,35.581,35.6143,231249.0
2019-07-24 11:10:00,42.82,42.83,42.8,42.81,135312.0,35.6226,35.631,35.606,35.6143,135312.0
2019-07-24 11:20:00,42.81,42.82,42.79,42.81,81941.0,35.6143,35.6226,35.5977,35.6143,81941.0
2019-07-24 11:30:00,42.81,42.82,42.8,42.81,224742.0,35.6143,35.6226,35.606,35.6143,224742.0
2019-07-24 11:40:00,42.81,42.82,42.77,42.8,98127.0,35.6143,35.6226,35.581,35.606,98127.0
2019-07-24 11:50:00,42.79,42.8,42.76,42.76,84740.0,35.5977,35.606,35.5727,35.5727,84740.0
2019-07-24 12:00:00,42.77,42.79,42.77,42.78,45987.0,35.581,35.5977,35.581,35.5894,45987.0
2019-07-24 12:10:00,42.78,42.8,42.77,42.79,87996.0,35.5894,35.606,35.581,35.5977,87996.0
2019-07-24 12:20:00,42.8,42.82,42.79,42.8,113119.0,35.606,35.6226,35.5977,35.606,113119.0
2019-07-24 12:30:00,42.8,42.82,42.79,42.8,67186.0,35.606,35.6226,35.5977,35.606,67186.0
2019-07-24 12:40:00,42.8,42.82,42.79,42.81,66290.0,35.606,35.6226,35.5977,35.6143,66290.0
2019-07-24 12:50:00,42.8,42.81,42.79,42.8,79393.0,35.606,35.6143,35.5977,35.606,79393.0
2019-07-24 13:00:00,42.81,42.83,42.79,42.81,152905.0,35.6143,35.631,35.5977,35.6143,152905.0
2019-07-24 13:10:00,42.82,42.82,42.79,42.79,53451.0,35.6226,35.6226,35.5977,35.5977,53451.0
2019-07-24 13:20:00,42.8,42.81,42.79,42.81,35248.0,35.606,35.6143,35.5977,35.6143,35248.0
2019-07-24 13:30:00,42.8,42.8,42.78,42.79,82657.0,35.606,35.606,35.5894,35.5977,82657.0
2019-07-24 13:40:00,42.79,42.81,42.77,42.81,46100.0,35.5977,35.6143,35.581,35.6143,46100.0
2019-07-24 13:50:00,42.8,42.81,42.78,42.79,78928.0,35.606,35.6143,35.5894,35.5977,78928.0
2019-07-24 14:00:00,42.78,42.8,42.77,42.77,164311.0,35.5894,35.606,35.581,35.581,164311.0
2019-07-24 14:10:00,42.77,42.78,42.76,42.77,79365.0,35.581,35.5894,35.5727,35.581,79365.0
2019-07-24 14:20:00,42.78,42.78,42.76,42.77,48966.0,35.5894,35.5894,35.5727,35.581,48966.0
2019-07-24 14:30:00,42.77,42.78,42.75,42.76,52565.0,35.581,35.5894,35.5644,35.5727,52565.0
2019-07-24 14:40:00,42.75,42.76,42.73,42.75,90416.0,35.5644,35.5727,35.5478,35.5644,90416.0
2019-07-24 14:50:00,42.75,42.77,42.73,42.75,281200.0,35.5644,35.581,35.5478,35.5644,281200.0
2019-07-24 15:00:00,42.76,42.77,42.74,42.75,99799.0,35.5727,35.581,35.5561,35.5644,99799.0
2019-07-24 15:10:00,42.75,42.79,42.74,42.78,119391.0,35.5644,35.5977,35.5561,35.5894,119391.0
2019-07-24 15:20:00,42.78,42.78,42.75,42.77,86638.0,35.5894,35.5894,35.5644,35.581,86638.0
2019-07-24 15:30:00,42.78,42.8,42.77,42.78,98479.0,35.5894,35.606,35.581,35.5894,98479.0
2019-07-24 15:40:00,42.79,42.81,42.78,42.8,429712.0,35.5977,35.6143,35.5894,35.606,429712.0
2019-07-24 15:50:00,42.8,42.82,42.79,42.82,994080.0,35.606,35.6226,35.5977,35.6226,994080.0
2019-07-25 09:30:00,42.81,42.82,42.65,42.65,540188.0,35.6143,35.6226,35.4812,35.4812,540188.0
2019-07-25 09:40:00,42.65,42.65,42.48,42.52,516233.0,35.4812,35.4812,35.3398,35.3731,516233.0
2019-07-25 09:50:00,42.52,42.55,42.48,42.55,286029.0,35.3731,35.398,35.3398,35.398,286029.0
2019-07-25 10:00:00,42.54,42.63,42.54,42.62,450643.0,35.3897,35.4646,35.3897,35.4562,450643.0
2019-07-25 10:10:00,42.62,42.64,42.59,42.63,293602.0,35.4562,35.4729,35.4313,35.4646,293602.0
2019-07-25 10:20:00,42.63,42.64,42.55,42.62,252569.0,35.4646,35.4729,35.398,35.4562,252569.0
2019-07-25 10:30:00,42.62,42.7,42.62,42.69,302284.0,35.4562,35.5228,35.4562,35.5145,302284.0
2019-07-25 10:40:00,42.7,42.71,42.66,42.7,218058.0,35.5228,35.5311,35.4895,35.5228,218058.0
2019-07-25 10:50:00,42.7,42.72,42.66,42.67,278592.0,35.5228,35.5394,35.4895,35.4978,278592.0
2019-07-25 11:00:00,42.68,42.71,42.66,42.67,139754.0,35.5062,35.5311,35.4895,35.4978,139754.0
2019-07-25 11:10:00,42.68,42.7,42.62,42.63,127857.0,35.5062,35.5228,35.4562,35.4646,127857.0
2019-07-25 11:20:00,42.62,42.67,42.61,42.66,490053.0,35.4562,35.4978,35.4479,35.4895,490053.0
2019-07-25 11:30:00,42.66,42.66,42.61,42.63,298083.0,35.4895,35.4895,35.4479,35.4646,298083.0
2019-07-25 11:40:00,42.62,42.64,42.59,42.59,140729.0,35.4562,35.4729,35.4313,35.4313,140729.0
2019-07-25 11:50:00,42.6,42.6,42.57,42.58,86350.0,35.4396,35.4396,35.4147,35.423,86350.0
2019-07-25 12:00:00,42.58,42.59,42.55,42.55,193139.0,35.423,35.4313,35.398,35.398,193139.0
2019-07-25 12:10:00,42.55,42.57,42.54,42.55,227178.0,35.398,35.4147,35.3897,35.398,227178.0
2019-07-25 12:20:00,42.55,42.56,42.53,42.54,142130.0,35.398,35.4063,35.3814,35.3897,142130.0
2019-07-25 12:30:00,42.54,42.54,42.5,42.5,136997.0,35.3897,35.3897,35.3564,35.3564,136997.0
2019-07-25 12:40:00,42.51,42.53,42.48,42.52,117040.0,35.3647,35.3814,35.3398,35.3731,117040.0
2019-07-25 12:50:00,42.53,42.54,42.51,42.52,154600.0,35.3814,35.3897,35.3647,35.3731,154600.0
2019-07-25 13:00:00,42.52,42.52,42.47,42.49,131311.0,35.3731,35.3731,35.3315,35.3481,131311.0
2019-07-25 13:10:00,42.49,42.51,42.49,42.51,92111.0,35.3481,35.3647,35.3481,35.3647,92111.0
2019-07-25 13:20:00,42.5,42.54,42.49,42.53,127827.0,35.3564,35.3897,35.3481,35.3814,127827.0
2019-07-25 13:30:00,42.53,42.57,42.53,42.57,173574.0,35.3814,35.4147,35.3814,35.4147,173574.0
2019-07-25 13:40:00,42.57,42.59,42.56,42.58,87159.0,35.4147,35.4313,35.4063,35.423,87159.0
2019-07-25 13:50:00,42.58,42.58,42.54,42.54,173796.0,35.423,35.423,35.3897,35.3897,173796.0
2019-07-25 14:00:00,42.54,42.58,42.53,42.57,85864.0,35.3897,35.423,35.3814,35.4147,85864.0
2019-07-25 14:10:00,42.57,42.6,42.56,42.57,146627.0,35.4147,35.4396,35.4063,35.4147,146627.0
2019-07-25 14:20:00,42.58,42.6,42.55,42.55,100721.0,35.423,35.4396,35.398,35.398,100721.0
2019-07-25 14:30:00,42.55,42.57,42.54,42.56,154955.0,35.398,35.4147,35.3897,35.4063,154955.0
2019-07-25 14:40:00,42.56,42.56,42.54,42.55,173640.0,35.4063,35.4063,35.3897,35.398,173640.0
2019-07-25 14:50:00,42.55,42.56,42.5,42.51,141847.0,35.398,35.4063,35.3564,35.3647,141847.0
2019-07-25 15:00:00,42.51,42.54,42.49,42.5,250565.0,35.3647,35.3897,35.3481,35.3564,250565.0
2019-07-25 15:10:00,42.5,42.52,42.49,42.51,170116.0,35.3564,35.3731,35.3481,35.3647,170116.0
2019-07-25 15:20:00,42.52,42.54,42.51,42.53,136646.0,35.3731,35.3897,35.3647,35.3814,136646.0
2019-07-25 15:30:00,42.54,42.56,42.53,42.53,97517.0,35.3897,35.4063,35.3814,35.3814,97517.0
2019-07-25 15:40:00,42.53,42.56,42.53,42.55,130426.0,35.3814,35.4063,35.3814,35.398,130426.0
2019-07-25 15:50:00,42.55,42.57,42.52,42.57,530117.0,35.398,35.4147,35.3731,35.4147,530117.0
2019-07-26 09:30:00,42.73,42.76,42.67,42.71,422056.0,35.5478,35.5727,35.4978,35.5311,422056.0
2019-07-26 09:40:00,42.72,42.74,42.67,42.68,143042.0,35.5394,35.5561,35.4978,35.5062,143042.0
2019-07-26 09:50:00,42.68,42.7,42.64,42.64,153526.0,35.5062,35.5228,35.4729,35.4729,153526.0
2019-07-26 10:00:00,42.64,42.66,42.61,42.61,131697.0,35.4729,35.4895,35.4479,35.4479,131697.0
2019-07-26 10:10:00,42.62,42.63,42.53,42.54,395527.0,35.4562,35.4646,35.3814,35.3897,395527.0
2019-07-26 10:20:00,42.53,42.58,42.51,42.58,228035.0,35.3814,35.423,35.3647,35.423,228035.0
2019-07-26 10:30:00,42.58,42.59,42.54,42.57,165780.0,35.423,35.4313,35.3897,35.4147,165780.0
2019-07-26 10:40:00,42.57,42.58,42.52,42.54,181562.0,35.4147,35.423,35.3731,35.3897,181562.0
2019-07-26 10:50:00,42.53,42.57,42.52,42.54,99931.0,35.3814,35.4147,35.3731,35.3897,99931.0
2019-07-26 11:00:00,42.54,42.58,42.53,42.56,104478.0,35.3897,35.423,35.3814,35.4063,104478.0
2019-07-26 11:10:00,42.55,42.56,42.53,42.54,91504.0,35.398,35.4063,35.3814,35.3897,91504.0
2019-07-26 11:20:00,42.54,42.57,42.53,42.57,90330.0,35.3897,35.4147,35.3814,35.4147,90330.0
2019-07-26 11:30:00,42.56,42.6,42.56,42.59,135805.0,35.4063,35.4396,35.4063,35.4313,135805.0
2019-07-26 11:40:00,42.59,42.6,42.57,42.59,113780.0,35.4313,35.4396,35.4147,35.4313,113780.0
2019-07-26 11:50:00,42.59,42.62,42.58,42.61,66358.0,35.4313,35.4562,35.423,35.4479,66358.0
2019-07-26 12:00:00,42.62,42.63,42.59,42.62,376472.0,35.4562,35.4646,35.4313,35.4562,376472.0
2019-07-26 12:10:00,42.63,42.64,42.61,42.61,49767.0,35.4646,35.4729,35.4479,35.4479,49767.0
2019-07-26 12:20:00,42.61,42.64,42.61,42.64,80772.0,35.4479,35.4729,35.4479,35.4729,80772.0
2019-07-26 12:30:00,42.64,42.64,42.62,42.63,119022.0,35.4729,35.4729,35.4562,35.4646,119022.0
2019-07-26 12:40:00,42.63,42.63,42.61,42.62,49563.0,35.4646,35.4646,35.4479,35.4562,49563.0
2019-07-26 12:50:00,42.62,42.63,42.61,42.61,28582.0,35.4562,35.4646,35.4479,35.4479,28582.0
2019-07-26 13:00:00,42.62,42.62,42.6,42.62,29170.0,35.4562,35.4562,35.4396,35.4562,29170.0
2019-07-26 13:10:00,42.62,42.62,42.59,42.6,86781.0,35.4562,35.4562,35.4313,35.4396,86781.0
2019-07-26 13:20:00,42.6,42.61,42.58,42.6,36927.0,35.4396,35.4479,35.423,35.4396,36927.0
2019-07-26 13:30:00,42.59,42.6,42.58,42.59,26498.0,35.4313,35.4396,35.423,35.4313,26498.0
2019-07-26 13:40:00,42.59,42.6,42.58,42.58,76135.0,35.4313,35.4396,35.423,35.423,76135.0
2019-07-26 13:50:00,42.59,42.62,42.58,42.61,53466.0,35.4313,35.4562,35.423,35.4479,53466.0
2019-07-26 14:00:00,42.62,42.62,42.6,42.61,57549.0,35.4562,35.4562,35.4396,35.4479,57549.0
2019-07-26 14:10:00,42.6,42.62,42.6,42.61,51543.0,35.4396,35.4562,35.4396,35.4479,51543.0
2019-07-26 14:20:00,42.61,42.62,42.6,42.62,45734.0,35.4479,35.4562,35.4396,35.4562,45734.0
2019-07-26 14:30:00,42.62,42.63,42.61,42.63,64088.0,35.4562,35.4646,35.4479,35.4646,64088.0
2019-07-26 14:40:00,42.62,42.63,42.61,42.63,60612.0,35.4562,35.4646,35.4479,35.4646,60612.0
2019-07-26 14:50:00,42.62,42.65,42.61,42.64,89145.0,35.4562,35.4812,35.4479,35.4729,89145.0
2019-07-26 15:00:00,42.64,42.65,42.63,42.63,266303.0,35.4729,35.4812,35.4646,35.4646,266303.0
2019-07-26 15:10:00,42.64,42.65,42.63,42.64,61126.0,35.4729,35.4812,35.4646,35.4729,61126.0
2019-07-26 15:20:00,42.63,42.65,42.63,42.64,79194.0,35.4646,35.4812,35.4646,35.4729,79194.0
2019-07-26 15:30:00,42.64,42.65,42.63,42.64,195045.0,35.4729,35.4812,35.4646,35.4729,195045.0
2019-07-26 15:40:00,42.63,42.64,42.62,42.62,236382.0,35.4646,35.4729,35.4562,35.4562,236382.0
2019-07-26 15:50:00,42.62,42.63,42.6,42.61,666798.0,35.4562,35.4646,35.4396,35.4479,666798.0
2019-07-29 09:30:00,42.55,42.58,42.51,42.53,258206.0,35.398,35.423,35.3647,35.3814,258206.0
2019-07-29 09:40:00,42.53,42.53,42.44,42.45,126754.0,35.3814,35.3814,35.3065,35.3148,126754.0
2019-07-29 09:50:00,42.44,42.46,42.42,42.43,97689.0,35.3065,35.3231,35.2899,35.2982,97689.0
2019-07-29 10:00:00,42.44,42.45,42.42,42.43,176918.0,35.3065,35.3148,35.2899,35.2982,176918.0
2019-07-29 10:10:00,42.42,42.43,42.4,42.43,340715.0,35.2899,35.2982,35.2732,35.2982,340715.0
2019-07-29 10:20:00,42.42,42.44,42.42,42.43,118125.0,35.2899,35.3065,35.2899,35.2982,118125.0
2019-07-29 10:30:00,42.43,42.46,42.42,42.44,87933.0,35.2982,35.3231,35.2899,35.3065,87933.0
2019-07-29 10:40:00,42.44,42.5,42.43,42.49,55636.0,35.3065,35.3564,35.2982,35.3481,55636.0
2019-07-29 10:50:00,42.5,42.52,42.47,42.48,76986.0,35.3564,35.3731,35.3315,35.3398,76986.0
2019-07-29 11:00:00,42.48,42.5,42.47,42.47,100160.0,35.3398,35.3564,35.3315,35.3315,100160.0
2019-07-29 11:10:00,42.47,42.49,42.45,42.49,68452.0,35.3315,35.3481,35.3148,35.3481,68452.0
2019-07-29 11:20:00,42.49,42.51,42.49,42.5,65043.0,35.3481,35.3647,35.3481,35.3564,65043.0
2019-07-29 11:30:00,42.49,42.52,42.48,42.52,73024.0,35.3481,35.3731,35.3398,35.3731,73024.0
2019-07-29 11:40:00,42.52,42.54,42.5,42.52,78778.0,35.3731,35.3897,35.3564,35.3731,78778.0
2019-07-29 11:50:00,42.52,42.55,42.51,42.54,67862.0,35.3731,35.398,35.3647,35.3897,67862.0
2019-07-29 12:00:00,42.54,42.54,42.51,42.51,79015.0,35.3897,35.3897,35.3647,35.3647,79015.0
2019-07-29 12:10:00,42.52,42.52,42.48,42.49,42632.0,35.3731,35.3731,35.3398,35.3481,42632.0
2019-07-29 12:20:00,42.49,42.51,42.48,42.51,60682.0,35.3481,35.3647,35.3398,35.3647,60682.0
2019-07-29 12:30:00,42.51,42.52,42.49,42.5,221991.0,35.3647,35.3731,35.3481,35.3564,221991.0
2019-07-29 12:40:00,42.5,42.52,42.49,42.52,96476.0,35.3564,35.3731,35.3481,35.3731,96476.0
2019-07-29 12:50:00,42.51,42.55,42.51,42.55,30714.0,35.3647,35.398,35.3647,35.398,30714.0
2019-07-29 13:00:00,42.55,42.56,42.53,42.53,38887.0,35.398,35.4063,35.3814,35.3814,38887.0
2019-07-29 13:10:00,42.54,42.57,42.53,42.56,140667.0,35.3897,35.4147,35.3814,35.4063,140667.0
2019-07-29 13:20:00,42.56,42.56,42.54,42.55,78272.0,35.4063,35.4063,35.3897,35.398,78272.0
2019-07-29 13:30:00,42.55,42.56,42.54,42.56,36933.0,35.398,35.4063,35.3897,35.4063,36933.0
2019-07-29 13:40:00,42.56,42.56,42.54,42.55,49276.0,35.4063,35.4063,35.3897,35.398,49276.0
2019-07-29 13:50:00,42.55,42.55,42.53,42.54,57439.0,35.398,35.398,35.3814,35.3897,57439.0
2019-07-29 14:00:00,42.55,42.57,42.54,42.57,80364.0,35.398,35.4147,35.3897,35.4147,80364.0
2019-07-29 14:10:00,42.57,42.59,42.56,42.58,121406.0,35.4147,35.4313,35.4063,35.423,121406.0
2019-07-29 14:20:00,42.58,42.6,42.57,42.59,62097.0,35.423,35.4396,35.4147,35.4313,62097.0
2019-07-29 14:30:00,42.59,42.6,42.57,42.58,49886.0,35.4313,35.4396,35.4147,35.423,49886.0
2019-07-29 14:40:00,42.57,42.6,42.57,42.59,71553.0,35.4147,35.4396,35.4147,35.4313,71553.0
2019-07-29 14:50:00,42.6,42.62,42.59,42.62,42699.0,35.4396,35.4562,35.4313,35.4562,42699.0
2019-07-29 15:00:00,42.62,42.64,42.6,42.61,222629.0,35.4562,35.4729,35.4396,35.4479,222629.0
2019-07-29 15:10:00,42.6,42.62,42.59,42.61,104669.0,35.4396,35.4562,35.4313,35.4479,104669.0
2019-07-29 15:20:00,42.61,42.63,42.59,42.61,93716.0,35.4479,35.4646,35.4313,35.4479,93716.0
2019-07-29 15:30:00,42.61,42.61,42.59,42.61,74456.0,35.4479,35.4479,35.4313,35.4479,74456.0
2019-07-29 15:40:00,42.61,42.63,42.6,42.62,163832.0,35.4479,35.4646,35.4396,35.4562,163832.0
2019-07-29 15:50:00,42.62,42.63,42.61,42.61,269702.0,35.4562,35.4646,35.4479,35.4479,269702.0
2019-07-30 09:30:00,42.25,42.25,42.11,42.13,541823.0,35.1484,35.1484,35.032,35.0486,541823.0
2019-07-30 09:40:00,42.14,42.17,42.09,42.11,224900.0,35.0569,35.0819,35.0153,35.032,224900.0
2019-07-30 09:50:00,42.11,42.16,42.09,42.13,110661.0,35.032,35.0736,35.0153,35.0486,110661.0
2019-07-30 10:00:00,42.13,42.16,42.11,42.14,359252.0,35.0486,35.0736,35.032,35.0569,359252.0
2019-07-30 10:10:00,42.15,42.19,42.1,42.18,247512.0,35.0652,35.0985,35.0237,35.0902,247512.0
2019-07-30 10:20:00,42.18,42.18,42.13,42.15,144566.0,35.0902,35.0902,35.0486,35.0652,144566.0
2019-07-30 10:30:00,42.16,42.19,42.14,42.15,179533.0,35.0736,35.0985,35.0569,35.0652,179533.0
2019-07-30 10:40:00,42.15,42.18,42.12,42.14,183497.0,35.0652,35.0902,35.0403,35.0569,183497.0
2019-07-30 10:50:00,42.14,42.17,42.13,42.15,108273.0,35.0569,35.0819,35.0486,35.0652,108273.0
2019-07-30 11:00:00,42.15,42.24,42.15,42.22,224363.0,35.0652,35.1401,35.0652,35.1235,224363.0
2019-07-30 11:10:00,42.22,42.23,42.2,42.21,151959.0,35.1235,35.1318,35.1068,35.1152,151959.0
2019-07-30 11:20:00,42.2,42.21,42.18,42.18,105431.0,35.1068,35.1152,35.0902,35.0902,105431.0
2019-07-30 11:30:00,42.18,42.21,42.16,42.17,140513.0,35.0902,35.1152,35.0736,35.0819,140513.0
2019-07-30 11:40:00,42.18,42.18,42.15,42.17,123383.0,35.0902,35.0902,35.0652,35.0819,123383.0
2019-07-30 11:50:00,42.17,42.18,42.14,42.15,79271.0,35.0819,35.0902,35.0569,35.0652,79271.0
2019-07-30 12:00:00,42.15,42.19,42.14,42.18,102266.0,35.0652,35.0985,35.0569,35.0902,102266.0
2019-07-30 12:10:00,42.18,42.19,42.17,42.17,86166.0,35.0902,35.0985,35.0819,35.0819,86166.0
2019-07-30 12:20:00,42.17,42.18,42.16,42.17,91996.0,35.0819,35.0902,35.0736,35.0819,91996.0
2019-07-30 12:30:00,42.17,42.18,42.14,42.15,142187.0,35.0819,35.0902,35.0569,35.0652,142187.0
2019-07-30 12:40:00,42.15,42.15,42.13,42.13,96099.0,35.0652,35.0652,35.0486,35.0486,96099.0
2019-07-30 12:50:00,42.13,42.14,42.1,42.11,105459.0,35.0486,35.0569,35.0237,35.032,105459.0
2019-07-30 13:00:00,42.12,42.12,42.1,42.12,140573.0,35.0403,35.0403,35.0237,35.0403,140573.0
2019-07-30 13:10:00,42.11,42.14,42.11,42.13,115336.0,35.032,35.0569,35.032,35.0486,115336.0
2019-07-30 13:20:00,42.13,42.17,42.13,42.17,67695.0,35.0486,35.0819,35.0486,35.0819,67695.0
2019-07-30 13:30:00,42.16,42.18,42.15,42.15,140767.0,35.0736,35.0902,35.0652,35.0652,140767.0
2019-07-30 13:40:00,42.15,42.17,42.15,42.16,96151.0,35.0652,35.0819,35.0652,35.0736,96151.0
2019-07-30 13:50:00,42.16,42.17,42.15,42.16,120909.0,35.0736,35.0819,35.0652,35.0736,120909.0
2019-07-30 14:00:00,42.16,42.27,42.16,42.25,285530.0,35.0736,35.1651,35.0736,35.1484,285530.0
2019-07-30 14:10:00,42.26,42.26,42.23,42.24,73383.0,35.1568,35.1568,35.1318,35.1401,73383.0
2019-07-30 14:20:00,42.24,42.25,42.21,42.22,79878.0,35.1401,35.1484,35.1152,35.1235,79878.0
2019-07-30 14:30:00,42.22,42.23,42.2,42.2,51659.0,35.1235,35.1318,35.1068,35.1068,51659.0
2019-07-30 14:40:00,42.2,42.21,42.18,42.2,56497.0,35.1068,35.1152,35.0902,35.1068,56497.0
2019-07-30 14:50:00,42.2,42.2,42.18,42.2,87832.0,35.1068,35.1068,35.0902,35.1068,87832.0
2019-07-30 15:00:00,42.2,42.22,42.19,42.19,99948.0,35.1068,35.1235,35.0985,35.0985,99948.0
2019-07-30 15:10:00,42.19,42.21,42.18,42.18,104613.0,35.0985,35.1152,35.0902,35.0902,104613.0
2019-07-30 15:20:00,42.19,42.19,42.17,42.19,103688.0,35.0985,35.0985,35.0819,35.0985,103688.0
2019-07-30 15:30:00,42.19,42.19,42.16,42.18,184329.0,35.0985,35.0985,35.0736,35.0902,184329.0
2019-07-30 15:40:00,42.18,42.18,42.16,42.17,257400.0,35.0902,35.0902,35.0736,35.0819,257400.0
2019-07-30 15:50:00,42.17,42.21,42.15,42.21,686849.0,35.0819,35.1152,35.0652,35.1152,686849.0
2019-07-31 09:30:00,42.26,42.26,42.21,42.22,440998.0,35.1568,35.1568,35.1152,35.1235,440998.0
2019-07-31 09:40:00,42.21,42.29,42.2,42.25,293928.0,35.1152,35.1817,35.1068,35.1484,293928.0
2019-07-31 09:50:00,42.26,42.27,42.22,42.23,139011.0,35.1568,35.1651,35.1235,35.1318,139011.0
2019-07-31 10:00:00,42.24,42.24,42.19,42.21,184066.0,35.1401,35.1401,35.0985,35.1152,184066.0
2019-07-31 10:10:00,42.21,42.22,42.18,42.2,119142.0,35.1152,35.1235,35.0902,35.1068,119142.0
2019-07-31 10:20:00,42.2,42.22,42.19,42.19,75013.0,35.1068,35.1235,35.0985,35.0985,75013.0
2019-07-31 10:30:00,42.2,42.21,42.16,42.18,231509.0,35.1068,35.1152,35.0736,35.0902,231509.0
2019-07-31 10:40:00,42.18,42.2,42.17,42.18,96437.0,35.0902,35.1068,35.0819,35.0902,96437.0
2019-07-31 10:50:00,42.18,42.19,42.16,42.18,204052.0,35.0902,35.0985,35.0736,35.0902,204052.0
2019-07-31 11:00:00,42.18,42.2,42.17,42.19,150945.0,35.0902,35.1068,35.0819,35.0985,150945.0
2019-07-31 11:10:00,42.2,42.21,42.18,42.19,128506.0,35.1068,35.1152,35.0902,35.0985,128506.0
2019-07-31 11:20:00,42.2,42.21,42.17,42.17,91603.0,35.1068,35.1152,35.0819,35.0819,91603.0
2019-07-31 11:30:00,42.18,42.19,42.14,42.16,217955.0,35.0902,35.0985,35.0569,35.0736,217955.0
2019-07-31 11:40:00,42.16,42.19,42.16,42.19,42443.0,35.0736,35.0985,35.0736,35.0985,42443.0
2019-07-31 11:50:00,42.19,42.19,42.18,42.19,58688.0,35.0985,35.0985,35.0902,35.0985,58688.0
2019-07-31 12:00:00,42.19,42.19,42.16,42.16,82747.0,35.0985,35.0985,35.0736,35.0736,82747.0
2019-07-31 12:10:00,42.16,42.17,42.14,42.15,106105.0,35.0736,35.0819,35.0569,35.0652,106105.0
2019-07-31 12:20:00,42.15,42.15,42.12,42.12,79341.0,35.0652,35.0652,35.0403,35.0403,79341.0
2019-07-31 12:30:00,42.12,42.13,42.1,42.11,105235.0,35.0403,35.0486,35.0237,35.032,105235.0
2019-07-31 12:40:00,42.11,42.12,42.1,42.12,56023.0,35.032,35.0403,35.0237,35.0403,56023.0
2019-07-31 12:50:00,42.11,42.13,42.11,42.12,80020.0,35.032,35.0486,35.032,35.0403,80020.0
2019-07-31 13:00:00,42.11,42.14,42.11,42.13,102749.0,35.032,35.0569,35.032,35.0486,102749.0
2019-07-31 13:10:00,42.13,42.14,42.13,42.13,61834.0,35.0486,35.0569,35.0486,35.0486,61834.0
2019-07-31 13:20:00,42.13,42.17,42.13,42.16,116530.0,35.0486,35.0819,35.0486,35.0736,116530.0
2019-07-31 13:30:00,42.16,42.2,42.16,42.17,112981.0,35.0736,35.1068,35.0736,35.0819,112981.0
2019-07-31 13:40:00,42.17,42.19,42.17,42.17,81223.0,35.0819,35.0985,35.0819,35.0819,81223.0
2019-07-31 13:50:00,42.17,42.23,42.16,42.2,177505.0,35.0819,35.1318,35.0736,35.1068,177505.0
2019-07-31 14:00:00,42.19,42.23,41.93,42.07,1406686.0,35.0985,35.1318,34.8822,34.9987,1406686.0
2019-07-31 14:10:00,42.07,42.22,42.04,42.12,558590.0,34.9987,35.1235,34.9737,35.0403,558590.0
2019-07-31 14:20:00,42.12,42.16,42.06,42.1,316212.0,35.0403,35.0736,34.9904,35.0237,316212.0
2019-07-31 14:30:00,42.09,42.15,41.88,41.9,1098831.0,35.0153,35.0652,34.8406,34.8573,1098831.0
2019-07-31 14:40:00,41.9,41.9,41.6,41.6,1318254.0,34.8573,34.8573,34.6077,34.6077,1318254.0
2019-07-31 14:50:00,41.6,41.71,41.32,41.66,960012.0,34.6077,34.6992,34.3748,34.6576,960012.0
2019-07-31 15:00:00,41.66,41.91,41.57,41.8,1447194.0,34.6576,34.8656,34.5827,34.7741,1447194.0
2019-07-31 15:10:00,41.8,41.85,41.67,41.83,784776.0,34.7741,34.8157,34.6659,34.799,784776.0
2019-07-31 15:20:00,41.82,41.9,41.8,41.87,677817.0,34.7907,34.8573,34.7741,34.8323,677817.0
2019-07-31 15:30:00,41.87,41.87,41.78,41.85,492009.0,34.8323,34.8323,34.7574,34.8157,492009.0
2019-07-31 15:40:00,41.85,41.91,41.81,41.88,627485.0,34.8157,34.8656,34.7824,34.8406,627485.0
2019-07-31 15:50:00,41.87,41.88,41.74,41.77,2293359.0,34.8323,34.8406,34.7242,34.7491,2293359.0
2019-08-01 09:30:00,41.8,41.8,41.72,41.78,423531.0,34.7741,34.7741,34.7075,34.7574,423531.0
2019-08-01 09:40:00,41.78,41.8,41.76,41.79,1883751.0,34.7574,34.7741,34.7408,34.7658,1883751.0
2019-08-01 09:50:00,41.79,41.83,41.77,41.82,433694.0,34.7658,34.799,34.7491,34.7907,433694.0
2019-08-01 10:00:00,41.82,41.93,41.82,41.93,648796.0,34.7907,34.8822,34.7907,34.8822,648796.0
2019-08-01 10:10:00,41.93,42.0,41.91,41.99,398628.0,34.8822,34.9405,34.8656,34.9321,398628.0
2019-08-01 10:20:00,41.99,42.03,41.97,42.01,318893.0,34.9321,34.9654,34.9155,34.9488,318893.0
2019-08-01 10:30:00,42.02,42.04,41.99,42.01,517380.0,34.9571,34.9737,34.9321,34.9488,517380.0
2019-08-01 10:40:00,42.01,42.02,41.98,41.98,455807.0,34.9488,34.9571,34.9238,34.9238,455807.0
2019-08-01 10:50:00,41.99,42.02,41.97,42.0,632409.0,34.9321,34.9571,34.9155,34.9405,632409.0
2019-08-01 11:00:00,42.01,42.04,41.98,42.0,585383.0,34.9488,34.9737,34.9238,34.9405,585383.0
2019-08-01 11:10:00,42.0,42.03,41.99,42.02,185190.0,34.9405,34.9654,34.9321,34.9571,185190.0
2019-08-01 11:20:00,42.02,42.08,42.02,42.07,172824.0,34.9571,35.007,34.9571,34.9987,172824.0
2019-08-01 11:30:00,42.08,42.09,42.03,42.07,245657.0,35.007,35.0153,34.9654,34.9987,245657.0
2019-08-01 11:40:00,42.08,42.08,42.05,42.07,255322.0,35.007,35.007,34.9821,34.9987,255322.0
2019-08-01 11:50:00,42.08,42.08,42.01,42.01,73708.0,35.007,35.007,34.9488,34.9488,73708.0
2019-08-01 12:00:00,42.02,42.03,41.98,42.02,252819.0,34.9571,34.9654,34.9238,34.9571,252819.0
2019-08-01 12:10:00,42.02,42.03,41.99,42.0,218058.0,34.9571,34.9654,34.9321,34.9405,218058.0
2019-08-01 12:20:00,42.0,42.03,42.0,42.03,126701.0,34.9405,34.9654,34.9405,34.9654,126701.0
2019-08-01 12:30:00,42.03,42.06,42.03,42.05,298229.0,34.9654,34.9904,34.9654,34.9821,298229.0
2019-08-01 12:40:00,42.05,42.09,42.05,42.09,199750.0,34.9821,35.0153,34.9821,35.0153,199750.0
2019-08-01 12:50:00,42.09,42.1,42.07,42.08,152090.0,35.0153,35.0237,34.9987,35.007,152090.0
2019-08-01 13:00:00,42.08,42.09,42.06,42.07,160793.0,35.007,35.0153,34.9904,34.9987,160793.0
2019-08-01 13:10:00,42.06,42.07,42.05,42.06,167452.0,34.9904,34.9987,34.9821,34.9904,167452.0
2019-08-01 13:20:00,42.06,42.08,41.77,41.79,1373034.0,34.9904,35.007,34.7491,34.7658,1373034.0
2019-08-01 13:30:00,41.79,41.83,41.44,41.45,1895192.0,34.7658,34.799,34.4746,34.4829,1895192.0
2019-08-01 13:40:00,41.46,41.48,41.07,41.26,1498441.0,34.4912,34.5079,34.1668,34.3248,1498441.0
2019-08-01 13:50:00,41.26,41.34,41.11,41.3,1030119.0,34.3248,34.3914,34.2001,34.3581,1030119.0
2019-08-01 14:00:00,41.3,41.31,41.07,41.11,515554.0,34.3581,34.3664,34.1668,34.2001,515554.0
2019-08-01 14:10:00,41.1,41.16,41.02,41.1,603488.0,34.1917,34.2417,34.1252,34.1917,603488.0
2019-08-01 14:20:00,41.1,41.11,40.98,41.04,539932.0,34.1917,34.2001,34.0919,34.1418,539932.0
2019-08-01 14:30:00,41.04,41.05,40.91,40.91,601066.0,34.1418,34.1501,34.0337,34.0337,601066.0
2019-08-01 14:40:00,40.92,41.05,40.92,41.05,557508.0,34.042,34.1501,34.042,34.1501,557508.0
2019-08-01 14:50:00,41.04,41.1,40.96,40.97,630924.0,34.1418,34.1917,34.0753,34.0836,630924.0
2019-08-01 15:00:00,40.97,41.03,40.93,40.95,425015.0,34.0836,34.1335,34.0503,34.0669,425015.0
2019-08-01 15:10:00,40.95,41.02,40.92,40.99,460365.0,34.0669,34.1252,34.042,34.1002,460365.0
2019-08-01 15:20:00,40.98,41.08,40.97,41.02,706435.0,34.0919,34.1751,34.0836,34.1252,706435.0
2019-08-01 15:30:00,41.02,41.05,40.92,41.02,735599.0,34.1252,34.1501,34.042,34.1252,735599.0
2019-08-01 15:40:00,41.02,41.05,40.96,40.98,429040.0,34.1252,34.1501,34.0753,34.0919,429040.0
2019-08-01 15:50:00,40.97,40.99,40.86,40.99,1296969.0,34.0836,34.1002,33.9921,34.1002,1296969.0
2019-08-02 09:30:00,40.89,40.94,40.8,40.93,810958.0,34.017,34.0586,33.9422,34.0503,810958.0
2019-08-02 09:40:00,40.93,40.93,40.81,40.82,511686.0,34.0503,34.0503,33.9505,33.9588,511686.0
2019-08-02 09:50:00,40.83,40.92,40.78,40.79,486316.0,33.9671,34.042,33.9255,33.9338,486316.0
2019-08-02 10:00:00,40.79,40.82,40.74,40.76,464912.0,33.9338,33.9588,33.8922,33.9089,464912.0
2019-08-02 10:10:00,40.75,40.75,40.67,40.68,468376.0,33.9006,33.9006,33.834,33.8423,468376.0
2019-08-02 10:20:00,40.68,40.7,40.65,40.69,330279.0,33.8423,33.859,33.8174,33.8507,330279.0
2019-08-02 10:30:00,40.69,40.69,40.55,40.56,417065.0,33.8507,33.8507,33.7342,33.7425,417065.0
2019-08-02 10:40:00,40.56,40.6,40.53,40.54,399825.0,33.7425,33.7758,33.7175,33.7259,399825.0
2019-08-02 10:50:00,40.54,40.59,40.5,40.52,515113.0,33.7259,33.7675,33.6926,33.7092,515113.0
2019-08-02 11:00:00,40.53,40.6,40.5,40.59,964390.0,33.7175,33.7758,33.6926,33.7675,964390.0
2019-08-02 11:10:00,40.6,40.67,40.59,40.65,637142.0,33.7758,33.834,33.7675,33.8174,637142.0
2019-08-02 11:20:00,40.64,40.64,40.58,40.59,361655.0,33.8091,33.8091,33.7591,33.7675,361655.0
2019-08-02 11:30:00,40.6,40.65,40.55,40.57,309716.0,33.7758,33.8174,33.7342,33.7508,309716.0
2019-08-02 11:40:00,40.57,40.61,40.54,40.6,241542.0,33.7508,33.7841,33.7259,33.7758,241542.0
2019-08-02 11:50:00,40.59,40.67,40.55,40.65,372463.0,33.7675,33.834,33.7342,33.8174,372463.0
2019-08-02 12:00:00,40.65,40.66,40.61,40.66,254749.0,33.8174,33.8257,33.7841,33.8257,254749.0
2019-08-02 12:10:00,40.65,40.7,40.64,40.69,580479.0,33.8174,33.859,33.8091,33.8507,580479.0
2019-08-02 12:20:00,40.68,40.7,40.66,40.69,289522.0,33.8423,33.859,33.8257,33.8507,289522.0
2019-08-02 12:30:00,40.68,40.69,40.64,40.66,234258.0,33.8423,33.8507,33.8091,33.8257,234258.0
2019-08-02 12:40:00,40.66,40.69,40.62,40.63,262861.0,33.8257,33.8507,33.7924,33.8007,262861.0
2019-08-02 12:50:00,40.63,40.64,40.6,40.61,308131.0,33.8007,33.8091,33.7758,33.7841,308131.0
2019-08-02 13:00:00,40.61,40.62,40.54,40.58,432776.0,33.7841,33.7924,33.7259,33.7591,432776.0
2019-08-02 13:10:00,40.57,40.6,40.54,40.57,277240.0,33.7508,33.7758,33.7259,33.7508,277240.0
2019-08-02 13:20:00,40.57,40.61,40.52,40.55,268479.0,33.7508,33.7841,33.7092,33.7342,268479.0
2019-08-02 13:30:00,40.54,40.55,40.52,40.54,320568.0,33.7259,33.7342,33.7092,33.7259,320568.0
2019-08-02 13:40:00,40.54,40.56,40.52,40.53,333227.0,33.7259,33.7425,33.7092,33.7175,333227.0
2019-08-02 13:50:00,40.53,40.53,40.5,40.52,242144.0,33.7175,33.7175,33.6926,33.7092,242144.0
2019-08-02 14:00:00,40.52,40.56,40.49,40.53,365948.0,33.7092,33.7425,33.6843,33.7175,365948.0
2019-08-02 14:10:00,40.54,40.59,40.53,40.54,203073.0,33.7259,33.7675,33.7175,33.7259,203073.0
2019-08-02 14:20:00,40.54,40.6,40.54,40.57,341950.0,33.7259,33.7758,33.7259,33.7508,341950.0
2019-08-02 14:30:00,40.57,40.6,40.55,40.6,396469.0,33.7508,33.7758,33.7342,33.7758,396469.0
2019-08-02 14:40:00,40.59,40.64,40.58,40.59,375943.0,33.7675,33.8091,33.7591,33.7675,375943.0
2019-08-02 14:50:00,40.59,40.6,40.57,40.6,189300.0,33.7675,33.7758,33.7508,33.7758,189300.0
2019-08-02 15:00:00,40.6,40.62,40.57,40.58,272774.0,33.7758,33.7924,33.7508,33.7591,272774.0
2019-08-02 15:10:00,40.58,40.58,40.54,40.57,164402.0,33.7591,33.7591,33.7259,33.7508,164402.0
2019-08-02 15:20:00,40.56,40.65,40.55,40.62,519271.0,33.7425,33.8174,33.7342,33.7924,519271.0
2019-08-02 15:30:00,40.62,40.71,40.58,40.68,1057784.0,33.7924,33.8673,33.7591,33.8423,1057784.0
2019-08-02 15:40:00,40.68,40.69,40.58,40.59,320476.0,33.8423,33.8507,33.7591,33.7675,320476.0
2019-08-02 15:50:00,40.6,40.62,40.55,40.61,759428.0,33.7758,33.7924,33.7342,33.7841,759428.0
2019-08-05 09:30:00,39.6,39.63,39.54,39.59,833149.0,32.9439,32.9688,32.8939,32.9355,833149.0
2019-08-05 09:40:00,39.59,39.59,39.52,39.56,351608.0,32.9355,32.9355,32.8773,32.9106,351608.0
2019-08-05 09:50:00,39.55,39.57,39.52,39.57,427903.0,32.9023,32.9189,32.8773,32.9189,427903.0
2019-08-05 10:00:00,39.56,39.58,39.47,39.5,444091.0,32.9106,32.9272,32.8357,32.8607,444091.0
2019-08-05 10:10:00,39.51,39.54,39.49,39.49,957321.0,32.869,32.8939,32.8524,32.8524,957321.0
2019-08-05 10:20:00,39.49,39.51,39.45,39.48,720938.0,32.8524,32.869,32.8191,32.844,720938.0
2019-08-05 10:30:00,39.47,39.5,39.41,39.41,962717.0,32.8357,32.8607,32.7858,32.7858,962717.0
2019-08-05 10:40:00,39.41,39.43,39.35,39.39,487586.0,32.7858,32.8024,32.7359,32.7692,487586.0
2019-08-05 10:50:00,39.39,39.41,39.36,39.4,384560.0,32.7692,32.7858,32.7442,32.7775,384560.0
2019-08-05 11:00:00,39.39,39.51,39.39,39.49,275810.0,32.7692,32.869,32.7692,32.8524,275810.0
2019-08-05 11:10:00,39.5,39.53,39.47,39.49,239470.0,32.8607,32.8856,32.8357,32.8524,239470.0
2019-08-05 11:20:00,39.5,39.51,39.41,39.43,312933.0,32.8607,32.869,32.7858,32.8024,312933.0
2019-08-05 11:30:00,39.43,39.45,39.4,39.41,254078.0,32.8024,32.8191,32.7775,32.7858,254078.0
2019-08-05 11:40:00,39.41,39.41,39.36,39.4,304878.0,32.7858,32.7858,32.7442,32.7775,304878.0
2019-08-05 11:50:00,39.39,39.43,39.36,39.37,216226.0,32.7692,32.8024,32.7442,32.7525,216226.0
2019-08-05 12:00:00,39.37,39.37,39.32,39.33,446819.0,32.7525,32.7525,32.7109,32.7192,446819.0
2019-08-05 12:10:00,39.33,39.37,39.32,39.37,282130.0,32.7192,32.7525,32.7109,32.7525,282130.0
2019-08-05 12:20:00,39.36,39.37,39.28,39.3,301977.0,32.7442,32.7525,32.6777,32.6943,301977.0
2019-08-05 12:30:00,39.3,39.36,39.29,39.33,270235.0,32.6943,32.7442,32.686,32.7192,270235.0
2019-08-05 12:40:00,39.33,39.33,39.23,39.23,315791.0,32.7192,32.7192,32.6361,32.6361,315791.0
2019-08-05 12:50:00,39.23,39.28,39.18,39.2,530477.0,32.6361,32.6777,32.5945,32.6111,530477.0
2019-08-05 13:00:00,39.2,39.26,39.17,39.25,317020.0,32.6111,32.661,32.5861,32.6527,317020.0
2019-08-05 13:10:00,39.25,39.33,39.25,39.32,234986.0,32.6527,32.7192,32.6527,32.7109,234986.0
2019-08-05 13:20:00,39.32,39.33,39.27,39.28,347593.0,32.7109,32.7192,32.6693,32.6777,347593.0
2019-08-05 13:30:00,39.28,39.32,39.26,39.31,216426.0,32.6777,32.7109,32.661,32.7026,216426.0
2019-08-05 13:40:00,39.31,39.32,39.21,39.22,266618.0,32.7026,32.7109,32.6194,32.6277,266618.0
2019-08-05 13:50:00,39.22,39.22,39.14,39.15,223923.0,32.6277,32.6277,32.5612,32.5695,223923.0
2019-08-05 14:00:00,39.15,39.21,39.14,39.19,423853.0,32.5695,32.6194,32.5612,32.6028,423853.0
2019-08-05 14:10:00,39.2,39.26,39.19,39.23,480260.0,32.6111,32.661,32.6028,32.6361,480260.0
2019-08-05 14:20:00,39.24,39.24,39.12,39.14,433583.0,32.6444,32.6444,32.5445,32.5612,433583.0
2019-08-05 14:30:00,39.14,39.18,39.1,39.15,393686.0,32.5612,32.5945,32.5279,32.5695,393686.0
2019-08-05 14:40:00,39.15,39.17,39.12,39.13,302456.0,32.5695,32.5861,32.5445,32.5529,302456.0
2019-08-05 14:50:00,39.12,39.14,39.07,39.08,266779.0,32.5445,32.5612,32.5029,32.5113,266779.0
2019-08-05 15:00:00,39.08,39.14,39.0,39.02,466631.0,32.5113,32.5612,32.4447,32.4614,466631.0
2019-08-05 15:10:00,39.02,39.17,39.02,39.16,815364.0,32.4614,32.5861,32.4614,32.5778,815364.0
2019-08-05 15:20:00,39.16,39.21,39.09,39.11,655790.0,32.5778,32.6194,32.5196,32.5362,655790.0
2019-08-05 15:30:00,39.1,39.22,39.08,39.21,597604.0,32.5279,32.6277,32.5113,32.6194,597604.0
2019-08-05 15:40:00,39.21,39.28,39.18,39.22,561382.0,32.6194,32.6777,32.5945,32.6277,561382.0
2019-08-05 15:50:00,39.22,39.26,39.17,39.19,1118310.0,32.6277,32.661,32.5861,32.6028,1118310.0
2019-08-06 09:30:00,39.91,39.97,39.87,39.88,1307973.0,33.2018,33.2517,33.1685,33.1768,1307973.0
2019-08-06 09:40:00,39.88,39.89,39.8,39.83,365089.0,33.1768,33.1851,33.1102,33.1352,365089.0
2019-08-06 09:50:00,39.83,39.85,39.8,39.84,726419.0,33.1352,33.1518,33.1102,33.1435,726419.0
2019-08-06 10:00:00,39.84,39.89,39.83,39.84,708512.0,33.1435,33.1851,33.1352,33.1435,708512.0
2019-08-06 10:10:00,39.85,39.85,39.67,39.67,659853.0,33.1518,33.1518,33.0021,33.0021,659853.0
2019-08-06 10:20:00,39.68,39.76,39.66,39.72,996917.0,33.0104,33.077,32.9938,33.0437,996917.0
2019-08-06 10:30:00,39.71,39.79,39.7,39.77,616153.0,33.0354,33.1019,33.0271,33.0853,616153.0
2019-08-06 10:40:00,39.77,39.81,39.69,39.71,590031.0,33.0853,33.1186,33.0187,33.0354,590031.0
2019-08-06 10:50:00,39.71,39.72,39.66,39.68,580580.0,33.0354,33.0437,32.9938,33.0104,580580.0
2019-08-06 11:00:00,39.68,39.69,39.63,39.64,416796.0,33.0104,33.0187,32.9688,32.9771,416796.0
2019-08-06 11:10:00,39.64,39.65,39.57,39.57,1284518.0,32.9771,32.9855,32.9189,32.9189,1284518.0
2019-08-06 11:20:00,39.57,39.64,39.56,39.61,540259.0,32.9189,32.9771,32.9106,32.9522,540259.0
2019-08-06 11:30:00,39.62,39.62,39.54,39.6,381609.0,32.9605,32.9605,32.8939,32.9439,381609.0
2019-08-06 11:40:00,39.59,39.68,39.58,39.67,536600.0,32.9355,33.0104,32.9272,33.0021,536600.0
2019-08-06 11:50:00,39.67,39.71,39.63,39.7,339893.0,33.0021,33.0354,32.9688,33.0271,339893.0
2019-08-06 12:00:00,39.69,39.74,39.63,39.67,506231.0,33.0187,33.0603,32.9688,33.0021,506231.0
2019-08-06 12:10:00,39.67,39.7,39.63,39.64,297093.0,33.0021,33.0271,32.9688,32.9771,297093.0
2019-08-06 12:20:00,39.65,39.65,39.61,39.62,315523.0,32.9855,32.9855,32.9522,32.9605,315523.0
2019-08-06 12:30:00,39.62,39.64,39.58,39.6,706171.0,32.9605,32.9771,32.9272,32.9439,706171.0
2019-08-06 12:40:00,39.61,39.62,39.56,39.57,206745.0,32.9522,32.9605,32.9106,32.9189,206745.0
2019-08-06 12:50:00,39.57,39.6,39.55,39.59,302319.0,32.9189,32.9439,32.9023,32.9355,302319.0
2019-08-06 13:00:00,39.59,39.68,39.59,39.66,376196.0,32.9355,33.0104,32.9355,32.9938,376196.0
2019-08-06 13:10:00,39.66,39.68,39.64,39.65,530478.0,32.9938,33.0104,32.9771,32.9855,530478.0
2019-08-06 13:20:00,39.65,39.71,39.64,39.67,333497.0,32.9855,33.0354,32.9771,33.0021,333497.0
2019-08-06 13:30:00,39.68,39.7,39.65,39.69,299651.0,33.0104,33.0271,32.9855,33.0187,299651.0
2019-08-06 13:40:00,39.69,39.7,39.67,39.7,189920.0,33.0187,33.0271,33.0021,33.0271,189920.0
2019-08-06 13:50:00,39.7,39.71,39.67,39.68,338791.0,33.0271,33.0354,33.0021,33.0104,338791.0
2019-08-06 14:00:00,39.69,39.69,39.64,39.66,139708.0,33.0187,33.0187,32.9771,32.9938,139708.0
2019-08-06 14:10:00,39.66,39.77,39.66,39.77,229791.0,32.9938,33.0853,32.9938,33.0853,229791.0
2019-08-06 14:20:00,39.77,39.78,39.74,39.77,304216.0,33.0853,33.0936,33.0603,33.0853,304216.0
2019-08-06 14:30:00,39.77,39.82,39.75,39.79,526983.0,33.0853,33.1269,33.0687,33.1019,526983.0
2019-08-06 14:40:00,39.78,39.82,39.76,39.8,276178.0,33.0936,33.1269,33.077,33.1102,276178.0
2019-08-06 14:50:00,39.79,39.79,39.75,39.77,235152.0,33.1019,33.1019,33.0687,33.0853,235152.0
2019-08-06 15:00:00,39.78,39.81,39.76,39.77,225812.0,33.0936,33.1186,33.077,33.0853,225812.0
2019-08-06 15:10:00,39.77,39.81,39.76,39.8,249436.0,33.0853,33.1186,33.077,33.1102,249436.0
2019-08-06 15:20:00,39.8,39.81,39.75,39.76,221771.0,33.1102,33.1186,33.0687,33.077,221771.0
2019-08-06 15:30:00,39.76,39.78,39.74,39.77,272667.0,33.077,33.0936,33.0603,33.0853,272667.0
2019-08-06 15:40:00,39.77,39.8,39.75,39.78,534974.0,33.0853,33.1102,33.0687,33.0936,534974.0
2019-08-06 15:50:00,39.78,39.82,39.76,39.79,1169880.0,33.0936,33.1269,33.077,33.1019,1169880.0
2019-08-07 09:30:00,39.43,39.51,39.37,39.49,599860.0,32.8024,32.869,32.7525,32.8524,599860.0
2019-08-07 09:40:00,39.49,39.49,39.27,39.31,699398.0,32.8524,32.8524,32.6693,32.7026,699398.0
2019-08-07 09:50:00,39.31,39.39,39.29,39.38,541043.0,32.7026,32.7692,32.686,32.7608,541043.0
2019-08-07 10:00:00,39.38,39.49,39.32,39.48,480285.0,32.7608,32.8524,32.7109,32.844,480285.0
2019-08-07 10:10:00,39.48,39.59,39.47,39.57,499584.0,32.844,32.9355,32.8357,32.9189,499584.0
2019-08-07 10:20:00,39.56,39.57,39.49,39.51,378464.0,32.9106,32.9189,32.8524,32.869,378464.0
2019-08-07 10:30:00,39.51,39.68,39.5,39.67,588800.0,32.869,33.0104,32.8607,33.0021,588800.0
2019-08-07 10:40:00,39.67,39.68,39.59,39.67,312238.0,33.0021,33.0104,32.9355,33.0021,312238.0
2019-08-07 10:50:00,39.66,39.77,39.65,39.7,531511.0,32.9938,33.0853,32.9855,33.0271,531511.0
2019-08-07 11:00:00,39.69,39.69,39.59,39.65,410551.0,33.0187,33.0187,32.9355,32.9855,410551.0
2019-08-07 11:10:00,39.65,39.69,39.61,39.64,262871.0,32.9855,33.0187,32.9522,32.9771,262871.0
2019-08-07 11:20:00,39.65,39.67,39.59,39.6,264603.0,32.9855,33.0021,32.9355,32.9439,264603.0
2019-08-07 11:30:00,39.59,39.64,39.57,39.61,141722.0,32.9355,32.9771,32.9189,32.9522,141722.0
2019-08-07 11:40:00,39.6,39.62,39.55,39.59,215637.0,32.9439,32.9605,32.9023,32.9355,215637.0
2019-08-07 11:50:00,39.58,39.63,39.55,39.59,205482.0,32.9272,32.9688,32.9023,32.9355,205482.0
2019-08-07 12:00:00,39.59,39.61,39.56,39.58,215755.0,32.9355,32.9522,32.9106,32.9272,215755.0
2019-08-07 12:10:00,39.58,39.63,39.55,39.6,227344.0,32.9272,32.9688,32.9023,32.9439,227344.0
2019-08-07 12:20:00,39.59,39.6,39.53,39.6,184929.0,32.9355,32.9439,32.8856,32.9439,184929.0
2019-08-07 12:30:00,39.6,39.66,39.57,39.63,238995.0,32.9439,32.9938,32.9189,32.9688,238995.0
2019-08-07 12:40:00,39.62,39.69,39.62,39.66,250126.0,32.9605,33.0187,32.9605,32.9938,250126.0
2019-08-07 12:50:00,39.66,39.7,39.65,39.69,195822.0,32.9938,33.0271,32.9855,33.0187,195822.0
2019-08-07 13:00:00,39.69,39.72,39.67,39.71,305588.0,33.0187,33.0437,33.0021,33.0354,305588.0
2019-08-07 13:10:00,39.72,39.72,39.66,39.67,162844.0,33.0437,33.0437,32.9938,33.0021,162844.0
2019-08-07 13:20:00,39.68,39.74,39.66,39.73,315057.0,33.0104,33.0603,32.9938,33.052,315057.0
2019-08-07 13:30:00,39.74,39.82,39.73,39.82,394142.0,33.0603,33.1269,33.052,33.1269,394142.0
2019-08-07 13:40:00,39.82,39.87,39.82,39.87,244515.0,33.1269,33.1685,33.1269,33.1685,244515.0
2019-08-07 13:50:00,39.87,39.87,39.77,39.77,463553.0,33.1685,33.1685,33.0853,33.0853,463553.0
2019-08-07 14:00:00,39.77,39.86,39.77,39.86,244328.0,33.0853,33.1602,33.0853,33.1602,244328.0
2019-08-07 14:10:00,39.85,39.86,39.74,39.75,395780.0,33.1518,33.1602,33.0603,33.0687,395780.0
2019-08-07 14:20:00,39.76,39.84,39.75,39.84,377292.0,33.077,33.1435,33.0687,33.1435,377292.0
2019-08-07 14:30:00,39.83,39.85,39.81,39.82,202527.0,33.1352,33.1518,33.1186,33.1269,202527.0
2019-08-07 14:40:00,39.82,39.91,39.81,39.88,290913.0,33.1269,33.2018,33.1186,33.1768,290913.0
2019-08-07 14:50:00,39.88,39.92,39.87,39.91,203718.0,33.1768,33.2101,33.1685,33.2018,203718.0
2019-08-07 15:00:00,39.91,39.92,39.84,39.85,419378.0,33.2018,33.2101,33.1435,33.1518,419378.0
2019-08-07 15:10:00,39.84,39.88,39.8,39.87,209662.0,33.1435,33.1768,33.1102,33.1685,209662.0
2019-08-07 15:20:00,39.88,39.9,39.85,39.89,182484.0,33.1768,33.1934,33.1518,33.1851,182484.0
2019-08-07 15:30:00,39.89,39.95,39.88,39.95,370885.0,33.1851,33.235,33.1768,33.235,370885.0
2019-08-07 15:40:00,39.95,39.96,39.92,39.95,637966.0,33.235,33.2434,33.2101,33.235,637966.0
2019-08-07 15:50:00,39.95,40.0,39.92,39.97,832739.0,33.235,33.2766,33.2101,33.2517,832739.0
2019-08-08 09:30:00,40.27,40.31,40.24,40.3,267674.0,33.5012,33.5345,33.4763,33.5262,267674.0
2019-08-08 09:40:00,40.3,40.31,40.23,40.23,229298.0,33.5262,33.5345,33.468,33.468,229298.0
2019-08-08 09:50:00,40.23,40.32,40.16,40.29,553566.0,33.468,33.5428,33.4097,33.5179,553566.0
2019-08-08 10:00:00,40.3,40.31,40.26,40.31,737413.0,33.5262,33.5345,33.4929,33.5345,737413.0
2019-08-08 10:10:00,40.3,40.32,40.26,40.3,516932.0,33.5262,33.5428,33.4929,33.5262,516932.0
2019-08-08 10:20:00,40.3,40.31,40.27,40.28,407761.0,33.5262,33.5345,33.5012,33.5096,407761.0
2019-08-08 10:30:00,40.28,40.39,40.28,40.34,252220.0,33.5096,33.6011,33.5096,33.5595,252220.0
2019-08-08 10:40:00,40.34,40.34,40.27,40.29,278057.0,33.5595,33.5595,33.5012,33.5179,278057.0
2019-08-08 10:50:00,40.29,40.31,40.26,40.28,1026964.0,33.5179,33.5345,33.4929,33.5096,1026964.0
2019-08-08 11:00:00,40.28,40.31,40.27,40.29,172598.0,33.5096,33.5345,33.5012,33.5179,172598.0
2019-08-08 11:10:00,40.29,40.33,40.27,40.33,206149.0,33.5179,33.5512,33.5012,33.5512,206149.0
2019-08-08 11:20:00,40.33,40.36,40.3,40.31,331719.0,33.5512,33.5761,33.5262,33.5345,331719.0
2019-08-08 11:30:00,40.3,40.38,40.3,40.37,566989.0,33.5262,33.5928,33.5262,33.5844,566989.0
2019-08-08 11:40:00,40.37,40.4,40.34,40.35,205839.0,33.5844,33.6094,33.5595,33.5678,205839.0
2019-08-08 11:50:00,40.35,40.37,40.34,40.37,166100.0,33.5678,33.5844,33.5595,33.5844,166100.0
2019-08-08 12:00:00,40.37,40.4,40.35,40.39,301592.0,33.5844,33.6094,33.5678,33.6011,301592.0
2019-08-08 12:10:00,40.39,40.42,40.37,40.42,228341.0,33.6011,33.626,33.5844,33.626,228341.0
2019-08-08 12:20:00,40.41,40.43,40.4,40.4,306501.0,33.6177,33.6344,33.6094,33.6094,306501.0
2019-08-08 12:30:00,40.4,40.44,40.4,40.42,245364.0,33.6094,33.6427,33.6094,33.626,245364.0
2019-08-08 12:40:00,40.43,40.45,40.39,40.39,171923.0,33.6344,33.651,33.6011,33.6011,171923.0
2019-08-08 12:50:00,40.4,40.44,40.4,40.44,165186.0,33.6094,33.6427,33.6094,33.6427,165186.0
2019-08-08 13:00:00,40.44,40.47,40.41,40.42,154550.0,33.6427,33.6676,33.6177,33.626,154550.0
2019-08-08 13:10:00,40.41,40.44,40.41,40.42,129133.0,33.6177,33.6427,33.6177,33.626,129133.0
2019-08-08 13:20:00,40.41,40.43,40.39,40.4,113640.0,33.6177,33.6344,33.6011,33.6094,113640.0
2019-08-08 13:30:00,40.4,40.43,40.39,40.43,266720.0,33.6094,33.6344,33.6011,33.6344,266720.0
2019-08-08 13:40:00,40.42,40.46,40.42,40.45,281177.0,33.626,33.6593,33.626,33.651,281177.0
2019-08-08 13:50:00,40.45,40.45,40.41,40.42,262782.0,33.651,33.651,33.6177,33.626,262782.0
2019-08-08 14:00:00,40.42,40.43,40.36,40.39,326874.0,33.626,33.6344,33.5761,33.6011,326874.0
2019-08-08 14:10:00,40.38,40.41,40.37,40.37,103365.0,33.5928,33.6177,33.5844,33.5844,103365.0
2019-08-08 14:20:00,40.38,40.39,40.37,40.39,108428.0,33.5928,33.6011,33.5844,33.6011,108428.0
2019-08-08 14:30:00,40.39,40.44,40.39,40.42,711238.0,33.6011,33.6427,33.6011,33.626,711238.0
2019-08-08 14:40:00,40.42,40.45,40.38,40.39,336210.0,33.626,33.651,33.5928,33.6011,336210.0
2019-08-08 14:50:00,40.4,40.43,40.39,40.41,273983.0,33.6094,33.6344,33.6011,33.6177,273983.0
2019-08-08 15:00:00,40.42,40.48,40.41,40.46,198309.0,33.626,33.6759,33.6177,33.6593,198309.0
2019-08-08 15:10:00,40.47,40.47,40.42,40.43,227158.0,33.6676,33.6676,33.626,33.6344,227158.0
2019-08-08 15:20:00,40.44,40.46,40.42,40.45,247912.0,33.6427,33.6593,33.626,33.651,247912.0
2019-08-08 15:30:00,40.45,40.48,40.44,40.48,260040.0,33.651,33.6759,33.6427,33.6759,260040.0
2019-08-08 15:40:00,40.48,40.52,40.46,40.46,442715.0,33.6759,33.7092,33.6593,33.6593,442715.0
2019-08-08 15:50:00,40.47,40.5,40.45,40.5,637895.0,33.6676,33.6926,33.651,33.6926,637895.0
2019-08-09 09:30:00,40.22,40.28,40.18,40.27,225061.0,33.4597,33.5096,33.4264,33.5012,225061.0
2019-08-09 09:40:00,40.28,40.28,40.2,40.2,216612.0,33.5096,33.5096,33.443,33.443,216612.0
2019-08-09 09:50:00,40.2,40.21,40.12,40.13,173194.0,33.443,33.4513,33.3765,33.3848,173194.0
2019-08-09 10:00:00,40.13,40.18,40.04,40.06,242582.0,33.3848,33.4264,33.3099,33.3265,242582.0
2019-08-09 10:10:00,40.05,40.12,40.01,40.01,1355803.0,33.3182,33.3765,33.2849,33.2849,1355803.0
2019-08-09 10:20:00,40.01,40.05,39.97,39.97,412679.0,33.2849,33.3182,33.2517,33.2517,412679.0
2019-08-09 10:30:00,39.97,39.98,39.89,39.95,300417.0,33.2517,33.26,33.1851,33.235,300417.0
2019-08-09 10:40:00,39.95,40.01,39.93,40.01,382209.0,33.235,33.2849,33.2184,33.2849,382209.0
2019-08-09 10:50:00,40.01,40.05,40.01,40.02,508470.0,33.2849,33.3182,33.2849,33.2933,508470.0
2019-08-09 11:00:00,40.02,40.03,39.98,39.98,331516.0,33.2933,33.3016,33.26,33.26,331516.0
2019-08-09 11:10:00,39.98,40.03,39.97,39.98,114586.0,33.26,33.3016,33.2517,33.26,114586.0
2019-08-09 11:20:00,39.99,39.99,39.88,39.88,276861.0,33.2683,33.2683,33.1768,33.1768,276861.0
2019-08-09 11:30:00,39.89,39.96,39.89,39.92,178178.0,33.1851,33.2434,33.1851,33.2101,178178.0
2019-08-09 11:40:00,39.92,39.99,39.91,39.98,126962.0,33.2101,33.2683,33.2018,33.26,126962.0
2019-08-09 11:50:00,39.98,39.99,39.91,39.94,154074.0,33.26,33.2683,33.2018,33.2267,154074.0
2019-08-09 12:00:00,39.94,39.98,39.93,39.97,140660.0,33.2267,33.26,33.2184,33.2517,140660.0
2019-08-09 12:10:00,39.97,39.98,39.92,39.93,312136.0,33.2517,33.26,33.2101,33.2184,312136.0
2019-08-09 12:20:00,39.93,39.98,39.9,39.94,181303.0,33.2184,33.26,33.1934,33.2267,181303.0
2019-08-09 12:30:00,39.95,39.99,39.94,39.98,194605.0,33.235,33.2683,33.2267,33.26,194605.0
2019-08-09 12:40:00,39.98,40.0,39.97,39.99,283871.0,33.26,33.2766,33.2517,33.2683,283871.0
2019-08-09 12:50:00,39.99,40.17,39.98,40.04,882028.0,33.2683,33.4181,33.26,33.3099,882028.0
2019-08-09 13:00:00,40.04,40.08,40.03,40.06,226272.0,33.3099,33.3432,33.3016,33.3265,226272.0
2019-08-09 13:10:00,40.05,40.12,40.05,40.1,177563.0,33.3182,33.3765,33.3182,33.3598,177563.0
2019-08-09 13:20:00,40.1,40.16,40.08,40.15,223851.0,33.3598,33.4097,33.3432,33.4014,223851.0
2019-08-09 13:30:00,40.16,40.21,40.15,40.18,211602.0,33.4097,33.4513,33.4014,33.4264,211602.0
2019-08-09 13:40:00,40.17,40.18,40.14,40.16,96323.0,33.4181,33.4264,33.3931,33.4097,96323.0
2019-08-09 13:50:00,40.16,40.18,40.11,40.11,172320.0,33.4097,33.4264,33.3681,33.3681,172320.0
2019-08-09 14:00:00,40.11,40.14,40.08,40.12,137933.0,33.3681,33.3931,33.3432,33.3765,137933.0
2019-08-09 14:10:00,40.13,40.14,40.1,40.12,82482.0,33.3848,33.3931,33.3598,33.3765,82482.0
2019-08-09 14:20:00,40.11,40.16,40.09,40.13,144289.0,33.3681,33.4097,33.3515,33.3848,144289.0
2019-08-09 14:30:00,40.13,40.15,40.09,40.1,72525.0,33.3848,33.4014,33.3515,33.3598,72525.0
2019-08-09 14:40:00,40.11,40.13,40.1,40.11,182672.0,33.3681,33.3848,33.3598,33.3681,182672.0
2019-08-09 14:50:00,40.11,40.13,40.09,40.11,201283.0,33.3681,33.3848,33.3515,33.3681,201283.0
2019-08-09 15:00:00,40.11,40.16,40.1,40.16,148996.0,33.3681,33.4097,33.3598,33.4097,148996.0
2019-08-09 15:10:00,40.15,40.16,40.13,40.14,96641.0,33.4014,33.4097,33.3848,33.3931,96641.0
2019-08-09 15:20:00,40.15,40.15,40.13,40.15,73265.0,33.4014,33.4014,33.3848,33.4014,73265.0
2019-08-09 15:30:00,40.15,40.19,40.14,40.17,299265.0,33.4014,33.4347,33.3931,33.4181,299265.0
2019-08-09 15:40:00,40.17,40.18,40.13,40.14,150071.0,33.4181,33.4264,33.3848,33.3931,150071.0
2019-08-09 15:50:00,40.13,40.14,40.07,40.08,479493.0,33.3848,33.3931,33.3349,33.3432,479493.0
2019-08-12 09:30:00,39.56,39.64,39.51,39.55,508337.0,32.9106,32.9771,32.869,32.9023,508337.0
2019-08-12 09:40:00,39.54,39.59,39.51,39.56,197169.0,32.8939,32.9355,32.869,32.9106,197169.0
2019-08-12 09:50:00,39.56,39.61,39.55,39.61,148010.0,32.9106,32.9522,32.9023,32.9522,148010.0
2019-08-12 10:00:00,39.6,39.64,39.55,39.56,472089.0,32.9439,32.9771,32.9023,32.9106,472089.0
2019-08-12 10:10:00,39.56,39.64,39.54,39.64,228104.0,32.9106,32.9771,32.8939,32.9771,228104.0
2019-08-12 10:20:00,39.64,39.7,39.63,39.66,184930.0,32.9771,33.0271,32.9688,32.9938,184930.0
2019-08-12 10:30:00,39.66,39.68,39.64,39.68,103446.0,32.9938,33.0104,32.9771,33.0104,103446.0
2019-08-12 10:40:00,39.67,39.7,39.61,39.63,155916.0,33.0021,33.0271,32.9522,32.9688,155916.0
2019-08-12 10:50:00,39.63,39.73,39.62,39.7,116259.0,32.9688,33.052,32.9605,33.0271,116259.0
2019-08-12 11:00:00,39.71,39.71,39.62,39.62,149725.0,33.0354,33.0354,32.9605,32.9605,149725.0
2019-08-12 11:10:00,39.63,39.63,39.57,39.6,164871.0,32.9688,32.9688,32.9189,32.9439,164871.0
2019-08-12 11:20:00,39.61,39.67,39.61,39.63,82926.0,32.9522,33.0021,32.9522,32.9688,82926.0
2019-08-12 11:30:00,39.63,39.67,39.62,39.63,117395.0,32.9688,33.0021,32.9605,32.9688,117395.0
2019-08-12 11:40:00,39.63,39.72,39.63,39.71,112825.0,32.9688,33.0437,32.9688,33.0354,112825.0
2019-08-12 11:50:00,39.71,39.72,39.7,39.71,46614.0,33.0354,33.0437,33.0271,33.0354,46614.0
2019-08-12 12:00:00,39.7,39.72,39.67,39.72,59020.0,33.0271,33.0437,33.0021,33.0437,59020.0
2019-08-12 12:10:00,39.71,39.74,39.71,39.74,105752.0,33.0354,33.0603,33.0354,33.0603,105752.0
2019-08-12 12:20:00,39.74,39.76,39.72,39.75,160988.0,33.0603,33.077,33.0437,33.0687,160988.0
2019-08-12 12:30:00,39.76,39.78,39.73,39.76,76444.0,33.077,33.0936,33.052,33.077,76444.0
2019-08-12 12:40:00,39.75,39.76,39.68,39.73,315133.0,33.0687,33.077,33.0104,33.052,315133.0
2019-08-12 12:50:00,39.73,39.74,39.7,39.71,66926.0,33.052,33.0603,33.0271,33.0354,66926.0
2019-08-12 13:00:00,39.71,39.73,39.69,39.72,66477.0,33.0354,33.052,33.0187,33.0437,66477.0
2019-08-12 13:10:00,39.71,39.74,39.68,39.7,60834.0,33.0354,33.0603,33.0104,33.0271,60834.0
2019-08-12 13:20:00,39.7,39.73,39.7,39.71,62886.0,33.0271,33.052,33.0271,33.0354,62886.0
2019-08-12 13:30:00,39.71,39.71,39.67,39.67,51578.0,33.0354,33.0354,33.0021,33.0021,51578.0
2019-08-12 13:40:00,39.67,39.68,39.62,39.63,130963.0,33.0021,33.0104,32.9605,32.9688,130963.0
2019-08-12 13:50:00,39.63,39.67,39.62,39.66,83798.0,32.9688,33.0021,32.9605,32.9938,83798.0
2019-08-12 14:00:00,39.66,39.69,39.64,39.66,82975.0,32.9938,33.0187,32.9771,32.9938,82975.0
2019-08-12 14:10:00,39.66,39.68,39.65,39.65,66888.0,32.9938,33.0104,32.9855,32.9855,66888.0
2019-08-12 14:20:00,39.66,39.66,39.62,39.62,73602.0,32.9938,32.9938,32.9605,32.9605,73602.0
2019-08-12 14:30:00,39.62,39.65,39.62,39.63,158752.0,32.9605,32.9855,32.9605,32.9688,158752.0
2019-08-12 14:40:00,39.63,39.63,39.55,39.57,123528.0,32.9688,32.9688,32.9023,32.9189,123528.0
2019-08-12 14:50:00,39.57,39.62,39.56,39.58,227970.0,32.9189,32.9605,32.9106,32.9272,227970.0
2019-08-12 15:00:00,39.58,39.67,39.57,39.64,199189.0,32.9272,33.0021,32.9189,32.9771,199189.0
2019-08-12 15:10:00,39.64,39.66,39.63,39.66,162441.0,32.9771,32.9938,32.9688,32.9938,162441.0
2019-08-12 15:20:00,39.66,39.67,39.64,39.66,187880.0,32.9938,33.0021,32.9771,32.9938,187880.0
2019-08-12 15:30:00,39.66,39.67,39.61,39.66,47233.0,32.9938,33.0021,32.9522,32.9938,47233.0
2019-08-12 15:40:00,39.65,39.67,39.61,39.61,56843.0,32.9855,33.0021,32.9522,32.9522,56843.0
2019-08-12 15:50:00,39.62,39.64,39.61,39.63,434289.0,32.9605,32.9771,32.9522,32.9688,434289.0
2019-08-13 09:30:00,39.37,39.59,39.28,39.59,796568.0,32.7525,32.9355,32.6777,32.9355,796568.0
2019-08-13 09:40:00,39.58,40.08,39.51,39.98,1020362.0,32.9272,33.3432,32.869,33.26,1020362.0
2019-08-13 09:50:00,39.99,40.15,39.97,40.12,807763.0,33.2683,33.4014,33.2517,33.3765,807763.0
2019-08-13 10:00:00,40.12,40.14,40.0,40.08,417295.0,33.3765,33.3931,33.2766,33.3432,417295.0
2019-08-13 10:10:00,40.07,40.21,40.0,40.21,289337.0,33.3349,33.4513,33.2766,33.4513,289337.0
2019-08-13 10:20:00,40.21,40.33,40.15,40.3,660624.0,33.4513,33.5512,33.4014,33.5262,660624.0
2019-08-13 10:30:00,40.31,40.35,40.29,40.3,414764.0,33.5345,33.5678,33.5179,33.5262,414764.0
2019-08-13 10:40:00,40.29,40.31,40.17,40.18,201725.0,33.5179,33.5345,33.4181,33.4264,201725.0
2019-08-13 10:50:00,40.18,40.2,40.12,40.12,241406.0,33.4264,33.443,33.3765,33.3765,241406.0
2019-08-13 11:00:00,40.12,40.16,40.06,40.16,352026.0,33.3765,33.4097,33.3265,33.4097,352026.0
2019-08-13 11:10:00,40.16,40.2,40.01,40.08,455243.0,33.4097,33.443,33.2849,33.3432,455243.0
2019-08-13 11:20:00,40.08,40.13,40.05,40.11,321749.0,33.3432,33.3848,33.3182,33.3681,321749.0
2019-08-13 11:30:00,40.11,40.21,40.05,40.2,189169.0,33.3681,33.4513,33.3182,33.443,189169.0
2019-08-13 11:40:00,40.21,40.24,40.17,40.18,180351.0,33.4513,33.4763,33.4181,33.4264,180351.0
2019-08-13 11:50:00,40.18,40.24,40.14,40.23,326105.0,33.4264,33.4763,33.3931,33.468,326105.0
2019-08-13 12:00:00,40.23,40.24,40.18,40.2,104367.0,33.468,33.4763,33.4264,33.443,104367.0
2019-08-13 12:10:00,40.21,40.25,40.2,40.22,97329.0,33.4513,33.4846,33.443,33.4597,97329.0
2019-08-13 12:20:00,40.23,40.27,40.21,40.21,126160.0,33.468,33.5012,33.4513,33.4513,126160.0
2019-08-13 12:30:00,40.21,40.22,40.16,40.19,81264.0,33.4513,33.4597,33.4097,33.4347,81264.0
2019-08-13 12:40:00,40.19,40.2,40.17,40.19,84372.0,33.4347,33.443,33.4181,33.4347,84372.0
2019-08-13 12:50:00,40.19,40.2,40.11,40.14,252150.0,33.4347,33.443,33.3681,33.3931,252150.0
2019-08-13 13:00:00,40.13,40.17,40.12,40.16,68633.0,33.3848,33.4181,33.3765,33.4097,68633.0
2019-08-13 13:10:00,40.17,40.17,39.99,40.03,475673.0,33.4181,33.4181,33.2683,33.3016,475673.0
2019-08-13 13:20:00,40.03,40.1,39.97,40.08,335004.0,33.3016,33.3598,33.2517,33.3432,335004.0
2019-08-13 13:30:00,40.08,40.15,40.07,40.12,226059.0,33.3432,33.4014,33.3349,33.3765,226059.0
2019-08-13 13:40:00,40.12,40.14,40.09,40.1,69536.0,33.3765,33.3931,33.3515,33.3598,69536.0
2019-08-13 13:50:00,40.1,40.11,40.09,40.09,78574.0,33.3598,33.3681,33.3515,33.3515,78574.0
2019-08-13 14:00:00,40.1,40.12,40.1,40.12,343203.0,33.3598,33.3765,33.3598,33.3765,343203.0
2019-08-13 14:10:00,40.12,40.14,40.1,40.14,223916.0,33.3765,33.3931,33.3598,33.3931,223916.0
2019-08-13 14:20:00,40.14,40.17,40.13,40.17,152728.0,33.3931,33.4181,33.3848,33.4181,152728.0
2019-08-13 14:30:00,40.17,40.22,40.17,40.22,104505.0,33.4181,33.4597,33.4181,33.4597,104505.0
2019-08-13 14:40:00,40.21,40.21,40.17,40.18,205833.0,33.4513,33.4513,33.4181,33.4264,205833.0
2019-08-13 14:50:00,40.18,40.2,40.17,40.17,109315.0,33.4264,33.443,33.4181,33.4181,109315.0
2019-08-13 15:00:00,40.18,40.18,40.15,40.16,174838.0,33.4264,33.4264,33.4014,33.4097,174838.0
2019-08-13 15:10:00,40.16,40.17,40.15,40.15,138655.0,33.4097,33.4181,33.4014,33.4014,138655.0
2019-08-13 15:20:00,40.16,40.16,40.13,40.15,128322.0,33.4097,33.4097,33.3848,33.4014,128322.0
2019-08-13 15:30:00,40.15,40.15,40.12,40.13,230705.0,33.4014,33.4014,33.3765,33.3848,230705.0
2019-08-13 15:40:00,40.13,40.14,40.07,40.07,279162.0,33.3848,33.3931,33.3349,33.3349,279162.0
2019-08-13 15:50:00,40.07,40.12,40.05,40.12,786228.0,33.3349,33.3765,33.3182,33.3765,786228.0
2019-08-14 09:30:00,39.32,39.42,39.29,39.42,575018.0,32.7109,32.7941,32.686,32.7941,575018.0
2019-08-14 09:40:00,39.41,39.41,39.3,39.32,263919.0,32.7858,32.7858,32.6943,32.7109,263919.0
2019-08-14 09:50:00,39.32,39.43,39.3,39.41,562890.0,32.7109,32.8024,32.6943,32.7858,562890.0
2019-08-14 10:00:00,39.41,39.42,39.28,39.3,456199.0,32.7858,32.7941,32.6777,32.6943,456199.0
2019-08-14 10:10:00,39.3,39.3,39.22,39.26,393901.0,32.6943,32.6943,32.6277,32.661,393901.0
2019-08-14 10:20:00,39.26,39.32,39.24,39.3,438572.0,32.661,32.7109,32.6444,32.6943,438572.0
2019-08-14 10:30:00,39.3,39.31,39.21,39.22,236984.0,32.6943,32.7026,32.6194,32.6277,236984.0
2019-08-14 10:40:00,39.21,39.27,39.18,39.21,449144.0,32.6194,32.6693,32.5945,32.6194,449144.0
2019-08-14 10:50:00,39.21,39.23,39.17,39.18,288317.0,32.6194,32.6361,32.5861,32.5945,288317.0
2019-08-14 11:00:00,39.18,39.2,39.13,39.16,353395.0,32.5945,32.6111,32.5529,32.5778,353395.0
2019-08-14 11:10:00,39.16,39.17,39.09,39.14,380478.0,32.5778,32.5861,32.5196,32.5612,380478.0
2019-08-14 11:20:00,39.13,39.22,39.13,39.19,485888.0,32.5529,32.6277,32.5529,32.6028,485888.0
2019-08-14 11:30:00,39.19,39.24,39.18,39.2,484906.0,32.6028,32.6444,32.5945,32.6111,484906.0
2019-08-14 11:40:00,39.21,39.22,39.11,39.14,175313.0,32.6194,32.6277,32.5362,32.5612,175313.0
2019-08-14 11:50:00,39.13,39.18,39.1,39.14,279788.0,32.5529,32.5945,32.5279,32.5612,279788.0
2019-08-14 12:00:00,39.13,39.13,39.06,39.07,316519.0,32.5529,32.5529,32.4946,32.5029,316519.0
2019-08-14 12:10:00,39.07,39.13,39.05,39.12,421492.0,32.5029,32.5529,32.4863,32.5445,421492.0
2019-08-14 12:20:00,39.12,39.16,39.1,39.15,242711.0,32.5445,32.5778,32.5279,32.5695,242711.0
2019-08-14 12:30:00,39.14,39.2,39.14,39.17,157019.0,32.5612,32.6111,32.5612,32.5861,157019.0
2019-08-14 12:40:00,39.17,39.18,39.11,39.11,149203.0,32.5861,32.5945,32.5362,32.5362,149203.0
2019-08-14 12:50:00,39.12,39.13,39.06,39.08,190739.0,32.5445,32.5529,32.4946,32.5113,190739.0
2019-08-14 13:00:00,39.06,39.1,39.03,39.07,274035.0,32.4946,32.5279,32.4697,32.5029,274035.0
2019-08-14 13:10:00,39.08,39.11,39.04,39.04,259456.0,32.5113,32.5362,32.478,32.478,259456.0
2019-08-14 13:20:00,39.05,39.2,39.05,39.15,207509.0,32.4863,32.6111,32.4863,32.5695,207509.0
2019-08-14 13:30:00,39.14,39.21,39.13,39.18,240553.0,32.5612,32.6194,32.5529,32.5945,240553.0
2019-08-14 13:40:00,39.18,39.21,39.16,39.16,192249.0,32.5945,32.6194,32.5778,32.5778,192249.0
2019-08-14 13:50:00,39.17,39.18,39.12,39.14,110505.0,32.5861,32.5945,32.5445,32.5612,110505.0
2019-08-14 14:00:00,39.14,39.15,39.08,39.11,327653.0,32.5612,32.5695,32.5113,32.5362,327653.0
2019-08-14 14:10:00,39.11,39.16,39.09,39.14,172463.0,32.5362,32.5778,32.5196,32.5612,172463.0
2019-08-14 14:20:00,39.13,39.14,39.08,39.08,122513.0,32.5529,32.5612,32.5113,32.5113,122513.0
2019-08-14 14:30:00,39.08,39.1,39.02,39.02,183708.0,32.5113,32.5279,32.4614,32.4614,183708.0
2019-08-14 14:40:00,39.02,39.06,39.0,39.03,226141.0,32.4614,32.4946,32.4447,32.4697,226141.0
2019-08-14 14:50:00,39.03,39.07,39.02,39.05,295764.0,32.4697,32.5029,32.4614,32.4863,295764.0
2019-08-14 15:00:00,39.04,39.14,39.02,39.1,611781.0,32.478,32.5612,32.4614,32.5279,611781.0
2019-08-14 15:10:00,39.1,39.12,39.05,39.06,331291.0,32.5279,32.5445,32.4863,32.4946,331291.0
2019-08-14 15:20:00,39.05,39.14,39.02,39.1,853602.0,32.4863,32.5612,32.4614,32.5279,853602.0
2019-08-14 15:30:00,39.09,39.11,39.03,39.09,453563.0,32.5196,32.5362,32.4697,32.5196,453563.0
2019-08-14 15:40:00,39.09,39.14,39.04,39.07,432470.0,32.5196,32.5612,32.478,32.5029,432470.0
2019-08-14 15:50:00,39.06,39.1,38.98,38.99,840110.0,32.4946,32.5279,32.4281,32.4364,840110.0
2019-08-15 09:30:00,39.3,39.39,39.15,39.16,1014502.0,32.6943,32.7692,32.5695,32.5778,1014502.0
2019-08-15 09:40:00,39.15,39.26,39.1,39.23,483196.0,32.5695,32.661,32.5279,32.6361,483196.0
2019-08-15 09:50:00,39.22,39.29,39.2,39.26,735038.0,32.6277,32.686,32.6111,32.661,735038.0
2019-08-15 10:00:00,39.26,39.29,39.14,39.21,485594.0,32.661,32.686,32.5612,32.6194,485594.0
2019-08-15 10:10:00,39.21,39.28,39.19,39.24,355453.0,32.6194,32.6777,32.6028,32.6444,355453.0
2019-08-15 10:20:00,39.23,39.29,39.2,39.2,528569.0,32.6361,32.686,32.6111,32.6111,528569.0
2019-08-15 10:30:00,39.19,39.22,39.14,39.17,399243.0,32.6028,32.6277,32.5612,32.5861,399243.0
2019-08-15 10:40:00,39.16,39.24,39.14,39.19,208986.0,32.5778,32.6444,32.5612,32.6028,208986.0
2019-08-15 10:50:00,39.18,39.25,39.16,39.17,328226.0,32.5945,32.6527,32.5778,32.5861,328226.0
2019-08-15 11:00:00,39.17,39.18,39.12,39.14,242078.0,32.5861,32.5945,32.5445,32.5612,242078.0
2019-08-15 11:10:00,39.14,39.15,39.08,39.1,2443534.0,32.5612,32.5695,32.5113,32.5279,2443534.0
2019-08-15 11:20:00,39.09,39.18,39.06,39.17,434505.0,32.5196,32.5945,32.4946,32.5861,434505.0
2019-08-15 11:30:00,39.17,39.2,39.16,39.2,296345.0,32.5861,32.6111,32.5778,32.6111,296345.0
2019-08-15 11:40:00,39.2,39.21,39.16,39.18,314153.0,32.6111,32.6194,32.5778,32.5945,314153.0
2019-08-15 11:50:00,39.18,39.25,39.16,39.25,191744.0,32.5945,32.6527,32.5778,32.6527,191744.0
2019-08-15 12:00:00,39.24,39.33,39.23,39.31,238442.0,32.6444,32.7192,32.6361,32.7026,238442.0
2019-08-15 12:10:00,39.31,39.32,39.28,39.31,170894.0,32.7026,32.7109,32.6777,32.7026,170894.0
2019-08-15 12:20:00,39.3,39.33,39.24,39.26,351000.0,32.6943,32.7192,32.6444,32.661,351000.0
2019-08-15 12:30:00,39.26,39.31,39.25,39.27,277192.0,32.661,32.7026,32.6527,32.6693,277192.0
2019-08-15 12:40:00,39.27,39.28,39.24,39.25,118827.0,32.6693,32.6777,32.6444,32.6527,118827.0
2019-08-15 12:50:00,39.25,39.27,39.22,39.25,190100.0,32.6527,32.6693,32.6277,32.6527,190100.0
2019-08-15 13:00:00,39.25,39.29,39.23,39.24,227054.0,32.6527,32.686,32.6361,32.6444,227054.0
2019-08-15 13:10:00,39.24,39.27,39.22,39.27,133743.0,32.6444,32.6693,32.6277,32.6693,133743.0
2019-08-15 13:20:00,39.27,39.28,39.22,39.23,168317.0,32.6693,32.6777,32.6277,32.6361,168317.0
2019-08-15 13:30:00,39.23,39.26,39.19,39.21,193517.0,32.6361,32.661,32.6028,32.6194,193517.0
2019-08-15 13:40:00,39.21,39.22,39.08,39.12,481373.0,32.6194,32.6277,32.5113,32.5445,481373.0
2019-08-15 13:50:00,39.12,39.13,39.04,39.06,744074.0,32.5445,32.5529,32.478,32.4946,744074.0
2019-08-15 14:00:00,39.05,39.11,39.02,39.08,759745.0,32.4863,32.5362,32.4614,32.5113,759745.0
2019-08-15 14:10:00,39.08,39.15,39.08,39.12,585087.0,32.5113,32.5695,32.5113,32.5445,585087.0
2019-08-15 14:20:00,39.11,39.2,39.11,39.17,576684.0,32.5362,32.6111,32.5362,32.5861,576684.0
2019-08-15 14:30:00,39.17,39.2,39.13,39.16,410663.0,32.5861,32.6111,32.5529,32.5778,410663.0
2019-08-15 14:40:00,39.17,39.23,39.16,39.21,246730.0,32.5861,32.6361,32.5778,32.6194,246730.0
2019-08-15 14:50:00,39.21,39.23,39.17,39.22,228946.0,32.6194,32.6361,32.5861,32.6277,228946.0
2019-08-15 15:00:00,39.22,39.3,39.22,39.29,189359.0,32.6277,32.6943,32.6277,32.686,189359.0
2019-08-15 15:10:00,39.29,39.29,39.25,39.26,402643.0,32.686,32.686,32.6527,32.661,402643.0
2019-08-15 15:20:00,39.26,39.28,39.22,39.23,323699.0,32.661,32.6777,32.6277,32.6361,323699.0
2019-08-15 15:30:00,39.22,39.26,39.22,39.25,1205513.0,32.6277,32.661,32.6277,32.6527,1205513.0
2019-08-15 15:40:00,39.25,39.31,39.23,39.3,520699.0,32.6527,32.7026,32.6361,32.6943,520699.0
2019-08-15 15:50:00,39.3,39.31,39.21,39.22,755994.0,32.6943,32.7026,32.6194,32.6277,755994.0
2019-08-16 09:30:00,39.58,39.66,39.55,39.64,365176.0,32.9272,32.9938,32.9023,32.9771,365176.0
2019-08-16 09:40:00,39.64,39.64,39.57,39.59,478688.0,32.9771,32.9771,32.9189,32.9355,478688.0
2019-08-16 09:50:00,39.59,39.63,39.57,39.6,210752.0,32.9355,32.9688,32.9189,32.9439,210752.0
2019-08-16 10:00:00,39.59,39.62,39.56,39.58,282839.0,32.9355,32.9605,32.9106,32.9272,282839.0
2019-08-16 10:10:00,39.58,39.61,39.56,39.57,260306.0,32.9272,32.9522,32.9106,32.9189,260306.0
2019-08-16 10:20:00,39.56,39.73,39.55,39.58,878986.0,32.9106,33.052,32.9023,32.9272,878986.0
2019-08-16 10:30:00,39.58,39.63,39.58,39.59,406722.0,32.9272,32.9688,32.9272,32.9355,406722.0
2019-08-16 10:40:00,39.6,39.72,39.59,39.7,413354.0,32.9439,33.0437,32.9355,33.0271,413354.0
2019-08-16 10:50:00,39.7,39.78,39.69,39.77,256347.0,33.0271,33.0936,33.0187,33.0853,256347.0
2019-08-16 11:00:00,39.77,39.79,39.74,39.75,175314.0,33.0853,33.1019,33.0603,33.0687,175314.0
2019-08-16 11:10:00,39.74,39.76,39.67,39.7,131215.0,33.0603,33.077,33.0021,33.0271,131215.0
2019-08-16 11:20:00,39.69,39.74,39.69,39.72,335460.0,33.0187,33.0603,33.0187,33.0437,335460.0
2019-08-16 11:30:00,39.71,39.73,39.69,39.7,301114.0,33.0354,33.052,33.0187,33.0271,301114.0
2019-08-16 11:40:00,39.71,39.73,39.69,39.73,220802.0,33.0354,33.052,33.0187,33.052,220802.0
2019-08-16 11:50:00,39.73,39.76,39.73,39.73,827140.0,33.052,33.077,33.052,33.052,827140.0
2019-08-16 12:00:00,39.74,39.74,39.71,39.71,438836.0,33.0603,33.0603,33.0354,33.0354,438836.0
2019-08-16 12:10:00,39.72,39.73,39.68,39.71,168892.0,33.0437,33.052,33.0104,33.0354,168892.0
2019-08-16 12:20:00,39.71,39.76,39.7,39.74,186372.0,33.0354,33.077,33.0271,33.0603,186372.0
2019-08-16 12:30:00,39.75,39.79,39.73,39.79,127168.0,33.0687,33.1019,33.052,33.1019,127168.0
2019-08-16 12:40:00,39.79,39.81,39.78,39.79,258851.0,33.1019,33.1186,33.0936,33.1019,258851.0
2019-08-16 12:50:00,39.79,39.8,39.74,39.75,205195.0,33.1019,33.1102,33.0603,33.0687,205195.0
2019-08-16 13:00:00,39.75,39.76,39.74,39.76,94745.0,33.0687,33.077,33.0603,33.077,94745.0
2019-08-16 13:10:00,39.76,39.79,39.75,39.79,162512.0,33.077,33.1019,33.0687,33.1019,162512.0
2019-08-16 13:20:00,39.78,39.79,39.76,39.77,65731.0,33.0936,33.1019,33.077,33.0853,65731.0
2019-08-16 13:30:00,39.77,39.77,39.75,39.76,132218.0,33.0853,33.0853,33.0687,33.077,132218.0
2019-08-16 13:40:00,39.76,39.76,39.73,39.75,209594.0,33.077,33.077,33.052,33.0687,209594.0
2019-08-16 13:50:00,39.75,39.75,39.74,39.75,115327.0,33.0687,33.0687,33.0603,33.0687,115327.0
2019-08-16 14:00:00,39.75,39.75,39.73,39.74,247000.0,33.0687,33.0687,33.052,33.0603,247000.0
2019-08-16 14:10:00,39.74,39.78,39.74,39.77,185586.0,33.0603,33.0936,33.0603,33.0853,185586.0
2019-08-16 14:20:00,39.77,39.78,39.76,39.77,109984.0,33.0853,33.0936,33.077,33.0853,109984.0
2019-08-16 14:30:00,39.76,39.78,39.74,39.75,153413.0,33.077,33.0936,33.0603,33.0687,153413.0
2019-08-16 14:40:00,39.74,39.76,39.74,39.75,132995.0,33.0603,33.077,33.0603,33.0687,132995.0
2019-08-16 14:50:00,39.76,39.77,39.75,39.76,110748.0,33.077,33.0853,33.0687,33.077,110748.0
2019-08-16 15:00:00,39.75,39.78,39.74,39.78,170367.0,33.0687,33.0936,33.0603,33.0936,170367.0
2019-08-16 15:10:00,39.78,39.78,39.75,39.77,282433.0,33.0936,33.0936,33.0687,33.0853,282433.0
2019-08-16 15:20:00,39.77,39.78,39.74,39.75,156734.0,33.0853,33.0936,33.0603,33.0687,156734.0
2019-08-16 15:30:00,39.75,39.75,39.73,39.75,289016.0,33.0687,33.0687,33.052,33.0687,289016.0
2019-08-16 15:40:00,39.75,39.77,39.74,39.76,210902.0,33.0687,33.0853,33.0603,33.077,210902.0
2019-08-16 15:50:00,39.77,39.81,39.73,39.74,928972.0,33.0853,33.1186,33.052,33.0603,928972.0
2019-08-19 09:30:00,40.22,40.26,40.19,40.19,921171.0,33.4597,33.4929,33.4347,33.4347,921171.0
2019-08-19 09:40:00,40.19,40.23,40.13,40.14,467073.0,33.4347,33.468,33.3848,33.3931,467073.0
2019-08-19 09:50:00,40.14,40.14,40.05,40.05,239878.0,33.3931,33.3931,33.3182,33.3182,239878.0
2019-08-19 10:00:00,40.05,40.06,40.0,40.02,639893.0,33.3182,33.3265,33.2766,33.2933,639893.0
2019-08-19 10:10:00,40.02,40.03,39.99,39.99,257207.0,33.2933,33.3016,33.2683,33.2683,257207.0
2019-08-19 10:20:00,39.98,40.02,39.96,40.0,236554.0,33.26,33.2933,33.2434,33.2766,236554.0
2019-08-19 10:30:00,39.99,40.03,39.98,40.02,282719.0,33.2683,33.3016,33.26,33.2933,282719.0
2019-08-19 10:40:00,40.02,40.03,39.97,40.01,274596.0,33.2933,33.3016,33.2517,33.2849,274596.0
2019-08-19 10:50:00,40.01,40.01,39.97,39.97,203990.0,33.2849,33.2849,33.2517,33.2517,203990.0
2019-08-19 11:00:00,39.98,40.01,39.97,40.0,332888.0,33.26,33.2849,33.2517,33.2766,332888.0
2019-08-19 11:10:00,40.0,40.04,39.99,40.02,424522.0,33.2766,33.3099,33.2683,33.2933,424522.0
2019-08-19 11:20:00,40.02,40.03,39.99,40.01,210005.0,33.2933,33.3016,33.2683,33.2849,210005.0
2019-08-19 11:30:00,40.01,40.03,39.98,40.02,239113.0,33.2849,33.3016,33.26,33.2933,239113.0
2019-08-19 11:40:00,40.02,40.02,39.97,39.97,227503.0,33.2933,33.2933,33.2517,33.2517,227503.0
2019-08-19 11:50:00,39.98,39.99,39.95,39.96,175979.0,33.26,33.2683,33.235,33.2434,175979.0
2019-08-19 12:00:00,39.96,39.97,39.93,39.95,213656.0,33.2434,33.2517,33.2184,33.235,213656.0
2019-08-19 12:10:00,39.96,39.96,39.92,39.93,125756.0,33.2434,33.2434,33.2101,33.2184,125756.0
2019-08-19 12:20:00,39.93,39.94,39.89,39.91,62086.0,33.2184,33.2267,33.1851,33.2018,62086.0
2019-08-19 12:30:00,39.91,39.94,39.89,39.93,167300.0,33.2018,33.2267,33.1851,33.2184,167300.0
2019-08-19 12:40:00,39.93,39.97,39.91,39.96,140007.0,33.2184,33.2517,33.2018,33.2434,140007.0
2019-08-19 12:50:00,39.96,39.96,39.92,39.94,165581.0,33.2434,33.2434,33.2101,33.2267,165581.0
2019-08-19 13:00:00,39.93,39.96,39.93,39.95,104547.0,33.2184,33.2434,33.2184,33.235,104547.0
2019-08-19 13:10:00,39.96,39.97,39.94,39.97,142566.0,33.2434,33.2517,33.2267,33.2517,142566.0
2019-08-19 13:20:00,39.97,39.98,39.94,39.95,101089.0,33.2517,33.26,33.2267,33.235,101089.0
2019-08-19 13:30:00,39.95,39.95,39.91,39.92,169310.0,33.235,33.235,33.2018,33.2101,169310.0
2019-08-19 13:40:00,39.92,39.93,39.88,39.89,156232.0,33.2101,33.2184,33.1768,33.1851,156232.0
2019-08-19 13:50:00,39.89,39.92,39.89,39.91,87679.0,33.1851,33.2101,33.1851,33.2018,87679.0
2019-08-19 14:00:00,39.91,39.92,39.87,39.88,96878.0,33.2018,33.2101,33.1685,33.1768,96878.0
2019-08-19 14:10:00,39.88,39.89,39.86,39.87,53555.0,33.1768,33.1851,33.1602,33.1685,53555.0
2019-08-19 14:20:00,39.88,39.89,39.87,39.89,197463.0,33.1768,33.1851,33.1685,33.1851,197463.0
2019-08-19 14:30:00,39.89,39.91,39.88,39.9,178049.0,33.1851,33.2018,33.1768,33.1934,178049.0
2019-08-19 14:40:00,39.9,39.91,39.88,39.89,182393.0,33.1934,33.2018,33.1768,33.1851,182393.0
2019-08-19 14:50:00,39.89,39.91,39.86,39.87,297319.0,33.1851,33.2018,33.1602,33.1685,297319.0
2019-08-19 15:00:00,39.87,39.9,39.86,39.87,142989.0,33.1685,33.1934,33.1602,33.1685,142989.0
2019-08-19 15:10:00,39.88,39.89,39.85,39.88,328816.0,33.1768,33.1851,33.1518,33.1768,328816.0
2019-08-19 15:20:00,39.88,39.89,39.86,39.89,157526.0,33.1768,33.1851,33.1602,33.1851,157526.0
2019-08-19 15:30:00,39.88,39.91,39.88,39.9,186487.0,33.1768,33.2018,33.1768,33.1934,186487.0
2019-08-19 15:40:00,39.9,39.9,39.87,39.88,251207.0,33.1934,33.1934,33.1685,33.1768,251207.0
2019-08-19 15:50:00,39.88,39.91,39.88,39.88,289858.0,33.1768,33.2018,33.1768,33.1768,289858.0
2019-08-20 09:30:00,39.98,39.98,39.89,39.95,291892.0,33.26,33.26,33.1851,33.235,291892.0
2019-08-20 09:40:00,39.95,39.96,39.89,39.91,269937.0,33.235,33.2434,33.1851,33.2018,269937.0
2019-08-20 09:50:00,39.91,40.01,39.88,39.97,367297.0,33.2018,33.2849,33.1768,33.2517,367297.0
2019-08-20 10:00:00,39.97,40.07,39.96,40.04,198596.0,33.2517,33.3349,33.2434,33.3099,198596.0
2019-08-20 10:10:00,40.04,40.09,40.03,40.08,178994.0,33.3099,33.3515,33.3016,33.3432,178994.0
2019-08-20 10:20:00,40.08,40.09,40.04,40.08,322882.0,33.3432,33.3515,33.3099,33.3432,322882.0
2019-08-20 10:30:00,40.08,40.08,40.0,40.02,145831.0,33.3432,33.3432,33.2766,33.2933,145831.0
2019-08-20 10:40:00,40.02,40.09,40.01,40.04,160653.0,33.2933,33.3515,33.2849,33.3099,160653.0
2019-08-20 10:50:00,40.03,40.1,40.03,40.09,361720.0,33.3016,33.3598,33.3016,33.3515,361720.0
2019-08-20 11:00:00,40.09,40.11,40.06,40.08,571479.0,33.3515,33.3681,33.3265,33.3432,571479.0
2019-08-20 11:10:00,40.08,40.1,40.05,40.06,494621.0,33.3432,33.3598,33.3182,33.3265,494621.0
2019-08-20 11:20:00,40.07,40.07,40.01,40.01,233537.0,33.3349,33.3349,33.2849,33.2849,233537.0
2019-08-20 11:30:00,40.02,40.02,39.99,40.0,196608.0,33.2933,33.2933,33.2683,33.2766,196608.0
2019-08-20 11:40:00,40.0,40.02,39.97,40.01,154108.0,33.2766,33.2933,33.2517,33.2849,154108.0
2019-08-20 11:50:00,40.01,40.02,39.99,40.0,276797.0,33.2849,33.2933,33.2683,33.2766,276797.0
2019-08-20 12:00:00,40.01,40.04,40.0,40.03,116766.0,33.2849,33.3099,33.2766,33.3016,116766.0
2019-08-20 12:10:00,40.03,40.05,40.02,40.05,52931.0,33.3016,33.3182,33.2933,33.3182,52931.0
2019-08-20 12:20:00,40.05,40.06,40.0,40.02,348470.0,33.3182,33.3265,33.2766,33.2933,348470.0
2019-08-20 12:30:00,40.02,40.03,39.98,40.0,96573.0,33.2933,33.3016,33.26,33.2766,96573.0
2019-08-20 12:40:00,40.0,40.0,39.98,40.0,47144.0,33.2766,33.2766,33.26,33.2766,47144.0
2019-08-20 12:50:00,39.99,40.01,39.99,39.99,117372.0,33.2683,33.2849,33.2683,33.2683,117372.0
2019-08-20 13:00:00,40.0,40.0,39.99,40.0,49911.0,33.2766,33.2766,33.2683,33.2766,49911.0
2019-08-20 13:10:00,40.0,40.01,39.97,39.99,50368.0,33.2766,33.2849,33.2517,33.2683,50368.0
2019-08-20 13:20:00,39.98,39.99,39.97,39.98,106681.0,33.26,33.2683,33.2517,33.26,106681.0
2019-08-20 13:30:00,39.98,39.98,39.92,39.96,83724.0,33.26,33.26,33.2101,33.2434,83724.0
2019-08-20 13:40:00,39.95,40.0,39.95,39.98,87800.0,33.235,33.2766,33.235,33.26,87800.0
2019-08-20 13:50:00,39.98,40.04,39.97,40.01,117038.0,33.26,33.3099,33.2517,33.2849,117038.0
2019-08-20 14:00:00,40.01,40.02,39.96,39.98,205117.0,33.2849,33.2933,33.2434,33.26,205117.0
2019-08-20 14:10:00,39.98,39.99,39.96,39.98,165565.0,33.26,33.2683,33.2434,33.26,165565.0
2019-08-20 14:20:00,39.99,39.99,39.95,39.98,190311.0,33.2683,33.2683,33.235,33.26,190311.0
2019-08-20 14:30:00,39.98,40.01,39.97,39.99,120465.0,33.26,33.2849,33.2517,33.2683,120465.0
2019-08-20 14:40:00,39.99,40.0,39.96,40.0,214635.0,33.2683,33.2766,33.2434,33.2766,214635.0
2019-08-20 14:50:00,40.0,40.0,39.97,39.98,112705.0,33.2766,33.2766,33.2517,33.26,112705.0
2019-08-20 15:00:00,39.99,39.99,39.96,39.97,86462.0,33.2683,33.2683,33.2434,33.2517,86462.0
2019-08-20 15:10:00,39.97,40.0,39.96,39.98,95855.0,33.2517,33.2766,33.2434,33.26,95855.0
2019-08-20 15:20:00,39.98,40.01,39.97,40.01,108422.0,33.26,33.2849,33.2517,33.2849,108422.0
2019-08-20 15:30:00,40.01,40.02,39.98,39.99,306050.0,33.2849,33.2933,33.26,33.2683,306050.0
2019-08-20 15:40:00,39.99,40.0,39.97,39.98,228291.0,33.2683,33.2766,33.2517,33.26,228291.0
2019-08-20 15:50:00,39.98,39.99,39.92,39.93,356804.0,33.26,33.2683,33.2101,33.2184,356804.0
2019-08-21 09:30:00,40.29,40.29,40.18,40.21,527043.0,33.5179,33.5179,33.4264,33.4513,527043.0
2019-08-21 09:40:00,40.2,40.26,40.19,40.21,142537.0,33.443,33.4929,33.4347,33.4513,142537.0
2019-08-21 09:50:00,40.21,40.23,40.19,40.23,175947.0,33.4513,33.468,33.4347,33.468,175947.0
2019-08-21 10:00:00,40.23,40.25,40.19,40.19,407540.0,33.468,33.4846,33.4347,33.4347,407540.0
2019-08-21 10:10:00,40.19,40.2,40.14,40.19,400693.0,33.4347,33.443,33.3931,33.4347,400693.0
2019-08-21 10:20:00,40.19,40.21,40.17,40.2,164322.0,33.4347,33.4513,33.4181,33.443,164322.0
2019-08-21 10:30:00,40.19,40.2,40.14,40.14,144536.0,33.4347,33.443,33.3931,33.3931,144536.0
2019-08-21 10:40:00,40.14,40.15,40.11,40.14,103136.0,33.3931,33.4014,33.3681,33.3931,103136.0
2019-08-21 10:50:00,40.14,40.16,40.12,40.16,166369.0,33.3931,33.4097,33.3765,33.4097,166369.0
2019-08-21 11:00:00,40.15,40.19,40.12,40.18,298427.0,33.4014,33.4347,33.3765,33.4264,298427.0
2019-08-21 11:10:00,40.18,40.2,40.15,40.16,120788.0,33.4264,33.443,33.4014,33.4097,120788.0
2019-08-21 11:20:00,40.16,40.18,40.15,40.17,127575.0,33.4097,33.4264,33.4014,33.4181,127575.0
2019-08-21 11:30:00,40.16,40.22,40.15,40.21,111035.0,33.4097,33.4597,33.4014,33.4513,111035.0
2019-08-21 11:40:00,40.21,40.23,40.2,40.2,95947.0,33.4513,33.468,33.443,33.443,95947.0
2019-08-21 11:50:00,40.2,40.28,40.19,40.27,232301.0,33.443,33.5096,33.4347,33.5012,232301.0
2019-08-21 12:00:00,40.27,40.28,40.23,40.24,204181.0,33.5012,33.5096,33.468,33.4763,204181.0
2019-08-21 12:10:00,40.25,40.26,40.23,40.23,56270.0,33.4846,33.4929,33.468,33.468,56270.0
2019-08-21 12:20:00,40.24,40.25,40.22,40.23,72365.0,33.4763,33.4846,33.4597,33.468,72365.0
2019-08-21 12:30:00,40.23,40.25,40.22,40.25,108918.0,33.468,33.4846,33.4597,33.4846,108918.0
2019-08-21 12:40:00,40.25,40.25,40.22,40.24,86826.0,33.4846,33.4846,33.4597,33.4763,86826.0
2019-08-21 12:50:00,40.24,40.27,40.23,40.25,81626.0,33.4763,33.5012,33.468,33.4846,81626.0
2019-08-21 13:00:00,40.24,40.25,40.22,40.22,45279.0,33.4763,33.4846,33.4597,33.4597,45279.0
2019-08-21 13:10:00,40.22,40.24,40.21,40.23,44498.0,33.4597,33.4763,33.4513,33.468,44498.0
2019-08-21 13:20:00,40.24,40.26,40.24,40.25,68755.0,33.4763,33.4929,33.4763,33.4846,68755.0
2019-08-21 13:30:00,40.25,40.25,40.23,40.23,89926.0,33.4846,33.4846,33.468,33.468,89926.0
2019-08-21 13:40:00,40.23,40.24,40.2,40.21,49365.0,33.468,33.4763,33.443,33.4513,49365.0
2019-08-21 13:50:00,40.21,40.22,40.2,40.2,82422.0,33.4513,33.4597,33.443,33.443,82422.0
2019-08-21 14:00:00,40.19,40.23,40.08,40.19,454225.0,33.4347,33.468,33.3432,33.4347,454225.0
2019-08-21 14:10:00,40.2,40.27,40.17,40.26,83864.0,33.443,33.5012,33.4181,33.4929,83864.0
2019-08-21 14:20:00,40.26,40.26,40.23,40.23,60732.0,33.4929,33.4929,33.468,33.468,60732.0
2019-08-21 14:30:00,40.23,40.25,40.17,40.18,133631.0,33.468,33.4846,33.4181,33.4264,133631.0
2019-08-21 14:40:00,40.18,40.21,40.17,40.17,117132.0,33.4264,33.4513,33.4181,33.4181,117132.0
2019-08-21 14:50:00,40.17,40.19,40.15,40.17,42040.0,33.4181,33.4347,33.4014,33.4181,42040.0
2019-08-21 15:00:00,40.17,40.2,40.16,40.2,137937.0,33.4181,33.443,33.4097,33.443,137937.0
2019-08-21 15:10:00,40.2,40.21,40.19,40.21,97003.0,33.443,33.4513,33.4347,33.4513,97003.0
2019-08-21 15:20:00,40.21,40.22,40.19,40.22,94174.0,33.4513,33.4597,33.4347,33.4597,94174.0
2019-08-21 15:30:00,40.22,40.25,40.21,40.24,134190.0,33.4597,33.4846,33.4513,33.4763,134190.0
2019-08-21 15:40:00,40.23,40.25,40.22,40.23,402124.0,33.468,33.4846,33.4597,33.468,402124.0
2019-08-21 15:50:00,40.23,40.27,40.22,40.27,1124295.0,33.468,33.5012,33.4597,33.5012,1124295.0
2019-08-22 09:30:00,40.0,40.07,39.99,40.05,370977.0,33.2766,33.3349,33.2683,33.3182,370977.0
2019-08-22 09:40:00,40.05,40.06,39.99,40.01,141700.0,33.3182,33.3265,33.2683,33.2849,141700.0
2019-08-22 09:50:00,40.0,40.07,40.0,40.05,271597.0,33.2766,33.3349,33.2766,33.3182,271597.0
2019-08-22 10:00:00,40.05,40.05,39.94,39.95,216260.0,33.3182,33.3182,33.2267,33.235,216260.0
2019-08-22 10:10:00,39.94,39.95,39.88,39.88,148913.0,33.2267,33.235,33.1768,33.1768,148913.0
2019-08-22 10:20:00,39.88,39.89,39.78,39.8,441609.0,33.1768,33.1851,33.0936,33.1102,441609.0
2019-08-22 10:30:00,39.8,39.81,39.71,39.76,724176.0,33.1102,33.1186,33.0354,33.077,724176.0
2019-08-22 10:40:00,39.76,39.79,39.73,39.78,363357.0,33.077,33.1019,33.052,33.0936,363357.0
2019-08-22 10:50:00,39.78,39.8,39.73,39.75,656222.0,33.0936,33.1102,33.052,33.0687,656222.0
2019-08-22 11:00:00,39.76,39.84,39.74,39.84,339134.0,33.077,33.1435,33.0603,33.1435,339134.0
2019-08-22 11:10:00,39.84,39.85,39.81,39.82,155614.0,33.1435,33.1518,33.1186,33.1269,155614.0
2019-08-22 11:20:00,39.82,39.83,39.78,39.79,527611.0,33.1269,33.1352,33.0936,33.1019,527611.0
2019-08-22 11:30:00,39.79,39.85,39.79,39.84,236509.0,33.1019,33.1518,33.1019,33.1435,236509.0
2019-08-22 11:40:00,39.84,39.85,39.79,39.8,171762.0,33.1435,33.1518,33.1019,33.1102,171762.0
2019-08-22 11:50:00,39.8,39.81,39.78,39.8,189217.0,33.1102,33.1186,33.0936,33.1102,189217.0
2019-08-22 12:00:00,39.8,39.88,39.8,39.88,121544.0,33.1102,33.1768,33.1102,33.1768,121544.0
2019-08-22 12:10:00,39.88,39.88,39.82,39.84,139567.0,33.1768,33.1768,33.1269,33.1435,139567.0
2019-08-22 12:20:00,39.84,39.85,39.8,39.81,177402.0,33.1435,33.1518,33.1102,33.1186,177402.0
2019-08-22 12:30:00,39.81,39.83,39.78,39.79,124288.0,33.1186,33.1352,33.0936,33.1019,124288.0
2019-08-22 12:40:00,39.78,39.83,39.78,39.82,241365.0,33.0936,33.1352,33.0936,33.1269,241365.0
2019-08-22 12:50:00,39.83,39.84,39.81,39.81,69814.0,33.1352,33.1435,33.1186,33.1186,69814.0
2019-08-22 13:00:00,39.81,39.85,39.81,39.82,45118.0,33.1186,33.1518,33.1186,33.1269,45118.0
2019-08-22 13:10:00,39.82,39.84,39.82,39.83,88599.0,33.1269,33.1435,33.1269,33.1352,88599.0
2019-08-22 13:20:00,39.84,39.87,39.83,39.86,104001.0,33.1435,33.1685,33.1352,33.1602,104001.0
2019-08-22 13:30:00,39.86,39.86,39.84,39.85,76472.0,33.1602,33.1602,33.1435,33.1518,76472.0
2019-08-22 13:40:00,39.86,39.87,39.83,39.83,102618.0,33.1602,33.1685,33.1352,33.1352,102618.0
2019-08-22 13:50:00,39.83,39.85,39.82,39.84,83877.0,33.1352,33.1518,33.1269,33.1435,83877.0
2019-08-22 14:00:00,39.84,39.85,39.82,39.82,175405.0,33.1435,33.1518,33.1269,33.1269,175405.0
2019-08-22 14:10:00,39.82,39.83,39.81,39.83,99325.0,33.1269,33.1352,33.1186,33.1352,99325.0
2019-08-22 14:20:00,39.82,39.83,39.8,39.8,266226.0,33.1269,33.1352,33.1102,33.1102,266226.0
2019-08-22 14:30:00,39.8,39.83,39.8,39.82,84565.0,33.1102,33.1352,33.1102,33.1269,84565.0
2019-08-22 14:40:00,39.83,39.86,39.81,39.84,230355.0,33.1352,33.1602,33.1186,33.1435,230355.0
2019-08-22 14:50:00,39.85,39.86,39.83,39.84,85680.0,33.1518,33.1602,33.1352,33.1435,85680.0
2019-08-22 15:00:00,39.85,39.85,39.82,39.82,116598.0,33.1518,33.1518,33.1269,33.1269,116598.0
2019-08-22 15:10:00,39.82,39.84,39.79,39.81,199781.0,33.1269,33.1435,33.1019,33.1186,199781.0
2019-08-22 15:20:00,39.81,39.83,39.81,39.82,124367.0,33.1186,33.1352,33.1186,33.1269,124367.0
2019-08-22 15:30:00,39.81,39.82,39.79,39.8,605468.0,33.1186,33.1269,33.1019,33.1102,605468.0
2019-08-22 15:40:00,39.81,39.82,39.8,39.82,554370.0,33.1186,33.1269,33.1102,33.1269,554370.0
2019-08-22 15:50:00,39.82,39.86,39.81,39.83,2150747.0,33.1269,33.1602,33.1186,33.1352,2150747.0
2019-08-23 09:30:00,39.73,39.84,39.73,39.77,456344.0,33.052,33.1435,33.052,33.0853,456344.0
2019-08-23 09:40:00,39.77,39.82,39.74,39.74,403250.0,33.0853,33.1269,33.0603,33.0603,403250.0
2019-08-23 09:50:00,39.74,39.82,39.73,39.81,243569.0,33.0603,33.1269,33.052,33.1186,243569.0
2019-08-23 10:00:00,39.82,39.98,39.76,39.87,1245714.0,33.1269,33.26,33.077,33.1685,1245714.0
2019-08-23 10:10:00,39.87,39.99,39.8,39.98,277173.0,33.1685,33.2683,33.1102,33.26,277173.0
2019-08-23 10:20:00,39.97,39.99,39.93,39.95,204237.0,33.2517,33.2683,33.2184,33.235,204237.0
2019-08-23 10:30:00,39.95,40.05,39.93,40.04,319828.0,33.235,33.3182,33.2184,33.3099,319828.0
2019-08-23 10:40:00,40.05,40.06,39.96,39.98,231431.0,33.3182,33.3265,33.2434,33.26,231431.0
2019-08-23 10:50:00,39.98,40.13,39.97,40.0,554134.0,33.26,33.3848,33.2517,33.2766,554134.0
2019-08-23 11:00:00,40.02,40.04,39.52,39.53,1736840.0,33.2933,33.3099,32.8773,32.8856,1736840.0
2019-08-23 11:10:00,39.53,39.64,39.5,39.63,510584.0,32.8856,32.9771,32.8607,32.9688,510584.0
2019-08-23 11:20:00,39.62,39.63,39.53,39.54,319298.0,32.9605,32.9688,32.8856,32.8939,319298.0
2019-08-23 11:30:00,39.54,39.57,39.43,39.46,274595.0,32.8939,32.9189,32.8024,32.8274,274595.0
2019-08-23 11:40:00,39.45,39.46,39.39,39.39,302685.0,32.8191,32.8274,32.7692,32.7692,302685.0
2019-08-23 11:50:00,39.4,39.41,39.32,39.33,409797.0,32.7775,32.7858,32.7109,32.7192,409797.0
2019-08-23 12:00:00,39.33,39.34,39.28,39.34,405980.0,32.7192,32.7276,32.6777,32.7276,405980.0
2019-08-23 12:10:00,39.34,39.43,39.32,39.41,354725.0,32.7276,32.8024,32.7109,32.7858,354725.0
2019-08-23 12:20:00,39.4,39.41,39.31,39.34,257633.0,32.7775,32.7858,32.7026,32.7276,257633.0
2019-08-23 12:30:00,39.33,39.44,39.33,39.4,246879.0,32.7192,32.8108,32.7192,32.7775,246879.0
2019-08-23 12:40:00,39.4,39.42,39.34,39.35,146778.0,32.7775,32.7941,32.7276,32.7359,146778.0
2019-08-23 12:50:00,39.34,39.38,39.32,39.36,204210.0,32.7276,32.7608,32.7109,32.7442,204210.0
2019-08-23 13:00:00,39.36,39.36,39.29,39.3,244597.0,32.7442,32.7442,32.686,32.6943,244597.0
2019-08-23 13:10:00,39.3,39.36,39.28,39.29,353285.0,32.6943,32.7442,32.6777,32.686,353285.0
2019-08-23 13:20:00,39.29,39.29,39.22,39.24,250166.0,32.686,32.686,32.6277,32.6444,250166.0
2019-08-23 13:30:00,39.24,39.32,39.23,39.3,133006.0,32.6444,32.7109,32.6361,32.6943,133006.0
2019-08-23 13:40:00,39.3,39.35,39.26,39.32,253674.0,32.6943,32.7359,32.661,32.7109,253674.0
2019-08-23 13:50:00,39.31,39.38,39.31,39.34,96293.0,32.7026,32.7608,32.7026,32.7276,96293.0
2019-08-23 14:00:00,39.34,39.36,39.31,39.33,212855.0,32.7276,32.7442,32.7026,32.7192,212855.0
2019-08-23 14:10:00,39.32,39.36,39.32,39.34,103587.0,32.7109,32.7442,32.7109,32.7276,103587.0
2019-08-23 14:20:00,39.33,39.36,39.3,39.33,83733.0,32.7192,32.7442,32.6943,32.7192,83733.0
2019-08-23 14:30:00,39.33,39.36,39.31,39.31,149303.0,32.7192,32.7442,32.7026,32.7026,149303.0
2019-08-23 14:40:00,39.32,39.33,39.25,39.27,168646.0,32.7109,32.7192,32.6527,32.6693,168646.0
2019-08-23 14:50:00,39.27,39.3,39.26,39.27,201479.0,32.6693,32.6943,32.661,32.6693,201479.0
2019-08-23 15:00:00,39.27,39.35,39.26,39.33,143184.0,32.6693,32.7359,32.661,32.7192,143184.0
2019-08-23 15:10:00,39.32,39.35,39.27,39.32,296860.0,32.7109,32.7359,32.6693,32.7109,296860.0
2019-08-23 15:20:00,39.33,39.34,39.29,39.32,241777.0,32.7192,32.7276,32.686,32.7109,241777.0
2019-08-23 15:30:00,39.31,39.33,39.27,39.3,143912.0,32.7026,32.7192,32.6693,32.6943,143912.0
2019-08-23 15:40:00,39.28,39.3,39.26,39.26,232409.0,32.6777,32.6943,32.661,32.661,232409.0
2019-08-23 15:50:00,39.26,39.3,39.22,39.28,853548.0,32.661,32.6943,32.6277,32.6777,853548.0
2019-08-26 09:30:00,39.58,39.6,39.53,39.56,545931.0,32.9272,32.9439,32.8856,32.9106,545931.0
2019-08-26 09:40:00,39.56,39.59,39.49,39.5,315528.0,32.9106,32.9355,32.8524,32.8607,315528.0
2019-08-26 09:50:00,39.51,39.54,39.5,39.52,171837.0,32.869,32.8939,32.8607,32.8773,171837.0
2019-08-26 10:00:00,39.52,39.53,39.44,39.44,190197.0,32.8773,32.8856,32.8108,32.8108,190197.0
2019-08-26 10:10:00,39.44,39.46,39.4,39.43,487775.0,32.8108,32.8274,32.7775,32.8024,487775.0
2019-08-26 10:20:00,39.43,39.47,39.41,39.45,276842.0,32.8024,32.8357,32.7858,32.8191,276842.0
2019-08-26 10:30:00,39.45,39.47,39.41,39.45,487413.0,32.8191,32.8357,32.7858,32.8191,487413.0
2019-08-26 10:40:00,39.45,39.51,39.4,39.5,448943.0,32.8191,32.869,32.7775,32.8607,448943.0
2019-08-26 10:50:00,39.49,39.51,39.46,39.49,260976.0,32.8524,32.869,32.8274,32.8524,260976.0
2019-08-26 11:00:00,39.48,39.52,39.47,39.5,203362.0,32.844,32.8773,32.8357,32.8607,203362.0
2019-08-26 11:10:00,39.51,39.57,39.47,39.51,315190.0,32.869,32.9189,32.8357,32.869,315190.0
2019-08-26 11:20:00,39.51,39.56,39.5,39.54,181196.0,32.869,32.9106,32.8607,32.8939,181196.0
2019-08-26 11:30:00,39.54,39.57,39.53,39.54,215765.0,32.8939,32.9189,32.8856,32.8939,215765.0
2019-08-26 11:40:00,39.54,39.55,39.47,39.5,179771.0,32.8939,32.9023,32.8357,32.8607,179771.0
2019-08-26 11:50:00,39.5,39.51,39.47,39.48,77603.0,32.8607,32.869,32.8357,32.844,77603.0
2019-08-26 12:00:00,39.49,39.52,39.46,39.51,109288.0,32.8524,32.8773,32.8274,32.869,109288.0
2019-08-26 12:10:00,39.5,39.51,39.46,39.47,166774.0,32.8607,32.869,32.8274,32.8357,166774.0
2019-08-26 12:20:00,39.47,39.57,39.47,39.55,262884.0,32.8357,32.9189,32.8357,32.9023,262884.0
2019-08-26 12:30:00,39.56,39.56,39.52,39.54,177320.0,32.9106,32.9106,32.8773,32.8939,177320.0
2019-08-26 12:40:00,39.54,39.55,39.53,39.54,110946.0,32.8939,32.9023,32.8856,32.8939,110946.0
2019-08-26 12:50:00,39.54,39.56,39.52,39.55,103670.0,32.8939,32.9106,32.8773,32.9023,103670.0
2019-08-26 13:00:00,39.55,39.57,39.54,39.56,102598.0,32.9023,32.9189,32.8939,32.9106,102598.0
2019-08-26 13:10:00,39.56,39.56,39.49,39.5,134343.0,32.9106,32.9106,32.8524,32.8607,134343.0
2019-08-26 13:20:00,39.5,39.53,39.49,39.51,227294.0,32.8607,32.8856,32.8524,32.869,227294.0
2019-08-26 13:30:00,39.5,39.51,39.48,39.5,233969.0,32.8607,32.869,32.844,32.8607,233969.0
2019-08-26 13:40:00,39.49,39.5,39.48,39.5,278356.0,32.8524,32.8607,32.844,32.8607,278356.0
2019-08-26 13:50:00,39.5,39.5,39.46,39.48,197823.0,32.8607,32.8607,32.8274,32.844,197823.0
2019-08-26 14:00:00,39.48,39.48,39.42,39.42,242493.0,32.844,32.844,32.7941,32.7941,242493.0
2019-08-26 14:10:00,39.43,39.44,39.42,39.43,154521.0,32.8024,32.8108,32.7941,32.8024,154521.0
2019-08-26 14:20:00,39.43,39.45,39.42,39.43,85622.0,32.8024,32.8191,32.7941,32.8024,85622.0
2019-08-26 14:30:00,39.42,39.47,39.42,39.45,91414.0,32.7941,32.8357,32.7941,32.8191,91414.0
2019-08-26 14:40:00,39.46,39.47,39.44,39.45,108599.0,32.8274,32.8357,32.8108,32.8191,108599.0
2019-08-26 14:50:00,39.45,39.48,39.45,39.48,76747.0,32.8191,32.844,32.8191,32.844,76747.0
2019-08-26 15:00:00,39.48,39.51,39.45,39.46,233054.0,32.844,32.869,32.8191,32.8274,233054.0
2019-08-26 15:10:00,39.46,39.49,39.46,39.49,243306.0,32.8274,32.8524,32.8274,32.8524,243306.0
2019-08-26 15:20:00,39.48,39.49,39.45,39.47,165849.0,32.844,32.8524,32.8191,32.8357,165849.0
2019-08-26 15:30:00,39.46,39.48,39.45,39.46,352471.0,32.8274,32.844,32.8191,32.8274,352471.0
2019-08-26 15:40:00,39.45,39.47,39.45,39.46,146868.0,32.8191,32.8357,32.8191,32.8274,146868.0
2019-08-26 15:50:00,39.46,39.53,39.46,39.53,856601.0,32.8274,32.8856,32.8274,32.8856,856601.0
2019-08-27 09:30:00,39.76,39.87,39.73,39.82,1524704.0,33.077,33.1685,33.052,33.1269,1524704.0
2019-08-27 09:40:00,39.82,39.88,39.8,39.85,825095.0,33.1269,33.1768,33.1102,33.1518,825095.0
2019-08-27 09:50:00,39.86,39.86,39.79,39.8,289779.0,33.1602,33.1602,33.1019,33.1102,289779.0
2019-08-27 10:00:00,39.8,39.83,39.78,39.8,311221.0,33.1102,33.1352,33.0936,33.1102,311221.0
2019-08-27 10:10:00,39.8,39.8,39.74,39.74,417250.0,33.1102,33.1102,33.0603,33.0603,417250.0
2019-08-27 10:20:00,39.74,39.76,39.67,39.69,462087.0,33.0603,33.077,33.0021,33.0187,462087.0
2019-08-27 10:30:00,39.69,39.75,39.68,39.74,611360.0,33.0187,33.0687,33.0104,33.0603,611360.0
2019-08-27 10:40:00,39.73,39.77,39.71,39.73,687945.0,33.052,33.0853,33.0354,33.052,687945.0
2019-08-27 10:50:00,39.72,39.75,39.67,39.68,344571.0,33.0437,33.0687,33.0021,33.0104,344571.0
2019-08-27 11:00:00,39.68,39.72,39.68,39.7,238871.0,33.0104,33.0437,33.0104,33.0271,238871.0
2019-08-27 11:10:00,39.7,39.7,39.61,39.62,191910.0,33.0271,33.0271,32.9522,32.9605,191910.0
2019-08-27 11:20:00,39.63,39.64,39.6,39.62,306681.0,32.9688,32.9771,32.9439,32.9605,306681.0
2019-08-27 11:30:00,39.62,39.69,39.61,39.69,363677.0,32.9605,33.0187,32.9522,33.0187,363677.0
2019-08-27 11:40:00,39.68,39.7,39.65,39.69,279226.0,33.0104,33.0271,32.9855,33.0187,279226.0
2019-08-27 11:50:00,39.69,39.69,39.61,39.62,158913.0,33.0187,33.0187,32.9522,32.9605,158913.0
2019-08-27 12:00:00,39.62,39.63,39.56,39.59,210941.0,32.9605,32.9688,32.9106,32.9355,210941.0
2019-08-27 12:10:00,39.58,39.6,39.56,39.59,155401.0,32.9272,32.9439,32.9106,32.9355,155401.0
2019-08-27 12:20:00,39.59,39.67,39.58,39.64,546959.0,32.9355,33.0021,32.9272,32.9771,546959.0
2019-08-27 12:30:00,39.63,39.66,39.55,39.55,433115.0,32.9688,32.9938,32.9023,32.9023,433115.0
2019-08-27 12:40:00,39.56,39.58,39.54,39.58,94864.0,32.9106,32.9272,32.8939,32.9272,94864.0
2019-08-27 12:50:00,39.58,39.59,39.51,39.52,102664.0,32.9272,32.9355,32.869,32.8773,102664.0
2019-08-27 13:00:00,39.52,39.58,39.51,39.57,139282.0,32.8773,32.9272,32.869,32.9189,139282.0
2019-08-27 13:10:00,39.56,39.56,39.5,39.53,110124.0,32.9106,32.9106,32.8607,32.8856,110124.0
2019-08-27 13:20:00,39.52,39.58,39.5,39.57,97076.0,32.8773,32.9272,32.8607,32.9189,97076.0
2019-08-27 13:30:00,39.57,39.68,39.54,39.62,283357.0,32.9189,33.0104,32.8939,32.9605,283357.0
2019-08-27 13:40:00,39.62,39.65,39.6,39.62,149400.0,32.9605,32.9855,32.9439,32.9605,149400.0
2019-08-27 13:50:00,39.61,39.63,39.6,39.62,113186.0,32.9522,32.9688,32.9439,32.9605,113186.0
2019-08-27 14:00:00,39.63,39.65,39.61,39.62,175287.0,32.9688,32.9855,32.9522,32.9605,175287.0
2019-08-27 14:10:00,39.63,39.64,39.6,39.62,123124.0,32.9688,32.9771,32.9439,32.9605,123124.0
2019-08-27 14:20:00,39.62,39.63,39.6,39.6,153554.0,32.9605,32.9688,32.9439,32.9439,153554.0
2019-08-27 14:30:00,39.61,39.63,39.59,39.61,129604.0,32.9522,32.9688,32.9355,32.9522,129604.0
2019-08-27 14:40:00,39.62,39.64,39.59,39.63,186902.0,32.9605,32.9771,32.9355,32.9688,186902.0
2019-08-27 14:50:00,39.64,39.68,39.63,39.68,223258.0,32.9771,33.0104,32.9688,33.0104,223258.0
2019-08-27 15:00:00,39.68,39.71,39.66,39.68,212328.0,33.0104,33.0354,32.9938,33.0104,212328.0
2019-08-27 15:10:00,39.68,39.68,39.65,39.66,199889.0,33.0104,33.0104,32.9855,32.9938,199889.0
2019-08-27 15:20:00,39.66,39.66,39.62,39.62,374407.0,32.9938,32.9938,32.9605,32.9605,374407.0
2019-08-27 15:30:00,39.63,39.65,39.61,39.64,161094.0,32.9688,32.9855,32.9522,32.9771,161094.0
2019-08-27 15:40:00,39.64,39.67,39.64,39.65,221444.0,32.9771,33.0021,32.9771,32.9855,221444.0
2019-08-27 15:50:00,39.66,39.66,39.55,39.55,886655.0,32.9938,32.9938,32.9023,32.9023,886655.0
2019-08-28 09:30:00,39.45,39.47,39.37,39.41,494913.0,32.8191,32.8357,32.7525,32.7858,494913.0
2019-08-28 09:40:00,39.41,39.49,39.37,39.48,223653.0,32.7858,32.8524,32.7525,32.844,223653.0
2019-08-28 09:50:00,39.48,39.56,39.47,39.55,180479.0,32.844,32.9106,32.8357,32.9023,180479.0
2019-08-28 10:00:00,39.55,39.59,39.53,39.56,250191.0,32.9023,32.9355,32.8856,32.9106,250191.0
2019-08-28 10:10:00,39.57,39.58,39.49,39.5,258912.0,32.9189,32.9272,32.8524,32.8607,258912.0
2019-08-28 10:20:00,39.5,39.53,39.48,39.51,217830.0,32.8607,32.8856,32.844,32.869,217830.0
2019-08-28 10:30:00,39.51,39.58,39.51,39.56,180922.0,32.869,32.9272,32.869,32.9106,180922.0
2019-08-28 10:40:00,39.57,39.61,39.55,39.57,158004.0,32.9189,32.9522,32.9023,32.9189,158004.0
2019-08-28 10:50:00,39.56,39.59,39.55,39.55,296760.0,32.9106,32.9355,32.9023,32.9023,296760.0
2019-08-28 11:00:00,39.56,39.57,39.52,39.55,149505.0,32.9106,32.9189,32.8773,32.9023,149505.0
2019-08-28 11:10:00,39.55,39.58,39.52,39.56,148818.0,32.9023,32.9272,32.8773,32.9106,148818.0
2019-08-28 11:20:00,39.56,39.64,39.55,39.62,634437.0,32.9106,32.9771,32.9023,32.9605,634437.0
2019-08-28 11:30:00,39.64,39.65,39.61,39.64,113357.0,32.9771,32.9855,32.9522,32.9771,113357.0
2019-08-28 11:40:00,39.64,39.66,39.62,39.64,134039.0,32.9771,32.9938,32.9605,32.9771,134039.0
2019-08-28 11:50:00,39.64,39.67,39.63,39.66,1776005.0,32.9771,33.0021,32.9688,32.9938,1776005.0
2019-08-28 12:00:00,39.65,39.67,39.65,39.66,770815.0,32.9855,33.0021,32.9855,32.9938,770815.0
2019-08-28 12:10:00,39.66,39.67,39.64,39.65,242441.0,32.9938,33.0021,32.9771,32.9855,242441.0
2019-08-28 12:20:00,39.66,39.66,39.62,39.64,589559.0,32.9938,32.9938,32.9605,32.9771,589559.0
2019-08-28 12:30:00,39.64,39.65,39.62,39.64,160026.0,32.9771,32.9855,32.9605,32.9771,160026.0
2019-08-28 12:40:00,39.64,39.65,39.62,39.64,86635.0,32.9771,32.9855,32.9605,32.9771,86635.0
2019-08-28 12:50:00,39.64,39.7,39.63,39.69,107059.0,32.9771,33.0271,32.9688,33.0187,107059.0
2019-08-28 13:00:00,39.69,39.7,39.66,39.67,137978.0,33.0187,33.0271,32.9938,33.0021,137978.0
2019-08-28 13:10:00,39.68,39.68,39.64,39.66,589811.0,33.0104,33.0104,32.9771,32.9938,589811.0
2019-08-28 13:20:00,39.66,39.71,39.66,39.69,297771.0,32.9938,33.0354,32.9938,33.0187,297771.0
2019-08-28 13:30:00,39.7,39.72,39.67,39.71,80547.0,33.0271,33.0437,33.0021,33.0354,80547.0
2019-08-28 13:40:00,39.72,39.73,39.69,39.72,109446.0,33.0437,33.052,33.0187,33.0437,109446.0
2019-08-28 13:50:00,39.72,39.73,39.69,39.7,93406.0,33.0437,33.052,33.0187,33.0271,93406.0
2019-08-28 14:00:00,39.7,39.71,39.68,39.7,119610.0,33.0271,33.0354,33.0104,33.0271,119610.0
2019-08-28 14:10:00,39.7,39.71,39.68,39.71,68608.0,33.0271,33.0354,33.0104,33.0354,68608.0
2019-08-28 14:20:00,39.71,39.71,39.68,39.69,135633.0,33.0354,33.0354,33.0104,33.0187,135633.0
2019-08-28 14:30:00,39.7,39.71,39.68,39.7,95223.0,33.0271,33.0354,33.0104,33.0271,95223.0
2019-08-28 14:40:00,39.7,39.7,39.67,39.7,122353.0,33.0271,33.0271,33.0021,33.0271,122353.0
2019-08-28 14:50:00,39.7,39.71,39.69,39.71,103429.0,33.0271,33.0354,33.0187,33.0354,103429.0
2019-08-28 15:00:00,39.7,39.71,39.68,39.68,84723.0,33.0271,33.0354,33.0104,33.0104,84723.0
2019-08-28 15:10:00,39.69,39.72,39.68,39.72,95807.0,33.0187,33.0437,33.0104,33.0437,95807.0
2019-08-28 15:20:00,39.72,39.72,39.67,39.67,170171.0,33.0437,33.0437,33.0021,33.0021,170171.0
2019-08-28 15:30:00,39.68,39.7,39.65,39.69,357843.0,33.0104,33.0271,32.9855,33.0187,357843.0
2019-08-28 15:40:00,39.69,39.7,39.67,39.69,206681.0,33.0187,33.0271,33.0021,33.0187,206681.0
2019-08-28 15:50:00,39.69,39.7,39.66,39.68,432402.0,33.0187,33.0271,32.9938,33.0104,432402.0
2019-08-29 09:30:00,39.95,40.05,39.94,40.03,616355.0,33.235,33.3182,33.2267,33.3016,616355.0
2019-08-29 09:40:00,40.03,40.05,39.99,40.01,388692.0,33.3016,33.3182,33.2683,33.2849,388692.0
2019-08-29 09:50:00,40.02,40.05,40.0,40.0,341447.0,33.2933,33.3182,33.2766,33.2766,341447.0
2019-08-29 10:00:00,40.01,40.02,39.97,40.01,249313.0,33.2849,33.2933,33.2517,33.2849,249313.0
2019-08-29 10:10:00,40.01,40.02,39.97,39.97,250176.0,33.2849,33.2933,33.2517,33.2517,250176.0
2019-08-29 10:20:00,39.98,40.0,39.96,39.97,119304.0,33.26,33.2766,33.2434,33.2517,119304.0
2019-08-29 10:30:00,39.97,39.99,39.82,39.9,559881.0,33.2517,33.2683,33.1269,33.1934,559881.0
2019-08-29 10:40:00,39.9,39.95,39.87,39.91,196131.0,33.1934,33.235,33.1685,33.2018,196131.0
2019-08-29 10:50:00,39.91,39.94,39.9,39.94,209184.0,33.2018,33.2267,33.1934,33.2267,209184.0
2019-08-29 11:00:00,39.95,39.97,39.91,39.95,248019.0,33.235,33.2517,33.2018,33.235,248019.0
2019-08-29 11:10:00,39.95,40.01,39.94,40.01,351108.0,33.235,33.2849,33.2267,33.2849,351108.0
2019-08-29 11:20:00,40.01,40.07,40.0,40.06,273569.0,33.2849,33.3349,33.2766,33.3265,273569.0
2019-08-29 11:30:00,40.05,40.09,40.04,40.06,180222.0,33.3182,33.3515,33.3099,33.3265,180222.0
2019-08-29 11:40:00,40.07,40.09,40.06,40.09,152030.0,33.3349,33.3515,33.3265,33.3515,152030.0
2019-08-29 11:50:00,40.08,40.09,40.04,40.06,171232.0,33.3432,33.3515,33.3099,33.3265,171232.0
2019-08-29 12:00:00,40.07,40.09,40.05,40.07,147856.0,33.3349,33.3515,33.3182,33.3349,147856.0
2019-08-29 12:10:00,40.07,40.08,40.05,40.07,95984.0,33.3349,33.3432,33.3182,33.3349,95984.0
2019-08-29 12:20:00,40.07,40.08,40.05,40.06,136164.0,33.3349,33.3432,33.3182,33.3265,136164.0
2019-08-29 12:30:00,40.06,40.1,40.05,40.09,129185.0,33.3265,33.3598,33.3182,33.3515,129185.0
2019-08-29 12:40:00,40.09,40.11,40.09,40.09,189036.0,33.3515,33.3681,33.3515,33.3515,189036.0
2019-08-29 12:50:00,40.09,40.15,40.07,40.12,215738.0,33.3515,33.4014,33.3349,33.3765,215738.0
2019-08-29 13:00:00,40.13,40.15,40.11,40.11,298497.0,33.3848,33.4014,33.3681,33.3681,298497.0
2019-08-29 13:10:00,40.12,40.14,40.11,40.13,32655.0,33.3765,33.3931,33.3681,33.3848,32655.0
2019-08-29 13:20:00,40.14,40.15,40.13,40.14,69374.0,33.3931,33.4014,33.3848,33.3931,69374.0
2019-08-29 13:30:00,40.14,40.15,40.11,40.15,91579.0,33.3931,33.4014,33.3681,33.4014,91579.0
2019-08-29 13:40:00,40.15,40.16,40.14,40.14,62398.0,33.4014,33.4097,33.3931,33.3931,62398.0
2019-08-29 13:50:00,40.15,40.16,40.13,40.14,145776.0,33.4014,33.4097,33.3848,33.3931,145776.0
2019-08-29 14:00:00,40.14,40.16,40.13,40.16,105177.0,33.3931,33.4097,33.3848,33.4097,105177.0
2019-08-29 14:10:00,40.15,40.17,40.11,40.11,214964.0,33.4014,33.4181,33.3681,33.3681,214964.0
2019-08-29 14:20:00,40.11,40.14,40.1,40.14,135634.0,33.3681,33.3931,33.3598,33.3931,135634.0
2019-08-29 14:30:00,40.14,40.15,40.12,40.14,117196.0,33.3931,33.4014,33.3765,33.3931,117196.0
2019-08-29 14:40:00,40.13,40.14,40.11,40.11,93347.0,33.3848,33.3931,33.3681,33.3681,93347.0
2019-08-29 14:50:00,40.12,40.12,40.1,40.12,78987.0,33.3765,33.3765,33.3598,33.3765,78987.0
2019-08-29 15:00:00,40.12,40.12,40.09,40.1,178999.0,33.3765,33.3765,33.3515,33.3598,178999.0
2019-08-29 15:10:00,40.11,40.12,40.09,40.11,78212.0,33.3681,33.3765,33.3515,33.3681,78212.0
2019-08-29 15:20:00,40.11,40.12,40.07,40.09,177104.0,33.3681,33.3765,33.3349,33.3515,177104.0
2019-08-29 15:30:00,40.09,40.13,40.08,40.13,112217.0,33.3515,33.3848,33.3432,33.3848,112217.0
2019-08-29 15:40:00,40.13,40.13,40.1,40.1,207118.0,33.3848,33.3848,33.3598,33.3598,207118.0
2019-08-29 15:50:00,40.1,40.13,40.09,40.13,814144.0,33.3598,33.3848,33.3515,33.3848,814144.0
2019-08-30 09:30:00,40.44,40.45,40.36,40.37,598238.0,33.6427,33.651,33.5761,33.5844,598238.0
2019-08-30 09:40:00,40.38,40.39,40.32,40.35,232808.0,33.5928,33.6011,33.5428,33.5678,232808.0
2019-08-30 09:50:00,40.34,40.41,40.33,40.36,280295.0,33.5595,33.6177,33.5512,33.5761,280295.0
2019-08-30 10:00:00,40.37,40.41,40.36,40.4,164378.0,33.5844,33.6177,33.5761,33.6094,164378.0
2019-08-30 10:10:00,40.4,40.41,40.31,40.32,252845.0,33.6094,33.6177,33.5345,33.5428,252845.0
2019-08-30 10:20:00,40.33,40.33,40.26,40.28,197969.0,33.5512,33.5512,33.4929,33.5096,197969.0
2019-08-30 10:30:00,40.29,40.33,40.28,40.31,174125.0,33.5179,33.5512,33.5096,33.5345,174125.0
2019-08-30 10:40:00,40.32,40.34,40.28,40.33,476337.0,33.5428,33.5595,33.5096,33.5512,476337.0
2019-08-30 10:50:00,40.34,40.34,40.29,40.31,192648.0,33.5595,33.5595,33.5179,33.5345,192648.0
2019-08-30 11:00:00,40.31,40.32,40.21,40.26,481066.0,33.5345,33.5428,33.4513,33.4929,481066.0
2019-08-30 11:10:00,40.25,40.26,40.18,40.2,234067.0,33.4846,33.4929,33.4264,33.443,234067.0
2019-08-30 11:20:00,40.2,40.22,40.16,40.21,147215.0,33.443,33.4597,33.4097,33.4513,147215.0
2019-08-30 11:30:00,40.21,40.26,40.2,40.23,215738.0,33.4513,33.4929,33.443,33.468,215738.0
2019-08-30 11:40:00,40.23,40.27,40.21,40.27,202854.0,33.468,33.5012,33.4513,33.5012,202854.0
2019-08-30 11:50:00,40.27,40.28,40.25,40.26,163068.0,33.5012,33.5096,33.4846,33.4929,163068.0
2019-08-30 12:00:00,40.26,40.27,40.23,40.24,232918.0,33.4929,33.5012,33.468,33.4763,232918.0
2019-08-30 12:10:00,40.24,40.28,40.23,40.27,195438.0,33.4763,33.5096,33.468,33.5012,195438.0
2019-08-30 12:20:00,40.27,40.29,40.26,40.27,240150.0,33.5012,33.5179,33.4929,33.5012,240150.0
2019-08-30 12:30:00,40.28,40.29,40.25,40.26,166670.0,33.5096,33.5179,33.4846,33.4929,166670.0
2019-08-30 12:40:00,40.27,40.27,40.25,40.26,152088.0,33.5012,33.5012,33.4846,33.4929,152088.0
2019-08-30 12:50:00,40.27,40.27,40.24,40.25,122879.0,33.5012,33.5012,33.4763,33.4846,122879.0
2019-08-30 13:00:00,40.26,40.26,40.21,40.23,97265.0,33.4929,33.4929,33.4513,33.468,97265.0
2019-08-30 13:10:00,40.23,40.23,40.2,40.21,60360.0,33.468,33.468,33.443,33.4513,60360.0
2019-08-30 13:20:00,40.22,40.23,40.21,40.21,80137.0,33.4597,33.468,33.4513,33.4513,80137.0
2019-08-30 13:30:00,40.22,40.22,40.19,40.21,111708.0,33.4597,33.4597,33.4347,33.4513,111708.0
2019-08-30 13:40:00,40.21,40.21,40.17,40.19,79243.0,33.4513,33.4513,33.4181,33.4347,79243.0
2019-08-30 13:50:00,40.19,40.19,40.17,40.18,78450.0,33.4347,33.4347,33.4181,33.4264,78450.0
2019-08-30 14:00:00,40.18,40.23,40.18,40.23,134365.0,33.4264,33.468,33.4264,33.468,134365.0
2019-08-30 14:10:00,40.23,40.26,40.22,40.25,162585.0,33.468,33.4929,33.4597,33.4846,162585.0
2019-08-30 14:20:00,40.26,40.3,40.24,40.3,336219.0,33.4929,33.5262,33.4763,33.5262,336219.0
2019-08-30 14:30:00,40.3,40.32,40.29,40.31,184876.0,33.5262,33.5428,33.5179,33.5345,184876.0
2019-08-30 14:40:00,40.32,40.32,40.27,40.28,331587.0,33.5428,33.5428,33.5012,33.5096,331587.0
2019-08-30 14:50:00,40.29,40.31,40.27,40.3,125342.0,33.5179,33.5345,33.5012,33.5262,125342.0
2019-08-30 15:00:00,40.3,40.31,40.28,40.29,279088.0,33.5262,33.5345,33.5096,33.5179,279088.0
2019-08-30 15:10:00,40.3,40.3,40.26,40.27,331569.0,33.5262,33.5262,33.4929,33.5012,331569.0
2019-08-30 15:20:00,40.28,40.34,40.28,40.33,249938.0,33.5096,33.5595,33.5096,33.5512,249938.0
2019-08-30 15:30:00,40.34,40.37,40.32,40.33,223127.0,33.5595,33.5844,33.5428,33.5512,223127.0
2019-08-30 15:40:00,40.34,40.34,40.32,40.32,184547.0,33.5595,33.5595,33.5428,33.5428,184547.0
2019-08-30 15:50:00,40.33,40.4,40.31,40.39,1284912.0,33.5512,33.6094,33.5345,33.6011,1284912.0
2019-09-03 09:30:00,40.0,40.11,39.95,40.1,778626.0,33.2766,33.3681,33.235,33.3598,778626.0
2019-09-03 09:40:00,40.1,40.13,40.05,40.08,328202.0,33.3598,33.3848,33.3182,33.3432,328202.0
2019-09-03 09:50:00,40.09,40.14,40.08,40.1,536200.0,33.3515,33.3931,33.3432,33.3598,536200.0
2019-09-03 10:00:00,40.1,40.12,40.02,40.03,1007531.0,33.3598,33.3765,33.2933,33.3016,1007531.0
2019-09-03 10:10:00,40.04,40.06,39.99,40.04,313063.0,33.3099,33.3265,33.2683,33.3099,313063.0
2019-09-03 10:20:00,40.04,40.06,39.99,40.05,338091.0,33.3099,33.3265,33.2683,33.3182,338091.0
2019-09-03 10:30:00,40.04,40.05,40.0,40.03,292318.0,33.3099,33.3182,33.2766,33.3016,292318.0
2019-09-03 10:40:00,40.04,40.11,40.03,40.09,444147.0,33.3099,33.3681,33.3016,33.3515,444147.0
2019-09-03 10:50:00,40.1,40.16,40.08,40.15,1488409.0,33.3598,33.4097,33.3432,33.4014,1488409.0
2019-09-03 11:00:00,40.15,40.16,40.1,40.11,243334.0,33.4014,33.4097,33.3598,33.3681,243334.0
2019-09-03 11:10:00,40.1,40.11,40.03,40.07,180079.0,33.3598,33.3681,33.3016,33.3349,180079.0
2019-09-03 11:20:00,40.06,40.12,40.05,40.09,221248.0,33.3265,33.3765,33.3182,33.3515,221248.0
2019-09-03 11:30:00,40.09,40.14,40.07,40.13,212750.0,33.3515,33.3931,33.3349,33.3848,212750.0
2019-09-03 11:40:00,40.13,40.17,40.1,40.15,243295.0,33.3848,33.4181,33.3598,33.4014,243295.0
2019-09-03 11:50:00,40.14,40.15,40.08,40.09,235347.0,33.3931,33.4014,33.3432,33.3515,235347.0
2019-09-03 12:00:00,40.09,40.11,40.05,40.06,192486.0,33.3515,33.3681,33.3182,33.3265,192486.0
2019-09-03 12:10:00,40.06,40.11,40.06,40.1,163142.0,33.3265,33.3681,33.3265,33.3598,163142.0
2019-09-03 12:20:00,40.09,40.11,40.08,40.09,86487.0,33.3515,33.3681,33.3432,33.3515,86487.0
2019-09-03 12:30:00,40.09,40.09,40.06,40.09,113598.0,33.3515,33.3515,33.3265,33.3515,113598.0
2019-09-03 12:40:00,40.08,40.11,40.07,40.1,107217.0,33.3432,33.3681,33.3349,33.3598,107217.0
2019-09-03 12:50:00,40.09,40.1,40.06,40.07,127323.0,33.3515,33.3598,33.3265,33.3349,127323.0
2019-09-03 13:00:00,40.07,40.1,40.07,40.09,290564.0,33.3349,33.3598,33.3349,33.3515,290564.0
2019-09-03 13:10:00,40.09,40.11,40.08,40.1,109108.0,33.3515,33.3681,33.3432,33.3598,109108.0
2019-09-03 13:20:00,40.11,40.11,40.08,40.11,149743.0,33.3681,33.3681,33.3432,33.3681,149743.0
2019-09-03 13:30:00,40.1,40.11,40.05,40.08,67515.0,33.3598,33.3681,33.3182,33.3432,67515.0
2019-09-03 13:40:00,40.07,40.08,40.05,40.06,251216.0,33.3349,33.3432,33.3182,33.3265,251216.0
2019-09-03 13:50:00,40.07,40.07,40.04,40.07,229155.0,33.3349,33.3349,33.3099,33.3349,229155.0
2019-09-03 14:00:00,40.06,40.09,40.06,40.09,109024.0,33.3265,33.3515,33.3265,33.3515,109024.0
2019-09-03 14:10:00,40.08,40.09,40.07,40.07,249534.0,33.3432,33.3515,33.3349,33.3349,249534.0
2019-09-03 14:20:00,40.07,40.09,40.05,40.09,117023.0,33.3349,33.3515,33.3182,33.3515,117023.0
2019-09-03 14:30:00,40.08,40.1,40.07,40.08,134049.0,33.3432,33.3598,33.3349,33.3432,134049.0
2019-09-03 14:40:00,40.09,40.09,40.06,40.08,201466.0,33.3515,33.3515,33.3265,33.3432,201466.0
2019-09-03 14:50:00,40.08,40.09,40.04,40.07,104062.0,33.3432,33.3515,33.3099,33.3349,104062.0
2019-09-03 15:00:00,40.07,40.07,40.04,40.05,125432.0,33.3349,33.3349,33.3099,33.3182,125432.0
2019-09-03 15:10:00,40.05,40.09,40.05,40.08,384071.0,33.3182,33.3515,33.3182,33.3432,384071.0
2019-09-03 15:20:00,40.09,40.1,40.08,40.08,173700.0,33.3515,33.3598,33.3432,33.3432,173700.0
2019-09-03 15:30:00,40.09,40.12,40.08,40.1,337075.0,33.3515,33.3765,33.3432,33.3598,337075.0
2019-09-03 15:40:00,40.11,40.14,40.09,40.12,574354.0,33.3681,33.3931,33.3515,33.3765,574354.0
2019-09-03 15:50:00,40.12,40.18,40.12,40.18,2255672.0,33.3765,33.4264,33.3765,33.4264,2255672.0
2019-09-04 09:30:00,40.65,40.69,40.61,40.66,306276.0,33.8174,33.8507,33.7841,33.8257,306276.0
2019-09-04 09:40:00,40.67,40.73,40.64,40.71,336057.0,33.834,33.8839,33.8091,33.8673,336057.0
2019-09-04 09:50:00,40.71,40.71,40.65,40.7,699213.0,33.8673,33.8673,33.8174,33.859,699213.0
2019-09-04 10:00:00,40.71,40.74,40.68,40.72,256761.0,33.8673,33.8922,33.8423,33.8756,256761.0
2019-09-04 10:10:00,40.73,40.73,40.63,40.7,208617.0,33.8839,33.8839,33.8007,33.859,208617.0
2019-09-04 10:20:00,40.7,40.75,40.69,40.74,122720.0,33.859,33.9006,33.8507,33.8922,122720.0
2019-09-04 10:30:00,40.74,40.76,40.7,40.71,96399.0,33.8922,33.9089,33.859,33.8673,96399.0
2019-09-04 10:40:00,40.7,40.73,40.69,40.73,74915.0,33.859,33.8839,33.8507,33.8839,74915.0
2019-09-04 10:50:00,40.73,40.77,40.71,40.74,361741.0,33.8839,33.9172,33.8673,33.8922,361741.0
2019-09-04 11:00:00,40.74,40.77,40.72,40.74,309942.0,33.8922,33.9172,33.8756,33.8922,309942.0
2019-09-04 11:10:00,40.74,40.76,40.71,40.76,502957.0,33.8922,33.9089,33.8673,33.9089,502957.0
2019-09-04 11:20:00,40.75,40.8,40.74,40.8,451292.0,33.9006,33.9422,33.8922,33.9422,451292.0
2019-09-04 11:30:00,40.8,40.82,40.78,40.8,131774.0,33.9422,33.9588,33.9255,33.9422,131774.0
2019-09-04 11:40:00,40.8,40.82,40.79,40.8,104614.0,33.9422,33.9588,33.9338,33.9422,104614.0
2019-09-04 11:50:00,40.81,40.81,40.77,40.78,110077.0,33.9505,33.9505,33.9172,33.9255,110077.0
2019-09-04 12:00:00,40.78,40.8,40.77,40.79,547901.0,33.9255,33.9422,33.9172,33.9338,547901.0
2019-09-04 12:10:00,40.79,40.81,40.76,40.76,410496.0,33.9338,33.9505,33.9089,33.9089,410496.0
2019-09-04 12:20:00,40.77,40.81,40.76,40.8,154665.0,33.9172,33.9505,33.9089,33.9422,154665.0
2019-09-04 12:30:00,40.8,40.82,40.79,40.81,213288.0,33.9422,33.9588,33.9338,33.9505,213288.0
2019-09-04 12:40:00,40.8,40.85,40.8,40.85,161444.0,33.9422,33.9838,33.9422,33.9838,161444.0
2019-09-04 12:50:00,40.84,40.86,40.83,40.85,89741.0,33.9754,33.9921,33.9671,33.9838,89741.0
2019-09-04 13:00:00,40.84,40.86,40.83,40.84,153445.0,33.9754,33.9921,33.9671,33.9754,153445.0
2019-09-04 13:10:00,40.84,40.84,40.81,40.82,198429.0,33.9754,33.9754,33.9505,33.9588,198429.0
2019-09-04 13:20:00,40.83,40.83,40.8,40.82,119726.0,33.9671,33.9671,33.9422,33.9588,119726.0
2019-09-04 13:30:00,40.82,40.82,40.79,40.79,109632.0,33.9588,33.9588,33.9338,33.9338,109632.0
2019-09-04 13:40:00,40.79,40.8,40.77,40.79,148851.0,33.9338,33.9422,33.9172,33.9338,148851.0
2019-09-04 13:50:00,40.78,40.79,40.76,40.77,83089.0,33.9255,33.9338,33.9089,33.9172,83089.0
2019-09-04 14:00:00,40.76,40.8,40.75,40.77,131701.0,33.9089,33.9422,33.9006,33.9172,131701.0
2019-09-04 14:10:00,40.77,40.78,40.74,40.76,101063.0,33.9172,33.9255,33.8922,33.9089,101063.0
2019-09-04 14:20:00,40.76,40.79,40.75,40.77,308384.0,33.9089,33.9338,33.9006,33.9172,308384.0
2019-09-04 14:30:00,40.77,40.79,40.76,40.78,130559.0,33.9172,33.9338,33.9089,33.9255,130559.0
2019-09-04 14:40:00,40.77,40.81,40.77,40.8,250756.0,33.9172,33.9505,33.9172,33.9422,250756.0
2019-09-04 14:50:00,40.8,40.82,40.78,40.8,153082.0,33.9422,33.9588,33.9255,33.9422,153082.0
2019-09-04 15:00:00,40.8,40.82,40.79,40.82,177254.0,33.9422,33.9588,33.9338,33.9588,177254.0
2019-09-04 15:10:00,40.81,40.82,40.8,40.81,145745.0,33.9505,33.9588,33.9422,33.9505,145745.0
2019-09-04 15:20:00,40.81,40.83,40.8,40.83,149544.0,33.9505,33.9671,33.9422,33.9671,149544.0
2019-09-04 15:30:00,40.83,40.83,40.8,40.8,291056.0,33.9671,33.9671,33.9422,33.9422,291056.0
2019-09-04 15:40:00,40.8,40.82,40.78,40.82,890133.0,33.9422,33.9588,33.9255,33.9588,890133.0
2019-09-04 15:50:00,40.81,40.83,40.79,40.82,971984.0,33.9505,33.9671,33.9338,33.9588,971984.0
2019-09-05 09:30:00,41.22,41.26,41.2,41.25,912568.0,34.2916,34.3248,34.2749,34.3165,912568.0
2019-09-05 09:40:00,41.25,41.3,41.21,41.25,1448378.0,34.3165,34.3581,34.2832,34.3165,1448378.0
2019-09-05 09:50:00,41.24,41.29,41.23,41.24,573106.0,34.3082,34.3498,34.2999,34.3082,573106.0
2019-09-05 10:00:00,41.25,41.3,41.2,41.24,1029137.0,34.3165,34.3581,34.2749,34.3082,1029137.0
2019-09-05 10:10:00,41.25,41.29,41.22,41.28,2558090.0,34.3165,34.3498,34.2916,34.3415,2558090.0
2019-09-05 10:20:00,41.27,41.28,41.17,41.21,3318693.0,34.3332,34.3415,34.25,34.2832,3318693.0
2019-09-05 10:30:00,41.21,41.23,41.19,41.21,3752879.0,34.2832,34.2999,34.2666,34.2832,3752879.0
2019-09-05 10:40:00,41.22,41.25,41.18,41.19,294119.0,34.2916,34.3165,34.2583,34.2666,294119.0
2019-09-05 10:50:00,41.19,41.21,41.14,41.15,278681.0,34.2666,34.2832,34.225,34.2333,278681.0
2019-09-05 11:00:00,41.16,41.21,41.13,41.2,328218.0,34.2417,34.2832,34.2167,34.2749,328218.0
2019-09-05 11:10:00,41.2,41.21,41.14,41.15,202734.0,34.2749,34.2832,34.225,34.2333,202734.0
2019-09-05 11:20:00,41.15,41.19,41.12,41.19,161469.0,34.2333,34.2666,34.2084,34.2666,161469.0
2019-09-05 11:30:00,41.18,41.22,41.15,41.2,246057.0,34.2583,34.2916,34.2333,34.2749,246057.0
2019-09-05 11:40:00,41.21,41.22,41.18,41.2,158614.0,34.2832,34.2916,34.2583,34.2749,158614.0
2019-09-05 11:50:00,41.21,41.21,41.18,41.2,214694.0,34.2832,34.2832,34.2583,34.2749,214694.0
2019-09-05 12:00:00,41.2,41.22,41.17,41.18,304408.0,34.2749,34.2916,34.25,34.2583,304408.0
2019-09-05 12:10:00,41.18,41.2,41.17,41.19,84418.0,34.2583,34.2749,34.25,34.2666,84418.0
2019-09-05 12:20:00,41.18,41.19,41.15,41.16,80610.0,34.2583,34.2666,34.2333,34.2417,80610.0
2019-09-05 12:30:00,41.17,41.18,41.16,41.17,181179.0,34.25,34.2583,34.2417,34.25,181179.0
2019-09-05 12:40:00,41.18,41.2,41.17,41.2,106796.0,34.2583,34.2749,34.25,34.2749,106796.0
2019-09-05 12:50:00,41.2,41.22,41.19,41.21,69395.0,34.2749,34.2916,34.2666,34.2832,69395.0
2019-09-05 13:00:00,41.22,41.23,41.15,41.17,304295.0,34.2916,34.2999,34.2333,34.25,304295.0
2019-09-05 13:10:00,41.16,41.17,41.16,41.16,54413.0,34.2417,34.25,34.2417,34.2417,54413.0
2019-09-05 13:20:00,41.16,41.19,41.16,41.18,218161.0,34.2417,34.2666,34.2417,34.2583,218161.0
2019-09-05 13:30:00,41.18,41.19,41.16,41.18,106677.0,34.2583,34.2666,34.2417,34.2583,106677.0
2019-09-05 13:40:00,41.17,41.18,41.16,41.17,95616.0,34.25,34.2583,34.2417,34.25,95616.0
2019-09-05 13:50:00,41.18,41.2,41.17,41.19,106966.0,34.2583,34.2749,34.25,34.2666,106966.0
2019-09-05 14:00:00,41.19,41.19,41.17,41.18,115090.0,34.2666,34.2666,34.25,34.2583,115090.0
2019-09-05 14:10:00,41.18,41.18,41.16,41.17,97038.0,34.2583,34.2583,34.2417,34.25,97038.0
2019-09-05 14:20:00,41.17,41.18,41.14,41.18,224087.0,34.25,34.2583,34.225,34.2583,224087.0
2019-09-05 14:30:00,41.17,41.17,41.15,41.16,187818.0,34.25,34.25,34.2333,34.2417,187818.0
2019-09-05 14:40:00,41.16,41.18,41.15,41.18,86612.0,34.2417,34.2583,34.2333,34.2583,86612.0
2019-09-05 14:50:00,41.18,41.18,41.14,41.17,1805126.0,34.2583,34.2583,34.225,34.25,1805126.0
2019-09-05 15:00:00,41.16,41.2,41.16,41.17,469364.0,34.2417,34.2749,34.2417,34.25,469364.0
2019-09-05 15:10:00,41.17,41.2,41.16,41.19,211147.0,34.25,34.2749,34.2417,34.2666,211147.0
2019-09-05 15:20:00,41.19,41.2,41.18,41.2,73154.0,34.2666,34.2749,34.2583,34.2749,73154.0
2019-09-05 15:30:00,41.2,41.2,41.18,41.19,95865.0,34.2749,34.2749,34.2583,34.2666,95865.0
2019-09-05 15:40:00,41.18,41.19,41.15,41.15,173403.0,34.2583,34.2666,34.2333,34.2333,173403.0
2019-09-05 15:50:00,41.15,41.18,41.13,41.15,726346.0,34.2333,34.2583,34.2167,34.2333,726346.0
2019-09-06 09:30:00,41.37,41.39,41.31,41.34,614962.0,34.4164,34.433,34.3664,34.3914,614962.0
2019-09-06 09:40:00,41.34,41.43,41.31,41.43,195270.0,34.3914,34.4663,34.3664,34.4663,195270.0
2019-09-06 09:50:00,41.42,41.44,41.37,41.39,242096.0,34.4579,34.4746,34.4164,34.433,242096.0
2019-09-06 10:00:00,41.39,41.42,41.35,41.37,239458.0,34.433,34.4579,34.3997,34.4164,239458.0
2019-09-06 10:10:00,41.36,41.41,41.35,41.36,191753.0,34.408,34.4496,34.3997,34.408,191753.0
2019-09-06 10:20:00,41.36,41.4,41.34,41.36,142419.0,34.408,34.4413,34.3914,34.408,142419.0
2019-09-06 10:30:00,41.36,41.37,41.32,41.33,152300.0,34.408,34.4164,34.3748,34.3831,152300.0
2019-09-06 10:40:00,41.33,41.36,41.32,41.35,141438.0,34.3831,34.408,34.3748,34.3997,141438.0
2019-09-06 10:50:00,41.36,41.36,41.32,41.36,127516.0,34.408,34.408,34.3748,34.408,127516.0
2019-09-06 11:00:00,41.36,41.37,41.34,41.36,110950.0,34.408,34.4164,34.3914,34.408,110950.0
2019-09-06 11:10:00,41.36,41.39,41.34,41.37,388885.0,34.408,34.433,34.3914,34.4164,388885.0
2019-09-06 11:20:00,41.38,41.41,41.36,41.38,504364.0,34.4247,34.4496,34.408,34.4247,504364.0
2019-09-06 11:30:00,41.38,41.39,41.35,41.38,337157.0,34.4247,34.433,34.3997,34.4247,337157.0
2019-09-06 11:40:00,41.38,41.4,41.37,41.39,220003.0,34.4247,34.4413,34.4164,34.433,220003.0
2019-09-06 11:50:00,41.38,41.39,41.36,41.37,202002.0,34.4247,34.433,34.408,34.4164,202002.0
2019-09-06 12:00:00,41.37,41.38,41.35,41.38,292493.0,34.4164,34.4247,34.3997,34.4247,292493.0
2019-09-06 12:10:00,41.37,41.39,41.36,41.38,174804.0,34.4164,34.433,34.408,34.4247,174804.0
2019-09-06 12:20:00,41.38,41.4,41.36,41.38,93098.0,34.4247,34.4413,34.408,34.4247,93098.0
2019-09-06 12:30:00,41.39,41.39,41.33,41.34,193247.0,34.433,34.433,34.3831,34.3914,193247.0
2019-09-06 12:40:00,41.34,41.35,41.28,41.3,241619.0,34.3914,34.3997,34.3415,34.3581,241619.0
2019-09-06 12:50:00,41.3,41.36,41.26,41.34,203252.0,34.3581,34.408,34.3248,34.3914,203252.0
2019-09-06 13:00:00,41.34,41.37,41.31,41.31,223925.0,34.3914,34.4164,34.3664,34.3664,223925.0
2019-09-06 13:10:00,41.32,41.33,41.3,41.31,70243.0,34.3748,34.3831,34.3581,34.3664,70243.0
2019-09-06 13:20:00,41.31,41.34,41.31,41.32,451552.0,34.3664,34.3914,34.3664,34.3748,451552.0
2019-09-06 13:30:00,41.32,41.35,41.32,41.33,81627.0,34.3748,34.3997,34.3748,34.3831,81627.0
2019-09-06 13:40:00,41.33,41.34,41.31,41.34,130770.0,34.3831,34.3914,34.3664,34.3914,130770.0
2019-09-06 13:50:00,41.34,41.36,41.32,41.34,1026406.0,34.3914,34.408,34.3748,34.3914,1026406.0
2019-09-06 14:00:00,41.34,41.34,41.31,41.32,516909.0,34.3914,34.3914,34.3664,34.3748,516909.0
2019-09-06 14:10:00,41.31,41.32,41.3,41.3,178463.0,34.3664,34.3748,34.3581,34.3581,178463.0
2019-09-06 14:20:00,41.3,41.31,41.29,41.29,194933.0,34.3581,34.3664,34.3498,34.3498,194933.0
2019-09-06 14:30:00,41.3,41.32,41.29,41.29,98054.0,34.3581,34.3748,34.3498,34.3498,98054.0
2019-09-06 14:40:00,41.28,41.29,41.27,41.29,110939.0,34.3415,34.3498,34.3332,34.3498,110939.0
2019-09-06 14:50:00,41.29,41.3,41.26,41.28,103681.0,34.3498,34.3581,34.3248,34.3415,103681.0
2019-09-06 15:00:00,41.29,41.29,41.27,41.27,106666.0,34.3498,34.3498,34.3332,34.3332,106666.0
2019-09-06 15:10:00,41.27,41.29,41.27,41.28,69276.0,34.3332,34.3498,34.3332,34.3415,69276.0
2019-09-06 15:20:00,41.28,41.29,41.27,41.27,95699.0,34.3415,34.3498,34.3332,34.3332,95699.0
2019-09-06 15:30:00,41.28,41.31,41.27,41.27,341192.0,34.3415,34.3664,34.3332,34.3332,341192.0
2019-09-06 15:40:00,41.28,41.28,41.26,41.27,176180.0,34.3415,34.3415,34.3248,34.3332,176180.0
2019-09-06 15:50:00,41.27,41.29,41.24,41.29,495913.0,34.3332,34.3498,34.3082,34.3498,495913.0
2019-09-09 09:30:00,41.4,41.4,41.34,41.37,399731.0,34.4413,34.4413,34.3914,34.4164,399731.0
2019-09-09 09:40:00,41.36,41.44,41.36,41.44,280724.0,34.408,34.4746,34.408,34.4746,280724.0
2019-09-09 09:50:00,41.44,41.45,41.4,41.4,127827.0,34.4746,34.4829,34.4413,34.4413,127827.0
2019-09-09 10:00:00,41.41,41.47,41.4,41.47,201267.0,34.4496,34.4995,34.4413,34.4995,201267.0
2019-09-09 10:10:00,41.47,41.5,41.46,41.49,110368.0,34.4995,34.5245,34.4912,34.5162,110368.0
2019-09-09 10:20:00,41.48,41.48,41.43,41.46,113269.0,34.5079,34.5079,34.4663,34.4912,113269.0
2019-09-09 10:30:00,41.46,41.47,41.43,41.43,106956.0,34.4912,34.4995,34.4663,34.4663,106956.0
2019-09-09 10:40:00,41.43,41.46,41.43,41.44,139089.0,34.4663,34.4912,34.4663,34.4746,139089.0
2019-09-09 10:50:00,41.44,41.47,41.43,41.45,138884.0,34.4746,34.4995,34.4663,34.4829,138884.0
2019-09-09 11:00:00,41.46,41.47,41.44,41.45,114303.0,34.4912,34.4995,34.4746,34.4829,114303.0
2019-09-09 11:10:00,41.45,41.48,41.43,41.47,127408.0,34.4829,34.5079,34.4663,34.4995,127408.0
2019-09-09 11:20:00,41.47,41.51,41.47,41.51,258500.0,34.4995,34.5328,34.4995,34.5328,258500.0
2019-09-09 11:30:00,41.5,41.52,41.49,41.5,121054.0,34.5245,34.5411,34.5162,34.5245,121054.0
2019-09-09 11:40:00,41.5,41.51,41.47,41.48,169058.0,34.5245,34.5328,34.4995,34.5079,169058.0
2019-09-09 11:50:00,41.48,41.49,41.46,41.48,89016.0,34.5079,34.5162,34.4912,34.5079,89016.0
2019-09-09 12:00:00,41.49,41.49,41.45,41.45,96026.0,34.5162,34.5162,34.4829,34.4829,96026.0
2019-09-09 12:10:00,41.46,41.46,41.4,41.41,104340.0,34.4912,34.4912,34.4413,34.4496,104340.0
2019-09-09 12:20:00,41.41,41.41,41.34,41.36,181803.0,34.4496,34.4496,34.3914,34.408,181803.0
2019-09-09 12:30:00,41.35,41.36,41.27,41.29,169594.0,34.3997,34.408,34.3332,34.3498,169594.0
2019-09-09 12:40:00,41.29,41.33,41.29,41.3,59813.0,34.3498,34.3831,34.3498,34.3581,59813.0
2019-09-09 12:50:00,41.3,41.35,41.3,41.34,119612.0,34.3581,34.3997,34.3581,34.3914,119612.0
2019-09-09 13:00:00,41.34,41.37,41.33,41.37,47211.0,34.3914,34.4164,34.3831,34.4164,47211.0
2019-09-09 13:10:00,41.37,41.37,41.35,41.36,30603.0,34.4164,34.4164,34.3997,34.408,30603.0
2019-09-09 13:20:00,41.36,41.37,41.34,41.35,86747.0,34.408,34.4164,34.3914,34.3997,86747.0
2019-09-09 13:30:00,41.35,41.35,41.31,41.34,49624.0,34.3997,34.3997,34.3664,34.3914,49624.0
2019-09-09 13:40:00,41.34,41.37,41.33,41.37,81043.0,34.3914,34.4164,34.3831,34.4164,81043.0
2019-09-09 13:50:00,41.37,41.39,41.36,41.37,50589.0,34.4164,34.433,34.408,34.4164,50589.0
2019-09-09 14:00:00,41.37,41.38,41.35,41.36,109759.0,34.4164,34.4247,34.3997,34.408,109759.0
2019-09-09 14:10:00,41.36,41.37,41.34,41.35,99358.0,34.408,34.4164,34.3914,34.3997,99358.0
2019-09-09 14:20:00,41.34,41.36,41.34,41.36,95031.0,34.3914,34.408,34.3914,34.408,95031.0
2019-09-09 14:30:00,41.36,41.38,41.34,41.35,146189.0,34.408,34.4247,34.3914,34.3997,146189.0
2019-09-09 14:40:00,41.36,41.38,41.35,41.35,107459.0,34.408,34.4247,34.3997,34.3997,107459.0
2019-09-09 14:50:00,41.35,41.35,41.33,41.34,82309.0,34.3997,34.3997,34.3831,34.3914,82309.0
2019-09-09 15:00:00,41.34,41.37,41.33,41.35,110006.0,34.3914,34.4164,34.3831,34.3997,110006.0
2019-09-09 15:10:00,41.34,41.38,41.34,41.37,172880.0,34.3914,34.4247,34.3914,34.4164,172880.0
2019-09-09 15:20:00,41.36,41.38,41.35,41.36,69326.0,34.408,34.4247,34.3997,34.408,69326.0
2019-09-09 15:30:00,41.36,41.36,41.33,41.34,109183.0,34.408,34.408,34.3831,34.3914,109183.0
2019-09-09 15:40:00,41.35,41.38,41.34,41.36,169854.0,34.3997,34.4247,34.3914,34.408,169854.0
2019-09-09 15:50:00,41.37,41.42,41.36,41.4,532658.0,34.4164,34.4579,34.408,34.4413,532658.0
2019-09-10 09:30:00,41.34,41.34,41.24,41.24,227572.0,34.3914,34.3914,34.3082,34.3082,227572.0
2019-09-10 09:40:00,41.24,41.27,41.19,41.23,364198.0,34.3082,34.3332,34.2666,34.2999,364198.0
2019-09-10 09:50:00,41.23,41.24,41.18,41.22,135355.0,34.2999,34.3082,34.2583,34.2916,135355.0
2019-09-10 10:00:00,41.23,41.24,41.18,41.2,266032.0,34.2999,34.3082,34.2583,34.2749,266032.0
2019-09-10 10:10:00,41.2,41.24,41.18,41.22,485750.0,34.2749,34.3082,34.2583,34.2916,485750.0
2019-09-10 10:20:00,41.22,41.27,41.21,41.26,177929.0,34.2916,34.3332,34.2832,34.3248,177929.0
2019-09-10 10:30:00,41.27,41.3,41.24,41.27,212541.0,34.3332,34.3581,34.3082,34.3332,212541.0
2019-09-10 10:40:00,41.26,41.31,41.26,41.3,223016.0,34.3248,34.3664,34.3248,34.3581,223016.0
2019-09-10 10:50:00,41.3,41.31,41.27,41.3,167068.0,34.3581,34.3664,34.3332,34.3581,167068.0
2019-09-10 11:00:00,41.29,41.34,41.29,41.34,178416.0,34.3498,34.3914,34.3498,34.3914,178416.0
2019-09-10 11:10:00,41.34,41.36,41.32,41.34,166178.0,34.3914,34.408,34.3748,34.3914,166178.0
2019-09-10 11:20:00,41.34,41.34,41.29,41.3,179892.0,34.3914,34.3914,34.3498,34.3581,179892.0
2019-09-10 11:30:00,41.29,41.32,41.28,41.31,262679.0,34.3498,34.3748,34.3415,34.3664,262679.0
2019-09-10 11:40:00,41.3,41.41,41.28,41.4,232417.0,34.3581,34.4496,34.3415,34.4413,232417.0
2019-09-10 11:50:00,41.4,41.45,41.39,41.41,257043.0,34.4413,34.4829,34.433,34.4496,257043.0
2019-09-10 12:00:00,41.42,41.42,41.36,41.4,149450.0,34.4579,34.4579,34.408,34.4413,149450.0
2019-09-10 12:10:00,41.4,41.45,41.39,41.44,89960.0,34.4413,34.4829,34.433,34.4746,89960.0
2019-09-10 12:20:00,41.44,41.48,41.43,41.48,130435.0,34.4746,34.5079,34.4663,34.5079,130435.0
2019-09-10 12:30:00,41.48,41.48,41.43,41.43,139764.0,34.5079,34.5079,34.4663,34.4663,139764.0
2019-09-10 12:40:00,41.43,41.46,41.42,41.45,120245.0,34.4663,34.4912,34.4579,34.4829,120245.0
2019-09-10 12:50:00,41.45,41.47,41.43,41.44,64753.0,34.4829,34.4995,34.4663,34.4746,64753.0
2019-09-10 13:00:00,41.44,41.44,41.37,41.39,206790.0,34.4746,34.4746,34.4164,34.433,206790.0
2019-09-10 13:10:00,41.39,41.41,41.34,41.37,675523.0,34.433,34.4496,34.3914,34.4164,675523.0
2019-09-10 13:20:00,41.37,41.39,41.36,41.37,125941.0,34.4164,34.433,34.408,34.4164,125941.0
2019-09-10 13:30:00,41.37,41.39,41.36,41.36,67644.0,34.4164,34.433,34.408,34.408,67644.0
2019-09-10 13:40:00,41.37,41.39,41.35,41.38,97031.0,34.4164,34.433,34.3997,34.4247,97031.0
2019-09-10 13:50:00,41.38,41.39,41.34,41.34,104625.0,34.4247,34.433,34.3914,34.3914,104625.0
2019-09-10 14:00:00,41.34,41.36,41.32,41.34,307110.0,34.3914,34.408,34.3748,34.3914,307110.0
2019-09-10 14:10:00,41.34,41.34,41.31,41.33,145482.0,34.3914,34.3914,34.3664,34.3831,145482.0
2019-09-10 14:20:00,41.32,41.34,41.31,41.32,107469.0,34.3748,34.3914,34.3664,34.3748,107469.0
2019-09-10 14:30:00,41.32,41.34,41.31,41.33,160403.0,34.3748,34.3914,34.3664,34.3831,160403.0
2019-09-10 14:40:00,41.33,41.33,41.31,41.32,196889.0,34.3831,34.3831,34.3664,34.3748,196889.0
2019-09-10 14:50:00,41.32,41.33,41.3,41.33,134593.0,34.3748,34.3831,34.3581,34.3831,134593.0
2019-09-10 15:00:00,41.33,41.35,41.31,41.32,147939.0,34.3831,34.3997,34.3664,34.3748,147939.0
2019-09-10 15:10:00,41.31,41.34,41.31,41.31,152152.0,34.3664,34.3914,34.3664,34.3664,152152.0
2019-09-10 15:20:00,41.32,41.33,41.3,41.32,171625.0,34.3748,34.3831,34.3581,34.3748,171625.0
2019-09-10 15:30:00,41.32,41.33,41.31,41.31,200841.0,34.3748,34.3831,34.3664,34.3664,200841.0
2019-09-10 15:40:00,41.32,41.35,41.31,41.34,364761.0,34.3748,34.3997,34.3664,34.3914,364761.0
2019-09-10 15:50:00,41.34,41.4,41.33,41.4,937297.0,34.3914,34.4413,34.3831,34.4413,937297.0
2019-09-11 09:30:00,41.56,41.56,41.49,41.55,557847.0,34.5744,34.5744,34.5162,34.5661,557847.0
2019-09-11 09:40:00,41.55,41.66,41.53,41.64,423381.0,34.5661,34.6576,34.5495,34.641,423381.0
2019-09-11 09:50:00,41.64,41.65,41.61,41.64,957715.0,34.641,34.6493,34.616,34.641,957715.0
2019-09-11 10:00:00,41.64,41.68,41.63,41.66,474822.0,34.641,34.6742,34.6327,34.6576,474822.0
2019-09-11 10:10:00,41.67,41.71,41.67,41.7,482300.0,34.6659,34.6992,34.6659,34.6909,482300.0
2019-09-11 10:20:00,41.7,41.72,41.67,41.71,344093.0,34.6909,34.7075,34.6659,34.6992,344093.0
2019-09-11 10:30:00,41.7,41.72,41.68,41.7,238260.0,34.6909,34.7075,34.6742,34.6909,238260.0
2019-09-11 10:40:00,41.7,41.71,41.67,41.67,405937.0,34.6909,34.6992,34.6659,34.6659,405937.0
2019-09-11 10:50:00,41.68,41.73,41.67,41.73,104884.0,34.6742,34.7158,34.6659,34.7158,104884.0
2019-09-11 11:00:00,41.73,41.74,41.7,41.71,183308.0,34.7158,34.7242,34.6909,34.6992,183308.0
2019-09-11 11:10:00,41.71,41.71,41.68,41.68,95712.0,34.6992,34.6992,34.6742,34.6742,95712.0
2019-09-11 11:20:00,41.69,41.71,41.66,41.67,116977.0,34.6826,34.6992,34.6576,34.6659,116977.0
2019-09-11 11:30:00,41.67,41.72,41.67,41.68,84704.0,34.6659,34.7075,34.6659,34.6742,84704.0
2019-09-11 11:40:00,41.69,41.69,41.64,41.66,94372.0,34.6826,34.6826,34.641,34.6576,94372.0
2019-09-11 11:50:00,41.67,41.7,41.66,41.7,89313.0,34.6659,34.6909,34.6576,34.6909,89313.0
2019-09-11 12:00:00,41.7,41.72,41.69,41.7,86209.0,34.6909,34.7075,34.6826,34.6909,86209.0
2019-09-11 12:10:00,41.7,41.71,41.67,41.68,76895.0,34.6909,34.6992,34.6659,34.6742,76895.0
2019-09-11 12:20:00,41.68,41.68,41.66,41.67,66099.0,34.6742,34.6742,34.6576,34.6659,66099.0
2019-09-11 12:30:00,41.67,41.7,41.66,41.69,97682.0,34.6659,34.6909,34.6576,34.6826,97682.0
2019-09-11 12:40:00,41.69,41.71,41.68,41.69,90146.0,34.6826,34.6992,34.6742,34.6826,90146.0
2019-09-11 12:50:00,41.69,41.71,41.68,41.7,177664.0,34.6826,34.6992,34.6742,34.6909,177664.0
2019-09-11 13:00:00,41.7,41.7,41.68,41.7,55912.0,34.6909,34.6909,34.6742,34.6909,55912.0
2019-09-11 13:10:00,41.69,41.7,41.68,41.7,64638.0,34.6826,34.6909,34.6742,34.6909,64638.0
2019-09-11 13:20:00,41.69,41.71,41.69,41.7,82927.0,34.6826,34.6992,34.6826,34.6909,82927.0
2019-09-11 13:30:00,41.7,41.72,41.69,41.71,68580.0,34.6909,34.7075,34.6826,34.6992,68580.0
2019-09-11 13:40:00,41.71,41.72,41.69,41.7,204449.0,34.6992,34.7075,34.6826,34.6909,204449.0
2019-09-11 13:50:00,41.7,41.71,41.68,41.69,67433.0,34.6909,34.6992,34.6742,34.6826,67433.0
2019-09-11 14:00:00,41.69,41.7,41.67,41.7,94649.0,34.6826,34.6909,34.6659,34.6909,94649.0
2019-09-11 14:10:00,41.69,41.7,41.68,41.69,95251.0,34.6826,34.6909,34.6742,34.6826,95251.0
2019-09-11 14:20:00,41.69,41.7,41.68,41.68,111889.0,34.6826,34.6909,34.6742,34.6742,111889.0
2019-09-11 14:30:00,41.68,41.69,41.67,41.68,115571.0,34.6742,34.6826,34.6659,34.6742,115571.0
2019-09-11 14:40:00,41.68,41.68,41.65,41.65,110219.0,34.6742,34.6742,34.6493,34.6493,110219.0
2019-09-11 14:50:00,41.65,41.65,41.62,41.64,199241.0,34.6493,34.6493,34.6243,34.641,199241.0
2019-09-11 15:00:00,41.64,41.67,41.64,41.66,349489.0,34.641,34.6659,34.641,34.6576,349489.0
2019-09-11 15:10:00,41.66,41.69,41.66,41.68,130877.0,34.6576,34.6826,34.6576,34.6742,130877.0
2019-09-11 15:20:00,41.69,41.7,41.68,41.68,121336.0,34.6826,34.6909,34.6742,34.6742,121336.0
2019-09-11 15:30:00,41.69,41.69,41.66,41.69,246444.0,34.6826,34.6826,34.6576,34.6826,246444.0
2019-09-11 15:40:00,41.68,41.7,41.66,41.67,151100.0,34.6742,34.6909,34.6576,34.6659,151100.0
2019-09-11 15:50:00,41.68,41.72,41.67,41.72,785176.0,34.6742,34.7075,34.6659,34.7075,785176.0
2019-09-12 09:30:00,41.95,41.98,41.88,41.92,779063.0,34.8989,34.9238,34.8406,34.8739,779063.0
2019-09-12 09:40:00,41.92,41.93,41.8,41.81,194823.0,34.8739,34.8822,34.7741,34.7824,194823.0
2019-09-12 09:50:00,41.81,41.88,41.78,41.88,235778.0,34.7824,34.8406,34.7574,34.8406,235778.0
2019-09-12 10:00:00,41.88,41.95,41.85,41.88,368879.0,34.8406,34.8989,34.8157,34.8406,368879.0
2019-09-12 10:10:00,41.88,42.18,41.86,42.09,1763241.0,34.8406,35.0902,34.824,35.0153,1763241.0
2019-09-12 10:20:00,42.09,42.16,42.08,42.16,185210.0,35.0153,35.0736,35.007,35.0736,185210.0
2019-09-12 10:30:00,42.17,42.19,42.1,42.16,217108.0,35.0819,35.0985,35.0237,35.0736,217108.0
2019-09-12 10:40:00,42.16,42.18,42.1,42.15,149198.0,35.0736,35.0902,35.0237,35.0652,149198.0
2019-09-12 10:50:00,42.14,42.15,41.85,41.94,2023501.0,35.0569,35.0652,34.8157,34.8905,2023501.0
2019-09-12 11:00:00,41.94,41.95,41.88,41.95,288434.0,34.8905,34.8989,34.8406,34.8989,288434.0
2019-09-12 11:10:00,41.95,41.99,41.91,41.98,159087.0,34.8989,34.9321,34.8656,34.9238,159087.0
2019-09-12 11:20:00,41.98,41.99,41.95,41.97,230910.0,34.9238,34.9321,34.8989,34.9155,230910.0
2019-09-12 11:30:00,41.97,41.99,41.95,41.98,65136.0,34.9155,34.9321,34.8989,34.9238,65136.0
2019-09-12 11:40:00,41.98,42.03,41.97,41.99,137909.0,34.9238,34.9654,34.9155,34.9321,137909.0
2019-09-12 11:50:00,41.99,42.05,41.98,42.02,73303.0,34.9321,34.9821,34.9238,34.9571,73303.0
2019-09-12 12:00:00,42.02,42.03,41.98,41.99,65155.0,34.9571,34.9654,34.9238,34.9321,65155.0
2019-09-12 12:10:00,42.0,42.01,41.97,41.99,43596.0,34.9405,34.9488,34.9155,34.9321,43596.0
2019-09-12 12:20:00,41.99,42.01,41.97,41.98,148793.0,34.9321,34.9488,34.9155,34.9238,148793.0
2019-09-12 12:30:00,41.98,41.99,41.95,41.97,143753.0,34.9238,34.9321,34.8989,34.9155,143753.0
2019-09-12 12:40:00,41.97,42.02,41.95,42.0,174357.0,34.9155,34.9571,34.8989,34.9405,174357.0
2019-09-12 12:50:00,42.01,42.02,41.98,42.0,57942.0,34.9488,34.9571,34.9238,34.9405,57942.0
2019-09-12 13:00:00,42.01,42.07,42.0,42.02,135659.0,34.9488,34.9987,34.9405,34.9571,135659.0
2019-09-12 13:10:00,42.01,42.04,41.96,41.97,131609.0,34.9488,34.9737,34.9072,34.9155,131609.0
2019-09-12 13:20:00,41.98,41.99,41.97,41.98,69359.0,34.9238,34.9321,34.9155,34.9238,69359.0
2019-09-12 13:30:00,41.98,42.0,41.96,41.97,106535.0,34.9238,34.9405,34.9072,34.9155,106535.0
2019-09-12 13:40:00,41.97,42.02,41.96,42.02,115530.0,34.9155,34.9571,34.9072,34.9571,115530.0
2019-09-12 13:50:00,42.01,42.02,41.97,41.97,44939.0,34.9488,34.9571,34.9155,34.9155,44939.0
2019-09-12 14:00:00,41.97,41.98,41.96,41.98,65724.0,34.9155,34.9238,34.9072,34.9238,65724.0
2019-09-12 14:10:00,41.98,42.0,41.97,41.97,40015.0,34.9238,34.9405,34.9155,34.9155,40015.0
2019-09-12 14:20:00,41.97,42.01,41.96,42.0,88803.0,34.9155,34.9488,34.9072,34.9405,88803.0
2019-09-12 14:30:00,42.01,42.02,41.99,42.0,44200.0,34.9488,34.9571,34.9321,34.9405,44200.0
2019-09-12 14:40:00,41.99,42.02,41.98,42.0,108210.0,34.9321,34.9571,34.9238,34.9405,108210.0
2019-09-12 14:50:00,41.99,42.01,41.99,42.0,49738.0,34.9321,34.9488,34.9321,34.9405,49738.0
2019-09-12 15:00:00,42.01,42.01,41.97,42.0,57309.0,34.9488,34.9488,34.9155,34.9405,57309.0
2019-09-12 15:10:00,42.0,42.02,41.98,42.0,91593.0,34.9405,34.9571,34.9238,34.9405,91593.0
2019-09-12 15:20:00,42.0,42.02,41.99,42.01,143777.0,34.9405,34.9571,34.9321,34.9488,143777.0
2019-09-12 15:30:00,42.0,42.02,41.98,41.99,74196.0,34.9405,34.9571,34.9238,34.9321,74196.0
2019-09-12 15:40:00,42.0,42.0,41.97,41.98,167839.0,34.9405,34.9405,34.9155,34.9238,167839.0
2019-09-12 15:50:00,41.98,41.99,41.95,41.97,426621.0,34.9238,34.9321,34.8989,34.9155,426621.0
2019-09-13 09:30:00,42.19,42.22,42.16,42.2,300857.0,35.0985,35.1235,35.0736,35.1068,300857.0
2019-09-13 09:40:00,42.21,42.22,42.16,42.17,307712.0,35.1152,35.1235,35.0736,35.0819,307712.0
2019-09-13 09:50:00,42.18,42.2,42.15,42.18,224991.0,35.0902,35.1068,35.0652,35.0902,224991.0
2019-09-13 10:00:00,42.17,42.19,42.13,42.13,253138.0,35.0819,35.0985,35.0486,35.0486,253138.0
2019-09-13 10:10:00,42.13,42.18,42.12,42.16,490617.0,35.0486,35.0902,35.0403,35.0736,490617.0
2019-09-13 10:20:00,42.18,42.23,42.17,42.21,297823.0,35.0902,35.1318,35.0819,35.1152,297823.0
2019-09-13 10:30:00,42.21,42.22,42.17,42.21,122161.0,35.1152,35.1235,35.0819,35.1152,122161.0
2019-09-13 10:40:00,42.2,42.25,42.19,42.24,307329.0,35.1068,35.1484,35.0985,35.1401,307329.0
2019-09-13 10:50:00,42.24,42.28,42.23,42.26,284307.0,35.1401,35.1734,35.1318,35.1568,284307.0
2019-09-13 11:00:00,42.26,42.28,42.24,42.27,539809.0,35.1568,35.1734,35.1401,35.1651,539809.0
2019-09-13 11:10:00,42.27,42.27,42.24,42.26,161754.0,35.1651,35.1651,35.1401,35.1568,161754.0
2019-09-13 11:20:00,42.25,42.26,42.19,42.21,383218.0,35.1484,35.1568,35.0985,35.1152,383218.0
2019-09-13 11:30:00,42.2,42.23,42.19,42.22,683367.0,35.1068,35.1318,35.0985,35.1235,683367.0
2019-09-13 11:40:00,42.21,42.23,42.19,42.22,403231.0,35.1152,35.1318,35.0985,35.1235,403231.0
2019-09-13 11:50:00,42.23,42.24,42.2,42.21,73177.0,35.1318,35.1401,35.1068,35.1152,73177.0
2019-09-13 12:00:00,42.2,42.23,42.19,42.22,213232.0,35.1068,35.1318,35.0985,35.1235,213232.0
2019-09-13 12:10:00,42.22,42.23,42.21,42.22,32189.0,35.1235,35.1318,35.1152,35.1235,32189.0
2019-09-13 12:20:00,42.22,42.22,42.14,42.15,266244.0,35.1235,35.1235,35.0569,35.0652,266244.0
2019-09-13 12:30:00,42.15,42.2,42.15,42.19,136076.0,35.0652,35.1068,35.0652,35.0985,136076.0
2019-09-13 12:40:00,42.2,42.2,42.17,42.18,100749.0,35.1068,35.1068,35.0819,35.0902,100749.0
2019-09-13 12:50:00,42.17,42.19,42.16,42.17,225654.0,35.0819,35.0985,35.0736,35.0819,225654.0
2019-09-13 13:00:00,42.18,42.18,42.16,42.17,155132.0,35.0902,35.0902,35.0736,35.0819,155132.0
2019-09-13 13:10:00,42.17,42.2,42.16,42.19,118740.0,35.0819,35.1068,35.0736,35.0985,118740.0
2019-09-13 13:20:00,42.2,42.2,42.18,42.19,207149.0,35.1068,35.1068,35.0902,35.0985,207149.0
2019-09-13 13:30:00,42.19,42.19,42.15,42.16,74421.0,35.0985,35.0985,35.0652,35.0736,74421.0
2019-09-13 13:40:00,42.16,42.17,42.13,42.17,59818.0,35.0736,35.0819,35.0486,35.0819,59818.0
2019-09-13 13:50:00,42.16,42.19,42.15,42.15,85734.0,35.0736,35.0985,35.0652,35.0652,85734.0
2019-09-13 14:00:00,42.16,42.2,42.15,42.2,205745.0,35.0736,35.1068,35.0652,35.1068,205745.0
2019-09-13 14:10:00,42.19,42.19,42.16,42.17,242411.0,35.0985,35.0985,35.0736,35.0819,242411.0
2019-09-13 14:20:00,42.17,42.19,42.17,42.17,128230.0,35.0819,35.0985,35.0819,35.0819,128230.0
2019-09-13 14:30:00,42.18,42.2,42.17,42.18,105287.0,35.0902,35.1068,35.0819,35.0902,105287.0
2019-09-13 14:40:00,42.18,42.19,42.15,42.15,67801.0,35.0902,35.0985,35.0652,35.0652,67801.0
2019-09-13 14:50:00,42.16,42.17,42.15,42.16,163162.0,35.0736,35.0819,35.0652,35.0736,163162.0
2019-09-13 15:00:00,42.17,42.18,42.14,42.16,133947.0,35.0819,35.0902,35.0569,35.0736,133947.0
2019-09-13 15:10:00,42.15,42.16,42.12,42.13,74792.0,35.0652,35.0736,35.0403,35.0486,74792.0
2019-09-13 15:20:00,42.13,42.15,42.12,42.14,103571.0,35.0486,35.0652,35.0403,35.0569,103571.0
2019-09-13 15:30:00,42.14,42.16,42.13,42.15,186637.0,35.0569,35.0736,35.0486,35.0652,186637.0
2019-09-13 15:40:00,42.15,42.17,42.14,42.16,179259.0,35.0652,35.0819,35.0569,35.0736,179259.0
2019-09-13 15:50:00,42.16,42.18,42.14,42.18,682524.0,35.0736,35.0902,35.0569,35.0902,682524.0
2019-09-16 09:30:00,41.89,41.91,41.81,41.83,308457.0,34.849,34.8656,34.7824,34.799,308457.0
2019-09-16 09:40:00,41.82,41.87,41.82,41.85,149183.0,34.7907,34.8323,34.7907,34.8157,149183.0
2019-09-16 09:50:00,41.85,41.9,41.85,41.88,127753.0,34.8157,34.8573,34.8157,34.8406,127753.0
2019-09-16 10:00:00,41.89,41.93,41.87,41.93,379087.0,34.849,34.8822,34.8323,34.8822,379087.0
2019-09-16 10:10:00,41.93,41.97,41.92,41.95,122849.0,34.8822,34.9155,34.8739,34.8989,122849.0
2019-09-16 10:20:00,41.95,42.0,41.94,41.95,171306.0,34.8989,34.9405,34.8905,34.8989,171306.0
2019-09-16 10:30:00,41.96,41.96,41.93,41.95,89328.0,34.9072,34.9072,34.8822,34.8989,89328.0
2019-09-16 10:40:00,41.95,41.98,41.94,41.97,110198.0,34.8989,34.9238,34.8905,34.9155,110198.0
2019-09-16 10:50:00,41.96,42.02,41.95,42.02,149811.0,34.9072,34.9571,34.8989,34.9571,149811.0
2019-09-16 11:00:00,42.02,42.04,42.0,42.02,700563.0,34.9571,34.9737,34.9405,34.9571,700563.0
2019-09-16 11:10:00,42.02,42.04,42.0,42.01,223734.0,34.9571,34.9737,34.9405,34.9488,223734.0
2019-09-16 11:20:00,42.01,42.07,42.0,42.05,143167.0,34.9488,34.9987,34.9405,34.9821,143167.0
2019-09-16 11:30:00,42.05,42.06,42.0,42.02,162902.0,34.9821,34.9904,34.9405,34.9571,162902.0
2019-09-16 11:40:00,42.01,42.02,41.97,41.98,166981.0,34.9488,34.9571,34.9155,34.9238,166981.0
2019-09-16 11:50:00,41.98,41.98,41.9,41.9,366615.0,34.9238,34.9238,34.8573,34.8573,366615.0
2019-09-16 12:00:00,41.9,41.95,41.9,41.93,740465.0,34.8573,34.8989,34.8573,34.8822,740465.0
2019-09-16 12:10:00,41.93,41.93,41.9,41.91,316265.0,34.8822,34.8822,34.8573,34.8656,316265.0
2019-09-16 12:20:00,41.9,41.92,41.87,41.89,363850.0,34.8573,34.8739,34.8323,34.849,363850.0
2019-09-16 12:30:00,41.9,41.91,41.86,41.88,125331.0,34.8573,34.8656,34.824,34.8406,125331.0
2019-09-16 12:40:00,41.88,41.88,41.84,41.88,182075.0,34.8406,34.8406,34.8074,34.8406,182075.0
2019-09-16 12:50:00,41.88,41.91,41.85,41.86,76847.0,34.8406,34.8656,34.8157,34.824,76847.0
2019-09-16 13:00:00,41.86,41.88,41.84,41.86,71258.0,34.824,34.8406,34.8074,34.824,71258.0
2019-09-16 13:10:00,41.85,41.86,41.83,41.84,85162.0,34.8157,34.824,34.799,34.8074,85162.0
2019-09-16 13:20:00,41.83,41.86,41.82,41.84,138328.0,34.799,34.824,34.7907,34.8074,138328.0
2019-09-16 13:30:00,41.85,41.86,41.81,41.82,39902.0,34.8157,34.824,34.7824,34.7907,39902.0
2019-09-16 13:40:00,41.82,41.83,41.81,41.83,40345.0,34.7907,34.799,34.7824,34.799,40345.0
2019-09-16 13:50:00,41.83,41.84,41.8,41.81,91682.0,34.799,34.8074,34.7741,34.7824,91682.0
2019-09-16 14:00:00,41.81,41.83,41.81,41.81,48651.0,34.7824,34.799,34.7824,34.7824,48651.0
2019-09-16 14:10:00,41.82,41.83,41.81,41.83,53248.0,34.7907,34.799,34.7824,34.799,53248.0
2019-09-16 14:20:00,41.83,41.85,41.82,41.84,71712.0,34.799,34.8157,34.7907,34.8074,71712.0
2019-09-16 14:30:00,41.84,41.85,41.82,41.83,105629.0,34.8074,34.8157,34.7907,34.799,105629.0
2019-09-16 14:40:00,41.83,41.83,41.81,41.83,60225.0,34.799,34.799,34.7824,34.799,60225.0
2019-09-16 14:50:00,41.83,41.84,41.82,41.84,64175.0,34.799,34.8074,34.7907,34.8074,64175.0
2019-09-16 15:00:00,41.84,41.85,41.81,41.81,69451.0,34.8074,34.8157,34.7824,34.7824,69451.0
2019-09-16 15:10:00,41.82,41.84,41.81,41.83,125256.0,34.7907,34.8074,34.7824,34.799,125256.0
2019-09-16 15:20:00,41.83,41.83,41.8,41.81,119121.0,34.799,34.799,34.7741,34.7824,119121.0
2019-09-16 15:30:00,41.8,41.82,41.79,41.8,166808.0,34.7741,34.7907,34.7658,34.7741,166808.0
2019-09-16 15:40:00,41.8,41.81,41.78,41.78,236072.0,34.7741,34.7824,34.7574,34.7574,236072.0
2019-09-16 15:50:00,41.78,41.88,41.78,41.87,824375.0,34.7574,34.8406,34.7574,34.8323,824375.0
2019-09-17 09:30:00,41.5,41.52,41.46,41.52,536435.0,34.5245,34.5411,34.4912,34.5411,536435.0
2019-09-17 09:40:00,41.52,41.59,41.51,41.59,484166.0,34.5411,34.5994,34.5328,34.5994,484166.0
2019-09-17 09:50:00,41.6,41.61,41.55,41.58,262383.0,34.6077,34.616,34.5661,34.5911,262383.0
2019-09-17 10:00:00,41.58,41.62,41.57,41.59,655338.0,34.5911,34.6243,34.5827,34.5994,655338.0
2019-09-17 10:10:00,41.6,41.66,41.58,41.64,256546.0,34.6077,34.6576,34.5911,34.641,256546.0
2019-09-17 10:20:00,41.64,41.65,41.62,41.64,346251.0,34.641,34.6493,34.6243,34.641,346251.0
2019-09-17 10:30:00,41.64,41.68,41.64,41.66,503937.0,34.641,34.6742,34.641,34.6576,503937.0
2019-09-17 10:40:00,41.66,41.69,41.65,41.68,431959.0,34.6576,34.6826,34.6493,34.6742,431959.0
2019-09-17 10:50:00,41.67,41.7,41.65,41.68,359139.0,34.6659,34.6909,34.6493,34.6742,359139.0
2019-09-17 11:00:00,41.68,41.73,41.68,41.73,194718.0,34.6742,34.7158,34.6742,34.7158,194718.0
2019-09-17 11:10:00,41.73,41.77,41.72,41.74,314050.0,34.7158,34.7491,34.7075,34.7242,314050.0
2019-09-17 11:20:00,41.74,41.79,41.74,41.79,408055.0,34.7242,34.7658,34.7242,34.7658,408055.0
2019-09-17 11:30:00,41.79,41.8,41.76,41.8,275770.0,34.7658,34.7741,34.7408,34.7741,275770.0
2019-09-17 11:40:00,41.79,41.82,41.79,41.8,198555.0,34.7658,34.7907,34.7658,34.7741,198555.0
2019-09-17 11:50:00,41.8,41.81,41.79,41.8,221603.0,34.7741,34.7824,34.7658,34.7741,221603.0
2019-09-17 12:00:00,41.81,41.84,41.8,41.8,186145.0,34.7824,34.8074,34.7741,34.7741,186145.0
2019-09-17 12:10:00,41.8,41.82,41.77,41.78,319368.0,34.7741,34.7907,34.7491,34.7574,319368.0
2019-09-17 12:20:00,41.78,41.79,41.75,41.77,147748.0,34.7574,34.7658,34.7325,34.7491,147748.0
2019-09-17 12:30:00,41.77,41.77,41.75,41.76,164931.0,34.7491,34.7491,34.7325,34.7408,164931.0
2019-09-17 12:40:00,41.76,41.77,41.74,41.74,361799.0,34.7408,34.7491,34.7242,34.7242,361799.0
2019-09-17 12:50:00,41.74,41.76,41.73,41.75,127824.0,34.7242,34.7408,34.7158,34.7325,127824.0
2019-09-17 13:00:00,41.76,41.78,41.75,41.77,137079.0,34.7408,34.7574,34.7325,34.7491,137079.0
2019-09-17 13:10:00,41.77,41.8,41.77,41.78,103913.0,34.7491,34.7741,34.7491,34.7574,103913.0
2019-09-17 13:20:00,41.78,41.79,41.76,41.76,622626.0,34.7574,34.7658,34.7408,34.7408,622626.0
2019-09-17 13:30:00,41.77,41.78,41.76,41.76,135798.0,34.7491,34.7574,34.7408,34.7408,135798.0
2019-09-17 13:40:00,41.76,41.8,41.75,41.79,191007.0,34.7408,34.7741,34.7325,34.7658,191007.0
2019-09-17 13:50:00,41.79,41.84,41.78,41.82,213726.0,34.7658,34.8074,34.7574,34.7907,213726.0
2019-09-17 14:00:00,41.83,41.85,41.8,41.81,179111.0,34.799,34.8157,34.7741,34.7824,179111.0
2019-09-17 14:10:00,41.81,41.84,41.81,41.82,133907.0,34.7824,34.8074,34.7824,34.7907,133907.0
2019-09-17 14:20:00,41.82,41.83,41.81,41.82,190317.0,34.7907,34.799,34.7824,34.7907,190317.0
2019-09-17 14:30:00,41.82,41.83,41.8,41.8,190803.0,34.7907,34.799,34.7741,34.7741,190803.0
2019-09-17 14:40:00,41.81,41.84,41.8,41.83,196913.0,34.7824,34.8074,34.7741,34.799,196913.0
2019-09-17 14:50:00,41.83,41.83,41.82,41.83,125253.0,34.799,34.799,34.7907,34.799,125253.0
2019-09-17 15:00:00,41.83,41.84,41.81,41.82,154762.0,34.799,34.8074,34.7824,34.7907,154762.0
2019-09-17 15:10:00,41.83,41.84,41.82,41.83,76300.0,34.799,34.8074,34.7907,34.799,76300.0
2019-09-17 15:20:00,41.82,41.85,41.82,41.85,112421.0,34.7907,34.8157,34.7907,34.8157,112421.0
2019-09-17 15:30:00,41.84,41.89,41.84,41.89,240761.0,34.8074,34.849,34.8074,34.849,240761.0
2019-09-17 15:40:00,41.88,41.9,41.88,41.89,266951.0,34.8406,34.8573,34.8406,34.849,266951.0
2019-09-17 15:50:00,41.89,41.91,41.88,41.89,436836.0,34.849,34.8656,34.8406,34.849,436836.0
2019-09-18 09:30:00,41.77,41.81,41.75,41.79,277478.0,34.7491,34.7824,34.7325,34.7658,277478.0
2019-09-18 09:40:00,41.78,41.81,41.77,41.8,2441336.0,34.7574,34.7824,34.7491,34.7741,2441336.0
2019-09-18 09:50:00,41.8,41.81,41.77,41.77,391305.0,34.7741,34.7824,34.7491,34.7491,391305.0
2019-09-18 10:00:00,41.76,41.77,41.74,41.75,289045.0,34.7408,34.7491,34.7242,34.7325,289045.0
2019-09-18 10:10:00,41.75,41.78,41.74,41.75,388666.0,34.7325,34.7574,34.7242,34.7325,388666.0
2019-09-18 10:20:00,41.76,41.78,41.75,41.77,212080.0,34.7408,34.7574,34.7325,34.7491,212080.0
2019-09-18 10:30:00,41.76,41.79,41.76,41.76,149262.0,34.7408,34.7658,34.7408,34.7408,149262.0
2019-09-18 10:40:00,41.76,41.77,41.74,41.74,96244.0,34.7408,34.7491,34.7242,34.7242,96244.0
2019-09-18 10:50:00,41.74,41.76,41.72,41.75,98024.0,34.7242,34.7408,34.7075,34.7325,98024.0
2019-09-18 11:00:00,41.75,41.75,41.69,41.7,161322.0,34.7325,34.7325,34.6826,34.6909,161322.0
2019-09-18 11:10:00,41.7,41.71,41.68,41.69,112011.0,34.6909,34.6992,34.6742,34.6826,112011.0
2019-09-18 11:20:00,41.69,41.71,41.68,41.69,252972.0,34.6826,34.6992,34.6742,34.6826,252972.0
2019-09-18 11:30:00,41.68,41.7,41.67,41.68,69363.0,34.6742,34.6909,34.6659,34.6742,69363.0
2019-09-18 11:40:00,41.68,41.7,41.67,41.69,81225.0,34.6742,34.6909,34.6659,34.6826,81225.0
2019-09-18 11:50:00,41.69,41.73,41.69,41.72,63481.0,34.6826,34.7158,34.6826,34.7075,63481.0
2019-09-18 12:00:00,41.72,41.77,41.71,41.76,107163.0,34.7075,34.7491,34.6992,34.7408,107163.0
2019-09-18 12:10:00,41.76,41.77,41.73,41.73,102755.0,34.7408,34.7491,34.7158,34.7158,102755.0
2019-09-18 12:20:00,41.74,41.75,41.72,41.75,75024.0,34.7242,34.7325,34.7075,34.7325,75024.0
2019-09-18 12:30:00,41.75,41.76,41.74,41.75,105146.0,34.7325,34.7408,34.7242,34.7325,105146.0
2019-09-18 12:40:00,41.74,41.75,41.71,41.72,133656.0,34.7242,34.7325,34.6992,34.7075,133656.0
2019-09-18 12:50:00,41.72,41.73,41.7,41.7,407655.0,34.7075,34.7158,34.6909,34.6909,407655.0
2019-09-18 13:00:00,41.7,41.75,41.7,41.75,614576.0,34.6909,34.7325,34.6909,34.7325,614576.0
2019-09-18 13:10:00,41.75,41.78,41.75,41.77,381691.0,34.7325,34.7574,34.7325,34.7491,381691.0
2019-09-18 13:20:00,41.76,41.77,41.73,41.74,113093.0,34.7408,34.7491,34.7158,34.7242,113093.0
2019-09-18 13:30:00,41.74,41.76,41.73,41.75,315877.0,34.7242,34.7408,34.7158,34.7325,315877.0
2019-09-18 13:40:00,41.76,41.79,41.75,41.78,98319.0,34.7408,34.7658,34.7325,34.7574,98319.0
2019-09-18 13:50:00,41.77,41.8,41.76,41.76,92623.0,34.7491,34.7741,34.7408,34.7408,92623.0
2019-09-18 14:00:00,41.76,41.83,41.6,41.67,630459.0,34.7408,34.799,34.6077,34.6659,630459.0
2019-09-18 14:10:00,41.68,41.68,41.5,41.54,363125.0,34.6742,34.6742,34.5245,34.5578,363125.0
2019-09-18 14:20:00,41.53,41.58,41.49,41.51,164058.0,34.5495,34.5911,34.5162,34.5328,164058.0
2019-09-18 14:30:00,41.52,41.59,41.46,41.48,226787.0,34.5411,34.5994,34.4912,34.5079,226787.0
2019-09-18 14:40:00,41.48,41.52,41.36,41.44,442211.0,34.5079,34.5411,34.408,34.4746,442211.0
2019-09-18 14:50:00,41.44,41.55,41.42,41.48,403445.0,34.4746,34.5661,34.4579,34.5079,403445.0
2019-09-18 15:00:00,41.49,41.55,41.45,41.53,185251.0,34.5162,34.5661,34.4829,34.5495,185251.0
2019-09-18 15:10:00,41.54,41.55,41.51,41.53,243342.0,34.5578,34.5661,34.5328,34.5495,243342.0
2019-09-18 15:20:00,41.54,41.56,41.5,41.5,162620.0,34.5578,34.5744,34.5245,34.5245,162620.0
2019-09-18 15:30:00,41.5,41.64,41.5,41.63,208764.0,34.5245,34.641,34.5245,34.6327,208764.0
2019-09-18 15:40:00,41.62,41.69,41.61,41.68,171054.0,34.6243,34.6826,34.616,34.6742,171054.0
2019-09-18 15:50:00,41.69,41.7,41.65,41.7,320567.0,34.6826,34.6909,34.6493,34.6909,320567.0
2019-09-19 09:30:00,41.63,41.73,41.62,41.72,728703.0,34.6327,34.7158,34.6243,34.7075,728703.0
2019-09-19 09:40:00,41.72,41.73,41.65,41.68,282228.0,34.7075,34.7158,34.6493,34.6742,282228.0
2019-09-19 09:50:00,41.67,41.68,41.64,41.65,55712.0,34.6659,34.6742,34.641,34.6493,55712.0
2019-09-19 10:00:00,41.65,41.7,41.64,41.68,122417.0,34.6493,34.6909,34.641,34.6742,122417.0
2019-09-19 10:10:00,41.67,41.71,41.66,41.7,729956.0,34.6659,34.6992,34.6576,34.6909,729956.0
2019-09-19 10:20:00,41.7,41.71,41.66,41.66,359251.0,34.6909,34.6992,34.6576,34.6576,359251.0
2019-09-19 10:30:00,41.67,41.71,41.66,41.71,257709.0,34.6659,34.6992,34.6576,34.6992,257709.0
2019-09-19 10:40:00,41.71,41.73,41.7,41.72,694671.0,34.6992,34.7158,34.6909,34.7075,694671.0
2019-09-19 10:50:00,41.73,41.75,41.7,41.71,237600.0,34.7158,34.7325,34.6909,34.6992,237600.0
2019-09-19 11:00:00,41.71,41.72,41.68,41.71,164028.0,34.6992,34.7075,34.6742,34.6992,164028.0
2019-09-19 11:10:00,41.71,41.72,41.69,41.72,120050.0,34.6992,34.7075,34.6826,34.7075,120050.0
2019-09-19 11:20:00,41.72,41.73,41.66,41.68,134912.0,34.7075,34.7158,34.6576,34.6742,134912.0
2019-09-19 11:30:00,41.68,41.73,41.67,41.72,237162.0,34.6742,34.7158,34.6659,34.7075,237162.0
2019-09-19 11:40:00,41.72,41.72,41.67,41.69,172061.0,34.7075,34.7075,34.6659,34.6826,172061.0
2019-09-19 11:50:00,41.69,41.69,41.64,41.68,158590.0,34.6826,34.6826,34.641,34.6742,158590.0
2019-09-19 12:00:00,41.68,41.69,41.65,41.68,93888.0,34.6742,34.6826,34.6493,34.6742,93888.0
2019-09-19 12:10:00,41.67,41.68,41.65,41.65,101688.0,34.6659,34.6742,34.6493,34.6493,101688.0
2019-09-19 12:20:00,41.65,41.66,41.58,41.59,205263.0,34.6493,34.6576,34.5911,34.5994,205263.0
2019-09-19 12:30:00,41.6,41.65,41.59,41.65,209377.0,34.6077,34.6493,34.5994,34.6493,209377.0
2019-09-19 12:40:00,41.65,41.68,41.64,41.66,59636.0,34.6493,34.6742,34.641,34.6576,59636.0
2019-09-19 12:50:00,41.67,41.68,41.64,41.66,112684.0,34.6659,34.6742,34.641,34.6576,112684.0
2019-09-19 13:00:00,41.66,41.69,41.64,41.66,249066.0,34.6576,34.6826,34.641,34.6576,249066.0
2019-09-19 13:10:00,41.66,41.68,41.64,41.68,116859.0,34.6576,34.6742,34.641,34.6742,116859.0
2019-09-19 13:20:00,41.67,41.68,41.65,41.67,106749.0,34.6659,34.6742,34.6493,34.6659,106749.0
2019-09-19 13:30:00,41.66,41.67,41.58,41.62,482459.0,34.6576,34.6659,34.5911,34.6243,482459.0
2019-09-19 13:40:00,41.62,41.63,41.58,41.62,175910.0,34.6243,34.6327,34.5911,34.6243,175910.0
2019-09-19 13:50:00,41.62,41.64,41.61,41.64,79354.0,34.6243,34.641,34.616,34.641,79354.0
2019-09-19 14:00:00,41.63,41.65,41.61,41.62,59907.0,34.6327,34.6493,34.616,34.6243,59907.0
2019-09-19 14:10:00,41.63,41.66,41.62,41.66,96299.0,34.6327,34.6576,34.6243,34.6576,96299.0
2019-09-19 14:20:00,41.65,41.66,41.61,41.63,140293.0,34.6493,34.6576,34.616,34.6327,140293.0
2019-09-19 14:30:00,41.63,41.63,41.58,41.6,137726.0,34.6327,34.6327,34.5911,34.6077,137726.0
2019-09-19 14:40:00,41.6,41.62,41.58,41.59,181817.0,34.6077,34.6243,34.5911,34.5994,181817.0
2019-09-19 14:50:00,41.59,41.6,41.55,41.57,230104.0,34.5994,34.6077,34.5661,34.5827,230104.0
2019-09-19 15:00:00,41.56,41.58,41.53,41.55,144473.0,34.5744,34.5911,34.5495,34.5661,144473.0
2019-09-19 15:10:00,41.55,41.55,41.52,41.54,151156.0,34.5661,34.5661,34.5411,34.5578,151156.0
2019-09-19 15:20:00,41.54,41.54,41.5,41.52,301033.0,34.5578,34.5578,34.5245,34.5411,301033.0
2019-09-19 15:30:00,41.51,41.51,41.44,41.48,384969.0,34.5328,34.5328,34.4746,34.5079,384969.0
2019-09-19 15:40:00,41.49,41.49,41.44,41.44,203101.0,34.5162,34.5162,34.4746,34.4746,203101.0
2019-09-19 15:50:00,41.44,41.47,41.41,41.44,1346230.0,34.4746,34.4995,34.4496,34.4746,1346230.0
2019-09-20 09:30:00,41.81,41.82,41.76,41.82,428027.0,34.7824,34.7907,34.7408,34.7907,428027.0
2019-09-20 09:40:00,41.82,41.84,41.77,41.77,393906.0,34.7907,34.8074,34.7491,34.7491,393906.0
2019-09-20 09:50:00,41.77,41.78,41.75,41.76,302734.0,34.7491,34.7574,34.7325,34.7408,302734.0
2019-09-20 10:00:00,41.76,41.78,41.72,41.77,342599.0,34.7408,34.7574,34.7075,34.7491,342599.0
2019-09-20 10:10:00,41.77,41.78,41.73,41.76,303719.0,34.7491,34.7574,34.7158,34.7408,303719.0
2019-09-20 10:20:00,41.76,41.77,41.73,41.74,68786.0,34.7408,34.7491,34.7158,34.7242,68786.0
2019-09-20 10:30:00,41.74,41.77,41.72,41.73,156301.0,34.7242,34.7491,34.7075,34.7158,156301.0
2019-09-20 10:40:00,41.73,41.74,41.71,41.71,129721.0,34.7158,34.7242,34.6992,34.6992,129721.0
2019-09-20 10:50:00,41.7,41.73,41.69,41.71,133923.0,34.6909,34.7158,34.6826,34.6992,133923.0
2019-09-20 11:00:00,41.7,41.76,41.69,41.75,129655.0,34.6909,34.7408,34.6826,34.7325,129655.0
2019-09-20 11:10:00,41.75,41.79,41.71,41.73,234769.0,34.7325,34.7658,34.6992,34.7158,234769.0
2019-09-20 11:20:00,41.73,41.75,41.69,41.71,100373.0,34.7158,34.7325,34.6826,34.6992,100373.0
2019-09-20 11:30:00,41.71,41.72,41.68,41.7,161176.0,34.6992,34.7075,34.6742,34.6909,161176.0
2019-09-20 11:40:00,41.7,41.71,41.66,41.7,416896.0,34.6909,34.6992,34.6576,34.6909,416896.0
2019-09-20 11:50:00,41.69,41.73,41.68,41.72,172529.0,34.6826,34.7158,34.6742,34.7075,172529.0
2019-09-20 12:00:00,41.73,41.75,41.71,41.72,151894.0,34.7158,34.7325,34.6992,34.7075,151894.0
2019-09-20 12:10:00,41.72,41.74,41.71,41.72,196896.0,34.7075,34.7242,34.6992,34.7075,196896.0
2019-09-20 12:20:00,41.73,41.74,41.7,41.71,120293.0,34.7158,34.7242,34.6909,34.6992,120293.0
2019-09-20 12:30:00,41.71,41.72,41.66,41.7,202507.0,34.6992,34.7075,34.6576,34.6909,202507.0
2019-09-20 12:40:00,41.69,41.7,41.67,41.69,157911.0,34.6826,34.6909,34.6659,34.6826,157911.0
2019-09-20 12:50:00,41.69,41.71,41.68,41.71,117899.0,34.6826,34.6992,34.6742,34.6992,117899.0
2019-09-20 13:00:00,41.71,41.73,41.7,41.73,129370.0,34.6992,34.7158,34.6909,34.7158,129370.0
2019-09-20 13:10:00,41.72,41.73,41.39,41.47,2152244.0,34.7075,34.7158,34.433,34.4995,2152244.0
2019-09-20 13:20:00,41.46,41.53,41.41,41.53,370228.0,34.4912,34.5495,34.4496,34.5495,370228.0
2019-09-20 13:30:00,41.54,41.54,41.46,41.47,314057.0,34.5578,34.5578,34.4912,34.4995,314057.0
2019-09-20 13:40:00,41.47,41.49,41.41,41.42,309068.0,34.4995,34.5162,34.4496,34.4579,309068.0
2019-09-20 13:50:00,41.42,41.51,41.41,41.48,367981.0,34.4579,34.5328,34.4496,34.5079,367981.0
2019-09-20 14:00:00,41.48,41.57,41.48,41.51,558590.0,34.5079,34.5827,34.5079,34.5328,558590.0
2019-09-20 14:10:00,41.51,41.52,41.48,41.51,167634.0,34.5328,34.5411,34.5079,34.5328,167634.0
2019-09-20 14:20:00,41.5,41.55,41.49,41.55,281550.0,34.5245,34.5661,34.5162,34.5661,281550.0
2019-09-20 14:30:00,41.54,41.58,41.53,41.57,175222.0,34.5578,34.5911,34.5495,34.5827,175222.0
2019-09-20 14:40:00,41.57,41.58,41.54,41.57,126894.0,34.5827,34.5911,34.5578,34.5827,126894.0
2019-09-20 14:50:00,41.56,41.58,41.54,41.55,124240.0,34.5744,34.5911,34.5578,34.5661,124240.0
2019-09-20 15:00:00,41.55,41.57,41.52,41.53,191969.0,34.5661,34.5827,34.5411,34.5495,191969.0
2019-09-20 15:10:00,41.53,41.57,41.51,41.54,243323.0,34.5495,34.5827,34.5328,34.5578,243323.0
2019-09-20 15:20:00,41.54,41.55,41.5,41.53,229559.0,34.5578,34.5661,34.5245,34.5495,229559.0
2019-09-20 15:30:00,41.53,41.54,41.5,41.52,384114.0,34.5495,34.5578,34.5245,34.5411,384114.0
2019-09-20 15:40:00,41.52,41.55,41.5,41.51,592643.0,34.5411,34.5661,34.5245,34.5328,592643.0
2019-09-20 15:50:00,41.51,41.56,41.51,41.51,1568600.0,34.5328,34.5744,34.5328,34.5328,1568600.0
2019-09-23 09:30:00,41.46,41.51,41.41,41.51,497530.0,34.4912,34.5328,34.4496,34.5328,497530.0
2019-09-23 09:40:00,41.51,41.56,41.49,41.55,309121.0,34.5328,34.5744,34.5162,34.5661,309121.0
2019-09-23 09:50:00,41.55,41.61,41.53,41.54,592016.0,34.5661,34.616,34.5495,34.5578,592016.0
2019-09-23 10:00:00,41.54,41.54,41.45,41.46,511295.0,34.5578,34.5578,34.4829,34.4912,511295.0
2019-09-23 10:10:00,41.45,41.49,41.43,41.48,644807.0,34.4829,34.5162,34.4663,34.5079,644807.0
2019-09-23 10:20:00,41.48,41.54,41.47,41.54,452856.0,34.5079,34.5578,34.4995,34.5578,452856.0
2019-09-23 10:30:00,41.54,41.57,41.53,41.53,308201.0,34.5578,34.5827,34.5495,34.5495,308201.0
2019-09-23 10:40:00,41.54,41.55,41.52,41.54,409193.0,34.5578,34.5661,34.5411,34.5578,409193.0
2019-09-23 10:50:00,41.53,41.56,41.52,41.55,246625.0,34.5495,34.5744,34.5411,34.5661,246625.0
2019-09-23 11:00:00,41.55,41.61,41.54,41.59,562513.0,34.5661,34.616,34.5578,34.5994,562513.0
2019-09-23 11:10:00,41.59,41.62,41.57,41.6,311216.0,34.5994,34.6243,34.5827,34.6077,311216.0
2019-09-23 11:20:00,41.61,41.63,41.59,41.6,705497.0,34.616,34.6327,34.5994,34.6077,705497.0
2019-09-23 11:30:00,41.6,41.62,41.58,41.59,467103.0,34.6077,34.6243,34.5911,34.5994,467103.0
2019-09-23 11:40:00,41.59,41.61,41.57,41.58,134256.0,34.5994,34.616,34.5827,34.5911,134256.0
2019-09-23 11:50:00,41.57,41.59,41.56,41.58,121769.0,34.5827,34.5994,34.5744,34.5911,121769.0
2019-09-23 12:00:00,41.58,41.62,41.57,41.62,177813.0,34.5911,34.6243,34.5827,34.6243,177813.0
2019-09-23 12:10:00,41.62,41.62,41.6,41.6,98099.0,34.6243,34.6243,34.6077,34.6077,98099.0
2019-09-23 12:20:00,41.61,41.64,41.6,41.63,227231.0,34.616,34.641,34.6077,34.6327,227231.0
2019-09-23 12:30:00,41.62,41.63,41.6,41.61,153549.0,34.6243,34.6327,34.6077,34.616,153549.0
2019-09-23 12:40:00,41.61,41.63,41.59,41.6,216432.0,34.616,34.6327,34.5994,34.6077,216432.0
2019-09-23 12:50:00,41.59,41.6,41.56,41.58,183364.0,34.5994,34.6077,34.5744,34.5911,183364.0
2019-09-23 13:00:00,41.58,41.61,41.58,41.59,123191.0,34.5911,34.616,34.5911,34.5994,123191.0
2019-09-23 13:10:00,41.59,41.61,41.57,41.6,59954.0,34.5994,34.616,34.5827,34.6077,59954.0
2019-09-23 13:20:00,41.6,41.62,41.6,41.62,38447.0,34.6077,34.6243,34.6077,34.6243,38447.0
2019-09-23 13:30:00,41.62,41.62,41.6,41.62,49163.0,34.6243,34.6243,34.6077,34.6243,49163.0
2019-09-23 13:40:00,41.62,41.64,41.61,41.63,326946.0,34.6243,34.641,34.616,34.6327,326946.0
2019-09-23 13:50:00,41.63,41.63,41.62,41.62,45222.0,34.6327,34.6327,34.6243,34.6243,45222.0
2019-09-23 14:00:00,41.62,41.63,41.6,41.61,55912.0,34.6243,34.6327,34.6077,34.616,55912.0
2019-09-23 14:10:00,41.6,41.62,41.59,41.61,79664.0,34.6077,34.6243,34.5994,34.616,79664.0
2019-09-23 14:20:00,41.61,41.62,41.58,41.61,132432.0,34.616,34.6243,34.5911,34.616,132432.0
2019-09-23 14:30:00,41.62,41.63,41.6,41.61,89733.0,34.6243,34.6327,34.6077,34.616,89733.0
2019-09-23 14:40:00,41.6,41.62,41.6,41.61,65282.0,34.6077,34.6243,34.6077,34.616,65282.0
2019-09-23 14:50:00,41.6,41.62,41.6,41.61,144292.0,34.6077,34.6243,34.6077,34.616,144292.0
2019-09-23 15:00:00,41.6,41.63,41.6,41.62,303068.0,34.6077,34.6327,34.6077,34.6243,303068.0
2019-09-23 15:10:00,41.62,41.64,41.62,41.63,171165.0,34.6243,34.641,34.6243,34.6327,171165.0
2019-09-23 15:20:00,41.64,41.64,41.6,41.61,224642.0,34.641,34.641,34.6077,34.616,224642.0
2019-09-23 15:30:00,41.61,41.62,41.59,41.59,136818.0,34.616,34.6243,34.5994,34.5994,136818.0
2019-09-23 15:40:00,41.6,41.63,41.59,41.63,144617.0,34.6077,34.6327,34.5994,34.6327,144617.0
2019-09-23 15:50:00,41.63,41.64,41.59,41.64,3215853.0,34.6327,34.641,34.5994,34.641,3215853.0
2019-09-24 09:30:00,41.04,41.08,40.92,40.93,3420482.0,34.5776,34.6113,34.4765,34.4849,3420482.0
2019-09-24 09:40:00,40.92,40.96,40.9,40.92,240481.0,34.4765,34.5102,34.4597,34.4765,240481.0
2019-09-24 09:50:00,40.92,40.96,40.89,40.9,220373.0,34.4765,34.5102,34.4512,34.4597,220373.0
2019-09-24 10:00:00,40.9,40.93,40.87,40.91,531425.0,34.4597,34.4849,34.4344,34.4681,531425.0
2019-09-24 10:10:00,40.9,40.93,40.87,40.91,202289.0,34.4597,34.4849,34.4344,34.4681,202289.0
2019-09-24 10:20:00,40.92,40.94,40.81,40.85,511047.0,34.4765,34.4934,34.3838,34.4175,511047.0
2019-09-24 10:30:00,40.85,40.88,40.84,40.86,121784.0,34.4175,34.4428,34.4091,34.426,121784.0
2019-09-24 10:40:00,40.86,40.87,40.79,40.82,220560.0,34.426,34.4344,34.367,34.3922,220560.0
2019-09-24 10:50:00,40.82,40.83,40.8,40.8,202145.0,34.3922,34.4007,34.3754,34.3754,202145.0
2019-09-24 11:00:00,40.81,40.81,40.73,40.76,187975.0,34.3838,34.3838,34.3164,34.3417,187975.0
2019-09-24 11:10:00,40.77,40.79,40.76,40.78,81659.0,34.3501,34.367,34.3417,34.3585,81659.0
2019-09-24 11:20:00,40.78,40.79,40.75,40.75,229996.0,34.3585,34.367,34.3333,34.3333,229996.0
2019-09-24 11:30:00,40.76,40.78,40.71,40.72,107185.0,34.3417,34.3585,34.2996,34.308,107185.0
2019-09-24 11:40:00,40.71,40.76,40.7,40.76,285709.0,34.2996,34.3417,34.2911,34.3417,285709.0
2019-09-24 11:50:00,40.76,40.77,40.74,40.75,161425.0,34.3417,34.3501,34.3248,34.3333,161425.0
2019-09-24 12:00:00,40.75,40.78,40.73,40.77,106922.0,34.3333,34.3585,34.3164,34.3501,106922.0
2019-09-24 12:10:00,40.78,40.78,40.72,40.72,95776.0,34.3585,34.3585,34.308,34.308,95776.0
2019-09-24 12:20:00,40.71,40.73,40.62,40.66,325909.0,34.2996,34.3164,34.2237,34.2574,325909.0
2019-09-24 12:30:00,40.67,40.7,40.63,40.66,234509.0,34.2659,34.2911,34.2322,34.2574,234509.0
2019-09-24 12:40:00,40.66,40.69,40.62,40.68,212834.0,34.2574,34.2827,34.2237,34.2743,212834.0
2019-09-24 12:50:00,40.68,40.68,40.62,40.65,273299.0,34.2743,34.2743,34.2237,34.249,273299.0
2019-09-24 13:00:00,40.65,40.73,40.64,40.72,259167.0,34.249,34.3164,34.2406,34.308,259167.0
2019-09-24 13:10:00,40.72,40.72,40.67,40.7,118472.0,34.308,34.308,34.2659,34.2911,118472.0
2019-09-24 13:20:00,40.71,40.71,40.66,40.67,164425.0,34.2996,34.2996,34.2574,34.2659,164425.0
2019-09-24 13:30:00,40.67,40.71,40.66,40.7,133836.0,34.2659,34.2996,34.2574,34.2911,133836.0
2019-09-24 13:40:00,40.7,40.71,40.68,40.71,139203.0,34.2911,34.2996,34.2743,34.2996,139203.0
2019-09-24 13:50:00,40.7,40.73,40.67,40.68,105042.0,34.2911,34.3164,34.2659,34.2743,105042.0
2019-09-24 14:00:00,40.67,40.68,40.62,40.63,167104.0,34.2659,34.2743,34.2237,34.2322,167104.0
2019-09-24 14:10:00,40.62,40.79,40.62,40.74,1302871.0,34.2237,34.367,34.2237,34.3248,1302871.0
2019-09-24 14:20:00,40.74,40.75,40.7,40.74,134294.0,34.3248,34.3333,34.2911,34.3248,134294.0
2019-09-24 14:30:00,40.75,40.77,40.65,40.69,739153.0,34.3333,34.3501,34.249,34.2827,739153.0
2019-09-24 14:40:00,40.7,40.73,40.67,40.72,358911.0,34.2911,34.3164,34.2659,34.308,358911.0
2019-09-24 14:50:00,40.72,40.76,40.71,40.73,462073.0,34.308,34.3417,34.2996,34.3164,462073.0
2019-09-24 15:00:00,40.72,40.75,40.71,40.74,206672.0,34.308,34.3333,34.2996,34.3248,206672.0
2019-09-24 15:10:00,40.73,40.77,40.73,40.75,179052.0,34.3164,34.3501,34.3164,34.3333,179052.0
2019-09-24 15:20:00,40.74,40.74,40.7,40.71,146962.0,34.3248,34.3248,34.2911,34.2996,146962.0
2019-09-24 15:30:00,40.71,40.71,40.67,40.68,282822.0,34.2996,34.2996,34.2659,34.2743,282822.0
2019-09-24 15:40:00,40.67,40.72,40.67,40.72,249561.0,34.2659,34.308,34.2659,34.308,249561.0
2019-09-24 15:50:00,40.71,40.72,40.64,40.64,1244982.0,34.2996,34.308,34.2406,34.2406,1244982.0
2019-09-25 09:30:00,40.41,40.48,40.37,40.45,441556.0,34.0468,34.1058,34.0131,34.0805,441556.0
2019-09-25 09:40:00,40.45,40.46,40.39,40.4,231330.0,34.0805,34.0889,34.03,34.0384,231330.0
2019-09-25 09:50:00,40.4,40.41,40.35,40.36,422980.0,34.0384,34.0468,33.9963,34.0047,422980.0
2019-09-25 10:00:00,40.36,40.4,40.29,40.37,1119626.0,34.0047,34.0384,33.9457,34.0131,1119626.0
2019-09-25 10:10:00,40.37,40.39,40.3,40.33,488887.0,34.0131,34.03,33.9541,33.9794,488887.0
2019-09-25 10:20:00,40.32,40.35,40.29,40.33,270613.0,33.971,33.9963,33.9457,33.9794,270613.0
2019-09-25 10:30:00,40.33,40.41,40.33,40.4,192244.0,33.9794,34.0468,33.9794,34.0384,192244.0
2019-09-25 10:40:00,40.4,40.41,40.37,40.41,241699.0,34.0384,34.0468,34.0131,34.0468,241699.0
2019-09-25 10:50:00,40.41,40.55,40.38,40.52,412991.0,34.0468,34.1648,34.0215,34.1395,412991.0
2019-09-25 11:00:00,40.52,40.57,40.52,40.54,326907.0,34.1395,34.1816,34.1395,34.1563,326907.0
2019-09-25 11:10:00,40.53,40.57,40.52,40.53,279991.0,34.1479,34.1816,34.1395,34.1479,279991.0
2019-09-25 11:20:00,40.53,40.58,40.53,40.54,196302.0,34.1479,34.19,34.1479,34.1563,196302.0
2019-09-25 11:30:00,40.54,40.57,40.52,40.56,207570.0,34.1563,34.1816,34.1395,34.1732,207570.0
2019-09-25 11:40:00,40.56,40.6,40.54,40.55,135404.0,34.1732,34.2069,34.1563,34.1648,135404.0
2019-09-25 11:50:00,40.54,40.55,40.52,40.53,147094.0,34.1563,34.1648,34.1395,34.1479,147094.0
2019-09-25 12:00:00,40.54,40.58,40.54,40.58,295635.0,34.1563,34.19,34.1563,34.19,295635.0
2019-09-25 12:10:00,40.57,40.58,40.54,40.55,211950.0,34.1816,34.19,34.1563,34.1648,211950.0
2019-09-25 12:20:00,40.55,40.58,40.54,40.56,115861.0,34.1648,34.19,34.1563,34.1732,115861.0
2019-09-25 12:30:00,40.56,40.58,40.56,40.57,182683.0,34.1732,34.19,34.1732,34.1816,182683.0
2019-09-25 12:40:00,40.57,40.57,40.54,40.55,113713.0,34.1816,34.1816,34.1563,34.1648,113713.0
2019-09-25 12:50:00,40.55,40.58,40.52,40.54,355052.0,34.1648,34.19,34.1395,34.1563,355052.0
2019-09-25 13:00:00,40.55,40.56,40.53,40.56,120308.0,34.1648,34.1732,34.1479,34.1732,120308.0
2019-09-25 13:10:00,40.56,40.57,40.54,40.54,137175.0,34.1732,34.1816,34.1563,34.1563,137175.0
2019-09-25 13:20:00,40.54,40.57,40.54,40.55,1190630.0,34.1563,34.1816,34.1563,34.1648,1190630.0
2019-09-25 13:30:00,40.55,40.57,40.55,40.56,138339.0,34.1648,34.1816,34.1648,34.1732,138339.0
2019-09-25 13:40:00,40.56,40.59,40.56,40.59,193303.0,34.1732,34.1985,34.1732,34.1985,193303.0
2019-09-25 13:50:00,40.59,40.62,40.57,40.62,179045.0,34.1985,34.2237,34.1816,34.2237,179045.0
2019-09-25 14:00:00,40.62,40.67,40.61,40.67,1114514.0,34.2237,34.2659,34.2153,34.2659,1114514.0
2019-09-25 14:10:00,40.66,40.68,40.65,40.68,218193.0,34.2574,34.2743,34.249,34.2743,218193.0
2019-09-25 14:20:00,40.68,40.68,40.67,40.67,409573.0,34.2743,34.2743,34.2659,34.2659,409573.0
2019-09-25 14:30:00,40.67,40.68,40.66,40.66,158113.0,34.2659,34.2743,34.2574,34.2574,158113.0
2019-09-25 14:40:00,40.66,40.69,40.66,40.68,131382.0,34.2574,34.2827,34.2574,34.2743,131382.0
2019-09-25 14:50:00,40.67,40.68,40.66,40.68,159936.0,34.2659,34.2743,34.2574,34.2743,159936.0
2019-09-25 15:00:00,40.67,40.7,40.67,40.69,196538.0,34.2659,34.2911,34.2659,34.2827,196538.0
2019-09-25 15:10:00,40.68,40.71,40.68,40.7,270573.0,34.2743,34.2996,34.2743,34.2911,270573.0
2019-09-25 15:20:00,40.7,40.71,40.69,40.7,276387.0,34.2911,34.2996,34.2827,34.2911,276387.0
2019-09-25 15:30:00,40.7,40.7,40.68,40.7,203114.0,34.2911,34.2911,34.2743,34.2911,203114.0
2019-09-25 15:40:00,40.69,40.72,40.69,40.72,270933.0,34.2827,34.308,34.2827,34.308,270933.0
2019-09-25 15:50:00,40.71,40.73,40.65,40.66,1731192.0,34.2996,34.3164,34.249,34.2574,1731192.0
2019-09-26 09:30:00,40.7,40.76,40.66,40.69,1219061.0,34.2911,34.3417,34.2574,34.2827,1219061.0
2019-09-26 09:40:00,40.68,40.72,40.65,40.72,636039.0,34.2743,34.308,34.249,34.308,636039.0
2019-09-26 09:50:00,40.71,40.72,40.67,40.68,1053073.0,34.2996,34.308,34.2659,34.2743,1053073.0
2019-09-26 10:00:00,40.68,40.71,40.63,40.64,1316563.0,34.2743,34.2996,34.2322,34.2406,1316563.0
2019-09-26 10:10:00,40.64,40.65,40.57,40.58,1053889.0,34.2406,34.249,34.1816,34.19,1053889.0
2019-09-26 10:20:00,40.58,40.62,40.57,40.61,561459.0,34.19,34.2237,34.1816,34.2153,561459.0
2019-09-26 10:30:00,40.61,40.62,40.59,40.61,417814.0,34.2153,34.2237,34.1985,34.2153,417814.0
2019-09-26 10:40:00,40.61,40.67,40.6,40.67,619206.0,34.2153,34.2659,34.2069,34.2659,619206.0
2019-09-26 10:50:00,40.66,40.67,40.57,40.6,760293.0,34.2574,34.2659,34.1816,34.2069,760293.0
2019-09-26 11:00:00,40.59,40.6,40.53,40.56,598935.0,34.1985,34.2069,34.1479,34.1732,598935.0
2019-09-26 11:10:00,40.56,40.58,40.51,40.53,290772.0,34.1732,34.19,34.1311,34.1479,290772.0
2019-09-26 11:20:00,40.53,40.56,40.51,40.56,346899.0,34.1479,34.1732,34.1311,34.1732,346899.0
2019-09-26 11:30:00,40.56,40.63,40.52,40.62,304026.0,34.1732,34.2322,34.1395,34.2237,304026.0
2019-09-26 11:40:00,40.61,40.62,40.58,40.6,257573.0,34.2153,34.2237,34.19,34.2069,257573.0
2019-09-26 11:50:00,40.6,40.6,40.57,40.6,272851.0,34.2069,34.2069,34.1816,34.2069,272851.0
2019-09-26 12:00:00,40.59,40.63,40.57,40.62,379176.0,34.1985,34.2322,34.1816,34.2237,379176.0
2019-09-26 12:10:00,40.62,40.65,40.6,40.63,402510.0,34.2237,34.249,34.2069,34.2322,402510.0
2019-09-26 12:20:00,40.63,40.66,40.62,40.66,301796.0,34.2322,34.2574,34.2237,34.2574,301796.0
2019-09-26 12:30:00,40.66,40.66,40.62,40.65,243126.0,34.2574,34.2574,34.2237,34.249,243126.0
2019-09-26 12:40:00,40.65,40.66,40.61,40.62,257189.0,34.249,34.2574,34.2153,34.2237,257189.0
2019-09-26 12:50:00,40.62,40.62,40.57,40.59,246480.0,34.2237,34.2237,34.1816,34.1985,246480.0
2019-09-26 13:00:00,40.59,40.62,40.58,40.61,191554.0,34.1985,34.2237,34.19,34.2153,191554.0
2019-09-26 13:10:00,40.6,40.61,40.58,40.59,185601.0,34.2069,34.2153,34.19,34.1985,185601.0
2019-09-26 13:20:00,40.59,40.59,40.56,40.57,218387.0,34.1985,34.1985,34.1732,34.1816,218387.0
2019-09-26 13:30:00,40.57,40.61,40.57,40.61,217309.0,34.1816,34.2153,34.1816,34.2153,217309.0
2019-09-26 13:40:00,40.6,40.61,40.59,40.59,261873.0,34.2069,34.2153,34.1985,34.1985,261873.0
2019-09-26 13:50:00,40.59,40.61,40.58,40.61,376772.0,34.1985,34.2153,34.19,34.2153,376772.0
2019-09-26 14:00:00,40.61,40.68,40.61,40.66,461408.0,34.2153,34.2743,34.2153,34.2574,461408.0
2019-09-26 14:10:00,40.66,40.67,40.63,40.64,382480.0,34.2574,34.2659,34.2322,34.2406,382480.0
2019-09-26 14:20:00,40.64,40.65,40.62,40.63,382180.0,34.2406,34.249,34.2237,34.2322,382180.0
2019-09-26 14:30:00,40.63,40.63,40.61,40.62,352096.0,34.2322,34.2322,34.2153,34.2237,352096.0
2019-09-26 14:40:00,40.62,40.65,40.61,40.65,404639.0,34.2237,34.249,34.2153,34.249,404639.0
2019-09-26 14:50:00,40.64,40.64,40.59,40.59,325026.0,34.2406,34.2406,34.1985,34.1985,325026.0
2019-09-26 15:00:00,40.59,40.63,40.59,40.63,520659.0,34.1985,34.2322,34.1985,34.2322,520659.0
2019-09-26 15:10:00,40.64,40.64,40.61,40.62,459027.0,34.2406,34.2406,34.2153,34.2237,459027.0
2019-09-26 15:20:00,40.62,40.67,40.6,40.66,659197.0,34.2237,34.2659,34.2069,34.2574,659197.0
2019-09-26 15:30:00,40.66,40.68,40.64,40.64,579221.0,34.2574,34.2743,34.2406,34.2406,579221.0
2019-09-26 15:40:00,40.64,40.64,40.62,40.64,695619.0,34.2406,34.2406,34.2237,34.2406,695619.0
2019-09-26 15:50:00,40.63,40.64,40.6,40.64,1727483.0,34.2322,34.2406,34.2069,34.2406,1727483.0
2019-09-27 09:30:00,40.67,40.69,40.62,40.64,1275076.0,34.2659,34.2827,34.2237,34.2406,1275076.0
2019-09-27 09:40:00,40.64,40.68,40.62,40.63,488937.0,34.2406,34.2743,34.2237,34.2322,488937.0
2019-09-27 09:50:00,40.62,40.63,40.57,40.59,524209.0,34.2237,34.2322,34.1816,34.1985,524209.0
2019-09-27 10:00:00,40.59,40.6,40.55,40.59,586229.0,34.1985,34.2069,34.1648,34.1985,586229.0
2019-09-27 10:10:00,40.59,40.61,40.57,40.6,359170.0,34.1985,34.2153,34.1816,34.2069,359170.0
2019-09-27 10:20:00,40.59,40.64,40.59,40.63,198987.0,34.1985,34.2406,34.1985,34.2322,198987.0
2019-09-27 10:30:00,40.63,40.64,40.6,40.63,307077.0,34.2322,34.2406,34.2069,34.2322,307077.0
2019-09-27 10:40:00,40.63,40.67,40.62,40.65,333807.0,34.2322,34.2659,34.2237,34.249,333807.0
2019-09-27 10:50:00,40.65,40.69,40.63,40.68,332254.0,34.249,34.2827,34.2322,34.2743,332254.0
2019-09-27 11:00:00,40.68,40.69,40.67,40.69,421598.0,34.2743,34.2827,34.2659,34.2827,421598.0
2019-09-27 11:10:00,40.69,40.71,40.67,40.69,212349.0,34.2827,34.2996,34.2659,34.2827,212349.0
2019-09-27 11:20:00,40.69,40.72,40.68,40.72,135619.0,34.2827,34.308,34.2743,34.308,135619.0
2019-09-27 11:30:00,40.72,40.73,40.23,40.34,3742418.0,34.308,34.3164,33.8952,33.9878,3742418.0
2019-09-27 11:40:00,40.33,40.46,40.22,40.31,2723461.0,33.9794,34.0889,33.8867,33.9626,2723461.0
2019-09-27 11:50:00,40.31,40.42,40.24,40.35,765993.0,33.9626,34.0552,33.9036,33.9963,765993.0
2019-09-27 12:00:00,40.34,40.36,40.27,40.34,276356.0,33.9878,34.0047,33.9289,33.9878,276356.0
2019-09-27 12:10:00,40.34,40.38,40.22,40.25,423399.0,33.9878,34.0215,33.8867,33.912,423399.0
2019-09-27 12:20:00,40.24,40.31,40.24,40.25,238859.0,33.9036,33.9626,33.9036,33.912,238859.0
2019-09-27 12:30:00,40.24,40.25,40.2,40.24,213474.0,33.9036,33.912,33.8699,33.9036,213474.0
2019-09-27 12:40:00,40.25,40.27,40.14,40.14,189493.0,33.912,33.9289,33.8193,33.8193,189493.0
2019-09-27 12:50:00,40.14,40.19,40.1,40.1,211510.0,33.8193,33.8615,33.7856,33.7856,211510.0
2019-09-27 13:00:00,40.1,40.17,40.07,40.16,320638.0,33.7856,33.8446,33.7603,33.8362,320638.0
2019-09-27 13:10:00,40.16,40.18,40.09,40.1,183258.0,33.8362,33.853,33.7772,33.7856,183258.0
2019-09-27 13:20:00,40.11,40.13,40.08,40.11,172966.0,33.7941,33.8109,33.7688,33.7941,172966.0
2019-09-27 13:30:00,40.11,40.11,40.04,40.07,380118.0,33.7941,33.7941,33.7351,33.7603,380118.0
2019-09-27 13:40:00,40.08,40.11,40.04,40.05,387176.0,33.7688,33.7941,33.7351,33.7435,387176.0
2019-09-27 13:50:00,40.05,40.07,40.0,40.05,588958.0,33.7435,33.7603,33.7014,33.7435,588958.0
2019-09-27 14:00:00,40.05,40.05,40.0,40.01,428029.0,33.7435,33.7435,33.7014,33.7098,428029.0
2019-09-27 14:10:00,40.01,40.02,39.98,40.01,728289.0,33.7098,33.7182,33.6845,33.7098,728289.0
2019-09-27 14:20:00,40.01,40.04,40.0,40.03,438460.0,33.7098,33.7351,33.7014,33.7266,438460.0
2019-09-27 14:30:00,40.02,40.06,40.01,40.03,746393.0,33.7182,33.7519,33.7098,33.7266,746393.0
2019-09-27 14:40:00,40.02,40.05,40.01,40.01,146859.0,33.7182,33.7435,33.7098,33.7098,146859.0
2019-09-27 14:50:00,40.01,40.01,39.98,40.01,437927.0,33.7098,33.7098,33.6845,33.7098,437927.0
2019-09-27 15:00:00,40.01,40.04,40.0,40.02,244636.0,33.7098,33.7351,33.7014,33.7182,244636.0
2019-09-27 15:10:00,40.02,40.09,40.01,40.08,330344.0,33.7182,33.7772,33.7098,33.7688,330344.0
2019-09-27 15:20:00,40.08,40.08,40.03,40.04,343745.0,33.7688,33.7688,33.7266,33.7351,343745.0
2019-09-27 15:30:00,40.04,40.1,40.03,40.09,353638.0,33.7351,33.7856,33.7266,33.7772,353638.0
2019-09-27 15:40:00,40.09,40.13,40.08,40.12,568225.0,33.7772,33.8109,33.7688,33.8025,568225.0
2019-09-27 15:50:00,40.12,40.17,40.1,40.14,1058219.0,33.8025,33.8446,33.7856,33.8193,1058219.0
2019-09-30 09:30:00,40.36,40.39,40.33,40.35,1233298.0,34.0047,34.03,33.9794,33.9963,1233298.0
2019-09-30 09:40:00,40.35,40.4,40.34,40.4,245221.0,33.9963,34.0384,33.9878,34.0384,245221.0
2019-09-30 09:50:00,40.4,40.43,40.39,40.41,547618.0,34.0384,34.0637,34.03,34.0468,547618.0
2019-09-30 10:00:00,40.41,40.46,40.41,40.46,548255.0,34.0468,34.0889,34.0468,34.0889,548255.0
2019-09-30 10:10:00,40.46,40.51,40.45,40.49,914824.0,34.0889,34.1311,34.0805,34.1142,914824.0
2019-09-30 10:20:00,40.49,40.49,40.46,40.47,543127.0,34.1142,34.1142,34.0889,34.0974,543127.0
2019-09-30 10:30:00,40.47,40.51,40.46,40.51,460730.0,34.0974,34.1311,34.0889,34.1311,460730.0
2019-09-30 10:40:00,40.5,40.51,40.44,40.46,581270.0,34.1226,34.1311,34.0721,34.0889,581270.0
2019-09-30 10:50:00,40.46,40.48,40.43,40.46,328421.0,34.0889,34.1058,34.0637,34.0889,328421.0
2019-09-30 11:00:00,40.45,40.46,40.41,40.44,604220.0,34.0805,34.0889,34.0468,34.0721,604220.0
2019-09-30 11:10:00,40.44,40.44,40.39,40.41,500159.0,34.0721,34.0721,34.03,34.0468,500159.0
2019-09-30 11:20:00,40.4,40.45,40.4,40.45,263101.0,34.0384,34.0805,34.0384,34.0805,263101.0
2019-09-30 11:30:00,40.45,40.46,40.4,40.41,437441.0,34.0805,34.0889,34.0384,34.0468,437441.0
2019-09-30 11:40:00,40.41,40.45,40.4,40.41,321166.0,34.0468,34.0805,34.0384,34.0468,321166.0
2019-09-30 11:50:00,40.42,40.47,40.41,40.46,323160.0,34.0552,34.0974,34.0468,34.0889,323160.0
2019-09-30 12:00:00,40.46,40.48,40.45,40.46,190396.0,34.0889,34.1058,34.0805,34.0889,190396.0
2019-09-30 12:10:00,40.45,40.47,40.45,40.45,139991.0,34.0805,34.0974,34.0805,34.0805,139991.0
2019-09-30 12:20:00,40.45,40.48,40.44,40.47,195363.0,34.0805,34.1058,34.0721,34.0974,195363.0
2019-09-30 12:30:00,40.47,40.48,40.46,40.48,177871.0,34.0974,34.1058,34.0889,34.1058,177871.0
2019-09-30 12:40:00,40.48,40.48,40.46,40.47,100545.0,34.1058,34.1058,34.0889,34.0974,100545.0
2019-09-30 12:50:00,40.47,40.47,40.44,40.47,119379.0,34.0974,34.0974,34.0721,34.0974,119379.0
2019-09-30 13:00:00,40.47,40.48,40.44,40.44,147661.0,34.0974,34.1058,34.0721,34.0721,147661.0
2019-09-30 13:10:00,40.45,40.46,40.44,40.44,125440.0,34.0805,34.0889,34.0721,34.0721,125440.0
2019-09-30 13:20:00,40.45,40.45,40.42,40.43,88377.0,34.0805,34.0805,34.0552,34.0637,88377.0
2019-09-30 13:30:00,40.42,40.43,40.41,40.42,176111.0,34.0552,34.0637,34.0468,34.0552,176111.0
2019-09-30 13:40:00,40.43,40.46,40.41,40.45,106994.0,34.0637,34.0889,34.0468,34.0805,106994.0
2019-09-30 13:50:00,40.45,40.45,40.42,40.43,60943.0,34.0805,34.0805,34.0552,34.0637,60943.0
2019-09-30 14:00:00,40.42,40.43,40.41,40.42,315063.0,34.0552,34.0637,34.0468,34.0552,315063.0
2019-09-30 14:10:00,40.43,40.43,40.39,40.4,183670.0,34.0637,34.0637,34.03,34.0384,183670.0
2019-09-30 14:20:00,40.4,40.42,40.39,40.4,330470.0,34.0384,34.0552,34.03,34.0384,330470.0
2019-09-30 14:30:00,40.41,40.41,40.38,40.39,323863.0,34.0468,34.0468,34.0215,34.03,323863.0
2019-09-30 14:40:00,40.39,40.42,40.38,40.39,191477.0,34.03,34.0552,34.0215,34.03,191477.0
2019-09-30 14:50:00,40.39,40.39,40.36,40.36,147809.0,34.03,34.03,34.0047,34.0047,147809.0
2019-09-30 15:00:00,40.37,40.37,40.33,40.34,224989.0,34.0131,34.0131,33.9794,33.9878,224989.0
2019-09-30 15:10:00,40.35,40.35,40.34,40.34,136175.0,33.9963,33.9963,33.9878,33.9878,136175.0
2019-09-30 15:20:00,40.34,40.35,40.31,40.31,216127.0,33.9878,33.9963,33.9626,33.9626,216127.0
2019-09-30 15:30:00,40.32,40.32,40.29,40.3,198851.0,33.971,33.971,33.9457,33.9541,198851.0
2019-09-30 15:40:00,40.3,40.31,40.25,40.26,458351.0,33.9541,33.9626,33.912,33.9204,458351.0
2019-09-30 15:50:00,40.26,40.31,40.26,40.26,1577583.0,33.9204,33.9626,33.9204,33.9204,1577583.0
2019-10-01 09:30:00,40.26,40.3,40.18,40.2,795491.0,33.9204,33.9541,33.853,33.8699,795491.0
2019-10-01 09:40:00,40.2,40.21,40.12,40.16,579573.0,33.8699,33.8783,33.8025,33.8362,579573.0
2019-10-01 09:50:00,40.17,40.17,40.11,40.16,467798.0,33.8446,33.8446,33.7941,33.8362,467798.0
2019-10-01 10:00:00,40.17,40.21,40.06,40.08,2037881.0,33.8446,33.8783,33.7519,33.7688,2037881.0
2019-10-01 10:10:00,40.08,40.1,40.01,40.06,1015973.0,33.7688,33.7856,33.7098,33.7519,1015973.0
2019-10-01 10:20:00,40.05,40.1,40.02,40.09,679982.0,33.7435,33.7856,33.7182,33.7772,679982.0
2019-10-01 10:30:00,40.09,40.11,40.05,40.1,800841.0,33.7772,33.7941,33.7435,33.7856,800841.0
2019-10-01 10:40:00,40.11,40.11,40.03,40.04,408089.0,33.7941,33.7941,33.7266,33.7351,408089.0
2019-10-01 10:50:00,40.03,40.05,39.99,40.01,528657.0,33.7266,33.7435,33.6929,33.7098,528657.0
2019-10-01 11:00:00,40.01,40.02,39.96,39.99,688725.0,33.7098,33.7182,33.6677,33.6929,688725.0
2019-10-01 11:10:00,39.99,40.06,39.98,40.05,3469437.0,33.6929,33.7519,33.6845,33.7435,3469437.0
2019-10-01 11:20:00,40.05,40.13,40.04,40.13,905081.0,33.7435,33.8109,33.7351,33.8109,905081.0
2019-10-01 11:30:00,40.13,40.14,40.08,40.09,280499.0,33.8109,33.8193,33.7688,33.7772,280499.0
2019-10-01 11:40:00,40.09,40.1,40.04,40.05,304233.0,33.7772,33.7856,33.7351,33.7435,304233.0
2019-10-01 11:50:00,40.04,40.08,40.04,40.08,488993.0,33.7351,33.7688,33.7351,33.7688,488993.0
2019-10-01 12:00:00,40.07,40.07,40.01,40.04,240715.0,33.7603,33.7603,33.7098,33.7351,240715.0
2019-10-01 12:10:00,40.03,40.09,40.01,40.09,590623.0,33.7266,33.7772,33.7098,33.7772,590623.0
2019-10-01 12:20:00,40.09,40.11,40.07,40.08,268346.0,33.7772,33.7941,33.7603,33.7688,268346.0
2019-10-01 12:30:00,40.08,40.08,40.05,40.05,220762.0,33.7688,33.7688,33.7435,33.7435,220762.0
2019-10-01 12:40:00,40.05,40.09,40.04,40.08,172943.0,33.7435,33.7772,33.7351,33.7688,172943.0
2019-10-01 12:50:00,40.09,40.11,40.07,40.07,279617.0,33.7772,33.7941,33.7603,33.7603,279617.0
2019-10-01 13:00:00,40.08,40.09,40.06,40.08,215676.0,33.7688,33.7772,33.7519,33.7688,215676.0
2019-10-01 13:10:00,40.08,40.08,40.04,40.05,171347.0,33.7688,33.7688,33.7351,33.7435,171347.0
2019-10-01 13:20:00,40.05,40.06,40.02,40.05,147906.0,33.7435,33.7519,33.7182,33.7435,147906.0
2019-10-01 13:30:00,40.05,40.06,40.02,40.04,199437.0,33.7435,33.7519,33.7182,33.7351,199437.0
2019-10-01 13:40:00,40.04,40.06,40.03,40.05,268096.0,33.7351,33.7519,33.7266,33.7435,268096.0
2019-10-01 13:50:00,40.06,40.06,40.01,40.02,268498.0,33.7519,33.7519,33.7098,33.7182,268498.0
2019-10-01 14:00:00,40.02,40.05,39.98,39.99,428495.0,33.7182,33.7435,33.6845,33.6929,428495.0
2019-10-01 14:10:00,39.98,40.02,39.98,40.01,294211.0,33.6845,33.7182,33.6845,33.7098,294211.0
2019-10-01 14:20:00,40.0,40.02,40.0,40.01,271092.0,33.7014,33.7182,33.7014,33.7098,271092.0
2019-10-01 14:30:00,40.01,40.05,40.01,40.02,318525.0,33.7098,33.7435,33.7098,33.7182,318525.0
2019-10-01 14:40:00,40.02,40.07,40.01,40.05,324109.0,33.7182,33.7603,33.7098,33.7435,324109.0
2019-10-01 14:50:00,40.05,40.07,40.04,40.05,293805.0,33.7435,33.7603,33.7351,33.7435,293805.0
2019-10-01 15:00:00,40.06,40.07,40.03,40.06,287783.0,33.7519,33.7603,33.7266,33.7519,287783.0
2019-10-01 15:10:00,40.06,40.06,40.01,40.02,233842.0,33.7519,33.7519,33.7098,33.7182,233842.0
2019-10-01 15:20:00,40.02,40.04,40.0,40.04,365164.0,33.7182,33.7351,33.7014,33.7351,365164.0
2019-10-01 15:30:00,40.03,40.04,39.99,40.0,454800.0,33.7266,33.7351,33.6929,33.7014,454800.0
2019-10-01 15:40:00,40.0,40.01,39.97,39.98,679387.0,33.7014,33.7098,33.6761,33.6845,679387.0
2019-10-01 15:50:00,39.98,40.0,39.97,40.0,1266164.0,33.6845,33.7014,33.6761,33.7014,1266164.0
2019-10-02 09:30:00,39.82,39.84,39.73,39.76,881253.0,33.5497,33.5666,33.4739,33.4992,881253.0
2019-10-02 09:40:00,39.75,39.81,39.75,39.78,447682.0,33.4907,33.5413,33.4907,33.516,447682.0
2019-10-02 09:50:00,39.77,39.79,39.74,39.78,353923.0,33.5076,33.5244,33.4823,33.516,353923.0
2019-10-02 10:00:00,39.77,39.87,39.74,39.86,695081.0,33.5076,33.5918,33.4823,33.5834,695081.0
2019-10-02 10:10:00,39.85,39.87,39.83,39.84,560249.0,33.575,33.5918,33.5581,33.5666,560249.0
2019-10-02 10:20:00,39.85,39.85,39.77,39.77,768539.0,33.575,33.575,33.5076,33.5076,768539.0
2019-10-02 10:30:00,39.77,39.78,39.69,39.72,951573.0,33.5076,33.516,33.4402,33.4655,951573.0
2019-10-02 10:40:00,39.73,39.75,39.7,39.72,454170.0,33.4739,33.4907,33.4486,33.4655,454170.0
2019-10-02 10:50:00,39.71,39.79,39.69,39.76,410902.0,33.457,33.5244,33.4402,33.4992,410902.0
2019-10-02 11:00:00,39.75,39.81,39.74,39.8,270228.0,33.4907,33.5413,33.4823,33.5329,270228.0
2019-10-02 11:10:00,39.79,39.8,39.74,39.79,556096.0,33.5244,33.5329,33.4823,33.5244,556096.0
2019-10-02 11:20:00,39.79,39.83,39.75,39.78,331427.0,33.5244,33.5581,33.4907,33.516,331427.0
2019-10-02 11:30:00,39.78,39.79,39.7,39.78,673199.0,33.516,33.5244,33.4486,33.516,673199.0
2019-10-02 11:40:00,39.77,39.78,39.73,39.74,312319.0,33.5076,33.516,33.4739,33.4823,312319.0
2019-10-02 11:50:00,39.73,39.79,39.73,39.76,271116.0,33.4739,33.5244,33.4739,33.4992,271116.0
2019-10-02 12:00:00,39.75,39.76,39.73,39.75,320442.0,33.4907,33.4992,33.4739,33.4907,320442.0
2019-10-02 12:10:00,39.75,39.75,39.7,39.72,126720.0,33.4907,33.4907,33.4486,33.4655,126720.0
2019-10-02 12:20:00,39.72,39.72,39.69,39.71,158769.0,33.4655,33.4655,33.4402,33.457,158769.0
2019-10-02 12:30:00,39.71,39.72,39.65,39.66,215315.0,33.457,33.4655,33.4065,33.4149,215315.0
2019-10-02 12:40:00,39.67,39.67,39.62,39.63,227301.0,33.4233,33.4233,33.3812,33.3896,227301.0
2019-10-02 12:50:00,39.63,39.65,39.61,39.65,454289.0,33.3896,33.4065,33.3728,33.4065,454289.0
2019-10-02 13:00:00,39.64,39.69,39.63,39.68,403833.0,33.3981,33.4402,33.3896,33.4318,403833.0
2019-10-02 13:10:00,39.68,39.72,39.68,39.7,215198.0,33.4318,33.4655,33.4318,33.4486,215198.0
2019-10-02 13:20:00,39.69,39.72,39.68,39.72,204074.0,33.4402,33.4655,33.4318,33.4655,204074.0
2019-10-02 13:30:00,39.71,39.73,39.67,39.69,418921.0,33.457,33.4739,33.4233,33.4402,418921.0
2019-10-02 13:40:00,39.68,39.71,39.68,39.69,424210.0,33.4318,33.457,33.4318,33.4402,424210.0
2019-10-02 13:50:00,39.69,39.72,39.68,39.7,578553.0,33.4402,33.4655,33.4318,33.4486,578553.0
2019-10-02 14:00:00,39.7,39.74,39.67,39.72,285148.0,33.4486,33.4823,33.4233,33.4655,285148.0
2019-10-02 14:10:00,39.73,39.75,39.71,39.75,162647.0,33.4739,33.4907,33.457,33.4907,162647.0
2019-10-02 14:20:00,39.74,39.78,39.74,39.77,325407.0,33.4823,33.516,33.4823,33.5076,325407.0
2019-10-02 14:30:00,39.76,39.78,39.74,39.76,269877.0,33.4992,33.516,33.4823,33.4992,269877.0
2019-10-02 14:40:00,39.76,39.81,39.75,39.8,331624.0,33.4992,33.5413,33.4907,33.5329,331624.0
2019-10-02 14:50:00,39.79,39.8,39.78,39.8,158104.0,33.5244,33.5329,33.516,33.5329,158104.0
2019-10-02 15:00:00,39.8,39.81,39.77,39.78,417897.0,33.5329,33.5413,33.5076,33.516,417897.0
2019-10-02 15:10:00,39.78,39.83,39.78,39.8,680694.0,33.516,33.5581,33.516,33.5329,680694.0
2019-10-02 15:20:00,39.8,39.83,39.79,39.79,344901.0,33.5329,33.5581,33.5244,33.5244,344901.0
2019-10-02 15:30:00,39.79,39.84,39.77,39.82,334298.0,33.5244,33.5666,33.5076,33.5497,334298.0
2019-10-02 15:40:00,39.82,39.84,39.78,39.79,481239.0,33.5497,33.5666,33.516,33.5244,481239.0
2019-10-02 15:50:00,39.78,39.8,39.76,39.79,769548.0,33.516,33.5329,33.4992,33.5244,769548.0
2019-10-03 09:30:00,39.93,39.99,39.9,39.93,606909.0,33.6424,33.6929,33.6171,33.6424,606909.0
2019-10-03 09:40:00,39.93,39.98,39.9,39.98,538256.0,33.6424,33.6845,33.6171,33.6845,538256.0
2019-10-03 09:50:00,39.98,40.0,39.97,39.98,297148.0,33.6845,33.7014,33.6761,33.6845,297148.0
2019-10-03 10:00:00,39.97,39.98,39.82,39.87,1975220.0,33.6761,33.6845,33.5497,33.5918,1975220.0
2019-10-03 10:10:00,39.87,39.93,39.83,39.91,1200289.0,33.5918,33.6424,33.5581,33.6255,1200289.0
2019-10-03 10:20:00,39.91,40.06,39.89,40.0,1576348.0,33.6255,33.7519,33.6087,33.7014,1576348.0
2019-10-03 10:30:00,40.0,40.05,39.96,40.02,841128.0,33.7014,33.7435,33.6677,33.7182,841128.0
2019-10-03 10:40:00,40.02,40.02,39.95,39.97,353464.0,33.7182,33.7182,33.6592,33.6761,353464.0
2019-10-03 10:50:00,39.97,40.04,39.93,40.04,1477177.0,33.6761,33.7351,33.6424,33.7351,1477177.0
2019-10-03 11:00:00,40.03,40.18,40.01,40.17,1166746.0,33.7266,33.853,33.7098,33.8446,1166746.0
2019-10-03 11:10:00,40.17,40.22,40.14,40.2,831461.0,33.8446,33.8867,33.8193,33.8699,831461.0
2019-10-03 11:20:00,40.2,40.2,40.13,40.15,572480.0,33.8699,33.8699,33.8109,33.8278,572480.0
2019-10-03 11:30:00,40.14,40.15,40.09,40.09,438777.0,33.8193,33.8278,33.7772,33.7772,438777.0
2019-10-03 11:40:00,40.1,40.14,40.08,40.11,1026699.0,33.7856,33.8193,33.7688,33.7941,1026699.0
2019-10-03 11:50:00,40.11,40.12,40.09,40.1,142199.0,33.7941,33.8025,33.7772,33.7856,142199.0
2019-10-03 12:00:00,40.1,40.14,40.1,40.12,175563.0,33.7856,33.8193,33.7856,33.8025,175563.0
2019-10-03 12:10:00,40.12,40.13,40.09,40.11,276356.0,33.8025,33.8109,33.7772,33.7941,276356.0
2019-10-03 12:20:00,40.11,40.17,40.1,40.16,199527.0,33.7941,33.8446,33.7856,33.8362,199527.0
2019-10-03 12:30:00,40.16,40.19,40.15,40.18,193512.0,33.8362,33.8615,33.8278,33.853,193512.0
2019-10-03 12:40:00,40.18,40.19,40.15,40.18,192487.0,33.853,33.8615,33.8278,33.853,192487.0
2019-10-03 12:50:00,40.18,40.21,40.16,40.2,278063.0,33.853,33.8783,33.8362,33.8699,278063.0
2019-10-03 13:00:00,40.2,40.22,40.18,40.19,244882.0,33.8699,33.8867,33.853,33.8615,244882.0
2019-10-03 13:10:00,40.19,40.21,40.18,40.2,178469.0,33.8615,33.8783,33.853,33.8699,178469.0
2019-10-03 13:20:00,40.19,40.21,40.17,40.2,225801.0,33.8615,33.8783,33.8446,33.8699,225801.0
2019-10-03 13:30:00,40.2,40.22,40.19,40.22,147926.0,33.8699,33.8867,33.8615,33.8867,147926.0
2019-10-03 13:40:00,40.21,40.26,40.21,40.25,301240.0,33.8783,33.9204,33.8783,33.912,301240.0
2019-10-03 13:50:00,40.25,40.25,40.21,40.22,143032.0,33.912,33.912,33.8783,33.8867,143032.0
2019-10-03 14:00:00,40.22,40.22,40.19,40.21,371464.0,33.8867,33.8867,33.8615,33.8783,371464.0
2019-10-03 14:10:00,40.2,40.23,40.19,40.21,221801.0,33.8699,33.8952,33.8615,33.8783,221801.0
2019-10-03 14:20:00,40.22,40.24,40.21,40.23,291478.0,33.8867,33.9036,33.8783,33.8952,291478.0
2019-10-03 14:30:00,40.23,40.23,40.19,40.21,251991.0,33.8952,33.8952,33.8615,33.8783,251991.0
2019-10-03 14:40:00,40.2,40.24,40.19,40.23,275734.0,33.8699,33.9036,33.8615,33.8952,275734.0
2019-10-03 14:50:00,40.23,40.25,40.21,40.23,165513.0,33.8952,33.912,33.8783,33.8952,165513.0
2019-10-03 15:00:00,40.23,40.24,40.19,40.21,166180.0,33.8952,33.9036,33.8615,33.8783,166180.0
2019-10-03 15:10:00,40.21,40.22,40.17,40.2,441377.0,33.8783,33.8867,33.8446,33.8699,441377.0
2019-10-03 15:20:00,40.19,40.21,40.19,40.21,117790.0,33.8615,33.8783,33.8615,33.8783,117790.0
2019-10-03 15:30:00,40.21,40.21,40.17,40.19,297094.0,33.8783,33.8783,33.8446,33.8615,297094.0
2019-10-03 15:40:00,40.19,40.21,40.18,40.19,341572.0,33.8615,33.8783,33.853,33.8615,341572.0
2019-10-03 15:50:00,40.18,40.26,40.16,40.26,1111074.0,33.853,33.9204,33.8362,33.9204,1111074.0
2019-10-04 09:30:00,40.16,40.26,40.16,40.17,690658.0,33.8362,33.9204,33.8362,33.8446,690658.0
2019-10-04 09:40:00,40.17,40.23,40.16,40.2,637842.0,33.8446,33.8952,33.8362,33.8699,637842.0
2019-10-04 09:50:00,40.2,40.26,40.16,40.25,501216.0,33.8699,33.9204,33.8362,33.912,501216.0
2019-10-04 10:00:00,40.26,40.29,40.22,40.23,587974.0,33.9204,33.9457,33.8867,33.8952,587974.0
2019-10-04 10:10:00,40.24,40.27,40.19,40.23,1135005.0,33.9036,33.9289,33.8615,33.8952,1135005.0
2019-10-04 10:20:00,40.23,40.27,40.22,40.23,439769.0,33.8952,33.9289,33.8867,33.8952,439769.0
2019-10-04 10:30:00,40.22,40.23,40.18,40.19,519095.0,33.8867,33.8952,33.853,33.8615,519095.0
2019-10-04 10:40:00,40.18,40.2,40.13,40.15,482702.0,33.853,33.8699,33.8109,33.8278,482702.0
2019-10-04 10:50:00,40.16,40.24,40.15,40.2,275051.0,33.8362,33.9036,33.8278,33.8699,275051.0
2019-10-04 11:00:00,40.2,40.28,40.17,40.27,465958.0,33.8699,33.9373,33.8446,33.9289,465958.0
2019-10-04 11:10:00,40.27,40.3,40.26,40.27,266955.0,33.9289,33.9541,33.9204,33.9289,266955.0
2019-10-04 11:20:00,40.28,40.28,40.23,40.28,192160.0,33.9373,33.9373,33.8952,33.9373,192160.0
2019-10-04 11:30:00,40.27,40.32,40.27,40.3,324225.0,33.9289,33.971,33.9289,33.9541,324225.0
2019-10-04 11:40:00,40.31,40.32,40.27,40.29,224761.0,33.9626,33.971,33.9289,33.9457,224761.0
2019-10-04 11:50:00,40.29,40.31,40.26,40.27,322625.0,33.9457,33.9626,33.9204,33.9289,322625.0
2019-10-04 12:00:00,40.27,40.28,40.27,40.27,148544.0,33.9289,33.9373,33.9289,33.9289,148544.0
2019-10-04 12:10:00,40.27,40.28,40.25,40.27,135110.0,33.9289,33.9373,33.912,33.9289,135110.0
2019-10-04 12:20:00,40.28,40.32,40.27,40.3,163563.0,33.9373,33.971,33.9289,33.9541,163563.0
2019-10-04 12:30:00,40.3,40.32,40.29,40.32,148282.0,33.9541,33.971,33.9457,33.971,148282.0
2019-10-04 12:40:00,40.32,40.32,40.29,40.31,160354.0,33.971,33.971,33.9457,33.9626,160354.0
2019-10-04 12:50:00,40.3,40.31,40.29,40.3,157473.0,33.9541,33.9626,33.9457,33.9541,157473.0
2019-10-04 13:00:00,40.3,40.31,40.29,40.29,173417.0,33.9541,33.9626,33.9457,33.9457,173417.0
2019-10-04 13:10:00,40.29,40.37,40.29,40.36,293787.0,33.9457,34.0131,33.9457,34.0047,293787.0
2019-10-04 13:20:00,40.36,40.36,40.33,40.36,348590.0,34.0047,34.0047,33.9794,34.0047,348590.0
2019-10-04 13:30:00,40.36,40.36,40.35,40.36,83613.0,34.0047,34.0047,33.9963,34.0047,83613.0
2019-10-04 13:40:00,40.36,40.4,40.36,40.38,277325.0,34.0047,34.0384,34.0047,34.0215,277325.0
2019-10-04 13:50:00,40.38,40.39,40.35,40.37,508443.0,34.0215,34.03,33.9963,34.0131,508443.0
2019-10-04 14:00:00,40.37,40.38,40.34,40.37,128098.0,34.0131,34.0215,33.9878,34.0131,128098.0
2019-10-04 14:10:00,40.37,40.4,40.36,40.4,241043.0,34.0131,34.0384,34.0047,34.0384,241043.0
2019-10-04 14:20:00,40.39,40.42,40.39,40.41,116692.0,34.03,34.0552,34.03,34.0468,116692.0
2019-10-04 14:30:00,40.4,40.44,40.4,40.43,252058.0,34.0384,34.0721,34.0384,34.0637,252058.0
2019-10-04 14:40:00,40.44,40.45,40.42,40.43,308485.0,34.0721,34.0805,34.0552,34.0637,308485.0
2019-10-04 14:50:00,40.43,40.45,40.42,40.45,190420.0,34.0637,34.0805,34.0552,34.0805,190420.0
2019-10-04 15:00:00,40.45,40.46,40.43,40.46,294568.0,34.0805,34.0889,34.0637,34.0889,294568.0
2019-10-04 15:10:00,40.46,40.47,40.44,40.45,121994.0,34.0889,34.0974,34.0721,34.0805,121994.0
2019-10-04 15:20:00,40.45,40.46,40.44,40.45,230375.0,34.0805,34.0889,34.0721,34.0805,230375.0
2019-10-04 15:30:00,40.45,40.49,40.44,40.47,439035.0,34.0805,34.1142,34.0721,34.0974,439035.0
2019-10-04 15:40:00,40.48,40.51,40.47,40.5,430013.0,34.1058,34.1311,34.0974,34.1226,430013.0
2019-10-04 15:50:00,40.5,40.52,40.44,40.45,1056862.0,34.1226,34.1395,34.0721,34.0805,1056862.0
2019-10-07 09:30:00,40.24,40.29,40.22,40.27,729917.0,33.9036,33.9457,33.8867,33.9289,729917.0
2019-10-07 09:40:00,40.27,40.29,40.25,40.29,393985.0,33.9289,33.9457,33.912,33.9457,393985.0
2019-10-07 09:50:00,40.29,40.35,40.25,40.27,902930.0,33.9457,33.9963,33.912,33.9289,902930.0
2019-10-07 10:00:00,40.27,40.32,40.24,40.3,1250942.0,33.9289,33.971,33.9036,33.9541,1250942.0
2019-10-07 10:10:00,40.3,40.31,40.25,40.26,475286.0,33.9541,33.9626,33.912,33.9204,475286.0
2019-10-07 10:20:00,40.26,40.31,40.25,40.29,182353.0,33.9204,33.9626,33.912,33.9457,182353.0
2019-10-07 10:30:00,40.29,40.31,40.27,40.29,368304.0,33.9457,33.9626,33.9289,33.9457,368304.0
2019-10-07 10:40:00,40.29,40.33,40.28,40.31,212633.0,33.9457,33.9794,33.9373,33.9626,212633.0
2019-10-07 10:50:00,40.31,40.41,40.31,40.39,327051.0,33.9626,34.0468,33.9626,34.03,327051.0
2019-10-07 11:00:00,40.4,40.42,40.38,40.41,491089.0,34.0384,34.0552,34.0215,34.0468,491089.0
2019-10-07 11:10:00,40.41,40.41,40.34,40.35,237634.0,34.0468,34.0468,33.9878,33.9963,237634.0
2019-10-07 11:20:00,40.36,40.36,40.24,40.25,318049.0,34.0047,34.0047,33.9036,33.912,318049.0
2019-10-07 11:30:00,40.25,40.3,40.25,40.28,262093.0,33.912,33.9541,33.912,33.9373,262093.0
2019-10-07 11:40:00,40.28,40.29,40.24,40.25,186817.0,33.9373,33.9457,33.9036,33.912,186817.0
2019-10-07 11:50:00,40.25,40.3,40.23,40.3,414213.0,33.912,33.9541,33.8952,33.9541,414213.0
2019-10-07 12:00:00,40.3,40.31,40.27,40.27,217714.0,33.9541,33.9626,33.9289,33.9289,217714.0
2019-10-07 12:10:00,40.27,40.29,40.26,40.28,139835.0,33.9289,33.9457,33.9204,33.9373,139835.0
2019-10-07 12:20:00,40.28,40.29,40.25,40.25,193046.0,33.9373,33.9457,33.912,33.912,193046.0
2019-10-07 12:30:00,40.26,40.26,40.23,40.25,146603.0,33.9204,33.9204,33.8952,33.912,146603.0
2019-10-07 12:40:00,40.25,40.26,40.22,40.23,110600.0,33.912,33.9204,33.8867,33.8952,110600.0
2019-10-07 12:50:00,40.23,40.23,40.19,40.21,195891.0,33.8952,33.8952,33.8615,33.8783,195891.0
2019-10-07 13:00:00,40.21,40.24,40.18,40.19,134509.0,33.8783,33.9036,33.853,33.8615,134509.0
2019-10-07 13:10:00,40.19,40.2,40.17,40.18,144324.0,33.8615,33.8699,33.8446,33.853,144324.0
2019-10-07 13:20:00,40.18,40.2,40.17,40.19,85414.0,33.853,33.8699,33.8446,33.8615,85414.0
2019-10-07 13:30:00,40.19,40.38,40.18,40.32,1242517.0,33.8615,34.0215,33.853,33.971,1242517.0
2019-10-07 13:40:00,40.33,40.35,40.3,40.32,225154.0,33.9794,33.9963,33.9541,33.971,225154.0
2019-10-07 13:50:00,40.32,40.38,40.31,40.38,648087.0,33.971,34.0215,33.9626,34.0215,648087.0
2019-10-07 14:00:00,40.38,40.38,40.26,40.29,669071.0,34.0215,34.0215,33.9204,33.9457,669071.0
2019-10-07 14:10:00,40.28,40.29,40.21,40.22,553772.0,33.9373,33.9457,33.8783,33.8867,553772.0
2019-10-07 14:20:00,40.21,40.22,40.17,40.19,224886.0,33.8783,33.8867,33.8446,33.8615,224886.0
2019-10-07 14:30:00,40.19,40.2,40.14,40.17,290035.0,33.8615,33.8699,33.8193,33.8446,290035.0
2019-10-07 14:40:00,40.16,40.18,40.15,40.16,157812.0,33.8362,33.853,33.8278,33.8362,157812.0
2019-10-07 14:50:00,40.15,40.21,40.11,40.21,464589.0,33.8278,33.8783,33.7941,33.8783,464589.0
2019-10-07 15:00:00,40.21,40.22,40.16,40.19,218295.0,33.8783,33.8867,33.8362,33.8615,218295.0
2019-10-07 15:10:00,40.19,40.21,40.16,40.19,331258.0,33.8615,33.8783,33.8362,33.8615,331258.0
2019-10-07 15:20:00,40.19,40.22,40.16,40.21,145534.0,33.8615,33.8867,33.8362,33.8783,145534.0
2019-10-07 15:30:00,40.21,40.21,40.17,40.19,216401.0,33.8783,33.8783,33.8446,33.8615,216401.0
2019-10-07 15:40:00,40.19,40.19,40.15,40.16,224190.0,33.8615,33.8615,33.8278,33.8362,224190.0
2019-10-07 15:50:00,40.16,40.17,40.13,40.14,1072313.0,33.8362,33.8446,33.8109,33.8193,1072313.0
2019-10-08 09:30:00,40.02,40.06,39.98,40.0,665885.0,33.7182,33.7519,33.6845,33.7014,665885.0
2019-10-08 09:40:00,40.0,40.04,39.97,39.99,672182.0,33.7014,33.7351,33.6761,33.6929,672182.0
2019-10-08 09:50:00,39.99,39.99,39.94,39.95,1437268.0,33.6929,33.6929,33.6508,33.6592,1437268.0
2019-10-08 10:00:00,39.95,39.97,39.88,39.9,604429.0,33.6592,33.6761,33.6003,33.6171,604429.0
2019-10-08 10:10:00,39.9,39.95,39.88,39.94,889259.0,33.6171,33.6592,33.6003,33.6508,889259.0
2019-10-08 10:20:00,39.94,39.95,39.91,39.92,242402.0,33.6508,33.6592,33.6255,33.634,242402.0
2019-10-08 10:30:00,39.92,39.95,39.86,39.93,355537.0,33.634,33.6592,33.5834,33.6424,355537.0
2019-10-08 10:40:00,39.93,39.94,39.9,39.92,429007.0,33.6424,33.6508,33.6171,33.634,429007.0
2019-10-08 10:50:00,39.92,40.02,39.9,40.0,586874.0,33.634,33.7182,33.6171,33.7014,586874.0
2019-10-08 11:00:00,40.0,40.01,39.95,39.95,183631.0,33.7014,33.7098,33.6592,33.6592,183631.0
2019-10-08 11:10:00,39.95,39.98,39.93,39.95,220027.0,33.6592,33.6845,33.6424,33.6592,220027.0
2019-10-08 11:20:00,39.95,39.95,39.89,39.91,143862.0,33.6592,33.6592,33.6087,33.6255,143862.0
2019-10-08 11:30:00,39.91,39.91,39.85,39.9,293429.0,33.6255,33.6255,33.575,33.6171,293429.0
2019-10-08 11:40:00,39.9,39.92,39.88,39.88,135665.0,33.6171,33.634,33.6003,33.6003,135665.0
2019-10-08 11:50:00,39.89,39.91,39.87,39.9,188218.0,33.6087,33.6255,33.5918,33.6171,188218.0
2019-10-08 12:00:00,39.9,39.93,39.89,39.91,125220.0,33.6171,33.6424,33.6087,33.6255,125220.0
2019-10-08 12:10:00,39.91,39.92,39.88,39.89,136250.0,33.6255,33.634,33.6003,33.6087,136250.0
2019-10-08 12:20:00,39.9,39.94,39.9,39.92,153521.0,33.6171,33.6508,33.6171,33.634,153521.0
2019-10-08 12:30:00,39.92,39.95,39.9,39.9,496484.0,33.634,33.6592,33.6171,33.6171,496484.0
2019-10-08 12:40:00,39.9,40.04,39.9,39.98,473935.0,33.6171,33.7351,33.6171,33.6845,473935.0
2019-10-08 12:50:00,39.99,40.0,39.92,39.94,136928.0,33.6929,33.7014,33.634,33.6508,136928.0
2019-10-08 13:00:00,39.94,39.96,39.92,39.94,165009.0,33.6508,33.6677,33.634,33.6508,165009.0
2019-10-08 13:10:00,39.94,39.95,39.92,39.94,177671.0,33.6508,33.6592,33.634,33.6508,177671.0
2019-10-08 13:20:00,39.94,39.97,39.94,39.96,151669.0,33.6508,33.6761,33.6508,33.6677,151669.0
2019-10-08 13:30:00,39.96,39.98,39.93,39.96,140798.0,33.6677,33.6845,33.6424,33.6677,140798.0
2019-10-08 13:40:00,39.96,39.99,39.95,39.96,90964.0,33.6677,33.6929,33.6592,33.6677,90964.0
2019-10-08 13:50:00,39.96,39.96,39.93,39.95,81627.0,33.6677,33.6677,33.6424,33.6592,81627.0
2019-10-08 14:00:00,39.95,39.97,39.92,39.96,157136.0,33.6592,33.6761,33.634,33.6677,157136.0
2019-10-08 14:10:00,39.95,39.96,39.92,39.95,55637.0,33.6592,33.6677,33.634,33.6592,55637.0
2019-10-08 14:20:00,39.95,39.96,39.93,39.94,79365.0,33.6592,33.6677,33.6424,33.6508,79365.0
2019-10-08 14:30:00,39.94,40.05,39.93,39.99,641804.0,33.6508,33.7435,33.6424,33.6929,641804.0
2019-10-08 14:40:00,39.99,40.06,39.97,40.04,100305.0,33.6929,33.7519,33.6761,33.7351,100305.0
2019-10-08 14:50:00,40.05,40.05,39.83,39.95,957957.0,33.7435,33.7435,33.5581,33.6592,957957.0
2019-10-08 15:00:00,39.95,40.03,39.88,39.89,399813.0,33.6592,33.7266,33.6003,33.6087,399813.0
2019-10-08 15:10:00,39.89,39.92,39.85,39.9,417801.0,33.6087,33.634,33.575,33.6171,417801.0
2019-10-08 15:20:00,39.9,39.92,39.86,39.89,300639.0,33.6171,33.634,33.5834,33.6087,300639.0
2019-10-08 15:30:00,39.88,39.92,39.83,39.84,425566.0,33.6003,33.634,33.5581,33.5666,425566.0
2019-10-08 15:40:00,39.84,39.86,39.81,39.83,409019.0,33.5666,33.5834,33.5413,33.5581,409019.0
2019-10-08 15:50:00,39.83,39.85,39.78,39.8,875472.0,33.5581,33.575,33.516,33.5329,875472.0
2019-10-09 09:30:00,40.14,40.17,40.08,40.13,450160.0,33.8193,33.8446,33.7688,33.8109,450160.0
2019-10-09 09:40:00,40.13,40.16,40.1,40.14,215073.0,33.8109,33.8362,33.7856,33.8193,215073.0
2019-10-09 09:50:00,40.13,40.13,40.08,40.11,136424.0,33.8109,33.8109,33.7688,33.7941,136424.0
2019-10-09 10:00:00,40.12,40.17,40.11,40.15,191937.0,33.8025,33.8446,33.7941,33.8278,191937.0
2019-10-09 10:10:00,40.15,40.18,40.12,40.17,135882.0,33.8278,33.853,33.8025,33.8446,135882.0
2019-10-09 10:20:00,40.17,40.18,40.14,40.15,87025.0,33.8446,33.853,33.8193,33.8278,87025.0
2019-10-09 10:30:00,40.15,40.16,40.1,40.11,265578.0,33.8278,33.8362,33.7856,33.7941,265578.0
2019-10-09 10:40:00,40.11,40.14,40.1,40.12,375646.0,33.7941,33.8193,33.7856,33.8025,375646.0
2019-10-09 10:50:00,40.12,40.13,40.09,40.13,140015.0,33.8025,33.8109,33.7772,33.8109,140015.0
2019-10-09 11:00:00,40.13,40.15,40.07,40.11,246373.0,33.8109,33.8278,33.7603,33.7941,246373.0
2019-10-09 11:10:00,40.11,40.12,40.08,40.1,244081.0,33.7941,33.8025,33.7688,33.7856,244081.0
2019-10-09 11:20:00,40.11,40.13,40.08,40.11,223733.0,33.7941,33.8109,33.7688,33.7941,223733.0
2019-10-09 11:30:00,40.11,40.15,40.1,40.14,142671.0,33.7941,33.8278,33.7856,33.8193,142671.0
2019-10-09 11:40:00,40.13,40.18,40.12,40.17,143328.0,33.8109,33.853,33.8025,33.8446,143328.0
2019-10-09 11:50:00,40.17,40.18,40.14,40.15,191448.0,33.8446,33.853,33.8193,33.8278,191448.0
2019-10-09 12:00:00,40.16,40.19,40.15,40.16,125732.0,33.8362,33.8615,33.8278,33.8362,125732.0
2019-10-09 12:10:00,40.17,40.18,40.14,40.15,149098.0,33.8446,33.853,33.8193,33.8278,149098.0
2019-10-09 12:20:00,40.16,40.17,40.14,40.15,119102.0,33.8362,33.8446,33.8193,33.8278,119102.0
2019-10-09 12:30:00,40.15,40.19,40.14,40.17,241869.0,33.8278,33.8615,33.8193,33.8446,241869.0
2019-10-09 12:40:00,40.17,40.18,40.15,40.18,117226.0,33.8446,33.853,33.8278,33.853,117226.0
2019-10-09 12:50:00,40.18,40.2,40.16,40.2,110942.0,33.853,33.8699,33.8362,33.8699,110942.0
2019-10-09 13:00:00,40.21,40.26,40.18,40.21,601818.0,33.8783,33.9204,33.853,33.8783,601818.0
2019-10-09 13:10:00,40.21,40.21,40.17,40.19,113346.0,33.8783,33.8783,33.8446,33.8615,113346.0
2019-10-09 13:20:00,40.19,40.2,40.16,40.19,89891.0,33.8615,33.8699,33.8362,33.8615,89891.0
2019-10-09 13:30:00,40.18,40.22,40.18,40.19,238652.0,33.853,33.8867,33.853,33.8615,238652.0
2019-10-09 13:40:00,40.19,40.21,40.18,40.19,109431.0,33.8615,33.8783,33.853,33.8615,109431.0
2019-10-09 13:50:00,40.2,40.22,40.19,40.22,54845.0,33.8699,33.8867,33.8615,33.8867,54845.0
2019-10-09 14:00:00,40.22,40.22,40.18,40.2,135592.0,33.8867,33.8867,33.853,33.8699,135592.0
2019-10-09 14:10:00,40.19,40.24,40.18,40.22,219449.0,33.8615,33.9036,33.853,33.8867,219449.0
2019-10-09 14:20:00,40.22,40.24,40.21,40.22,245752.0,33.8867,33.9036,33.8783,33.8867,245752.0
2019-10-09 14:30:00,40.22,40.23,40.2,40.2,130951.0,33.8867,33.8952,33.8699,33.8699,130951.0
2019-10-09 14:40:00,40.2,40.22,40.19,40.21,164706.0,33.8699,33.8867,33.8615,33.8783,164706.0
2019-10-09 14:50:00,40.21,40.24,40.2,40.21,207395.0,33.8783,33.9036,33.8699,33.8783,207395.0
2019-10-09 15:00:00,40.21,40.24,40.21,40.23,83181.0,33.8783,33.9036,33.8783,33.8952,83181.0
2019-10-09 15:10:00,40.22,40.23,40.2,40.21,151221.0,33.8867,33.8952,33.8699,33.8783,151221.0
2019-10-09 15:20:00,40.21,40.24,40.19,40.24,491830.0,33.8783,33.9036,33.8615,33.9036,491830.0
2019-10-09 15:30:00,40.23,40.25,40.23,40.24,191927.0,33.8952,33.912,33.8952,33.9036,191927.0
2019-10-09 15:40:00,40.23,40.24,40.09,40.12,964259.0,33.8952,33.9036,33.7772,33.8025,964259.0
2019-10-09 15:50:00,40.13,40.16,40.09,40.12,676287.0,33.8109,33.8362,33.7772,33.8025,676287.0
2019-10-10 09:30:00,40.28,40.36,40.27,40.34,674926.0,33.9373,34.0047,33.9289,33.9878,674926.0
2019-10-10 09:40:00,40.34,40.41,40.31,40.41,580621.0,33.9878,34.0468,33.9626,34.0468,580621.0
2019-10-10 09:50:00,40.4,40.57,40.39,40.57,1276030.0,34.0384,34.1816,34.03,34.1816,1276030.0
2019-10-10 10:00:00,40.57,40.6,40.53,40.55,385549.0,34.1816,34.2069,34.1479,34.1648,385549.0
2019-10-10 10:10:00,40.55,40.62,40.54,40.6,451012.0,34.1648,34.2237,34.1563,34.2069,451012.0
2019-10-10 10:20:00,40.6,40.62,40.56,40.58,505442.0,34.2069,34.2237,34.1732,34.19,505442.0
2019-10-10 10:30:00,40.58,40.62,40.56,40.59,449786.0,34.19,34.2237,34.1732,34.1985,449786.0
2019-10-10 10:40:00,40.6,40.62,40.56,40.56,389889.0,34.2069,34.2237,34.1732,34.1732,389889.0
2019-10-10 10:50:00,40.57,40.67,40.56,40.66,178252.0,34.1816,34.2659,34.1732,34.2574,178252.0
2019-10-10 11:00:00,40.66,40.66,40.62,40.65,184158.0,34.2574,34.2574,34.2237,34.249,184158.0
2019-10-10 11:10:00,40.65,40.67,40.64,40.66,215942.0,34.249,34.2659,34.2406,34.2574,215942.0
2019-10-10 11:20:00,40.66,40.67,40.62,40.64,226616.0,34.2574,34.2659,34.2237,34.2406,226616.0
2019-10-10 11:30:00,40.63,40.66,40.62,40.65,259316.0,34.2322,34.2574,34.2237,34.249,259316.0
2019-10-10 11:40:00,40.64,40.7,40.63,40.68,180386.0,34.2406,34.2911,34.2322,34.2743,180386.0
2019-10-10 11:50:00,40.69,40.7,40.64,40.66,228044.0,34.2827,34.2911,34.2406,34.2574,228044.0
2019-10-10 12:00:00,40.66,40.67,40.6,40.6,396808.0,34.2574,34.2659,34.2069,34.2069,396808.0
2019-10-10 12:10:00,40.59,40.61,40.58,40.59,344820.0,34.1985,34.2153,34.19,34.1985,344820.0
2019-10-10 12:20:00,40.58,40.59,40.55,40.55,196901.0,34.19,34.1985,34.1648,34.1648,196901.0
2019-10-10 12:30:00,40.55,40.57,40.5,40.52,398495.0,34.1648,34.1816,34.1226,34.1395,398495.0
2019-10-10 12:40:00,40.52,40.53,40.5,40.52,91014.0,34.1395,34.1479,34.1226,34.1395,91014.0
2019-10-10 12:50:00,40.52,40.55,40.51,40.55,187899.0,34.1395,34.1648,34.1311,34.1648,187899.0
2019-10-10 13:00:00,40.54,40.56,40.52,40.56,145987.0,34.1563,34.1732,34.1395,34.1732,145987.0
2019-10-10 13:10:00,40.56,40.57,40.52,40.53,141574.0,34.1732,34.1816,34.1395,34.1479,141574.0
2019-10-10 13:20:00,40.53,40.56,40.53,40.55,109901.0,34.1479,34.1732,34.1479,34.1648,109901.0
2019-10-10 13:30:00,40.54,40.54,40.5,40.53,59127.0,34.1563,34.1563,34.1226,34.1479,59127.0
2019-10-10 13:40:00,40.53,40.54,40.52,40.53,68390.0,34.1479,34.1563,34.1395,34.1479,68390.0
2019-10-10 13:50:00,40.54,40.59,40.53,40.56,231117.0,34.1563,34.1985,34.1479,34.1732,231117.0
2019-10-10 14:00:00,40.57,40.57,40.32,40.4,1137472.0,34.1816,34.1816,33.971,34.0384,1137472.0
2019-10-10 14:10:00,40.4,40.5,40.38,40.5,596093.0,34.0384,34.1226,34.0215,34.1226,596093.0
2019-10-10 14:20:00,40.48,40.5,40.44,40.46,205313.0,34.1058,34.1226,34.0721,34.0889,205313.0
2019-10-10 14:30:00,40.46,40.5,40.46,40.48,176790.0,34.0889,34.1226,34.0889,34.1058,176790.0
2019-10-10 14:40:00,40.48,40.49,40.43,40.48,143446.0,34.1058,34.1142,34.0637,34.1058,143446.0
2019-10-10 14:50:00,40.49,40.51,40.45,40.5,79177.0,34.1142,34.1311,34.0805,34.1226,79177.0
2019-10-10 15:00:00,40.5,40.52,40.48,40.5,126653.0,34.1226,34.1395,34.1058,34.1226,126653.0
2019-10-10 15:10:00,40.5,40.53,40.49,40.52,139776.0,34.1226,34.1479,34.1142,34.1395,139776.0
2019-10-10 15:20:00,40.52,40.54,40.51,40.52,360935.0,34.1395,34.1563,34.1311,34.1395,360935.0
2019-10-10 15:30:00,40.53,40.55,40.5,40.51,177255.0,34.1479,34.1648,34.1226,34.1311,177255.0
2019-10-10 15:40:00,40.51,40.56,40.49,40.55,267727.0,34.1311,34.1732,34.1142,34.1648,267727.0
2019-10-10 15:50:00,40.56,40.57,40.49,40.52,494218.0,34.1732,34.1816,34.1142,34.1395,494218.0
2019-10-11 09:30:00,41.1,41.16,41.09,41.12,569179.0,34.6282,34.6787,34.6197,34.645,569179.0
2019-10-11 09:40:00,41.11,41.22,41.1,41.21,485212.0,34.6366,34.7293,34.6282,34.7208,485212.0
2019-10-11 09:50:00,41.21,41.23,41.17,41.2,231918.0,34.7208,34.7377,34.6871,34.7124,231918.0
2019-10-11 10:00:00,41.2,41.23,41.17,41.21,284383.0,34.7124,34.7377,34.6871,34.7208,284383.0
2019-10-11 10:10:00,41.2,41.24,41.18,41.22,521477.0,34.7124,34.7461,34.6956,34.7293,521477.0
2019-10-11 10:20:00,41.23,41.25,41.21,41.23,315676.0,34.7377,34.7545,34.7208,34.7377,315676.0
2019-10-11 10:30:00,41.23,41.26,41.2,41.21,200022.0,34.7377,34.763,34.7124,34.7208,200022.0
2019-10-11 10:40:00,41.21,41.22,41.19,41.21,119347.0,34.7208,34.7293,34.704,34.7208,119347.0
2019-10-11 10:50:00,41.21,41.22,41.18,41.21,340451.0,34.7208,34.7293,34.6956,34.7208,340451.0
2019-10-11 11:00:00,41.21,41.29,41.2,41.27,222205.0,34.7208,34.7882,34.7124,34.7714,222205.0
2019-10-11 11:10:00,41.27,41.32,41.25,41.3,356925.0,34.7714,34.8135,34.7545,34.7967,356925.0
2019-10-11 11:20:00,41.3,41.35,41.3,41.34,121703.0,34.7967,34.8388,34.7967,34.8304,121703.0
2019-10-11 11:30:00,41.34,41.39,41.33,41.33,560565.0,34.8304,34.8725,34.8219,34.8219,560565.0
2019-10-11 11:40:00,41.33,41.35,41.25,41.26,748780.0,34.8219,34.8388,34.7545,34.763,748780.0
2019-10-11 11:50:00,41.26,41.27,41.17,41.17,244550.0,34.763,34.7714,34.6871,34.6871,244550.0
2019-10-11 12:00:00,41.17,41.2,41.15,41.18,1182722.0,34.6871,34.7124,34.6703,34.6956,1182722.0
2019-10-11 12:10:00,41.19,41.22,41.17,41.2,920050.0,34.704,34.7293,34.6871,34.7124,920050.0
2019-10-11 12:20:00,41.2,41.23,41.19,41.23,277654.0,34.7124,34.7377,34.704,34.7377,277654.0
2019-10-11 12:30:00,41.23,41.23,41.03,41.17,799443.0,34.7377,34.7377,34.5692,34.6871,799443.0
2019-10-11 12:40:00,41.17,41.2,41.14,41.19,105011.0,34.6871,34.7124,34.6619,34.704,105011.0
2019-10-11 12:50:00,41.19,41.23,41.17,41.23,125549.0,34.704,34.7377,34.6871,34.7377,125549.0
2019-10-11 13:00:00,41.22,41.23,41.18,41.2,137999.0,34.7293,34.7377,34.6956,34.7124,137999.0
2019-10-11 13:10:00,41.2,41.22,41.16,41.2,188567.0,34.7124,34.7293,34.6787,34.7124,188567.0
2019-10-11 13:20:00,41.2,41.34,41.17,41.24,960766.0,34.7124,34.8304,34.6871,34.7461,960766.0
2019-10-11 13:30:00,41.24,41.27,41.2,41.21,466487.0,34.7461,34.7714,34.7124,34.7208,466487.0
2019-10-11 13:40:00,41.22,41.25,41.2,41.22,378482.0,34.7293,34.7545,34.7124,34.7293,378482.0
2019-10-11 13:50:00,41.22,41.25,41.19,41.25,197507.0,34.7293,34.7545,34.704,34.7545,197507.0
2019-10-11 14:00:00,41.25,41.25,41.2,41.22,138623.0,34.7545,34.7545,34.7124,34.7293,138623.0
2019-10-11 14:10:00,41.22,41.22,41.16,41.21,292828.0,34.7293,34.7293,34.6787,34.7208,292828.0
2019-10-11 14:20:00,41.21,41.25,41.2,41.23,219668.0,34.7208,34.7545,34.7124,34.7377,219668.0
2019-10-11 14:30:00,41.23,41.25,41.21,41.23,126300.0,34.7377,34.7545,34.7208,34.7377,126300.0
2019-10-11 14:40:00,41.24,41.29,41.23,41.26,148098.0,34.7461,34.7882,34.7377,34.763,148098.0
2019-10-11 14:50:00,41.26,41.3,41.26,41.3,138518.0,34.763,34.7967,34.763,34.7967,138518.0
2019-10-11 15:00:00,41.3,41.31,41.28,41.3,248478.0,34.7967,34.8051,34.7798,34.7967,248478.0
2019-10-11 15:10:00,41.3,41.3,41.26,41.27,108031.0,34.7967,34.7967,34.763,34.7714,108031.0
2019-10-11 15:20:00,41.27,41.31,41.27,41.3,167714.0,34.7714,34.8051,34.7714,34.7967,167714.0
2019-10-11 15:30:00,41.3,41.37,41.25,41.37,835298.0,34.7967,34.8556,34.7545,34.8556,835298.0
2019-10-11 15:40:00,41.36,41.37,41.18,41.23,1133413.0,34.8472,34.8556,34.6956,34.7377,1133413.0
2019-10-11 15:50:00,41.22,41.26,41.09,41.09,896601.0,34.7293,34.763,34.6197,34.6197,896601.0
2019-10-14 09:30:00,41.1,41.14,41.05,41.06,659670.0,34.6282,34.6619,34.586,34.5945,659670.0
2019-10-14 09:40:00,41.06,41.1,41.04,41.1,196289.0,34.5945,34.6282,34.5776,34.6282,196289.0
2019-10-14 09:50:00,41.11,41.13,41.07,41.11,362722.0,34.6366,34.6534,34.6029,34.6366,362722.0
2019-10-14 10:00:00,41.12,41.15,41.1,41.14,509768.0,34.645,34.6703,34.6282,34.6619,509768.0
2019-10-14 10:10:00,41.14,41.15,41.08,41.09,184127.0,34.6619,34.6703,34.6113,34.6197,184127.0
2019-10-14 10:20:00,41.09,41.1,41.06,41.06,166696.0,34.6197,34.6282,34.5945,34.5945,166696.0
2019-10-14 10:30:00,41.07,41.12,41.06,41.12,157597.0,34.6029,34.645,34.5945,34.645,157597.0
2019-10-14 10:40:00,41.11,41.13,41.08,41.09,203931.0,34.6366,34.6534,34.6113,34.6197,203931.0
2019-10-14 10:50:00,41.09,41.1,41.08,41.1,106387.0,34.6197,34.6282,34.6113,34.6282,106387.0
2019-10-14 11:00:00,41.09,41.11,41.07,41.08,158327.0,34.6197,34.6366,34.6029,34.6113,158327.0
2019-10-14 11:10:00,41.09,41.11,41.07,41.09,154927.0,34.6197,34.6366,34.6029,34.6197,154927.0
2019-10-14 11:20:00,41.09,41.1,41.04,41.05,143983.0,34.6197,34.6282,34.5776,34.586,143983.0
2019-10-14 11:30:00,41.04,41.09,41.04,41.08,205035.0,34.5776,34.6197,34.5776,34.6113,205035.0
2019-10-14 11:40:00,41.09,41.09,41.06,41.08,39324.0,34.6197,34.6197,34.5945,34.6113,39324.0
2019-10-14 11:50:00,41.08,41.09,41.07,41.07,61344.0,34.6113,34.6197,34.6029,34.6029,61344.0
2019-10-14 12:00:00,41.07,41.08,41.03,41.06,78812.0,34.6029,34.6113,34.5692,34.5945,78812.0
2019-10-14 12:10:00,41.06,41.08,41.04,41.08,85558.0,34.5945,34.6113,34.5776,34.6113,85558.0
2019-10-14 12:20:00,41.08,41.08,41.03,41.06,73297.0,34.6113,34.6113,34.5692,34.5945,73297.0
2019-10-14 12:30:00,41.06,41.07,41.04,41.07,55347.0,34.5945,34.6029,34.5776,34.6029,55347.0
2019-10-14 12:40:00,41.07,41.07,41.05,41.07,26840.0,34.6029,34.6029,34.586,34.6029,26840.0
2019-10-14 12:50:00,41.07,41.07,41.06,41.07,45322.0,34.6029,34.6029,34.5945,34.6029,45322.0
2019-10-14 13:00:00,41.07,41.09,41.06,41.08,94662.0,34.6029,34.6197,34.5945,34.6113,94662.0
2019-10-14 13:10:00,41.08,41.09,41.06,41.06,57772.0,34.6113,34.6197,34.5945,34.5945,57772.0
2019-10-14 13:20:00,41.07,41.08,41.06,41.08,44055.0,34.6029,34.6113,34.5945,34.6113,44055.0
2019-10-14 13:30:00,41.08,41.08,41.06,41.07,42009.0,34.6113,34.6113,34.5945,34.6029,42009.0
2019-10-14 13:40:00,41.08,41.11,41.07,41.1,231913.0,34.6113,34.6366,34.6029,34.6282,231913.0
2019-10-14 13:50:00,41.11,41.11,41.08,41.09,55425.0,34.6366,34.6366,34.6113,34.6197,55425.0
2019-10-14 14:00:00,41.09,41.1,41.07,41.08,73586.0,34.6197,34.6282,34.6029,34.6113,73586.0
2019-10-14 14:10:00,41.08,41.09,41.07,41.08,46852.0,34.6113,34.6197,34.6029,34.6113,46852.0
2019-10-14 14:20:00,41.08,41.09,41.07,41.08,50649.0,34.6113,34.6197,34.6029,34.6113,50649.0
2019-10-14 14:30:00,41.07,41.07,41.05,41.05,204263.0,34.6029,34.6029,34.586,34.586,204263.0
2019-10-14 14:40:00,41.04,41.06,41.04,41.05,39008.0,34.5776,34.5945,34.5776,34.586,39008.0
2019-10-14 14:50:00,41.05,41.06,41.03,41.04,117969.0,34.586,34.5945,34.5692,34.5776,117969.0
2019-10-14 15:00:00,41.04,41.05,41.03,41.05,122938.0,34.5776,34.586,34.5692,34.586,122938.0
2019-10-14 15:10:00,41.05,41.06,41.03,41.05,121680.0,34.586,34.5945,34.5692,34.586,121680.0
2019-10-14 15:20:00,41.05,41.05,41.03,41.03,110097.0,34.586,34.586,34.5692,34.5692,110097.0
2019-10-14 15:30:00,41.03,41.04,41.0,41.02,242868.0,34.5692,34.5776,34.5439,34.5608,242868.0
2019-10-14 15:40:00,41.01,41.02,40.99,41.0,215475.0,34.5523,34.5608,34.5355,34.5439,215475.0
2019-10-14 15:50:00,41.0,41.02,40.97,40.98,357071.0,34.5439,34.5608,34.5186,34.5271,357071.0
2019-10-15 09:30:00,41.1,41.12,41.08,41.12,365793.0,34.6282,34.645,34.6113,34.645,365793.0
2019-10-15 09:40:00,41.12,41.13,41.11,41.13,1005149.0,34.645,34.6534,34.6366,34.6534,1005149.0
2019-10-15 09:50:00,41.13,41.13,41.08,41.1,455502.0,34.6534,34.6534,34.6113,34.6282,455502.0
2019-10-15 10:00:00,41.11,41.13,41.1,41.12,497249.0,34.6366,34.6534,34.6282,34.645,497249.0
2019-10-15 10:10:00,41.12,41.17,41.1,41.16,415651.0,34.645,34.6871,34.6282,34.6787,415651.0
2019-10-15 10:20:00,41.16,41.24,41.16,41.22,458673.0,34.6787,34.7461,34.6787,34.7293,458673.0
2019-10-15 10:30:00,41.22,41.27,41.22,41.27,315596.0,34.7293,34.7714,34.7293,34.7714,315596.0
2019-10-15 10:40:00,41.27,41.28,41.25,41.28,196357.0,34.7714,34.7798,34.7545,34.7798,196357.0
2019-10-15 10:50:00,41.28,41.35,41.28,41.35,402225.0,34.7798,34.8388,34.7798,34.8388,402225.0
2019-10-15 11:00:00,41.35,41.38,41.33,41.34,336474.0,34.8388,34.8641,34.8219,34.8304,336474.0
2019-10-15 11:10:00,41.33,41.34,41.31,41.33,142289.0,34.8219,34.8304,34.8051,34.8219,142289.0
2019-10-15 11:20:00,41.33,41.34,41.28,41.3,2123597.0,34.8219,34.8304,34.7798,34.7967,2123597.0
2019-10-15 11:30:00,41.3,41.34,41.27,41.28,506152.0,34.7967,34.8304,34.7714,34.7798,506152.0
2019-10-15 11:40:00,41.28,41.32,41.28,41.31,428105.0,34.7798,34.8135,34.7798,34.8051,428105.0
2019-10-15 11:50:00,41.31,41.33,41.3,41.31,276078.0,34.8051,34.8219,34.7967,34.8051,276078.0
2019-10-15 12:00:00,41.31,41.32,41.29,41.3,113999.0,34.8051,34.8135,34.7882,34.7967,113999.0
2019-10-15 12:10:00,41.3,41.31,41.29,41.3,158174.0,34.7967,34.8051,34.7882,34.7967,158174.0
2019-10-15 12:20:00,41.3,41.3,41.27,41.28,97563.0,34.7967,34.7967,34.7714,34.7798,97563.0
2019-10-15 12:30:00,41.28,41.29,41.27,41.28,137246.0,34.7798,34.7882,34.7714,34.7798,137246.0
2019-10-15 12:40:00,41.28,41.29,41.27,41.28,85897.0,34.7798,34.7882,34.7714,34.7798,85897.0
2019-10-15 12:50:00,41.28,41.31,41.27,41.31,80797.0,34.7798,34.8051,34.7714,34.8051,80797.0
2019-10-15 13:00:00,41.31,41.32,41.3,41.31,92158.0,34.8051,34.8135,34.7967,34.8051,92158.0
2019-10-15 13:10:00,41.3,41.31,41.3,41.3,36498.0,34.7967,34.8051,34.7967,34.7967,36498.0
2019-10-15 13:20:00,41.3,41.31,41.28,41.3,102868.0,34.7967,34.8051,34.7798,34.7967,102868.0
2019-10-15 13:30:00,41.29,41.31,41.29,41.3,50357.0,34.7882,34.8051,34.7882,34.7967,50357.0
2019-10-15 13:40:00,41.3,41.32,41.3,41.31,85686.0,34.7967,34.8135,34.7967,34.8051,85686.0
2019-10-15 13:50:00,41.31,41.32,41.3,41.31,129110.0,34.8051,34.8135,34.7967,34.8051,129110.0
2019-10-15 14:00:00,41.3,41.31,41.28,41.29,85038.0,34.7967,34.8051,34.7798,34.7882,85038.0
2019-10-15 14:10:00,41.28,41.31,41.28,41.31,106491.0,34.7798,34.8051,34.7798,34.8051,106491.0
2019-10-15 14:20:00,41.3,41.32,41.3,41.3,216468.0,34.7967,34.8135,34.7967,34.7967,216468.0
2019-10-15 14:30:00,41.31,41.31,41.29,41.3,95272.0,34.8051,34.8051,34.7882,34.7967,95272.0
2019-10-15 14:40:00,41.29,41.31,41.28,41.29,87892.0,34.7882,34.8051,34.7798,34.7882,87892.0
2019-10-15 14:50:00,41.29,41.29,41.27,41.29,120781.0,34.7882,34.7882,34.7714,34.7882,120781.0
2019-10-15 15:00:00,41.29,41.29,41.27,41.27,101735.0,34.7882,34.7882,34.7714,34.7714,101735.0
2019-10-15 15:10:00,41.28,41.29,41.26,41.28,62398.0,34.7798,34.7882,34.763,34.7798,62398.0
2019-10-15 15:20:00,41.29,41.29,41.28,41.29,68220.0,34.7882,34.7882,34.7798,34.7882,68220.0
2019-10-15 15:30:00,41.29,41.3,41.27,41.28,439403.0,34.7882,34.7967,34.7714,34.7798,439403.0
2019-10-15 15:40:00,41.29,41.29,41.26,41.27,232501.0,34.7882,34.7882,34.763,34.7714,232501.0
2019-10-15 15:50:00,41.27,41.28,41.25,41.26,341596.0,34.7714,34.7798,34.7545,34.763,341596.0
2019-10-16 09:30:00,41.27,41.28,41.23,41.28,227578.0,34.7714,34.7798,34.7377,34.7798,227578.0
2019-10-16 09:40:00,41.28,41.29,41.24,41.26,158341.0,34.7798,34.7882,34.7461,34.763,158341.0
2019-10-16 09:50:00,41.26,41.27,41.22,41.23,112758.0,34.763,34.7714,34.7293,34.7377,112758.0
2019-10-16 10:00:00,41.23,41.23,41.17,41.2,186700.0,34.7377,34.7377,34.6871,34.7124,186700.0
2019-10-16 10:10:00,41.2,41.25,41.2,41.24,178911.0,34.7124,34.7545,34.7124,34.7461,178911.0
2019-10-16 10:20:00,41.24,41.28,41.23,41.27,207568.0,34.7461,34.7798,34.7377,34.7714,207568.0
2019-10-16 10:30:00,41.28,41.3,41.26,41.29,645008.0,34.7798,34.7967,34.763,34.7882,645008.0
2019-10-16 10:40:00,41.29,41.3,41.27,41.28,245788.0,34.7882,34.7967,34.7714,34.7798,245788.0
2019-10-16 10:50:00,41.28,41.35,41.28,41.35,273959.0,34.7798,34.8388,34.7798,34.8388,273959.0
2019-10-16 11:00:00,41.35,41.37,41.33,41.34,352558.0,34.8388,34.8556,34.8219,34.8304,352558.0
2019-10-16 11:10:00,41.34,41.38,41.33,41.36,199524.0,34.8304,34.8641,34.8219,34.8472,199524.0
2019-10-16 11:20:00,41.37,41.38,41.34,41.35,94403.0,34.8556,34.8641,34.8304,34.8388,94403.0
2019-10-16 11:30:00,41.36,41.38,41.35,41.37,95456.0,34.8472,34.8641,34.8388,34.8556,95456.0
2019-10-16 11:40:00,41.37,41.41,41.36,41.41,309009.0,34.8556,34.8893,34.8472,34.8893,309009.0
2019-10-16 11:50:00,41.4,41.41,41.37,41.39,277521.0,34.8809,34.8893,34.8556,34.8725,277521.0
2019-10-16 12:00:00,41.39,41.41,41.38,41.4,80217.0,34.8725,34.8893,34.8641,34.8809,80217.0
2019-10-16 12:10:00,41.39,41.4,41.37,41.39,56866.0,34.8725,34.8809,34.8556,34.8725,56866.0
2019-10-16 12:20:00,41.39,41.4,41.37,41.39,89958.0,34.8725,34.8809,34.8556,34.8725,89958.0
2019-10-16 12:30:00,41.39,41.39,41.36,41.37,63018.0,34.8725,34.8725,34.8472,34.8556,63018.0
2019-10-16 12:40:00,41.38,41.38,41.36,41.38,106748.0,34.8641,34.8641,34.8472,34.8641,106748.0
2019-10-16 12:50:00,41.38,41.39,41.36,41.36,249724.0,34.8641,34.8725,34.8472,34.8472,249724.0
2019-10-16 13:00:00,41.37,41.38,41.34,41.35,466486.0,34.8556,34.8641,34.8304,34.8388,466486.0
2019-10-16 13:10:00,41.34,41.35,41.32,41.33,134744.0,34.8304,34.8388,34.8135,34.8219,134744.0
2019-10-16 13:20:00,41.33,41.33,41.31,41.31,45773.0,34.8219,34.8219,34.8051,34.8051,45773.0
2019-10-16 13:30:00,41.31,41.35,41.3,41.34,175184.0,34.8051,34.8388,34.7967,34.8304,175184.0
2019-10-16 13:40:00,41.34,41.36,41.29,41.34,388652.0,34.8304,34.8472,34.7882,34.8304,388652.0
2019-10-16 13:50:00,41.33,41.35,41.31,41.32,59917.0,34.8219,34.8388,34.8051,34.8135,59917.0
2019-10-16 14:00:00,41.32,41.36,41.32,41.36,125531.0,34.8135,34.8472,34.8135,34.8472,125531.0
2019-10-16 14:10:00,41.36,41.38,41.35,41.37,125260.0,34.8472,34.8641,34.8388,34.8556,125260.0
2019-10-16 14:20:00,41.37,41.37,41.35,41.36,81045.0,34.8556,34.8556,34.8388,34.8472,81045.0
2019-10-16 14:30:00,41.36,41.39,41.35,41.38,67928.0,34.8472,34.8725,34.8388,34.8641,67928.0
2019-10-16 14:40:00,41.38,41.39,41.37,41.39,85763.0,34.8641,34.8725,34.8556,34.8725,85763.0
2019-10-16 14:50:00,41.39,41.4,41.37,41.39,71029.0,34.8725,34.8809,34.8556,34.8725,71029.0
2019-10-16 15:00:00,41.38,41.39,41.37,41.38,84967.0,34.8641,34.8725,34.8556,34.8641,84967.0
2019-10-16 15:10:00,41.37,41.39,41.36,41.37,150102.0,34.8556,34.8725,34.8472,34.8556,150102.0
2019-10-16 15:20:00,41.38,41.4,41.37,41.4,132727.0,34.8641,34.8809,34.8556,34.8809,132727.0
2019-10-16 15:30:00,41.39,41.41,41.38,41.41,116907.0,34.8725,34.8893,34.8641,34.8893,116907.0
2019-10-16 15:40:00,41.4,41.41,41.38,41.4,232671.0,34.8809,34.8893,34.8641,34.8809,232671.0
2019-10-16 15:50:00,41.4,41.43,41.38,41.38,1039655.0,34.8809,34.9062,34.8641,34.8641,1039655.0
2019-10-17 09:30:00,41.74,41.75,41.61,41.62,576883.0,35.1674,35.1758,35.0579,35.0663,576883.0
2019-10-17 09:40:00,41.62,41.67,41.59,41.66,357896.0,35.0663,35.1084,35.041,35.1,357896.0
2019-10-17 09:50:00,41.66,41.69,41.63,41.65,403778.0,35.1,35.1253,35.0747,35.0916,403778.0
2019-10-17 10:00:00,41.65,41.66,41.61,41.64,279931.0,35.0916,35.1,35.0579,35.0831,279931.0
2019-10-17 10:10:00,41.64,41.68,41.64,41.66,333456.0,35.0831,35.1168,35.0831,35.1,333456.0
2019-10-17 10:20:00,41.66,41.69,41.62,41.64,480996.0,35.1,35.1253,35.0663,35.0831,480996.0
2019-10-17 10:30:00,41.64,41.64,41.58,41.61,500553.0,35.0831,35.0831,35.0326,35.0579,500553.0
2019-10-17 10:40:00,41.61,41.62,41.55,41.55,272344.0,35.0579,35.0663,35.0073,35.0073,272344.0
2019-10-17 10:50:00,41.56,41.6,41.53,41.59,243945.0,35.0157,35.0494,34.9904,35.041,243945.0
2019-10-17 11:00:00,41.59,41.6,41.51,41.6,491306.0,35.041,35.0494,34.9736,35.0494,491306.0
2019-10-17 11:10:00,41.59,41.62,41.58,41.62,729797.0,35.041,35.0663,35.0326,35.0663,729797.0
2019-10-17 11:20:00,41.61,41.62,41.59,41.61,126835.0,35.0579,35.0663,35.041,35.0579,126835.0
2019-10-17 11:30:00,41.61,41.61,41.55,41.58,267922.0,35.0579,35.0579,35.0073,35.0326,267922.0
2019-10-17 11:40:00,41.58,41.59,41.55,41.57,296986.0,35.0326,35.041,35.0073,35.0242,296986.0
2019-10-17 11:50:00,41.57,41.57,41.52,41.56,215094.0,35.0242,35.0242,34.982,35.0157,215094.0
2019-10-17 12:00:00,41.56,41.57,41.51,41.54,347806.0,35.0157,35.0242,34.9736,34.9989,347806.0
2019-10-17 12:10:00,41.54,41.55,41.52,41.52,189409.0,34.9989,35.0073,34.982,34.982,189409.0
2019-10-17 12:20:00,41.52,41.54,41.51,41.51,615724.0,34.982,34.9989,34.9736,34.9736,615724.0
2019-10-17 12:30:00,41.51,41.56,41.51,41.53,140190.0,34.9736,35.0157,34.9736,34.9904,140190.0
2019-10-17 12:40:00,41.53,41.55,41.53,41.55,77083.0,34.9904,35.0073,34.9904,35.0073,77083.0
2019-10-17 12:50:00,41.55,41.56,41.54,41.55,59907.0,35.0073,35.0157,34.9989,35.0073,59907.0
2019-10-17 13:00:00,41.55,41.57,41.53,41.54,118782.0,35.0073,35.0242,34.9904,34.9989,118782.0
2019-10-17 13:10:00,41.54,41.58,41.52,41.58,145952.0,34.9989,35.0326,34.982,35.0326,145952.0
2019-10-17 13:20:00,41.57,41.58,41.56,41.57,94211.0,35.0242,35.0326,35.0157,35.0242,94211.0
2019-10-17 13:30:00,41.57,41.62,41.56,41.62,303772.0,35.0242,35.0663,35.0157,35.0663,303772.0
2019-10-17 13:40:00,41.61,41.64,41.6,41.63,256984.0,35.0579,35.0831,35.0494,35.0747,256984.0
2019-10-17 13:50:00,41.64,41.64,41.58,41.59,4388902.0,35.0831,35.0831,35.0326,35.041,4388902.0
2019-10-17 14:00:00,41.59,41.6,41.55,41.57,264158.0,35.041,35.0494,35.0073,35.0242,264158.0
2019-10-17 14:10:00,41.56,41.57,41.55,41.57,166053.0,35.0157,35.0242,35.0073,35.0242,166053.0
2019-10-17 14:20:00,41.57,41.58,41.56,41.57,205856.0,35.0242,35.0326,35.0157,35.0242,205856.0
2019-10-17 14:30:00,41.58,41.58,41.56,41.58,217796.0,35.0326,35.0326,35.0157,35.0326,217796.0
2019-10-17 14:40:00,41.58,41.59,41.56,41.59,158098.0,35.0326,35.041,35.0157,35.041,158098.0
2019-10-17 14:50:00,41.58,41.6,41.57,41.59,79001.0,35.0326,35.0494,35.0242,35.041,79001.0
2019-10-17 15:00:00,41.59,41.6,41.57,41.57,404097.0,35.041,35.0494,35.0242,35.0242,404097.0
2019-10-17 15:10:00,41.57,41.58,41.56,41.57,376549.0,35.0242,35.0326,35.0157,35.0242,376549.0
2019-10-17 15:20:00,41.57,41.58,41.55,41.56,638719.0,35.0242,35.0326,35.0073,35.0157,638719.0
2019-10-17 15:30:00,41.56,41.56,41.52,41.52,819061.0,35.0157,35.0157,34.982,34.982,819061.0
2019-10-17 15:40:00,41.52,41.53,41.51,41.51,1021992.0,34.982,34.9904,34.9736,34.9736,1021992.0
2019-10-17 15:50:00,41.51,41.53,41.48,41.51,3359048.0,34.9736,34.9904,34.9483,34.9736,3359048.0
2019-10-18 09:30:00,41.51,41.62,41.51,41.6,675365.0,34.9736,35.0663,34.9736,35.0494,675365.0
2019-10-18 09:40:00,41.61,41.63,41.57,41.6,175845.0,35.0579,35.0747,35.0242,35.0494,175845.0
2019-10-18 09:50:00,41.6,41.61,41.55,41.57,199652.0,35.0494,35.0579,35.0073,35.0242,199652.0
2019-10-18 10:00:00,41.57,41.57,41.51,41.54,188782.0,35.0242,35.0242,34.9736,34.9989,188782.0
2019-10-18 10:10:00,41.53,41.54,41.5,41.53,91395.0,34.9904,34.9989,34.9652,34.9904,91395.0
2019-10-18 10:20:00,41.53,41.56,41.52,41.54,387537.0,34.9904,35.0157,34.982,34.9989,387537.0
2019-10-18 10:30:00,41.54,41.55,41.49,41.52,141212.0,34.9989,35.0073,34.9567,34.982,141212.0
2019-10-18 10:40:00,41.51,41.51,41.46,41.49,191274.0,34.9736,34.9736,34.9315,34.9567,191274.0
2019-10-18 10:50:00,41.49,41.53,41.49,41.51,163490.0,34.9567,34.9904,34.9567,34.9736,163490.0
2019-10-18 11:00:00,41.52,41.53,41.48,41.49,241128.0,34.982,34.9904,34.9483,34.9567,241128.0
2019-10-18 11:10:00,41.48,41.53,41.48,41.51,194902.0,34.9483,34.9904,34.9483,34.9736,194902.0
2019-10-18 11:20:00,41.51,41.53,41.51,41.51,142525.0,34.9736,34.9904,34.9736,34.9736,142525.0
2019-10-18 11:30:00,41.52,41.53,41.49,41.52,154945.0,34.982,34.9904,34.9567,34.982,154945.0
2019-10-18 11:40:00,41.52,41.52,41.47,41.48,157962.0,34.982,34.982,34.9399,34.9483,157962.0
2019-10-18 11:50:00,41.48,41.48,41.41,41.42,125030.0,34.9483,34.9483,34.8893,34.8978,125030.0
2019-10-18 12:00:00,41.41,41.45,41.4,41.43,194775.0,34.8893,34.923,34.8809,34.9062,194775.0
2019-10-18 12:10:00,41.43,41.44,41.36,41.37,182068.0,34.9062,34.9146,34.8472,34.8556,182068.0
2019-10-18 12:20:00,41.37,41.38,41.3,41.34,637636.0,34.8556,34.8641,34.7967,34.8304,637636.0
2019-10-18 12:30:00,41.33,41.36,41.32,41.33,279920.0,34.8219,34.8472,34.8135,34.8219,279920.0
2019-10-18 12:40:00,41.34,41.45,41.33,41.43,1255718.0,34.8304,34.923,34.8219,34.9062,1255718.0
2019-10-18 12:50:00,41.43,41.45,41.43,41.44,106895.0,34.9062,34.923,34.9062,34.9146,106895.0
2019-10-18 13:00:00,41.44,41.48,41.43,41.47,214114.0,34.9146,34.9483,34.9062,34.9399,214114.0
2019-10-18 13:10:00,41.46,41.49,41.46,41.48,109874.0,34.9315,34.9567,34.9315,34.9483,109874.0
2019-10-18 13:20:00,41.48,41.5,41.46,41.47,142793.0,34.9483,34.9652,34.9315,34.9399,142793.0
2019-10-18 13:30:00,41.48,41.48,41.46,41.47,83524.0,34.9483,34.9483,34.9315,34.9399,83524.0
2019-10-18 13:40:00,41.48,41.5,41.46,41.49,129937.0,34.9483,34.9652,34.9315,34.9567,129937.0
2019-10-18 13:50:00,41.49,41.5,41.48,41.49,57055.0,34.9567,34.9652,34.9483,34.9567,57055.0
2019-10-18 14:00:00,41.49,41.49,41.46,41.46,582306.0,34.9567,34.9567,34.9315,34.9315,582306.0
2019-10-18 14:10:00,41.46,41.47,41.45,41.46,80196.0,34.9315,34.9399,34.923,34.9315,80196.0
2019-10-18 14:20:00,41.45,41.47,41.44,41.47,105587.0,34.923,34.9399,34.9146,34.9399,105587.0
2019-10-18 14:30:00,41.46,41.47,41.44,41.46,133888.0,34.9315,34.9399,34.9146,34.9315,133888.0
2019-10-18 14:40:00,41.46,41.46,41.44,41.44,55335.0,34.9315,34.9315,34.9146,34.9146,55335.0
2019-10-18 14:50:00,41.44,41.46,41.44,41.44,98368.0,34.9146,34.9315,34.9146,34.9146,98368.0
2019-10-18 15:00:00,41.45,41.46,41.43,41.45,141564.0,34.923,34.9315,34.9062,34.923,141564.0
2019-10-18 15:10:00,41.44,41.47,41.43,41.46,226554.0,34.9146,34.9399,34.9062,34.9315,226554.0
2019-10-18 15:20:00,41.46,41.47,41.43,41.44,97483.0,34.9315,34.9399,34.9062,34.9146,97483.0
2019-10-18 15:30:00,41.44,41.45,41.43,41.43,123397.0,34.9146,34.923,34.9062,34.9062,123397.0
2019-10-18 15:40:00,41.43,41.44,41.41,41.41,147271.0,34.9062,34.9146,34.8893,34.8893,147271.0
2019-10-18 15:50:00,41.41,41.43,41.37,41.39,505039.0,34.8893,34.9062,34.8556,34.8725,505039.0
2019-10-21 09:30:00,41.52,41.55,41.44,41.47,593761.0,34.982,35.0073,34.9146,34.9399,593761.0
2019-10-21 09:40:00,41.47,41.53,41.47,41.51,896610.0,34.9399,34.9904,34.9399,34.9736,896610.0
2019-10-21 09:50:00,41.51,41.57,41.5,41.56,300513.0,34.9736,35.0242,34.9652,35.0157,300513.0
2019-10-21 10:00:00,41.57,41.58,41.5,41.52,169433.0,35.0242,35.0326,34.9652,34.982,169433.0
2019-10-21 10:10:00,41.52,41.56,41.52,41.54,229778.0,34.982,35.0157,34.982,34.9989,229778.0
2019-10-21 10:20:00,41.55,41.56,41.53,41.55,147629.0,35.0073,35.0157,34.9904,35.0073,147629.0
2019-10-21 10:30:00,41.56,41.57,41.52,41.52,96886.0,35.0157,35.0242,34.982,34.982,96886.0
2019-10-21 10:40:00,41.53,41.53,41.49,41.51,169980.0,34.9904,34.9904,34.9567,34.9736,169980.0
2019-10-21 10:50:00,41.5,41.53,41.49,41.53,167701.0,34.9652,34.9904,34.9567,34.9904,167701.0
2019-10-21 11:00:00,41.53,41.55,41.52,41.54,165651.0,34.9904,35.0073,34.982,34.9989,165651.0
2019-10-21 11:10:00,41.54,41.56,41.52,41.52,245968.0,34.9989,35.0157,34.982,34.982,245968.0
2019-10-21 11:20:00,41.52,41.53,41.48,41.5,195599.0,34.982,34.9904,34.9483,34.9652,195599.0
2019-10-21 11:30:00,41.5,41.5,41.45,41.48,147527.0,34.9652,34.9652,34.923,34.9483,147527.0
2019-10-21 11:40:00,41.48,41.51,41.47,41.51,238445.0,34.9483,34.9736,34.9399,34.9736,238445.0
2019-10-21 11:50:00,41.51,41.54,41.5,41.53,91571.0,34.9736,34.9989,34.9652,34.9904,91571.0
2019-10-21 12:00:00,41.53,41.54,41.5,41.54,547797.0,34.9904,34.9989,34.9652,34.9989,547797.0
2019-10-21 12:10:00,41.54,41.56,41.53,41.54,140426.0,34.9989,35.0157,34.9904,34.9989,140426.0
2019-10-21 12:20:00,41.54,41.56,41.53,41.55,66168.0,34.9989,35.0157,34.9904,35.0073,66168.0
2019-10-21 12:30:00,41.55,41.57,41.54,41.56,143110.0,35.0073,35.0242,34.9989,35.0157,143110.0
2019-10-21 12:40:00,41.56,41.57,41.55,41.56,162269.0,35.0157,35.0242,35.0073,35.0157,162269.0
2019-10-21 12:50:00,41.56,41.58,41.56,41.57,70371.0,35.0157,35.0326,35.0157,35.0242,70371.0
2019-10-21 13:00:00,41.57,41.58,41.55,41.55,150668.0,35.0242,35.0326,35.0073,35.0073,150668.0
2019-10-21 13:10:00,41.56,41.57,41.54,41.57,71447.0,35.0157,35.0242,34.9989,35.0242,71447.0
2019-10-21 13:20:00,41.56,41.57,41.53,41.55,162401.0,35.0157,35.0242,34.9904,35.0073,162401.0
2019-10-21 13:30:00,41.55,41.56,41.54,41.55,67829.0,35.0073,35.0157,34.9989,35.0073,67829.0
2019-10-21 13:40:00,41.54,41.57,41.54,41.56,189475.0,34.9989,35.0242,34.9989,35.0157,189475.0
2019-10-21 13:50:00,41.56,41.58,41.55,41.58,94828.0,35.0157,35.0326,35.0073,35.0326,94828.0
2019-10-21 14:00:00,41.58,41.61,41.57,41.61,349830.0,35.0326,35.0579,35.0242,35.0579,349830.0
2019-10-21 14:10:00,41.6,41.62,41.59,41.61,241192.0,35.0494,35.0663,35.041,35.0579,241192.0
2019-10-21 14:20:00,41.61,41.62,41.6,41.6,85735.0,35.0579,35.0663,35.0494,35.0494,85735.0
2019-10-21 14:30:00,41.6,41.61,41.59,41.61,174145.0,35.0494,35.0579,35.041,35.0579,174145.0
2019-10-21 14:40:00,41.6,41.61,41.59,41.6,95789.0,35.0494,35.0579,35.041,35.0494,95789.0
2019-10-21 14:50:00,41.61,41.62,41.59,41.61,152825.0,35.0579,35.0663,35.041,35.0579,152825.0
2019-10-21 15:00:00,41.61,41.62,41.6,41.61,120143.0,35.0579,35.0663,35.0494,35.0579,120143.0
2019-10-21 15:10:00,41.6,41.62,41.6,41.62,99088.0,35.0494,35.0663,35.0494,35.0663,99088.0
2019-10-21 15:20:00,41.62,41.63,41.61,41.63,114434.0,35.0663,35.0747,35.0579,35.0747,114434.0
2019-10-21 15:30:00,41.63,41.64,41.62,41.64,98411.0,35.0747,35.0831,35.0663,35.0831,98411.0
2019-10-21 15:40:00,41.64,41.67,41.63,41.67,174086.0,35.0831,35.1084,35.0747,35.1084,174086.0
2019-10-21 15:50:00,41.66,41.7,41.65,41.69,617825.0,35.1,35.1337,35.0916,35.1253,617825.0
2019-10-22 09:30:00,41.66,41.75,41.65,41.72,476566.0,35.1,35.1758,35.0916,35.1505,476566.0
2019-10-22 09:40:00,41.73,41.77,41.71,41.75,372964.0,35.159,35.1927,35.1421,35.1758,372964.0
2019-10-22 09:50:00,41.74,41.76,41.73,41.75,168680.0,35.1674,35.1842,35.159,35.1758,168680.0
2019-10-22 10:00:00,41.76,41.78,41.73,41.75,406386.0,35.1842,35.2011,35.159,35.1758,406386.0
2019-10-22 10:10:00,41.74,41.75,41.71,41.73,148695.0,35.1674,35.1758,35.1421,35.159,148695.0
2019-10-22 10:20:00,41.73,41.74,41.71,41.72,274001.0,35.159,35.1674,35.1421,35.1505,274001.0
2019-10-22 10:30:00,41.72,41.76,41.71,41.73,117624.0,35.1505,35.1842,35.1421,35.159,117624.0
2019-10-22 10:40:00,41.73,41.74,41.72,41.73,125873.0,35.159,35.1674,35.1505,35.159,125873.0
2019-10-22 10:50:00,41.72,41.75,41.71,41.73,171019.0,35.1505,35.1758,35.1421,35.159,171019.0
2019-10-22 11:00:00,41.72,41.76,41.72,41.73,130385.0,35.1505,35.1842,35.1505,35.159,130385.0
2019-10-22 11:10:00,41.73,41.73,41.7,41.73,115874.0,35.159,35.159,35.1337,35.159,115874.0
2019-10-22 11:20:00,41.73,41.76,41.71,41.72,179782.0,35.159,35.1842,35.1421,35.1505,179782.0
2019-10-22 11:30:00,41.71,41.76,41.7,41.75,150007.0,35.1421,35.1842,35.1337,35.1758,150007.0
2019-10-22 11:40:00,41.74,41.77,41.73,41.75,644033.0,35.1674,35.1927,35.159,35.1758,644033.0
2019-10-22 11:50:00,41.74,41.76,41.72,41.72,175463.0,35.1674,35.1842,35.1505,35.1505,175463.0
2019-10-22 12:00:00,41.73,41.74,41.72,41.73,95393.0,35.159,35.1674,35.1505,35.159,95393.0
2019-10-22 12:10:00,41.73,41.76,41.73,41.76,101385.0,35.159,35.1842,35.159,35.1842,101385.0
2019-10-22 12:20:00,41.75,41.76,41.73,41.76,143454.0,35.1758,35.1842,35.159,35.1842,143454.0
2019-10-22 12:30:00,41.76,41.76,41.74,41.75,36523.0,35.1842,35.1842,35.1674,35.1758,36523.0
2019-10-22 12:40:00,41.75,41.78,41.74,41.77,115783.0,35.1758,35.2011,35.1674,35.1927,115783.0
2019-10-22 12:50:00,41.77,41.78,41.76,41.77,73439.0,35.1927,35.2011,35.1842,35.1927,73439.0
2019-10-22 13:00:00,41.78,41.78,41.75,41.75,70816.0,35.2011,35.2011,35.1758,35.1758,70816.0
2019-10-22 13:10:00,41.75,41.76,41.74,41.74,67566.0,35.1758,35.1842,35.1674,35.1674,67566.0
2019-10-22 13:20:00,41.75,41.76,41.74,41.76,96703.0,35.1758,35.1842,35.1674,35.1842,96703.0
2019-10-22 13:30:00,41.76,41.79,41.75,41.78,1393408.0,35.1842,35.2095,35.1758,35.2011,1393408.0
2019-10-22 13:40:00,41.79,41.8,41.77,41.77,76220.0,35.2095,35.2179,35.1927,35.1927,76220.0
2019-10-22 13:50:00,41.77,41.78,41.76,41.77,100334.0,35.1927,35.2011,35.1842,35.1927,100334.0
2019-10-22 14:00:00,41.77,41.78,41.75,41.77,236836.0,35.1927,35.2011,35.1758,35.1927,236836.0
2019-10-22 14:10:00,41.77,41.78,41.75,41.76,217080.0,35.1927,35.2011,35.1758,35.1842,217080.0
2019-10-22 14:20:00,41.76,41.77,41.7,41.75,247192.0,35.1842,35.1927,35.1337,35.1758,247192.0
2019-10-22 14:30:00,41.75,41.76,41.67,41.71,498098.0,35.1758,35.1842,35.1084,35.1421,498098.0
2019-10-22 14:40:00,41.7,41.71,41.67,41.68,129191.0,35.1337,35.1421,35.1084,35.1168,129191.0
2019-10-22 14:50:00,41.68,41.69,41.64,41.67,120334.0,35.1168,35.1253,35.0831,35.1084,120334.0
2019-10-22 15:00:00,41.67,41.68,41.64,41.66,143436.0,35.1084,35.1168,35.0831,35.1,143436.0
2019-10-22 15:10:00,41.66,41.68,41.63,41.66,216909.0,35.1,35.1168,35.0747,35.1,216909.0
2019-10-22 15:20:00,41.65,41.7,41.65,41.69,144907.0,35.0916,35.1337,35.0916,35.1253,144907.0
2019-10-22 15:30:00,41.69,41.69,41.66,41.66,147928.0,35.1253,35.1253,35.1,35.1,147928.0
2019-10-22 15:40:00,41.66,41.67,41.63,41.64,217583.0,35.1,35.1084,35.0747,35.0831,217583.0
2019-10-22 15:50:00,41.64,41.68,41.63,41.67,504504.0,35.0831,35.1168,35.0747,35.1084,504504.0
2019-10-23 09:30:00,41.55,41.57,41.5,41.57,783762.0,35.0073,35.0242,34.9652,35.0242,783762.0
2019-10-23 09:40:00,41.56,41.62,41.56,41.62,249061.0,35.0157,35.0663,35.0157,35.0663,249061.0
2019-10-23 09:50:00,41.61,41.63,41.59,41.61,188125.0,35.0579,35.0747,35.041,35.0579,188125.0
2019-10-23 10:00:00,41.62,41.63,41.59,41.6,468638.0,35.0663,35.0747,35.041,35.0494,468638.0
2019-10-23 10:10:00,41.6,41.62,41.57,41.59,424335.0,35.0494,35.0663,35.0242,35.041,424335.0
2019-10-23 10:20:00,41.59,41.6,41.55,41.55,323029.0,35.041,35.0494,35.0073,35.0073,323029.0
2019-10-23 10:30:00,41.56,41.58,41.51,41.53,434585.0,35.0157,35.0326,34.9736,34.9904,434585.0
2019-10-23 10:40:00,41.53,41.57,41.51,41.57,196749.0,34.9904,35.0242,34.9736,35.0242,196749.0
2019-10-23 10:50:00,41.56,41.6,41.55,41.59,375345.0,35.0157,35.0494,35.0073,35.041,375345.0
2019-10-23 11:00:00,41.59,41.61,41.58,41.59,363270.0,35.041,35.0579,35.0326,35.041,363270.0
2019-10-23 11:10:00,41.59,41.62,41.57,41.6,177293.0,35.041,35.0663,35.0242,35.0494,177293.0
2019-10-23 11:20:00,41.59,41.62,41.59,41.61,188242.0,35.041,35.0663,35.041,35.0579,188242.0
2019-10-23 11:30:00,41.62,41.62,41.59,41.61,96261.0,35.0663,35.0663,35.041,35.0579,96261.0
2019-10-23 11:40:00,41.61,41.64,41.6,41.62,79221.0,35.0579,35.0831,35.0494,35.0663,79221.0
2019-10-23 11:50:00,41.62,41.63,41.59,41.59,194476.0,35.0663,35.0747,35.041,35.041,194476.0
2019-10-23 12:00:00,41.59,41.61,41.58,41.59,100176.0,35.041,35.0579,35.0326,35.041,100176.0
2019-10-23 12:10:00,41.59,41.6,41.58,41.59,238619.0,35.041,35.0494,35.0326,35.041,238619.0
2019-10-23 12:20:00,41.59,41.59,41.56,41.58,115710.0,35.041,35.041,35.0157,35.0326,115710.0
2019-10-23 12:30:00,41.58,41.61,41.57,41.61,114664.0,35.0326,35.0579,35.0242,35.0579,114664.0
2019-10-23 12:40:00,41.62,41.63,41.61,41.62,97915.0,35.0663,35.0747,35.0579,35.0663,97915.0
2019-10-23 12:50:00,41.62,41.64,41.6,41.63,141272.0,35.0663,35.0831,35.0494,35.0747,141272.0
2019-10-23 13:00:00,41.63,41.64,41.61,41.62,115104.0,35.0747,35.0831,35.0579,35.0663,115104.0
2019-10-23 13:10:00,41.61,41.62,41.58,41.6,78662.0,35.0579,35.0663,35.0326,35.0494,78662.0
2019-10-23 13:20:00,41.6,41.62,41.59,41.62,67131.0,35.0494,35.0663,35.041,35.0663,67131.0
2019-10-23 13:30:00,41.62,41.63,41.61,41.62,92351.0,35.0663,35.0747,35.0579,35.0663,92351.0
2019-10-23 13:40:00,41.62,41.65,41.61,41.64,129645.0,35.0663,35.0916,35.0579,35.0831,129645.0
2019-10-23 13:50:00,41.64,41.66,41.64,41.64,223808.0,35.0831,35.1,35.0831,35.0831,223808.0
2019-10-23 14:00:00,41.65,41.65,41.62,41.64,150386.0,35.0916,35.0916,35.0663,35.0831,150386.0
2019-10-23 14:10:00,41.65,41.65,41.62,41.63,153758.0,35.0916,35.0916,35.0663,35.0747,153758.0
2019-10-23 14:20:00,41.63,41.64,41.61,41.63,129516.0,35.0747,35.0831,35.0579,35.0747,129516.0
2019-10-23 14:30:00,41.63,41.64,41.62,41.63,197072.0,35.0747,35.0831,35.0663,35.0747,197072.0
2019-10-23 14:40:00,41.63,41.65,41.62,41.65,96385.0,35.0747,35.0916,35.0663,35.0916,96385.0
2019-10-23 14:50:00,41.65,41.67,41.64,41.66,192768.0,35.0916,35.1084,35.0831,35.1,192768.0
2019-10-23 15:00:00,41.66,41.68,41.66,41.68,99800.0,35.1,35.1168,35.1,35.1168,99800.0
2019-10-23 15:10:00,41.68,41.71,41.67,41.69,599040.0,35.1168,35.1421,35.1084,35.1253,599040.0
2019-10-23 15:20:00,41.69,41.72,41.68,41.71,236022.0,35.1253,35.1505,35.1168,35.1421,236022.0
2019-10-23 15:30:00,41.71,41.74,41.71,41.73,360321.0,35.1421,35.1674,35.1421,35.159,360321.0
2019-10-23 15:40:00,41.73,41.73,41.7,41.72,348414.0,35.159,35.159,35.1337,35.1505,348414.0
2019-10-23 15:50:00,41.72,41.72,41.69,41.71,722714.0,35.1505,35.1505,35.1253,35.1421,722714.0
2019-10-24 09:30:00,41.86,41.88,41.78,41.79,463918.0,35.2685,35.2853,35.2011,35.2095,463918.0
2019-10-24 09:40:00,41.8,41.82,41.75,41.76,387928.0,35.2179,35.2348,35.1758,35.1842,387928.0
2019-10-24 09:50:00,41.75,41.76,41.71,41.74,448518.0,35.1758,35.1842,35.1421,35.1674,448518.0
2019-10-24 10:00:00,41.74,41.77,41.72,41.74,256102.0,35.1674,35.1927,35.1505,35.1674,256102.0
2019-10-24 10:10:00,41.73,41.75,41.7,41.72,245357.0,35.159,35.1758,35.1337,35.1505,245357.0
2019-10-24 10:20:00,41.73,41.79,41.72,41.77,152603.0,35.159,35.2095,35.1505,35.1927,152603.0
2019-10-24 10:30:00,41.78,41.79,41.74,41.79,137632.0,35.2011,35.2095,35.1674,35.2095,137632.0
2019-10-24 10:40:00,41.79,41.8,41.76,41.77,94605.0,35.2095,35.2179,35.1842,35.1927,94605.0
2019-10-24 10:50:00,41.77,41.78,41.75,41.78,88786.0,35.1927,35.2011,35.1758,35.2011,88786.0
2019-10-24 11:00:00,41.78,41.81,41.76,41.8,421582.0,35.2011,35.2264,35.1842,35.2179,421582.0
2019-10-24 11:10:00,41.81,41.82,41.78,41.8,72526.0,35.2264,35.2348,35.2011,35.2179,72526.0
2019-10-24 11:20:00,41.8,41.83,41.78,41.82,162182.0,35.2179,35.2432,35.2011,35.2348,162182.0
2019-10-24 11:30:00,41.82,41.84,41.79,41.8,261169.0,35.2348,35.2516,35.2095,35.2179,261169.0
2019-10-24 11:40:00,41.8,41.81,41.77,41.77,168716.0,35.2179,35.2264,35.1927,35.1927,168716.0
2019-10-24 11:50:00,41.77,41.81,41.76,41.81,955152.0,35.1927,35.2264,35.1842,35.2264,955152.0
2019-10-24 12:00:00,41.81,41.82,41.73,41.74,381193.0,35.2264,35.2348,35.159,35.1674,381193.0
2019-10-24 12:10:00,41.74,41.74,41.69,41.71,315837.0,35.1674,35.1674,35.1253,35.1421,315837.0
2019-10-24 12:20:00,41.71,41.75,41.7,41.75,55881.0,35.1421,35.1758,35.1337,35.1758,55881.0
2019-10-24 12:30:00,41.75,41.76,41.74,41.75,142546.0,35.1758,35.1842,35.1674,35.1758,142546.0
2019-10-24 12:40:00,41.76,41.77,41.73,41.76,103930.0,35.1842,35.1927,35.159,35.1842,103930.0
2019-10-24 12:50:00,41.76,41.77,41.74,41.76,199629.0,35.1842,35.1927,35.1674,35.1842,199629.0
2019-10-24 13:00:00,41.76,41.78,41.74,41.74,276011.0,35.1842,35.2011,35.1674,35.1674,276011.0
2019-10-24 13:10:00,41.75,41.76,41.74,41.76,66251.0,35.1758,35.1842,35.1674,35.1842,66251.0
2019-10-24 13:20:00,41.75,41.76,41.74,41.76,96564.0,35.1758,35.1842,35.1674,35.1842,96564.0
2019-10-24 13:30:00,41.76,41.76,41.73,41.75,124703.0,35.1842,35.1842,35.159,35.1758,124703.0
2019-10-24 13:40:00,41.74,41.76,41.74,41.76,112739.0,35.1674,35.1842,35.1674,35.1842,112739.0
2019-10-24 13:50:00,41.76,41.76,41.73,41.74,142733.0,35.1842,35.1842,35.159,35.1674,142733.0
2019-10-24 14:00:00,41.73,41.76,41.7,41.72,539302.0,35.159,35.1842,35.1337,35.1505,539302.0
2019-10-24 14:10:00,41.72,41.74,41.71,41.73,71759.0,35.1505,35.1674,35.1421,35.159,71759.0
2019-10-24 14:20:00,41.74,41.74,41.7,41.72,319269.0,35.1674,35.1674,35.1337,35.1505,319269.0
2019-10-24 14:30:00,41.72,41.74,41.71,41.73,286226.0,35.1505,35.1674,35.1421,35.159,286226.0
2019-10-24 14:40:00,41.73,41.75,41.72,41.73,100945.0,35.159,35.1758,35.1505,35.159,100945.0
2019-10-24 14:50:00,41.73,41.73,41.72,41.72,64675.0,35.159,35.159,35.1505,35.1505,64675.0
2019-10-24 15:00:00,41.73,41.75,41.72,41.73,311467.0,35.159,35.1758,35.1505,35.159,311467.0
2019-10-24 15:10:00,41.74,41.75,41.73,41.74,56247.0,35.1674,35.1758,35.159,35.1674,56247.0
2019-10-24 15:20:00,41.75,41.76,41.74,41.76,352426.0,35.1758,35.1842,35.1674,35.1842,352426.0
2019-10-24 15:30:00,41.75,41.76,41.75,41.76,302189.0,35.1758,35.1842,35.1758,35.1842,302189.0
2019-10-24 15:40:00,41.76,41.78,41.75,41.77,286957.0,35.1842,35.2011,35.1758,35.1927,286957.0
2019-10-24 15:50:00,41.77,41.79,41.71,41.72,1983262.0,35.1927,35.2095,35.1421,35.1505,1983262.0
2019-10-25 09:30:00,41.72,41.8,41.69,41.79,418114.0,35.1505,35.2179,35.1253,35.2095,418114.0
2019-10-25 09:40:00,41.8,41.8,41.77,41.79,113116.0,35.2179,35.2179,35.1927,35.2095,113116.0
2019-10-25 09:50:00,41.79,41.81,41.78,41.79,150267.0,35.2095,35.2264,35.2011,35.2095,150267.0
2019-10-25 10:00:00,41.79,41.81,41.77,41.78,257118.0,35.2095,35.2264,35.1927,35.2011,257118.0
2019-10-25 10:10:00,41.79,41.81,41.77,41.8,286738.0,35.2095,35.2264,35.1927,35.2179,286738.0
2019-10-25 10:20:00,41.8,41.83,41.79,41.8,281295.0,35.2179,35.2432,35.2095,35.2179,281295.0
2019-10-25 10:30:00,41.8,41.81,41.78,41.8,131585.0,35.2179,35.2264,35.2011,35.2179,131585.0
2019-10-25 10:40:00,41.8,41.83,41.78,41.83,134943.0,35.2179,35.2432,35.2011,35.2432,134943.0
2019-10-25 10:50:00,41.83,41.87,41.81,41.86,371839.0,35.2432,35.2769,35.2264,35.2685,371839.0
2019-10-25 11:00:00,41.86,41.88,41.81,41.84,1128595.0,35.2685,35.2853,35.2264,35.2516,1128595.0
2019-10-25 11:10:00,41.84,41.89,41.84,41.89,201666.0,35.2516,35.2938,35.2516,35.2938,201666.0
2019-10-25 11:20:00,41.89,41.95,41.88,41.94,168387.0,35.2938,35.3443,35.2853,35.3359,168387.0
2019-10-25 11:30:00,41.95,41.96,41.92,41.95,165261.0,35.3443,35.3527,35.319,35.3443,165261.0
2019-10-25 11:40:00,41.95,41.99,41.95,41.97,124727.0,35.3443,35.378,35.3443,35.3612,124727.0
2019-10-25 11:50:00,41.96,41.98,41.94,41.95,93071.0,35.3527,35.3696,35.3359,35.3443,93071.0
2019-10-25 12:00:00,41.95,41.96,41.92,41.94,147079.0,35.3443,35.3527,35.319,35.3359,147079.0
2019-10-25 12:10:00,41.94,41.95,41.91,41.94,40335.0,35.3359,35.3443,35.3106,35.3359,40335.0
2019-10-25 12:20:00,41.93,41.95,41.92,41.94,47406.0,35.3275,35.3443,35.319,35.3359,47406.0
2019-10-25 12:30:00,41.94,41.94,41.91,41.93,106540.0,35.3359,35.3359,35.3106,35.3275,106540.0
2019-10-25 12:40:00,41.92,41.92,41.9,41.92,350834.0,35.319,35.319,35.3022,35.319,350834.0
2019-10-25 12:50:00,41.91,41.94,41.91,41.93,681469.0,35.3106,35.3359,35.3106,35.3275,681469.0
2019-10-25 13:00:00,41.94,41.96,41.93,41.95,498441.0,35.3359,35.3527,35.3275,35.3443,498441.0
2019-10-25 13:10:00,41.95,41.97,41.95,41.96,230919.0,35.3443,35.3612,35.3443,35.3527,230919.0
2019-10-25 13:20:00,41.97,41.99,41.96,41.99,629853.0,35.3612,35.378,35.3527,35.378,629853.0
2019-10-25 13:30:00,41.98,41.99,41.96,41.97,222597.0,35.3696,35.378,35.3527,35.3612,222597.0
2019-10-25 13:40:00,41.97,41.99,41.96,41.98,173442.0,35.3612,35.378,35.3527,35.3696,173442.0
2019-10-25 13:50:00,41.98,41.99,41.97,41.98,42511.0,35.3696,35.378,35.3612,35.3696,42511.0
2019-10-25 14:00:00,41.98,41.99,41.92,41.93,257228.0,35.3696,35.378,35.319,35.3275,257228.0
2019-10-25 14:10:00,41.92,41.95,41.92,41.94,141045.0,35.319,35.3443,35.319,35.3359,141045.0
2019-10-25 14:20:00,41.94,41.96,41.94,41.95,61295.0,35.3359,35.3527,35.3359,35.3443,61295.0
2019-10-25 14:30:00,41.95,41.96,41.92,41.92,119003.0,35.3443,35.3527,35.319,35.319,119003.0
2019-10-25 14:40:00,41.92,41.95,41.92,41.94,94781.0,35.319,35.3443,35.319,35.3359,94781.0
2019-10-25 14:50:00,41.94,41.97,41.93,41.96,114368.0,35.3359,35.3612,35.3275,35.3527,114368.0
2019-10-25 15:00:00,41.96,41.97,41.95,41.95,74595.0,35.3527,35.3612,35.3443,35.3443,74595.0
2019-10-25 15:10:00,41.95,41.97,41.95,41.97,88890.0,35.3443,35.3612,35.3443,35.3612,88890.0
2019-10-25 15:20:00,41.96,41.97,41.96,41.97,92981.0,35.3527,35.3612,35.3527,35.3612,92981.0
2019-10-25 15:30:00,41.97,41.99,41.96,41.99,91767.0,35.3612,35.378,35.3527,35.378,91767.0
2019-10-25 15:40:00,41.99,41.99,41.97,41.98,111337.0,35.378,35.378,35.3612,35.3696,111337.0
2019-10-25 15:50:00,41.98,41.99,41.96,41.97,800664.0,35.3696,35.378,35.3527,35.3612,800664.0
2019-10-28 09:30:00,42.18,42.25,42.16,42.23,330372.0,35.5381,35.5971,35.5212,35.5802,330372.0
2019-10-28 09:40:00,42.23,42.25,42.22,42.24,215259.0,35.5802,35.5971,35.5718,35.5886,215259.0
2019-10-28 09:50:00,42.24,42.25,42.22,42.23,339818.0,35.5886,35.5971,35.5718,35.5802,339818.0
2019-10-28 10:00:00,42.24,42.27,42.23,42.27,582009.0,35.5886,35.6139,35.5802,35.6139,582009.0
2019-10-28 10:10:00,42.27,42.28,42.25,42.26,316246.0,35.6139,35.6223,35.5971,35.6055,316246.0
2019-10-28 10:20:00,42.27,42.28,42.25,42.26,225272.0,35.6139,35.6223,35.5971,35.6055,225272.0
2019-10-28 10:30:00,42.26,42.29,42.24,42.25,190893.0,35.6055,35.6308,35.5886,35.5971,190893.0
2019-10-28 10:40:00,42.25,42.27,42.24,42.26,257037.0,35.5971,35.6139,35.5886,35.6055,257037.0
2019-10-28 10:50:00,42.26,42.26,42.21,42.22,151181.0,35.6055,35.6055,35.5634,35.5718,151181.0
2019-10-28 11:00:00,42.22,42.24,42.21,42.21,172382.0,35.5718,35.5886,35.5634,35.5634,172382.0
2019-10-28 11:10:00,42.22,42.23,42.21,42.22,127119.0,35.5718,35.5802,35.5634,35.5718,127119.0
2019-10-28 11:20:00,42.22,42.23,42.2,42.23,77918.0,35.5718,35.5802,35.5549,35.5802,77918.0
2019-10-28 11:30:00,42.23,42.26,42.22,42.23,208442.0,35.5802,35.6055,35.5718,35.5802,208442.0
2019-10-28 11:40:00,42.23,42.25,42.22,42.23,149235.0,35.5802,35.5971,35.5718,35.5802,149235.0
2019-10-28 11:50:00,42.24,42.26,42.22,42.26,223578.0,35.5886,35.6055,35.5718,35.6055,223578.0
2019-10-28 12:00:00,42.26,42.26,42.24,42.25,203475.0,35.6055,35.6055,35.5886,35.5971,203475.0
2019-10-28 12:10:00,42.26,42.27,42.25,42.27,80515.0,35.6055,35.6139,35.5971,35.6139,80515.0
2019-10-28 12:20:00,42.27,42.29,42.26,42.27,114363.0,35.6139,35.6308,35.6055,35.6139,114363.0
2019-10-28 12:30:00,42.27,42.28,42.26,42.27,167630.0,35.6139,35.6223,35.6055,35.6139,167630.0
2019-10-28 12:40:00,42.27,42.3,42.27,42.29,145850.0,35.6139,35.6392,35.6139,35.6308,145850.0
2019-10-28 12:50:00,42.29,42.31,42.28,42.29,867749.0,35.6308,35.6476,35.6223,35.6308,867749.0
2019-10-28 13:00:00,42.28,42.3,42.28,42.29,197275.0,35.6223,35.6392,35.6223,35.6308,197275.0
2019-10-28 13:10:00,42.3,42.32,42.29,42.32,43549.0,35.6392,35.6561,35.6308,35.6561,43549.0
2019-10-28 13:20:00,42.32,42.33,42.31,42.32,40596.0,35.6561,35.6645,35.6476,35.6561,40596.0
2019-10-28 13:30:00,42.33,42.35,42.32,42.35,97048.0,35.6645,35.6813,35.6561,35.6813,97048.0
2019-10-28 13:40:00,42.34,42.35,42.32,42.34,154928.0,35.6729,35.6813,35.6561,35.6729,154928.0
2019-10-28 13:50:00,42.34,42.35,42.31,42.33,194243.0,35.6729,35.6813,35.6476,35.6645,194243.0
2019-10-28 14:00:00,42.33,42.34,42.31,42.33,111490.0,35.6645,35.6729,35.6476,35.6645,111490.0
2019-10-28 14:10:00,42.33,42.35,42.32,42.33,126501.0,35.6645,35.6813,35.6561,35.6645,126501.0
2019-10-28 14:20:00,42.34,42.34,42.32,42.32,690440.0,35.6729,35.6729,35.6561,35.6561,690440.0
2019-10-28 14:30:00,42.32,42.32,42.3,42.31,172383.0,35.6561,35.6561,35.6392,35.6476,172383.0
2019-10-28 14:40:00,42.31,42.32,42.3,42.3,223097.0,35.6476,35.6561,35.6392,35.6392,223097.0
2019-10-28 14:50:00,42.3,42.32,42.3,42.3,118290.0,35.6392,35.6561,35.6392,35.6392,118290.0
2019-10-28 15:00:00,42.31,42.32,42.3,42.3,268904.0,35.6476,35.6561,35.6392,35.6392,268904.0
2019-10-28 15:10:00,42.3,42.31,42.3,42.3,184861.0,35.6392,35.6476,35.6392,35.6392,184861.0
2019-10-28 15:20:00,42.3,42.31,42.28,42.29,216878.0,35.6392,35.6476,35.6223,35.6308,216878.0
2019-10-28 15:30:00,42.28,42.29,42.24,42.25,152932.0,35.6223,35.6308,35.5886,35.5971,152932.0
2019-10-28 15:40:00,42.24,42.25,42.23,42.25,364059.0,35.5886,35.5971,35.5802,35.5971,364059.0
2019-10-28 15:50:00,42.25,42.26,42.23,42.25,434997.0,35.5971,35.6055,35.5802,35.5971,434997.0
2019-10-29 09:30:00,42.0,42.03,41.96,42.0,500755.0,35.3864,35.4117,35.3527,35.3864,500755.0
2019-10-29 09:40:00,42.0,42.01,41.96,41.98,114514.0,35.3864,35.3949,35.3527,35.3696,114514.0
2019-10-29 09:50:00,41.98,42.01,41.98,42.0,126293.0,35.3696,35.3949,35.3696,35.3864,126293.0
2019-10-29 10:00:00,42.0,42.01,41.96,41.98,211282.0,35.3864,35.3949,35.3527,35.3696,211282.0
2019-10-29 10:10:00,41.98,42.02,41.98,42.01,156643.0,35.3696,35.4033,35.3696,35.3949,156643.0
2019-10-29 10:20:00,42.01,42.04,42.0,42.02,86479.0,35.3949,35.4201,35.3864,35.4033,86479.0
2019-10-29 10:30:00,42.03,42.06,42.01,42.05,190646.0,35.4117,35.437,35.3949,35.4286,190646.0
2019-10-29 10:40:00,42.05,42.12,42.04,42.09,234435.0,35.4286,35.4875,35.4201,35.4623,234435.0
2019-10-29 10:50:00,42.09,42.09,42.04,42.07,69378.0,35.4623,35.4623,35.4201,35.4454,69378.0
2019-10-29 11:00:00,42.07,42.09,42.05,42.09,98824.0,35.4454,35.4623,35.4286,35.4623,98824.0
2019-10-29 11:10:00,42.09,42.09,42.06,42.07,184347.0,35.4623,35.4623,35.437,35.4454,184347.0
2019-10-29 11:20:00,42.07,42.07,42.03,42.07,487214.0,35.4454,35.4454,35.4117,35.4454,487214.0
2019-10-29 11:30:00,42.07,42.08,42.03,42.05,287899.0,35.4454,35.4538,35.4117,35.4286,287899.0
2019-10-29 11:40:00,42.05,42.07,42.04,42.07,209134.0,35.4286,35.4454,35.4201,35.4454,209134.0
2019-10-29 11:50:00,42.07,42.1,42.0,42.03,873439.0,35.4454,35.4707,35.3864,35.4117,873439.0
2019-10-29 12:00:00,42.03,42.06,41.98,42.02,691285.0,35.4117,35.437,35.3696,35.4033,691285.0
2019-10-29 12:10:00,42.03,42.06,42.01,42.05,119997.0,35.4117,35.437,35.3949,35.4286,119997.0
2019-10-29 12:20:00,42.05,42.06,42.03,42.05,105159.0,35.4286,35.437,35.4117,35.4286,105159.0
2019-10-29 12:30:00,42.05,42.06,42.03,42.04,134420.0,35.4286,35.437,35.4117,35.4201,134420.0
2019-10-29 12:40:00,42.04,42.05,42.02,42.04,134312.0,35.4201,35.4286,35.4033,35.4201,134312.0
2019-10-29 12:50:00,42.03,42.04,42.02,42.02,85902.0,35.4117,35.4201,35.4033,35.4033,85902.0
2019-10-29 13:00:00,42.03,42.05,42.02,42.05,86274.0,35.4117,35.4286,35.4033,35.4286,86274.0
2019-10-29 13:10:00,42.05,42.05,42.01,42.02,175879.0,35.4286,35.4286,35.3949,35.4033,175879.0
2019-10-29 13:20:00,42.01,42.02,42.0,42.01,77338.0,35.3949,35.4033,35.3864,35.3949,77338.0
2019-10-29 13:30:00,42.01,42.03,42.01,42.02,75077.0,35.3949,35.4117,35.3949,35.4033,75077.0
2019-10-29 13:40:00,42.02,42.03,42.0,42.02,152320.0,35.4033,35.4117,35.3864,35.4033,152320.0
2019-10-29 13:50:00,42.02,42.03,42.01,42.01,148415.0,35.4033,35.4117,35.3949,35.3949,148415.0
2019-10-29 14:00:00,42.01,42.02,41.99,42.02,193996.0,35.3949,35.4033,35.378,35.4033,193996.0
2019-10-29 14:10:00,42.02,42.03,42.01,42.02,73906.0,35.4033,35.4117,35.3949,35.4033,73906.0
2019-10-29 14:20:00,42.02,42.04,42.01,42.02,153716.0,35.4033,35.4201,35.3949,35.4033,153716.0
2019-10-29 14:30:00,42.01,42.03,42.01,42.02,116579.0,35.3949,35.4117,35.3949,35.4033,116579.0
2019-10-29 14:40:00,42.02,42.02,41.99,42.01,177215.0,35.4033,35.4033,35.378,35.3949,177215.0
2019-10-29 14:50:00,42.01,42.03,41.99,41.99,138728.0,35.3949,35.4117,35.378,35.378,138728.0
2019-10-29 15:00:00,41.99,42.02,41.98,42.01,126766.0,35.378,35.4033,35.3696,35.3949,126766.0
2019-10-29 15:10:00,42.01,42.02,42.0,42.02,73512.0,35.3949,35.4033,35.3864,35.4033,73512.0
2019-10-29 15:20:00,42.01,42.03,41.99,42.0,136951.0,35.3949,35.4117,35.378,35.3864,136951.0
2019-10-29 15:30:00,42.0,42.01,41.98,41.98,150707.0,35.3864,35.3949,35.3696,35.3696,150707.0
2019-10-29 15:40:00,41.98,42.0,41.98,41.99,129072.0,35.3696,35.3864,35.3696,35.378,129072.0
2019-10-29 15:50:00,41.99,42.02,41.98,42.0,624188.0,35.378,35.4033,35.3696,35.3864,624188.0
2019-10-30 09:30:00,41.9,41.93,41.8,41.83,176452.0,35.3022,35.3275,35.2179,35.2432,176452.0
2019-10-30 09:40:00,41.82,41.85,41.81,41.84,150811.0,35.2348,35.2601,35.2264,35.2516,150811.0
2019-10-30 09:50:00,41.84,41.89,41.84,41.87,153131.0,35.2516,35.2938,35.2516,35.2769,153131.0
2019-10-30 10:00:00,41.87,41.88,41.78,41.87,803234.0,35.2769,35.2853,35.2011,35.2769,803234.0
2019-10-30 10:10:00,41.87,41.9,41.86,41.89,116023.0,35.2769,35.3022,35.2685,35.2938,116023.0
2019-10-30 10:20:00,41.89,41.9,41.86,41.86,122121.0,35.2938,35.3022,35.2685,35.2685,122121.0
2019-10-30 10:30:00,41.86,41.88,41.83,41.88,155765.0,35.2685,35.2853,35.2432,35.2853,155765.0
2019-10-30 10:40:00,41.87,41.88,41.86,41.88,150425.0,35.2769,35.2853,35.2685,35.2853,150425.0
2019-10-30 10:50:00,41.87,41.91,41.86,41.9,136260.0,35.2769,35.3106,35.2685,35.3022,136260.0
2019-10-30 11:00:00,41.91,41.91,41.88,41.9,256956.0,35.3106,35.3106,35.2853,35.3022,256956.0
2019-10-30 11:10:00,41.89,41.93,41.89,41.91,63290.0,35.2938,35.3275,35.2938,35.3106,63290.0
2019-10-30 11:20:00,41.91,41.91,41.87,41.89,109831.0,35.3106,35.3106,35.2769,35.2938,109831.0
2019-10-30 11:30:00,41.89,41.91,41.88,41.9,371491.0,35.2938,35.3106,35.2853,35.3022,371491.0
2019-10-30 11:40:00,41.9,41.9,41.87,41.9,107459.0,35.3022,35.3022,35.2769,35.3022,107459.0
2019-10-30 11:50:00,41.89,41.92,41.89,41.91,120251.0,35.2938,35.319,35.2938,35.3106,120251.0
2019-10-30 12:00:00,41.91,41.93,41.91,41.92,63314.0,35.3106,35.3275,35.3106,35.319,63314.0
2019-10-30 12:10:00,41.93,41.94,41.92,41.94,85081.0,35.3275,35.3359,35.319,35.3359,85081.0
2019-10-30 12:20:00,41.94,41.97,41.93,41.96,111963.0,35.3359,35.3612,35.3275,35.3527,111963.0
2019-10-30 12:30:00,41.97,41.98,41.94,41.94,358168.0,35.3612,35.3696,35.3359,35.3359,358168.0
2019-10-30 12:40:00,41.95,41.95,41.93,41.93,66158.0,35.3443,35.3443,35.3275,35.3275,66158.0
2019-10-30 12:50:00,41.93,41.94,41.92,41.92,66040.0,35.3275,35.3359,35.319,35.319,66040.0
2019-10-30 13:00:00,41.92,41.93,41.91,41.93,116077.0,35.319,35.3275,35.3106,35.3275,116077.0
2019-10-30 13:10:00,41.93,41.94,41.91,41.91,170226.0,35.3275,35.3359,35.3106,35.3106,170226.0
2019-10-30 13:20:00,41.91,41.93,41.91,41.92,297664.0,35.3106,35.3275,35.3106,35.319,297664.0
2019-10-30 13:30:00,41.93,41.93,41.89,41.9,103362.0,35.3275,35.3275,35.2938,35.3022,103362.0
2019-10-30 13:40:00,41.9,41.93,41.88,41.88,225623.0,35.3022,35.3275,35.2853,35.2853,225623.0
2019-10-30 13:50:00,41.88,41.89,41.86,41.86,114034.0,35.2853,35.2938,35.2685,35.2685,114034.0
2019-10-30 14:00:00,41.83,41.87,41.76,41.87,645025.0,35.2432,35.2769,35.1842,35.2769,645025.0
2019-10-30 14:10:00,41.88,41.91,41.86,41.91,2747501.0,35.2853,35.3106,35.2685,35.3106,2747501.0
2019-10-30 14:20:00,41.91,41.92,41.88,41.91,176124.0,35.3106,35.319,35.2853,35.3106,176124.0
2019-10-30 14:30:00,41.92,41.92,41.77,41.79,644798.0,35.319,35.319,35.1927,35.2095,644798.0
2019-10-30 14:40:00,41.79,41.86,41.74,41.85,489704.0,35.2095,35.2685,35.1674,35.2601,489704.0
2019-10-30 14:50:00,41.86,42.01,41.86,42.0,546839.0,35.2685,35.3949,35.2685,35.3864,546839.0
2019-10-30 15:00:00,42.01,42.06,42.0,42.05,328302.0,35.3949,35.437,35.3864,35.4286,328302.0
2019-10-30 15:10:00,42.06,42.09,42.05,42.09,169831.0,35.437,35.4623,35.4286,35.4623,169831.0
2019-10-30 15:20:00,42.08,42.14,42.08,42.11,341102.0,35.4538,35.5044,35.4538,35.4791,341102.0
2019-10-30 15:30:00,42.11,42.14,42.1,42.13,139547.0,35.4791,35.5044,35.4707,35.496,139547.0
2019-10-30 15:40:00,42.13,42.16,42.12,42.13,214112.0,35.496,35.5212,35.4875,35.496,214112.0
2019-10-30 15:50:00,42.13,42.17,42.13,42.17,1123134.0,35.496,35.5297,35.496,35.5297,1123134.0
2019-10-31 09:30:00,42.06,42.06,41.95,41.95,974699.0,35.437,35.437,35.3443,35.3443,974699.0
2019-10-31 09:40:00,41.96,41.98,41.89,41.89,500428.0,35.3527,35.3696,35.2938,35.2938,500428.0
2019-10-31 09:50:00,41.9,41.92,41.87,41.88,153497.0,35.3022,35.319,35.2769,35.2853,153497.0
2019-10-31 10:00:00,41.88,41.88,41.83,41.85,127924.0,35.2853,35.2853,35.2432,35.2601,127924.0
2019-10-31 10:10:00,41.86,41.86,41.81,41.83,105144.0,35.2685,35.2685,35.2264,35.2432,105144.0
2019-10-31 10:20:00,41.82,41.83,41.77,41.77,452135.0,35.2348,35.2432,35.1927,35.1927,452135.0
2019-10-31 10:30:00,41.77,41.8,41.74,41.77,375325.0,35.1927,35.2179,35.1674,35.1927,375325.0
2019-10-31 10:40:00,41.77,41.84,41.76,41.84,285313.0,35.1927,35.2516,35.1842,35.2516,285313.0
2019-10-31 10:50:00,41.84,41.86,41.83,41.84,200716.0,35.2516,35.2685,35.2432,35.2516,200716.0
2019-10-31 11:00:00,41.84,41.9,41.84,41.89,671996.0,35.2516,35.3022,35.2516,35.2938,671996.0
2019-10-31 11:10:00,41.89,41.9,41.85,41.86,230944.0,35.2938,35.3022,35.2601,35.2685,230944.0
2019-10-31 11:20:00,41.86,41.87,41.82,41.85,166709.0,35.2685,35.2769,35.2348,35.2601,166709.0
2019-10-31 11:30:00,41.85,41.87,41.83,41.87,272849.0,35.2601,35.2769,35.2432,35.2769,272849.0
2019-10-31 11:40:00,41.86,41.89,41.84,41.86,165070.0,35.2685,35.2938,35.2516,35.2685,165070.0
2019-10-31 11:50:00,41.85,41.87,41.82,41.82,157527.0,35.2601,35.2769,35.2348,35.2348,157527.0
2019-10-31 12:00:00,41.82,41.83,41.78,41.78,193161.0,35.2348,35.2432,35.2011,35.2011,193161.0
2019-10-31 12:10:00,41.79,41.79,41.75,41.76,81617.0,35.2095,35.2095,35.1758,35.1842,81617.0
2019-10-31 12:20:00,41.76,41.79,41.74,41.78,133727.0,35.1842,35.2095,35.1674,35.2011,133727.0
2019-10-31 12:30:00,41.77,41.79,41.74,41.76,130882.0,35.1927,35.2095,35.1674,35.1842,130882.0
2019-10-31 12:40:00,41.76,41.77,41.73,41.74,145130.0,35.1842,35.1927,35.159,35.1674,145130.0
2019-10-31 12:50:00,41.73,41.75,41.72,41.74,104601.0,35.159,35.1758,35.1505,35.1674,104601.0
2019-10-31 13:00:00,41.75,41.77,41.73,41.75,217670.0,35.1758,35.1927,35.159,35.1758,217670.0
2019-10-31 13:10:00,41.75,41.76,41.72,41.74,117090.0,35.1758,35.1842,35.1505,35.1674,117090.0
2019-10-31 13:20:00,41.74,41.75,41.73,41.74,44240.0,35.1674,35.1758,35.159,35.1674,44240.0
2019-10-31 13:30:00,41.74,41.77,41.74,41.76,93060.0,35.1674,35.1927,35.1674,35.1842,93060.0
2019-10-31 13:40:00,41.76,41.76,41.73,41.74,125539.0,35.1842,35.1842,35.159,35.1674,125539.0
2019-10-31 13:50:00,41.73,41.76,41.73,41.74,107301.0,35.159,35.1842,35.159,35.1674,107301.0
2019-10-31 14:00:00,41.73,41.74,41.7,41.73,195125.0,35.159,35.1674,35.1337,35.159,195125.0
2019-10-31 14:10:00,41.73,41.76,41.73,41.73,148421.0,35.159,35.1842,35.159,35.159,148421.0
2019-10-31 14:20:00,41.73,41.75,41.72,41.75,155827.0,35.159,35.1758,35.1505,35.1758,155827.0
2019-10-31 14:30:00,41.75,41.75,41.71,41.72,163523.0,35.1758,35.1758,35.1421,35.1505,163523.0
2019-10-31 14:40:00,41.71,41.72,41.67,41.7,303694.0,35.1421,35.1505,35.1084,35.1337,303694.0
2019-10-31 14:50:00,41.71,41.73,41.69,41.72,166898.0,35.1421,35.159,35.1253,35.1505,166898.0
2019-10-31 15:00:00,41.72,41.75,41.71,41.74,211335.0,35.1505,35.1758,35.1421,35.1674,211335.0
2019-10-31 15:10:00,41.73,41.76,41.72,41.75,154808.0,35.159,35.1842,35.1505,35.1758,154808.0
2019-10-31 15:20:00,41.74,41.75,41.71,41.72,301885.0,35.1674,35.1758,35.1421,35.1505,301885.0
2019-10-31 15:30:00,41.72,41.78,41.72,41.77,320548.0,35.1505,35.2011,35.1505,35.1927,320548.0
2019-10-31 15:40:00,41.76,41.77,41.74,41.75,140727.0,35.1842,35.1927,35.1674,35.1758,140727.0
2019-10-31 15:50:00,41.75,41.88,41.74,41.87,1026364.0,35.1758,35.2853,35.1674,35.2769,1026364.0
2019-11-01 09:30:00,42.31,42.33,42.27,42.3,543471.0,35.6476,35.6645,35.6139,35.6392,543471.0
2019-11-01 09:40:00,42.29,42.33,42.28,42.32,189734.0,35.6308,35.6645,35.6223,35.6561,189734.0
2019-11-01 09:50:00,42.31,42.35,42.29,42.31,1161122.0,35.6476,35.6813,35.6308,35.6476,1161122.0
2019-11-01 10:00:00,42.31,42.43,42.26,42.43,1640118.0,35.6476,35.7487,35.6055,35.7487,1640118.0
2019-11-01 10:10:00,42.43,42.46,42.42,42.43,181598.0,35.7487,35.774,35.7403,35.7487,181598.0
2019-11-01 10:20:00,42.43,42.45,42.39,42.4,557728.0,35.7487,35.7656,35.715,35.7235,557728.0
2019-11-01 10:30:00,42.41,42.42,42.35,42.37,3608180.0,35.7319,35.7403,35.6813,35.6982,3608180.0
2019-11-01 10:40:00,42.37,42.39,42.35,42.38,501747.0,35.6982,35.715,35.6813,35.7066,501747.0
2019-11-01 10:50:00,42.38,42.42,42.37,42.39,865293.0,35.7066,35.7403,35.6982,35.715,865293.0
2019-11-01 11:00:00,42.39,42.43,42.38,42.42,282860.0,35.715,35.7487,35.7066,35.7403,282860.0
2019-11-01 11:10:00,42.42,42.43,42.39,42.41,213012.0,35.7403,35.7487,35.715,35.7319,213012.0
2019-11-01 11:20:00,42.4,42.4,42.34,42.37,701569.0,35.7235,35.7235,35.6729,35.6982,701569.0
2019-11-01 11:30:00,42.37,42.4,42.35,42.4,242524.0,35.6982,35.7235,35.6813,35.7235,242524.0
2019-11-01 11:40:00,42.4,42.43,42.39,42.41,364324.0,35.7235,35.7487,35.715,35.7319,364324.0
2019-11-01 11:50:00,42.41,42.43,42.38,42.4,433422.0,35.7319,35.7487,35.7066,35.7235,433422.0
2019-11-01 12:00:00,42.4,42.4,42.32,42.33,248212.0,35.7235,35.7235,35.6561,35.6645,248212.0
2019-11-01 12:10:00,42.32,42.34,42.31,42.33,370943.0,35.6561,35.6729,35.6476,35.6645,370943.0
2019-11-01 12:20:00,42.33,42.36,42.33,42.35,77616.0,35.6645,35.6898,35.6645,35.6813,77616.0
2019-11-01 12:30:00,42.35,42.39,42.35,42.38,219247.0,35.6813,35.715,35.6813,35.7066,219247.0
2019-11-01 12:40:00,42.38,42.4,42.37,42.38,142394.0,35.7066,35.7235,35.6982,35.7066,142394.0
2019-11-01 12:50:00,42.37,42.39,42.37,42.39,609403.0,35.6982,35.715,35.6982,35.715,609403.0
2019-11-01 13:00:00,42.38,42.41,42.38,42.41,153300.0,35.7066,35.7319,35.7066,35.7319,153300.0
2019-11-01 13:10:00,42.4,42.47,42.4,42.45,220864.0,35.7235,35.7824,35.7235,35.7656,220864.0
2019-11-01 13:20:00,42.46,42.47,42.44,42.44,1003403.0,35.774,35.7824,35.7572,35.7572,1003403.0
2019-11-01 13:30:00,42.45,42.46,42.42,42.45,773914.0,35.7656,35.774,35.7403,35.7656,773914.0
2019-11-01 13:40:00,42.45,42.46,42.43,42.46,187080.0,35.7656,35.774,35.7487,35.774,187080.0
2019-11-01 13:50:00,42.46,42.48,42.44,42.45,368683.0,35.774,35.7909,35.7572,35.7656,368683.0
2019-11-01 14:00:00,42.45,42.46,42.43,42.45,169660.0,35.7656,35.774,35.7487,35.7656,169660.0
2019-11-01 14:10:00,42.45,42.48,42.45,42.47,106940.0,35.7656,35.7909,35.7656,35.7824,106940.0
2019-11-01 14:20:00,42.47,42.49,42.41,42.46,223809.0,35.7824,35.7993,35.7319,35.774,223809.0
2019-11-01 14:30:00,42.46,42.48,42.44,42.45,280246.0,35.774,35.7909,35.7572,35.7656,280246.0
2019-11-01 14:40:00,42.45,42.46,42.42,42.43,143453.0,35.7656,35.774,35.7403,35.7487,143453.0
2019-11-01 14:50:00,42.43,42.44,42.4,42.43,260817.0,35.7487,35.7572,35.7235,35.7487,260817.0
2019-11-01 15:00:00,42.43,42.45,42.41,42.44,318197.0,35.7487,35.7656,35.7319,35.7572,318197.0
2019-11-01 15:10:00,42.44,42.45,42.42,42.45,272134.0,35.7572,35.7656,35.7403,35.7656,272134.0
2019-11-01 15:20:00,42.45,42.45,42.42,42.43,378663.0,35.7656,35.7656,35.7403,35.7487,378663.0
2019-11-01 15:30:00,42.43,42.46,42.43,42.46,532167.0,35.7487,35.774,35.7487,35.774,532167.0
2019-11-01 15:40:00,42.46,42.47,42.45,42.47,718256.0,35.774,35.7824,35.7656,35.7824,718256.0
2019-11-01 15:50:00,42.47,42.49,42.46,42.49,1567304.0,35.7824,35.7993,35.774,35.7993,1567304.0
2019-11-04 09:30:00,42.98,42.98,42.94,42.95,1261494.0,36.2121,36.2121,36.1784,36.1868,1261494.0
2019-11-04 09:40:00,42.94,43.0,42.94,42.97,934116.0,36.1784,36.229,36.1784,36.2037,934116.0
2019-11-04 09:50:00,42.97,42.97,42.91,42.91,376183.0,36.2037,36.2037,36.1531,36.1531,376183.0
2019-11-04 10:00:00,42.92,42.93,42.87,42.9,362432.0,36.1616,36.17,36.1194,36.1447,362432.0
2019-11-04 10:10:00,42.9,42.92,42.86,42.88,234879.0,36.1447,36.1616,36.111,36.1279,234879.0
2019-11-04 10:20:00,42.88,42.91,42.87,42.91,156305.0,36.1279,36.1531,36.1194,36.1531,156305.0
2019-11-04 10:30:00,42.91,42.93,42.89,42.9,159130.0,36.1531,36.17,36.1363,36.1447,159130.0
2019-11-04 10:40:00,42.91,42.93,42.9,42.91,227795.0,36.1531,36.17,36.1447,36.1531,227795.0
2019-11-04 10:50:00,42.91,42.92,42.88,42.91,160590.0,36.1531,36.1616,36.1279,36.1531,160590.0
2019-11-04 11:00:00,42.91,42.95,42.9,42.95,330464.0,36.1531,36.1868,36.1447,36.1868,330464.0
2019-11-04 11:10:00,42.94,42.95,42.89,42.89,228369.0,36.1784,36.1868,36.1363,36.1363,228369.0
2019-11-04 11:20:00,42.9,42.91,42.85,42.86,180503.0,36.1447,36.1531,36.1026,36.111,180503.0
2019-11-04 11:30:00,42.86,42.87,42.82,42.84,319216.0,36.111,36.1194,36.0773,36.0942,319216.0
2019-11-04 11:40:00,42.85,42.85,42.81,42.84,157556.0,36.1026,36.1026,36.0689,36.0942,157556.0
2019-11-04 11:50:00,42.84,42.85,42.8,42.81,163794.0,36.0942,36.1026,36.0605,36.0689,163794.0
2019-11-04 12:00:00,42.8,42.82,42.79,42.8,482443.0,36.0605,36.0773,36.052,36.0605,482443.0
2019-11-04 12:10:00,42.8,42.85,42.8,42.84,146463.0,36.0605,36.1026,36.0605,36.0942,146463.0
2019-11-04 12:20:00,42.84,42.84,42.82,42.83,85413.0,36.0942,36.0942,36.0773,36.0857,85413.0
2019-11-04 12:30:00,42.83,42.84,42.8,42.82,136296.0,36.0857,36.0942,36.0605,36.0773,136296.0
2019-11-04 12:40:00,42.82,42.84,42.81,42.83,52466.0,36.0773,36.0942,36.0689,36.0857,52466.0
2019-11-04 12:50:00,42.84,42.85,42.82,42.84,86814.0,36.0942,36.1026,36.0773,36.0942,86814.0
2019-11-04 13:00:00,42.84,42.86,42.83,42.84,53000.0,36.0942,36.111,36.0857,36.0942,53000.0
2019-11-04 13:10:00,42.84,42.85,42.82,42.84,159927.0,36.0942,36.1026,36.0773,36.0942,159927.0
2019-11-04 13:20:00,42.84,42.85,42.84,42.84,53944.0,36.0942,36.1026,36.0942,36.0942,53944.0
2019-11-04 13:30:00,42.84,42.85,42.81,42.81,71498.0,36.0942,36.1026,36.0689,36.0689,71498.0
2019-11-04 13:40:00,42.81,42.83,42.8,42.8,133826.0,36.0689,36.0857,36.0605,36.0605,133826.0
2019-11-04 13:50:00,42.8,42.81,42.78,42.79,156207.0,36.0605,36.0689,36.0436,36.052,156207.0
2019-11-04 14:00:00,42.79,42.8,42.77,42.78,119048.0,36.052,36.0605,36.0352,36.0436,119048.0
2019-11-04 14:10:00,42.77,42.8,42.77,42.78,105472.0,36.0352,36.0605,36.0352,36.0436,105472.0
2019-11-04 14:20:00,42.78,42.81,42.78,42.8,132206.0,36.0436,36.0689,36.0436,36.0605,132206.0
2019-11-04 14:30:00,42.8,42.84,42.8,42.83,274282.0,36.0605,36.0942,36.0605,36.0857,274282.0
2019-11-04 14:40:00,42.83,42.84,42.82,42.83,150158.0,36.0857,36.0942,36.0773,36.0857,150158.0
2019-11-04 14:50:00,42.83,42.84,42.82,42.83,156101.0,36.0857,36.0942,36.0773,36.0857,156101.0
2019-11-04 15:00:00,42.83,42.84,42.82,42.84,220316.0,36.0857,36.0942,36.0773,36.0942,220316.0
2019-11-04 15:10:00,42.83,42.84,42.82,42.82,253514.0,36.0857,36.0942,36.0773,36.0773,253514.0
2019-11-04 15:20:00,42.83,42.84,42.81,42.81,216164.0,36.0857,36.0942,36.0689,36.0689,216164.0
2019-11-04 15:30:00,42.81,42.82,42.8,42.82,259939.0,36.0689,36.0773,36.0605,36.0773,259939.0
2019-11-04 15:40:00,42.81,42.85,42.81,42.85,431575.0,36.0689,36.1026,36.0689,36.1026,431575.0
2019-11-04 15:50:00,42.85,42.86,42.82,42.83,923954.0,36.1026,36.111,36.0773,36.0857,923954.0
2019-11-05 09:30:00,43.01,43.04,42.97,42.98,476026.0,36.2374,36.2627,36.2037,36.2121,476026.0
2019-11-05 09:40:00,42.98,43.04,42.96,43.03,256737.0,36.2121,36.2627,36.1953,36.2543,256737.0
2019-11-05 09:50:00,43.03,43.06,43.02,43.04,541013.0,36.2543,36.2795,36.2458,36.2627,541013.0
2019-11-05 10:00:00,43.06,43.07,42.9,42.92,551710.0,36.2795,36.288,36.1447,36.1616,551710.0
2019-11-05 10:10:00,42.91,42.95,42.9,42.94,813082.0,36.1531,36.1868,36.1447,36.1784,813082.0
2019-11-05 10:20:00,42.93,42.96,42.88,42.88,250151.0,36.17,36.1953,36.1279,36.1279,250151.0
2019-11-05 10:30:00,42.88,42.91,42.87,42.88,379186.0,36.1279,36.1531,36.1194,36.1279,379186.0
2019-11-05 10:40:00,42.88,42.89,42.84,42.88,369184.0,36.1279,36.1363,36.0942,36.1279,369184.0
2019-11-05 10:50:00,42.89,42.94,42.87,42.93,366176.0,36.1363,36.1784,36.1194,36.17,366176.0
2019-11-05 11:00:00,42.93,42.95,42.91,42.92,439184.0,36.17,36.1868,36.1531,36.1616,439184.0
2019-11-05 11:10:00,42.93,42.97,42.92,42.97,257116.0,36.17,36.2037,36.1616,36.2037,257116.0
2019-11-05 11:20:00,42.97,42.97,42.93,42.97,221064.0,36.2037,36.2037,36.17,36.2037,221064.0
2019-11-05 11:30:00,42.96,42.97,42.94,42.94,197055.0,36.1953,36.2037,36.1784,36.1784,197055.0
2019-11-05 11:40:00,42.94,42.94,42.9,42.91,183782.0,36.1784,36.1784,36.1447,36.1531,183782.0
2019-11-05 11:50:00,42.9,42.95,42.9,42.94,221565.0,36.1447,36.1868,36.1447,36.1784,221565.0
2019-11-05 12:00:00,42.93,42.95,42.92,42.94,203981.0,36.17,36.1868,36.1616,36.1784,203981.0
2019-11-05 12:10:00,42.94,42.98,42.91,42.95,432118.0,36.1784,36.2121,36.1531,36.1868,432118.0
2019-11-05 12:20:00,42.95,42.97,42.92,42.94,155751.0,36.1868,36.2037,36.1616,36.1784,155751.0
2019-11-05 12:30:00,42.95,42.96,42.93,42.95,81755.0,36.1868,36.1953,36.17,36.1868,81755.0
2019-11-05 12:40:00,42.95,42.97,42.94,42.96,230224.0,36.1868,36.2037,36.1784,36.1953,230224.0
2019-11-05 12:50:00,42.96,42.97,42.95,42.97,101661.0,36.1953,36.2037,36.1868,36.2037,101661.0
2019-11-05 13:00:00,42.97,42.98,42.96,42.97,84120.0,36.2037,36.2121,36.1953,36.2037,84120.0
2019-11-05 13:10:00,42.97,43.0,42.96,42.97,173911.0,36.2037,36.229,36.1953,36.2037,173911.0
2019-11-05 13:20:00,42.97,42.99,42.97,42.99,107625.0,36.2037,36.2205,36.2037,36.2205,107625.0
2019-11-05 13:30:00,42.98,43.0,42.96,42.98,143621.0,36.2121,36.229,36.1953,36.2121,143621.0
2019-11-05 13:40:00,42.98,42.99,42.97,42.97,148860.0,36.2121,36.2205,36.2037,36.2037,148860.0
2019-11-05 13:50:00,42.97,43.01,42.97,42.99,110785.0,36.2037,36.2374,36.2037,36.2205,110785.0
2019-11-05 14:00:00,43.0,43.01,42.98,43.0,154476.0,36.229,36.2374,36.2121,36.229,154476.0
2019-11-05 14:10:00,43.01,43.01,42.99,42.99,131974.0,36.2374,36.2374,36.2205,36.2205,131974.0
2019-11-05 14:20:00,42.99,43.0,42.98,42.99,295151.0,36.2205,36.229,36.2121,36.2205,295151.0
2019-11-05 14:30:00,42.99,43.0,42.98,42.99,160946.0,36.2205,36.229,36.2121,36.2205,160946.0
2019-11-05 14:40:00,42.98,42.99,42.98,42.98,193316.0,36.2121,36.2205,36.2121,36.2121,193316.0
2019-11-05 14:50:00,42.99,43.0,42.97,42.98,171341.0,36.2205,36.229,36.2037,36.2121,171341.0
2019-11-05 15:00:00,42.98,42.99,42.97,42.98,138263.0,36.2121,36.2205,36.2037,36.2121,138263.0
2019-11-05 15:10:00,42.98,42.99,42.97,42.98,105882.0,36.2121,36.2205,36.2037,36.2121,105882.0
2019-11-05 15:20:00,42.97,43.0,42.97,42.99,120082.0,36.2037,36.229,36.2037,36.2205,120082.0
2019-11-05 15:30:00,42.98,43.0,42.97,42.98,344750.0,36.2121,36.229,36.2037,36.2121,344750.0
2019-11-05 15:40:00,42.98,42.99,42.97,42.98,138484.0,36.2121,36.2205,36.2037,36.2121,138484.0
2019-11-05 15:50:00,42.97,43.0,42.95,43.0,449833.0,36.2037,36.229,36.1868,36.229,449833.0
2019-11-06 09:30:00,42.98,42.98,42.83,42.87,247987.0,36.2121,36.2121,36.0857,36.1194,247987.0
2019-11-06 09:40:00,42.87,42.94,42.86,42.89,314657.0,36.1194,36.1784,36.111,36.1363,314657.0
2019-11-06 09:50:00,42.88,42.95,42.87,42.94,172565.0,36.1279,36.1868,36.1194,36.1784,172565.0
2019-11-06 10:00:00,42.93,42.99,42.93,42.99,179980.0,36.17,36.2205,36.17,36.2205,179980.0
2019-11-06 10:10:00,42.98,43.02,42.97,43.0,126010.0,36.2121,36.2458,36.2037,36.229,126010.0
2019-11-06 10:20:00,42.99,43.01,42.97,43.0,144602.0,36.2205,36.2374,36.2037,36.229,144602.0
2019-11-06 10:30:00,42.99,43.0,42.96,42.98,111923.0,36.2205,36.229,36.1953,36.2121,111923.0
2019-11-06 10:40:00,42.97,43.0,42.97,42.98,92800.0,36.2037,36.229,36.2037,36.2121,92800.0
2019-11-06 10:50:00,42.98,43.01,42.95,43.0,2651787.0,36.2121,36.2374,36.1868,36.229,2651787.0
2019-11-06 11:00:00,43.0,43.03,43.0,43.02,313321.0,36.229,36.2543,36.229,36.2458,313321.0
2019-11-06 11:10:00,43.02,43.03,43.0,43.01,275508.0,36.2458,36.2543,36.229,36.2374,275508.0
2019-11-06 11:20:00,43.01,43.02,42.97,42.99,87580.0,36.2374,36.2458,36.2037,36.2205,87580.0
2019-11-06 11:30:00,42.99,43.05,42.98,43.04,250902.0,36.2205,36.2711,36.2121,36.2627,250902.0
2019-11-06 11:40:00,43.04,43.04,42.86,42.91,1874669.0,36.2627,36.2627,36.111,36.1531,1874669.0
2019-11-06 11:50:00,42.9,42.9,42.8,42.88,598362.0,36.1447,36.1447,36.0605,36.1279,598362.0
2019-11-06 12:00:00,42.88,42.93,42.86,42.91,400466.0,36.1279,36.17,36.111,36.1531,400466.0
2019-11-06 12:10:00,42.92,42.92,42.89,42.9,148422.0,36.1616,36.1616,36.1363,36.1447,148422.0
2019-11-06 12:20:00,42.9,42.91,42.86,42.86,224320.0,36.1447,36.1531,36.111,36.111,224320.0
2019-11-06 12:30:00,42.86,42.89,42.85,42.88,253347.0,36.111,36.1363,36.1026,36.1279,253347.0
2019-11-06 12:40:00,42.89,42.89,42.85,42.86,109468.0,36.1363,36.1363,36.1026,36.111,109468.0
2019-11-06 12:50:00,42.86,42.88,42.85,42.88,180324.0,36.111,36.1279,36.1026,36.1279,180324.0
2019-11-06 13:00:00,42.88,42.89,42.79,42.81,565682.0,36.1279,36.1363,36.052,36.0689,565682.0
2019-11-06 13:10:00,42.82,42.85,42.81,42.84,46489.0,36.0773,36.1026,36.0689,36.0942,46489.0
2019-11-06 13:20:00,42.85,42.86,42.82,42.83,125765.0,36.1026,36.111,36.0773,36.0857,125765.0
2019-11-06 13:30:00,42.83,42.86,42.82,42.86,1087653.0,36.0857,36.111,36.0773,36.111,1087653.0
2019-11-06 13:40:00,42.85,42.87,42.85,42.87,127960.0,36.1026,36.1194,36.1026,36.1194,127960.0
2019-11-06 13:50:00,42.87,42.89,42.86,42.87,578039.0,36.1194,36.1363,36.111,36.1194,578039.0
2019-11-06 14:00:00,42.87,42.89,42.87,42.89,521489.0,36.1194,36.1363,36.1194,36.1363,521489.0
2019-11-06 14:10:00,42.89,42.9,42.88,42.9,172956.0,36.1363,36.1447,36.1279,36.1447,172956.0
2019-11-06 14:20:00,42.9,42.91,42.88,42.89,239118.0,36.1447,36.1531,36.1279,36.1363,239118.0
2019-11-06 14:30:00,42.89,42.9,42.88,42.89,191415.0,36.1363,36.1447,36.1279,36.1363,191415.0
2019-11-06 14:40:00,42.89,42.91,42.88,42.91,101128.0,36.1363,36.1531,36.1279,36.1531,101128.0
2019-11-06 14:50:00,42.91,42.92,42.89,42.91,293194.0,36.1531,36.1616,36.1363,36.1531,293194.0
2019-11-06 15:00:00,42.91,42.91,42.89,42.9,173243.0,36.1531,36.1531,36.1363,36.1447,173243.0
2019-11-06 15:10:00,42.89,42.92,42.89,42.9,131514.0,36.1363,36.1616,36.1363,36.1447,131514.0
2019-11-06 15:20:00,42.91,42.93,42.9,42.91,185371.0,36.1531,36.17,36.1447,36.1531,185371.0
2019-11-06 15:30:00,42.91,42.92,42.9,42.92,125844.0,36.1531,36.1616,36.1447,36.1616,125844.0
2019-11-06 15:40:00,42.92,42.93,42.91,42.93,105127.0,36.1616,36.17,36.1531,36.17,105127.0
2019-11-06 15:50:00,42.93,42.94,42.9,42.94,480141.0,36.17,36.1784,36.1447,36.1784,480141.0
2019-11-07 09:30:00,43.19,43.25,43.19,43.22,394449.0,36.3891,36.4396,36.3891,36.4143,394449.0
2019-11-07 09:40:00,43.23,43.28,43.23,43.24,297574.0,36.4228,36.4649,36.4228,36.4312,297574.0
2019-11-07 09:50:00,43.23,43.27,43.23,43.26,212990.0,36.4228,36.4565,36.4228,36.448,212990.0
2019-11-07 10:00:00,43.26,43.27,43.22,43.24,231878.0,36.448,36.4565,36.4143,36.4312,231878.0
2019-11-07 10:10:00,43.24,43.29,43.23,43.29,219012.0,36.4312,36.4733,36.4228,36.4733,219012.0
2019-11-07 10:20:00,43.29,43.3,43.27,43.28,215186.0,36.4733,36.4817,36.4565,36.4649,215186.0
2019-11-07 10:30:00,43.28,43.3,43.27,43.3,372979.0,36.4649,36.4817,36.4565,36.4817,372979.0
2019-11-07 10:40:00,43.29,43.3,43.27,43.28,201539.0,36.4733,36.4817,36.4565,36.4649,201539.0
2019-11-07 10:50:00,43.28,43.3,43.25,43.27,932662.0,36.4649,36.4817,36.4396,36.4565,932662.0
2019-11-07 11:00:00,43.27,43.28,43.25,43.26,327038.0,36.4565,36.4649,36.4396,36.448,327038.0
2019-11-07 11:10:00,43.25,43.28,43.25,43.27,348074.0,36.4396,36.4649,36.4396,36.4565,348074.0
2019-11-07 11:20:00,43.28,43.29,43.25,43.26,485223.0,36.4649,36.4733,36.4396,36.448,485223.0
2019-11-07 11:30:00,43.26,43.27,43.23,43.24,253181.0,36.448,36.4565,36.4228,36.4312,253181.0
2019-11-07 11:40:00,43.25,43.26,43.22,43.22,401558.0,36.4396,36.448,36.4143,36.4143,401558.0
2019-11-07 11:50:00,43.22,43.32,43.19,43.31,850321.0,36.4143,36.4986,36.3891,36.4902,850321.0
2019-11-07 12:00:00,43.31,43.33,43.26,43.31,912187.0,36.4902,36.507,36.448,36.4902,912187.0
2019-11-07 12:10:00,43.31,43.33,43.28,43.3,327573.0,36.4902,36.507,36.4649,36.4817,327573.0
2019-11-07 12:20:00,43.29,43.36,43.29,43.36,435119.0,36.4733,36.5323,36.4733,36.5323,435119.0
2019-11-07 12:30:00,43.36,43.38,43.34,43.36,67456.0,36.5323,36.5491,36.5154,36.5323,67456.0
2019-11-07 12:40:00,43.36,43.36,43.33,43.36,83885.0,36.5323,36.5323,36.507,36.5323,83885.0
2019-11-07 12:50:00,43.36,43.38,43.34,43.37,101469.0,36.5323,36.5491,36.5154,36.5407,101469.0
2019-11-07 13:00:00,43.37,43.38,43.35,43.37,107099.0,36.5407,36.5491,36.5239,36.5407,107099.0
2019-11-07 13:10:00,43.37,43.38,43.36,43.37,93006.0,36.5407,36.5491,36.5323,36.5407,93006.0
2019-11-07 13:20:00,43.37,43.38,43.36,43.37,202980.0,36.5407,36.5491,36.5323,36.5407,202980.0
2019-11-07 13:30:00,43.37,43.39,43.36,43.38,656197.0,36.5407,36.5576,36.5323,36.5491,656197.0
2019-11-07 13:40:00,43.39,43.39,43.37,43.38,160466.0,36.5576,36.5576,36.5407,36.5491,160466.0
2019-11-07 13:50:00,43.38,43.39,43.36,43.37,175666.0,36.5491,36.5576,36.5323,36.5407,175666.0
2019-11-07 14:00:00,43.37,43.38,43.36,43.38,149784.0,36.5407,36.5491,36.5323,36.5491,149784.0
2019-11-07 14:10:00,43.37,43.39,43.37,43.39,130228.0,36.5407,36.5576,36.5407,36.5576,130228.0
2019-11-07 14:20:00,43.38,43.39,43.37,43.37,198676.0,36.5491,36.5576,36.5407,36.5407,198676.0
2019-11-07 14:30:00,43.37,43.37,43.36,43.36,75187.0,36.5407,36.5407,36.5323,36.5323,75187.0
2019-11-07 14:40:00,43.37,43.38,43.21,43.25,1350336.0,36.5407,36.5491,36.4059,36.4396,1350336.0
2019-11-07 14:50:00,43.24,43.29,43.22,43.27,329345.0,36.4312,36.4733,36.4143,36.4565,329345.0
2019-11-07 15:00:00,43.27,43.3,43.27,43.27,208413.0,36.4565,36.4817,36.4565,36.4565,208413.0
2019-11-07 15:10:00,43.27,43.28,43.19,43.2,149283.0,36.4565,36.4649,36.3891,36.3975,149283.0
2019-11-07 15:20:00,43.2,43.21,43.17,43.2,150157.0,36.3975,36.4059,36.3722,36.3975,150157.0
2019-11-07 15:30:00,43.2,43.25,43.19,43.24,101533.0,36.3975,36.4396,36.3891,36.4312,101533.0
2019-11-07 15:40:00,43.24,43.25,43.2,43.22,552653.0,36.4312,36.4396,36.3975,36.4143,552653.0
2019-11-07 15:50:00,43.23,43.24,43.18,43.21,730329.0,36.4228,36.4312,36.3806,36.4059,730329.0
2019-11-08 09:30:00,42.92,42.96,42.87,42.95,385002.0,36.1616,36.1953,36.1194,36.1868,385002.0
2019-11-08 09:40:00,42.95,42.98,42.93,42.97,194342.0,36.1868,36.2121,36.17,36.2037,194342.0
2019-11-08 09:50:00,42.97,42.98,42.82,42.83,406600.0,36.2037,36.2121,36.0773,36.0857,406600.0
2019-11-08 10:00:00,42.83,42.89,42.78,42.83,622924.0,36.0857,36.1363,36.0436,36.0857,622924.0
2019-11-08 10:10:00,42.83,42.88,42.8,42.88,213515.0,36.0857,36.1279,36.0605,36.1279,213515.0
2019-11-08 10:20:00,42.88,42.9,42.84,42.9,724479.0,36.1279,36.1447,36.0942,36.1447,724479.0
2019-11-08 10:30:00,42.9,42.9,42.87,42.88,378932.0,36.1447,36.1447,36.1194,36.1279,378932.0
2019-11-08 10:40:00,42.88,42.93,42.87,42.92,168038.0,36.1279,36.17,36.1194,36.1616,168038.0
2019-11-08 10:50:00,42.91,42.92,42.89,42.91,356114.0,36.1531,36.1616,36.1363,36.1531,356114.0
2019-11-08 11:00:00,42.91,42.94,42.9,42.91,324004.0,36.1531,36.1784,36.1447,36.1531,324004.0
2019-11-08 11:10:00,42.91,42.94,42.88,42.89,295186.0,36.1531,36.1784,36.1279,36.1363,295186.0
2019-11-08 11:20:00,42.89,42.9,42.84,42.87,455658.0,36.1363,36.1447,36.0942,36.1194,455658.0
2019-11-08 11:30:00,42.86,42.91,42.86,42.9,164762.0,36.111,36.1531,36.111,36.1447,164762.0
2019-11-08 11:40:00,42.9,42.93,42.89,42.91,103349.0,36.1447,36.17,36.1363,36.1531,103349.0
2019-11-08 11:50:00,42.92,42.92,42.89,42.9,72348.0,36.1616,36.1616,36.1363,36.1447,72348.0
2019-11-08 12:00:00,42.9,42.91,42.88,42.9,140278.0,36.1447,36.1531,36.1279,36.1447,140278.0
2019-11-08 12:10:00,42.9,42.91,42.89,42.9,384555.0,36.1447,36.1531,36.1363,36.1447,384555.0
2019-11-08 12:20:00,42.91,42.92,42.89,42.91,768816.0,36.1531,36.1616,36.1363,36.1531,768816.0
2019-11-08 12:30:00,42.92,42.92,42.89,42.91,114777.0,36.1616,36.1616,36.1363,36.1531,114777.0
2019-11-08 12:40:00,42.91,42.91,42.88,42.89,80769.0,36.1531,36.1531,36.1279,36.1363,80769.0
2019-11-08 12:50:00,42.88,42.91,42.88,42.89,66222.0,36.1279,36.1531,36.1279,36.1363,66222.0
2019-11-08 13:00:00,42.9,42.9,42.87,42.87,46740.0,36.1447,36.1447,36.1194,36.1194,46740.0
2019-11-08 13:10:00,42.87,42.89,42.86,42.87,72234.0,36.1194,36.1363,36.111,36.1194,72234.0
2019-11-08 13:20:00,42.88,42.88,42.84,42.85,186957.0,36.1279,36.1279,36.0942,36.1026,186957.0
2019-11-08 13:30:00,42.84,42.85,42.82,42.83,85481.0,36.0942,36.1026,36.0773,36.0857,85481.0
2019-11-08 13:40:00,42.83,42.84,42.82,42.83,102610.0,36.0857,36.0942,36.0773,36.0857,102610.0
2019-11-08 13:50:00,42.84,42.84,42.79,42.8,179927.0,36.0942,36.0942,36.052,36.0605,179927.0
2019-11-08 14:00:00,42.8,42.83,42.8,42.83,110744.0,36.0605,36.0857,36.0605,36.0857,110744.0
2019-11-08 14:10:00,42.83,42.84,42.81,42.82,132871.0,36.0857,36.0942,36.0689,36.0773,132871.0
2019-11-08 14:20:00,42.81,42.82,42.8,42.8,52926.0,36.0689,36.0773,36.0605,36.0605,52926.0
2019-11-08 14:30:00,42.8,42.81,42.77,42.77,84960.0,36.0605,36.0689,36.0352,36.0352,84960.0
2019-11-08 14:40:00,42.78,42.79,42.75,42.76,116984.0,36.0436,36.052,36.0183,36.0268,116984.0
2019-11-08 14:50:00,42.76,42.77,42.75,42.75,97992.0,36.0268,36.0352,36.0183,36.0183,97992.0
2019-11-08 15:00:00,42.76,42.79,42.75,42.79,134715.0,36.0268,36.052,36.0183,36.052,134715.0
2019-11-08 15:10:00,42.79,42.81,42.78,42.79,94217.0,36.052,36.0689,36.0436,36.052,94217.0
2019-11-08 15:20:00,42.78,42.8,42.77,42.78,70550.0,36.0436,36.0605,36.0352,36.0436,70550.0
2019-11-08 15:30:00,42.77,42.8,42.76,42.79,296230.0,36.0352,36.0605,36.0268,36.052,296230.0
2019-11-08 15:40:00,42.79,42.81,42.78,42.8,111418.0,36.052,36.0689,36.0436,36.0605,111418.0
2019-11-08 15:50:00,42.8,42.85,42.78,42.84,478722.0,36.0605,36.1026,36.0436,36.0942,478722.0
2019-11-11 09:30:00,42.35,42.43,42.32,42.43,484212.0,35.6813,35.7487,35.6561,35.7487,484212.0
2019-11-11 09:40:00,42.43,42.45,42.39,42.45,189215.0,35.7487,35.7656,35.715,35.7656,189215.0
2019-11-11 09:50:00,42.44,42.49,42.44,42.48,569787.0,35.7572,35.7993,35.7572,35.7909,569787.0
2019-11-11 10:00:00,42.49,42.5,42.47,42.48,391255.0,35.7993,35.8077,35.7824,35.7909,391255.0
2019-11-11 10:10:00,42.49,42.52,42.48,42.49,170563.0,35.7993,35.8246,35.7909,35.7993,170563.0
2019-11-11 10:20:00,42.5,42.52,42.48,42.48,111008.0,35.8077,35.8246,35.7909,35.7909,111008.0
2019-11-11 10:30:00,42.49,42.5,42.48,42.5,155625.0,35.7993,35.8077,35.7909,35.8077,155625.0
2019-11-11 10:40:00,42.5,42.51,42.48,42.48,125562.0,35.8077,35.8161,35.7909,35.7909,125562.0
2019-11-11 10:50:00,42.48,42.51,42.48,42.5,135051.0,35.7909,35.8161,35.7909,35.8077,135051.0
2019-11-11 11:00:00,42.5,42.54,42.49,42.53,325656.0,35.8077,35.8414,35.7993,35.833,325656.0
2019-11-11 11:10:00,42.54,42.55,42.52,42.53,118142.0,35.8414,35.8498,35.8246,35.833,118142.0
2019-11-11 11:20:00,42.53,42.54,42.49,42.52,843710.0,35.833,35.8414,35.7993,35.8246,843710.0
2019-11-11 11:30:00,42.52,42.55,42.51,42.54,367270.0,35.8246,35.8498,35.8161,35.8414,367270.0
2019-11-11 11:40:00,42.53,42.56,42.52,42.55,62475.0,35.833,35.8583,35.8246,35.8498,62475.0
2019-11-11 11:50:00,42.54,42.56,42.53,42.55,76232.0,35.8414,35.8583,35.833,35.8498,76232.0
2019-11-11 12:00:00,42.55,42.56,42.53,42.53,73091.0,35.8498,35.8583,35.833,35.833,73091.0
2019-11-11 12:10:00,42.54,42.56,42.53,42.56,31261.0,35.8414,35.8583,35.833,35.8583,31261.0
2019-11-11 12:20:00,42.55,42.56,42.53,42.55,72308.0,35.8498,35.8583,35.833,35.8498,72308.0
2019-11-11 12:30:00,42.54,42.56,42.54,42.55,25964.0,35.8414,35.8583,35.8414,35.8498,25964.0
2019-11-11 12:40:00,42.55,42.56,42.55,42.55,62581.0,35.8498,35.8583,35.8498,35.8498,62581.0
2019-11-11 12:50:00,42.55,42.56,42.55,42.56,184664.0,35.8498,35.8583,35.8498,35.8583,184664.0
2019-11-11 13:00:00,42.55,42.56,42.55,42.55,46881.0,35.8498,35.8583,35.8498,35.8498,46881.0
2019-11-11 13:10:00,42.55,42.57,42.54,42.56,68973.0,35.8498,35.8667,35.8414,35.8583,68973.0
2019-11-11 13:20:00,42.56,42.58,42.55,42.58,46674.0,35.8583,35.8751,35.8498,35.8751,46674.0
2019-11-11 13:30:00,42.57,42.59,42.57,42.59,103356.0,35.8667,35.8835,35.8667,35.8835,103356.0
2019-11-11 13:40:00,42.59,42.6,42.58,42.6,37655.0,35.8835,35.892,35.8751,35.892,37655.0
2019-11-11 13:50:00,42.6,42.63,42.59,42.6,378764.0,35.892,35.9172,35.8835,35.892,378764.0
2019-11-11 14:00:00,42.61,42.62,42.6,42.62,39953.0,35.9004,35.9088,35.892,35.9088,39953.0
2019-11-11 14:10:00,42.62,42.63,42.61,42.63,40948.0,35.9088,35.9172,35.9004,35.9172,40948.0
2019-11-11 14:20:00,42.63,42.63,42.6,42.61,78238.0,35.9172,35.9172,35.892,35.9004,78238.0
2019-11-11 14:30:00,42.6,42.63,42.6,42.6,71959.0,35.892,35.9172,35.892,35.892,71959.0
2019-11-11 14:40:00,42.6,42.61,42.59,42.59,77916.0,35.892,35.9004,35.8835,35.8835,77916.0
2019-11-11 14:50:00,42.59,42.61,42.59,42.61,69020.0,35.8835,35.9004,35.8835,35.9004,69020.0
2019-11-11 15:00:00,42.6,42.61,42.6,42.61,42945.0,35.892,35.9004,35.892,35.9004,42945.0
2019-11-11 15:10:00,42.6,42.61,42.59,42.59,150936.0,35.892,35.9004,35.8835,35.8835,150936.0
2019-11-11 15:20:00,42.6,42.61,42.58,42.6,87008.0,35.892,35.9004,35.8751,35.892,87008.0
2019-11-11 15:30:00,42.6,42.61,42.59,42.59,89544.0,35.892,35.9004,35.8835,35.8835,89544.0
2019-11-11 15:40:00,42.59,42.6,42.57,42.58,95087.0,35.8835,35.892,35.8667,35.8751,95087.0
2019-11-11 15:50:00,42.58,42.6,42.57,42.59,415205.0,35.8751,35.892,35.8667,35.8835,415205.0
2019-11-12 09:30:00,42.39,42.42,42.36,42.39,394589.0,35.715,35.7403,35.6898,35.715,394589.0
2019-11-12 09:40:00,42.39,42.39,42.33,42.36,242499.0,35.715,35.715,35.6645,35.6898,242499.0
2019-11-12 09:50:00,42.37,42.37,42.34,42.35,315850.0,35.6982,35.6982,35.6729,35.6813,315850.0
2019-11-12 10:00:00,42.35,42.38,42.35,42.37,162343.0,35.6813,35.7066,35.6813,35.6982,162343.0
2019-11-12 10:10:00,42.37,42.39,42.36,42.39,305381.0,35.6982,35.715,35.6898,35.715,305381.0
2019-11-12 10:20:00,42.39,42.41,42.38,42.41,595821.0,35.715,35.7319,35.7066,35.7319,595821.0
2019-11-12 10:30:00,42.4,42.41,42.39,42.4,324278.0,35.7235,35.7319,35.715,35.7235,324278.0
2019-11-12 10:40:00,42.39,42.41,42.38,42.4,422133.0,35.715,35.7319,35.7066,35.7235,422133.0
2019-11-12 10:50:00,42.41,42.42,42.39,42.41,162779.0,35.7319,35.7403,35.715,35.7319,162779.0
2019-11-12 11:00:00,42.41,42.42,42.39,42.42,209061.0,35.7319,35.7403,35.715,35.7403,209061.0
2019-11-12 11:10:00,42.41,42.45,42.41,42.45,311300.0,35.7319,35.7656,35.7319,35.7656,311300.0
2019-11-12 11:20:00,42.45,42.45,42.38,42.38,223005.0,35.7656,35.7656,35.7066,35.7066,223005.0
2019-11-12 11:30:00,42.39,42.42,42.37,42.4,145247.0,35.715,35.7403,35.6982,35.7235,145247.0
2019-11-12 11:40:00,42.4,42.41,42.36,42.38,463745.0,35.7235,35.7319,35.6898,35.7066,463745.0
2019-11-12 11:50:00,42.38,42.39,42.33,42.34,177230.0,35.7066,35.715,35.6645,35.6729,177230.0
2019-11-12 12:00:00,42.34,42.36,42.32,42.34,598855.0,35.6729,35.6898,35.6561,35.6729,598855.0
2019-11-12 12:10:00,42.33,42.37,42.32,42.33,102038.0,35.6645,35.6982,35.6561,35.6645,102038.0
2019-11-12 12:20:00,42.33,42.36,42.32,42.34,108869.0,35.6645,35.6898,35.6561,35.6729,108869.0
2019-11-12 12:30:00,42.33,42.36,42.33,42.34,137845.0,35.6645,35.6898,35.6645,35.6729,137845.0
2019-11-12 12:40:00,42.35,42.36,42.3,42.3,220018.0,35.6813,35.6898,35.6392,35.6392,220018.0
2019-11-12 12:50:00,42.3,42.36,42.27,42.35,163411.0,35.6392,35.6898,35.6139,35.6813,163411.0
2019-11-12 13:00:00,42.35,42.38,42.34,42.37,88477.0,35.6813,35.7066,35.6729,35.6982,88477.0
2019-11-12 13:10:00,42.37,42.38,42.33,42.34,101842.0,35.6982,35.7066,35.6645,35.6729,101842.0
2019-11-12 13:20:00,42.34,42.35,42.3,42.3,114780.0,35.6729,35.6813,35.6392,35.6392,114780.0
2019-11-12 13:30:00,42.31,42.32,42.3,42.32,43651.0,35.6476,35.6561,35.6392,35.6561,43651.0
2019-11-12 13:40:00,42.31,42.33,42.29,42.32,130482.0,35.6476,35.6645,35.6308,35.6561,130482.0
2019-11-12 13:50:00,42.33,42.33,42.3,42.3,33977.0,35.6645,35.6645,35.6392,35.6392,33977.0
2019-11-12 14:00:00,42.3,42.3,42.25,42.25,93730.0,35.6392,35.6392,35.5971,35.5971,93730.0
2019-11-12 14:10:00,42.26,42.26,42.21,42.24,98604.0,35.6055,35.6055,35.5634,35.5886,98604.0
2019-11-12 14:20:00,42.25,42.26,42.24,42.26,100435.0,35.5971,35.6055,35.5886,35.6055,100435.0
2019-11-12 14:30:00,42.26,42.29,42.25,42.27,334661.0,35.6055,35.6308,35.5971,35.6139,334661.0
2019-11-12 14:40:00,42.26,42.27,42.25,42.25,109483.0,35.6055,35.6139,35.5971,35.5971,109483.0
2019-11-12 14:50:00,42.24,42.25,42.21,42.23,130557.0,35.5886,35.5971,35.5634,35.5802,130557.0
2019-11-12 15:00:00,42.24,42.27,42.24,42.26,136052.0,35.5886,35.6139,35.5886,35.6055,136052.0
2019-11-12 15:10:00,42.26,42.26,42.24,42.25,73671.0,35.6055,35.6055,35.5886,35.5971,73671.0
2019-11-12 15:20:00,42.25,42.26,42.24,42.25,126672.0,35.5971,35.6055,35.5886,35.5971,126672.0
2019-11-12 15:30:00,42.25,42.27,42.25,42.25,70209.0,35.5971,35.6139,35.5971,35.5971,70209.0
2019-11-12 15:40:00,42.26,42.28,42.24,42.27,340731.0,35.6055,35.6223,35.5886,35.6139,340731.0
2019-11-12 15:50:00,42.27,42.28,42.25,42.28,417885.0,35.6139,35.6223,35.5971,35.6223,417885.0
2019-11-13 09:30:00,41.89,42.0,41.87,41.99,329901.0,35.2938,35.3864,35.2769,35.378,329901.0
2019-11-13 09:40:00,41.99,42.0,41.95,41.96,376118.0,35.378,35.3864,35.3443,35.3527,376118.0
2019-11-13 09:50:00,41.95,41.98,41.94,41.98,188263.0,35.3443,35.3696,35.3359,35.3696,188263.0
2019-11-13 10:00:00,41.98,42.02,41.96,42.01,243642.0,35.3696,35.4033,35.3527,35.3949,243642.0
2019-11-13 10:10:00,42.01,42.02,41.98,42.01,362007.0,35.3949,35.4033,35.3696,35.3949,362007.0
2019-11-13 10:20:00,42.01,42.03,41.98,42.0,150072.0,35.3949,35.4117,35.3696,35.3864,150072.0
2019-11-13 10:30:00,42.0,42.03,41.97,42.03,291596.0,35.3864,35.4117,35.3612,35.4117,291596.0
2019-11-13 10:40:00,42.03,42.03,42.0,42.01,126816.0,35.4117,35.4117,35.3864,35.3949,126816.0
2019-11-13 10:50:00,42.0,42.02,41.98,42.0,141663.0,35.3864,35.4033,35.3696,35.3864,141663.0
2019-11-13 11:00:00,42.01,42.02,41.98,41.99,150395.0,35.3949,35.4033,35.3696,35.378,150395.0
2019-11-13 11:10:00,41.98,42.0,41.96,41.99,335808.0,35.3696,35.3864,35.3527,35.378,335808.0
2019-11-13 11:20:00,42.0,42.01,41.98,41.98,147335.0,35.3864,35.3949,35.3696,35.3696,147335.0
2019-11-13 11:30:00,41.99,42.01,41.98,42.0,240852.0,35.378,35.3949,35.3696,35.3864,240852.0
2019-11-13 11:40:00,42.0,42.03,41.99,42.01,129019.0,35.3864,35.4117,35.378,35.3949,129019.0
2019-11-13 11:50:00,42.02,42.03,42.0,42.02,90643.0,35.4033,35.4117,35.3864,35.4033,90643.0
2019-11-13 12:00:00,42.02,42.03,42.01,42.02,290117.0,35.4033,35.4117,35.3949,35.4033,290117.0
2019-11-13 12:10:00,42.02,42.04,42.0,42.04,120242.0,35.4033,35.4201,35.3864,35.4201,120242.0
2019-11-13 12:20:00,42.03,42.06,42.03,42.05,138991.0,35.4117,35.437,35.4117,35.4286,138991.0
2019-11-13 12:30:00,42.04,42.07,42.04,42.06,61154.0,35.4201,35.4454,35.4201,35.437,61154.0
2019-11-13 12:40:00,42.06,42.09,42.05,42.07,485581.0,35.437,35.4623,35.4286,35.4454,485581.0
2019-11-13 12:50:00,42.06,42.08,42.03,42.04,85802.0,35.437,35.4538,35.4117,35.4201,85802.0
2019-11-13 13:00:00,42.04,42.06,42.03,42.05,100029.0,35.4201,35.437,35.4117,35.4286,100029.0
2019-11-13 13:10:00,42.05,42.06,42.03,42.04,58746.0,35.4286,35.437,35.4117,35.4201,58746.0
2019-11-13 13:20:00,42.05,42.05,42.01,42.03,40953.0,35.4286,35.4286,35.3949,35.4117,40953.0
2019-11-13 13:30:00,42.03,42.05,42.02,42.03,75458.0,35.4117,35.4286,35.4033,35.4117,75458.0
2019-11-13 13:40:00,42.03,42.04,42.03,42.04,40060.0,35.4117,35.4201,35.4117,35.4201,40060.0
2019-11-13 13:50:00,42.04,42.05,41.9,41.95,794776.0,35.4201,35.4286,35.3022,35.3443,794776.0
2019-11-13 14:00:00,41.95,41.97,41.91,41.96,170835.0,35.3443,35.3612,35.3106,35.3527,170835.0
2019-11-13 14:10:00,41.96,41.96,41.89,41.91,436938.0,35.3527,35.3527,35.2938,35.3106,436938.0
2019-11-13 14:20:00,41.91,41.92,41.88,41.9,141082.0,35.3106,35.319,35.2853,35.3022,141082.0
2019-11-13 14:30:00,41.9,41.92,41.89,41.91,64898.0,35.3022,35.319,35.2938,35.3106,64898.0
2019-11-13 14:40:00,41.91,41.95,41.91,41.92,74702.0,35.3106,35.3443,35.3106,35.319,74702.0
2019-11-13 14:50:00,41.92,41.96,41.91,41.96,79453.0,35.319,35.3527,35.3106,35.3527,79453.0
2019-11-13 15:00:00,41.96,42.01,41.95,42.01,230748.0,35.3527,35.3949,35.3443,35.3949,230748.0
2019-11-13 15:10:00,42.01,42.01,41.98,41.99,89229.0,35.3949,35.3949,35.3696,35.378,89229.0
2019-11-13 15:20:00,42.0,42.01,41.98,42.01,48341.0,35.3864,35.3949,35.3696,35.3949,48341.0
2019-11-13 15:30:00,42.0,42.02,41.98,42.0,211091.0,35.3864,35.4033,35.3696,35.3864,211091.0
2019-11-13 15:40:00,42.0,42.03,41.99,42.01,144605.0,35.3864,35.4117,35.378,35.3949,144605.0
2019-11-13 15:50:00,42.0,42.03,41.98,42.01,549794.0,35.3864,35.4117,35.3696,35.3949,549794.0
2019-11-14 09:30:00,41.96,42.03,41.95,42.03,491578.0,35.3527,35.4117,35.3443,35.4117,491578.0
2019-11-14 09:40:00,42.02,42.03,41.99,42.02,100342.0,35.4033,35.4117,35.378,35.4033,100342.0
2019-11-14 09:50:00,42.01,42.04,42.0,42.02,186455.0,35.3949,35.4201,35.3864,35.4033,186455.0
2019-11-14 10:00:00,42.03,42.08,42.02,42.06,173090.0,35.4117,35.4538,35.4033,35.437,173090.0
2019-11-14 10:10:00,42.06,42.08,42.05,42.08,123423.0,35.437,35.4538,35.4286,35.4538,123423.0
2019-11-14 10:20:00,42.08,42.09,42.03,42.04,115353.0,35.4538,35.4623,35.4117,35.4201,115353.0
2019-11-14 10:30:00,42.03,42.04,42.01,42.02,177954.0,35.4117,35.4201,35.3949,35.4033,177954.0
2019-11-14 10:40:00,42.02,42.03,41.99,42.0,142783.0,35.4033,35.4117,35.378,35.3864,142783.0
2019-11-14 10:50:00,42.01,42.02,41.94,41.94,198178.0,35.3949,35.4033,35.3359,35.3359,198178.0
2019-11-14 11:00:00,41.94,41.99,41.94,41.98,146639.0,35.3359,35.378,35.3359,35.3696,146639.0
2019-11-14 11:10:00,41.98,41.99,41.96,41.98,647833.0,35.3696,35.378,35.3527,35.3696,647833.0
2019-11-14 11:20:00,41.98,41.99,41.94,41.94,101939.0,35.3696,35.378,35.3359,35.3359,101939.0
2019-11-14 11:30:00,41.94,41.95,41.91,41.92,143070.0,35.3359,35.3443,35.3106,35.319,143070.0
2019-11-14 11:40:00,41.92,41.92,41.82,41.84,432011.0,35.319,35.319,35.2348,35.2516,432011.0
2019-11-14 11:50:00,41.84,41.88,41.83,41.86,240892.0,35.2516,35.2853,35.2432,35.2685,240892.0
2019-11-14 12:00:00,41.85,41.89,41.85,41.89,160371.0,35.2601,35.2938,35.2601,35.2938,160371.0
2019-11-14 12:10:00,41.89,41.89,41.86,41.87,71030.0,35.2938,35.2938,35.2685,35.2769,71030.0
2019-11-14 12:20:00,41.87,41.9,41.86,41.9,75298.0,35.2769,35.3022,35.2685,35.3022,75298.0
2019-11-14 12:30:00,41.89,41.91,41.89,41.91,74508.0,35.2938,35.3106,35.2938,35.3106,74508.0
2019-11-14 12:40:00,41.9,41.92,41.9,41.92,62904.0,35.3022,35.319,35.3022,35.319,62904.0
2019-11-14 12:50:00,41.92,41.93,41.9,41.92,59413.0,35.319,35.3275,35.3022,35.319,59413.0
2019-11-14 13:00:00,41.92,41.93,41.9,41.91,113984.0,35.319,35.3275,35.3022,35.3106,113984.0
2019-11-14 13:10:00,41.91,41.91,41.89,41.9,139450.0,35.3106,35.3106,35.2938,35.3022,139450.0
2019-11-14 13:20:00,41.89,41.9,41.87,41.88,77223.0,35.2938,35.3022,35.2769,35.2853,77223.0
2019-11-14 13:30:00,41.88,41.9,41.88,41.9,164724.0,35.2853,35.3022,35.2853,35.3022,164724.0
2019-11-14 13:40:00,41.89,41.9,41.88,41.9,153346.0,35.2938,35.3022,35.2853,35.3022,153346.0
2019-11-14 13:50:00,41.9,41.91,41.82,41.88,524755.0,35.3022,35.3106,35.2348,35.2853,524755.0
2019-11-14 14:00:00,41.88,41.94,41.88,41.92,281725.0,35.2853,35.3359,35.2853,35.319,281725.0
2019-11-14 14:10:00,41.93,41.94,41.92,41.93,157311.0,35.3275,35.3359,35.319,35.3275,157311.0
2019-11-14 14:20:00,41.94,41.94,41.92,41.92,113709.0,35.3359,35.3359,35.319,35.319,113709.0
2019-11-14 14:30:00,41.93,41.94,41.92,41.93,61574.0,35.3275,35.3359,35.319,35.3275,61574.0
2019-11-14 14:40:00,41.93,41.94,41.92,41.94,71255.0,35.3275,35.3359,35.319,35.3359,71255.0
2019-11-14 14:50:00,41.94,41.94,41.93,41.94,35726.0,35.3359,35.3359,35.3275,35.3359,35726.0
2019-11-14 15:00:00,41.94,41.94,41.93,41.94,69272.0,35.3359,35.3359,35.3275,35.3359,69272.0
2019-11-14 15:10:00,41.94,41.94,41.93,41.94,92377.0,35.3359,35.3359,35.3275,35.3359,92377.0
2019-11-14 15:20:00,41.94,41.97,41.93,41.97,441047.0,35.3359,35.3612,35.3275,35.3612,441047.0
2019-11-14 15:30:00,41.96,41.99,41.96,41.99,127042.0,35.3527,35.378,35.3527,35.378,127042.0
2019-11-14 15:40:00,41.98,42.0,41.98,42.0,120855.0,35.3696,35.3864,35.3696,35.3864,120855.0
2019-11-14 15:50:00,42.0,42.01,41.99,42.0,427412.0,35.3864,35.3949,35.378,35.3864,427412.0
2019-11-15 09:30:00,42.22,42.26,42.2,42.26,239374.0,35.5718,35.6055,35.5549,35.6055,239374.0
2019-11-15 09:40:00,42.26,42.28,42.21,42.22,327475.0,35.6055,35.6223,35.5634,35.5718,327475.0
2019-11-15 09:50:00,42.23,42.23,42.18,42.18,140159.0,35.5802,35.5802,35.5381,35.5381,140159.0
2019-11-15 10:00:00,42.18,42.22,42.17,42.21,225176.0,35.5381,35.5718,35.5297,35.5634,225176.0
2019-11-15 10:10:00,42.21,42.24,42.19,42.23,173536.0,35.5634,35.5886,35.5465,35.5802,173536.0
2019-11-15 10:20:00,42.23,42.26,42.23,42.26,138179.0,35.5802,35.6055,35.5802,35.6055,138179.0
2019-11-15 10:30:00,42.26,42.28,42.25,42.27,138791.0,35.6055,35.6223,35.5971,35.6139,138791.0
2019-11-15 10:40:00,42.28,42.3,42.27,42.29,133585.0,35.6223,35.6392,35.6139,35.6308,133585.0
2019-11-15 10:50:00,42.29,42.29,42.26,42.29,134838.0,35.6308,35.6308,35.6055,35.6308,134838.0
2019-11-15 11:00:00,42.28,42.32,42.28,42.3,151275.0,35.6223,35.6561,35.6223,35.6392,151275.0
2019-11-15 11:10:00,42.3,42.32,42.3,42.31,38049.0,35.6392,35.6561,35.6392,35.6476,38049.0
2019-11-15 11:20:00,42.3,42.33,42.29,42.33,35775.0,35.6392,35.6645,35.6308,35.6645,35775.0
2019-11-15 11:30:00,42.33,42.34,42.31,42.31,92283.0,35.6645,35.6729,35.6476,35.6476,92283.0
2019-11-15 11:40:00,42.31,42.33,42.29,42.3,175960.0,35.6476,35.6645,35.6308,35.6392,175960.0
2019-11-15 11:50:00,42.31,42.32,42.3,42.31,33332.0,35.6476,35.6561,35.6392,35.6476,33332.0
2019-11-15 12:00:00,42.31,42.32,42.3,42.31,60637.0,35.6476,35.6561,35.6392,35.6476,60637.0
2019-11-15 12:10:00,42.32,42.33,42.3,42.33,47584.0,35.6561,35.6645,35.6392,35.6645,47584.0
2019-11-15 12:20:00,42.33,42.33,42.31,42.32,92128.0,35.6645,35.6645,35.6476,35.6561,92128.0
2019-11-15 12:30:00,42.32,42.34,42.31,42.33,58580.0,35.6561,35.6729,35.6476,35.6645,58580.0
2019-11-15 12:40:00,42.32,42.35,42.32,42.34,50318.0,35.6561,35.6813,35.6561,35.6729,50318.0
2019-11-15 12:50:00,42.34,42.35,42.32,42.33,85925.0,35.6729,35.6813,35.6561,35.6645,85925.0
2019-11-15 13:00:00,42.33,42.33,42.32,42.33,58392.0,35.6645,35.6645,35.6561,35.6645,58392.0
2019-11-15 13:10:00,42.32,42.34,42.32,42.33,59229.0,35.6561,35.6729,35.6561,35.6645,59229.0
2019-11-15 13:20:00,42.32,42.33,42.32,42.33,29819.0,35.6561,35.6645,35.6561,35.6645,29819.0
2019-11-15 13:30:00,42.32,42.33,42.31,42.32,50439.0,35.6561,35.6645,35.6476,35.6561,50439.0
2019-11-15 13:40:00,42.31,42.33,42.31,42.32,146196.0,35.6476,35.6645,35.6476,35.6561,146196.0
2019-11-15 13:50:00,42.32,42.32,42.31,42.31,95760.0,35.6561,35.6561,35.6476,35.6476,95760.0
2019-11-15 14:00:00,42.31,42.32,42.3,42.3,116677.0,35.6476,35.6561,35.6392,35.6392,116677.0
2019-11-15 14:10:00,42.3,42.31,42.29,42.29,86627.0,35.6392,35.6476,35.6308,35.6308,86627.0
2019-11-15 14:20:00,42.3,42.3,42.28,42.29,130391.0,35.6392,35.6392,35.6223,35.6308,130391.0
2019-11-15 14:30:00,42.29,42.29,42.27,42.27,473507.0,35.6308,35.6308,35.6139,35.6139,473507.0
2019-11-15 14:40:00,42.27,42.28,42.27,42.28,144156.0,35.6139,35.6223,35.6139,35.6223,144156.0
2019-11-15 14:50:00,42.27,42.29,42.27,42.28,136870.0,35.6139,35.6308,35.6139,35.6223,136870.0
2019-11-15 15:00:00,42.27,42.28,42.26,42.27,147742.0,35.6139,35.6223,35.6055,35.6139,147742.0
2019-11-15 15:10:00,42.27,42.28,42.26,42.28,132324.0,35.6139,35.6223,35.6055,35.6223,132324.0
2019-11-15 15:20:00,42.28,42.28,42.26,42.26,147133.0,35.6223,35.6223,35.6055,35.6055,147133.0
2019-11-15 15:30:00,42.26,42.27,42.26,42.26,115819.0,35.6055,35.6139,35.6055,35.6055,115819.0
2019-11-15 15:40:00,42.27,42.27,42.25,42.26,135453.0,35.6139,35.6139,35.5971,35.6055,135453.0
2019-11-15 15:50:00,42.26,42.27,42.23,42.26,658898.0,35.6055,35.6139,35.5802,35.6055,658898.0
2019-11-18 09:30:00,42.32,42.35,42.26,42.26,655142.0,35.6561,35.6813,35.6055,35.6055,655142.0
2019-11-18 09:40:00,42.26,42.26,42.21,42.24,913187.0,35.6055,35.6055,35.5634,35.5886,913187.0
2019-11-18 09:50:00,42.24,42.27,42.22,42.27,299740.0,35.5886,35.6139,35.5718,35.6139,299740.0
2019-11-18 10:00:00,42.27,42.3,42.26,42.29,259795.0,35.6139,35.6392,35.6055,35.6308,259795.0
2019-11-18 10:10:00,42.29,42.32,42.26,42.26,114285.0,35.6308,35.6561,35.6055,35.6055,114285.0
2019-11-18 10:20:00,42.27,42.3,42.24,42.25,299996.0,35.6139,35.6392,35.5886,35.5971,299996.0
2019-11-18 10:30:00,42.25,42.28,42.24,42.27,153235.0,35.5971,35.6223,35.5886,35.6139,153235.0
2019-11-18 10:40:00,42.27,42.31,42.27,42.3,117482.0,35.6139,35.6476,35.6139,35.6392,117482.0
2019-11-18 10:50:00,42.3,42.33,42.3,42.33,162476.0,35.6392,35.6645,35.6392,35.6645,162476.0
2019-11-18 11:00:00,42.33,42.35,42.33,42.34,102658.0,35.6645,35.6813,35.6645,35.6729,102658.0
2019-11-18 11:10:00,42.34,42.38,42.34,42.36,271230.0,35.6729,35.7066,35.6729,35.6898,271230.0
2019-11-18 11:20:00,42.35,42.4,42.35,42.38,111307.0,35.6813,35.7235,35.6813,35.7066,111307.0
2019-11-18 11:30:00,42.38,42.41,42.37,42.39,89393.0,35.7066,35.7319,35.6982,35.715,89393.0
2019-11-18 11:40:00,42.39,42.4,42.35,42.4,98340.0,35.715,35.7235,35.6813,35.7235,98340.0
2019-11-18 11:50:00,42.4,42.4,42.37,42.38,90500.0,35.7235,35.7235,35.6982,35.7066,90500.0
2019-11-18 12:00:00,42.38,42.38,42.37,42.38,38916.0,35.7066,35.7066,35.6982,35.7066,38916.0
2019-11-18 12:10:00,42.38,42.38,42.36,42.36,49281.0,35.7066,35.7066,35.6898,35.6898,49281.0
2019-11-18 12:20:00,42.37,42.37,42.33,42.34,90382.0,35.6982,35.6982,35.6645,35.6729,90382.0
2019-11-18 12:30:00,42.34,42.35,42.32,42.34,71963.0,35.6729,35.6813,35.6561,35.6729,71963.0
2019-11-18 12:40:00,42.35,42.35,42.32,42.33,92059.0,35.6813,35.6813,35.6561,35.6645,92059.0
2019-11-18 12:50:00,42.33,42.34,42.32,42.33,91643.0,35.6645,35.6729,35.6561,35.6645,91643.0
2019-11-18 13:00:00,42.33,42.34,42.32,42.32,31531.0,35.6645,35.6729,35.6561,35.6561,31531.0
2019-11-18 13:10:00,42.33,42.33,42.32,42.33,38322.0,35.6645,35.6645,35.6561,35.6645,38322.0
2019-11-18 13:20:00,42.33,42.34,42.32,42.33,74517.0,35.6645,35.6729,35.6561,35.6645,74517.0
2019-11-18 13:30:00,42.33,42.34,42.3,42.31,641882.0,35.6645,35.6729,35.6392,35.6476,641882.0
2019-11-18 13:40:00,42.3,42.34,42.3,42.33,298544.0,35.6392,35.6729,35.6392,35.6645,298544.0
2019-11-18 13:50:00,42.33,42.33,42.31,42.33,228427.0,35.6645,35.6645,35.6476,35.6645,228427.0
2019-11-18 14:00:00,42.32,42.33,42.29,42.31,326678.0,35.6561,35.6645,35.6308,35.6476,326678.0
2019-11-18 14:10:00,42.32,42.33,42.31,42.32,97964.0,35.6561,35.6645,35.6476,35.6561,97964.0
2019-11-18 14:20:00,42.32,42.33,42.31,42.32,198775.0,35.6561,35.6645,35.6476,35.6561,198775.0
2019-11-18 14:30:00,42.31,42.33,42.31,42.32,98898.0,35.6476,35.6645,35.6476,35.6561,98898.0
2019-11-18 14:40:00,42.33,42.33,42.31,42.32,196970.0,35.6645,35.6645,35.6476,35.6561,196970.0
2019-11-18 14:50:00,42.32,42.32,42.29,42.29,81059.0,35.6561,35.6561,35.6308,35.6308,81059.0
2019-11-18 15:00:00,42.3,42.31,42.29,42.3,205954.0,35.6392,35.6476,35.6308,35.6392,205954.0
2019-11-18 15:10:00,42.29,42.3,42.27,42.27,116548.0,35.6308,35.6392,35.6139,35.6139,116548.0
2019-11-18 15:20:00,42.27,42.28,42.27,42.27,114148.0,35.6139,35.6223,35.6139,35.6139,114148.0
2019-11-18 15:30:00,42.27,42.28,42.24,42.25,255375.0,35.6139,35.6223,35.5886,35.5971,255375.0
2019-11-18 15:40:00,42.25,42.26,42.24,42.25,252041.0,35.5971,35.6055,35.5886,35.5971,252041.0
2019-11-18 15:50:00,42.25,42.28,42.24,42.27,833460.0,35.5971,35.6223,35.5886,35.6139,833460.0
2019-11-19 09:30:00,42.61,42.62,42.53,42.56,523587.0,35.9004,35.9088,35.833,35.8583,523587.0
2019-11-19 09:40:00,42.55,42.56,42.5,42.53,340939.0,35.8498,35.8583,35.8077,35.833,340939.0
2019-11-19 09:50:00,42.53,42.54,42.49,42.51,172346.0,35.833,35.8414,35.7993,35.8161,172346.0
2019-11-19 10:00:00,42.51,42.52,42.44,42.44,168451.0,35.8161,35.8246,35.7572,35.7572,168451.0
2019-11-19 10:10:00,42.45,42.47,42.44,42.46,130431.0,35.7656,35.7824,35.7572,35.774,130431.0
2019-11-19 10:20:00,42.46,42.47,42.41,42.44,114807.0,35.774,35.7824,35.7319,35.7572,114807.0
2019-11-19 10:30:00,42.44,42.45,42.41,42.43,135673.0,35.7572,35.7656,35.7319,35.7487,135673.0
2019-11-19 10:40:00,42.42,42.44,42.38,42.39,83999.0,35.7403,35.7572,35.7066,35.715,83999.0
2019-11-19 10:50:00,42.39,42.39,42.36,42.37,69102.0,35.715,35.715,35.6898,35.6982,69102.0
2019-11-19 11:00:00,42.37,42.4,42.37,42.4,123191.0,35.6982,35.7235,35.6982,35.7235,123191.0
2019-11-19 11:10:00,42.4,42.41,42.39,42.4,99852.0,35.7235,35.7319,35.715,35.7235,99852.0
2019-11-19 11:20:00,42.4,42.43,42.39,42.41,816580.0,35.7235,35.7487,35.715,35.7319,816580.0
2019-11-19 11:30:00,42.41,42.51,42.39,42.48,1885444.0,35.7319,35.8161,35.715,35.7909,1885444.0
2019-11-19 11:40:00,42.48,42.48,42.39,42.41,545736.0,35.7909,35.7909,35.715,35.7319,545736.0
2019-11-19 11:50:00,42.41,42.44,42.4,42.44,210114.0,35.7319,35.7572,35.7235,35.7572,210114.0
2019-11-19 12:00:00,42.45,42.45,42.38,42.41,204099.0,35.7656,35.7656,35.7066,35.7319,204099.0
2019-11-19 12:10:00,42.4,42.43,42.4,42.43,187015.0,35.7235,35.7487,35.7235,35.7487,187015.0
2019-11-19 12:20:00,42.43,42.44,42.42,42.43,97884.0,35.7487,35.7572,35.7403,35.7487,97884.0
2019-11-19 12:30:00,42.43,42.44,42.4,42.42,185989.0,35.7487,35.7572,35.7235,35.7403,185989.0
2019-11-19 12:40:00,42.41,42.43,42.39,42.42,156919.0,35.7319,35.7487,35.715,35.7403,156919.0
2019-11-19 12:50:00,42.42,42.43,42.41,42.41,141770.0,35.7403,35.7487,35.7319,35.7319,141770.0
2019-11-19 13:00:00,42.41,42.42,42.4,42.42,92039.0,35.7319,35.7403,35.7235,35.7403,92039.0
2019-11-19 13:10:00,42.41,42.43,42.41,42.43,60353.0,35.7319,35.7487,35.7319,35.7487,60353.0
2019-11-19 13:20:00,42.43,42.44,42.41,42.43,867801.0,35.7487,35.7572,35.7319,35.7487,867801.0
2019-11-19 13:30:00,42.42,42.44,42.4,42.41,120981.0,35.7403,35.7572,35.7235,35.7319,120981.0
2019-11-19 13:40:00,42.41,42.42,42.41,42.42,88012.0,35.7319,35.7403,35.7319,35.7403,88012.0
2019-11-19 13:50:00,42.41,42.42,42.4,42.4,49643.0,35.7319,35.7403,35.7235,35.7235,49643.0
2019-11-19 14:00:00,42.4,42.44,42.4,42.43,170860.0,35.7235,35.7572,35.7235,35.7487,170860.0
2019-11-19 14:10:00,42.43,42.43,42.42,42.42,41574.0,35.7487,35.7487,35.7403,35.7403,41574.0
2019-11-19 14:20:00,42.43,42.45,42.42,42.45,84320.0,35.7487,35.7656,35.7403,35.7656,84320.0
2019-11-19 14:30:00,42.45,42.45,42.43,42.43,62145.0,35.7656,35.7656,35.7487,35.7487,62145.0
2019-11-19 14:40:00,42.44,42.44,42.42,42.44,78548.0,35.7572,35.7572,35.7403,35.7572,78548.0
2019-11-19 14:50:00,42.43,42.43,42.4,42.42,88113.0,35.7487,35.7487,35.7235,35.7403,88113.0
2019-11-19 15:00:00,42.41,42.42,42.41,42.41,47722.0,35.7319,35.7403,35.7319,35.7319,47722.0
2019-11-19 15:10:00,42.41,42.43,42.41,42.41,104090.0,35.7319,35.7487,35.7319,35.7319,104090.0
2019-11-19 15:20:00,42.41,42.42,42.4,42.41,109604.0,35.7319,35.7403,35.7235,35.7319,109604.0
2019-11-19 15:30:00,42.41,42.42,42.4,42.41,92741.0,35.7319,35.7403,35.7235,35.7319,92741.0
2019-11-19 15:40:00,42.41,42.42,42.4,42.4,160385.0,35.7319,35.7403,35.7235,35.7235,160385.0
2019-11-19 15:50:00,42.4,42.41,42.38,42.41,688902.0,35.7235,35.7319,35.7066,35.7319,688902.0
2019-11-20 09:30:00,42.33,42.38,42.3,42.38,422199.0,35.6645,35.7066,35.6392,35.7066,422199.0
2019-11-20 09:40:00,42.38,42.41,42.37,42.4,313648.0,35.7066,35.7319,35.6982,35.7235,313648.0
2019-11-20 09:50:00,42.41,42.42,42.38,42.41,416428.0,35.7319,35.7403,35.7066,35.7319,416428.0
2019-11-20 10:00:00,42.42,42.44,42.41,42.43,408227.0,35.7403,35.7572,35.7319,35.7487,408227.0
2019-11-20 10:10:00,42.42,42.43,42.4,42.41,179367.0,35.7403,35.7487,35.7235,35.7319,179367.0
2019-11-20 10:20:00,42.42,42.42,42.39,42.41,241029.0,35.7403,35.7403,35.715,35.7319,241029.0
2019-11-20 10:30:00,42.42,42.46,42.42,42.45,172334.0,35.7403,35.774,35.7403,35.7656,172334.0
2019-11-20 10:40:00,42.45,42.45,42.42,42.44,129098.0,35.7656,35.7656,35.7403,35.7572,129098.0
2019-11-20 10:50:00,42.45,42.46,42.43,42.43,168310.0,35.7656,35.774,35.7487,35.7487,168310.0
2019-11-20 11:00:00,42.43,42.45,42.42,42.45,81810.0,35.7487,35.7656,35.7403,35.7656,81810.0
2019-11-20 11:10:00,42.45,42.45,42.42,42.43,72361.0,35.7656,35.7656,35.7403,35.7487,72361.0
2019-11-20 11:20:00,42.44,42.45,42.42,42.42,136829.0,35.7572,35.7656,35.7403,35.7403,136829.0
2019-11-20 11:30:00,42.42,42.43,42.39,42.41,537761.0,35.7403,35.7487,35.715,35.7319,537761.0
2019-11-20 11:40:00,42.42,42.43,42.4,42.41,228412.0,35.7403,35.7487,35.7235,35.7319,228412.0
2019-11-20 11:50:00,42.41,42.41,42.38,42.39,122318.0,35.7319,35.7319,35.7066,35.715,122318.0
2019-11-20 12:00:00,42.39,42.41,42.38,42.4,172007.0,35.715,35.7319,35.7066,35.7235,172007.0
2019-11-20 12:10:00,42.41,42.41,42.39,42.4,92188.0,35.7319,35.7319,35.715,35.7235,92188.0
2019-11-20 12:20:00,42.4,42.4,42.38,42.4,72178.0,35.7235,35.7235,35.7066,35.7235,72178.0
2019-11-20 12:30:00,42.4,42.4,42.39,42.4,40456.0,35.7235,35.7235,35.715,35.7235,40456.0
2019-11-20 12:40:00,42.4,42.4,42.38,42.38,40250.0,35.7235,35.7235,35.7066,35.7066,40250.0
2019-11-20 12:50:00,42.39,42.39,42.16,42.24,1471965.0,35.715,35.715,35.5212,35.5886,1471965.0
2019-11-20 13:00:00,42.24,42.27,42.19,42.19,743192.0,35.5886,35.6139,35.5465,35.5465,743192.0
2019-11-20 13:10:00,42.19,42.19,42.13,42.14,326366.0,35.5465,35.5465,35.496,35.5044,326366.0
2019-11-20 13:20:00,42.13,42.2,42.13,42.18,183739.0,35.496,35.5549,35.496,35.5381,183739.0
2019-11-20 13:30:00,42.18,42.18,42.14,42.15,157171.0,35.5381,35.5381,35.5044,35.5128,157171.0
2019-11-20 13:40:00,42.14,42.16,42.13,42.15,116197.0,35.5044,35.5212,35.496,35.5128,116197.0
2019-11-20 13:50:00,42.15,42.24,42.14,42.2,615037.0,35.5128,35.5886,35.5044,35.5549,615037.0
2019-11-20 14:00:00,42.2,42.23,42.17,42.19,195012.0,35.5549,35.5802,35.5297,35.5465,195012.0
2019-11-20 14:10:00,42.19,42.22,42.19,42.21,116826.0,35.5465,35.5718,35.5465,35.5634,116826.0
2019-11-20 14:20:00,42.21,42.22,42.18,42.21,155032.0,35.5634,35.5718,35.5381,35.5634,155032.0
2019-11-20 14:30:00,42.22,42.24,42.21,42.23,276095.0,35.5718,35.5886,35.5634,35.5802,276095.0
2019-11-20 14:40:00,42.24,42.25,42.22,42.23,276974.0,35.5886,35.5971,35.5718,35.5802,276974.0
2019-11-20 14:50:00,42.23,42.24,42.22,42.22,651593.0,35.5802,35.5886,35.5718,35.5718,651593.0
2019-11-20 15:00:00,42.23,42.23,42.2,42.23,426930.0,35.5802,35.5802,35.5549,35.5802,426930.0
2019-11-20 15:10:00,42.23,42.24,42.21,42.21,329402.0,35.5802,35.5886,35.5634,35.5634,329402.0
2019-11-20 15:20:00,42.21,42.24,42.21,42.22,226051.0,35.5634,35.5886,35.5634,35.5718,226051.0
2019-11-20 15:30:00,42.23,42.23,42.2,42.21,165390.0,35.5802,35.5802,35.5549,35.5634,165390.0
2019-11-20 15:40:00,42.21,42.24,42.2,42.23,703255.0,35.5634,35.5886,35.5549,35.5802,703255.0
2019-11-20 15:50:00,42.23,42.26,42.21,42.24,543394.0,35.5802,35.6055,35.5634,35.5886,543394.0
2019-11-21 09:30:00,42.17,42.2,42.13,42.16,513596.0,35.5297,35.5549,35.496,35.5212,513596.0
2019-11-21 09:40:00,42.16,42.18,42.13,42.18,482284.0,35.5212,35.5381,35.496,35.5381,482284.0
2019-11-21 09:50:00,42.18,42.21,42.17,42.2,215760.0,35.5381,35.5634,35.5297,35.5549,215760.0
2019-11-21 10:00:00,42.19,42.23,42.18,42.23,277699.0,35.5465,35.5802,35.5381,35.5802,277699.0
2019-11-21 10:10:00,42.23,42.24,42.13,42.14,351539.0,35.5802,35.5886,35.496,35.5044,351539.0
2019-11-21 10:20:00,42.14,42.15,42.1,42.11,483027.0,35.5044,35.5128,35.4707,35.4791,483027.0
2019-11-21 10:30:00,42.1,42.16,42.09,42.16,449517.0,35.4707,35.5212,35.4623,35.5212,449517.0
2019-11-21 10:40:00,42.16,42.2,42.15,42.2,3556671.0,35.5212,35.5549,35.5128,35.5549,3556671.0
2019-11-21 10:50:00,42.2,42.2,42.17,42.19,579030.0,35.5549,35.5549,35.5297,35.5465,579030.0
2019-11-21 11:00:00,42.19,42.26,42.17,42.23,444663.0,35.5465,35.6055,35.5297,35.5802,444663.0
2019-11-21 11:10:00,42.23,42.23,42.19,42.2,130445.0,35.5802,35.5802,35.5465,35.5549,130445.0
2019-11-21 11:20:00,42.19,42.21,42.17,42.18,155353.0,35.5465,35.5634,35.5297,35.5381,155353.0
2019-11-21 11:30:00,42.17,42.2,42.14,42.17,218845.0,35.5297,35.5549,35.5044,35.5297,218845.0
2019-11-21 11:40:00,42.17,42.2,42.16,42.2,180562.0,35.5297,35.5549,35.5212,35.5549,180562.0
2019-11-21 11:50:00,42.2,42.2,42.14,42.15,102042.0,35.5549,35.5549,35.5044,35.5128,102042.0
2019-11-21 12:00:00,42.15,42.18,42.13,42.16,240411.0,35.5128,35.5381,35.496,35.5212,240411.0
2019-11-21 12:10:00,42.16,42.18,42.16,42.16,110691.0,35.5212,35.5381,35.5212,35.5212,110691.0
2019-11-21 12:20:00,42.17,42.18,42.16,42.18,121029.0,35.5297,35.5381,35.5212,35.5381,121029.0
2019-11-21 12:30:00,42.17,42.19,42.17,42.18,75504.0,35.5297,35.5465,35.5297,35.5381,75504.0
2019-11-21 12:40:00,42.19,42.2,42.17,42.17,113926.0,35.5465,35.5549,35.5297,35.5297,113926.0
2019-11-21 12:50:00,42.18,42.19,42.17,42.19,113343.0,35.5381,35.5465,35.5297,35.5465,113343.0
2019-11-21 13:00:00,42.19,42.19,42.18,42.19,72678.0,35.5465,35.5465,35.5381,35.5465,72678.0
2019-11-21 13:10:00,42.19,42.2,42.18,42.19,103577.0,35.5465,35.5549,35.5381,35.5465,103577.0
2019-11-21 13:20:00,42.19,42.2,42.18,42.2,148175.0,35.5465,35.5549,35.5381,35.5549,148175.0
2019-11-21 13:30:00,42.19,42.2,42.18,42.2,125254.0,35.5465,35.5549,35.5381,35.5549,125254.0
2019-11-21 13:40:00,42.2,42.2,42.18,42.2,91319.0,35.5549,35.5549,35.5381,35.5549,91319.0
2019-11-21 13:50:00,42.2,42.21,42.19,42.2,121260.0,35.5549,35.5634,35.5465,35.5549,121260.0
2019-11-21 14:00:00,42.2,42.22,42.17,42.21,401772.0,35.5549,35.5718,35.5297,35.5634,401772.0
2019-11-21 14:10:00,42.2,42.22,42.19,42.22,216303.0,35.5549,35.5718,35.5465,35.5718,216303.0
2019-11-21 14:20:00,42.22,42.26,42.22,42.26,88602.0,35.5718,35.6055,35.5718,35.6055,88602.0
2019-11-21 14:30:00,42.25,42.28,42.25,42.27,145614.0,35.5971,35.6223,35.5971,35.6139,145614.0
2019-11-21 14:40:00,42.28,42.29,42.27,42.28,223250.0,35.6223,35.6308,35.6139,35.6223,223250.0
2019-11-21 14:50:00,42.28,42.29,42.27,42.27,142654.0,35.6223,35.6308,35.6139,35.6139,142654.0
2019-11-21 15:00:00,42.28,42.28,42.26,42.27,236786.0,35.6223,35.6223,35.6055,35.6139,236786.0
2019-11-21 15:10:00,42.27,42.28,42.26,42.27,280605.0,35.6139,35.6223,35.6055,35.6139,280605.0
2019-11-21 15:20:00,42.26,42.27,42.25,42.26,269776.0,35.6055,35.6139,35.5971,35.6055,269776.0
2019-11-21 15:30:00,42.27,42.27,42.25,42.26,294971.0,35.6139,35.6139,35.5971,35.6055,294971.0
2019-11-21 15:40:00,42.26,42.27,42.24,42.26,653798.0,35.6055,35.6139,35.5886,35.6055,653798.0
2019-11-21 15:50:00,42.26,42.3,42.24,42.29,853768.0,35.6055,35.6392,35.5886,35.6308,853768.0
2019-11-22 09:30:00,42.33,42.34,42.28,42.3,568823.0,35.6645,35.6729,35.6223,35.6392,568823.0
2019-11-22 09:40:00,42.3,42.31,42.27,42.3,395113.0,35.6392,35.6476,35.6139,35.6392,395113.0
2019-11-22 09:50:00,42.3,42.31,42.28,42.28,188692.0,35.6392,35.6476,35.6223,35.6223,188692.0
2019-11-22 10:00:00,42.28,42.29,42.24,42.25,247885.0,35.6223,35.6308,35.5886,35.5971,247885.0
2019-11-22 10:10:00,42.25,42.26,42.23,42.23,255224.0,35.5971,35.6055,35.5802,35.5802,255224.0
2019-11-22 10:20:00,42.24,42.26,42.22,42.23,155610.0,35.5886,35.6055,35.5718,35.5802,155610.0
2019-11-22 10:30:00,42.22,42.23,42.18,42.2,170793.0,35.5718,35.5802,35.5381,35.5549,170793.0
2019-11-22 10:40:00,42.2,42.22,42.19,42.21,181988.0,35.5549,35.5718,35.5465,35.5634,181988.0
2019-11-22 10:50:00,42.2,42.21,42.16,42.18,404000.0,35.5549,35.5634,35.5212,35.5381,404000.0
2019-11-22 11:00:00,42.18,42.19,42.13,42.17,249467.0,35.5381,35.5465,35.496,35.5297,249467.0
2019-11-22 11:10:00,42.17,42.18,42.15,42.16,166630.0,35.5297,35.5381,35.5128,35.5212,166630.0
2019-11-22 11:20:00,42.16,42.19,42.15,42.18,150211.0,35.5212,35.5465,35.5128,35.5381,150211.0
2019-11-22 11:30:00,42.17,42.2,42.17,42.2,104675.0,35.5297,35.5549,35.5297,35.5549,104675.0
2019-11-22 11:40:00,42.2,42.21,42.19,42.21,87222.0,35.5549,35.5634,35.5465,35.5634,87222.0
2019-11-22 11:50:00,42.2,42.21,42.18,42.18,150552.0,35.5549,35.5634,35.5381,35.5381,150552.0
2019-11-22 12:00:00,42.18,42.21,42.17,42.21,139112.0,35.5381,35.5634,35.5297,35.5634,139112.0
2019-11-22 12:10:00,42.2,42.21,42.19,42.19,49364.0,35.5549,35.5634,35.5465,35.5465,49364.0
2019-11-22 12:20:00,42.19,42.21,42.19,42.21,72977.0,35.5465,35.5634,35.5465,35.5634,72977.0
2019-11-22 12:30:00,42.21,42.21,42.19,42.2,178058.0,35.5634,35.5634,35.5465,35.5549,178058.0
2019-11-22 12:40:00,42.19,42.2,42.19,42.19,73138.0,35.5465,35.5549,35.5465,35.5465,73138.0
2019-11-22 12:50:00,42.19,42.21,42.19,42.2,111954.0,35.5465,35.5634,35.5465,35.5549,111954.0
2019-11-22 13:00:00,42.2,42.2,42.19,42.2,51996.0,35.5549,35.5549,35.5465,35.5549,51996.0
2019-11-22 13:10:00,42.2,42.21,42.19,42.21,113125.0,35.5549,35.5634,35.5465,35.5634,113125.0
2019-11-22 13:20:00,42.21,42.21,42.19,42.19,107409.0,35.5634,35.5634,35.5465,35.5465,107409.0
2019-11-22 13:30:00,42.19,42.2,42.19,42.2,36011.0,35.5465,35.5549,35.5465,35.5549,36011.0
2019-11-22 13:40:00,42.19,42.2,42.18,42.19,54533.0,35.5465,35.5549,35.5381,35.5465,54533.0
2019-11-22 13:50:00,42.19,42.19,42.17,42.18,88775.0,35.5465,35.5465,35.5297,35.5381,88775.0
2019-11-22 14:00:00,42.18,42.19,42.17,42.19,114649.0,35.5381,35.5465,35.5297,35.5465,114649.0
2019-11-22 14:10:00,42.19,42.19,42.18,42.19,58364.0,35.5465,35.5465,35.5381,35.5465,58364.0
2019-11-22 14:20:00,42.19,42.19,42.18,42.18,75222.0,35.5465,35.5465,35.5381,35.5381,75222.0
2019-11-22 14:30:00,42.19,42.2,42.18,42.2,82461.0,35.5465,35.5549,35.5381,35.5549,82461.0
2019-11-22 14:40:00,42.2,42.21,42.19,42.21,95431.0,35.5549,35.5634,35.5465,35.5634,95431.0
2019-11-22 14:50:00,42.2,42.22,42.2,42.22,75904.0,35.5549,35.5718,35.5549,35.5718,75904.0
2019-11-22 15:00:00,42.22,42.23,42.21,42.23,137427.0,35.5718,35.5802,35.5634,35.5802,137427.0
2019-11-22 15:10:00,42.22,42.23,42.22,42.22,41866.0,35.5718,35.5802,35.5718,35.5718,41866.0
2019-11-22 15:20:00,42.22,42.24,42.22,42.23,93529.0,35.5718,35.5886,35.5718,35.5802,93529.0
2019-11-22 15:30:00,42.23,42.24,42.22,42.23,214349.0,35.5802,35.5886,35.5718,35.5802,214349.0
2019-11-22 15:40:00,42.23,42.24,42.22,42.23,243932.0,35.5802,35.5886,35.5718,35.5802,243932.0
2019-11-22 15:50:00,42.23,42.25,42.21,42.24,316555.0,35.5802,35.5971,35.5634,35.5886,316555.0
2019-11-25 09:30:00,42.46,42.5,42.41,42.5,602599.0,35.774,35.8077,35.7319,35.8077,602599.0
2019-11-25 09:40:00,42.5,42.55,42.5,42.55,220362.0,35.8077,35.8498,35.8077,35.8498,220362.0
2019-11-25 09:50:00,42.55,42.57,42.54,42.56,170114.0,35.8498,35.8667,35.8414,35.8583,170114.0
2019-11-25 10:00:00,42.56,42.59,42.55,42.58,350338.0,35.8583,35.8835,35.8498,35.8751,350338.0
2019-11-25 10:10:00,42.59,42.61,42.59,42.61,415288.0,35.8835,35.9004,35.8835,35.9004,415288.0
2019-11-25 10:20:00,42.6,42.61,42.58,42.59,313525.0,35.892,35.9004,35.8751,35.8835,313525.0
2019-11-25 10:30:00,42.59,42.63,42.59,42.62,190221.0,35.8835,35.9172,35.8835,35.9088,190221.0
2019-11-25 10:40:00,42.62,42.62,42.59,42.6,471388.0,35.9088,35.9088,35.8835,35.892,471388.0
2019-11-25 10:50:00,42.59,42.6,42.57,42.58,115520.0,35.8835,35.892,35.8667,35.8751,115520.0
2019-11-25 11:00:00,42.58,42.6,42.56,42.57,118754.0,35.8751,35.892,35.8583,35.8667,118754.0
2019-11-25 11:10:00,42.56,42.58,42.56,42.57,144932.0,35.8583,35.8751,35.8583,35.8667,144932.0
2019-11-25 11:20:00,42.57,42.58,42.55,42.55,135287.0,35.8667,35.8751,35.8498,35.8498,135287.0
2019-11-25 11:30:00,42.56,42.56,42.53,42.55,241792.0,35.8583,35.8583,35.833,35.8498,241792.0
2019-11-25 11:40:00,42.55,42.56,42.52,42.53,164314.0,35.8498,35.8583,35.8246,35.833,164314.0
2019-11-25 11:50:00,42.54,42.55,42.52,42.55,197218.0,35.8414,35.8498,35.8246,35.8498,197218.0
2019-11-25 12:00:00,42.55,42.57,42.54,42.57,275629.0,35.8498,35.8667,35.8414,35.8667,275629.0
2019-11-25 12:10:00,42.56,42.57,42.55,42.56,103143.0,35.8583,35.8667,35.8498,35.8583,103143.0
2019-11-25 12:20:00,42.55,42.58,42.55,42.58,69983.0,35.8498,35.8751,35.8498,35.8751,69983.0
2019-11-25 12:30:00,42.57,42.59,42.57,42.59,97560.0,35.8667,35.8835,35.8667,35.8835,97560.0
2019-11-25 12:40:00,42.58,42.59,42.57,42.59,54743.0,35.8751,35.8835,35.8667,35.8835,54743.0
2019-11-25 12:50:00,42.58,42.59,42.58,42.59,66954.0,35.8751,35.8835,35.8751,35.8835,66954.0
2019-11-25 13:00:00,42.59,42.6,42.58,42.58,85352.0,35.8835,35.892,35.8751,35.8751,85352.0
2019-11-25 13:10:00,42.59,42.61,42.58,42.61,173450.0,35.8835,35.9004,35.8751,35.9004,173450.0
2019-11-25 13:20:00,42.61,42.62,42.6,42.61,86619.0,35.9004,35.9088,35.892,35.9004,86619.0
2019-11-25 13:30:00,42.6,42.62,42.59,42.62,139487.0,35.892,35.9088,35.8835,35.9088,139487.0
2019-11-25 13:40:00,42.62,42.62,42.61,42.61,43223.0,35.9088,35.9088,35.9004,35.9004,43223.0
2019-11-25 13:50:00,42.62,42.63,42.61,42.63,111026.0,35.9088,35.9172,35.9004,35.9172,111026.0
2019-11-25 14:00:00,42.64,42.64,42.62,42.63,256913.0,35.9257,35.9257,35.9088,35.9172,256913.0
2019-11-25 14:10:00,42.64,42.64,42.62,42.62,88565.0,35.9257,35.9257,35.9088,35.9088,88565.0
2019-11-25 14:20:00,42.63,42.63,42.62,42.63,67385.0,35.9172,35.9172,35.9088,35.9172,67385.0
2019-11-25 14:30:00,42.63,42.63,42.61,42.62,142017.0,35.9172,35.9172,35.9004,35.9088,142017.0
2019-11-25 14:40:00,42.62,42.63,42.62,42.62,57679.0,35.9088,35.9172,35.9088,35.9088,57679.0
2019-11-25 14:50:00,42.63,42.64,42.62,42.64,210295.0,35.9172,35.9257,35.9088,35.9257,210295.0
2019-11-25 15:00:00,42.64,42.65,42.63,42.65,84058.0,35.9257,35.9341,35.9172,35.9341,84058.0
2019-11-25 15:10:00,42.65,42.65,42.61,42.63,504412.0,35.9341,35.9341,35.9004,35.9172,504412.0
2019-11-25 15:20:00,42.63,42.65,42.62,42.63,197662.0,35.9172,35.9341,35.9088,35.9172,197662.0
2019-11-25 15:30:00,42.63,42.63,42.61,42.62,157209.0,35.9172,35.9172,35.9004,35.9088,157209.0
2019-11-25 15:40:00,42.62,42.62,42.6,42.6,154587.0,35.9088,35.9088,35.892,35.892,154587.0
2019-11-25 15:50:00,42.6,42.62,42.59,42.61,860424.0,35.892,35.9088,35.8835,35.9004,860424.0
2019-11-26 09:30:00,42.37,42.37,42.27,42.29,623944.0,35.6982,35.6982,35.6139,35.6308,623944.0
2019-11-26 09:40:00,42.29,42.29,42.24,42.27,1158109.0,35.6308,35.6308,35.5886,35.6139,1158109.0
2019-11-26 09:50:00,42.27,42.28,42.25,42.26,446218.0,35.6139,35.6223,35.5971,35.6055,446218.0
2019-11-26 10:00:00,42.27,42.27,42.22,42.24,657986.0,35.6139,35.6139,35.5718,35.5886,657986.0
2019-11-26 10:10:00,42.24,42.25,42.22,42.23,595275.0,35.5886,35.5971,35.5718,35.5802,595275.0
2019-11-26 10:20:00,42.23,42.25,42.21,42.22,641472.0,35.5802,35.5971,35.5634,35.5718,641472.0
2019-11-26 10:30:00,42.22,42.22,42.18,42.19,342327.0,35.5718,35.5718,35.5381,35.5465,342327.0
2019-11-26 10:40:00,42.19,42.22,42.18,42.21,483207.0,35.5465,35.5718,35.5381,35.5634,483207.0
2019-11-26 10:50:00,42.21,42.21,42.2,42.21,196737.0,35.5634,35.5634,35.5549,35.5634,196737.0
2019-11-26 11:00:00,42.21,42.22,42.2,42.22,274282.0,35.5634,35.5718,35.5549,35.5718,274282.0
2019-11-26 11:10:00,42.22,42.25,42.21,42.23,400195.0,35.5718,35.5971,35.5634,35.5802,400195.0
2019-11-26 11:20:00,42.24,42.25,42.23,42.23,232863.0,35.5886,35.5971,35.5802,35.5802,232863.0
2019-11-26 11:30:00,42.23,42.28,42.21,42.27,505161.0,35.5802,35.6223,35.5634,35.6139,505161.0
2019-11-26 11:40:00,42.26,42.28,42.25,42.27,132715.0,35.6055,35.6223,35.5971,35.6139,132715.0
2019-11-26 11:50:00,42.28,42.28,42.26,42.27,71034.0,35.6223,35.6223,35.6055,35.6139,71034.0
2019-11-26 12:00:00,42.28,42.28,42.24,42.25,229901.0,35.6223,35.6223,35.5886,35.5971,229901.0
2019-11-26 12:10:00,42.26,42.28,42.24,42.25,97496.0,35.6055,35.6223,35.5886,35.5971,97496.0
2019-11-26 12:20:00,42.25,42.26,42.24,42.26,81010.0,35.5971,35.6055,35.5886,35.6055,81010.0
2019-11-26 12:30:00,42.26,42.28,42.25,42.25,125948.0,35.6055,35.6223,35.5971,35.5971,125948.0
2019-11-26 12:40:00,42.26,42.26,42.24,42.25,145031.0,35.6055,35.6055,35.5886,35.5971,145031.0
2019-11-26 12:50:00,42.25,42.25,42.24,42.25,524576.0,35.5971,35.5971,35.5886,35.5971,524576.0
2019-11-26 13:00:00,42.25,42.26,42.24,42.24,53406.0,35.5971,35.6055,35.5886,35.5886,53406.0
2019-11-26 13:10:00,42.24,42.25,42.22,42.24,128556.0,35.5886,35.5971,35.5718,35.5886,128556.0
2019-11-26 13:20:00,42.23,42.25,42.21,42.23,134218.0,35.5802,35.5971,35.5634,35.5802,134218.0
2019-11-26 13:30:00,42.22,42.24,42.2,42.23,120200.0,35.5718,35.5886,35.5549,35.5802,120200.0
2019-11-26 13:40:00,42.23,42.24,42.22,42.22,197547.0,35.5802,35.5886,35.5718,35.5718,197547.0
2019-11-26 13:50:00,42.23,42.24,42.22,42.23,44670.0,35.5802,35.5886,35.5718,35.5802,44670.0
2019-11-26 14:00:00,42.23,42.26,42.22,42.26,155101.0,35.5802,35.6055,35.5718,35.6055,155101.0
2019-11-26 14:10:00,42.26,42.29,42.25,42.27,180741.0,35.6055,35.6308,35.5971,35.6139,180741.0
2019-11-26 14:20:00,42.27,42.27,42.25,42.26,685417.0,35.6139,35.6139,35.5971,35.6055,685417.0
2019-11-26 14:30:00,42.26,42.27,42.25,42.26,317903.0,35.6055,35.6139,35.5971,35.6055,317903.0
2019-11-26 14:40:00,42.27,42.29,42.26,42.29,135424.0,35.6139,35.6308,35.6055,35.6308,135424.0
2019-11-26 14:50:00,42.29,42.3,42.28,42.3,110040.0,35.6308,35.6392,35.6223,35.6392,110040.0
2019-11-26 15:00:00,42.3,42.3,42.28,42.29,256457.0,35.6392,35.6392,35.6223,35.6308,256457.0
2019-11-26 15:10:00,42.28,42.3,42.28,42.3,139839.0,35.6223,35.6392,35.6223,35.6392,139839.0
2019-11-26 15:20:00,42.3,42.3,42.29,42.3,105553.0,35.6392,35.6392,35.6308,35.6392,105553.0
2019-11-26 15:30:00,42.3,42.34,42.29,42.34,297648.0,35.6392,35.6729,35.6308,35.6729,297648.0
2019-11-26 15:40:00,42.34,42.37,42.33,42.37,205385.0,35.6729,35.6982,35.6645,35.6982,205385.0
2019-11-26 15:50:00,42.37,42.47,42.36,42.43,1464922.0,35.6982,35.7824,35.6898,35.7487,1464922.0
2019-11-27 09:30:00,42.4,42.46,42.38,42.39,313600.0,35.7235,35.774,35.7066,35.715,313600.0
2019-11-27 09:40:00,42.39,42.4,42.34,42.36,164785.0,35.715,35.7235,35.6729,35.6898,164785.0
2019-11-27 09:50:00,42.37,42.39,42.36,42.39,83981.0,35.6982,35.715,35.6898,35.715,83981.0
2019-11-27 10:00:00,42.39,42.4,42.34,42.37,309354.0,35.715,35.7235,35.6729,35.6982,309354.0
2019-11-27 10:10:00,42.37,42.38,42.36,42.38,70715.0,35.6982,35.7066,35.6898,35.7066,70715.0
2019-11-27 10:20:00,42.37,42.39,42.37,42.38,77058.0,35.6982,35.715,35.6982,35.7066,77058.0
2019-11-27 10:30:00,42.39,42.41,42.38,42.41,130503.0,35.715,35.7319,35.7066,35.7319,130503.0
2019-11-27 10:40:00,42.41,42.42,42.37,42.4,102576.0,35.7319,35.7403,35.6982,35.7235,102576.0
2019-11-27 10:50:00,42.4,42.4,42.35,42.36,187120.0,35.7235,35.7235,35.6813,35.6898,187120.0
2019-11-27 11:00:00,42.36,42.39,42.36,42.38,52848.0,35.6898,35.715,35.6898,35.7066,52848.0
2019-11-27 11:10:00,42.38,42.39,42.36,42.36,58395.0,35.7066,35.715,35.6898,35.6898,58395.0
2019-11-27 11:20:00,42.36,42.4,42.36,42.39,164982.0,35.6898,35.7235,35.6898,35.715,164982.0
2019-11-27 11:30:00,42.39,42.42,42.38,42.41,115433.0,35.715,35.7403,35.7066,35.7319,115433.0
2019-11-27 11:40:00,42.41,42.44,42.41,42.44,263552.0,35.7319,35.7572,35.7319,35.7572,263552.0
2019-11-27 11:50:00,42.44,42.46,42.43,42.45,482255.0,35.7572,35.774,35.7487,35.7656,482255.0
2019-11-27 12:00:00,42.45,42.46,42.44,42.46,230399.0,35.7656,35.774,35.7572,35.774,230399.0
2019-11-27 12:10:00,42.45,42.46,42.43,42.43,171557.0,35.7656,35.774,35.7487,35.7487,171557.0
2019-11-27 12:20:00,42.44,42.44,42.43,42.43,127731.0,35.7572,35.7572,35.7487,35.7487,127731.0
2019-11-27 12:30:00,42.43,42.45,42.43,42.44,108220.0,35.7487,35.7656,35.7487,35.7572,108220.0
2019-11-27 12:40:00,42.45,42.45,42.43,42.43,96329.0,35.7656,35.7656,35.7487,35.7487,96329.0
2019-11-27 12:50:00,42.44,42.44,42.43,42.44,36841.0,35.7572,35.7572,35.7487,35.7572,36841.0
2019-11-27 13:00:00,42.44,42.47,42.43,42.47,74999.0,35.7572,35.7824,35.7487,35.7824,74999.0
2019-11-27 13:10:00,42.46,42.48,42.45,42.46,210938.0,35.774,35.7909,35.7656,35.774,210938.0
2019-11-27 13:20:00,42.47,42.49,42.46,42.48,60159.0,35.7824,35.7993,35.774,35.7909,60159.0
2019-11-27 13:30:00,42.48,42.51,42.48,42.5,77429.0,35.7909,35.8161,35.7909,35.8077,77429.0
2019-11-27 13:40:00,42.5,42.53,42.49,42.52,66744.0,35.8077,35.833,35.7993,35.8246,66744.0
2019-11-27 13:50:00,42.52,42.54,42.51,42.52,154100.0,35.8246,35.8414,35.8161,35.8246,154100.0
2019-11-27 14:00:00,42.51,42.53,42.51,42.52,93601.0,35.8161,35.833,35.8161,35.8246,93601.0
2019-11-27 14:10:00,42.52,42.55,42.52,42.54,87219.0,35.8246,35.8498,35.8246,35.8414,87219.0
2019-11-27 14:20:00,42.54,42.56,42.54,42.55,99218.0,35.8414,35.8583,35.8414,35.8498,99218.0
2019-11-27 14:30:00,42.55,42.55,42.52,42.53,119002.0,35.8498,35.8498,35.8246,35.833,119002.0
2019-11-27 14:40:00,42.53,42.53,42.52,42.52,76551.0,35.833,35.833,35.8246,35.8246,76551.0
2019-11-27 14:50:00,42.52,42.54,42.52,42.53,78713.0,35.8246,35.8414,35.8246,35.833,78713.0
2019-11-27 15:00:00,42.53,42.54,42.51,42.52,339833.0,35.833,35.8414,35.8161,35.8246,339833.0
2019-11-27 15:10:00,42.53,42.54,42.52,42.53,96399.0,35.833,35.8414,35.8246,35.833,96399.0
2019-11-27 15:20:00,42.54,42.54,42.52,42.54,136428.0,35.8414,35.8414,35.8246,35.8414,136428.0
2019-11-27 15:30:00,42.54,42.55,42.52,42.52,137914.0,35.8414,35.8498,35.8246,35.8246,137914.0
2019-11-27 15:40:00,42.52,42.53,42.5,42.51,283403.0,35.8246,35.833,35.8077,35.8161,283403.0
2019-11-27 15:50:00,42.51,42.55,42.5,42.55,1613996.0,35.8161,35.8498,35.8077,35.8498,1613996.0
2019-11-29 09:30:00,42.1,42.11,42.03,42.08,659058.0,35.4707,35.4791,35.4117,35.4538,659058.0
2019-11-29 09:40:00,42.09,42.09,42.04,42.07,452316.0,35.4623,35.4623,35.4201,35.4454,452316.0
2019-11-29 09:50:00,42.08,42.15,42.07,42.14,171530.0,35.4538,35.5128,35.4454,35.5044,171530.0
2019-11-29 10:00:00,42.15,42.18,42.14,42.18,332451.0,35.5128,35.5381,35.5044,35.5381,332451.0
2019-11-29 10:10:00,42.17,42.18,42.14,42.15,685583.0,35.5297,35.5381,35.5044,35.5128,685583.0
2019-11-29 10:20:00,42.14,42.15,42.11,42.11,564429.0,35.5044,35.5128,35.4791,35.4791,564429.0
2019-11-29 10:30:00,42.12,42.12,42.08,42.12,528475.0,35.4875,35.4875,35.4538,35.4875,528475.0
2019-11-29 10:40:00,42.12,42.12,42.1,42.12,303656.0,35.4875,35.4875,35.4707,35.4875,303656.0
2019-11-29 10:50:00,42.12,42.13,42.11,42.11,584493.0,35.4875,35.496,35.4791,35.4791,584493.0
2019-11-29 11:00:00,42.12,42.12,42.06,42.09,335803.0,35.4875,35.4875,35.437,35.4623,335803.0
2019-11-29 11:10:00,42.09,42.11,42.08,42.11,277842.0,35.4623,35.4791,35.4538,35.4791,277842.0
2019-11-29 11:20:00,42.1,42.11,42.08,42.09,326753.0,35.4707,35.4791,35.4538,35.4623,326753.0
2019-11-29 11:30:00,42.08,42.09,42.06,42.09,656735.0,35.4538,35.4623,35.437,35.4623,656735.0
2019-11-29 11:40:00,42.08,42.09,42.06,42.06,349409.0,35.4538,35.4623,35.437,35.437,349409.0
2019-11-29 11:50:00,42.07,42.09,42.05,42.09,358373.0,35.4454,35.4623,35.4286,35.4623,358373.0
2019-11-29 12:00:00,42.09,42.09,42.07,42.07,548930.0,35.4623,35.4623,35.4454,35.4454,548930.0
2019-11-29 12:10:00,42.08,42.08,42.05,42.06,651700.0,35.4538,35.4538,35.4286,35.437,651700.0
2019-11-29 12:20:00,42.05,42.06,42.03,42.04,516638.0,35.4286,35.437,35.4117,35.4201,516638.0
2019-11-29 12:30:00,42.03,42.05,42.03,42.04,605316.0,35.4117,35.4286,35.4117,35.4201,605316.0
2019-11-29 12:40:00,42.04,42.04,42.03,42.04,431966.0,35.4201,35.4201,35.4117,35.4201,431966.0
2019-11-29 12:50:00,42.04,42.08,42.03,42.05,1959448.0,35.4201,35.4538,35.4117,35.4286,1959448.0
2019-12-02 09:30:00,42.16,42.17,42.03,42.03,536503.0,35.5212,35.5297,35.4117,35.4117,536503.0
2019-12-02 09:40:00,42.03,42.09,42.01,42.06,168995.0,35.4117,35.4623,35.3949,35.437,168995.0
2019-12-02 09:50:00,42.06,42.11,42.03,42.04,308236.0,35.437,35.4791,35.4117,35.4201,308236.0
2019-12-02 10:00:00,42.03,42.06,41.97,42.03,700380.0,35.4117,35.437,35.3612,35.4117,700380.0
2019-12-02 10:10:00,42.03,42.07,42.02,42.05,341826.0,35.4117,35.4454,35.4033,35.4286,341826.0
2019-12-02 10:20:00,42.05,42.05,42.01,42.05,710536.0,35.4286,35.4286,35.3949,35.4286,710536.0
2019-12-02 10:30:00,42.04,42.05,41.94,42.0,1067015.0,35.4201,35.4286,35.3359,35.3864,1067015.0
2019-12-02 10:40:00,42.0,42.06,41.99,42.02,510376.0,35.3864,35.437,35.378,35.4033,510376.0
2019-12-02 10:50:00,42.03,42.04,41.98,42.01,468070.0,35.4117,35.4201,35.3696,35.3949,468070.0
2019-12-02 11:00:00,42.01,42.02,41.97,41.99,183526.0,35.3949,35.4033,35.3612,35.378,183526.0
2019-12-02 11:10:00,41.98,42.03,41.97,42.02,503675.0,35.3696,35.4117,35.3612,35.4033,503675.0
2019-12-02 11:20:00,42.03,42.06,42.01,42.05,286396.0,35.4117,35.437,35.3949,35.4286,286396.0
2019-12-02 11:30:00,42.05,42.06,41.98,42.02,855361.0,35.4286,35.437,35.3696,35.4033,855361.0
2019-12-02 11:40:00,42.02,42.02,41.99,42.02,223019.0,35.4033,35.4033,35.378,35.4033,223019.0
2019-12-02 11:50:00,42.02,42.02,42.0,42.01,129692.0,35.4033,35.4033,35.3864,35.3949,129692.0
2019-12-02 12:00:00,42.02,42.05,42.01,42.03,2923022.0,35.4033,35.4286,35.3949,35.4117,2923022.0
2019-12-02 12:10:00,42.04,42.07,42.03,42.05,382860.0,35.4201,35.4454,35.4117,35.4286,382860.0
2019-12-02 12:20:00,42.05,42.09,41.92,42.04,1089776.0,35.4286,35.4623,35.319,35.4201,1089776.0
2019-12-02 12:30:00,42.04,42.04,41.99,42.0,416005.0,35.4201,35.4201,35.378,35.3864,416005.0
2019-12-02 12:40:00,42.01,42.03,41.99,42.0,144566.0,35.3949,35.4117,35.378,35.3864,144566.0
2019-12-02 12:50:00,42.01,42.02,41.99,42.0,200199.0,35.3949,35.4033,35.378,35.3864,200199.0
2019-12-02 13:00:00,42.0,42.04,42.0,42.04,126292.0,35.3864,35.4201,35.3864,35.4201,126292.0
2019-12-02 13:10:00,42.04,42.05,42.02,42.04,108366.0,35.4201,35.4286,35.4033,35.4201,108366.0
2019-12-02 13:20:00,42.04,42.06,42.03,42.05,121246.0,35.4201,35.437,35.4117,35.4286,121246.0
2019-12-02 13:30:00,42.05,42.05,42.03,42.04,119585.0,35.4286,35.4286,35.4117,35.4201,119585.0
2019-12-02 13:40:00,42.03,42.04,42.02,42.04,131560.0,35.4117,35.4201,35.4033,35.4201,131560.0
2019-12-02 13:50:00,42.03,42.05,42.03,42.05,163385.0,35.4117,35.4286,35.4117,35.4286,163385.0
2019-12-02 14:00:00,42.05,42.05,42.02,42.02,152295.0,35.4286,35.4286,35.4033,35.4033,152295.0
2019-12-02 14:10:00,42.03,42.04,42.02,42.02,381451.0,35.4117,35.4201,35.4033,35.4033,381451.0
2019-12-02 14:20:00,42.02,42.03,42.02,42.02,354058.0,35.4033,35.4117,35.4033,35.4033,354058.0
2019-12-02 14:30:00,42.02,42.03,42.02,42.02,128790.0,35.4033,35.4117,35.4033,35.4033,128790.0
2019-12-02 14:40:00,42.03,42.04,42.02,42.04,150027.0,35.4117,35.4201,35.4033,35.4201,150027.0
2019-12-02 14:50:00,42.04,42.04,42.02,42.04,382737.0,35.4201,35.4201,35.4033,35.4201,382737.0
2019-12-02 15:00:00,42.03,42.04,42.02,42.02,174607.0,35.4117,35.4201,35.4033,35.4033,174607.0
2019-12-02 15:10:00,42.02,42.03,42.01,42.03,222470.0,35.4033,35.4117,35.3949,35.4117,222470.0
2019-12-02 15:20:00,42.03,42.03,42.01,42.02,350647.0,35.4117,35.4117,35.3949,35.4033,350647.0
2019-12-02 15:30:00,42.01,42.03,42.01,42.03,302417.0,35.3949,35.4117,35.3949,35.4117,302417.0
2019-12-02 15:40:00,42.03,42.03,42.02,42.03,461976.0,35.4117,35.4117,35.4033,35.4117,461976.0
2019-12-02 15:50:00,42.02,42.07,42.01,42.06,1955053.0,35.4033,35.4454,35.3949,35.437,1955053.0
2019-12-03 09:30:00,41.73,41.78,41.62,41.69,641674.0,35.159,35.2011,35.0663,35.1253,641674.0
2019-12-03 09:40:00,41.69,41.73,41.57,41.58,543496.0,35.1253,35.159,35.0242,35.0326,543496.0
2019-12-03 09:50:00,41.57,41.7,41.55,41.69,347899.0,35.0242,35.1337,35.0073,35.1253,347899.0
2019-12-03 10:00:00,41.69,41.7,41.65,41.66,403961.0,35.1253,35.1337,35.0916,35.1,403961.0
2019-12-03 10:10:00,41.66,41.8,41.64,41.78,340291.0,35.1,35.2179,35.0831,35.2011,340291.0
2019-12-03 10:20:00,41.78,41.78,41.72,41.73,209200.0,35.2011,35.2011,35.1505,35.159,209200.0
2019-12-03 10:30:00,41.73,41.78,41.71,41.75,359279.0,35.159,35.2011,35.1421,35.1758,359279.0
2019-12-03 10:40:00,41.74,41.78,41.69,41.7,332372.0,35.1674,35.2011,35.1253,35.1337,332372.0
2019-12-03 10:50:00,41.69,41.73,41.67,41.7,379019.0,35.1253,35.159,35.1084,35.1337,379019.0
2019-12-03 11:00:00,41.7,41.71,41.67,41.71,216777.0,35.1337,35.1421,35.1084,35.1421,216777.0
2019-12-03 11:10:00,41.7,41.76,41.69,41.75,415816.0,35.1337,35.1842,35.1253,35.1758,415816.0
2019-12-03 11:20:00,41.75,41.75,41.71,41.72,133910.0,35.1758,35.1758,35.1421,35.1505,133910.0
2019-12-03 11:30:00,41.72,41.75,41.69,41.75,272679.0,35.1505,35.1758,35.1253,35.1758,272679.0
2019-12-03 11:40:00,41.75,41.76,41.72,41.72,243123.0,35.1758,35.1842,35.1505,35.1505,243123.0
2019-12-03 11:50:00,41.73,41.74,41.71,41.73,254069.0,35.159,35.1674,35.1421,35.159,254069.0
2019-12-03 12:00:00,41.72,41.74,41.71,41.73,207735.0,35.1505,35.1674,35.1421,35.159,207735.0
2019-12-03 12:10:00,41.73,41.76,41.72,41.75,191442.0,35.159,35.1842,35.1505,35.1758,191442.0
2019-12-03 12:20:00,41.75,41.77,41.74,41.77,169532.0,35.1758,35.1927,35.1674,35.1927,169532.0
2019-12-03 12:30:00,41.77,41.79,41.76,41.78,265702.0,35.1927,35.2095,35.1842,35.2011,265702.0
2019-12-03 12:40:00,41.78,41.8,41.76,41.78,87744.0,35.2011,35.2179,35.1842,35.2011,87744.0
2019-12-03 12:50:00,41.78,41.79,41.78,41.78,101849.0,35.2011,35.2095,35.2011,35.2011,101849.0
2019-12-03 13:00:00,41.79,41.81,41.77,41.78,118224.0,35.2095,35.2264,35.1927,35.2011,118224.0
2019-12-03 13:10:00,41.78,41.8,41.77,41.8,96033.0,35.2011,35.2179,35.1927,35.2179,96033.0
2019-12-03 13:20:00,41.79,41.81,41.78,41.8,296750.0,35.2095,35.2264,35.2011,35.2179,296750.0
2019-12-03 13:30:00,41.8,41.83,41.8,41.83,195919.0,35.2179,35.2432,35.2179,35.2432,195919.0
2019-12-03 13:40:00,41.82,41.84,41.8,41.8,144609.0,35.2348,35.2516,35.2179,35.2179,144609.0
2019-12-03 13:50:00,41.8,41.81,41.79,41.8,169022.0,35.2179,35.2264,35.2095,35.2179,169022.0
2019-12-03 14:00:00,41.79,41.81,41.79,41.8,199487.0,35.2095,35.2264,35.2095,35.2179,199487.0
2019-12-03 14:10:00,41.8,41.81,41.78,41.8,170078.0,35.2179,35.2264,35.2011,35.2179,170078.0
2019-12-03 14:20:00,41.8,41.8,41.77,41.79,120286.0,35.2179,35.2179,35.1927,35.2095,120286.0
2019-12-03 14:30:00,41.79,41.8,41.78,41.79,101406.0,35.2095,35.2179,35.2011,35.2095,101406.0
2019-12-03 14:40:00,41.79,41.81,41.78,41.8,101382.0,35.2095,35.2264,35.2011,35.2179,101382.0
2019-12-03 14:50:00,41.8,41.81,41.79,41.8,99423.0,35.2179,35.2264,35.2095,35.2179,99423.0
2019-12-03 15:00:00,41.8,41.81,41.77,41.77,102335.0,35.2179,35.2264,35.1927,35.1927,102335.0
2019-12-03 15:10:00,41.77,41.82,41.77,41.81,102765.0,35.1927,35.2348,35.1927,35.2264,102765.0
2019-12-03 15:20:00,41.82,41.86,41.81,41.85,195676.0,35.2348,35.2685,35.2264,35.2601,195676.0
2019-12-03 15:30:00,41.86,41.86,41.85,41.85,173443.0,35.2685,35.2685,35.2601,35.2601,173443.0
2019-12-03 15:40:00,41.86,41.86,41.84,41.86,210066.0,35.2685,35.2685,35.2516,35.2685,210066.0
2019-12-03 15:50:00,41.86,41.9,41.84,41.88,566062.0,35.2685,35.3022,35.2516,35.2853,566062.0
2019-12-04 09:30:00,42.24,42.27,42.18,42.26,542653.0,35.5886,35.6139,35.5381,35.6055,542653.0
2019-12-04 09:40:00,42.26,42.27,42.22,42.26,241871.0,35.6055,35.6139,35.5718,35.6055,241871.0
2019-12-04 09:50:00,42.26,42.27,42.24,42.25,133904.0,35.6055,35.6139,35.5886,35.5971,133904.0
2019-12-04 10:00:00,42.24,42.28,42.21,42.22,399943.0,35.5886,35.6223,35.5634,35.5718,399943.0
2019-12-04 10:10:00,42.22,42.24,42.2,42.24,2262875.0,35.5718,35.5886,35.5549,35.5886,2262875.0
2019-12-04 10:20:00,42.24,42.27,42.21,42.22,372515.0,35.5886,35.6139,35.5634,35.5718,372515.0
2019-12-04 10:30:00,42.22,42.24,42.2,42.21,431900.0,35.5718,35.5886,35.5549,35.5634,431900.0
2019-12-04 10:40:00,42.21,42.23,42.19,42.22,262766.0,35.5634,35.5802,35.5465,35.5718,262766.0
2019-12-04 10:50:00,42.23,42.25,42.22,42.24,178163.0,35.5802,35.5971,35.5718,35.5886,178163.0
2019-12-04 11:00:00,42.25,42.26,42.22,42.25,925130.0,35.5971,35.6055,35.5718,35.5971,925130.0
2019-12-04 11:10:00,42.25,42.29,42.23,42.27,2284402.0,35.5971,35.6308,35.5802,35.6139,2284402.0
2019-12-04 11:20:00,42.26,42.28,42.25,42.26,306668.0,35.6055,35.6223,35.5971,35.6055,306668.0
2019-12-04 11:30:00,42.26,42.28,42.25,42.27,133179.0,35.6055,35.6223,35.5971,35.6139,133179.0
2019-12-04 11:40:00,42.26,42.28,42.25,42.28,368116.0,35.6055,35.6223,35.5971,35.6223,368116.0
2019-12-04 11:50:00,42.27,42.28,42.25,42.26,108490.0,35.6139,35.6223,35.5971,35.6055,108490.0
2019-12-04 12:00:00,42.26,42.27,42.25,42.27,143469.0,35.6055,35.6139,35.5971,35.6139,143469.0
2019-12-04 12:10:00,42.26,42.29,42.26,42.29,1939196.0,35.6055,35.6308,35.6055,35.6308,1939196.0
2019-12-04 12:20:00,42.29,42.29,42.27,42.28,104039.0,35.6308,35.6308,35.6139,35.6223,104039.0
2019-12-04 12:30:00,42.28,42.29,42.28,42.29,139332.0,35.6223,35.6308,35.6223,35.6308,139332.0
2019-12-04 12:40:00,42.28,42.31,42.28,42.3,251691.0,35.6223,35.6476,35.6223,35.6392,251691.0
2019-12-04 12:50:00,42.31,42.32,42.29,42.32,407761.0,35.6476,35.6561,35.6308,35.6561,407761.0
2019-12-04 13:00:00,42.32,42.33,42.3,42.3,203270.0,35.6561,35.6645,35.6392,35.6392,203270.0
2019-12-04 13:10:00,42.3,42.31,42.28,42.29,126918.0,35.6392,35.6476,35.6223,35.6308,126918.0
2019-12-04 13:20:00,42.29,42.29,42.28,42.29,87239.0,35.6308,35.6308,35.6223,35.6308,87239.0
2019-12-04 13:30:00,42.28,42.3,42.27,42.27,155477.0,35.6223,35.6392,35.6139,35.6139,155477.0
2019-12-04 13:40:00,42.27,42.28,42.26,42.27,36523.0,35.6139,35.6223,35.6055,35.6139,36523.0
2019-12-04 13:50:00,42.27,42.29,42.25,42.29,1483370.0,35.6139,35.6308,35.5971,35.6308,1483370.0
2019-12-04 14:00:00,42.29,42.3,42.28,42.29,115551.0,35.6308,35.6392,35.6223,35.6308,115551.0
2019-12-04 14:10:00,42.29,42.3,42.28,42.29,119404.0,35.6308,35.6392,35.6223,35.6308,119404.0
2019-12-04 14:20:00,42.3,42.3,42.29,42.3,97038.0,35.6392,35.6392,35.6308,35.6392,97038.0
2019-12-04 14:30:00,42.3,42.31,42.29,42.3,213532.0,35.6392,35.6476,35.6308,35.6392,213532.0
2019-12-04 14:40:00,42.3,42.31,42.29,42.3,164754.0,35.6392,35.6476,35.6308,35.6392,164754.0
2019-12-04 14:50:00,42.3,42.31,42.29,42.31,134016.0,35.6392,35.6476,35.6308,35.6476,134016.0
2019-12-04 15:00:00,42.3,42.31,42.28,42.28,130473.0,35.6392,35.6476,35.6223,35.6223,130473.0
2019-12-04 15:10:00,42.29,42.29,42.27,42.28,392435.0,35.6308,35.6308,35.6139,35.6223,392435.0
2019-12-04 15:20:00,42.28,42.28,42.27,42.27,224674.0,35.6223,35.6223,35.6139,35.6139,224674.0
2019-12-04 15:30:00,42.27,42.28,42.26,42.27,257016.0,35.6139,35.6223,35.6055,35.6139,257016.0
2019-12-04 15:40:00,42.26,42.27,42.26,42.27,279877.0,35.6055,35.6139,35.6055,35.6139,279877.0
2019-12-04 15:50:00,42.27,42.28,42.25,42.27,1671169.0,35.6139,35.6223,35.5971,35.6139,1671169.0
2019-12-05 09:30:00,42.35,42.39,42.33,42.39,601094.0,35.6813,35.715,35.6645,35.715,601094.0
2019-12-05 09:40:00,42.39,42.43,42.38,42.41,254380.0,35.715,35.7487,35.7066,35.7319,254380.0
2019-12-05 09:50:00,42.42,42.43,42.37,42.39,234495.0,35.7403,35.7487,35.6982,35.715,234495.0
2019-12-05 10:00:00,42.39,42.41,42.33,42.35,415662.0,35.715,35.7319,35.6645,35.6813,415662.0
2019-12-05 10:10:00,42.34,42.38,42.33,42.37,194421.0,35.6729,35.7066,35.6645,35.6982,194421.0
2019-12-05 10:20:00,42.37,42.39,42.35,42.38,105601.0,35.6982,35.715,35.6813,35.7066,105601.0
2019-12-05 10:30:00,42.39,42.41,42.38,42.38,226728.0,35.715,35.7319,35.7066,35.7066,226728.0
2019-12-05 10:40:00,42.38,42.41,42.37,42.39,364832.0,35.7066,35.7319,35.6982,35.715,364832.0
2019-12-05 10:50:00,42.39,42.41,42.38,42.4,463392.0,35.715,35.7319,35.7066,35.7235,463392.0
2019-12-05 11:00:00,42.4,42.45,42.39,42.45,146468.0,35.7235,35.7656,35.715,35.7656,146468.0
2019-12-05 11:10:00,42.45,42.47,42.42,42.47,224410.0,35.7656,35.7824,35.7403,35.7824,224410.0
2019-12-05 11:20:00,42.47,42.47,42.42,42.45,387582.0,35.7824,35.7824,35.7403,35.7656,387582.0
2019-12-05 11:30:00,42.45,42.46,42.41,42.43,151468.0,35.7656,35.774,35.7319,35.7487,151468.0
2019-12-05 11:40:00,42.44,42.51,42.43,42.5,496242.0,35.7572,35.8161,35.7487,35.8077,496242.0
2019-12-05 11:50:00,42.5,42.51,42.46,42.47,128834.0,35.8077,35.8161,35.774,35.7824,128834.0
2019-12-05 12:00:00,42.47,42.5,42.47,42.47,80520.0,35.7824,35.8077,35.7824,35.7824,80520.0
2019-12-05 12:10:00,42.48,42.5,42.47,42.49,151907.0,35.7909,35.8077,35.7824,35.7993,151907.0
2019-12-05 12:20:00,42.49,42.51,42.48,42.51,92694.0,35.7993,35.8161,35.7909,35.8161,92694.0
2019-12-05 12:30:00,42.51,42.51,42.47,42.5,190544.0,35.8161,35.8161,35.7824,35.8077,190544.0
2019-12-05 12:40:00,42.49,42.5,42.46,42.47,86787.0,35.7993,35.8077,35.774,35.7824,86787.0
2019-12-05 12:50:00,42.47,42.49,42.46,42.48,41729.0,35.7824,35.7993,35.774,35.7909,41729.0
2019-12-05 13:00:00,42.48,42.5,42.47,42.5,73348.0,35.7909,35.8077,35.7824,35.8077,73348.0
2019-12-05 13:10:00,42.5,42.51,42.49,42.5,77289.0,35.8077,35.8161,35.7993,35.8077,77289.0
2019-12-05 13:20:00,42.5,42.51,42.49,42.5,90093.0,35.8077,35.8161,35.7993,35.8077,90093.0
2019-12-05 13:30:00,42.5,42.52,42.49,42.5,125078.0,35.8077,35.8246,35.7993,35.8077,125078.0
2019-12-05 13:40:00,42.5,42.52,42.5,42.51,95217.0,35.8077,35.8246,35.8077,35.8161,95217.0
2019-12-05 13:50:00,42.51,42.52,42.5,42.5,220043.0,35.8161,35.8246,35.8077,35.8077,220043.0
2019-12-05 14:00:00,42.5,42.51,42.5,42.5,84972.0,35.8077,35.8161,35.8077,35.8077,84972.0
2019-12-05 14:10:00,42.51,42.52,42.5,42.52,100206.0,35.8161,35.8246,35.8077,35.8246,100206.0
2019-12-05 14:20:00,42.52,42.52,42.5,42.52,62127.0,35.8246,35.8246,35.8077,35.8246,62127.0
2019-12-05 14:30:00,42.52,42.53,42.5,42.53,230686.0,35.8246,35.833,35.8077,35.833,230686.0
2019-12-05 14:40:00,42.53,42.53,42.51,42.52,97611.0,35.833,35.833,35.8161,35.8246,97611.0
2019-12-05 14:50:00,42.51,42.53,42.4,42.48,1158251.0,35.8161,35.833,35.7235,35.7909,1158251.0
2019-12-05 15:00:00,42.48,42.51,42.47,42.49,252796.0,35.7909,35.8161,35.7824,35.7993,252796.0
2019-12-05 15:10:00,42.49,42.51,42.49,42.51,176666.0,35.7993,35.8161,35.7993,35.8161,176666.0
2019-12-05 15:20:00,42.51,42.52,42.5,42.52,71318.0,35.8161,35.8246,35.8077,35.8246,71318.0
2019-12-05 15:30:00,42.52,42.53,42.51,42.52,199426.0,35.8246,35.833,35.8161,35.8246,199426.0
2019-12-05 15:40:00,42.52,42.53,42.49,42.5,220853.0,35.8246,35.833,35.7993,35.8077,220853.0
2019-12-05 15:50:00,42.5,42.5,42.47,42.48,424122.0,35.8077,35.8077,35.7824,35.7909,424122.0
2019-12-06 09:30:00,42.65,42.7,42.59,42.61,446429.0,35.9341,35.9762,35.8835,35.9004,446429.0
2019-12-06 09:40:00,42.61,42.67,42.6,42.66,144921.0,35.9004,35.9509,35.892,35.9425,144921.0
2019-12-06 09:50:00,42.66,42.67,42.65,42.66,79877.0,35.9425,35.9509,35.9341,35.9425,79877.0
2019-12-06 10:00:00,42.65,42.67,42.62,42.64,175709.0,35.9341,35.9509,35.9088,35.9257,175709.0
2019-12-06 10:10:00,42.64,42.68,42.6,42.65,586176.0,35.9257,35.9594,35.892,35.9341,586176.0
2019-12-06 10:20:00,42.66,42.68,42.65,42.67,356286.0,35.9425,35.9594,35.9341,35.9509,356286.0
2019-12-06 10:30:00,42.67,42.69,42.66,42.68,164317.0,35.9509,35.9678,35.9425,35.9594,164317.0
2019-12-06 10:40:00,42.68,42.68,42.65,42.66,109212.0,35.9594,35.9594,35.9341,35.9425,109212.0
2019-12-06 10:50:00,42.66,42.66,42.62,42.62,572426.0,35.9425,35.9425,35.9088,35.9088,572426.0
2019-12-06 11:00:00,42.62,42.63,42.59,42.59,184603.0,35.9088,35.9172,35.8835,35.8835,184603.0
2019-12-06 11:10:00,42.59,42.61,42.58,42.59,279100.0,35.8835,35.9004,35.8751,35.8835,279100.0
2019-12-06 11:20:00,42.59,42.6,42.57,42.59,196198.0,35.8835,35.892,35.8667,35.8835,196198.0
2019-12-06 11:30:00,42.58,42.59,42.57,42.58,181816.0,35.8751,35.8835,35.8667,35.8751,181816.0
2019-12-06 11:40:00,42.57,42.58,42.57,42.58,130298.0,35.8667,35.8751,35.8667,35.8751,130298.0
2019-12-06 11:50:00,42.58,42.58,42.56,42.58,89699.0,35.8751,35.8751,35.8583,35.8751,89699.0
2019-12-06 12:00:00,42.58,42.59,42.57,42.59,175734.0,35.8751,35.8835,35.8667,35.8835,175734.0
2019-12-06 12:10:00,42.59,42.61,42.58,42.6,181257.0,35.8835,35.9004,35.8751,35.892,181257.0
2019-12-06 12:20:00,42.61,42.64,42.6,42.64,113967.0,35.9004,35.9257,35.892,35.9257,113967.0
2019-12-06 12:30:00,42.63,42.63,42.61,42.63,108852.0,35.9172,35.9172,35.9004,35.9172,108852.0
2019-12-06 12:40:00,42.63,42.65,42.62,42.65,125378.0,35.9172,35.9341,35.9088,35.9341,125378.0
2019-12-06 12:50:00,42.65,42.67,42.64,42.66,212018.0,35.9341,35.9509,35.9257,35.9425,212018.0
2019-12-06 13:00:00,42.66,42.67,42.65,42.66,154151.0,35.9425,35.9509,35.9341,35.9425,154151.0
2019-12-06 13:10:00,42.66,42.69,42.65,42.68,99604.0,35.9425,35.9678,35.9341,35.9594,99604.0
2019-12-06 13:20:00,42.68,42.69,42.67,42.68,51190.0,35.9594,35.9678,35.9509,35.9594,51190.0
2019-12-06 13:30:00,42.68,42.68,42.67,42.67,83949.0,35.9594,35.9594,35.9509,35.9509,83949.0
2019-12-06 13:40:00,42.68,42.68,42.66,42.67,83400.0,35.9594,35.9594,35.9425,35.9509,83400.0
2019-12-06 13:50:00,42.66,42.68,42.66,42.68,96861.0,35.9425,35.9594,35.9425,35.9594,96861.0
2019-12-06 14:00:00,42.68,42.68,42.67,42.68,103962.0,35.9594,35.9594,35.9509,35.9594,103962.0
2019-12-06 14:10:00,42.68,42.68,42.66,42.67,110199.0,35.9594,35.9594,35.9425,35.9509,110199.0
2019-12-06 14:20:00,42.67,42.69,42.66,42.69,71354.0,35.9509,35.9678,35.9425,35.9678,71354.0
2019-12-06 14:30:00,42.69,42.69,42.67,42.68,78278.0,35.9678,35.9678,35.9509,35.9594,78278.0
2019-12-06 14:40:00,42.68,42.7,42.67,42.69,1555300.0,35.9594,35.9762,35.9509,35.9678,1555300.0
2019-12-06 14:50:00,42.68,42.69,42.67,42.68,281701.0,35.9594,35.9678,35.9509,35.9594,281701.0
2019-12-06 15:00:00,42.68,42.68,42.65,42.66,245019.0,35.9594,35.9594,35.9341,35.9425,245019.0
2019-12-06 15:10:00,42.66,42.68,42.65,42.68,283765.0,35.9425,35.9594,35.9341,35.9594,283765.0
2019-12-06 15:20:00,42.67,42.69,42.67,42.69,421066.0,35.9509,35.9678,35.9509,35.9678,421066.0
2019-12-06 15:30:00,42.69,42.71,42.68,42.7,226923.0,35.9678,35.9846,35.9594,35.9762,226923.0
2019-12-06 15:40:00,42.71,42.71,42.69,42.69,420901.0,35.9846,35.9846,35.9678,35.9678,420901.0
2019-12-06 15:50:00,42.7,42.7,42.66,42.66,642549.0,35.9762,35.9762,35.9425,35.9425,642549.0
2019-12-09 09:30:00,42.64,42.73,42.62,42.72,473638.0,35.9257,36.0015,35.9088,35.9931,473638.0
2019-12-09 09:40:00,42.73,42.75,42.71,42.74,206141.0,36.0015,36.0183,35.9846,36.0099,206141.0
2019-12-09 09:50:00,42.74,42.75,42.73,42.74,188356.0,36.0099,36.0183,36.0015,36.0099,188356.0
2019-12-09 10:00:00,42.74,42.77,42.73,42.75,253425.0,36.0099,36.0352,36.0015,36.0183,253425.0
2019-12-09 10:10:00,42.75,42.76,42.73,42.73,128077.0,36.0183,36.0268,36.0015,36.0015,128077.0
2019-12-09 10:20:00,42.73,42.74,42.72,42.73,152975.0,36.0015,36.0099,35.9931,36.0015,152975.0
2019-12-09 10:30:00,42.72,42.73,42.71,42.72,90697.0,35.9931,36.0015,35.9846,35.9931,90697.0
2019-12-09 10:40:00,42.71,42.71,42.68,42.69,72262.0,35.9846,35.9846,35.9594,35.9678,72262.0
2019-12-09 10:50:00,42.68,42.69,42.66,42.67,141625.0,35.9594,35.9678,35.9425,35.9509,141625.0
2019-12-09 11:00:00,42.67,42.67,42.64,42.64,79022.0,35.9509,35.9509,35.9257,35.9257,79022.0
2019-12-09 11:10:00,42.65,42.67,42.64,42.66,80912.0,35.9341,35.9509,35.9257,35.9425,80912.0
2019-12-09 11:20:00,42.66,42.66,42.62,42.64,58580.0,35.9425,35.9425,35.9088,35.9257,58580.0
2019-12-09 11:30:00,42.63,42.64,42.61,42.61,144512.0,35.9172,35.9257,35.9004,35.9004,144512.0
2019-12-09 11:40:00,42.62,42.62,42.61,42.62,56506.0,35.9088,35.9088,35.9004,35.9088,56506.0
2019-12-09 11:50:00,42.62,42.63,42.61,42.61,81636.0,35.9088,35.9172,35.9004,35.9004,81636.0
2019-12-09 12:00:00,42.61,42.62,42.61,42.62,199878.0,35.9004,35.9088,35.9004,35.9088,199878.0
2019-12-09 12:10:00,42.62,42.65,42.62,42.65,173027.0,35.9088,35.9341,35.9088,35.9341,173027.0
2019-12-09 12:20:00,42.64,42.65,42.63,42.64,140958.0,35.9257,35.9341,35.9172,35.9257,140958.0
2019-12-09 12:30:00,42.64,42.64,42.61,42.63,66581.0,35.9257,35.9257,35.9004,35.9172,66581.0
2019-12-09 12:40:00,42.63,42.63,42.6,42.62,96292.0,35.9172,35.9172,35.892,35.9088,96292.0
2019-12-09 12:50:00,42.61,42.62,42.59,42.6,76874.0,35.9004,35.9088,35.8835,35.892,76874.0
2019-12-09 13:00:00,42.61,42.61,42.59,42.59,141556.0,35.9004,35.9004,35.8835,35.8835,141556.0
2019-12-09 13:10:00,42.59,42.6,42.58,42.59,88982.0,35.8835,35.892,35.8751,35.8835,88982.0
2019-12-09 13:20:00,42.59,42.59,42.57,42.58,88371.0,35.8835,35.8835,35.8667,35.8751,88371.0
2019-12-09 13:30:00,42.58,42.6,42.57,42.6,76778.0,35.8751,35.892,35.8667,35.892,76778.0
2019-12-09 13:40:00,42.6,42.6,42.58,42.59,54872.0,35.892,35.892,35.8751,35.8835,54872.0
2019-12-09 13:50:00,42.59,42.59,42.58,42.59,35980.0,35.8835,35.8835,35.8751,35.8835,35980.0
2019-12-09 14:00:00,42.58,42.59,42.56,42.56,108391.0,35.8751,35.8835,35.8583,35.8583,108391.0
2019-12-09 14:10:00,42.56,42.56,42.55,42.56,62458.0,35.8583,35.8583,35.8498,35.8583,62458.0
2019-12-09 14:20:00,42.55,42.56,42.54,42.54,99600.0,35.8498,35.8583,35.8414,35.8414,99600.0
2019-12-09 14:30:00,42.55,42.57,42.54,42.57,98087.0,35.8498,35.8667,35.8414,35.8667,98087.0
2019-12-09 14:40:00,42.56,42.57,42.56,42.57,80858.0,35.8583,35.8667,35.8583,35.8667,80858.0
2019-12-09 14:50:00,42.56,42.58,42.56,42.57,58109.0,35.8583,35.8751,35.8583,35.8667,58109.0
2019-12-09 15:00:00,42.57,42.57,42.56,42.57,68650.0,35.8667,35.8667,35.8583,35.8667,68650.0
2019-12-09 15:10:00,42.57,42.57,42.55,42.57,103001.0,35.8667,35.8667,35.8498,35.8667,103001.0
2019-12-09 15:20:00,42.56,42.57,42.54,42.54,106808.0,35.8583,35.8667,35.8414,35.8414,106808.0
2019-12-09 15:30:00,42.54,42.55,42.49,42.5,111587.0,35.8414,35.8498,35.7993,35.8077,111587.0
2019-12-09 15:40:00,42.49,42.51,42.49,42.5,262266.0,35.7993,35.8161,35.7993,35.8077,262266.0
2019-12-09 15:50:00,42.5,42.5,42.49,42.5,403876.0,35.8077,35.8077,35.7993,35.8077,403876.0
2019-12-10 09:30:00,42.56,42.58,42.5,42.5,327042.0,35.8583,35.8751,35.8077,35.8077,327042.0
2019-12-10 09:40:00,42.5,42.55,42.49,42.53,160487.0,35.8077,35.8498,35.7993,35.833,160487.0
2019-12-10 09:50:00,42.54,42.57,42.53,42.55,576035.0,35.8414,35.8667,35.833,35.8498,576035.0
2019-12-10 10:00:00,42.55,42.61,42.55,42.61,554230.0,35.8498,35.9004,35.8498,35.9004,554230.0
2019-12-10 10:10:00,42.61,42.62,42.6,42.61,224973.0,35.9004,35.9088,35.892,35.9004,224973.0
2019-12-10 10:20:00,42.61,42.65,42.6,42.65,230838.0,35.9004,35.9341,35.892,35.9341,230838.0
2019-12-10 10:30:00,42.65,42.65,42.6,42.61,154600.0,35.9341,35.9341,35.892,35.9004,154600.0
2019-12-10 10:40:00,42.61,42.62,42.58,42.6,136453.0,35.9004,35.9088,35.8751,35.892,136453.0
2019-12-10 10:50:00,42.6,42.61,42.58,42.61,180331.0,35.892,35.9004,35.8751,35.9004,180331.0
2019-12-10 11:00:00,42.61,42.63,42.51,42.59,378219.0,35.9004,35.9172,35.8161,35.8835,378219.0
2019-12-10 11:10:00,42.58,42.6,42.55,42.56,163266.0,35.8751,35.892,35.8498,35.8583,163266.0
2019-12-10 11:20:00,42.57,42.59,42.56,42.59,176511.0,35.8667,35.8835,35.8583,35.8835,176511.0
2019-12-10 11:30:00,42.59,42.61,42.59,42.6,133429.0,35.8835,35.9004,35.8835,35.892,133429.0
2019-12-10 11:40:00,42.59,42.61,42.59,42.6,124276.0,35.8835,35.9004,35.8835,35.892,124276.0
2019-12-10 11:50:00,42.6,42.61,42.59,42.59,95684.0,35.892,35.9004,35.8835,35.8835,95684.0
2019-12-10 12:00:00,42.6,42.62,42.59,42.61,313289.0,35.892,35.9088,35.8835,35.9004,313289.0
2019-12-10 12:10:00,42.61,42.61,42.59,42.61,66052.0,35.9004,35.9004,35.8835,35.9004,66052.0
2019-12-10 12:20:00,42.61,42.62,42.59,42.6,265819.0,35.9004,35.9088,35.8835,35.892,265819.0
2019-12-10 12:30:00,42.6,42.6,42.58,42.59,105452.0,35.892,35.892,35.8751,35.8835,105452.0
2019-12-10 12:40:00,42.59,42.6,42.59,42.59,88436.0,35.8835,35.892,35.8835,35.8835,88436.0
2019-12-10 12:50:00,42.59,42.62,42.58,42.61,88497.0,35.8835,35.9088,35.8751,35.9004,88497.0
2019-12-10 13:00:00,42.62,42.63,42.61,42.62,90429.0,35.9088,35.9172,35.9004,35.9088,90429.0
2019-12-10 13:10:00,42.63,42.64,42.62,42.64,82086.0,35.9172,35.9257,35.9088,35.9257,82086.0
2019-12-10 13:20:00,42.63,42.64,42.63,42.64,105461.0,35.9172,35.9257,35.9172,35.9257,105461.0
2019-12-10 13:30:00,42.64,42.65,42.63,42.65,76515.0,35.9257,35.9341,35.9172,35.9341,76515.0
2019-12-10 13:40:00,42.65,42.65,42.64,42.64,35329.0,35.9341,35.9341,35.9257,35.9257,35329.0
2019-12-10 13:50:00,42.64,42.65,42.62,42.64,132658.0,35.9257,35.9341,35.9088,35.9257,132658.0
2019-12-10 14:00:00,42.64,42.67,42.63,42.66,1228774.0,35.9257,35.9509,35.9172,35.9425,1228774.0
2019-12-10 14:10:00,42.67,42.68,42.66,42.68,127698.0,35.9509,35.9594,35.9425,35.9594,127698.0
2019-12-10 14:20:00,42.68,42.68,42.65,42.65,167581.0,35.9594,35.9594,35.9341,35.9341,167581.0
2019-12-10 14:30:00,42.66,42.67,42.65,42.66,129972.0,35.9425,35.9509,35.9341,35.9425,129972.0
2019-12-10 14:40:00,42.66,42.67,42.65,42.66,157171.0,35.9425,35.9509,35.9341,35.9425,157171.0
2019-12-10 14:50:00,42.67,42.68,42.66,42.67,104075.0,35.9509,35.9594,35.9425,35.9509,104075.0
2019-12-10 15:00:00,42.66,42.67,42.64,42.65,144050.0,35.9425,35.9509,35.9257,35.9341,144050.0
2019-12-10 15:10:00,42.65,42.65,42.61,42.62,143651.0,35.9341,35.9341,35.9004,35.9088,143651.0
2019-12-10 15:20:00,42.62,42.63,42.61,42.61,188072.0,35.9088,35.9172,35.9004,35.9004,188072.0
2019-12-10 15:30:00,42.61,42.62,42.58,42.59,236596.0,35.9004,35.9088,35.8751,35.8835,236596.0
2019-12-10 15:40:00,42.59,42.61,42.59,42.6,339215.0,35.8835,35.9004,35.8835,35.892,339215.0
2019-12-10 15:50:00,42.6,42.6,42.58,42.6,781846.0,35.892,35.892,35.8751,35.892,781846.0
2019-12-11 09:30:00,42.83,42.89,42.83,42.89,386682.0,36.0857,36.1363,36.0857,36.1363,386682.0
2019-12-11 09:40:00,42.88,42.92,42.87,42.92,247117.0,36.1279,36.1616,36.1194,36.1616,247117.0
2019-12-11 09:50:00,42.92,42.92,42.89,42.91,140773.0,36.1616,36.1616,36.1363,36.1531,140773.0
2019-12-11 10:00:00,42.91,42.92,42.89,42.91,137912.0,36.1531,36.1616,36.1363,36.1531,137912.0
2019-12-11 10:10:00,42.91,42.91,42.89,42.91,101482.0,36.1531,36.1531,36.1363,36.1531,101482.0
2019-12-11 10:20:00,42.9,42.92,42.89,42.9,143632.0,36.1447,36.1616,36.1363,36.1447,143632.0
2019-12-11 10:30:00,42.9,42.91,42.89,42.9,126749.0,36.1447,36.1531,36.1363,36.1447,126749.0
2019-12-11 10:40:00,42.9,42.94,42.89,42.93,272917.0,36.1447,36.1784,36.1363,36.17,272917.0
2019-12-11 10:50:00,42.92,42.94,42.92,42.93,335940.0,36.1616,36.1784,36.1616,36.17,335940.0
2019-12-11 11:00:00,42.94,42.95,42.91,42.94,272219.0,36.1784,36.1868,36.1531,36.1784,272219.0
2019-12-11 11:10:00,42.94,42.95,42.92,42.94,141958.0,36.1784,36.1868,36.1616,36.1784,141958.0
2019-12-11 11:20:00,42.95,42.96,42.93,42.95,101620.0,36.1868,36.1953,36.17,36.1868,101620.0
2019-12-11 11:30:00,42.95,42.96,42.94,42.96,178981.0,36.1868,36.1953,36.1784,36.1953,178981.0
2019-12-11 11:40:00,42.96,42.96,42.94,42.94,229043.0,36.1953,36.1953,36.1784,36.1784,229043.0
2019-12-11 11:50:00,42.94,42.95,42.89,42.9,216079.0,36.1784,36.1868,36.1363,36.1447,216079.0
2019-12-11 12:00:00,42.89,42.91,42.88,42.9,141256.0,36.1363,36.1531,36.1279,36.1447,141256.0
2019-12-11 12:10:00,42.9,42.93,42.9,42.93,165285.0,36.1447,36.17,36.1447,36.17,165285.0
2019-12-11 12:20:00,42.92,42.94,42.92,42.93,105437.0,36.1616,36.1784,36.1616,36.17,105437.0
2019-12-11 12:30:00,42.93,42.95,42.93,42.95,58673.0,36.17,36.1868,36.17,36.1868,58673.0
2019-12-11 12:40:00,42.95,42.97,42.94,42.96,117873.0,36.1868,36.2037,36.1784,36.1953,117873.0
2019-12-11 12:50:00,42.97,42.97,42.95,42.96,78395.0,36.2037,36.2037,36.1868,36.1953,78395.0
2019-12-11 13:00:00,42.96,42.97,42.95,42.97,153678.0,36.1953,36.2037,36.1868,36.2037,153678.0
2019-12-11 13:10:00,42.96,43.0,42.96,42.99,143604.0,36.1953,36.229,36.1953,36.2205,143604.0
2019-12-11 13:20:00,42.99,43.0,42.98,43.0,254138.0,36.2205,36.229,36.2121,36.229,254138.0
2019-12-11 13:30:00,43.0,43.01,42.99,42.99,228557.0,36.229,36.2374,36.2205,36.2205,228557.0
2019-12-11 13:40:00,42.99,43.01,42.98,43.0,127912.0,36.2205,36.2374,36.2121,36.229,127912.0
2019-12-11 13:50:00,43.0,43.02,42.99,43.01,223258.0,36.229,36.2458,36.2205,36.2374,223258.0
2019-12-11 14:00:00,43.02,43.06,42.98,43.06,265816.0,36.2458,36.2795,36.2121,36.2795,265816.0
2019-12-11 14:10:00,43.05,43.11,43.05,43.11,228623.0,36.2711,36.3217,36.2711,36.3217,228623.0
2019-12-11 14:20:00,43.11,43.11,43.08,43.1,215291.0,36.3217,36.3217,36.2964,36.3132,215291.0
2019-12-11 14:30:00,43.09,43.11,43.08,43.1,85126.0,36.3048,36.3217,36.2964,36.3132,85126.0
2019-12-11 14:40:00,43.1,43.15,43.07,43.15,187241.0,36.3132,36.3554,36.288,36.3554,187241.0
2019-12-11 14:50:00,43.15,43.2,43.13,43.2,179293.0,36.3554,36.3975,36.3385,36.3975,179293.0
2019-12-11 15:00:00,43.2,43.22,43.17,43.2,211046.0,36.3975,36.4143,36.3722,36.3975,211046.0
2019-12-11 15:10:00,43.2,43.2,43.17,43.18,195902.0,36.3975,36.3975,36.3722,36.3806,195902.0
2019-12-11 15:20:00,43.18,43.21,43.17,43.19,168550.0,36.3806,36.4059,36.3722,36.3891,168550.0
2019-12-11 15:30:00,43.2,43.2,43.18,43.18,141007.0,36.3975,36.3975,36.3806,36.3806,141007.0
2019-12-11 15:40:00,43.19,43.19,43.12,43.13,292762.0,36.3891,36.3891,36.3301,36.3385,292762.0
2019-12-11 15:50:00,43.13,43.17,43.13,43.15,586355.0,36.3385,36.3722,36.3385,36.3554,586355.0
2019-12-12 09:30:00,43.21,43.45,43.19,43.42,1408685.0,36.4059,36.6081,36.3891,36.5828,1408685.0
2019-12-12 09:40:00,43.42,43.47,43.42,43.43,945549.0,36.5828,36.625,36.5828,36.5913,945549.0
2019-12-12 09:50:00,43.43,43.5,43.42,43.5,1209028.0,36.5913,36.6502,36.5828,36.6502,1209028.0
2019-12-12 10:00:00,43.5,43.71,43.5,43.7,927986.0,36.6502,36.8272,36.6502,36.8187,927986.0
2019-12-12 10:10:00,43.7,43.78,43.68,43.73,464113.0,36.8187,36.8862,36.8019,36.844,464113.0
2019-12-12 10:20:00,43.72,43.76,43.71,43.74,269003.0,36.8356,36.8693,36.8272,36.8524,269003.0
2019-12-12 10:30:00,43.75,43.75,43.66,43.66,327417.0,36.8609,36.8609,36.785,36.785,327417.0
2019-12-12 10:40:00,43.66,43.67,43.59,43.61,231048.0,36.785,36.7935,36.7261,36.7429,231048.0
2019-12-12 10:50:00,43.61,43.67,43.61,43.65,368942.0,36.7429,36.7935,36.7429,36.7766,368942.0
2019-12-12 11:00:00,43.65,43.66,43.62,43.62,211108.0,36.7766,36.785,36.7513,36.7513,211108.0
2019-12-12 11:10:00,43.62,43.63,43.57,43.58,263782.0,36.7513,36.7598,36.7092,36.7176,263782.0
2019-12-12 11:20:00,43.58,43.59,43.55,43.57,353701.0,36.7176,36.7261,36.6924,36.7092,353701.0
2019-12-12 11:30:00,43.57,43.61,43.55,43.57,287404.0,36.7092,36.7429,36.6924,36.7092,287404.0
2019-12-12 11:40:00,43.57,43.59,43.54,43.57,250643.0,36.7092,36.7261,36.6839,36.7092,250643.0
2019-12-12 11:50:00,43.56,43.59,43.44,43.52,364148.0,36.7008,36.7261,36.5997,36.6671,364148.0
2019-12-12 12:00:00,43.52,43.54,43.48,43.54,301573.0,36.6671,36.6839,36.6334,36.6839,301573.0
2019-12-12 12:10:00,43.54,43.56,43.49,43.51,130513.0,36.6839,36.7008,36.6418,36.6587,130513.0
2019-12-12 12:20:00,43.51,43.52,43.45,43.48,195462.0,36.6587,36.6671,36.6081,36.6334,195462.0
2019-12-12 12:30:00,43.48,43.58,43.48,43.58,310338.0,36.6334,36.7176,36.6334,36.7176,310338.0
2019-12-12 12:40:00,43.58,43.62,43.58,43.62,170788.0,36.7176,36.7513,36.7176,36.7513,170788.0
2019-12-12 12:50:00,43.62,43.63,43.56,43.56,188198.0,36.7513,36.7598,36.7008,36.7008,188198.0
2019-12-12 13:00:00,43.56,43.61,43.56,43.58,344722.0,36.7008,36.7429,36.7008,36.7176,344722.0
2019-12-12 13:10:00,43.58,43.61,43.57,43.6,97349.0,36.7176,36.7429,36.7092,36.7345,97349.0
2019-12-12 13:20:00,43.6,43.61,43.58,43.58,113479.0,36.7345,36.7429,36.7176,36.7176,113479.0
2019-12-12 13:30:00,43.59,43.6,43.55,43.57,105481.0,36.7261,36.7345,36.6924,36.7092,105481.0
2019-12-12 13:40:00,43.56,43.6,43.56,43.57,62401.0,36.7008,36.7345,36.7008,36.7092,62401.0
2019-12-12 13:50:00,43.57,43.6,43.56,43.59,133984.0,36.7092,36.7345,36.7008,36.7261,133984.0
2019-12-12 14:00:00,43.59,43.6,43.57,43.6,150241.0,36.7261,36.7345,36.7092,36.7345,150241.0
2019-12-12 14:10:00,43.59,43.6,43.54,43.58,145335.0,36.7261,36.7345,36.6839,36.7176,145335.0
2019-12-12 14:20:00,43.58,43.6,43.56,43.59,286310.0,36.7176,36.7345,36.7008,36.7261,286310.0
2019-12-12 14:30:00,43.6,43.82,43.58,43.68,1231139.0,36.7345,36.9199,36.7176,36.8019,1231139.0
2019-12-12 14:40:00,43.69,43.7,43.66,43.67,174400.0,36.8103,36.8187,36.785,36.7935,174400.0
2019-12-12 14:50:00,43.67,43.72,43.66,43.69,199481.0,36.7935,36.8356,36.785,36.8103,199481.0
2019-12-12 15:00:00,43.69,43.74,43.67,43.72,535995.0,36.8103,36.8524,36.7935,36.8356,535995.0
2019-12-12 15:10:00,43.71,43.75,43.68,43.75,159804.0,36.8272,36.8609,36.8019,36.8609,159804.0
2019-12-12 15:20:00,43.74,43.78,43.73,43.77,347072.0,36.8524,36.8862,36.844,36.8777,347072.0
2019-12-12 15:30:00,43.77,43.81,43.76,43.79,335634.0,36.8777,36.9114,36.8693,36.8946,335634.0
2019-12-12 15:40:00,43.79,43.8,43.78,43.8,301905.0,36.8946,36.903,36.8862,36.903,301905.0
2019-12-12 15:50:00,43.8,43.81,43.74,43.74,1495349.0,36.903,36.9114,36.8524,36.8524,1495349.0
2019-12-13 09:30:00,43.83,43.87,43.72,43.8,755741.0,36.9283,36.962,36.8356,36.903,755741.0
2019-12-13 09:40:00,43.8,43.85,43.76,43.83,336446.0,36.903,36.9451,36.8693,36.9283,336446.0
2019-12-13 09:50:00,43.83,43.88,43.81,43.87,328313.0,36.9283,36.9704,36.9114,36.962,328313.0
2019-12-13 10:00:00,43.86,44.14,43.82,44.08,1559674.0,36.9536,37.1895,36.9199,37.1389,1559674.0
2019-12-13 10:10:00,44.08,44.12,43.94,44.02,1295923.0,37.1389,37.1726,37.021,37.0884,1295923.0
2019-12-13 10:20:00,44.01,44.07,43.9,43.92,1234350.0,37.0799,37.1305,36.9873,37.0041,1234350.0
2019-12-13 10:30:00,43.92,43.93,43.74,43.79,1412007.0,37.0041,37.0125,36.8524,36.8946,1412007.0
2019-12-13 10:40:00,43.78,43.9,43.77,43.8,823826.0,36.8862,36.9873,36.8777,36.903,823826.0
2019-12-13 10:50:00,43.8,43.81,43.71,43.71,486596.0,36.903,36.9114,36.8272,36.8272,486596.0
2019-12-13 11:00:00,43.72,43.78,43.7,43.78,506956.0,36.8356,36.8862,36.8187,36.8862,506956.0
2019-12-13 11:10:00,43.78,43.8,43.67,43.67,396291.0,36.8862,36.903,36.7935,36.7935,396291.0
2019-12-13 11:20:00,43.68,43.69,43.61,43.64,535555.0,36.8019,36.8103,36.7429,36.7682,535555.0
2019-12-13 11:30:00,43.63,43.69,43.63,43.68,374451.0,36.7598,36.8103,36.7598,36.8019,374451.0
2019-12-13 11:40:00,43.68,43.72,43.66,43.69,422147.0,36.8019,36.8356,36.785,36.8103,422147.0
2019-12-13 11:50:00,43.7,43.76,43.7,43.76,180520.0,36.8187,36.8693,36.8187,36.8693,180520.0
2019-12-13 12:00:00,43.76,43.78,43.75,43.78,124991.0,36.8693,36.8862,36.8609,36.8862,124991.0
2019-12-13 12:10:00,43.78,43.8,43.75,43.77,175020.0,36.8862,36.903,36.8609,36.8777,175020.0
2019-12-13 12:20:00,43.78,43.79,43.75,43.75,246799.0,36.8862,36.8946,36.8609,36.8609,246799.0
2019-12-13 12:30:00,43.75,43.77,43.74,43.76,183915.0,36.8609,36.8777,36.8524,36.8693,183915.0
2019-12-13 12:40:00,43.76,43.78,43.75,43.76,116440.0,36.8693,36.8862,36.8609,36.8693,116440.0
2019-12-13 12:50:00,43.76,43.8,43.75,43.79,131579.0,36.8693,36.903,36.8609,36.8946,131579.0
2019-12-13 13:00:00,43.79,43.82,43.79,43.81,108731.0,36.8946,36.9199,36.8946,36.9114,108731.0
2019-12-13 13:10:00,43.82,43.82,43.76,43.77,138580.0,36.9199,36.9199,36.8693,36.8777,138580.0
2019-12-13 13:20:00,43.77,43.79,43.75,43.75,243333.0,36.8777,36.8946,36.8609,36.8609,243333.0
2019-12-13 13:30:00,43.75,43.76,43.74,43.76,102711.0,36.8609,36.8693,36.8524,36.8693,102711.0
2019-12-13 13:40:00,43.76,43.76,43.72,43.74,161440.0,36.8693,36.8693,36.8356,36.8524,161440.0
2019-12-13 13:50:00,43.74,43.77,43.73,43.76,313806.0,36.8524,36.8777,36.844,36.8693,313806.0
2019-12-13 14:00:00,43.76,43.77,43.74,43.77,119904.0,36.8693,36.8777,36.8524,36.8777,119904.0
2019-12-13 14:10:00,43.76,43.77,43.76,43.77,93504.0,36.8693,36.8777,36.8693,36.8777,93504.0
2019-12-13 14:20:00,43.77,43.78,43.76,43.77,111669.0,36.8777,36.8862,36.8693,36.8777,111669.0
2019-12-13 14:30:00,43.78,43.78,43.71,43.72,189760.0,36.8862,36.8862,36.8272,36.8356,189760.0
2019-12-13 14:40:00,43.71,43.73,43.7,43.71,104554.0,36.8272,36.844,36.8187,36.8272,104554.0
2019-12-13 14:50:00,43.72,43.75,43.71,43.74,118444.0,36.8356,36.8609,36.8272,36.8524,118444.0
2019-12-13 15:00:00,43.74,43.76,43.73,43.74,172466.0,36.8524,36.8693,36.844,36.8524,172466.0
2019-12-13 15:10:00,43.74,43.75,43.72,43.72,109614.0,36.8524,36.8609,36.8356,36.8356,109614.0
2019-12-13 15:20:00,43.73,43.73,43.71,43.72,122562.0,36.844,36.844,36.8272,36.8356,122562.0
2019-12-13 15:30:00,43.71,43.73,43.7,43.71,249055.0,36.8272,36.844,36.8187,36.8272,249055.0
2019-12-13 15:40:00,43.71,43.72,43.7,43.71,164415.0,36.8272,36.8356,36.8187,36.8272,164415.0
2019-12-13 15:50:00,43.72,43.75,43.69,43.69,1018819.0,36.8356,36.8609,36.8103,36.8103,1018819.0
2019-12-16 09:30:00,44.1,44.14,44.06,44.06,554864.0,37.1558,37.1895,37.1221,37.1221,554864.0
2019-12-16 09:40:00,44.06,44.14,44.05,44.11,700056.0,37.1221,37.1895,37.1136,37.1642,700056.0
2019-12-16 09:50:00,44.11,44.15,44.1,44.11,553150.0,37.1642,37.1979,37.1558,37.1642,553150.0
2019-12-16 10:00:00,44.11,44.15,44.1,44.14,357537.0,37.1642,37.1979,37.1558,37.1895,357537.0
2019-12-16 10:10:00,44.14,44.16,44.13,44.16,292327.0,37.1895,37.2063,37.181,37.2063,292327.0
2019-12-16 10:20:00,44.16,44.18,44.14,44.14,353004.0,37.2063,37.2232,37.1895,37.1895,353004.0
2019-12-16 10:30:00,44.15,44.16,44.14,44.16,150538.0,37.1979,37.2063,37.1895,37.2063,150538.0
2019-12-16 10:40:00,44.16,44.18,44.15,44.16,261613.0,37.2063,37.2232,37.1979,37.2063,261613.0
2019-12-16 10:50:00,44.16,44.16,44.13,44.13,96840.0,37.2063,37.2063,37.181,37.181,96840.0
2019-12-16 11:00:00,44.14,44.17,44.13,44.16,172871.0,37.1895,37.2147,37.181,37.2063,172871.0
2019-12-16 11:10:00,44.16,44.17,44.15,44.16,173564.0,37.2063,37.2147,37.1979,37.2063,173564.0
2019-12-16 11:20:00,44.16,44.17,44.14,44.15,129564.0,37.2063,37.2147,37.1895,37.1979,129564.0
2019-12-16 11:30:00,44.15,44.16,44.14,44.15,108715.0,37.1979,37.2063,37.1895,37.1979,108715.0
2019-12-16 11:40:00,44.15,44.16,44.14,44.15,162580.0,37.1979,37.2063,37.1895,37.1979,162580.0
2019-12-16 11:50:00,44.14,44.16,44.14,44.15,117226.0,37.1895,37.2063,37.1895,37.1979,117226.0
2019-12-16 12:00:00,44.15,44.17,44.14,44.16,121348.0,37.1979,37.2147,37.1895,37.2063,121348.0
2019-12-16 12:10:00,44.17,44.18,44.16,44.18,77071.0,37.2147,37.2232,37.2063,37.2232,77071.0
2019-12-16 12:20:00,44.18,44.18,44.17,44.18,71048.0,37.2232,37.2232,37.2147,37.2232,71048.0
2019-12-16 12:30:00,44.18,44.2,44.17,44.2,193003.0,37.2232,37.24,37.2147,37.24,193003.0
2019-12-16 12:40:00,44.19,44.2,44.16,44.16,112127.0,37.2316,37.24,37.2063,37.2063,112127.0
2019-12-16 12:50:00,44.16,44.17,44.15,44.15,94442.0,37.2063,37.2147,37.1979,37.1979,94442.0
2019-12-16 13:00:00,44.16,44.17,44.15,44.16,209333.0,37.2063,37.2147,37.1979,37.2063,209333.0
2019-12-16 13:10:00,44.17,44.17,44.15,44.16,114660.0,37.2147,37.2147,37.1979,37.2063,114660.0
2019-12-16 13:20:00,44.16,44.17,44.15,44.16,83876.0,37.2063,37.2147,37.1979,37.2063,83876.0
2019-12-16 13:30:00,44.17,44.17,44.15,44.15,123668.0,37.2147,37.2147,37.1979,37.1979,123668.0
2019-12-16 13:40:00,44.15,44.18,44.14,44.17,193299.0,37.1979,37.2232,37.1895,37.2147,193299.0
2019-12-16 13:50:00,44.17,44.19,44.16,44.19,137131.0,37.2147,37.2316,37.2063,37.2316,137131.0
2019-12-16 14:00:00,44.19,44.19,44.15,44.16,73144.0,37.2316,37.2316,37.1979,37.2063,73144.0
2019-12-16 14:10:00,44.16,44.16,44.14,44.15,108392.0,37.2063,37.2063,37.1895,37.1979,108392.0
2019-12-16 14:20:00,44.15,44.15,44.14,44.14,141379.0,37.1979,37.1979,37.1895,37.1895,141379.0
2019-12-16 14:30:00,44.15,44.15,44.13,44.13,100698.0,37.1979,37.1979,37.181,37.181,100698.0
2019-12-16 14:40:00,44.13,44.14,44.13,44.14,53707.0,37.181,37.1895,37.181,37.1895,53707.0
2019-12-16 14:50:00,44.14,44.14,44.12,44.13,133441.0,37.1895,37.1895,37.1726,37.181,133441.0
2019-12-16 15:00:00,44.13,44.13,44.12,44.13,62776.0,37.181,37.181,37.1726,37.181,62776.0
2019-12-16 15:10:00,44.12,44.13,44.12,44.12,145671.0,37.1726,37.181,37.1726,37.1726,145671.0
2019-12-16 15:20:00,44.13,44.13,44.1,44.1,183094.0,37.181,37.181,37.1558,37.1558,183094.0
2019-12-16 15:30:00,44.1,44.11,44.09,44.09,180430.0,37.1558,37.1642,37.1473,37.1473,180430.0
2019-12-16 15:40:00,44.09,44.1,44.07,44.07,365479.0,37.1473,37.1558,37.1305,37.1305,365479.0
2019-12-16 15:50:00,44.08,44.08,44.05,44.07,695660.0,37.1389,37.1389,37.1136,37.1305,695660.0
2019-12-17 09:30:00,44.37,44.37,44.3,44.34,405623.0,37.3832,37.3832,37.3243,37.358,405623.0
2019-12-17 09:40:00,44.34,44.35,44.28,44.29,199671.0,37.358,37.3664,37.3074,37.3158,199671.0
2019-12-17 09:50:00,44.29,44.3,44.28,44.3,165202.0,37.3158,37.3243,37.3074,37.3243,165202.0
2019-12-17 10:00:00,44.29,44.33,44.28,44.32,288139.0,37.3158,37.3495,37.3074,37.3411,288139.0
2019-12-17 10:10:00,44.32,44.36,44.32,44.35,236062.0,37.3411,37.3748,37.3411,37.3664,236062.0
2019-12-17 10:20:00,44.35,44.35,44.32,44.34,257799.0,37.3664,37.3664,37.3411,37.358,257799.0
2019-12-17 10:30:00,44.34,44.36,44.33,44.35,172267.0,37.358,37.3748,37.3495,37.3664,172267.0
2019-12-17 10:40:00,44.35,44.37,44.34,44.36,276240.0,37.3664,37.3832,37.358,37.3748,276240.0
2019-12-17 10:50:00,44.36,44.37,44.34,44.36,353295.0,37.3748,37.3832,37.358,37.3748,353295.0
2019-12-17 11:00:00,44.36,44.38,44.35,44.35,78669.0,37.3748,37.3917,37.3664,37.3664,78669.0
2019-12-17 11:10:00,44.35,44.37,44.34,44.36,189589.0,37.3664,37.3832,37.358,37.3748,189589.0
2019-12-17 11:20:00,44.36,44.37,44.35,44.35,165614.0,37.3748,37.3832,37.3664,37.3664,165614.0
2019-12-17 11:30:00,44.36,44.37,44.34,44.37,177238.0,37.3748,37.3832,37.358,37.3832,177238.0
2019-12-17 11:40:00,44.37,44.37,44.35,44.35,86978.0,37.3832,37.3832,37.3664,37.3664,86978.0
2019-12-17 11:50:00,44.35,44.37,44.35,44.37,90771.0,37.3664,37.3832,37.3664,37.3832,90771.0
2019-12-17 12:00:00,44.37,44.38,44.36,44.37,156922.0,37.3832,37.3917,37.3748,37.3832,156922.0
2019-12-17 12:10:00,44.37,44.38,44.36,44.37,70123.0,37.3832,37.3917,37.3748,37.3832,70123.0
2019-12-17 12:20:00,44.38,44.39,44.36,44.38,61290.0,37.3917,37.4001,37.3748,37.3917,61290.0
2019-12-17 12:30:00,44.38,44.39,44.37,44.38,92572.0,37.3917,37.4001,37.3832,37.3917,92572.0
2019-12-17 12:40:00,44.38,44.38,44.36,44.38,106187.0,37.3917,37.3917,37.3748,37.3917,106187.0
2019-12-17 12:50:00,44.38,44.39,44.36,44.39,199883.0,37.3917,37.4001,37.3748,37.4001,199883.0
2019-12-17 13:00:00,44.38,44.39,44.37,44.38,59846.0,37.3917,37.4001,37.3832,37.3917,59846.0
2019-12-17 13:10:00,44.38,44.38,44.37,44.37,63922.0,37.3917,37.3917,37.3832,37.3832,63922.0
2019-12-17 13:20:00,44.38,44.38,44.37,44.37,45713.0,37.3917,37.3917,37.3832,37.3832,45713.0
2019-12-17 13:30:00,44.37,44.38,44.37,44.38,93433.0,37.3832,37.3917,37.3832,37.3917,93433.0
2019-12-17 13:40:00,44.38,44.38,44.33,44.35,288587.0,37.3917,37.3917,37.3495,37.3664,288587.0
2019-12-17 13:50:00,44.35,44.37,44.35,44.36,232969.0,37.3664,37.3832,37.3664,37.3748,232969.0
2019-12-17 14:00:00,44.36,44.37,44.33,44.36,181431.0,37.3748,37.3832,37.3495,37.3748,181431.0
2019-12-17 14:10:00,44.36,44.37,44.35,44.37,115092.0,37.3748,37.3832,37.3664,37.3832,115092.0
2019-12-17 14:20:00,44.37,44.42,44.36,44.41,140085.0,37.3832,37.4254,37.3748,37.4169,140085.0
2019-12-17 14:30:00,44.42,44.44,44.41,44.44,106567.0,37.4254,37.4422,37.4169,37.4422,106567.0
2019-12-17 14:40:00,44.44,44.44,44.42,44.42,71745.0,37.4422,37.4422,37.4254,37.4254,71745.0
2019-12-17 14:50:00,44.42,44.43,44.42,44.43,92783.0,37.4254,37.4338,37.4254,37.4338,92783.0
2019-12-17 15:00:00,44.42,44.43,44.4,44.41,111369.0,37.4254,37.4338,37.4085,37.4169,111369.0
2019-12-17 15:10:00,44.41,44.44,44.41,44.43,107669.0,37.4169,37.4422,37.4169,37.4338,107669.0
2019-12-17 15:20:00,44.44,44.44,44.43,44.44,104933.0,37.4422,37.4422,37.4338,37.4422,104933.0
2019-12-17 15:30:00,44.44,44.44,44.43,44.43,271261.0,37.4422,37.4422,37.4338,37.4338,271261.0
2019-12-17 15:40:00,44.44,44.44,44.41,44.41,180706.0,37.4422,37.4422,37.4169,37.4169,180706.0
2019-12-17 15:50:00,44.42,44.43,44.38,44.39,786927.0,37.4254,37.4338,37.3917,37.4001,786927.0
2019-12-18 09:30:00,44.62,44.65,44.59,44.62,285840.0,37.5939,37.6192,37.5686,37.5939,285840.0
2019-12-18 09:40:00,44.62,44.64,44.6,44.61,204672.0,37.5939,37.6107,37.577,37.5855,204672.0
2019-12-18 09:50:00,44.6,44.63,44.59,44.6,214130.0,37.577,37.6023,37.5686,37.577,214130.0
2019-12-18 10:00:00,44.59,44.6,44.58,44.59,205828.0,37.5686,37.577,37.5602,37.5686,205828.0
2019-12-18 10:10:00,44.59,44.61,44.57,44.61,161545.0,37.5686,37.5855,37.5518,37.5855,161545.0
2019-12-18 10:20:00,44.61,44.62,44.59,44.6,109935.0,37.5855,37.5939,37.5686,37.577,109935.0
2019-12-18 10:30:00,44.61,44.64,44.6,44.63,270753.0,37.5855,37.6107,37.577,37.6023,270753.0
2019-12-18 10:40:00,44.63,44.64,44.6,44.63,208885.0,37.6023,37.6107,37.577,37.6023,208885.0
2019-12-18 10:50:00,44.63,44.64,44.6,44.62,248407.0,37.6023,37.6107,37.577,37.5939,248407.0
2019-12-18 11:00:00,44.61,44.61,44.56,44.57,175224.0,37.5855,37.5855,37.5433,37.5518,175224.0
2019-12-18 11:10:00,44.56,44.59,44.54,44.58,285891.0,37.5433,37.5686,37.5265,37.5602,285891.0
2019-12-18 11:20:00,44.58,44.59,44.54,44.54,100087.0,37.5602,37.5686,37.5265,37.5265,100087.0
2019-12-18 11:30:00,44.55,44.56,44.53,44.55,159000.0,37.5349,37.5433,37.5181,37.5349,159000.0
2019-12-18 11:40:00,44.55,44.55,44.52,44.53,310008.0,37.5349,37.5349,37.5096,37.5181,310008.0
2019-12-18 11:50:00,44.53,44.54,44.51,44.52,1333525.0,37.5181,37.5265,37.5012,37.5096,1333525.0
2019-12-18 12:00:00,44.53,44.54,44.52,44.53,395512.0,37.5181,37.5265,37.5096,37.5181,395512.0
2019-12-18 12:10:00,44.53,44.54,44.52,44.53,330889.0,37.5181,37.5265,37.5096,37.5181,330889.0
2019-12-18 12:20:00,44.53,44.54,44.52,44.54,278696.0,37.5181,37.5265,37.5096,37.5265,278696.0
2019-12-18 12:30:00,44.54,44.54,44.53,44.54,175138.0,37.5265,37.5265,37.5181,37.5265,175138.0
2019-12-18 12:40:00,44.54,44.54,44.52,44.53,731165.0,37.5265,37.5265,37.5096,37.5181,731165.0
2019-12-18 12:50:00,44.53,44.55,44.53,44.55,286266.0,37.5181,37.5349,37.5181,37.5349,286266.0
2019-12-18 13:00:00,44.55,44.58,44.54,44.58,112684.0,37.5349,37.5602,37.5265,37.5602,112684.0
2019-12-18 13:10:00,44.57,44.59,44.57,44.59,152803.0,37.5518,37.5686,37.5518,37.5686,152803.0
2019-12-18 13:20:00,44.59,44.62,44.58,44.6,275804.0,37.5686,37.5939,37.5602,37.577,275804.0
2019-12-18 13:30:00,44.59,44.61,44.59,44.6,61908.0,37.5686,37.5855,37.5686,37.577,61908.0
2019-12-18 13:40:00,44.61,44.62,44.6,44.62,129090.0,37.5855,37.5939,37.577,37.5939,129090.0
2019-12-18 13:50:00,44.61,44.62,44.61,44.62,67361.0,37.5855,37.5939,37.5855,37.5939,67361.0
2019-12-18 14:00:00,44.62,44.63,44.61,44.63,78227.0,37.5939,37.6023,37.5855,37.6023,78227.0
2019-12-18 14:10:00,44.63,44.64,44.61,44.61,121715.0,37.6023,37.6107,37.5855,37.5855,121715.0
2019-12-18 14:20:00,44.61,44.63,44.61,44.62,77720.0,37.5855,37.6023,37.5855,37.5939,77720.0
2019-12-18 14:30:00,44.62,44.64,44.61,44.63,218055.0,37.5939,37.6107,37.5855,37.6023,218055.0
2019-12-18 14:40:00,44.64,44.64,44.63,44.64,149318.0,37.6107,37.6107,37.6023,37.6107,149318.0
2019-12-18 14:50:00,44.64,44.65,44.62,44.63,119153.0,37.6107,37.6192,37.5939,37.6023,119153.0
2019-12-18 15:00:00,44.63,44.65,44.62,44.65,158016.0,37.6023,37.6192,37.5939,37.6192,158016.0
2019-12-18 15:10:00,44.65,44.65,44.61,44.63,212596.0,37.6192,37.6192,37.5855,37.6023,212596.0
2019-12-18 15:20:00,44.63,44.63,44.61,44.63,149683.0,37.6023,37.6023,37.5855,37.6023,149683.0
2019-12-18 15:30:00,44.62,44.63,44.61,44.63,118625.0,37.5939,37.6023,37.5855,37.6023,118625.0
2019-12-18 15:40:00,44.62,44.64,44.62,44.63,122440.0,37.5939,37.6107,37.5939,37.6023,122440.0
2019-12-18 15:50:00,44.63,44.65,44.61,44.63,672402.0,37.6023,37.6192,37.5855,37.6023,672402.0
2019-12-19 09:30:00,44.54,44.57,44.51,44.53,219654.0,37.5265,37.5518,37.5012,37.5181,219654.0
2019-12-19 09:40:00,44.52,44.56,44.52,44.53,1704008.0,37.5096,37.5433,37.5096,37.5181,1704008.0
2019-12-19 09:50:00,44.53,44.54,44.51,44.53,614531.0,37.5181,37.5265,37.5012,37.5181,614531.0
2019-12-19 10:00:00,44.52,44.54,44.51,44.51,179078.0,37.5096,37.5265,37.5012,37.5012,179078.0
2019-12-19 10:10:00,44.51,44.52,44.5,44.5,119987.0,37.5012,37.5096,37.4928,37.4928,119987.0
2019-12-19 10:20:00,44.5,44.55,44.49,44.54,232439.0,37.4928,37.5349,37.4844,37.5265,232439.0
2019-12-19 10:30:00,44.54,44.55,44.53,44.54,114233.0,37.5265,37.5349,37.5181,37.5265,114233.0
2019-12-19 10:40:00,44.54,44.57,44.52,44.55,330860.0,37.5265,37.5518,37.5096,37.5349,330860.0
2019-12-19 10:50:00,44.55,44.57,44.55,44.56,87698.0,37.5349,37.5518,37.5349,37.5433,87698.0
2019-12-19 11:00:00,44.56,44.59,44.55,44.57,101910.0,37.5433,37.5686,37.5349,37.5518,101910.0
2019-12-19 11:10:00,44.58,44.59,44.56,44.59,77470.0,37.5602,37.5686,37.5433,37.5686,77470.0
2019-12-19 11:20:00,44.6,44.63,44.59,44.61,84604.0,37.577,37.6023,37.5686,37.5855,84604.0
2019-12-19 11:30:00,44.62,44.66,44.61,44.64,271405.0,37.5939,37.6276,37.5855,37.6107,271405.0
2019-12-19 11:40:00,44.64,44.65,44.62,44.64,60263.0,37.6107,37.6192,37.5939,37.6107,60263.0
2019-12-19 11:50:00,44.64,44.65,44.63,44.63,123706.0,37.6107,37.6192,37.6023,37.6023,123706.0
2019-12-19 12:00:00,44.63,44.65,44.62,44.63,112020.0,37.6023,37.6192,37.5939,37.6023,112020.0
2019-12-19 12:10:00,44.64,44.64,44.62,44.64,72169.0,37.6107,37.6107,37.5939,37.6107,72169.0
2019-12-19 12:20:00,44.64,44.65,44.63,44.64,72648.0,37.6107,37.6192,37.6023,37.6107,72648.0
2019-12-19 12:30:00,44.64,44.64,44.62,44.62,208855.0,37.6107,37.6107,37.5939,37.5939,208855.0
2019-12-19 12:40:00,44.62,44.63,44.61,44.61,85277.0,37.5939,37.6023,37.5855,37.5855,85277.0
2019-12-19 12:50:00,44.61,44.62,44.61,44.62,110709.0,37.5855,37.5939,37.5855,37.5939,110709.0
2019-12-19 13:00:00,44.62,44.62,44.59,44.62,109824.0,37.5939,37.5939,37.5686,37.5939,109824.0
2019-12-19 13:10:00,44.62,44.63,44.61,44.62,197195.0,37.5939,37.6023,37.5855,37.5939,197195.0
2019-12-19 13:20:00,44.63,44.65,44.62,44.65,147972.0,37.6023,37.6192,37.5939,37.6192,147972.0
2019-12-19 13:30:00,44.64,44.66,44.64,44.64,280124.0,37.6107,37.6276,37.6107,37.6107,280124.0
2019-12-19 13:40:00,44.65,44.66,44.64,44.64,285604.0,37.6192,37.6276,37.6107,37.6107,285604.0
2019-12-19 13:50:00,44.64,44.65,44.64,44.64,53173.0,37.6107,37.6192,37.6107,37.6107,53173.0
2019-12-19 14:00:00,44.65,44.67,44.64,44.65,253651.0,37.6192,37.636,37.6107,37.6192,253651.0
2019-12-19 14:10:00,44.66,44.67,44.65,44.67,106950.0,37.6276,37.636,37.6192,37.636,106950.0
2019-12-19 14:20:00,44.67,44.68,44.66,44.67,114233.0,37.636,37.6444,37.6276,37.636,114233.0
2019-12-19 14:30:00,44.67,44.67,44.66,44.67,219799.0,37.636,37.636,37.6276,37.636,219799.0
2019-12-19 14:40:00,44.66,44.68,44.66,44.67,129429.0,37.6276,37.6444,37.6276,37.636,129429.0
2019-12-19 14:50:00,44.66,44.67,44.66,44.67,81070.0,37.6276,37.636,37.6276,37.636,81070.0
2019-12-19 15:00:00,44.66,44.67,44.66,44.67,57993.0,37.6276,37.636,37.6276,37.636,57993.0
2019-12-19 15:10:00,44.66,44.67,44.65,44.65,156250.0,37.6276,37.636,37.6192,37.6192,156250.0
2019-12-19 15:20:00,44.66,44.66,44.64,44.64,94221.0,37.6276,37.6276,37.6107,37.6107,94221.0
2019-12-19 15:30:00,44.64,44.65,44.63,44.65,110627.0,37.6107,37.6192,37.6023,37.6192,110627.0
2019-12-19 15:40:00,44.65,44.66,44.64,44.65,150075.0,37.6192,37.6276,37.6107,37.6192,150075.0
2019-12-19 15:50:00,44.64,44.68,44.63,44.67,403588.0,37.6107,37.6444,37.6023,37.636,403588.0
2019-12-20 09:30:00,44.68,44.7,44.65,44.67,394399.0,37.6444,37.6613,37.6192,37.636,394399.0
2019-12-20 09:40:00,44.67,44.68,44.64,44.68,183891.0,37.636,37.6444,37.6107,37.6444,183891.0
2019-12-20 09:50:00,44.68,44.68,44.64,44.66,1708934.0,37.6444,37.6444,37.6107,37.6276,1708934.0
2019-12-20 10:00:00,44.66,44.66,44.62,44.64,262139.0,37.6276,37.6276,37.5939,37.6107,262139.0
2019-12-20 10:10:00,44.64,44.64,44.6,44.62,94088.0,37.6107,37.6107,37.577,37.5939,94088.0
2019-12-20 10:20:00,44.62,44.66,44.6,44.66,198375.0,37.5939,37.6276,37.577,37.6276,198375.0
2019-12-20 10:30:00,44.66,44.67,44.62,44.65,427588.0,37.6276,37.636,37.5939,37.6192,427588.0
2019-12-20 10:40:00,44.64,44.66,44.64,44.66,169556.0,37.6107,37.6276,37.6107,37.6276,169556.0
2019-12-20 10:50:00,44.66,44.69,44.65,44.69,190711.0,37.6276,37.6529,37.6192,37.6529,190711.0
2019-12-20 11:00:00,44.69,44.7,44.66,44.66,155037.0,37.6529,37.6613,37.6276,37.6276,155037.0
2019-12-20 11:10:00,44.66,44.69,44.66,44.67,265718.0,37.6276,37.6529,37.6276,37.636,265718.0
2019-12-20 11:20:00,44.68,44.68,44.65,44.66,127847.0,37.6444,37.6444,37.6192,37.6276,127847.0
2019-12-20 11:30:00,44.67,44.7,44.66,44.69,207985.0,37.636,37.6613,37.6276,37.6529,207985.0
2019-12-20 11:40:00,44.69,44.69,44.67,44.68,142229.0,37.6529,37.6529,37.636,37.6444,142229.0
2019-12-20 11:50:00,44.68,44.69,44.66,44.66,81906.0,37.6444,37.6529,37.6276,37.6276,81906.0
2019-12-20 12:00:00,44.66,44.67,44.65,44.66,115405.0,37.6276,37.636,37.6192,37.6276,115405.0
2019-12-20 12:10:00,44.66,44.68,44.66,44.66,130221.0,37.6276,37.6444,37.6276,37.6276,130221.0
2019-12-20 12:20:00,44.66,44.68,44.66,44.68,140805.0,37.6276,37.6444,37.6276,37.6444,140805.0
2019-12-20 12:30:00,44.68,44.68,44.67,44.68,166401.0,37.6444,37.6444,37.636,37.6444,166401.0
2019-12-20 12:40:00,44.67,44.69,44.67,44.69,126501.0,37.636,37.6529,37.636,37.6529,126501.0
2019-12-20 12:50:00,44.69,44.69,44.68,44.69,230893.0,37.6529,37.6529,37.6444,37.6529,230893.0
2019-12-20 13:00:00,44.68,44.69,44.67,44.68,121143.0,37.6444,37.6529,37.636,37.6444,121143.0
2019-12-20 13:10:00,44.68,44.68,44.66,44.67,139244.0,37.6444,37.6444,37.6276,37.636,139244.0
2019-12-20 13:20:00,44.67,44.68,44.66,44.66,52278.0,37.636,37.6444,37.6276,37.6276,52278.0
2019-12-20 13:30:00,44.66,44.69,44.66,44.68,175144.0,37.6276,37.6529,37.6276,37.6444,175144.0
2019-12-20 13:40:00,44.69,44.69,44.67,44.68,156519.0,37.6529,37.6529,37.636,37.6444,156519.0
2019-12-20 13:50:00,44.67,44.68,44.66,44.68,77206.0,37.636,37.6444,37.6276,37.6444,77206.0
2019-12-20 14:00:00,44.68,44.68,44.65,44.66,80024.0,37.6444,37.6444,37.6192,37.6276,80024.0
2019-12-20 14:10:00,44.66,44.68,44.65,44.67,133523.0,37.6276,37.6444,37.6192,37.636,133523.0
2019-12-20 14:20:00,44.67,44.68,44.67,44.68,110609.0,37.636,37.6444,37.636,37.6444,110609.0
2019-12-20 14:30:00,44.68,44.68,44.67,44.68,196888.0,37.6444,37.6444,37.636,37.6444,196888.0
2019-12-20 14:40:00,44.68,44.71,44.67,44.71,251769.0,37.6444,37.6697,37.636,37.6697,251769.0
2019-12-20 14:50:00,44.71,44.72,44.7,44.72,233776.0,37.6697,37.6781,37.6613,37.6781,233776.0
2019-12-20 15:00:00,44.72,44.73,44.71,44.72,411704.0,37.6781,37.6866,37.6697,37.6781,411704.0
2019-12-20 15:10:00,44.72,44.73,44.71,44.73,329969.0,37.6781,37.6866,37.6697,37.6866,329969.0
2019-12-20 15:20:00,44.73,44.74,44.72,44.74,385235.0,37.6866,37.695,37.6781,37.695,385235.0
2019-12-20 15:30:00,44.74,44.76,44.73,44.73,480718.0,37.695,37.7118,37.6866,37.6866,480718.0
2019-12-20 15:40:00,44.73,44.74,44.69,44.71,815422.0,37.6866,37.695,37.6529,37.6697,815422.0
2019-12-20 15:50:00,44.71,44.72,44.69,44.72,1554307.0,37.6697,37.6781,37.6529,37.6781,1554307.0
2019-12-23 09:30:00,44.16,44.17,44.12,44.15,384851.0,37.6767,37.6852,37.6425,37.6681,384851.0
2019-12-23 09:40:00,44.15,44.16,44.13,44.14,116736.0,37.6681,37.6767,37.6511,37.6596,116736.0
2019-12-23 09:50:00,44.15,44.15,44.12,44.13,97725.0,37.6681,37.6681,37.6425,37.6511,97725.0
2019-12-23 10:00:00,44.14,44.14,44.11,44.12,280555.0,37.6596,37.6596,37.634,37.6425,280555.0
2019-12-23 10:10:00,44.12,44.15,44.11,44.14,291666.0,37.6425,37.6681,37.634,37.6596,291666.0
2019-12-23 10:20:00,44.15,44.15,44.13,44.14,148282.0,37.6681,37.6681,37.6511,37.6596,148282.0
2019-12-23 10:30:00,44.14,44.15,44.13,44.15,103787.0,37.6596,37.6681,37.6511,37.6681,103787.0
2019-12-23 10:40:00,44.15,44.16,44.14,44.15,133050.0,37.6681,37.6767,37.6596,37.6681,133050.0
2019-12-23 10:50:00,44.15,44.16,44.14,44.15,183310.0,37.6681,37.6767,37.6596,37.6681,183310.0
2019-12-23 11:00:00,44.16,44.17,44.15,44.15,194991.0,37.6767,37.6852,37.6681,37.6681,194991.0
2019-12-23 11:10:00,44.15,44.15,44.13,44.14,91866.0,37.6681,37.6681,37.6511,37.6596,91866.0
2019-12-23 11:20:00,44.14,44.16,44.14,44.16,92604.0,37.6596,37.6767,37.6596,37.6767,92604.0
2019-12-23 11:30:00,44.16,44.17,44.15,44.16,145577.0,37.6767,37.6852,37.6681,37.6767,145577.0
2019-12-23 11:40:00,44.16,44.16,44.15,44.16,92992.0,37.6767,37.6767,37.6681,37.6767,92992.0
2019-12-23 11:50:00,44.16,44.16,44.15,44.16,87283.0,37.6767,37.6767,37.6681,37.6767,87283.0
2019-12-23 12:00:00,44.16,44.17,44.16,44.17,98173.0,37.6767,37.6852,37.6767,37.6852,98173.0
2019-12-23 12:10:00,44.16,44.17,44.14,44.16,217395.0,37.6767,37.6852,37.6596,37.6767,217395.0
2019-12-23 12:20:00,44.16,44.16,44.15,44.15,97680.0,37.6767,37.6767,37.6681,37.6681,97680.0
2019-12-23 12:30:00,44.16,44.16,44.15,44.16,53157.0,37.6767,37.6767,37.6681,37.6767,53157.0
2019-12-23 12:40:00,44.16,44.16,44.14,44.15,73616.0,37.6767,37.6767,37.6596,37.6681,73616.0
2019-12-23 12:50:00,44.15,44.16,44.14,44.16,82947.0,37.6681,37.6767,37.6596,37.6767,82947.0
2019-12-23 13:00:00,44.16,44.17,44.15,44.16,197127.0,37.6767,37.6852,37.6681,37.6767,197127.0
2019-12-23 13:10:00,44.16,44.16,44.15,44.16,64336.0,37.6767,37.6767,37.6681,37.6767,64336.0
2019-12-23 13:20:00,44.15,44.16,44.13,44.15,110415.0,37.6681,37.6767,37.6511,37.6681,110415.0
2019-12-23 13:30:00,44.15,44.16,44.14,44.15,76460.0,37.6681,37.6767,37.6596,37.6681,76460.0
2019-12-23 13:40:00,44.16,44.16,44.14,44.14,56561.0,37.6767,37.6767,37.6596,37.6596,56561.0
2019-12-23 13:50:00,44.15,44.16,44.14,44.16,165566.0,37.6681,37.6767,37.6596,37.6767,165566.0
2019-12-23 14:00:00,44.16,44.18,44.15,44.16,194953.0,37.6767,37.6937,37.6681,37.6767,194953.0
2019-12-23 14:10:00,44.17,44.17,44.16,44.17,75180.0,37.6852,37.6852,37.6767,37.6852,75180.0
2019-12-23 14:20:00,44.17,44.17,44.16,44.17,70693.0,37.6852,37.6852,37.6767,37.6852,70693.0
2019-12-23 14:30:00,44.16,44.19,44.16,44.19,156071.0,37.6767,37.7022,37.6767,37.7022,156071.0
2019-12-23 14:40:00,44.18,44.19,44.18,44.19,239517.0,37.6937,37.7022,37.6937,37.7022,239517.0
2019-12-23 14:50:00,44.19,44.19,44.18,44.19,104680.0,37.7022,37.7022,37.6937,37.7022,104680.0
2019-12-23 15:00:00,44.19,44.2,44.18,44.2,185658.0,37.7022,37.7108,37.6937,37.7108,185658.0
2019-12-23 15:10:00,44.2,44.2,44.19,44.2,123048.0,37.7108,37.7108,37.7022,37.7108,123048.0
2019-12-23 15:20:00,44.2,44.21,44.19,44.21,114058.0,37.7108,37.7193,37.7022,37.7193,114058.0
2019-12-23 15:30:00,44.21,44.22,44.2,44.21,487463.0,37.7193,37.7278,37.7108,37.7193,487463.0
2019-12-23 15:40:00,44.2,44.21,44.19,44.2,162579.0,37.7108,37.7193,37.7022,37.7108,162579.0
2019-12-23 15:50:00,44.2,44.22,44.19,44.22,452985.0,37.7108,37.7278,37.7022,37.7278,452985.0
2019-12-24 09:30:00,44.22,44.25,44.17,44.18,398351.0,37.7278,37.7534,37.6852,37.6937,398351.0
2019-12-24 09:40:00,44.17,44.19,44.15,44.16,164643.0,37.6852,37.7022,37.6681,37.6767,164643.0
2019-12-24 09:50:00,44.16,44.17,44.15,44.17,169567.0,37.6767,37.6852,37.6681,37.6852,169567.0
2019-12-24 10:00:00,44.17,44.21,44.16,44.19,194883.0,37.6852,37.7193,37.6767,37.7022,194883.0
2019-12-24 10:10:00,44.19,44.19,44.17,44.18,77315.0,37.7022,37.7022,37.6852,37.6937,77315.0
2019-12-24 10:20:00,44.18,44.2,44.18,44.2,134123.0,37.6937,37.7108,37.6937,37.7108,134123.0
2019-12-24 10:30:00,44.2,44.2,44.19,44.2,109758.0,37.7108,37.7108,37.7022,37.7108,109758.0
2019-12-24 10:40:00,44.2,44.21,44.19,44.21,60025.0,37.7108,37.7193,37.7022,37.7193,60025.0
2019-12-24 10:50:00,44.2,44.21,44.19,44.19,115025.0,37.7108,37.7193,37.7022,37.7022,115025.0
2019-12-24 11:00:00,44.2,44.2,44.19,44.2,95862.0,37.7108,37.7108,37.7022,37.7108,95862.0
2019-12-24 11:10:00,44.2,44.2,44.18,44.19,138926.0,37.7108,37.7108,37.6937,37.7022,138926.0
2019-12-24 11:20:00,44.19,44.19,44.18,44.19,177899.0,37.7022,37.7022,37.6937,37.7022,177899.0
2019-12-24 11:30:00,44.19,44.19,44.17,44.18,173860.0,37.7022,37.7022,37.6852,37.6937,173860.0
2019-12-24 11:40:00,44.17,44.18,44.17,44.17,58722.0,37.6852,37.6937,37.6852,37.6852,58722.0
2019-12-24 11:50:00,44.18,44.18,44.17,44.18,102492.0,37.6937,37.6937,37.6852,37.6937,102492.0
2019-12-24 12:00:00,44.17,44.18,44.17,44.17,88952.0,37.6852,37.6937,37.6852,37.6852,88952.0
2019-12-24 12:10:00,44.17,44.18,44.15,44.16,108676.0,37.6852,37.6937,37.6681,37.6767,108676.0
2019-12-24 12:20:00,44.16,44.16,44.14,44.15,163902.0,37.6767,37.6767,37.6596,37.6681,163902.0
2019-12-24 12:30:00,44.15,44.15,44.13,44.14,61679.0,37.6681,37.6681,37.6511,37.6596,61679.0
2019-12-24 12:40:00,44.13,44.14,44.11,44.12,133619.0,37.6511,37.6596,37.634,37.6425,133619.0
2019-12-24 12:50:00,44.12,44.19,44.11,44.18,339815.0,37.6425,37.7022,37.634,37.6937,339815.0
2019-12-26 09:30:00,44.35,44.41,44.25,44.41,465230.0,37.8388,37.8899,37.7534,37.8899,465230.0
2019-12-26 09:40:00,44.4,44.42,44.4,44.41,132263.0,37.8814,37.8985,37.8814,37.8899,132263.0
2019-12-26 09:50:00,44.41,44.42,44.38,44.39,72893.0,37.8899,37.8985,37.8644,37.8729,72893.0
2019-12-26 10:00:00,44.39,44.4,44.38,44.39,205158.0,37.8729,37.8814,37.8644,37.8729,205158.0
2019-12-26 10:10:00,44.39,44.42,44.39,44.41,106217.0,37.8729,37.8985,37.8729,37.8899,106217.0
2019-12-26 10:20:00,44.42,44.43,44.41,44.43,71527.0,37.8985,37.907,37.8899,37.907,71527.0
2019-12-26 10:30:00,44.43,44.45,44.43,44.44,116423.0,37.907,37.9241,37.907,37.9155,116423.0
2019-12-26 10:40:00,44.44,44.45,44.43,44.45,54960.0,37.9155,37.9241,37.907,37.9241,54960.0
2019-12-26 10:50:00,44.45,44.47,44.44,44.45,153464.0,37.9241,37.9411,37.9155,37.9241,153464.0
2019-12-26 11:00:00,44.46,44.47,44.45,44.45,71411.0,37.9326,37.9411,37.9241,37.9241,71411.0
2019-12-26 11:10:00,44.46,44.46,44.44,44.45,86220.0,37.9326,37.9326,37.9155,37.9241,86220.0
2019-12-26 11:20:00,44.45,44.46,44.44,44.46,167851.0,37.9241,37.9326,37.9155,37.9326,167851.0
2019-12-26 11:30:00,44.46,44.46,44.44,44.44,97728.0,37.9326,37.9326,37.9155,37.9155,97728.0
2019-12-26 11:40:00,44.44,44.45,44.44,44.45,112205.0,37.9155,37.9241,37.9155,37.9241,112205.0
2019-12-26 11:50:00,44.45,44.45,44.43,44.45,105228.0,37.9241,37.9241,37.907,37.9241,105228.0
2019-12-26 12:00:00,44.45,44.45,44.43,44.44,80298.0,37.9241,37.9241,37.907,37.9155,80298.0
2019-12-26 12:10:00,44.44,44.44,44.41,44.41,137099.0,37.9155,37.9155,37.8899,37.8899,137099.0
2019-12-26 12:20:00,44.41,44.42,44.41,44.42,68439.0,37.8899,37.8985,37.8899,37.8985,68439.0
2019-12-26 12:30:00,44.41,44.43,44.41,44.43,101165.0,37.8899,37.907,37.8899,37.907,101165.0
2019-12-26 12:40:00,44.43,44.44,44.42,44.44,86023.0,37.907,37.9155,37.8985,37.9155,86023.0
2019-12-26 12:50:00,44.44,44.44,44.43,44.44,48193.0,37.9155,37.9155,37.907,37.9155,48193.0
2019-12-26 13:00:00,44.44,44.45,44.43,44.45,74438.0,37.9155,37.9241,37.907,37.9241,74438.0
2019-12-26 13:10:00,44.45,44.45,44.44,44.44,46604.0,37.9241,37.9241,37.9155,37.9155,46604.0
2019-12-26 13:20:00,44.45,44.46,44.44,44.46,70925.0,37.9241,37.9326,37.9155,37.9326,70925.0
2019-12-26 13:30:00,44.46,44.47,44.45,44.47,108727.0,37.9326,37.9411,37.9241,37.9411,108727.0
2019-12-26 13:40:00,44.47,44.48,44.46,44.48,80932.0,37.9411,37.9497,37.9326,37.9497,80932.0
2019-12-26 13:50:00,44.48,44.49,44.47,44.48,202892.0,37.9497,37.9582,37.9411,37.9497,202892.0
2019-12-26 14:00:00,44.48,44.49,44.47,44.48,119563.0,37.9497,37.9582,37.9411,37.9497,119563.0
2019-12-26 14:10:00,44.48,44.5,44.48,44.5,113687.0,37.9497,37.9667,37.9497,37.9667,113687.0
2019-12-26 14:20:00,44.5,44.5,44.49,44.5,80875.0,37.9667,37.9667,37.9582,37.9667,80875.0
2019-12-26 14:30:00,44.5,44.5,44.49,44.5,64841.0,37.9667,37.9667,37.9582,37.9667,64841.0
2019-12-26 14:40:00,44.5,44.5,44.49,44.5,92367.0,37.9667,37.9667,37.9582,37.9667,92367.0
2019-12-26 14:50:00,44.5,44.51,44.49,44.5,147588.0,37.9667,37.9753,37.9582,37.9667,147588.0
2019-12-26 15:00:00,44.49,44.5,44.48,44.49,58399.0,37.9582,37.9667,37.9497,37.9582,58399.0
2019-12-26 15:10:00,44.48,44.49,44.48,44.48,66404.0,37.9497,37.9582,37.9497,37.9497,66404.0
2019-12-26 15:20:00,44.49,44.5,44.48,44.49,89547.0,37.9582,37.9667,37.9497,37.9582,89547.0
2019-12-26 15:30:00,44.49,44.5,44.47,44.48,190575.0,37.9582,37.9667,37.9411,37.9497,190575.0
2019-12-26 15:40:00,44.49,44.52,44.48,44.51,168924.0,37.9582,37.9838,37.9497,37.9753,168924.0
2019-12-26 15:50:00,44.51,44.54,44.5,44.54,463920.0,37.9753,38.0009,37.9667,38.0009,463920.0
2019-12-27 09:30:00,44.74,44.75,44.65,44.67,1131080.0,38.1715,38.18,38.0947,38.1118,1131080.0
2019-12-27 09:40:00,44.66,44.69,44.63,44.64,233900.0,38.1032,38.1288,38.0776,38.0862,233900.0
2019-12-27 09:50:00,44.64,44.64,44.59,44.59,293311.0,38.0862,38.0862,38.0435,38.0435,293311.0
2019-12-27 10:00:00,44.59,44.63,44.59,44.63,254489.0,38.0435,38.0776,38.0435,38.0776,254489.0
2019-12-27 10:10:00,44.62,44.65,44.62,44.65,156509.0,38.0691,38.0947,38.0691,38.0947,156509.0
2019-12-27 10:20:00,44.64,44.66,44.63,44.66,186254.0,38.0862,38.1032,38.0776,38.1032,186254.0
2019-12-27 10:30:00,44.65,44.66,44.62,44.63,160466.0,38.0947,38.1032,38.0691,38.0776,160466.0
2019-12-27 10:40:00,44.63,44.65,44.62,44.64,147508.0,38.0776,38.0947,38.0691,38.0862,147508.0
2019-12-27 10:50:00,44.65,44.66,44.63,44.65,140937.0,38.0947,38.1032,38.0776,38.0947,140937.0
2019-12-27 11:00:00,44.66,44.67,44.65,44.66,92309.0,38.1032,38.1118,38.0947,38.1032,92309.0
2019-12-27 11:10:00,44.67,44.68,44.66,44.68,132400.0,38.1118,38.1203,38.1032,38.1203,132400.0
2019-12-27 11:20:00,44.68,44.69,44.67,44.69,100705.0,38.1203,38.1288,38.1118,38.1288,100705.0
2019-12-27 11:30:00,44.69,44.7,44.68,44.69,206438.0,38.1288,38.1374,38.1203,38.1288,206438.0
2019-12-27 11:40:00,44.68,44.71,44.68,44.69,142131.0,38.1203,38.1459,38.1203,38.1288,142131.0
2019-12-27 11:50:00,44.69,44.7,44.65,44.65,106265.0,38.1288,38.1374,38.0947,38.0947,106265.0
2019-12-27 12:00:00,44.65,44.66,44.63,44.63,341608.0,38.0947,38.1032,38.0776,38.0776,341608.0
2019-12-27 12:10:00,44.64,44.65,44.63,44.64,86872.0,38.0862,38.0947,38.0776,38.0862,86872.0
2019-12-27 12:20:00,44.64,44.65,44.6,44.61,126190.0,38.0862,38.0947,38.0521,38.0606,126190.0
2019-12-27 12:30:00,44.61,44.62,44.6,44.61,54876.0,38.0606,38.0691,38.0521,38.0606,54876.0
2019-12-27 12:40:00,44.6,44.62,44.59,44.62,70468.0,38.0521,38.0691,38.0435,38.0691,70468.0
2019-12-27 12:50:00,44.62,44.64,44.61,44.64,159386.0,38.0691,38.0862,38.0606,38.0862,159386.0
2019-12-27 13:00:00,44.63,44.64,44.62,44.64,186983.0,38.0776,38.0862,38.0691,38.0862,186983.0
2019-12-27 13:10:00,44.63,44.64,44.6,44.6,144704.0,38.0776,38.0862,38.0521,38.0521,144704.0
2019-12-27 13:20:00,44.61,44.62,44.59,44.6,65643.0,38.0606,38.0691,38.0435,38.0521,65643.0
2019-12-27 13:30:00,44.6,44.61,44.58,44.6,118610.0,38.0521,38.0606,38.035,38.0521,118610.0
2019-12-27 13:40:00,44.6,44.6,44.57,44.57,59087.0,38.0521,38.0521,38.0265,38.0265,59087.0
2019-12-27 13:50:00,44.57,44.59,44.56,44.58,133136.0,38.0265,38.0435,38.0179,38.035,133136.0
2019-12-27 14:00:00,44.58,44.58,44.57,44.57,67781.0,38.035,38.035,38.0265,38.0265,67781.0
2019-12-27 14:10:00,44.57,44.58,44.55,44.56,115117.0,38.0265,38.035,38.0094,38.0179,115117.0
2019-12-27 14:20:00,44.56,44.57,44.55,44.55,70331.0,38.0179,38.0265,38.0094,38.0094,70331.0
2019-12-27 14:30:00,44.56,44.57,44.55,44.57,80952.0,38.0179,38.0265,38.0094,38.0265,80952.0
2019-12-27 14:40:00,44.56,44.57,44.54,44.55,79405.0,38.0179,38.0265,38.0009,38.0094,79405.0
2019-12-27 14:50:00,44.55,44.56,44.54,44.55,81153.0,38.0094,38.0179,38.0009,38.0094,81153.0
2019-12-27 15:00:00,44.55,44.56,44.52,44.53,147729.0,38.0094,38.0179,37.9838,37.9923,147729.0
2019-12-27 15:10:00,44.53,44.55,44.52,44.55,167016.0,37.9923,38.0094,37.9838,38.0094,167016.0
2019-12-27 15:20:00,44.56,44.56,44.54,44.54,104829.0,38.0179,38.0179,38.0009,38.0009,104829.0
2019-12-27 15:30:00,44.55,44.57,44.53,44.57,202073.0,38.0094,38.0265,37.9923,38.0265,202073.0
2019-12-27 15:40:00,44.57,44.58,44.53,44.54,407424.0,38.0265,38.035,37.9923,38.0009,407424.0
2019-12-27 15:50:00,44.54,44.61,44.53,44.61,840007.0,38.0009,38.0606,37.9923,38.0606,840007.0
2019-12-30 09:30:00,44.75,44.76,44.65,44.67,414743.0,38.18,38.1886,38.0947,38.1118,414743.0
2019-12-30 09:40:00,44.66,44.69,44.62,44.62,217878.0,38.1032,38.1288,38.0691,38.0691,217878.0
2019-12-30 09:50:00,44.62,44.65,44.61,44.64,170121.0,38.0691,38.0947,38.0606,38.0862,170121.0
2019-12-30 10:00:00,44.64,44.65,44.61,44.63,199657.0,38.0862,38.0947,38.0606,38.0776,199657.0
2019-12-30 10:10:00,44.63,44.64,44.54,44.56,304590.0,38.0776,38.0862,38.0009,38.0179,304590.0
2019-12-30 10:20:00,44.56,44.58,44.52,44.56,284344.0,38.0179,38.035,37.9838,38.0179,284344.0
2019-12-30 10:30:00,44.56,44.58,44.54,44.56,176684.0,38.0179,38.035,38.0009,38.0179,176684.0
2019-12-30 10:40:00,44.56,44.58,44.54,44.55,266820.0,38.0179,38.035,38.0009,38.0094,266820.0
2019-12-30 10:50:00,44.55,44.58,44.54,44.57,606118.0,38.0094,38.035,38.0009,38.0265,606118.0
2019-12-30 11:00:00,44.57,44.59,44.55,44.56,257554.0,38.0265,38.0435,38.0094,38.0179,257554.0
2019-12-30 11:10:00,44.56,44.59,44.55,44.58,155554.0,38.0179,38.0435,38.0094,38.035,155554.0
2019-12-30 11:20:00,44.58,44.61,44.57,44.61,146002.0,38.035,38.0606,38.0265,38.0606,146002.0
2019-12-30 11:30:00,44.61,44.61,44.57,44.59,327204.0,38.0606,38.0606,38.0265,38.0435,327204.0
2019-12-30 11:40:00,44.6,44.63,44.58,44.62,336975.0,38.0521,38.0776,38.035,38.0691,336975.0
2019-12-30 11:50:00,44.62,44.62,44.6,44.61,345662.0,38.0691,38.0691,38.0521,38.0606,345662.0
2019-12-30 12:00:00,44.61,44.62,44.6,44.62,115865.0,38.0606,38.0691,38.0521,38.0691,115865.0
2019-12-30 12:10:00,44.62,44.62,44.61,44.62,161844.0,38.0691,38.0691,38.0606,38.0691,161844.0
2019-12-30 12:20:00,44.62,44.62,44.57,44.58,133382.0,38.0691,38.0691,38.0265,38.035,133382.0
2019-12-30 12:30:00,44.58,44.59,44.56,44.58,138702.0,38.035,38.0435,38.0179,38.035,138702.0
2019-12-30 12:40:00,44.58,44.58,44.55,44.56,79913.0,38.035,38.035,38.0094,38.0179,79913.0
2019-12-30 12:50:00,44.56,44.57,44.54,44.55,89642.0,38.0179,38.0265,38.0009,38.0094,89642.0
2019-12-30 13:00:00,44.54,44.56,44.51,44.52,127293.0,38.0009,38.0179,37.9753,37.9838,127293.0
2019-12-30 13:10:00,44.51,44.53,44.51,44.51,126203.0,37.9753,37.9923,37.9753,37.9753,126203.0
2019-12-30 13:20:00,44.51,44.52,44.49,44.5,163198.0,37.9753,37.9838,37.9582,37.9667,163198.0
2019-12-30 13:30:00,44.5,44.5,44.48,44.5,140439.0,37.9667,37.9667,37.9497,37.9667,140439.0
2019-12-30 13:40:00,44.5,44.5,44.47,44.48,87243.0,37.9667,37.9667,37.9411,37.9497,87243.0
2019-12-30 13:50:00,44.48,44.52,44.48,44.5,80303.0,37.9497,37.9838,37.9497,37.9667,80303.0
2019-12-30 14:00:00,44.51,44.51,44.47,44.48,127719.0,37.9753,37.9753,37.9411,37.9497,127719.0
2019-12-30 14:10:00,44.48,44.48,44.47,44.48,312354.0,37.9497,37.9497,37.9411,37.9497,312354.0
2019-12-30 14:20:00,44.48,44.48,44.45,44.45,273238.0,37.9497,37.9497,37.9241,37.9241,273238.0
2019-12-30 14:30:00,44.45,44.47,44.45,44.46,321126.0,37.9241,37.9411,37.9241,37.9326,321126.0
2019-12-30 14:40:00,44.45,44.47,44.44,44.46,251221.0,37.9241,37.9411,37.9155,37.9326,251221.0
2019-12-30 14:50:00,44.46,44.46,44.43,44.43,170173.0,37.9326,37.9326,37.907,37.907,170173.0
2019-12-30 15:00:00,44.44,44.5,44.43,44.45,455611.0,37.9155,37.9667,37.907,37.9241,455611.0
2019-12-30 15:10:00,44.45,44.46,44.43,44.44,139619.0,37.9241,37.9326,37.907,37.9155,139619.0
2019-12-30 15:20:00,44.45,44.45,44.42,44.43,120829.0,37.9241,37.9241,37.8985,37.907,120829.0
2019-12-30 15:30:00,44.42,44.44,44.39,44.41,250985.0,37.8985,37.9155,37.8729,37.8899,250985.0
2019-12-30 15:40:00,44.41,44.41,44.36,44.38,243352.0,37.8899,37.8899,37.8473,37.8644,243352.0
2019-12-30 15:50:00,44.37,44.38,44.32,44.37,962050.0,37.8558,37.8644,37.8132,37.8558,962050.0
2019-12-31 09:30:00,44.43,44.48,44.3,44.45,359392.0,37.907,37.9497,37.7961,37.9241,359392.0
2019-12-31 09:40:00,44.44,44.49,44.43,44.48,135604.0,37.9155,37.9582,37.907,37.9497,135604.0
2019-12-31 09:50:00,44.47,44.51,44.46,44.46,131649.0,37.9411,37.9753,37.9326,37.9326,131649.0
2019-12-31 10:00:00,44.47,44.5,44.43,44.46,154458.0,37.9411,37.9667,37.907,37.9326,154458.0
2019-12-31 10:10:00,44.46,44.47,44.43,44.44,207071.0,37.9326,37.9411,37.907,37.9155,207071.0
2019-12-31 10:20:00,44.45,44.46,44.41,44.41,247170.0,37.9241,37.9326,37.8899,37.8899,247170.0
2019-12-31 10:30:00,44.41,44.45,44.41,44.43,320216.0,37.8899,37.9241,37.8899,37.907,320216.0
2019-12-31 10:40:00,44.42,44.43,44.39,44.4,119819.0,37.8985,37.907,37.8729,37.8814,119819.0
2019-12-31 10:50:00,44.4,44.4,44.36,44.38,135766.0,37.8814,37.8814,37.8473,37.8644,135766.0
2019-12-31 11:00:00,44.37,44.39,44.36,44.36,189190.0,37.8558,37.8729,37.8473,37.8473,189190.0
2019-12-31 11:10:00,44.36,44.38,44.35,44.37,163293.0,37.8473,37.8644,37.8388,37.8558,163293.0
2019-12-31 11:20:00,44.37,44.37,44.33,44.35,94049.0,37.8558,37.8558,37.8217,37.8388,94049.0
2019-12-31 11:30:00,44.35,44.36,44.33,44.35,117107.0,37.8388,37.8473,37.8217,37.8388,117107.0
2019-12-31 11:40:00,44.36,44.39,44.34,44.36,97962.0,37.8473,37.8729,37.8302,37.8473,97962.0
2019-12-31 11:50:00,44.37,44.38,44.36,44.36,80131.0,37.8558,37.8644,37.8473,37.8473,80131.0
2019-12-31 12:00:00,44.37,44.37,44.34,44.36,77921.0,37.8558,37.8558,37.8302,37.8473,77921.0
2019-12-31 12:10:00,44.37,44.37,44.34,44.36,116296.0,37.8558,37.8558,37.8302,37.8473,116296.0
2019-12-31 12:20:00,44.36,44.37,44.34,44.37,145222.0,37.8473,37.8558,37.8302,37.8558,145222.0
2019-12-31 12:30:00,44.37,44.38,44.35,44.37,114624.0,37.8558,37.8644,37.8388,37.8558,114624.0
2019-12-31 12:40:00,44.38,44.39,44.37,44.39,60077.0,37.8644,37.8729,37.8558,37.8729,60077.0
2019-12-31 12:50:00,44.38,44.4,44.38,44.39,74148.0,37.8644,37.8814,37.8644,37.8729,74148.0
2019-12-31 13:00:00,44.4,44.41,44.39,44.4,98725.0,37.8814,37.8899,37.8729,37.8814,98725.0
2019-12-31 13:10:00,44.4,44.41,44.37,44.38,58789.0,37.8814,37.8899,37.8558,37.8644,58789.0
2019-12-31 13:20:00,44.38,44.39,44.36,44.38,88348.0,37.8644,37.8729,37.8473,37.8644,88348.0
2019-12-31 13:30:00,44.38,44.38,44.36,44.38,44079.0,37.8644,37.8644,37.8473,37.8644,44079.0
2019-12-31 13:40:00,44.38,44.38,44.37,44.38,53403.0,37.8644,37.8644,37.8558,37.8644,53403.0
2019-12-31 13:50:00,44.37,44.41,44.37,44.41,128347.0,37.8558,37.8899,37.8558,37.8899,128347.0
2019-12-31 14:00:00,44.4,44.42,44.4,44.41,83472.0,37.8814,37.8985,37.8814,37.8899,83472.0
2019-12-31 14:10:00,44.41,44.42,44.39,44.41,107098.0,37.8899,37.8985,37.8729,37.8899,107098.0
2019-12-31 14:20:00,44.41,44.43,44.4,44.43,81750.0,37.8899,37.907,37.8814,37.907,81750.0
2019-12-31 14:30:00,44.43,44.44,44.42,44.44,100342.0,37.907,37.9155,37.8985,37.9155,100342.0
2019-12-31 14:40:00,44.44,44.45,44.43,44.44,109080.0,37.9155,37.9241,37.907,37.9155,109080.0
2019-12-31 14:50:00,44.45,44.45,44.43,44.45,235386.0,37.9241,37.9241,37.907,37.9241,235386.0
2019-12-31 15:00:00,44.45,44.47,44.44,44.47,133395.0,37.9241,37.9411,37.9155,37.9411,133395.0
2019-12-31 15:10:00,44.46,44.49,44.46,44.47,163723.0,37.9326,37.9582,37.9326,37.9411,163723.0
2019-12-31 15:20:00,44.47,44.48,44.46,44.47,162960.0,37.9411,37.9497,37.9326,37.9411,162960.0
2019-12-31 15:30:00,44.47,44.49,44.46,44.48,131059.0,37.9411,37.9582,37.9326,37.9497,131059.0
2019-12-31 15:40:00,44.49,44.53,44.48,44.53,266184.0,37.9582,37.9923,37.9497,37.9923,266184.0
2019-12-31 15:50:00,44.53,44.55,44.47,44.47,769674.0,37.9923,38.0094,37.9411,37.9411,769674.0
2020-01-02 09:30:00,45.07,45.21,45.02,45.21,788053.0,38.4531,38.5725,38.4104,38.5725,788053.0
2020-01-02 09:40:00,45.21,45.25,45.19,45.23,591617.0,38.5725,38.6066,38.5554,38.5896,591617.0
2020-01-02 09:50:00,45.23,45.32,45.22,45.32,309112.0,38.5896,38.6663,38.581,38.6663,309112.0
2020-01-02 10:00:00,45.32,45.32,45.24,45.26,219437.0,38.6663,38.6663,38.5981,38.6152,219437.0
2020-01-02 10:10:00,45.26,45.27,45.18,45.19,364976.0,38.6152,38.6237,38.5469,38.5554,364976.0
2020-01-02 10:20:00,45.19,45.2,45.16,45.19,490374.0,38.5554,38.564,38.5298,38.5554,490374.0
2020-01-02 10:30:00,45.19,45.23,45.17,45.23,665133.0,38.5554,38.5896,38.5384,38.5896,665133.0
2020-01-02 10:40:00,45.23,45.28,45.22,45.27,392315.0,38.5896,38.6322,38.581,38.6237,392315.0
2020-01-02 10:50:00,45.28,45.31,45.25,45.31,328470.0,38.6322,38.6578,38.6066,38.6578,328470.0
2020-01-02 11:00:00,45.31,45.31,45.29,45.29,260805.0,38.6578,38.6578,38.6408,38.6408,260805.0
2020-01-02 11:10:00,45.3,45.3,45.23,45.25,488572.0,38.6493,38.6493,38.5896,38.6066,488572.0
2020-01-02 11:20:00,45.25,45.28,45.23,45.27,243795.0,38.6066,38.6322,38.5896,38.6237,243795.0
2020-01-02 11:30:00,45.27,45.27,45.18,45.23,489104.0,38.6237,38.6237,38.5469,38.5896,489104.0
2020-01-02 11:40:00,45.23,45.27,45.22,45.26,188227.0,38.5896,38.6237,38.581,38.6152,188227.0
2020-01-02 11:50:00,45.27,45.28,45.24,45.26,340207.0,38.6237,38.6322,38.5981,38.6152,340207.0
2020-01-02 12:00:00,45.27,45.3,45.26,45.3,193343.0,38.6237,38.6493,38.6152,38.6493,193343.0
2020-01-02 12:10:00,45.3,45.31,45.28,45.3,203839.0,38.6493,38.6578,38.6322,38.6493,203839.0
2020-01-02 12:20:00,45.31,45.34,45.3,45.33,370687.0,38.6578,38.6834,38.6493,38.6749,370687.0
2020-01-02 12:30:00,45.34,45.37,45.33,45.36,292340.0,38.6834,38.709,38.6749,38.7005,292340.0
2020-01-02 12:40:00,45.37,45.38,45.36,45.37,263091.0,38.709,38.7175,38.7005,38.709,263091.0
2020-01-02 12:50:00,45.37,45.37,45.36,45.36,259452.0,38.709,38.709,38.7005,38.7005,259452.0
2020-01-02 13:00:00,45.37,45.37,45.34,45.34,249018.0,38.709,38.709,38.6834,38.6834,249018.0
2020-01-02 13:10:00,45.34,45.36,45.34,45.36,274058.0,38.6834,38.7005,38.6834,38.7005,274058.0
2020-01-02 13:20:00,45.36,45.39,45.35,45.39,198508.0,38.7005,38.7261,38.6919,38.7261,198508.0
2020-01-02 13:30:00,45.38,45.39,45.38,45.39,151686.0,38.7175,38.7261,38.7175,38.7261,151686.0
2020-01-02 13:40:00,45.39,45.4,45.38,45.4,344060.0,38.7261,38.7346,38.7175,38.7346,344060.0
2020-01-02 13:50:00,45.4,45.41,45.39,45.41,235267.0,38.7346,38.7431,38.7261,38.7431,235267.0
2020-01-02 14:00:00,45.4,45.42,45.4,45.41,345794.0,38.7346,38.7517,38.7346,38.7431,345794.0
2020-01-02 14:10:00,45.41,45.43,45.41,45.43,140318.0,38.7431,38.7602,38.7431,38.7602,140318.0
2020-01-02 14:20:00,45.43,45.44,45.42,45.44,234189.0,38.7602,38.7687,38.7517,38.7687,234189.0
2020-01-02 14:30:00,45.43,45.44,45.42,45.43,190363.0,38.7602,38.7687,38.7517,38.7602,190363.0
2020-01-02 14:40:00,45.43,45.46,45.43,45.46,103281.0,38.7602,38.7858,38.7602,38.7858,103281.0
2020-01-02 14:50:00,45.46,45.46,45.45,45.46,182674.0,38.7858,38.7858,38.7773,38.7858,182674.0
2020-01-02 15:00:00,45.46,45.46,45.44,45.45,410875.0,38.7858,38.7858,38.7687,38.7773,410875.0
2020-01-02 15:10:00,45.45,45.46,45.44,45.44,312073.0,38.7773,38.7858,38.7687,38.7687,312073.0
2020-01-02 15:20:00,45.44,45.45,45.44,45.44,194005.0,38.7687,38.7773,38.7687,38.7687,194005.0
2020-01-02 15:30:00,45.45,45.47,45.44,45.47,360623.0,38.7773,38.7943,38.7687,38.7943,360623.0
2020-01-02 15:40:00,45.47,45.48,45.46,45.48,454750.0,38.7943,38.8029,38.7858,38.8029,454750.0
2020-01-02 15:50:00,45.48,45.51,45.47,45.51,710133.0,38.8029,38.8285,38.7943,38.8285,710133.0
2020-01-03 09:30:00,44.83,44.99,44.83,44.98,637352.0,38.2483,38.3848,38.2483,38.3763,637352.0
2020-01-03 09:40:00,44.98,45.03,44.96,45.02,376826.0,38.3763,38.4189,38.3592,38.4104,376826.0
2020-01-03 09:50:00,45.01,45.02,44.95,45.0,359660.0,38.4019,38.4104,38.3507,38.3933,359660.0
2020-01-03 10:00:00,44.99,45.0,44.93,44.96,587699.0,38.3848,38.3933,38.3336,38.3592,587699.0
2020-01-03 10:10:00,44.96,45.0,44.94,44.95,365563.0,38.3592,38.3933,38.3421,38.3507,365563.0
2020-01-03 10:20:00,44.94,44.95,44.88,44.88,297749.0,38.3421,38.3507,38.2909,38.2909,297749.0
2020-01-03 10:30:00,44.88,44.9,44.86,44.89,275149.0,38.2909,38.308,38.2739,38.2995,275149.0
2020-01-03 10:40:00,44.9,44.92,44.89,44.9,173633.0,38.308,38.3251,38.2995,38.308,173633.0
2020-01-03 10:50:00,44.9,44.91,44.86,44.9,214762.0,38.308,38.3165,38.2739,38.308,214762.0
2020-01-03 11:00:00,44.91,44.91,44.87,44.89,193191.0,38.3165,38.3165,38.2824,38.2995,193191.0
2020-01-03 11:10:00,44.9,44.95,44.87,44.93,340061.0,38.308,38.3507,38.2824,38.3336,340061.0
2020-01-03 11:20:00,44.93,44.95,44.91,44.93,193670.0,38.3336,38.3507,38.3165,38.3336,193670.0
2020-01-03 11:30:00,44.93,44.96,44.93,44.95,110717.0,38.3336,38.3592,38.3336,38.3507,110717.0
2020-01-03 11:40:00,44.95,44.96,44.93,44.93,102142.0,38.3507,38.3592,38.3336,38.3336,102142.0
2020-01-03 11:50:00,44.93,44.95,44.92,44.93,171281.0,38.3336,38.3507,38.3251,38.3336,171281.0
2020-01-03 12:00:00,44.93,44.98,44.92,44.97,322769.0,38.3336,38.3763,38.3251,38.3677,322769.0
2020-01-03 12:10:00,44.97,44.98,44.94,44.96,167084.0,38.3677,38.3763,38.3421,38.3592,167084.0
2020-01-03 12:20:00,44.96,44.96,44.94,44.95,120098.0,38.3592,38.3592,38.3421,38.3507,120098.0
2020-01-03 12:30:00,44.95,44.99,44.94,44.98,229639.0,38.3507,38.3848,38.3421,38.3763,229639.0
2020-01-03 12:40:00,44.99,44.99,44.97,44.98,296804.0,38.3848,38.3848,38.3677,38.3763,296804.0
2020-01-03 12:50:00,44.98,45.0,44.96,44.98,113638.0,38.3763,38.3933,38.3592,38.3763,113638.0
2020-01-03 13:00:00,44.98,44.98,44.92,44.93,221734.0,38.3763,38.3763,38.3251,38.3336,221734.0
2020-01-03 13:10:00,44.93,44.93,44.85,44.86,207285.0,38.3336,38.3336,38.2653,38.2739,207285.0
2020-01-03 13:20:00,44.86,44.88,44.84,44.85,276967.0,38.2739,38.2909,38.2568,38.2653,276967.0
2020-01-03 13:30:00,44.84,44.86,44.73,44.79,423781.0,38.2568,38.2739,38.163,38.2142,423781.0
2020-01-03 13:40:00,44.79,44.85,44.79,44.83,707719.0,38.2142,38.2653,38.2142,38.2483,707719.0
2020-01-03 13:50:00,44.83,44.84,44.78,44.8,312656.0,38.2483,38.2568,38.2056,38.2227,312656.0
2020-01-03 14:00:00,44.79,44.82,44.75,44.76,294691.0,38.2142,38.2398,38.18,38.1886,294691.0
2020-01-03 14:10:00,44.76,44.78,44.75,44.76,179712.0,38.1886,38.2056,38.18,38.1886,179712.0
2020-01-03 14:20:00,44.76,44.77,44.74,44.75,132319.0,38.1886,38.1971,38.1715,38.18,132319.0
2020-01-03 14:30:00,44.74,44.76,44.73,44.75,162044.0,38.1715,38.1886,38.163,38.18,162044.0
2020-01-03 14:40:00,44.76,44.77,44.74,44.76,210209.0,38.1886,38.1971,38.1715,38.1886,210209.0
2020-01-03 14:50:00,44.75,44.79,44.75,44.78,114497.0,38.18,38.2142,38.18,38.2056,114497.0
2020-01-03 15:00:00,44.79,44.83,44.77,44.81,643286.0,38.2142,38.2483,38.1971,38.2312,643286.0
2020-01-03 15:10:00,44.81,44.82,44.77,44.78,350625.0,38.2312,38.2398,38.1971,38.2056,350625.0
2020-01-03 15:20:00,44.78,44.79,44.73,44.74,397415.0,38.2056,38.2142,38.163,38.1715,397415.0
2020-01-03 15:30:00,44.73,44.75,44.71,44.74,229484.0,38.163,38.18,38.1459,38.1715,229484.0
2020-01-03 15:40:00,44.73,44.78,44.72,44.73,382629.0,38.163,38.2056,38.1544,38.163,382629.0
2020-01-03 15:50:00,44.73,44.77,44.72,44.72,535442.0,38.163,38.1971,38.1544,38.1544,535442.0
2020-01-06 09:30:00,44.4,44.47,44.39,44.43,612353.0,37.8814,37.9411,37.8729,37.907,612353.0
2020-01-06 09:40:00,44.43,44.49,44.41,44.47,375686.0,37.907,37.9582,37.8899,37.9411,375686.0
2020-01-06 09:50:00,44.48,44.5,44.45,44.47,260250.0,37.9497,37.9667,37.9241,37.9411,260250.0
2020-01-06 10:00:00,44.48,44.52,44.47,44.52,287526.0,37.9497,37.9838,37.9411,37.9838,287526.0
2020-01-06 10:10:00,44.52,44.54,44.5,44.52,309142.0,37.9838,38.0009,37.9667,37.9838,309142.0
2020-01-06 10:20:00,44.52,44.55,44.51,44.54,195653.0,37.9838,38.0094,37.9753,38.0009,195653.0
2020-01-06 10:30:00,44.54,44.55,44.5,44.52,192345.0,38.0009,38.0094,37.9667,37.9838,192345.0
2020-01-06 10:40:00,44.52,44.59,44.52,44.58,192236.0,37.9838,38.0435,37.9838,38.035,192236.0
2020-01-06 10:50:00,44.58,44.6,44.55,44.56,281545.0,38.035,38.0521,38.0094,38.0179,281545.0
2020-01-06 11:00:00,44.57,44.58,44.54,44.56,184005.0,38.0265,38.035,38.0009,38.0179,184005.0
2020-01-06 11:10:00,44.57,44.59,44.55,44.56,127430.0,38.0265,38.0435,38.0094,38.0179,127430.0
2020-01-06 11:20:00,44.55,44.59,44.55,44.56,191617.0,38.0094,38.0435,38.0094,38.0179,191617.0
2020-01-06 11:30:00,44.56,44.59,44.55,44.55,166312.0,38.0179,38.0435,38.0094,38.0094,166312.0
2020-01-06 11:40:00,44.55,44.57,44.53,44.54,89002.0,38.0094,38.0265,37.9923,38.0009,89002.0
2020-01-06 11:50:00,44.54,44.56,44.53,44.55,122252.0,38.0009,38.0179,37.9923,38.0094,122252.0
2020-01-06 12:00:00,44.55,44.56,44.53,44.56,79531.0,38.0094,38.0179,37.9923,38.0179,79531.0
2020-01-06 12:10:00,44.56,44.58,44.54,44.55,282328.0,38.0179,38.035,38.0009,38.0094,282328.0
2020-01-06 12:20:00,44.55,44.57,44.54,44.55,161755.0,38.0094,38.0265,38.0009,38.0094,161755.0
2020-01-06 12:30:00,44.55,44.56,44.54,44.55,148658.0,38.0094,38.0179,38.0009,38.0094,148658.0
2020-01-06 12:40:00,44.56,44.58,44.55,44.58,245030.0,38.0179,38.035,38.0094,38.035,245030.0
2020-01-06 12:50:00,44.58,44.58,44.56,44.58,153128.0,38.035,38.035,38.0179,38.035,153128.0
2020-01-06 13:00:00,44.58,44.62,44.57,44.61,856258.0,38.035,38.0691,38.0265,38.0606,856258.0
2020-01-06 13:10:00,44.61,44.62,44.6,44.61,89599.0,38.0606,38.0691,38.0521,38.0606,89599.0
2020-01-06 13:20:00,44.62,44.63,44.61,44.63,125853.0,38.0691,38.0776,38.0606,38.0776,125853.0
2020-01-06 13:30:00,44.62,44.63,44.62,44.63,137634.0,38.0691,38.0776,38.0691,38.0776,137634.0
2020-01-06 13:40:00,44.63,44.64,44.62,44.63,48714.0,38.0776,38.0862,38.0691,38.0776,48714.0
2020-01-06 13:50:00,44.64,44.65,44.62,44.63,73550.0,38.0862,38.0947,38.0691,38.0776,73550.0
2020-01-06 14:00:00,44.63,44.63,44.56,44.59,143781.0,38.0776,38.0776,38.0179,38.0435,143781.0
2020-01-06 14:10:00,44.59,44.61,44.58,44.6,146421.0,38.0435,38.0606,38.035,38.0521,146421.0
2020-01-06 14:20:00,44.59,44.6,44.57,44.58,138525.0,38.0435,38.0521,38.0265,38.035,138525.0
2020-01-06 14:30:00,44.58,44.59,44.57,44.58,629440.0,38.035,38.0435,38.0265,38.035,629440.0
2020-01-06 14:40:00,44.58,44.61,44.57,44.58,95272.0,38.035,38.0606,38.0265,38.035,95272.0
2020-01-06 14:50:00,44.58,44.59,44.58,44.58,84826.0,38.035,38.0435,38.035,38.035,84826.0
2020-01-06 15:00:00,44.58,44.6,44.58,44.6,286443.0,38.035,38.0521,38.035,38.0521,286443.0
2020-01-06 15:10:00,44.59,44.61,44.58,44.58,229613.0,38.0435,38.0606,38.035,38.035,229613.0
2020-01-06 15:20:00,44.58,44.59,44.57,44.58,147629.0,38.035,38.0435,38.0265,38.035,147629.0
2020-01-06 15:30:00,44.58,44.59,44.57,44.58,363618.0,38.035,38.0435,38.0265,38.035,363618.0
2020-01-06 15:40:00,44.58,44.6,44.57,44.59,259732.0,38.035,38.0521,38.0265,38.0435,259732.0
2020-01-06 15:50:00,44.59,44.63,44.58,44.63,1215593.0,38.0435,38.0776,38.035,38.0776,1215593.0
2020-01-07 09:30:00,44.54,44.59,44.48,44.49,436193.0,38.0009,38.0435,37.9497,37.9582,436193.0
2020-01-07 09:40:00,44.48,44.49,44.45,44.48,164088.0,37.9497,37.9582,37.9241,37.9497,164088.0
2020-01-07 09:50:00,44.48,44.51,44.46,44.5,143041.0,37.9497,37.9753,37.9326,37.9667,143041.0
2020-01-07 10:00:00,44.51,44.58,44.51,44.56,477629.0,37.9753,38.035,37.9753,38.0179,477629.0
2020-01-07 10:10:00,44.56,44.6,44.56,44.57,323097.0,38.0179,38.0521,38.0179,38.0265,323097.0
2020-01-07 10:20:00,44.57,44.6,44.54,44.59,234213.0,38.0265,38.0521,38.0009,38.0435,234213.0
2020-01-07 10:30:00,44.6,44.64,44.55,44.6,745069.0,38.0521,38.0862,38.0094,38.0521,745069.0
2020-01-07 10:40:00,44.59,44.62,44.56,44.62,860088.0,38.0435,38.0691,38.0179,38.0691,860088.0
2020-01-07 10:50:00,44.62,44.66,44.6,44.65,467123.0,38.0691,38.1032,38.0521,38.0947,467123.0
2020-01-07 11:00:00,44.64,44.68,44.64,44.66,81008.0,38.0862,38.1203,38.0862,38.1032,81008.0
2020-01-07 11:10:00,44.66,44.66,44.63,44.65,161996.0,38.1032,38.1032,38.0776,38.0947,161996.0
2020-01-07 11:20:00,44.65,44.67,44.63,44.64,244331.0,38.0947,38.1118,38.0776,38.0862,244331.0
2020-01-07 11:30:00,44.64,44.64,44.59,44.6,368791.0,38.0862,38.0862,38.0435,38.0521,368791.0
2020-01-07 11:40:00,44.6,44.6,44.57,44.57,207231.0,38.0521,38.0521,38.0265,38.0265,207231.0
2020-01-07 11:50:00,44.57,44.58,44.55,44.58,203007.0,38.0265,38.035,38.0094,38.035,203007.0
2020-01-07 12:00:00,44.58,44.59,44.57,44.58,194048.0,38.035,38.0435,38.0265,38.035,194048.0
2020-01-07 12:10:00,44.59,44.6,44.57,44.6,148040.0,38.0435,38.0521,38.0265,38.0521,148040.0
2020-01-07 12:20:00,44.6,44.62,44.59,44.62,148762.0,38.0521,38.0691,38.0435,38.0691,148762.0
2020-01-07 12:30:00,44.62,44.62,44.58,44.59,135961.0,38.0691,38.0691,38.035,38.0435,135961.0
2020-01-07 12:40:00,44.59,44.59,44.57,44.58,224260.0,38.0435,38.0435,38.0265,38.035,224260.0
2020-01-07 12:50:00,44.58,44.59,44.56,44.57,173042.0,38.035,38.0435,38.0179,38.0265,173042.0
2020-01-07 13:00:00,44.57,44.6,44.56,44.6,161654.0,38.0265,38.0521,38.0179,38.0521,161654.0
2020-01-07 13:10:00,44.6,44.63,44.59,44.63,230130.0,38.0521,38.0776,38.0435,38.0776,230130.0
2020-01-07 13:20:00,44.63,44.63,44.61,44.62,194115.0,38.0776,38.0776,38.0606,38.0691,194115.0
2020-01-07 13:30:00,44.62,44.63,44.62,44.63,76685.0,38.0691,38.0776,38.0691,38.0776,76685.0
2020-01-07 13:40:00,44.63,44.63,44.61,44.63,131249.0,38.0776,38.0776,38.0606,38.0776,131249.0
2020-01-07 13:50:00,44.63,44.64,44.62,44.64,126880.0,38.0776,38.0862,38.0691,38.0862,126880.0
2020-01-07 14:00:00,44.64,44.64,44.61,44.62,244737.0,38.0862,38.0862,38.0606,38.0691,244737.0
2020-01-07 14:10:00,44.62,44.62,44.58,44.59,254801.0,38.0691,38.0691,38.035,38.0435,254801.0
2020-01-07 14:20:00,44.59,44.62,44.58,44.61,316678.0,38.0435,38.0691,38.035,38.0606,316678.0
2020-01-07 14:30:00,44.61,44.62,44.58,44.59,187959.0,38.0606,38.0691,38.035,38.0435,187959.0
2020-01-07 14:40:00,44.59,44.6,44.58,44.59,343587.0,38.0435,38.0521,38.035,38.0435,343587.0
2020-01-07 14:50:00,44.59,44.62,44.59,44.62,276832.0,38.0435,38.0691,38.0435,38.0691,276832.0
2020-01-07 15:00:00,44.61,44.64,44.6,44.64,258187.0,38.0606,38.0862,38.0521,38.0862,258187.0
2020-01-07 15:10:00,44.64,44.65,44.63,44.64,116468.0,38.0862,38.0947,38.0776,38.0862,116468.0
2020-01-07 15:20:00,44.65,44.67,44.64,44.66,117641.0,38.0947,38.1118,38.0862,38.1032,117641.0
2020-01-07 15:30:00,44.66,44.67,44.65,44.66,345587.0,38.1032,38.1118,38.0947,38.1032,345587.0
2020-01-07 15:40:00,44.65,44.66,44.62,44.65,489578.0,38.0947,38.1032,38.0691,38.0947,489578.0
2020-01-07 15:50:00,44.65,44.65,44.6,44.61,1284657.0,38.0947,38.0947,38.0521,38.0606,1284657.0
2020-01-08 09:30:00,44.51,44.56,44.47,44.52,478666.0,37.9753,38.0179,37.9411,37.9838,478666.0
2020-01-08 09:40:00,44.53,44.59,44.52,44.58,249908.0,37.9923,38.0435,37.9838,38.035,249908.0
2020-01-08 09:50:00,44.59,44.66,44.58,44.65,224866.0,38.0435,38.1032,38.035,38.0947,224866.0
2020-01-08 10:00:00,44.65,44.69,44.65,44.68,310249.0,38.0947,38.1288,38.0947,38.1203,310249.0
2020-01-08 10:10:00,44.68,44.71,44.66,44.67,166537.0,38.1203,38.1459,38.1032,38.1118,166537.0
2020-01-08 10:20:00,44.67,44.68,44.64,44.66,223087.0,38.1118,38.1203,38.0862,38.1032,223087.0
2020-01-08 10:30:00,44.66,44.66,44.6,44.63,398125.0,38.1032,38.1032,38.0521,38.0776,398125.0
2020-01-08 10:40:00,44.63,44.64,44.57,44.59,205410.0,38.0776,38.0862,38.0265,38.0435,205410.0
2020-01-08 10:50:00,44.59,44.6,44.57,44.58,210619.0,38.0435,38.0521,38.0265,38.035,210619.0
2020-01-08 11:00:00,44.59,44.59,44.54,44.59,153288.0,38.0435,38.0435,38.0009,38.0435,153288.0
2020-01-08 11:10:00,44.59,44.59,44.57,44.59,138749.0,38.0435,38.0435,38.0265,38.0435,138749.0
2020-01-08 11:20:00,44.58,44.68,44.52,44.65,452588.0,38.035,38.1203,37.9838,38.0947,452588.0
2020-01-08 11:30:00,44.65,44.76,44.55,44.74,891720.0,38.0947,38.1886,38.0094,38.1715,891720.0
2020-01-08 11:40:00,44.74,44.87,44.73,44.86,330847.0,38.1715,38.2824,38.163,38.2739,330847.0
2020-01-08 11:50:00,44.87,44.98,44.86,44.91,306652.0,38.2824,38.3763,38.2739,38.3165,306652.0
2020-01-08 12:00:00,44.91,45.0,44.91,44.99,755805.0,38.3165,38.3933,38.3165,38.3848,755805.0
2020-01-08 12:10:00,45.0,45.01,44.92,44.95,362166.0,38.3933,38.4019,38.3251,38.3507,362166.0
2020-01-08 12:20:00,44.95,44.99,44.94,44.97,114486.0,38.3507,38.3848,38.3421,38.3677,114486.0
2020-01-08 12:30:00,44.97,44.98,44.94,44.95,103463.0,38.3677,38.3763,38.3421,38.3507,103463.0
2020-01-08 12:40:00,44.95,44.96,44.93,44.96,63711.0,38.3507,38.3592,38.3336,38.3592,63711.0
2020-01-08 12:50:00,44.96,44.99,44.94,44.98,92651.0,38.3592,38.3848,38.3421,38.3763,92651.0
2020-01-08 13:00:00,44.97,45.0,44.97,44.98,133427.0,38.3677,38.3933,38.3677,38.3763,133427.0
2020-01-08 13:10:00,44.98,44.99,44.96,44.99,86491.0,38.3763,38.3848,38.3592,38.3848,86491.0
2020-01-08 13:20:00,44.99,45.01,44.97,45.01,84781.0,38.3848,38.4019,38.3677,38.4019,84781.0
2020-01-08 13:30:00,45.01,45.03,45.0,45.02,170192.0,38.4019,38.4189,38.3933,38.4104,170192.0
2020-01-08 13:40:00,45.02,45.02,44.99,45.0,118156.0,38.4104,38.4104,38.3848,38.3933,118156.0
2020-01-08 13:50:00,45.0,45.0,44.94,44.96,121923.0,38.3933,38.3933,38.3421,38.3592,121923.0
2020-01-08 14:00:00,44.96,44.97,44.95,44.96,163002.0,38.3592,38.3677,38.3507,38.3592,163002.0
2020-01-08 14:10:00,44.96,44.97,44.94,44.95,124199.0,38.3592,38.3677,38.3421,38.3507,124199.0
2020-01-08 14:20:00,44.95,44.95,44.93,44.94,80230.0,38.3507,38.3507,38.3336,38.3421,80230.0
2020-01-08 14:30:00,44.93,44.94,44.92,44.94,133268.0,38.3336,38.3421,38.3251,38.3421,133268.0
2020-01-08 14:40:00,44.94,44.95,44.92,44.95,297026.0,38.3421,38.3507,38.3251,38.3507,297026.0
2020-01-08 14:50:00,44.94,44.95,44.93,44.94,84800.0,38.3421,38.3507,38.3336,38.3421,84800.0
2020-01-08 15:00:00,44.94,44.95,44.93,44.95,101712.0,38.3421,38.3507,38.3336,38.3507,101712.0
2020-01-08 15:10:00,44.95,44.95,44.92,44.93,142094.0,38.3507,38.3507,38.3251,38.3336,142094.0
2020-01-08 15:20:00,44.93,44.95,44.92,44.95,209388.0,38.3336,38.3507,38.3251,38.3507,209388.0
2020-01-08 15:30:00,44.95,44.95,44.92,44.94,257502.0,38.3507,38.3507,38.3251,38.3421,257502.0
2020-01-08 15:40:00,44.94,44.94,44.86,44.86,968186.0,38.3421,38.3421,38.2739,38.2739,968186.0
2020-01-08 15:50:00,44.87,44.87,44.78,44.8,1028884.0,38.2824,38.2824,38.2056,38.2227,1028884.0
2020-01-09 09:30:00,45.14,45.16,45.06,45.1,497508.0,38.5128,38.5298,38.4445,38.4786,497508.0
2020-01-09 09:40:00,45.11,45.12,45.07,45.1,246760.0,38.4872,38.4957,38.4531,38.4786,246760.0
2020-01-09 09:50:00,45.11,45.11,45.04,45.05,3627189.0,38.4872,38.4872,38.4275,38.436,3627189.0
2020-01-09 10:00:00,45.05,45.06,45.0,45.01,434927.0,38.436,38.4445,38.3933,38.4019,434927.0
2020-01-09 10:10:00,45.02,45.03,45.0,45.02,372875.0,38.4104,38.4189,38.3933,38.4104,372875.0
2020-01-09 10:20:00,45.02,45.04,45.0,45.03,214784.0,38.4104,38.4275,38.3933,38.4189,214784.0
2020-01-09 10:30:00,45.02,45.06,45.0,45.06,134620.0,38.4104,38.4445,38.3933,38.4445,134620.0
2020-01-09 10:40:00,45.05,45.06,45.01,45.03,3663532.0,38.436,38.4445,38.4019,38.4189,3663532.0
2020-01-09 10:50:00,45.03,45.05,45.02,45.03,449535.0,38.4189,38.436,38.4104,38.4189,449535.0
2020-01-09 11:00:00,45.04,45.05,45.02,45.03,421245.0,38.4275,38.436,38.4104,38.4189,421245.0
2020-01-09 11:10:00,45.03,45.04,45.02,45.03,349393.0,38.4189,38.4275,38.4104,38.4189,349393.0
2020-01-09 11:20:00,45.03,45.04,45.0,45.02,918752.0,38.4189,38.4275,38.3933,38.4104,918752.0
2020-01-09 11:30:00,45.02,45.06,45.01,45.05,627505.0,38.4104,38.4445,38.4019,38.436,627505.0
2020-01-09 11:40:00,45.06,45.09,45.04,45.08,365165.0,38.4445,38.4701,38.4275,38.4616,365165.0
2020-01-09 11:50:00,45.08,45.1,45.05,45.08,186136.0,38.4616,38.4786,38.436,38.4616,186136.0
2020-01-09 12:00:00,45.08,45.08,45.05,45.05,114270.0,38.4616,38.4616,38.436,38.436,114270.0
2020-01-09 12:10:00,45.05,45.06,45.03,45.03,67616.0,38.436,38.4445,38.4189,38.4189,67616.0
2020-01-09 12:20:00,45.03,45.03,44.98,45.01,141462.0,38.4189,38.4189,38.3763,38.4019,141462.0
2020-01-09 12:30:00,45.01,45.01,44.95,44.96,87952.0,38.4019,38.4019,38.3507,38.3592,87952.0
2020-01-09 12:40:00,44.95,44.95,44.92,44.95,114021.0,38.3507,38.3507,38.3251,38.3507,114021.0
2020-01-09 12:50:00,44.95,44.98,44.95,44.97,197789.0,38.3507,38.3763,38.3507,38.3677,197789.0
2020-01-09 13:00:00,44.97,45.01,44.95,44.99,100575.0,38.3677,38.4019,38.3507,38.3848,100575.0
2020-01-09 13:10:00,44.98,45.0,44.92,44.95,169414.0,38.3763,38.3933,38.3251,38.3507,169414.0
2020-01-09 13:20:00,44.95,44.99,44.93,44.99,80554.0,38.3507,38.3848,38.3336,38.3848,80554.0
2020-01-09 13:30:00,44.99,44.99,44.96,44.97,107259.0,38.3848,38.3848,38.3592,38.3677,107259.0
2020-01-09 13:40:00,44.97,44.99,44.96,44.98,79176.0,38.3677,38.3848,38.3592,38.3763,79176.0
2020-01-09 13:50:00,44.98,45.01,44.98,44.99,137511.0,38.3763,38.4019,38.3763,38.3848,137511.0
2020-01-09 14:00:00,44.98,44.99,44.96,44.97,96691.0,38.3763,38.3848,38.3592,38.3677,96691.0
2020-01-09 14:10:00,44.97,45.0,44.96,44.98,116420.0,38.3677,38.3933,38.3592,38.3763,116420.0
2020-01-09 14:20:00,44.98,45.01,44.97,45.0,183035.0,38.3763,38.4019,38.3677,38.3933,183035.0
2020-01-09 14:30:00,45.0,45.05,44.99,45.05,138421.0,38.3933,38.436,38.3848,38.436,138421.0
2020-01-09 14:40:00,45.05,45.06,45.02,45.04,142396.0,38.436,38.4445,38.4104,38.4275,142396.0
2020-01-09 14:50:00,45.04,45.04,45.01,45.03,118918.0,38.4275,38.4275,38.4019,38.4189,118918.0
2020-01-09 15:00:00,45.03,45.03,45.01,45.02,100705.0,38.4189,38.4189,38.4019,38.4104,100705.0
2020-01-09 15:10:00,45.03,45.04,45.01,45.02,165656.0,38.4189,38.4275,38.4019,38.4104,165656.0
2020-01-09 15:20:00,45.03,45.04,45.0,45.03,112650.0,38.4189,38.4275,38.3933,38.4189,112650.0
2020-01-09 15:30:00,45.03,45.03,45.01,45.02,164956.0,38.4189,38.4189,38.4019,38.4104,164956.0
2020-01-09 15:40:00,45.02,45.03,45.01,45.01,328450.0,38.4104,38.4189,38.4019,38.4019,328450.0
2020-01-09 15:50:00,45.02,45.05,44.99,45.03,1072443.0,38.4104,38.436,38.3848,38.4189,1072443.0
2020-01-10 09:30:00,45.32,45.32,45.2,45.21,378968.0,38.6663,38.6663,38.564,38.5725,378968.0
2020-01-10 09:40:00,45.21,45.27,45.2,45.27,177640.0,38.5725,38.6237,38.564,38.6237,177640.0
2020-01-10 09:50:00,45.27,45.32,45.27,45.32,155519.0,38.6237,38.6663,38.6237,38.6663,155519.0
2020-01-10 10:00:00,45.32,45.37,45.31,45.36,248381.0,38.6663,38.709,38.6578,38.7005,248381.0
2020-01-10 10:10:00,45.36,45.38,45.32,45.37,288270.0,38.7005,38.7175,38.6663,38.709,288270.0
2020-01-10 10:20:00,45.37,45.42,45.37,45.42,185069.0,38.709,38.7517,38.709,38.7517,185069.0
2020-01-10 10:30:00,45.42,45.42,45.39,45.41,99532.0,38.7517,38.7517,38.7261,38.7431,99532.0
2020-01-10 10:40:00,45.41,45.43,45.39,45.39,116125.0,38.7431,38.7602,38.7261,38.7261,116125.0
2020-01-10 10:50:00,45.39,45.41,45.37,45.41,273142.0,38.7261,38.7431,38.709,38.7431,273142.0
2020-01-10 11:00:00,45.4,45.41,45.37,45.4,158635.0,38.7346,38.7431,38.709,38.7346,158635.0
2020-01-10 11:10:00,45.4,45.42,45.37,45.38,1586602.0,38.7346,38.7517,38.709,38.7175,1586602.0
2020-01-10 11:20:00,45.38,45.4,45.29,45.29,1098863.0,38.7175,38.7346,38.6408,38.6408,1098863.0
2020-01-10 11:30:00,45.29,45.32,45.26,45.32,890282.0,38.6408,38.6663,38.6152,38.6663,890282.0
2020-01-10 11:40:00,45.32,45.32,45.25,45.26,565912.0,38.6663,38.6663,38.6066,38.6152,565912.0
2020-01-10 11:50:00,45.26,45.32,45.26,45.28,1256660.0,38.6152,38.6663,38.6152,38.6322,1256660.0
2020-01-10 12:00:00,45.28,45.3,45.23,45.24,796173.0,38.6322,38.6493,38.5896,38.5981,796173.0
2020-01-10 12:10:00,45.23,45.28,45.22,45.27,288998.0,38.5896,38.6322,38.581,38.6237,288998.0
2020-01-10 12:20:00,45.27,45.3,45.25,45.3,212058.0,38.6237,38.6493,38.6066,38.6493,212058.0
2020-01-10 12:30:00,45.3,45.31,45.29,45.31,155563.0,38.6493,38.6578,38.6408,38.6578,155563.0
2020-01-10 12:40:00,45.31,45.32,45.3,45.32,89030.0,38.6578,38.6663,38.6493,38.6663,89030.0
2020-01-10 12:50:00,45.31,45.33,45.31,45.31,322790.0,38.6578,38.6749,38.6578,38.6578,322790.0
2020-01-10 13:00:00,45.32,45.35,45.31,45.34,132776.0,38.6663,38.6919,38.6578,38.6834,132776.0
2020-01-10 13:10:00,45.35,45.37,45.34,45.37,192757.0,38.6919,38.709,38.6834,38.709,192757.0
2020-01-10 13:20:00,45.37,45.39,45.36,45.37,147154.0,38.709,38.7261,38.7005,38.709,147154.0
2020-01-10 13:30:00,45.38,45.38,45.37,45.37,100607.0,38.7175,38.7175,38.709,38.709,100607.0
2020-01-10 13:40:00,45.38,45.39,45.36,45.39,104596.0,38.7175,38.7261,38.7005,38.7261,104596.0
2020-01-10 13:50:00,45.39,45.4,45.39,45.39,85850.0,38.7261,38.7346,38.7261,38.7261,85850.0
2020-01-10 14:00:00,45.39,45.39,45.34,45.35,104130.0,38.7261,38.7261,38.6834,38.6919,104130.0
2020-01-10 14:10:00,45.34,45.35,45.31,45.33,223765.0,38.6834,38.6919,38.6578,38.6749,223765.0
2020-01-10 14:20:00,45.34,45.34,45.32,45.33,222358.0,38.6834,38.6834,38.6663,38.6749,222358.0
2020-01-10 14:30:00,45.33,45.33,45.29,45.3,107705.0,38.6749,38.6749,38.6408,38.6493,107705.0
2020-01-10 14:40:00,45.3,45.3,45.27,45.29,148793.0,38.6493,38.6493,38.6237,38.6408,148793.0
2020-01-10 14:50:00,45.29,45.3,45.27,45.3,151909.0,38.6408,38.6493,38.6237,38.6493,151909.0
2020-01-10 15:00:00,45.3,45.3,45.25,45.26,117923.0,38.6493,38.6493,38.6066,38.6152,117923.0
2020-01-10 15:10:00,45.26,45.28,45.25,45.25,2026732.0,38.6152,38.6322,38.6066,38.6066,2026732.0
2020-01-10 15:20:00,45.25,45.27,45.24,45.26,224747.0,38.6066,38.6237,38.5981,38.6152,224747.0
2020-01-10 15:30:00,45.26,45.26,45.23,45.23,292548.0,38.6152,38.6152,38.5896,38.5896,292548.0
2020-01-10 15:40:00,45.24,45.26,45.2,45.21,392413.0,38.5981,38.6152,38.564,38.5725,392413.0
2020-01-10 15:50:00,45.2,45.26,45.2,45.25,318201.0,38.564,38.6152,38.564,38.6066,318201.0
2020-01-13 09:30:00,45.51,45.58,45.49,45.51,331609.0,38.8285,38.8882,38.8114,38.8285,331609.0
2020-01-13 09:40:00,45.51,45.54,45.45,45.53,299027.0,38.8285,38.854,38.7773,38.8455,299027.0
2020-01-13 09:50:00,45.54,45.59,45.52,45.59,182671.0,38.854,38.8967,38.837,38.8967,182671.0
2020-01-13 10:00:00,45.59,45.61,45.57,45.59,215915.0,38.8967,38.9138,38.8796,38.8967,215915.0
2020-01-13 10:10:00,45.59,45.6,45.57,45.57,114492.0,38.8967,38.9052,38.8796,38.8796,114492.0
2020-01-13 10:20:00,45.57,45.62,45.55,45.61,102355.0,38.8796,38.9223,38.8626,38.9138,102355.0
2020-01-13 10:30:00,45.62,45.63,45.58,45.6,119812.0,38.9223,38.9308,38.8882,38.9052,119812.0
2020-01-13 10:40:00,45.59,45.64,45.59,45.63,179315.0,38.8967,38.9394,38.8967,38.9308,179315.0
2020-01-13 10:50:00,45.63,45.65,45.63,45.65,174304.0,38.9308,38.9479,38.9308,38.9479,174304.0
2020-01-13 11:00:00,45.66,45.67,45.63,45.66,204848.0,38.9564,38.965,38.9308,38.9564,204848.0
2020-01-13 11:10:00,45.66,45.68,45.65,45.67,274212.0,38.9564,38.9735,38.9479,38.965,274212.0
2020-01-13 11:20:00,45.67,45.71,45.65,45.7,502716.0,38.965,38.9991,38.9479,38.9906,502716.0
2020-01-13 11:30:00,45.7,45.74,45.69,45.73,202603.0,38.9906,39.0247,38.982,39.0162,202603.0
2020-01-13 11:40:00,45.72,45.75,45.72,45.75,127825.0,39.0076,39.0332,39.0076,39.0332,127825.0
2020-01-13 11:50:00,45.74,45.75,45.72,45.75,175658.0,39.0247,39.0332,39.0076,39.0332,175658.0
2020-01-13 12:00:00,45.75,45.77,45.73,45.73,179692.0,39.0332,39.0503,39.0162,39.0162,179692.0
2020-01-13 12:10:00,45.74,45.79,45.74,45.79,523607.0,39.0247,39.0673,39.0247,39.0673,523607.0
2020-01-13 12:20:00,45.78,45.8,45.78,45.79,202368.0,39.0588,39.0759,39.0588,39.0673,202368.0
2020-01-13 12:30:00,45.79,45.81,45.78,45.79,254852.0,39.0673,39.0844,39.0588,39.0673,254852.0
2020-01-13 12:40:00,45.8,45.81,45.79,45.8,64182.0,39.0759,39.0844,39.0673,39.0759,64182.0
2020-01-13 12:50:00,45.8,45.84,45.8,45.84,178575.0,39.0759,39.11,39.0759,39.11,178575.0
2020-01-13 13:00:00,45.84,45.85,45.83,45.84,99584.0,39.11,39.1185,39.1015,39.11,99584.0
2020-01-13 13:10:00,45.84,45.87,45.84,45.86,178996.0,39.11,39.1356,39.11,39.1271,178996.0
2020-01-13 13:20:00,45.87,45.87,45.85,45.87,302962.0,39.1356,39.1356,39.1185,39.1356,302962.0
2020-01-13 13:30:00,45.86,45.87,45.82,45.82,183387.0,39.1271,39.1356,39.0929,39.0929,183387.0
2020-01-13 13:40:00,45.82,45.84,45.82,45.84,255093.0,39.0929,39.11,39.0929,39.11,255093.0
2020-01-13 13:50:00,45.84,45.86,45.83,45.84,159929.0,39.11,39.1271,39.1015,39.11,159929.0
2020-01-13 14:00:00,45.85,45.88,45.83,45.87,294215.0,39.1185,39.1441,39.1015,39.1356,294215.0
2020-01-13 14:10:00,45.87,45.88,45.86,45.87,147690.0,39.1356,39.1441,39.1271,39.1356,147690.0
2020-01-13 14:20:00,45.88,45.91,45.87,45.89,168202.0,39.1441,39.1697,39.1356,39.1527,168202.0
2020-01-13 14:30:00,45.89,45.89,45.87,45.89,127588.0,39.1527,39.1527,39.1356,39.1527,127588.0
2020-01-13 14:40:00,45.89,45.89,45.85,45.87,232879.0,39.1527,39.1527,39.1185,39.1356,232879.0
2020-01-13 14:50:00,45.86,45.89,45.86,45.87,84864.0,39.1271,39.1527,39.1271,39.1356,84864.0
2020-01-13 15:00:00,45.87,45.89,45.86,45.88,144416.0,39.1356,39.1527,39.1271,39.1441,144416.0
2020-01-13 15:10:00,45.88,45.88,45.86,45.87,181985.0,39.1441,39.1441,39.1271,39.1356,181985.0
2020-01-13 15:20:00,45.87,45.87,45.85,45.86,235653.0,39.1356,39.1356,39.1185,39.1271,235653.0
2020-01-13 15:30:00,45.86,45.88,45.85,45.87,235222.0,39.1271,39.1441,39.1185,39.1356,235222.0
2020-01-13 15:40:00,45.87,45.88,45.86,45.87,351554.0,39.1356,39.1441,39.1271,39.1356,351554.0
2020-01-13 15:50:00,45.87,45.92,45.87,45.92,585417.0,39.1356,39.1783,39.1356,39.1783,585417.0
2020-01-14 09:30:00,45.62,45.68,45.62,45.65,579446.0,38.9223,38.9735,38.9223,38.9479,579446.0
2020-01-14 09:40:00,45.65,45.65,45.57,45.6,200069.0,38.9479,38.9479,38.8796,38.9052,200069.0
2020-01-14 09:50:00,45.6,45.61,45.54,45.55,201446.0,38.9052,38.9138,38.854,38.8626,201446.0
2020-01-14 10:00:00,45.55,45.59,45.53,45.57,405106.0,38.8626,38.8967,38.8455,38.8796,405106.0
2020-01-14 10:10:00,45.57,45.6,45.56,45.59,298389.0,38.8796,38.9052,38.8711,38.8967,298389.0
2020-01-14 10:20:00,45.59,45.6,45.56,45.59,187267.0,38.8967,38.9052,38.8711,38.8967,187267.0
2020-01-14 10:30:00,45.59,45.63,45.58,45.61,190740.0,38.8967,38.9308,38.8882,38.9138,190740.0
2020-01-14 10:40:00,45.62,45.62,45.57,45.57,169095.0,38.9223,38.9223,38.8796,38.8796,169095.0
2020-01-14 10:50:00,45.57,45.59,45.55,45.59,258027.0,38.8796,38.8967,38.8626,38.8967,258027.0
2020-01-14 11:00:00,45.59,45.62,45.58,45.61,229393.0,38.8967,38.9223,38.8882,38.9138,229393.0
2020-01-14 11:10:00,45.61,45.61,45.58,45.6,149216.0,38.9138,38.9138,38.8882,38.9052,149216.0
2020-01-14 11:20:00,45.59,45.6,45.56,45.56,149587.0,38.8967,38.9052,38.8711,38.8711,149587.0
2020-01-14 11:30:00,45.56,45.57,45.55,45.56,152922.0,38.8711,38.8796,38.8626,38.8711,152922.0
2020-01-14 11:40:00,45.56,45.57,45.55,45.57,217643.0,38.8711,38.8796,38.8626,38.8796,217643.0
2020-01-14 11:50:00,45.57,45.59,45.56,45.58,442416.0,38.8796,38.8967,38.8711,38.8882,442416.0
2020-01-14 12:00:00,45.58,45.59,45.56,45.57,192012.0,38.8882,38.8967,38.8711,38.8796,192012.0
2020-01-14 12:10:00,45.57,45.6,45.56,45.59,218445.0,38.8796,38.9052,38.8711,38.8967,218445.0
2020-01-14 12:20:00,45.6,45.6,45.59,45.6,80710.0,38.9052,38.9052,38.8967,38.9052,80710.0
2020-01-14 12:30:00,45.6,45.66,45.6,45.66,273978.0,38.9052,38.9564,38.9052,38.9564,273978.0
2020-01-14 12:40:00,45.66,45.66,45.64,45.66,155129.0,38.9564,38.9564,38.9394,38.9564,155129.0
2020-01-14 12:50:00,45.65,45.66,45.63,45.63,171813.0,38.9479,38.9564,38.9308,38.9308,171813.0
2020-01-14 13:00:00,45.64,45.66,45.63,45.65,110423.0,38.9394,38.9564,38.9308,38.9479,110423.0
2020-01-14 13:10:00,45.65,45.65,45.63,45.65,203879.0,38.9479,38.9479,38.9308,38.9479,203879.0
2020-01-14 13:20:00,45.65,45.67,45.64,45.67,73785.0,38.9479,38.965,38.9394,38.965,73785.0
2020-01-14 13:30:00,45.66,45.67,45.53,45.64,1147653.0,38.9564,38.965,38.8455,38.9394,1147653.0
2020-01-14 13:40:00,45.64,45.67,45.49,45.57,949831.0,38.9394,38.965,38.8114,38.8796,949831.0
2020-01-14 13:50:00,45.57,45.59,45.54,45.54,212998.0,38.8796,38.8967,38.854,38.854,212998.0
2020-01-14 14:00:00,45.54,45.56,45.5,45.53,354574.0,38.854,38.8711,38.8199,38.8455,354574.0
2020-01-14 14:10:00,45.53,45.54,45.46,45.5,274363.0,38.8455,38.854,38.7858,38.8199,274363.0
2020-01-14 14:20:00,45.51,45.59,45.48,45.59,422614.0,38.8285,38.8967,38.8029,38.8967,422614.0
2020-01-14 14:30:00,45.59,45.63,45.57,45.63,184182.0,38.8967,38.9308,38.8796,38.9308,184182.0
2020-01-14 14:40:00,45.63,45.67,45.62,45.65,314019.0,38.9308,38.965,38.9223,38.9479,314019.0
2020-01-14 14:50:00,45.66,45.67,45.63,45.65,162767.0,38.9564,38.965,38.9308,38.9479,162767.0
2020-01-14 15:00:00,45.65,45.67,45.63,45.65,198602.0,38.9479,38.965,38.9308,38.9479,198602.0
2020-01-14 15:10:00,45.65,45.66,45.62,45.64,208083.0,38.9479,38.9564,38.9223,38.9394,208083.0
2020-01-14 15:20:00,45.64,45.65,45.6,45.61,197787.0,38.9394,38.9479,38.9052,38.9138,197787.0
2020-01-14 15:30:00,45.61,45.66,45.6,45.65,222950.0,38.9138,38.9564,38.9052,38.9479,222950.0
2020-01-14 15:40:00,45.65,45.67,45.62,45.64,358715.0,38.9479,38.965,38.9223,38.9394,358715.0
2020-01-14 15:50:00,45.64,45.67,45.6,45.66,630501.0,38.9394,38.965,38.9052,38.9564,630501.0
2020-01-15 09:30:00,45.54,45.59,45.51,45.56,1325066.0,38.854,38.8967,38.8285,38.8711,1325066.0
2020-01-15 09:40:00,45.56,45.58,45.49,45.51,199899.0,38.8711,38.8882,38.8114,38.8285,199899.0
2020-01-15 09:50:00,45.51,45.54,45.49,45.54,90578.0,38.8285,38.854,38.8114,38.854,90578.0
2020-01-15 10:00:00,45.53,45.54,45.5,45.52,177231.0,38.8455,38.854,38.8199,38.837,177231.0
2020-01-15 10:10:00,45.52,45.53,45.47,45.48,202224.0,38.837,38.8455,38.7943,38.8029,202224.0
2020-01-15 10:20:00,45.48,45.48,45.42,45.45,220708.0,38.8029,38.8029,38.7517,38.7773,220708.0
2020-01-15 10:30:00,45.45,45.48,45.43,45.48,168167.0,38.7773,38.8029,38.7602,38.8029,168167.0
2020-01-15 10:40:00,45.47,45.5,45.46,45.47,281771.0,38.7943,38.8199,38.7858,38.7943,281771.0
2020-01-15 10:50:00,45.47,45.49,45.45,45.47,171421.0,38.7943,38.8114,38.7773,38.7943,171421.0
2020-01-15 11:00:00,45.47,45.49,45.44,45.45,327839.0,38.7943,38.8114,38.7687,38.7773,327839.0
2020-01-15 11:10:00,45.45,45.47,45.41,45.44,251754.0,38.7773,38.7943,38.7431,38.7687,251754.0
2020-01-15 11:20:00,45.44,45.45,45.42,45.43,136313.0,38.7687,38.7773,38.7517,38.7602,136313.0
2020-01-15 11:30:00,45.44,45.45,45.41,45.45,168455.0,38.7687,38.7773,38.7431,38.7773,168455.0
2020-01-15 11:40:00,45.44,45.46,45.42,45.43,57994.0,38.7687,38.7858,38.7517,38.7602,57994.0
2020-01-15 11:50:00,45.42,45.45,45.42,45.43,129463.0,38.7517,38.7773,38.7517,38.7602,129463.0
2020-01-15 12:00:00,45.42,45.45,45.42,45.45,142903.0,38.7517,38.7773,38.7517,38.7773,142903.0
2020-01-15 12:10:00,45.45,45.47,45.44,45.45,155925.0,38.7773,38.7943,38.7687,38.7773,155925.0
2020-01-15 12:20:00,45.45,45.46,45.44,45.45,103424.0,38.7773,38.7858,38.7687,38.7773,103424.0
2020-01-15 12:30:00,45.45,45.46,45.42,45.45,197116.0,38.7773,38.7858,38.7517,38.7773,197116.0
2020-01-15 12:40:00,45.45,45.46,45.4,45.41,158193.0,38.7773,38.7858,38.7346,38.7431,158193.0
2020-01-15 12:50:00,45.41,45.41,45.35,45.35,136060.0,38.7431,38.7431,38.6919,38.6919,136060.0
2020-01-15 13:00:00,45.35,45.38,45.34,45.34,226039.0,38.6919,38.7175,38.6834,38.6834,226039.0
2020-01-15 13:10:00,45.35,45.37,45.33,45.35,125860.0,38.6919,38.709,38.6749,38.6919,125860.0
2020-01-15 13:20:00,45.35,45.36,45.32,45.33,85483.0,38.6919,38.7005,38.6663,38.6749,85483.0
2020-01-15 13:30:00,45.33,45.36,45.3,45.35,868949.0,38.6749,38.7005,38.6493,38.6919,868949.0
2020-01-15 13:40:00,45.34,45.37,45.34,45.36,253480.0,38.6834,38.709,38.6834,38.7005,253480.0
2020-01-15 13:50:00,45.36,45.39,45.35,45.38,2720522.0,38.7005,38.7261,38.6919,38.7175,2720522.0
2020-01-15 14:00:00,45.38,45.43,45.36,45.42,267322.0,38.7175,38.7602,38.7005,38.7517,267322.0
2020-01-15 14:10:00,45.43,45.44,45.4,45.42,242196.0,38.7602,38.7687,38.7346,38.7517,242196.0
2020-01-15 14:20:00,45.42,45.44,45.39,45.39,101901.0,38.7517,38.7687,38.7261,38.7261,101901.0
2020-01-15 14:30:00,45.4,45.41,45.38,45.39,164769.0,38.7346,38.7431,38.7175,38.7261,164769.0
2020-01-15 14:40:00,45.4,45.41,45.38,45.39,91655.0,38.7346,38.7431,38.7175,38.7261,91655.0
2020-01-15 14:50:00,45.38,45.41,45.37,45.39,682052.0,38.7175,38.7431,38.709,38.7261,682052.0
2020-01-15 15:00:00,45.39,45.39,45.37,45.37,208369.0,38.7261,38.7261,38.709,38.709,208369.0
2020-01-15 15:10:00,45.37,45.39,45.36,45.36,199375.0,38.709,38.7261,38.7005,38.7005,199375.0
2020-01-15 15:20:00,45.36,45.37,45.33,45.36,196000.0,38.7005,38.709,38.6749,38.7005,196000.0
2020-01-15 15:30:00,45.35,45.36,45.31,45.35,345283.0,38.6919,38.7005,38.6578,38.6919,345283.0
2020-01-15 15:40:00,45.34,45.36,45.32,45.35,172359.0,38.6834,38.7005,38.6663,38.6919,172359.0
2020-01-15 15:50:00,45.36,45.38,45.34,45.38,657977.0,38.7005,38.7175,38.6834,38.7175,657977.0
2020-01-16 09:30:00,45.63,45.64,45.54,45.57,541386.0,38.9308,38.9394,38.854,38.8796,541386.0
2020-01-16 09:40:00,45.58,45.66,45.57,45.59,714979.0,38.8882,38.9564,38.8796,38.8967,714979.0
2020-01-16 09:50:00,45.6,45.64,45.59,45.64,500626.0,38.9052,38.9394,38.8967,38.9394,500626.0
2020-01-16 10:00:00,45.64,45.66,45.63,45.65,281449.0,38.9394,38.9564,38.9308,38.9479,281449.0
2020-01-16 10:10:00,45.64,45.66,45.61,45.62,232401.0,38.9394,38.9564,38.9138,38.9223,232401.0
2020-01-16 10:20:00,45.62,45.64,45.59,45.63,123303.0,38.9223,38.9394,38.8967,38.9308,123303.0
2020-01-16 10:30:00,45.63,45.63,45.58,45.59,252505.0,38.9308,38.9308,38.8882,38.8967,252505.0
2020-01-16 10:40:00,45.59,45.61,45.57,45.58,164881.0,38.8967,38.9138,38.8796,38.8882,164881.0
2020-01-16 10:50:00,45.58,45.59,45.55,45.57,473749.0,38.8882,38.8967,38.8626,38.8796,473749.0
2020-01-16 11:00:00,45.58,45.6,45.55,45.59,133132.0,38.8882,38.9052,38.8626,38.8967,133132.0
2020-01-16 11:10:00,45.59,45.59,45.55,45.55,95072.0,38.8967,38.8967,38.8626,38.8626,95072.0
2020-01-16 11:20:00,45.56,45.58,45.55,45.57,154541.0,38.8711,38.8882,38.8626,38.8796,154541.0
2020-01-16 11:30:00,45.57,45.57,45.53,45.56,115050.0,38.8796,38.8796,38.8455,38.8711,115050.0
2020-01-16 11:40:00,45.56,45.56,45.53,45.55,441383.0,38.8711,38.8711,38.8455,38.8626,441383.0
2020-01-16 11:50:00,45.54,45.58,45.54,45.57,79642.0,38.854,38.8882,38.854,38.8796,79642.0
2020-01-16 12:00:00,45.57,45.6,45.56,45.59,357845.0,38.8796,38.9052,38.8711,38.8967,357845.0
2020-01-16 12:10:00,45.59,45.59,45.54,45.57,1196087.0,38.8967,38.8967,38.854,38.8796,1196087.0
2020-01-16 12:20:00,45.56,45.57,45.55,45.55,164051.0,38.8711,38.8796,38.8626,38.8626,164051.0
2020-01-16 12:30:00,45.55,45.59,45.55,45.58,329642.0,38.8626,38.8967,38.8626,38.8882,329642.0
2020-01-16 12:40:00,45.57,45.58,45.55,45.57,235605.0,38.8796,38.8882,38.8626,38.8796,235605.0
2020-01-16 12:50:00,45.57,45.57,45.54,45.55,174059.0,38.8796,38.8796,38.854,38.8626,174059.0
2020-01-16 13:00:00,45.55,45.56,45.52,45.54,332899.0,38.8626,38.8711,38.837,38.854,332899.0
2020-01-16 13:10:00,45.54,45.55,45.49,45.5,168207.0,38.854,38.8626,38.8114,38.8199,168207.0
2020-01-16 13:20:00,45.5,45.51,45.48,45.5,134534.0,38.8199,38.8285,38.8029,38.8199,134534.0
2020-01-16 13:30:00,45.5,45.51,45.48,45.49,128326.0,38.8199,38.8285,38.8029,38.8114,128326.0
2020-01-16 13:40:00,45.5,45.52,45.49,45.51,72558.0,38.8199,38.837,38.8114,38.8285,72558.0
2020-01-16 13:50:00,45.51,45.52,45.48,45.49,112173.0,38.8285,38.837,38.8029,38.8114,112173.0
2020-01-16 14:00:00,45.5,45.52,45.48,45.52,128614.0,38.8199,38.837,38.8029,38.837,128614.0
2020-01-16 14:10:00,45.51,45.52,45.49,45.51,138601.0,38.8285,38.837,38.8114,38.8285,138601.0
2020-01-16 14:20:00,45.5,45.53,45.5,45.52,121753.0,38.8199,38.8455,38.8199,38.837,121753.0
2020-01-16 14:30:00,45.52,45.56,45.5,45.53,717325.0,38.837,38.8711,38.8199,38.8455,717325.0
2020-01-16 14:40:00,45.53,45.55,45.51,45.54,145444.0,38.8455,38.8626,38.8285,38.854,145444.0
2020-01-16 14:50:00,45.54,45.56,45.52,45.55,194440.0,38.854,38.8711,38.837,38.8626,194440.0
2020-01-16 15:00:00,45.55,45.56,45.53,45.54,1278385.0,38.8626,38.8711,38.8455,38.854,1278385.0
2020-01-16 15:10:00,45.54,45.56,45.53,45.55,279684.0,38.854,38.8711,38.8455,38.8626,279684.0
2020-01-16 15:20:00,45.55,45.57,45.54,45.56,162233.0,38.8626,38.8796,38.854,38.8711,162233.0
2020-01-16 15:30:00,45.56,45.59,45.55,45.59,302442.0,38.8711,38.8967,38.8626,38.8967,302442.0
2020-01-16 15:40:00,45.59,45.6,45.56,45.59,365959.0,38.8967,38.9052,38.8711,38.8967,365959.0
2020-01-16 15:50:00,45.59,45.62,45.57,45.62,899619.0,38.8967,38.9223,38.8796,38.9223,899619.0
2020-01-17 09:30:00,45.76,45.8,45.71,45.73,492451.0,39.0417,39.0759,38.9991,39.0162,492451.0
2020-01-17 09:40:00,45.72,45.77,45.71,45.77,535881.0,39.0076,39.0503,38.9991,39.0503,535881.0
2020-01-17 09:50:00,45.76,45.8,45.74,45.79,357713.0,39.0417,39.0759,39.0247,39.0673,357713.0
2020-01-17 10:00:00,45.79,45.8,45.77,45.79,412946.0,39.0673,39.0759,39.0503,39.0673,412946.0
2020-01-17 10:10:00,45.79,45.79,45.75,45.77,509059.0,39.0673,39.0673,39.0332,39.0503,509059.0
2020-01-17 10:20:00,45.77,45.79,45.75,45.78,266652.0,39.0503,39.0673,39.0332,39.0588,266652.0
2020-01-17 10:30:00,45.79,45.79,45.74,45.75,359634.0,39.0673,39.0673,39.0247,39.0332,359634.0
2020-01-17 10:40:00,45.75,45.76,45.73,45.74,322997.0,39.0332,39.0417,39.0162,39.0247,322997.0
2020-01-17 10:50:00,45.75,45.76,45.72,45.76,282495.0,39.0332,39.0417,39.0076,39.0417,282495.0
2020-01-17 11:00:00,45.76,45.76,45.73,45.73,204392.0,39.0417,39.0417,39.0162,39.0162,204392.0
2020-01-17 11:10:00,45.74,45.74,45.66,45.69,258363.0,39.0247,39.0247,38.9564,38.982,258363.0
2020-01-17 11:20:00,45.7,45.72,45.67,45.71,151451.0,38.9906,39.0076,38.965,38.9991,151451.0
2020-01-17 11:30:00,45.71,45.73,45.7,45.72,122902.0,38.9991,39.0162,38.9906,39.0076,122902.0
2020-01-17 11:40:00,45.71,45.73,45.71,45.73,120182.0,38.9991,39.0162,38.9991,39.0162,120182.0
2020-01-17 11:50:00,45.73,45.74,45.71,45.73,208493.0,39.0162,39.0247,38.9991,39.0162,208493.0
2020-01-17 12:00:00,45.73,45.74,45.71,45.72,121573.0,39.0162,39.0247,38.9991,39.0076,121573.0
2020-01-17 12:10:00,45.72,45.75,45.71,45.75,99897.0,39.0076,39.0332,38.9991,39.0332,99897.0
2020-01-17 12:20:00,45.75,45.75,45.72,45.73,114201.0,39.0332,39.0332,39.0076,39.0162,114201.0
2020-01-17 12:30:00,45.74,45.74,45.72,45.74,108563.0,39.0247,39.0247,39.0076,39.0247,108563.0
2020-01-17 12:40:00,45.74,45.75,45.71,45.72,168016.0,39.0247,39.0332,38.9991,39.0076,168016.0
2020-01-17 12:50:00,45.72,45.75,45.71,45.75,90887.0,39.0076,39.0332,38.9991,39.0332,90887.0
2020-01-17 13:00:00,45.75,45.76,45.73,45.75,385518.0,39.0332,39.0417,39.0162,39.0332,385518.0
2020-01-17 13:10:00,45.76,45.79,45.75,45.79,245398.0,39.0417,39.0673,39.0332,39.0673,245398.0
2020-01-17 13:20:00,45.78,45.79,45.77,45.78,117582.0,39.0588,39.0673,39.0503,39.0588,117582.0
2020-01-17 13:30:00,45.78,45.79,45.77,45.77,118605.0,39.0588,39.0673,39.0503,39.0503,118605.0
2020-01-17 13:40:00,45.78,45.79,45.77,45.78,196886.0,39.0588,39.0673,39.0503,39.0588,196886.0
2020-01-17 13:50:00,45.79,45.81,45.78,45.81,124822.0,39.0673,39.0844,39.0588,39.0844,124822.0
2020-01-17 14:00:00,45.8,45.82,45.8,45.82,230901.0,39.0759,39.0929,39.0759,39.0929,230901.0
2020-01-17 14:10:00,45.82,45.82,45.8,45.81,66550.0,39.0929,39.0929,39.0759,39.0844,66550.0
2020-01-17 14:20:00,45.81,45.82,45.8,45.82,160302.0,39.0844,39.0929,39.0759,39.0929,160302.0
2020-01-17 14:30:00,45.82,45.82,45.79,45.8,166025.0,39.0929,39.0929,39.0673,39.0759,166025.0
2020-01-17 14:40:00,45.8,45.81,45.77,45.79,169778.0,39.0759,39.0844,39.0503,39.0673,169778.0
2020-01-17 14:50:00,45.79,45.82,45.79,45.82,118032.0,39.0673,39.0929,39.0673,39.0929,118032.0
2020-01-17 15:00:00,45.82,45.83,45.8,45.81,684651.0,39.0929,39.1015,39.0759,39.0844,684651.0
2020-01-17 15:10:00,45.8,45.83,45.8,45.83,1220139.0,39.0759,39.1015,39.0759,39.1015,1220139.0
2020-01-17 15:20:00,45.83,45.85,45.82,45.84,659024.0,39.1015,39.1185,39.0929,39.11,659024.0
2020-01-17 15:30:00,45.84,45.85,45.83,45.84,296759.0,39.11,39.1185,39.1015,39.11,296759.0
2020-01-17 15:40:00,45.84,45.88,45.83,45.88,255132.0,39.11,39.1441,39.1015,39.1441,255132.0
2020-01-17 15:50:00,45.88,45.91,45.86,45.88,1011096.0,39.1441,39.1697,39.1271,39.1441,1011096.0
2020-01-21 09:30:00,44.97,45.0,44.91,44.93,1193959.0,38.3677,38.3933,38.3165,38.3336,1193959.0
2020-01-21 09:40:00,44.94,44.94,44.89,44.93,340968.0,38.3421,38.3421,38.2995,38.3336,340968.0
2020-01-21 09:50:00,44.93,44.95,44.91,44.92,219010.0,38.3336,38.3507,38.3165,38.3251,219010.0
2020-01-21 10:00:00,44.93,44.95,44.91,44.93,505147.0,38.3336,38.3507,38.3165,38.3336,505147.0
2020-01-21 10:10:00,44.93,44.94,44.86,44.87,533140.0,38.3336,38.3421,38.2739,38.2824,533140.0
2020-01-21 10:20:00,44.87,44.91,44.85,44.89,353991.0,38.2824,38.3165,38.2653,38.2995,353991.0
2020-01-21 10:30:00,44.9,44.93,44.89,44.91,257905.0,38.308,38.3336,38.2995,38.3165,257905.0
2020-01-21 10:40:00,44.9,44.92,44.89,44.91,268068.0,38.308,38.3251,38.2995,38.3165,268068.0
2020-01-21 10:50:00,44.9,44.93,44.89,44.9,422544.0,38.308,38.3336,38.2995,38.308,422544.0
2020-01-21 11:00:00,44.91,44.93,44.89,44.93,900134.0,38.3165,38.3336,38.2995,38.3336,900134.0
2020-01-21 11:10:00,44.93,44.95,44.92,44.95,285697.0,38.3336,38.3507,38.3251,38.3507,285697.0
2020-01-21 11:20:00,44.95,44.96,44.92,44.94,197718.0,38.3507,38.3592,38.3251,38.3421,197718.0
2020-01-21 11:30:00,44.95,44.98,44.94,44.98,200801.0,38.3507,38.3763,38.3421,38.3763,200801.0
2020-01-21 11:40:00,44.98,45.0,44.94,44.95,349467.0,38.3763,38.3933,38.3421,38.3507,349467.0
2020-01-21 11:50:00,44.94,44.98,44.93,44.95,159387.0,38.3421,38.3763,38.3336,38.3507,159387.0
2020-01-21 12:00:00,44.96,44.97,44.93,44.97,227351.0,38.3592,38.3677,38.3336,38.3677,227351.0
2020-01-21 12:10:00,44.97,44.97,44.93,44.93,181951.0,38.3677,38.3677,38.3336,38.3336,181951.0
2020-01-21 12:20:00,44.94,44.98,44.93,44.97,245710.0,38.3421,38.3763,38.3336,38.3677,245710.0
2020-01-21 12:30:00,44.97,45.01,44.97,44.99,281586.0,38.3677,38.4019,38.3677,38.3848,281586.0
2020-01-21 12:40:00,44.99,45.0,44.97,44.98,98693.0,38.3848,38.3933,38.3677,38.3763,98693.0
2020-01-21 12:50:00,44.99,44.99,44.96,44.98,165043.0,38.3848,38.3848,38.3592,38.3763,165043.0
2020-01-21 13:00:00,44.98,45.02,44.98,45.0,92953.0,38.3763,38.4104,38.3763,38.3933,92953.0
2020-01-21 13:10:00,45.01,45.01,44.93,44.94,130630.0,38.4019,38.4019,38.3336,38.3421,130630.0
2020-01-21 13:20:00,44.94,44.94,44.86,44.89,534193.0,38.3421,38.3421,38.2739,38.2995,534193.0
2020-01-21 13:30:00,44.89,44.9,44.81,44.83,283611.0,38.2995,38.308,38.2312,38.2483,283611.0
2020-01-21 13:40:00,44.83,44.91,44.81,44.9,733424.0,38.2483,38.3165,38.2312,38.308,733424.0
2020-01-21 13:50:00,44.9,44.9,44.79,44.79,242362.0,38.308,38.308,38.2142,38.2142,242362.0
2020-01-21 14:00:00,44.79,44.82,44.76,44.81,820002.0,38.2142,38.2398,38.1886,38.2312,820002.0
2020-01-21 14:10:00,44.81,44.84,44.81,44.83,242218.0,38.2312,38.2568,38.2312,38.2483,242218.0
2020-01-21 14:20:00,44.83,44.83,44.78,44.79,201550.0,38.2483,38.2483,38.2056,38.2142,201550.0
2020-01-21 14:30:00,44.79,44.8,44.73,44.77,314567.0,38.2142,38.2227,38.163,38.1971,314567.0
2020-01-21 14:40:00,44.78,44.8,44.75,44.79,241452.0,38.2056,38.2227,38.18,38.2142,241452.0
2020-01-21 14:50:00,44.78,44.84,44.77,44.84,174816.0,38.2056,38.2568,38.1971,38.2568,174816.0
2020-01-21 15:00:00,44.84,44.87,44.83,44.84,153924.0,38.2568,38.2824,38.2483,38.2568,153924.0
2020-01-21 15:10:00,44.83,44.85,44.81,44.82,152485.0,38.2483,38.2653,38.2312,38.2398,152485.0
2020-01-21 15:20:00,44.81,44.85,44.8,44.85,216229.0,38.2312,38.2653,38.2227,38.2653,216229.0
2020-01-21 15:30:00,44.85,44.86,44.78,44.8,241805.0,38.2653,38.2739,38.2056,38.2227,241805.0
2020-01-21 15:40:00,44.8,44.8,44.76,44.76,312518.0,38.2227,38.2227,38.1886,38.1886,312518.0
2020-01-21 15:50:00,44.76,44.78,44.74,44.78,615364.0,38.1886,38.2056,38.1715,38.2056,615364.0
2020-01-22 09:30:00,45.18,45.23,45.14,45.2,924406.0,38.5469,38.5896,38.5128,38.564,924406.0
2020-01-22 09:40:00,45.2,45.21,45.13,45.14,189539.0,38.564,38.5725,38.5042,38.5128,189539.0
2020-01-22 09:50:00,45.14,45.15,45.1,45.12,529852.0,38.5128,38.5213,38.4786,38.4957,529852.0
2020-01-22 10:00:00,45.13,45.14,45.06,45.08,909964.0,38.5042,38.5128,38.4445,38.4616,909964.0
2020-01-22 10:10:00,45.09,45.09,45.03,45.05,431680.0,38.4701,38.4701,38.4189,38.436,431680.0
2020-01-22 10:20:00,45.05,45.09,45.03,45.09,320800.0,38.436,38.4701,38.4189,38.4701,320800.0
2020-01-22 10:30:00,45.08,45.13,45.08,45.13,672868.0,38.4616,38.5042,38.4616,38.5042,672868.0
2020-01-22 10:40:00,45.13,45.15,45.08,45.08,470252.0,38.5042,38.5213,38.4616,38.4616,470252.0
2020-01-22 10:50:00,45.08,45.11,45.07,45.09,162672.0,38.4616,38.4872,38.4531,38.4701,162672.0
2020-01-22 11:00:00,45.09,45.09,45.05,45.08,196605.0,38.4701,38.4701,38.436,38.4616,196605.0
2020-01-22 11:10:00,45.08,45.08,44.99,45.02,229899.0,38.4616,38.4616,38.3848,38.4104,229899.0
2020-01-22 11:20:00,45.01,45.04,44.99,45.04,196765.0,38.4019,38.4275,38.3848,38.4275,196765.0
2020-01-22 11:30:00,45.04,45.08,45.03,45.04,283631.0,38.4275,38.4616,38.4189,38.4275,283631.0
2020-01-22 11:40:00,45.03,45.04,44.98,44.98,205709.0,38.4189,38.4275,38.3763,38.3763,205709.0
2020-01-22 11:50:00,44.98,45.03,44.97,45.03,452326.0,38.3763,38.4189,38.3677,38.4189,452326.0
2020-01-22 12:00:00,45.03,45.04,44.99,45.02,226267.0,38.4189,38.4275,38.3848,38.4104,226267.0
2020-01-22 12:10:00,45.02,45.03,44.98,44.99,281498.0,38.4104,38.4189,38.3763,38.3848,281498.0
2020-01-22 12:20:00,44.99,45.02,44.97,45.01,271957.0,38.3848,38.4104,38.3677,38.4019,271957.0
2020-01-22 12:30:00,45.02,45.04,45.01,45.03,88180.0,38.4104,38.4275,38.4019,38.4189,88180.0
2020-01-22 12:40:00,45.04,45.06,45.02,45.05,100189.0,38.4275,38.4445,38.4104,38.436,100189.0
2020-01-22 12:50:00,45.05,45.06,45.04,45.05,86032.0,38.436,38.4445,38.4275,38.436,86032.0
2020-01-22 13:00:00,45.06,45.08,45.05,45.07,897353.0,38.4445,38.4616,38.436,38.4531,897353.0
2020-01-22 13:10:00,45.07,45.09,45.07,45.09,185781.0,38.4531,38.4701,38.4531,38.4701,185781.0
2020-01-22 13:20:00,45.09,45.09,45.08,45.08,90606.0,38.4701,38.4701,38.4616,38.4616,90606.0
2020-01-22 13:30:00,45.09,45.1,45.08,45.1,63711.0,38.4701,38.4786,38.4616,38.4786,63711.0
2020-01-22 13:40:00,45.1,45.1,45.06,45.09,114121.0,38.4786,38.4786,38.4445,38.4701,114121.0
2020-01-22 13:50:00,45.09,45.1,45.02,45.02,1458663.0,38.4701,38.4786,38.4104,38.4104,1458663.0
2020-01-22 14:00:00,45.02,45.05,45.01,45.05,88446.0,38.4104,38.436,38.4019,38.436,88446.0
2020-01-22 14:10:00,45.05,45.06,45.03,45.04,95624.0,38.436,38.4445,38.4189,38.4275,95624.0
2020-01-22 14:20:00,45.04,45.05,45.03,45.04,179706.0,38.4275,38.436,38.4189,38.4275,179706.0
2020-01-22 14:30:00,45.04,45.05,45.03,45.05,242702.0,38.4275,38.436,38.4189,38.436,242702.0
2020-01-22 14:40:00,45.05,45.05,45.02,45.03,264615.0,38.436,38.436,38.4104,38.4189,264615.0
2020-01-22 14:50:00,45.03,45.04,45.01,45.04,995318.0,38.4189,38.4275,38.4019,38.4275,995318.0
2020-01-22 15:00:00,45.03,45.04,44.99,45.02,272474.0,38.4189,38.4275,38.3848,38.4104,272474.0
2020-01-22 15:10:00,45.02,45.03,44.96,44.98,344495.0,38.4104,38.4189,38.3592,38.3763,344495.0
2020-01-22 15:20:00,44.98,44.98,44.93,44.95,611969.0,38.3763,38.3763,38.3336,38.3507,611969.0
2020-01-22 15:30:00,44.95,45.02,44.94,45.01,302727.0,38.3507,38.4104,38.3421,38.4019,302727.0
2020-01-22 15:40:00,45.01,45.04,44.97,45.02,217196.0,38.4019,38.4275,38.3677,38.4104,217196.0
2020-01-22 15:50:00,45.03,45.06,45.01,45.03,999667.0,38.4189,38.4445,38.4019,38.4189,999667.0
2020-01-23 09:30:00,44.36,44.4,44.22,44.29,1208363.0,37.8473,37.8814,37.7278,37.7876,1208363.0
2020-01-23 09:40:00,44.29,44.34,44.22,44.22,472965.0,37.7876,37.8302,37.7278,37.7278,472965.0
2020-01-23 09:50:00,44.23,44.28,44.19,44.28,349651.0,37.7364,37.779,37.7022,37.779,349651.0
2020-01-23 10:00:00,44.28,44.36,44.26,44.34,258770.0,37.779,37.8473,37.762,37.8302,258770.0
2020-01-23 10:10:00,44.34,44.4,44.34,44.38,422700.0,37.8302,37.8814,37.8302,37.8644,422700.0
2020-01-23 10:20:00,44.38,44.38,44.31,44.34,347720.0,37.8644,37.8644,37.8046,37.8302,347720.0
2020-01-23 10:30:00,44.35,44.4,44.34,44.38,440013.0,37.8388,37.8814,37.8302,37.8644,440013.0
2020-01-23 10:40:00,44.37,44.42,44.32,44.34,413468.0,37.8558,37.8985,37.8132,37.8302,413468.0
2020-01-23 10:50:00,44.34,44.36,44.29,44.3,191116.0,37.8302,37.8473,37.7876,37.7961,191116.0
2020-01-23 11:00:00,44.3,44.31,44.21,44.22,1100735.0,37.7961,37.8046,37.7193,37.7278,1100735.0
2020-01-23 11:10:00,44.21,44.23,44.17,44.17,515479.0,37.7193,37.7364,37.6852,37.6852,515479.0
2020-01-23 11:20:00,44.17,44.2,44.15,44.15,205211.0,37.6852,37.7108,37.6681,37.6681,205211.0
2020-01-23 11:30:00,44.16,44.2,44.15,44.19,293751.0,37.6767,37.7108,37.6681,37.7022,293751.0
2020-01-23 11:40:00,44.18,44.19,44.16,44.17,171831.0,37.6937,37.7022,37.6767,37.6852,171831.0
2020-01-23 11:50:00,44.17,44.24,44.16,44.22,209166.0,37.6852,37.7449,37.6767,37.7278,209166.0
2020-01-23 12:00:00,44.23,44.28,44.21,44.26,234437.0,37.7364,37.779,37.7193,37.762,234437.0
2020-01-23 12:10:00,44.26,44.31,44.26,44.29,151918.0,37.762,37.8046,37.762,37.7876,151918.0
2020-01-23 12:20:00,44.28,44.34,44.28,44.32,153306.0,37.779,37.8302,37.779,37.8132,153306.0
2020-01-23 12:30:00,44.32,44.32,44.25,44.26,196300.0,37.8132,37.8132,37.7534,37.762,196300.0
2020-01-23 12:40:00,44.27,44.35,44.26,44.34,1349189.0,37.7705,37.8388,37.762,37.8302,1349189.0
2020-01-23 12:50:00,44.34,44.35,44.29,44.29,138846.0,37.8302,37.8388,37.7876,37.7876,138846.0
2020-01-23 13:00:00,44.3,44.31,44.27,44.28,189092.0,37.7961,37.8046,37.7705,37.779,189092.0
2020-01-23 13:10:00,44.28,44.3,44.27,44.29,90435.0,37.779,37.7961,37.7705,37.7876,90435.0
2020-01-23 13:20:00,44.3,44.43,44.29,44.37,646916.0,37.7961,37.907,37.7876,37.8558,646916.0
2020-01-23 13:30:00,44.38,44.42,44.36,44.41,187215.0,37.8644,37.8985,37.8473,37.8899,187215.0
2020-01-23 13:40:00,44.41,44.49,44.4,44.47,280884.0,37.8899,37.9582,37.8814,37.9411,280884.0
2020-01-23 13:50:00,44.46,44.51,44.46,44.5,153736.0,37.9326,37.9753,37.9326,37.9667,153736.0
2020-01-23 14:00:00,44.5,44.55,44.49,44.54,159514.0,37.9667,38.0094,37.9582,38.0009,159514.0
2020-01-23 14:10:00,44.54,44.59,44.53,44.58,451373.0,38.0009,38.0435,37.9923,38.035,451373.0
2020-01-23 14:20:00,44.58,44.62,44.56,44.56,178719.0,38.035,38.0691,38.0179,38.0179,178719.0
2020-01-23 14:30:00,44.57,44.59,44.55,44.57,129569.0,38.0265,38.0435,38.0094,38.0265,129569.0
2020-01-23 14:40:00,44.57,44.6,44.56,44.58,139487.0,38.0265,38.0521,38.0179,38.035,139487.0
2020-01-23 14:50:00,44.57,44.63,44.57,44.63,86601.0,38.0265,38.0776,38.0265,38.0776,86601.0
2020-01-23 15:00:00,44.62,44.65,44.62,44.63,516369.0,38.0691,38.0947,38.0691,38.0776,516369.0
2020-01-23 15:10:00,44.63,44.67,44.61,44.66,811062.0,38.0776,38.1118,38.0606,38.1032,811062.0
2020-01-23 15:20:00,44.65,44.71,44.65,44.7,304243.0,38.0947,38.1459,38.0947,38.1374,304243.0
2020-01-23 15:30:00,44.7,44.74,44.69,44.71,493031.0,38.1374,38.1715,38.1288,38.1459,493031.0
2020-01-23 15:40:00,44.71,44.72,44.67,44.68,333264.0,38.1459,38.1544,38.1118,38.1203,333264.0
2020-01-23 15:50:00,44.68,44.69,44.62,44.64,768036.0,38.1203,38.1288,38.0691,38.0862,768036.0
2020-01-24 09:30:00,44.7,44.7,44.61,44.65,282888.0,38.1374,38.1374,38.0606,38.0947,282888.0
2020-01-24 09:40:00,44.65,44.68,44.61,44.63,139939.0,38.0947,38.1203,38.0606,38.0776,139939.0
2020-01-24 09:50:00,44.63,44.63,44.56,44.63,202782.0,38.0776,38.0776,38.0179,38.0776,202782.0
2020-01-24 10:00:00,44.63,44.63,44.49,44.5,314310.0,38.0776,38.0776,37.9582,37.9667,314310.0
2020-01-24 10:10:00,44.51,44.54,44.46,44.48,149685.0,37.9753,38.0009,37.9326,37.9497,149685.0
2020-01-24 10:20:00,44.47,44.49,44.39,44.4,160015.0,37.9411,37.9582,37.8729,37.8814,160015.0
2020-01-24 10:30:00,44.41,44.47,44.39,44.47,678834.0,37.8899,37.9411,37.8729,37.9411,678834.0
2020-01-24 10:40:00,44.46,44.46,44.38,44.39,388446.0,37.9326,37.9326,37.8644,37.8729,388446.0
2020-01-24 10:50:00,44.4,44.52,44.39,44.51,263132.0,37.8814,37.9838,37.8729,37.9753,263132.0
2020-01-24 11:00:00,44.51,44.56,44.49,44.56,252723.0,37.9753,38.0179,37.9582,38.0179,252723.0
2020-01-24 11:10:00,44.57,44.58,44.39,44.43,1198042.0,38.0265,38.035,37.8729,37.907,1198042.0
2020-01-24 11:20:00,44.43,44.5,44.41,44.5,1432327.0,37.907,37.9667,37.8899,37.9667,1432327.0
2020-01-24 11:30:00,44.49,44.5,44.4,44.46,1443745.0,37.9582,37.9667,37.8814,37.9326,1443745.0
2020-01-24 11:40:00,44.46,44.47,44.39,44.43,1269905.0,37.9326,37.9411,37.8729,37.907,1269905.0
2020-01-24 11:50:00,44.43,44.46,44.39,44.39,604903.0,37.907,37.9326,37.8729,37.8729,604903.0
2020-01-24 12:00:00,44.4,44.4,44.23,44.23,1652789.0,37.8814,37.8814,37.7364,37.7364,1652789.0
2020-01-24 12:10:00,44.22,44.28,44.15,44.17,809302.0,37.7278,37.779,37.6681,37.6852,809302.0
2020-01-24 12:20:00,44.17,44.29,44.17,44.25,565323.0,37.6852,37.7876,37.6852,37.7534,565323.0
2020-01-24 12:30:00,44.26,44.34,44.24,44.32,573784.0,37.762,37.8302,37.7449,37.8132,573784.0
2020-01-24 12:40:00,44.31,44.34,44.24,44.3,588766.0,37.8046,37.8302,37.7449,37.7961,588766.0
2020-01-24 12:50:00,44.29,44.31,44.26,44.31,152590.0,37.7876,37.8046,37.762,37.8046,152590.0
2020-01-24 13:00:00,44.3,44.3,44.23,44.28,167079.0,37.7961,37.7961,37.7364,37.779,167079.0
2020-01-24 13:10:00,44.27,44.28,44.21,44.22,265025.0,37.7705,37.779,37.7193,37.7278,265025.0
2020-01-24 13:20:00,44.22,44.27,44.2,44.22,158390.0,37.7278,37.7705,37.7108,37.7278,158390.0
2020-01-24 13:30:00,44.21,44.22,44.16,44.19,201086.0,37.7193,37.7278,37.6767,37.7022,201086.0
2020-01-24 13:40:00,44.19,44.2,44.13,44.14,176826.0,37.7022,37.7108,37.6511,37.6596,176826.0
2020-01-24 13:50:00,44.14,44.19,44.13,44.18,173657.0,37.6596,37.7022,37.6511,37.6937,173657.0
2020-01-24 14:00:00,44.17,44.19,44.13,44.18,329839.0,37.6852,37.7022,37.6511,37.6937,329839.0
2020-01-24 14:10:00,44.18,44.18,44.11,44.11,220643.0,37.6937,37.6937,37.634,37.634,220643.0
2020-01-24 14:20:00,44.11,44.14,44.07,44.11,433634.0,37.634,37.6596,37.5999,37.634,433634.0
2020-01-24 14:30:00,44.12,44.17,44.08,44.12,303223.0,37.6425,37.6852,37.6084,37.6425,303223.0
2020-01-24 14:40:00,44.12,44.15,44.07,44.12,364820.0,37.6425,37.6681,37.5999,37.6425,364820.0
2020-01-24 14:50:00,44.11,44.2,44.1,44.2,423662.0,37.634,37.7108,37.6255,37.7108,423662.0
2020-01-24 15:00:00,44.19,44.33,44.18,44.3,577501.0,37.7022,37.8217,37.6937,37.7961,577501.0
2020-01-24 15:10:00,44.31,44.35,44.29,44.32,314923.0,37.8046,37.8388,37.7876,37.8132,314923.0
2020-01-24 15:20:00,44.31,44.34,44.29,44.29,263246.0,37.8046,37.8302,37.7876,37.7876,263246.0
2020-01-24 15:30:00,44.3,44.3,44.23,44.23,308479.0,37.7961,37.7961,37.7364,37.7364,308479.0
2020-01-24 15:40:00,44.23,44.26,44.18,44.25,558132.0,37.7364,37.762,37.6937,37.7534,558132.0
2020-01-24 15:50:00,44.25,44.28,44.21,44.28,623617.0,37.7534,37.779,37.7193,37.779,623617.0
2020-01-27 09:30:00,42.5,42.81,42.37,42.81,1358731.0,36.2604,36.5249,36.1495,36.5249,1358731.0
2020-01-27 09:40:00,42.81,43.0,42.8,42.9,671710.0,36.5249,36.687,36.5163,36.6016,671710.0
2020-01-27 09:50:00,42.9,43.0,42.87,43.0,478946.0,36.6016,36.687,36.576,36.687,478946.0
2020-01-27 10:00:00,43.0,43.01,42.81,42.89,741299.0,36.687,36.6955,36.5249,36.5931,741299.0
2020-01-27 10:10:00,42.9,42.9,42.77,42.79,634435.0,36.6016,36.6016,36.4907,36.5078,634435.0
2020-01-27 10:20:00,42.79,42.89,42.78,42.86,539700.0,36.5078,36.5931,36.4993,36.5675,539700.0
2020-01-27 10:30:00,42.85,42.87,42.73,42.79,486827.0,36.559,36.576,36.4566,36.5078,486827.0
2020-01-27 10:40:00,42.8,42.81,42.67,42.69,496555.0,36.5163,36.5249,36.4054,36.4225,496555.0
2020-01-27 10:50:00,42.69,42.7,42.61,42.67,497346.0,36.4225,36.431,36.3542,36.4054,497346.0
2020-01-27 11:00:00,42.67,42.74,42.65,42.66,302494.0,36.4054,36.4651,36.3883,36.3969,302494.0
2020-01-27 11:10:00,42.65,42.67,42.56,42.58,324704.0,36.3883,36.4054,36.3116,36.3286,324704.0
2020-01-27 11:20:00,42.57,42.72,42.56,42.67,960353.0,36.3201,36.4481,36.3116,36.4054,960353.0
2020-01-27 11:30:00,42.68,42.83,42.67,42.8,1443584.0,36.4139,36.5419,36.4054,36.5163,1443584.0
2020-01-27 11:40:00,42.8,42.81,42.75,42.75,525316.0,36.5163,36.5249,36.4737,36.4737,525316.0
2020-01-27 11:50:00,42.75,42.8,42.72,42.73,508592.0,36.4737,36.5163,36.4481,36.4566,508592.0
2020-01-27 12:00:00,42.72,42.79,42.7,42.78,268357.0,36.4481,36.5078,36.431,36.4993,268357.0
2020-01-27 12:10:00,42.79,42.87,42.78,42.83,293610.0,36.5078,36.576,36.4993,36.5419,293610.0
2020-01-27 12:20:00,42.83,42.92,42.83,42.89,353022.0,36.5419,36.6187,36.5419,36.5931,353022.0
2020-01-27 12:30:00,42.88,42.92,42.84,42.84,283006.0,36.5846,36.6187,36.5504,36.5504,283006.0
2020-01-27 12:40:00,42.85,42.92,42.84,42.91,237501.0,36.559,36.6187,36.5504,36.6102,237501.0
2020-01-27 12:50:00,42.9,42.91,42.83,42.86,198953.0,36.6016,36.6102,36.5419,36.5675,198953.0
2020-01-27 13:00:00,42.86,42.92,42.85,42.88,292333.0,36.5675,36.6187,36.559,36.5846,292333.0
2020-01-27 13:10:00,42.88,42.97,42.85,42.97,254293.0,36.5846,36.6614,36.559,36.6614,254293.0
2020-01-27 13:20:00,42.97,42.99,42.9,42.93,330667.0,36.6614,36.6784,36.6016,36.6272,330667.0
2020-01-27 13:30:00,42.92,42.97,42.91,42.96,271623.0,36.6187,36.6614,36.6102,36.6528,271623.0
2020-01-27 13:40:00,42.96,42.98,42.91,42.93,206000.0,36.6528,36.6699,36.6102,36.6272,206000.0
2020-01-27 13:50:00,42.93,42.94,42.88,42.91,228644.0,36.6272,36.6358,36.5846,36.6102,228644.0
2020-01-27 14:00:00,42.92,42.95,42.85,42.94,441975.0,36.6187,36.6443,36.559,36.6358,441975.0
2020-01-27 14:10:00,42.94,42.99,42.93,42.98,324153.0,36.6358,36.6784,36.6272,36.6699,324153.0
2020-01-27 14:20:00,42.97,43.01,42.93,43.0,217741.0,36.6614,36.6955,36.6272,36.687,217741.0
2020-01-27 14:30:00,43.01,43.02,42.94,42.96,290057.0,36.6955,36.704,36.6358,36.6528,290057.0
2020-01-27 14:40:00,42.97,42.98,42.91,42.91,517174.0,36.6614,36.6699,36.6102,36.6102,517174.0
2020-01-27 14:50:00,42.91,42.94,42.86,42.9,407055.0,36.6102,36.6358,36.5675,36.6016,407055.0
2020-01-27 15:00:00,42.9,42.94,42.88,42.9,347296.0,36.6016,36.6358,36.5846,36.6016,347296.0
2020-01-27 15:10:00,42.9,42.93,42.86,42.9,416928.0,36.6016,36.6272,36.5675,36.6016,416928.0
2020-01-27 15:20:00,42.9,42.91,42.87,42.89,246700.0,36.6016,36.6102,36.576,36.5931,246700.0
2020-01-27 15:30:00,42.88,42.89,42.82,42.89,525499.0,36.5846,36.5931,36.5334,36.5931,525499.0
2020-01-27 15:40:00,42.89,42.9,42.81,42.83,497501.0,36.5931,36.6016,36.5249,36.5419,497501.0
2020-01-27 15:50:00,42.83,42.84,42.78,42.79,902731.0,36.5419,36.5504,36.4993,36.5078,902731.0
2020-01-28 09:30:00,42.98,43.03,42.8,42.82,885716.0,36.6699,36.7126,36.5163,36.5334,885716.0
2020-01-28 09:40:00,42.82,42.9,42.79,42.89,470565.0,36.5334,36.6016,36.5078,36.5931,470565.0
2020-01-28 09:50:00,42.89,42.98,42.88,42.93,379554.0,36.5931,36.6699,36.5846,36.6272,379554.0
2020-01-28 10:00:00,42.94,43.08,42.93,43.08,814303.0,36.6358,36.7552,36.6272,36.7552,814303.0
2020-01-28 10:10:00,43.08,43.13,43.04,43.1,315969.0,36.7552,36.7979,36.7211,36.7723,315969.0
2020-01-28 10:20:00,43.1,43.24,43.1,43.15,492648.0,36.7723,36.8917,36.7723,36.8149,492648.0
2020-01-28 10:30:00,43.15,43.18,43.13,43.13,743575.0,36.8149,36.8405,36.7979,36.7979,743575.0
2020-01-28 10:40:00,43.14,43.19,43.14,43.14,668483.0,36.8064,36.8491,36.8064,36.8064,668483.0
2020-01-28 10:50:00,43.15,43.2,43.12,43.14,353542.0,36.8149,36.8576,36.7893,36.8064,353542.0
2020-01-28 11:00:00,43.14,43.15,43.05,43.07,442758.0,36.8064,36.8149,36.7296,36.7467,442758.0
2020-01-28 11:10:00,43.06,43.13,43.06,43.1,388847.0,36.7381,36.7979,36.7381,36.7723,388847.0
2020-01-28 11:20:00,43.1,43.13,43.05,43.11,998206.0,36.7723,36.7979,36.7296,36.7808,998206.0
2020-01-28 11:30:00,43.11,43.16,43.11,43.16,194719.0,36.7808,36.8235,36.7808,36.8235,194719.0
2020-01-28 11:40:00,43.15,43.16,43.07,43.09,249596.0,36.8149,36.8235,36.7467,36.7637,249596.0
2020-01-28 11:50:00,43.1,43.15,43.09,43.15,109134.0,36.7723,36.8149,36.7637,36.8149,109134.0
2020-01-28 12:00:00,43.15,43.15,43.12,43.14,131876.0,36.8149,36.8149,36.7893,36.8064,131876.0
2020-01-28 12:10:00,43.15,43.21,43.13,43.21,124276.0,36.8149,36.8661,36.7979,36.8661,124276.0
2020-01-28 12:20:00,43.22,43.22,43.17,43.19,451279.0,36.8747,36.8747,36.832,36.8491,451279.0
2020-01-28 12:30:00,43.19,43.19,43.16,43.16,247024.0,36.8491,36.8491,36.8235,36.8235,247024.0
2020-01-28 12:40:00,43.16,43.19,43.14,43.16,137507.0,36.8235,36.8491,36.8064,36.8235,137507.0
2020-01-28 12:50:00,43.16,43.17,43.14,43.15,100526.0,36.8235,36.832,36.8064,36.8149,100526.0
2020-01-28 13:00:00,43.15,43.16,43.11,43.11,115153.0,36.8149,36.8235,36.7808,36.7808,115153.0
2020-01-28 13:10:00,43.12,43.16,43.11,43.16,291834.0,36.7893,36.8235,36.7808,36.8235,291834.0
2020-01-28 13:20:00,43.15,43.18,43.15,43.16,127487.0,36.8149,36.8405,36.8149,36.8235,127487.0
2020-01-28 13:30:00,43.16,43.17,43.14,43.16,97547.0,36.8235,36.832,36.8064,36.8235,97547.0
2020-01-28 13:40:00,43.15,43.19,43.15,43.18,254372.0,36.8149,36.8491,36.8149,36.8405,254372.0
2020-01-28 13:50:00,43.19,43.19,43.17,43.18,97604.0,36.8491,36.8491,36.832,36.8405,97604.0
2020-01-28 14:00:00,43.18,43.21,43.18,43.19,71450.0,36.8405,36.8661,36.8405,36.8491,71450.0
2020-01-28 14:10:00,43.2,43.23,43.18,43.21,934862.0,36.8576,36.8832,36.8405,36.8661,934862.0
2020-01-28 14:20:00,43.21,43.22,43.18,43.19,180710.0,36.8661,36.8747,36.8405,36.8491,180710.0
2020-01-28 14:30:00,43.19,43.23,43.18,43.21,139632.0,36.8491,36.8832,36.8405,36.8661,139632.0
2020-01-28 14:40:00,43.21,43.24,43.2,43.21,192426.0,36.8661,36.8917,36.8576,36.8661,192426.0
2020-01-28 14:50:00,43.21,43.21,43.18,43.19,184269.0,36.8661,36.8661,36.8405,36.8491,184269.0
2020-01-28 15:00:00,43.19,43.2,43.17,43.18,153032.0,36.8491,36.8576,36.832,36.8405,153032.0
2020-01-28 15:10:00,43.18,43.21,43.17,43.21,222519.0,36.8405,36.8661,36.832,36.8661,222519.0
2020-01-28 15:20:00,43.21,43.24,43.2,43.23,209281.0,36.8661,36.8917,36.8576,36.8832,209281.0
2020-01-28 15:30:00,43.24,43.25,43.19,43.2,134420.0,36.8917,36.9003,36.8491,36.8576,134420.0
2020-01-28 15:40:00,43.2,43.24,43.19,43.23,221812.0,36.8576,36.8917,36.8491,36.8832,221812.0
2020-01-28 15:50:00,43.22,43.24,43.19,43.2,907495.0,36.8747,36.8917,36.8491,36.8576,907495.0
2020-01-29 09:30:00,43.51,43.55,43.46,43.47,463576.0,37.1221,37.1562,37.0794,37.088,463576.0
2020-01-29 09:40:00,43.47,43.52,43.43,43.43,196730.0,37.088,37.1306,37.0538,37.0538,196730.0
2020-01-29 09:50:00,43.43,43.44,43.32,43.34,188794.0,37.0538,37.0624,36.96,36.977,188794.0
2020-01-29 10:00:00,43.35,43.35,43.26,43.3,670344.0,36.9856,36.9856,36.9088,36.9429,670344.0
2020-01-29 10:10:00,43.3,43.37,43.27,43.34,390689.0,36.9429,37.0026,36.9173,36.977,390689.0
2020-01-29 10:20:00,43.34,43.44,43.34,43.43,150499.0,36.977,37.0624,36.977,37.0538,150499.0
2020-01-29 10:30:00,43.42,43.45,43.38,43.41,139532.0,37.0453,37.0709,37.0112,37.0368,139532.0
2020-01-29 10:40:00,43.41,43.41,43.33,43.35,222468.0,37.0368,37.0368,36.9685,36.9856,222468.0
2020-01-29 10:50:00,43.34,43.38,43.31,43.37,1224338.0,36.977,37.0112,36.9514,37.0026,1224338.0
2020-01-29 11:00:00,43.36,43.38,43.35,43.37,262618.0,36.9941,37.0112,36.9856,37.0026,262618.0
2020-01-29 11:10:00,43.37,43.37,43.33,43.34,136080.0,37.0026,37.0026,36.9685,36.977,136080.0
2020-01-29 11:20:00,43.34,43.37,43.32,43.35,179074.0,36.977,37.0026,36.96,36.9856,179074.0
2020-01-29 11:30:00,43.34,43.35,43.29,43.31,229866.0,36.977,36.9856,36.9344,36.9514,229866.0
2020-01-29 11:40:00,43.31,43.33,43.28,43.32,87732.0,36.9514,36.9685,36.9258,36.96,87732.0
2020-01-29 11:50:00,43.31,43.34,43.31,43.33,65620.0,36.9514,36.977,36.9514,36.9685,65620.0
2020-01-29 12:00:00,43.33,43.35,43.32,43.33,84465.0,36.9685,36.9856,36.96,36.9685,84465.0
2020-01-29 12:10:00,43.32,43.38,43.32,43.37,195300.0,36.96,37.0112,36.96,37.0026,195300.0
2020-01-29 12:20:00,43.37,43.37,43.34,43.37,65733.0,37.0026,37.0026,36.977,37.0026,65733.0
2020-01-29 12:30:00,43.37,43.38,43.34,43.38,117370.0,37.0026,37.0112,36.977,37.0112,117370.0
2020-01-29 12:40:00,43.38,43.39,43.37,43.39,176369.0,37.0112,37.0197,37.0026,37.0197,176369.0
2020-01-29 12:50:00,43.39,43.4,43.36,43.39,86284.0,37.0197,37.0282,36.9941,37.0197,86284.0
2020-01-29 13:00:00,43.38,43.41,43.37,43.39,68859.0,37.0112,37.0368,37.0026,37.0197,68859.0
2020-01-29 13:10:00,43.39,43.41,43.38,43.4,63956.0,37.0197,37.0368,37.0112,37.0282,63956.0
2020-01-29 13:20:00,43.4,43.42,43.39,43.42,67277.0,37.0282,37.0453,37.0197,37.0453,67277.0
2020-01-29 13:30:00,43.41,43.44,43.39,43.41,142658.0,37.0368,37.0624,37.0197,37.0368,142658.0
2020-01-29 13:40:00,43.41,43.44,43.4,43.43,153830.0,37.0368,37.0624,37.0282,37.0538,153830.0
2020-01-29 13:50:00,43.42,43.43,43.38,43.4,141232.0,37.0453,37.0538,37.0112,37.0282,141232.0
2020-01-29 14:00:00,43.39,43.49,43.38,43.47,207887.0,37.0197,37.105,37.0112,37.088,207887.0
2020-01-29 14:10:00,43.47,43.48,43.44,43.45,326612.0,37.088,37.0965,37.0624,37.0709,326612.0
2020-01-29 14:20:00,43.45,43.47,43.42,43.44,407642.0,37.0709,37.088,37.0453,37.0624,407642.0
2020-01-29 14:30:00,43.44,43.45,43.41,43.44,176181.0,37.0624,37.0709,37.0368,37.0624,176181.0
2020-01-29 14:40:00,43.44,43.46,43.42,43.44,201943.0,37.0624,37.0794,37.0453,37.0624,201943.0
2020-01-29 14:50:00,43.45,43.48,43.43,43.46,149500.0,37.0709,37.0965,37.0538,37.0794,149500.0
2020-01-29 15:00:00,43.46,43.47,43.39,43.44,175276.0,37.0794,37.088,37.0197,37.0624,175276.0
2020-01-29 15:10:00,43.44,43.44,43.35,43.4,155327.0,37.0624,37.0624,36.9856,37.0282,155327.0
2020-01-29 15:20:00,43.4,43.42,43.35,43.41,165996.0,37.0282,37.0453,36.9856,37.0368,165996.0
2020-01-29 15:30:00,43.41,43.41,43.38,43.4,179456.0,37.0368,37.0368,37.0112,37.0282,179456.0
2020-01-29 15:40:00,43.4,43.41,43.36,43.4,286387.0,37.0282,37.0368,36.9941,37.0282,286387.0
2020-01-29 15:50:00,43.39,43.41,43.35,43.36,445007.0,37.0197,37.0368,36.9856,36.9941,445007.0
2020-01-30 09:30:00,42.43,42.65,42.41,42.64,707133.0,36.2006,36.3883,36.1836,36.3798,707133.0
2020-01-30 09:40:00,42.65,42.71,42.6,42.7,526043.0,36.3883,36.4395,36.3457,36.431,526043.0
2020-01-30 09:50:00,42.7,42.7,42.61,42.61,213817.0,36.431,36.431,36.3542,36.3542,213817.0
2020-01-30 10:00:00,42.62,42.7,42.61,42.69,413414.0,36.3627,36.431,36.3542,36.4225,413414.0
2020-01-30 10:10:00,42.69,42.7,42.57,42.59,247668.0,36.4225,36.431,36.3201,36.3372,247668.0
2020-01-30 10:20:00,42.59,42.59,42.5,42.51,412429.0,36.3372,36.3372,36.2604,36.2689,412429.0
2020-01-30 10:30:00,42.52,42.52,42.39,42.4,296547.0,36.2774,36.2774,36.1665,36.175,296547.0
2020-01-30 10:40:00,42.39,42.41,42.31,42.34,1300914.0,36.1665,36.1836,36.0983,36.1239,1300914.0
2020-01-30 10:50:00,42.34,42.34,42.24,42.26,343392.0,36.1239,36.1239,36.0385,36.0556,343392.0
2020-01-30 11:00:00,42.25,42.39,42.24,42.35,405606.0,36.0471,36.1665,36.0385,36.1324,405606.0
2020-01-30 11:10:00,42.35,42.42,42.35,42.4,256721.0,36.1324,36.1921,36.1324,36.175,256721.0
2020-01-30 11:20:00,42.41,42.44,42.38,42.43,162505.0,36.1836,36.2092,36.158,36.2006,162505.0
2020-01-30 11:30:00,42.44,42.46,42.4,42.43,179493.0,36.2092,36.2262,36.175,36.2006,179493.0
2020-01-30 11:40:00,42.43,42.49,42.42,42.47,228316.0,36.2006,36.2518,36.1921,36.2348,228316.0
2020-01-30 11:50:00,42.48,42.52,42.47,42.47,219178.0,36.2433,36.2774,36.2348,36.2348,219178.0
2020-01-30 12:00:00,42.47,42.5,42.42,42.43,169557.0,36.2348,36.2604,36.1921,36.2006,169557.0
2020-01-30 12:10:00,42.42,42.44,42.38,42.42,140581.0,36.1921,36.2092,36.158,36.1921,140581.0
2020-01-30 12:20:00,42.41,42.43,42.37,42.37,147498.0,36.1836,36.2006,36.1495,36.1495,147498.0
2020-01-30 12:30:00,42.37,42.39,42.3,42.31,796944.0,36.1495,36.1665,36.0897,36.0983,796944.0
2020-01-30 12:40:00,42.31,42.36,42.3,42.33,205851.0,36.0983,36.1409,36.0897,36.1153,205851.0
2020-01-30 12:50:00,42.33,42.38,42.31,42.38,176164.0,36.1153,36.158,36.0983,36.158,176164.0
2020-01-30 13:00:00,42.38,42.41,42.35,42.37,201634.0,36.158,36.1836,36.1324,36.1495,201634.0
2020-01-30 13:10:00,42.38,42.41,42.35,42.36,141821.0,36.158,36.1836,36.1324,36.1409,141821.0
2020-01-30 13:20:00,42.36,42.41,42.35,42.39,129754.0,36.1409,36.1836,36.1324,36.1665,129754.0
2020-01-30 13:30:00,42.39,42.44,42.37,42.4,116581.0,36.1665,36.2092,36.1495,36.175,116581.0
2020-01-30 13:40:00,42.39,42.41,42.37,42.38,160751.0,36.1665,36.1836,36.1495,36.158,160751.0
2020-01-30 13:50:00,42.38,42.39,42.36,42.38,148930.0,36.158,36.1665,36.1409,36.158,148930.0
2020-01-30 14:00:00,42.38,42.43,42.37,42.43,113790.0,36.158,36.2006,36.1495,36.2006,113790.0
2020-01-30 14:10:00,42.43,42.47,42.41,42.47,96618.0,36.2006,36.2348,36.1836,36.2348,96618.0
2020-01-30 14:20:00,42.48,42.49,42.46,42.47,129247.0,36.2433,36.2518,36.2262,36.2348,129247.0
2020-01-30 14:30:00,42.46,42.47,42.41,42.43,275472.0,36.2262,36.2348,36.1836,36.2006,275472.0
2020-01-30 14:40:00,42.44,42.66,42.35,42.54,2189351.0,36.2092,36.3969,36.1324,36.2945,2189351.0
2020-01-30 14:50:00,42.55,42.61,42.47,42.57,623777.0,36.303,36.3542,36.2348,36.3201,623777.0
2020-01-30 15:00:00,42.57,42.7,42.57,42.62,598319.0,36.3201,36.431,36.3201,36.3627,598319.0
2020-01-30 15:10:00,42.61,42.67,42.57,42.65,382422.0,36.3542,36.4054,36.3201,36.3883,382422.0
2020-01-30 15:20:00,42.66,42.71,42.63,42.65,339415.0,36.3969,36.4395,36.3713,36.3883,339415.0
2020-01-30 15:30:00,42.65,42.72,42.64,42.72,259136.0,36.3883,36.4481,36.3798,36.4481,259136.0
2020-01-30 15:40:00,42.71,42.81,42.69,42.79,273223.0,36.4395,36.5249,36.4225,36.5078,273223.0
2020-01-30 15:50:00,42.78,42.81,42.77,42.78,1176430.0,36.4993,36.5249,36.4907,36.4993,1176430.0
2020-01-31 09:30:00,42.18,42.23,42.11,42.19,736031.0,35.9873,36.03,35.9276,35.9959,736031.0
2020-01-31 09:40:00,42.18,42.19,42.11,42.12,240333.0,35.9873,35.9959,35.9276,35.9362,240333.0
2020-01-31 09:50:00,42.12,42.17,42.07,42.14,281686.0,35.9362,35.9788,35.8935,35.9532,281686.0
2020-01-31 10:00:00,42.14,42.15,42.0,42.01,340447.0,35.9532,35.9617,35.8338,35.8423,340447.0
2020-01-31 10:10:00,42.01,42.05,41.98,42.01,755074.0,35.8423,35.8764,35.8167,35.8423,755074.0
2020-01-31 10:20:00,42.01,42.06,41.98,41.98,361680.0,35.8423,35.885,35.8167,35.8167,361680.0
2020-01-31 10:30:00,41.97,42.03,41.96,41.98,308972.0,35.8082,35.8594,35.7996,35.8167,308972.0
2020-01-31 10:40:00,41.98,42.01,41.95,41.98,193515.0,35.8167,35.8423,35.7911,35.8167,193515.0
2020-01-31 10:50:00,41.97,41.98,41.89,41.92,248730.0,35.8082,35.8167,35.7399,35.7655,248730.0
2020-01-31 11:00:00,41.91,41.98,41.9,41.91,270104.0,35.757,35.8167,35.7485,35.757,270104.0
2020-01-31 11:10:00,41.91,41.95,41.81,41.9,977576.0,35.757,35.7911,35.6717,35.7485,977576.0
2020-01-31 11:20:00,41.89,41.93,41.84,41.85,528768.0,35.7399,35.774,35.6973,35.7058,528768.0
2020-01-31 11:30:00,41.85,41.91,41.8,41.84,315505.0,35.7058,35.757,35.6631,35.6973,315505.0
2020-01-31 11:40:00,41.84,41.94,41.83,41.92,328797.0,35.6973,35.7826,35.6887,35.7655,328797.0
2020-01-31 11:50:00,41.92,42.0,41.89,41.99,246020.0,35.7655,35.8338,35.7399,35.8252,246020.0
2020-01-31 12:00:00,41.98,42.0,41.93,41.96,279879.0,35.8167,35.8338,35.774,35.7996,279879.0
2020-01-31 12:10:00,41.96,41.97,41.88,41.91,308244.0,35.7996,35.8082,35.7314,35.757,308244.0
2020-01-31 12:20:00,41.9,41.97,41.89,41.95,169942.0,35.7485,35.8082,35.7399,35.7911,169942.0
2020-01-31 12:30:00,41.96,41.96,41.81,41.82,309981.0,35.7996,35.7996,35.6717,35.6802,309981.0
2020-01-31 12:40:00,41.81,41.9,41.8,41.82,867060.0,35.6717,35.7485,35.6631,35.6802,867060.0
2020-01-31 12:50:00,41.82,41.89,41.79,41.86,326751.0,35.6802,35.7399,35.6546,35.7143,326751.0
2020-01-31 13:00:00,41.86,41.91,41.83,41.84,263773.0,35.7143,35.757,35.6887,35.6973,263773.0
2020-01-31 13:10:00,41.84,41.87,41.83,41.86,601202.0,35.6973,35.7229,35.6887,35.7143,601202.0
2020-01-31 13:20:00,41.86,41.89,41.83,41.86,249012.0,35.7143,35.7399,35.6887,35.7143,249012.0
2020-01-31 13:30:00,41.86,41.86,41.8,41.82,201087.0,35.7143,35.7143,35.6631,35.6802,201087.0
2020-01-31 13:40:00,41.82,41.83,41.77,41.83,257727.0,35.6802,35.6887,35.6375,35.6887,257727.0
2020-01-31 13:50:00,41.82,41.86,41.79,41.86,128649.0,35.6802,35.7143,35.6546,35.7143,128649.0
2020-01-31 14:00:00,41.86,41.93,41.86,41.91,299976.0,35.7143,35.774,35.7143,35.757,299976.0
2020-01-31 14:10:00,41.91,41.94,41.89,41.94,314524.0,35.757,35.7826,35.7399,35.7826,314524.0
2020-01-31 14:20:00,41.94,41.94,41.85,41.88,428159.0,35.7826,35.7826,35.7058,35.7314,428159.0
2020-01-31 14:30:00,41.88,41.97,41.87,41.93,354051.0,35.7314,35.8082,35.7229,35.774,354051.0
2020-01-31 14:40:00,41.93,41.94,41.88,41.89,223097.0,35.774,35.7826,35.7314,35.7399,223097.0
2020-01-31 14:50:00,41.89,41.96,41.88,41.93,298756.0,35.7399,35.7996,35.7314,35.774,298756.0
2020-01-31 15:00:00,41.93,41.96,41.88,41.9,384373.0,35.774,35.7996,35.7314,35.7485,384373.0
2020-01-31 15:10:00,41.89,41.91,41.85,41.88,305666.0,35.7399,35.757,35.7058,35.7314,305666.0
2020-01-31 15:20:00,41.88,41.9,41.83,41.84,241704.0,35.7314,35.7485,35.6887,35.6973,241704.0
2020-01-31 15:30:00,41.84,41.87,41.81,41.84,302140.0,35.6973,35.7229,35.6717,35.6973,302140.0
2020-01-31 15:40:00,41.84,41.95,41.81,41.89,691974.0,35.6973,35.7911,35.6717,35.7399,691974.0
2020-01-31 15:50:00,41.89,42.04,41.87,42.01,778046.0,35.7399,35.8679,35.7229,35.8423,778046.0
2020-02-03 09:30:00,42.06,42.26,42.06,42.25,1135530.0,35.885,36.0556,35.885,36.0471,1135530.0
2020-02-03 09:40:00,42.25,42.3,42.22,42.3,438465.0,36.0471,36.0897,36.0215,36.0897,438465.0
2020-02-03 09:50:00,42.3,42.39,42.3,42.36,618860.0,36.0897,36.1665,36.0897,36.1409,618860.0
2020-02-03 10:00:00,42.36,42.45,42.32,42.34,1583545.0,36.1409,36.2177,36.1068,36.1239,1583545.0
2020-02-03 10:10:00,42.34,42.41,42.33,42.4,1134259.0,36.1239,36.1836,36.1153,36.175,1134259.0
2020-02-03 10:20:00,42.41,42.43,42.36,42.43,966580.0,36.1836,36.2006,36.1409,36.2006,966580.0
2020-02-03 10:30:00,42.43,42.43,42.36,42.37,833249.0,36.2006,36.2006,36.1409,36.1495,833249.0
2020-02-03 10:40:00,42.37,42.38,42.27,42.27,829233.0,36.1495,36.158,36.0641,36.0641,829233.0
2020-02-03 10:50:00,42.27,42.32,42.26,42.3,575687.0,36.0641,36.1068,36.0556,36.0897,575687.0
2020-02-03 11:00:00,42.3,42.35,42.3,42.33,241432.0,36.0897,36.1324,36.0897,36.1153,241432.0
2020-02-03 11:10:00,42.34,42.35,42.28,42.3,195486.0,36.1239,36.1324,36.0727,36.0897,195486.0
2020-02-03 11:20:00,42.3,42.33,42.27,42.29,327814.0,36.0897,36.1153,36.0641,36.0812,327814.0
2020-02-03 11:30:00,42.29,42.3,42.25,42.25,188384.0,36.0812,36.0897,36.0471,36.0471,188384.0
2020-02-03 11:40:00,42.25,42.27,42.2,42.25,322085.0,36.0471,36.0641,36.0044,36.0471,322085.0
2020-02-03 11:50:00,42.24,42.28,42.21,42.27,367996.0,36.0385,36.0727,36.0129,36.0641,367996.0
2020-02-03 12:00:00,42.27,42.3,42.25,42.25,366955.0,36.0641,36.0897,36.0471,36.0471,366955.0
2020-02-03 12:10:00,42.25,42.33,42.24,42.33,255888.0,36.0471,36.1153,36.0385,36.1153,255888.0
2020-02-03 12:20:00,42.32,42.37,42.32,42.33,310257.0,36.1068,36.1495,36.1068,36.1153,310257.0
2020-02-03 12:30:00,42.33,42.35,42.3,42.33,260426.0,36.1153,36.1324,36.0897,36.1153,260426.0
2020-02-03 12:40:00,42.33,42.37,42.32,42.36,347712.0,36.1153,36.1495,36.1068,36.1409,347712.0
2020-02-03 12:50:00,42.36,42.38,42.34,42.37,300020.0,36.1409,36.158,36.1239,36.1495,300020.0
2020-02-03 13:00:00,42.38,42.38,42.32,42.34,229259.0,36.158,36.158,36.1068,36.1239,229259.0
2020-02-03 13:10:00,42.34,42.35,42.27,42.3,318884.0,36.1239,36.1324,36.0641,36.0897,318884.0
2020-02-03 13:20:00,42.31,42.33,42.29,42.29,297930.0,36.0983,36.1153,36.0812,36.0812,297930.0
2020-02-03 13:30:00,42.3,42.33,42.28,42.33,296429.0,36.0897,36.1153,36.0727,36.1153,296429.0
2020-02-03 13:40:00,42.33,42.33,42.29,42.32,367889.0,36.1153,36.1153,36.0812,36.1068,367889.0
2020-02-03 13:50:00,42.32,42.34,42.28,42.33,287746.0,36.1068,36.1239,36.0727,36.1153,287746.0
2020-02-03 14:00:00,42.33,42.35,42.31,42.33,1106926.0,36.1153,36.1324,36.0983,36.1153,1106926.0
2020-02-03 14:10:00,42.33,42.34,42.32,42.33,934000.0,36.1153,36.1239,36.1068,36.1153,934000.0
2020-02-03 14:20:00,42.33,42.36,42.32,42.33,355561.0,36.1153,36.1409,36.1068,36.1153,355561.0
2020-02-03 14:30:00,42.34,42.35,42.31,42.33,581829.0,36.1239,36.1324,36.0983,36.1153,581829.0
2020-02-03 14:40:00,42.33,42.36,42.32,42.34,217678.0,36.1153,36.1409,36.1068,36.1239,217678.0
2020-02-03 14:50:00,42.33,42.35,42.32,42.33,382023.0,36.1153,36.1324,36.1068,36.1153,382023.0
2020-02-03 15:00:00,42.33,42.35,42.33,42.33,390327.0,36.1153,36.1324,36.1153,36.1153,390327.0
2020-02-03 15:10:00,42.33,42.34,42.3,42.34,550377.0,36.1153,36.1239,36.0897,36.1239,550377.0
2020-02-03 15:20:00,42.34,42.35,42.32,42.34,303857.0,36.1239,36.1324,36.1068,36.1239,303857.0
2020-02-03 15:30:00,42.34,42.36,42.31,42.32,368336.0,36.1239,36.1409,36.0983,36.1068,368336.0
2020-02-03 15:40:00,42.32,42.32,42.26,42.27,532099.0,36.1068,36.1068,36.0556,36.0641,532099.0
2020-02-03 15:50:00,42.26,42.32,42.25,42.3,1400100.0,36.0556,36.1068,36.0471,36.0897,1400100.0
2020-02-04 09:30:00,43.35,43.39,43.3,43.32,715594.0,36.9856,37.0197,36.9429,36.96,715594.0
2020-02-04 09:40:00,43.33,43.43,43.32,43.43,188238.0,36.9685,37.0538,36.96,37.0538,188238.0
2020-02-04 09:50:00,43.43,43.43,43.37,43.41,292331.0,37.0538,37.0538,37.0026,37.0368,292331.0
2020-02-04 10:00:00,43.41,43.43,43.36,43.39,604995.0,37.0368,37.0538,36.9941,37.0197,604995.0
2020-02-04 10:10:00,43.39,43.41,43.33,43.38,541045.0,37.0197,37.0368,36.9685,37.0112,541045.0
2020-02-04 10:20:00,43.37,43.46,43.35,43.46,524307.0,37.0026,37.0794,36.9856,37.0794,524307.0
2020-02-04 10:30:00,43.46,43.5,43.44,43.48,335049.0,37.0794,37.1135,37.0624,37.0965,335049.0
2020-02-04 10:40:00,43.48,43.5,43.45,43.46,363365.0,37.0965,37.1135,37.0709,37.0794,363365.0
2020-02-04 10:50:00,43.46,43.48,43.44,43.45,392853.0,37.0794,37.0965,37.0624,37.0709,392853.0
2020-02-04 11:00:00,43.46,43.47,43.41,43.43,1324643.0,37.0794,37.088,37.0368,37.0538,1324643.0
2020-02-04 11:10:00,43.43,43.5,43.42,43.49,483213.0,37.0538,37.1135,37.0453,37.105,483213.0
2020-02-04 11:20:00,43.49,43.54,43.47,43.52,230384.0,37.105,37.1477,37.088,37.1306,230384.0
2020-02-04 11:30:00,43.52,43.55,43.51,43.54,432977.0,37.1306,37.1562,37.1221,37.1477,432977.0
2020-02-04 11:40:00,43.54,43.57,43.53,43.55,412701.0,37.1477,37.1733,37.1391,37.1562,412701.0
2020-02-04 11:50:00,43.54,43.55,43.49,43.5,379277.0,37.1477,37.1562,37.105,37.1135,379277.0
2020-02-04 12:00:00,43.5,43.51,43.48,43.5,613727.0,37.1135,37.1221,37.0965,37.1135,613727.0
2020-02-04 12:10:00,43.5,43.52,43.47,43.48,241651.0,37.1135,37.1306,37.088,37.0965,241651.0
2020-02-04 12:20:00,43.48,43.51,43.47,43.5,148894.0,37.0965,37.1221,37.088,37.1135,148894.0
2020-02-04 12:30:00,43.5,43.51,43.47,43.48,87267.0,37.1135,37.1221,37.088,37.0965,87267.0
2020-02-04 12:40:00,43.48,43.5,43.46,43.47,260729.0,37.0965,37.1135,37.0794,37.088,260729.0
2020-02-04 12:50:00,43.47,43.49,43.45,43.48,92802.0,37.088,37.105,37.0709,37.0965,92802.0
2020-02-04 13:00:00,43.48,43.49,43.46,43.47,129551.0,37.0965,37.105,37.0794,37.088,129551.0
2020-02-04 13:10:00,43.47,43.48,43.43,43.43,427939.0,37.088,37.0965,37.0538,37.0538,427939.0
2020-02-04 13:20:00,43.44,43.45,43.42,43.44,214414.0,37.0624,37.0709,37.0453,37.0624,214414.0
2020-02-04 13:30:00,43.45,43.46,43.43,43.45,100274.0,37.0709,37.0794,37.0538,37.0709,100274.0
2020-02-04 13:40:00,43.45,43.46,43.44,43.45,563667.0,37.0709,37.0794,37.0624,37.0709,563667.0
2020-02-04 13:50:00,43.45,43.46,43.43,43.46,190234.0,37.0709,37.0794,37.0538,37.0794,190234.0
2020-02-04 14:00:00,43.45,43.46,43.44,43.46,206303.0,37.0709,37.0794,37.0624,37.0794,206303.0
2020-02-04 14:10:00,43.45,43.46,43.42,43.42,393696.0,37.0709,37.0794,37.0453,37.0453,393696.0
2020-02-04 14:20:00,43.43,43.43,43.39,43.39,108027.0,37.0538,37.0538,37.0197,37.0197,108027.0
2020-02-04 14:30:00,43.39,43.42,43.38,43.41,216624.0,37.0197,37.0453,37.0112,37.0368,216624.0
2020-02-04 14:40:00,43.41,43.44,43.41,43.43,121427.0,37.0368,37.0624,37.0368,37.0538,121427.0
2020-02-04 14:50:00,43.43,43.43,43.4,43.41,167171.0,37.0538,37.0538,37.0282,37.0368,167171.0
2020-02-04 15:00:00,43.4,43.42,43.38,43.41,133676.0,37.0282,37.0453,37.0112,37.0368,133676.0
2020-02-04 15:10:00,43.41,43.42,43.39,43.41,167220.0,37.0368,37.0453,37.0197,37.0368,167220.0
2020-02-04 15:20:00,43.41,43.44,43.41,43.43,123758.0,37.0368,37.0624,37.0368,37.0538,123758.0
2020-02-04 15:30:00,43.43,43.44,43.38,43.39,210955.0,37.0538,37.0624,37.0112,37.0197,210955.0
2020-02-04 15:40:00,43.39,43.39,43.35,43.37,403376.0,37.0197,37.0197,36.9856,37.0026,403376.0
2020-02-04 15:50:00,43.36,43.37,43.32,43.33,1918107.0,36.9941,37.0026,36.96,36.9685,1918107.0
2020-02-05 09:30:00,44.06,44.1,43.8,43.8,637449.0,37.5913,37.6255,37.3695,37.3695,637449.0
2020-02-05 09:40:00,43.79,43.85,43.7,43.82,878800.0,37.361,37.4122,37.2842,37.3866,878800.0
2020-02-05 09:50:00,43.82,43.82,43.73,43.79,301764.0,37.3866,37.3866,37.3098,37.361,301764.0
2020-02-05 10:00:00,43.78,43.81,43.67,43.68,347656.0,37.3524,37.378,37.2586,37.2671,347656.0
2020-02-05 10:10:00,43.68,43.7,43.58,43.6,204132.0,37.2671,37.2842,37.1818,37.1989,204132.0
2020-02-05 10:20:00,43.6,43.67,43.52,43.54,182043.0,37.1989,37.2586,37.1306,37.1477,182043.0
2020-02-05 10:30:00,43.54,43.62,43.51,43.54,278294.0,37.1477,37.2159,37.1221,37.1477,278294.0
2020-02-05 10:40:00,43.54,43.59,43.51,43.58,956813.0,37.1477,37.1903,37.1221,37.1818,956813.0
2020-02-05 10:50:00,43.58,43.64,43.55,43.62,361313.0,37.1818,37.233,37.1562,37.2159,361313.0
2020-02-05 11:00:00,43.63,43.64,43.53,43.59,6285477.0,37.2245,37.233,37.1391,37.1903,6285477.0
2020-02-05 11:10:00,43.59,43.6,43.57,43.58,672809.0,37.1903,37.1989,37.1733,37.1818,672809.0
2020-02-05 11:20:00,43.58,43.63,43.56,43.62,1005625.0,37.1818,37.2245,37.1647,37.2159,1005625.0
2020-02-05 11:30:00,43.62,43.63,43.56,43.56,659969.0,37.2159,37.2245,37.1647,37.1647,659969.0
2020-02-05 11:40:00,43.55,43.6,43.52,43.59,270274.0,37.1562,37.1989,37.1306,37.1903,270274.0
2020-02-05 11:50:00,43.59,43.62,43.56,43.61,123576.0,37.1903,37.2159,37.1647,37.2074,123576.0
2020-02-05 12:00:00,43.6,43.62,43.58,43.62,153463.0,37.1989,37.2159,37.1818,37.2159,153463.0
2020-02-05 12:10:00,43.61,43.63,43.59,43.59,239621.0,37.2074,37.2245,37.1903,37.1903,239621.0
2020-02-05 12:20:00,43.6,43.61,43.57,43.59,329560.0,37.1989,37.2074,37.1733,37.1903,329560.0
2020-02-05 12:30:00,43.59,43.6,43.57,43.6,349293.0,37.1903,37.1989,37.1733,37.1989,349293.0
2020-02-05 12:40:00,43.59,43.59,43.54,43.56,155729.0,37.1903,37.1903,37.1477,37.1647,155729.0
2020-02-05 12:50:00,43.56,43.57,43.52,43.53,193874.0,37.1647,37.1733,37.1306,37.1391,193874.0
2020-02-05 13:00:00,43.53,43.53,43.5,43.51,391587.0,37.1391,37.1391,37.1135,37.1221,391587.0
2020-02-05 13:10:00,43.5,43.52,43.49,43.51,322586.0,37.1135,37.1306,37.105,37.1221,322586.0
2020-02-05 13:20:00,43.5,43.53,43.49,43.51,93758.0,37.1135,37.1391,37.105,37.1221,93758.0
2020-02-05 13:30:00,43.51,43.52,43.49,43.51,45311.0,37.1221,37.1306,37.105,37.1221,45311.0
2020-02-05 13:40:00,43.51,43.55,43.49,43.55,119288.0,37.1221,37.1562,37.105,37.1562,119288.0
2020-02-05 13:50:00,43.54,43.56,43.53,43.55,85727.0,37.1477,37.1647,37.1391,37.1562,85727.0
2020-02-05 14:00:00,43.54,43.55,43.48,43.49,101392.0,37.1477,37.1562,37.0965,37.105,101392.0
2020-02-05 14:10:00,43.48,43.51,43.47,43.51,913951.0,37.0965,37.1221,37.088,37.1221,913951.0
2020-02-05 14:20:00,43.51,43.54,43.5,43.52,138823.0,37.1221,37.1477,37.1135,37.1306,138823.0
2020-02-05 14:30:00,43.53,43.54,43.51,43.54,43817.0,37.1391,37.1477,37.1221,37.1477,43817.0
2020-02-05 14:40:00,43.53,43.54,43.51,43.53,118549.0,37.1391,37.1477,37.1221,37.1391,118549.0
2020-02-05 14:50:00,43.53,43.58,43.53,43.57,195201.0,37.1391,37.1818,37.1391,37.1733,195201.0
2020-02-05 15:00:00,43.57,43.59,43.55,43.58,270346.0,37.1733,37.1903,37.1562,37.1818,270346.0
2020-02-05 15:10:00,43.57,43.58,43.55,43.57,168309.0,37.1733,37.1818,37.1562,37.1733,168309.0
2020-02-05 15:20:00,43.57,43.59,43.54,43.55,264459.0,37.1733,37.1903,37.1477,37.1562,264459.0
2020-02-05 15:30:00,43.56,43.57,43.52,43.53,242781.0,37.1647,37.1733,37.1306,37.1391,242781.0
2020-02-05 15:40:00,43.54,43.57,43.52,43.55,238097.0,37.1477,37.1733,37.1306,37.1562,238097.0
2020-02-05 15:50:00,43.55,43.55,43.5,43.54,966160.0,37.1562,37.1562,37.1135,37.1477,966160.0
2020-02-06 09:30:00,43.85,43.87,43.65,43.66,701021.0,37.4122,37.4292,37.2415,37.2501,701021.0
2020-02-06 09:40:00,43.67,43.68,43.58,43.64,496767.0,37.2586,37.2671,37.1818,37.233,496767.0
2020-02-06 09:50:00,43.64,43.75,43.62,43.74,943451.0,37.233,37.3268,37.2159,37.3183,943451.0
2020-02-06 10:00:00,43.73,43.74,43.69,43.7,300601.0,37.3098,37.3183,37.2757,37.2842,300601.0
2020-02-06 10:10:00,43.7,43.73,43.58,43.59,189680.0,37.2842,37.3098,37.1818,37.1903,189680.0
2020-02-06 10:20:00,43.59,43.62,43.54,43.57,169244.0,37.1903,37.2159,37.1477,37.1733,169244.0
2020-02-06 10:30:00,43.57,43.6,43.54,43.6,151155.0,37.1733,37.1989,37.1477,37.1989,151155.0
2020-02-06 10:40:00,43.6,43.62,43.56,43.6,207658.0,37.1989,37.2159,37.1647,37.1989,207658.0
2020-02-06 10:50:00,43.6,43.63,43.55,43.61,525445.0,37.1989,37.2245,37.1562,37.2074,525445.0
2020-02-06 11:00:00,43.62,43.64,43.59,43.63,280645.0,37.2159,37.233,37.1903,37.2245,280645.0
2020-02-06 11:10:00,43.63,43.67,43.61,43.64,201899.0,37.2245,37.2586,37.2074,37.233,201899.0
2020-02-06 11:20:00,43.64,43.67,43.63,43.66,116148.0,37.233,37.2586,37.2245,37.2501,116148.0
2020-02-06 11:30:00,43.67,43.72,43.65,43.71,326566.0,37.2586,37.3013,37.2415,37.2927,326566.0
2020-02-06 11:40:00,43.7,43.71,43.66,43.68,174985.0,37.2842,37.2927,37.2501,37.2671,174985.0
2020-02-06 11:50:00,43.67,43.69,43.64,43.68,180730.0,37.2586,37.2757,37.233,37.2671,180730.0
2020-02-06 12:00:00,43.67,43.75,43.66,43.74,115477.0,37.2586,37.3268,37.2501,37.3183,115477.0
2020-02-06 12:10:00,43.75,43.75,43.71,43.73,123170.0,37.3268,37.3268,37.2927,37.3098,123170.0
2020-02-06 12:20:00,43.73,43.78,43.73,43.77,69301.0,37.3098,37.3524,37.3098,37.3439,69301.0
2020-02-06 12:30:00,43.77,43.78,43.73,43.73,131347.0,37.3439,37.3524,37.3098,37.3098,131347.0
2020-02-06 12:40:00,43.73,43.76,43.72,43.75,161766.0,37.3098,37.3354,37.3013,37.3268,161766.0
2020-02-06 12:50:00,43.75,43.77,43.74,43.76,102925.0,37.3268,37.3439,37.3183,37.3354,102925.0
2020-02-06 13:00:00,43.75,43.77,43.73,43.74,115137.0,37.3268,37.3439,37.3098,37.3183,115137.0
2020-02-06 13:10:00,43.74,43.75,43.72,43.73,85362.0,37.3183,37.3268,37.3013,37.3098,85362.0
2020-02-06 13:20:00,43.74,43.74,43.68,43.69,127186.0,37.3183,37.3183,37.2671,37.2757,127186.0
2020-02-06 13:30:00,43.68,43.7,43.64,43.65,140623.0,37.2671,37.2842,37.233,37.2415,140623.0
2020-02-06 13:40:00,43.65,43.66,43.63,43.65,145287.0,37.2415,37.2501,37.2245,37.2415,145287.0
2020-02-06 13:50:00,43.65,43.69,43.65,43.69,139732.0,37.2415,37.2757,37.2415,37.2757,139732.0
2020-02-06 14:00:00,43.69,43.69,43.65,43.65,132561.0,37.2757,37.2757,37.2415,37.2415,132561.0
2020-02-06 14:10:00,43.66,43.67,43.63,43.63,309467.0,37.2501,37.2586,37.2245,37.2245,309467.0
2020-02-06 14:20:00,43.64,43.64,43.62,43.64,179498.0,37.233,37.233,37.2159,37.233,179498.0
2020-02-06 14:30:00,43.64,43.64,43.6,43.61,233084.0,37.233,37.233,37.1989,37.2074,233084.0
2020-02-06 14:40:00,43.62,43.63,43.57,43.58,153104.0,37.2159,37.2245,37.1733,37.1818,153104.0
2020-02-06 14:50:00,43.58,43.59,43.53,43.53,111172.0,37.1818,37.1903,37.1391,37.1391,111172.0
2020-02-06 15:00:00,43.53,43.58,43.53,43.58,119940.0,37.1391,37.1818,37.1391,37.1818,119940.0
2020-02-06 15:10:00,43.57,43.58,43.55,43.56,120977.0,37.1733,37.1818,37.1562,37.1647,120977.0
2020-02-06 15:20:00,43.57,43.57,43.53,43.54,164222.0,37.1733,37.1733,37.1391,37.1477,164222.0
2020-02-06 15:30:00,43.54,43.57,43.52,43.54,387761.0,37.1477,37.1733,37.1306,37.1477,387761.0
2020-02-06 15:40:00,43.55,43.55,43.5,43.52,290287.0,37.1562,37.1562,37.1135,37.1306,290287.0
2020-02-06 15:50:00,43.52,43.55,43.51,43.53,677939.0,37.1306,37.1562,37.1221,37.1391,677939.0
2020-02-07 09:30:00,43.17,43.17,42.97,43.03,618698.0,36.832,36.832,36.6614,36.7126,618698.0
2020-02-07 09:40:00,43.02,43.05,42.95,43.01,235132.0,36.704,36.7296,36.6443,36.6955,235132.0
2020-02-07 09:50:00,43.01,43.07,42.99,43.03,256592.0,36.6955,36.7467,36.6784,36.7126,256592.0
2020-02-07 10:00:00,43.03,43.04,42.95,42.98,249937.0,36.7126,36.7211,36.6443,36.6699,249937.0
2020-02-07 10:10:00,42.97,43.03,42.97,43.0,164030.0,36.6614,36.7126,36.6614,36.687,164030.0
2020-02-07 10:20:00,43.0,43.06,43.0,43.05,202955.0,36.687,36.7381,36.687,36.7296,202955.0
2020-02-07 10:30:00,43.05,43.09,43.04,43.07,187448.0,36.7296,36.7637,36.7211,36.7467,187448.0
2020-02-07 10:40:00,43.07,43.13,43.06,43.13,233281.0,36.7467,36.7979,36.7381,36.7979,233281.0
2020-02-07 10:50:00,43.13,43.15,43.11,43.12,257476.0,36.7979,36.8149,36.7808,36.7893,257476.0
2020-02-07 11:00:00,43.13,43.14,43.08,43.09,225045.0,36.7979,36.8064,36.7552,36.7637,225045.0
2020-02-07 11:10:00,43.1,43.12,43.07,43.08,79585.0,36.7723,36.7893,36.7467,36.7552,79585.0
2020-02-07 11:20:00,43.09,43.14,43.09,43.11,103072.0,36.7637,36.8064,36.7637,36.7808,103072.0
2020-02-07 11:30:00,43.12,43.16,43.09,43.1,214955.0,36.7893,36.8235,36.7637,36.7723,214955.0
2020-02-07 11:40:00,43.09,43.11,43.06,43.07,85399.0,36.7637,36.7808,36.7381,36.7467,85399.0
2020-02-07 11:50:00,43.07,43.1,43.06,43.08,79825.0,36.7467,36.7723,36.7381,36.7552,79825.0
2020-02-07 12:00:00,43.09,43.1,43.06,43.07,203603.0,36.7637,36.7723,36.7381,36.7467,203603.0
2020-02-07 12:10:00,43.06,43.08,43.05,43.07,55021.0,36.7381,36.7552,36.7296,36.7467,55021.0
2020-02-07 12:20:00,43.06,43.09,43.06,43.06,99259.0,36.7381,36.7637,36.7381,36.7381,99259.0
2020-02-07 12:30:00,43.07,43.07,43.03,43.04,45567.0,36.7467,36.7467,36.7126,36.7211,45567.0
2020-02-07 12:40:00,43.05,43.05,43.02,43.02,553820.0,36.7296,36.7296,36.704,36.704,553820.0
2020-02-07 12:50:00,43.02,43.04,43.01,43.04,85541.0,36.704,36.7211,36.6955,36.7211,85541.0
2020-02-07 13:00:00,43.04,43.04,43.01,43.01,77867.0,36.7211,36.7211,36.6955,36.6955,77867.0
2020-02-07 13:10:00,43.02,43.02,43.0,43.01,38303.0,36.704,36.704,36.687,36.6955,38303.0
2020-02-07 13:20:00,43.01,43.02,42.99,43.02,84407.0,36.6955,36.704,36.6784,36.704,84407.0
2020-02-07 13:30:00,43.02,43.04,42.95,42.97,808124.0,36.704,36.7211,36.6443,36.6614,808124.0
2020-02-07 13:40:00,42.96,42.97,42.93,42.93,102356.0,36.6528,36.6614,36.6272,36.6272,102356.0
2020-02-07 13:50:00,42.93,42.98,42.92,42.93,201600.0,36.6272,36.6699,36.6187,36.6272,201600.0
2020-02-07 14:00:00,42.93,42.95,42.9,42.92,150552.0,36.6272,36.6443,36.6016,36.6187,150552.0
2020-02-07 14:10:00,42.91,42.92,42.87,42.91,140557.0,36.6102,36.6187,36.576,36.6102,140557.0
2020-02-07 14:20:00,42.9,42.92,42.88,42.91,131861.0,36.6016,36.6187,36.5846,36.6102,131861.0
2020-02-07 14:30:00,42.92,42.95,42.91,42.92,160680.0,36.6187,36.6443,36.6102,36.6187,160680.0
2020-02-07 14:40:00,42.92,42.95,42.9,42.92,146486.0,36.6187,36.6443,36.6016,36.6187,146486.0
2020-02-07 14:50:00,42.92,42.94,42.89,42.93,140043.0,36.6187,36.6358,36.5931,36.6272,140043.0
2020-02-07 15:00:00,42.93,42.96,42.91,42.91,235860.0,36.6272,36.6528,36.6102,36.6102,235860.0
2020-02-07 15:10:00,42.91,42.94,42.89,42.93,131031.0,36.6102,36.6358,36.5931,36.6272,131031.0
2020-02-07 15:20:00,42.92,42.94,42.89,42.93,108186.0,36.6187,36.6358,36.5931,36.6272,108186.0
2020-02-07 15:30:00,42.94,42.97,42.93,42.95,152108.0,36.6358,36.6614,36.6272,36.6443,152108.0
2020-02-07 15:40:00,42.94,42.98,42.94,42.96,228981.0,36.6358,36.6699,36.6358,36.6528,228981.0
2020-02-07 15:50:00,42.96,42.97,42.91,42.96,647774.0,36.6528,36.6614,36.6102,36.6528,647774.0
2020-02-10 09:30:00,42.97,43.13,42.97,43.09,1148232.0,36.6614,36.7979,36.6614,36.7637,1148232.0
2020-02-10 09:40:00,43.09,43.11,43.02,43.02,217508.0,36.7637,36.7808,36.704,36.704,217508.0
2020-02-10 09:50:00,43.03,43.06,42.99,43.05,251056.0,36.7126,36.7381,36.6784,36.7296,251056.0
2020-02-10 10:00:00,43.06,43.09,43.04,43.09,392967.0,36.7381,36.7637,36.7211,36.7637,392967.0
2020-02-10 10:10:00,43.08,43.13,43.05,43.13,298583.0,36.7552,36.7979,36.7296,36.7979,298583.0
2020-02-10 10:20:00,43.13,43.14,43.1,43.12,133870.0,36.7979,36.8064,36.7723,36.7893,133870.0
2020-02-10 10:30:00,43.12,43.15,43.1,43.15,216893.0,36.7893,36.8149,36.7723,36.8149,216893.0
2020-02-10 10:40:00,43.14,43.15,43.1,43.13,216776.0,36.8064,36.8149,36.7723,36.7979,216776.0
2020-02-10 10:50:00,43.13,43.13,43.09,43.11,148791.0,36.7979,36.7979,36.7637,36.7808,148791.0
2020-02-10 11:00:00,43.11,43.13,43.1,43.1,207175.0,36.7808,36.7979,36.7723,36.7723,207175.0
2020-02-10 11:10:00,43.1,43.11,43.07,43.08,75627.0,36.7723,36.7808,36.7467,36.7552,75627.0
2020-02-10 11:20:00,43.08,43.13,43.08,43.12,689180.0,36.7552,36.7979,36.7552,36.7893,689180.0
2020-02-10 11:30:00,43.13,43.17,43.12,43.17,186208.0,36.7979,36.832,36.7893,36.832,186208.0
2020-02-10 11:40:00,43.16,43.2,43.15,43.18,188108.0,36.8235,36.8576,36.8149,36.8405,188108.0
2020-02-10 11:50:00,43.19,43.19,43.13,43.15,168734.0,36.8491,36.8491,36.7979,36.8149,168734.0
2020-02-10 12:00:00,43.15,43.15,43.1,43.13,98490.0,36.8149,36.8149,36.7723,36.7979,98490.0
2020-02-10 12:10:00,43.13,43.14,43.1,43.12,209409.0,36.7979,36.8064,36.7723,36.7893,209409.0
2020-02-10 12:20:00,43.11,43.12,43.09,43.11,99151.0,36.7808,36.7893,36.7637,36.7808,99151.0
2020-02-10 12:30:00,43.11,43.12,43.06,43.09,131716.0,36.7808,36.7893,36.7381,36.7637,131716.0
2020-02-10 12:40:00,43.09,43.11,43.07,43.08,76250.0,36.7637,36.7808,36.7467,36.7552,76250.0
2020-02-10 12:50:00,43.08,43.1,43.06,43.08,82530.0,36.7552,36.7723,36.7381,36.7552,82530.0
2020-02-10 13:00:00,43.07,43.09,43.07,43.08,73450.0,36.7467,36.7637,36.7467,36.7552,73450.0
2020-02-10 13:10:00,43.09,43.1,43.08,43.09,102543.0,36.7637,36.7723,36.7552,36.7637,102543.0
2020-02-10 13:20:00,43.08,43.1,43.07,43.07,50693.0,36.7552,36.7723,36.7467,36.7467,50693.0
2020-02-10 13:30:00,43.08,43.09,43.08,43.08,32894.0,36.7552,36.7637,36.7552,36.7552,32894.0
2020-02-10 13:40:00,43.09,43.1,43.07,43.1,85285.0,36.7637,36.7723,36.7467,36.7723,85285.0
2020-02-10 13:50:00,43.09,43.1,43.06,43.07,96558.0,36.7637,36.7723,36.7381,36.7467,96558.0
2020-02-10 14:00:00,43.07,43.07,43.04,43.07,93986.0,36.7467,36.7467,36.7211,36.7467,93986.0
2020-02-10 14:10:00,43.07,43.1,43.06,43.09,69893.0,36.7467,36.7723,36.7381,36.7637,69893.0
2020-02-10 14:20:00,43.09,43.1,43.09,43.09,101020.0,36.7637,36.7723,36.7637,36.7637,101020.0
2020-02-10 14:30:00,43.1,43.11,43.09,43.1,74482.0,36.7723,36.7808,36.7637,36.7723,74482.0
2020-02-10 14:40:00,43.09,43.12,43.09,43.12,123901.0,36.7637,36.7893,36.7637,36.7893,123901.0
2020-02-10 14:50:00,43.12,43.15,43.11,43.15,91751.0,36.7893,36.8149,36.7808,36.8149,91751.0
2020-02-10 15:00:00,43.15,43.18,43.14,43.16,144581.0,36.8149,36.8405,36.8064,36.8235,144581.0
2020-02-10 15:10:00,43.17,43.19,43.16,43.16,96717.0,36.832,36.8491,36.8235,36.8235,96717.0
2020-02-10 15:20:00,43.17,43.19,43.16,43.18,57775.0,36.832,36.8491,36.8235,36.8405,57775.0
2020-02-10 15:30:00,43.18,43.2,43.16,43.19,242101.0,36.8405,36.8576,36.8235,36.8491,242101.0
2020-02-10 15:40:00,43.19,43.2,43.16,43.19,208981.0,36.8491,36.8576,36.8235,36.8491,208981.0
2020-02-10 15:50:00,43.19,43.22,43.17,43.22,624620.0,36.8491,36.8747,36.832,36.8747,624620.0
2020-02-11 09:30:00,43.68,43.77,43.65,43.69,577342.0,37.2671,37.3439,37.2415,37.2757,577342.0
2020-02-11 09:40:00,43.69,43.77,43.67,43.76,154097.0,37.2757,37.3439,37.2586,37.3354,154097.0
2020-02-11 09:50:00,43.77,43.83,43.75,43.81,134725.0,37.3439,37.3951,37.3268,37.378,134725.0
2020-02-11 10:00:00,43.81,43.96,43.81,43.95,203460.0,37.378,37.506,37.378,37.4975,203460.0
2020-02-11 10:10:00,43.96,43.97,43.89,43.89,404427.0,37.506,37.5145,37.4463,37.4463,404427.0
2020-02-11 10:20:00,43.9,43.91,43.88,43.9,130165.0,37.4548,37.4634,37.4378,37.4548,130165.0
2020-02-11 10:30:00,43.9,43.94,43.89,43.9,600556.0,37.4548,37.489,37.4463,37.4548,600556.0
2020-02-11 10:40:00,43.9,43.93,43.87,43.9,270558.0,37.4548,37.4804,37.4292,37.4548,270558.0
2020-02-11 10:50:00,43.89,43.91,43.88,43.9,115316.0,37.4463,37.4634,37.4378,37.4548,115316.0
2020-02-11 11:00:00,43.89,43.9,43.87,43.88,167195.0,37.4463,37.4548,37.4292,37.4378,167195.0
2020-02-11 11:10:00,43.88,43.9,43.85,43.87,345749.0,37.4378,37.4548,37.4122,37.4292,345749.0
2020-02-11 11:20:00,43.88,43.88,43.82,43.86,175687.0,37.4378,37.4378,37.3866,37.4207,175687.0
2020-02-11 11:30:00,43.86,43.86,43.76,43.77,195924.0,37.4207,37.4207,37.3354,37.3439,195924.0
2020-02-11 11:40:00,43.77,43.82,43.74,43.81,115327.0,37.3439,37.3866,37.3183,37.378,115327.0
2020-02-11 11:50:00,43.81,43.81,43.76,43.77,88586.0,37.378,37.378,37.3354,37.3439,88586.0
2020-02-11 12:00:00,43.77,43.83,43.76,43.81,120408.0,37.3439,37.3951,37.3354,37.378,120408.0
2020-02-11 12:10:00,43.8,43.86,43.8,43.85,126632.0,37.3695,37.4207,37.3695,37.4122,126632.0
2020-02-11 12:20:00,43.86,43.86,43.83,43.84,102047.0,37.4207,37.4207,37.3951,37.4036,102047.0
2020-02-11 12:30:00,43.85,43.88,43.83,43.87,98495.0,37.4122,37.4378,37.3951,37.4292,98495.0
2020-02-11 12:40:00,43.87,43.88,43.84,43.86,83205.0,37.4292,37.4378,37.4036,37.4207,83205.0
2020-02-11 12:50:00,43.85,43.89,43.84,43.88,163641.0,37.4122,37.4463,37.4036,37.4378,163641.0
2020-02-11 13:00:00,43.87,43.89,43.87,43.88,100860.0,37.4292,37.4463,37.4292,37.4378,100860.0
2020-02-11 13:10:00,43.88,43.89,43.86,43.87,101273.0,37.4378,37.4463,37.4207,37.4292,101273.0
2020-02-11 13:20:00,43.87,43.89,43.85,43.87,184111.0,37.4292,37.4463,37.4122,37.4292,184111.0
2020-02-11 13:30:00,43.87,43.88,43.86,43.86,197886.0,37.4292,37.4378,37.4207,37.4207,197886.0
2020-02-11 13:40:00,43.87,43.88,43.86,43.87,97316.0,37.4292,37.4378,37.4207,37.4292,97316.0
2020-02-11 13:50:00,43.86,43.87,43.82,43.84,76163.0,37.4207,37.4292,37.3866,37.4036,76163.0
2020-02-11 14:00:00,43.84,43.85,43.76,43.78,145328.0,37.4036,37.4122,37.3354,37.3524,145328.0
2020-02-11 14:10:00,43.78,43.82,43.76,43.8,101061.0,37.3524,37.3866,37.3354,37.3695,101061.0
2020-02-11 14:20:00,43.8,43.81,43.71,43.76,302332.0,37.3695,37.378,37.2927,37.3354,302332.0
2020-02-11 14:30:00,43.76,43.78,43.74,43.77,105723.0,37.3354,37.3524,37.3183,37.3439,105723.0
2020-02-11 14:40:00,43.77,43.8,43.75,43.8,96746.0,37.3439,37.3695,37.3268,37.3695,96746.0
2020-02-11 14:50:00,43.79,43.8,43.75,43.75,115986.0,37.361,37.3695,37.3268,37.3268,115986.0
2020-02-11 15:00:00,43.76,43.78,43.72,43.72,258566.0,37.3354,37.3524,37.3013,37.3013,258566.0
2020-02-11 15:10:00,43.72,43.73,43.67,43.69,147268.0,37.3013,37.3098,37.2586,37.2757,147268.0
2020-02-11 15:20:00,43.69,43.73,43.68,43.73,551160.0,37.2757,37.3098,37.2671,37.3098,551160.0
2020-02-11 15:30:00,43.72,43.73,43.69,43.72,199830.0,37.3013,37.3098,37.2757,37.3013,199830.0
2020-02-11 15:40:00,43.71,43.75,43.7,43.71,236072.0,37.2927,37.3268,37.2842,37.2927,236072.0
2020-02-11 15:50:00,43.72,43.77,43.7,43.77,646578.0,37.3013,37.3439,37.2842,37.3439,646578.0
2020-02-12 09:30:00,44.14,44.16,44.08,44.1,953612.0,37.6596,37.6767,37.6084,37.6255,953612.0
2020-02-12 09:40:00,44.11,44.11,44.06,44.07,182027.0,37.634,37.634,37.5913,37.5999,182027.0
2020-02-12 09:50:00,44.06,44.1,44.02,44.1,271969.0,37.5913,37.6255,37.5572,37.6255,271969.0
2020-02-12 10:00:00,44.11,44.12,44.03,44.08,225820.0,37.634,37.6425,37.5657,37.6084,225820.0
2020-02-12 10:10:00,44.08,44.13,44.08,44.12,235029.0,37.6084,37.6511,37.6084,37.6425,235029.0
2020-02-12 10:20:00,44.12,44.15,44.11,44.15,206141.0,37.6425,37.6681,37.634,37.6681,206141.0
2020-02-12 10:30:00,44.14,44.17,44.12,44.17,217993.0,37.6596,37.6852,37.6425,37.6852,217993.0
2020-02-12 10:40:00,44.16,44.18,44.14,44.17,166875.0,37.6767,37.6937,37.6596,37.6852,166875.0
2020-02-12 10:50:00,44.18,44.21,44.15,44.18,102428.0,37.6937,37.7193,37.6681,37.6937,102428.0
2020-02-12 11:00:00,44.18,44.22,44.17,44.21,69367.0,37.6937,37.7278,37.6852,37.7193,69367.0
2020-02-12 11:10:00,44.21,44.23,44.2,44.23,68649.0,37.7193,37.7364,37.7108,37.7364,68649.0
2020-02-12 11:20:00,44.23,44.25,44.22,44.23,113694.0,37.7364,37.7534,37.7278,37.7364,113694.0
2020-02-12 11:30:00,44.23,44.24,44.2,44.23,100945.0,37.7364,37.7449,37.7108,37.7364,100945.0
2020-02-12 11:40:00,44.23,44.23,44.19,44.22,102609.0,37.7364,37.7364,37.7022,37.7278,102609.0
2020-02-12 11:50:00,44.22,44.25,44.21,44.25,78772.0,37.7278,37.7534,37.7193,37.7534,78772.0
2020-02-12 12:00:00,44.25,44.27,44.24,44.26,197126.0,37.7534,37.7705,37.7449,37.762,197126.0
2020-02-12 12:10:00,44.25,44.25,44.2,44.25,111589.0,37.7534,37.7534,37.7108,37.7534,111589.0
2020-02-12 12:20:00,44.25,44.27,44.24,44.27,804396.0,37.7534,37.7705,37.7449,37.7705,804396.0
2020-02-12 12:30:00,44.27,44.29,44.26,44.27,159345.0,37.7705,37.7876,37.762,37.7705,159345.0
2020-02-12 12:40:00,44.27,44.28,44.26,44.26,48608.0,37.7705,37.779,37.762,37.762,48608.0
2020-02-12 12:50:00,44.27,44.28,44.25,44.28,225849.0,37.7705,37.779,37.7534,37.779,225849.0
2020-02-12 13:00:00,44.27,44.28,44.25,44.28,121673.0,37.7705,37.779,37.7534,37.779,121673.0
2020-02-12 13:10:00,44.27,44.28,44.25,44.27,58497.0,37.7705,37.779,37.7534,37.7705,58497.0
2020-02-12 13:20:00,44.26,44.27,44.24,44.27,125947.0,37.762,37.7705,37.7449,37.7705,125947.0
2020-02-12 13:30:00,44.27,44.3,44.26,44.29,106670.0,37.7705,37.7961,37.762,37.7876,106670.0
2020-02-12 13:40:00,44.3,44.31,44.29,44.3,50726.0,37.7961,37.8046,37.7876,37.7961,50726.0
2020-02-12 13:50:00,44.29,44.33,44.29,44.33,54123.0,37.7876,37.8217,37.7876,37.8217,54123.0
2020-02-12 14:00:00,44.32,44.36,44.31,44.36,165933.0,37.8132,37.8473,37.8046,37.8473,165933.0
2020-02-12 14:10:00,44.36,44.36,44.33,44.36,137239.0,37.8473,37.8473,37.8217,37.8473,137239.0
2020-02-12 14:20:00,44.36,44.37,44.32,44.33,159207.0,37.8473,37.8558,37.8132,37.8217,159207.0
2020-02-12 14:30:00,44.32,44.35,44.32,44.34,133145.0,37.8132,37.8388,37.8132,37.8302,133145.0
2020-02-12 14:40:00,44.34,44.35,44.32,44.35,126283.0,37.8302,37.8388,37.8132,37.8388,126283.0
2020-02-12 14:50:00,44.34,44.34,44.29,44.31,115467.0,37.8302,37.8302,37.7876,37.8046,115467.0
2020-02-12 15:00:00,44.31,44.34,44.31,44.32,146494.0,37.8046,37.8302,37.8046,37.8132,146494.0
2020-02-12 15:10:00,44.32,44.32,44.27,44.3,115228.0,37.8132,37.8132,37.7705,37.7961,115228.0
2020-02-12 15:20:00,44.3,44.33,44.3,44.33,167068.0,37.7961,37.8217,37.7961,37.8217,167068.0
2020-02-12 15:30:00,44.32,44.34,44.3,44.34,264979.0,37.8132,37.8302,37.7961,37.8302,264979.0
2020-02-12 15:40:00,44.34,44.35,44.33,44.34,447039.0,37.8302,37.8388,37.8217,37.8302,447039.0
2020-02-12 15:50:00,44.34,44.35,44.31,44.33,1329121.0,37.8302,37.8388,37.8046,37.8217,1329121.0
2020-02-13 09:30:00,43.89,43.92,43.82,43.87,499227.0,37.4463,37.4719,37.3866,37.4292,499227.0
2020-02-13 09:40:00,43.88,43.94,43.85,43.92,196273.0,37.4378,37.489,37.4122,37.4719,196273.0
2020-02-13 09:50:00,43.92,43.94,43.84,43.84,185095.0,37.4719,37.489,37.4036,37.4036,185095.0
2020-02-13 10:00:00,43.85,43.85,43.75,43.81,554012.0,37.4122,37.4122,37.3268,37.378,554012.0
2020-02-13 10:10:00,43.82,43.86,43.8,43.85,125493.0,37.3866,37.4207,37.3695,37.4122,125493.0
2020-02-13 10:20:00,43.84,43.85,43.8,43.82,1279596.0,37.4036,37.4122,37.3695,37.3866,1279596.0
2020-02-13 10:30:00,43.81,43.83,43.78,43.8,1188622.0,37.378,37.3951,37.3524,37.3695,1188622.0
2020-02-13 10:40:00,43.8,43.88,43.8,43.86,523716.0,37.3695,37.4378,37.3695,37.4207,523716.0
2020-02-13 10:50:00,43.87,43.9,43.85,43.9,132440.0,37.4292,37.4548,37.4122,37.4548,132440.0
2020-02-13 11:00:00,43.89,43.91,43.86,43.86,150012.0,37.4463,37.4634,37.4207,37.4207,150012.0
2020-02-13 11:10:00,43.87,43.88,43.84,43.86,144256.0,37.4292,37.4378,37.4036,37.4207,144256.0
2020-02-13 11:20:00,43.87,43.92,43.86,43.91,114450.0,37.4292,37.4719,37.4207,37.4634,114450.0
2020-02-13 11:30:00,43.92,44.0,43.91,44.0,668648.0,37.4719,37.5401,37.4634,37.5401,668648.0
2020-02-13 11:40:00,44.0,44.04,43.96,43.97,305714.0,37.5401,37.5743,37.506,37.5145,305714.0
2020-02-13 11:50:00,43.98,43.98,43.94,43.97,242908.0,37.5231,37.5231,37.489,37.5145,242908.0
2020-02-13 12:00:00,43.97,44.03,43.97,44.02,143307.0,37.5145,37.5657,37.5145,37.5572,143307.0
2020-02-13 12:10:00,44.02,44.03,43.98,44.0,135108.0,37.5572,37.5657,37.5231,37.5401,135108.0
2020-02-13 12:20:00,43.99,44.0,43.95,43.97,172560.0,37.5316,37.5401,37.4975,37.5145,172560.0
2020-02-13 12:30:00,43.97,43.97,43.89,43.9,429467.0,37.5145,37.5145,37.4463,37.4548,429467.0
2020-02-13 12:40:00,43.9,43.96,43.9,43.95,1340906.0,37.4548,37.506,37.4548,37.4975,1340906.0
2020-02-13 12:50:00,43.95,43.97,43.88,43.89,518649.0,37.4975,37.5145,37.4378,37.4463,518649.0
2020-02-13 13:00:00,43.89,43.91,43.86,43.89,267768.0,37.4463,37.4634,37.4207,37.4463,267768.0
2020-02-13 13:10:00,43.88,43.89,43.85,43.88,698519.0,37.4378,37.4463,37.4122,37.4378,698519.0
2020-02-13 13:20:00,43.88,43.89,43.85,43.88,142836.0,37.4378,37.4463,37.4122,37.4378,142836.0
2020-02-13 13:30:00,43.88,43.9,43.86,43.9,193725.0,37.4378,37.4548,37.4207,37.4548,193725.0
2020-02-13 13:40:00,43.9,43.95,43.89,43.94,196027.0,37.4548,37.4975,37.4463,37.489,196027.0
2020-02-13 13:50:00,43.95,43.95,43.92,43.95,267751.0,37.4975,37.4975,37.4719,37.4975,267751.0
2020-02-13 14:00:00,43.95,43.97,43.93,43.93,76978.0,37.4975,37.5145,37.4804,37.4804,76978.0
2020-02-13 14:10:00,43.93,43.94,43.9,43.92,231853.0,37.4804,37.489,37.4548,37.4719,231853.0
2020-02-13 14:20:00,43.91,43.93,43.89,43.9,93176.0,37.4634,37.4804,37.4463,37.4548,93176.0
2020-02-13 14:30:00,43.9,43.93,43.89,43.91,83278.0,37.4548,37.4804,37.4463,37.4634,83278.0
2020-02-13 14:40:00,43.91,43.92,43.9,43.91,258981.0,37.4634,37.4719,37.4548,37.4634,258981.0
2020-02-13 14:50:00,43.91,43.96,43.91,43.93,148784.0,37.4634,37.506,37.4634,37.4804,148784.0
2020-02-13 15:00:00,43.94,43.96,43.89,43.93,177476.0,37.489,37.506,37.4463,37.4804,177476.0
2020-02-13 15:10:00,43.93,43.93,43.88,43.9,202071.0,37.4804,37.4804,37.4378,37.4548,202071.0
2020-02-13 15:20:00,43.9,43.91,43.88,43.89,152205.0,37.4548,37.4634,37.4378,37.4463,152205.0
2020-02-13 15:30:00,43.89,43.9,43.85,43.87,286143.0,37.4463,37.4548,37.4122,37.4292,286143.0
2020-02-13 15:40:00,43.87,43.88,43.82,43.85,309396.0,37.4292,37.4378,37.3866,37.4122,309396.0
2020-02-13 15:50:00,43.85,43.87,43.81,43.84,698315.0,37.4122,37.4292,37.378,37.4036,698315.0
2020-02-14 09:30:00,44.02,44.04,43.89,43.93,449652.0,37.5572,37.5743,37.4463,37.4804,449652.0
2020-02-14 09:40:00,43.93,43.94,43.9,43.9,273641.0,37.4804,37.489,37.4548,37.4548,273641.0
2020-02-14 09:50:00,43.9,43.91,43.85,43.88,207590.0,37.4548,37.4634,37.4122,37.4378,207590.0
2020-02-14 10:00:00,43.87,43.91,43.84,43.89,665807.0,37.4292,37.4634,37.4036,37.4463,665807.0
2020-02-14 10:10:00,43.88,43.89,43.82,43.87,343396.0,37.4378,37.4463,37.3866,37.4292,343396.0
2020-02-14 10:20:00,43.86,43.89,43.85,43.87,221742.0,37.4207,37.4463,37.4122,37.4292,221742.0
2020-02-14 10:30:00,43.86,43.88,43.85,43.86,156299.0,37.4207,37.4378,37.4122,37.4207,156299.0
2020-02-14 10:40:00,43.86,43.89,43.85,43.88,132673.0,37.4207,37.4463,37.4122,37.4378,132673.0
2020-02-14 10:50:00,43.88,43.91,43.87,43.9,289595.0,37.4378,37.4634,37.4292,37.4548,289595.0
2020-02-14 11:00:00,43.9,43.9,43.84,43.84,336675.0,37.4548,37.4548,37.4036,37.4036,336675.0
2020-02-14 11:10:00,43.84,43.87,43.84,43.85,149449.0,37.4036,37.4292,37.4036,37.4122,149449.0
2020-02-14 11:20:00,43.84,43.86,43.83,43.86,94168.0,37.4036,37.4207,37.3951,37.4207,94168.0
2020-02-14 11:30:00,43.86,43.86,43.83,43.83,203274.0,37.4207,37.4207,37.3951,37.3951,203274.0
2020-02-14 11:40:00,43.83,43.85,43.81,43.81,199416.0,37.3951,37.4122,37.378,37.378,199416.0
2020-02-14 11:50:00,43.81,43.82,43.8,43.8,94741.0,37.378,37.3866,37.3695,37.3695,94741.0
2020-02-14 12:00:00,43.8,43.81,43.77,43.78,123467.0,37.3695,37.378,37.3439,37.3524,123467.0
2020-02-14 12:10:00,43.78,43.79,43.75,43.76,96883.0,37.3524,37.361,37.3268,37.3354,96883.0
2020-02-14 12:20:00,43.76,43.78,43.74,43.77,213962.0,37.3354,37.3524,37.3183,37.3439,213962.0
2020-02-14 12:30:00,43.76,43.79,43.76,43.77,114579.0,37.3354,37.361,37.3354,37.3439,114579.0
2020-02-14 12:40:00,43.78,43.78,43.74,43.74,62409.0,37.3524,37.3524,37.3183,37.3183,62409.0
2020-02-14 12:50:00,43.75,43.75,43.73,43.74,151555.0,37.3268,37.3268,37.3098,37.3183,151555.0
2020-02-14 13:00:00,43.74,43.78,43.7,43.7,422979.0,37.3183,37.3524,37.2842,37.2842,422979.0
2020-02-14 13:10:00,43.7,43.73,43.7,43.7,108430.0,37.2842,37.3098,37.2842,37.2842,108430.0
2020-02-14 13:20:00,43.7,43.72,43.69,43.7,159075.0,37.2842,37.3013,37.2757,37.2842,159075.0
2020-02-14 13:30:00,43.7,43.73,43.68,43.72,117509.0,37.2842,37.3098,37.2671,37.3013,117509.0
2020-02-14 13:40:00,43.72,43.73,43.69,43.7,120486.0,37.3013,37.3098,37.2757,37.2842,120486.0
2020-02-14 13:50:00,43.69,43.7,43.66,43.66,91888.0,37.2757,37.2842,37.2501,37.2501,91888.0
2020-02-14 14:00:00,43.67,43.69,43.66,43.69,120918.0,37.2586,37.2757,37.2501,37.2757,120918.0
2020-02-14 14:10:00,43.69,43.69,43.62,43.64,208719.0,37.2757,37.2757,37.2159,37.233,208719.0
2020-02-14 14:20:00,43.64,43.7,43.64,43.7,108124.0,37.233,37.2842,37.233,37.2842,108124.0
2020-02-14 14:30:00,43.69,43.73,43.68,43.72,238121.0,37.2757,37.3098,37.2671,37.3013,238121.0
2020-02-14 14:40:00,43.72,43.72,43.7,43.71,206267.0,37.3013,37.3013,37.2842,37.2927,206267.0
2020-02-14 14:50:00,43.7,43.71,43.68,43.7,101773.0,37.2842,37.2927,37.2671,37.2842,101773.0
2020-02-14 15:00:00,43.7,43.72,43.69,43.71,158269.0,37.2842,37.3013,37.2757,37.2927,158269.0
2020-02-14 15:10:00,43.7,43.73,43.69,43.7,113680.0,37.2842,37.3098,37.2757,37.2842,113680.0
2020-02-14 15:20:00,43.7,43.73,43.69,43.72,185890.0,37.2842,37.3098,37.2757,37.3013,185890.0
2020-02-14 15:30:00,43.72,43.77,43.71,43.77,130344.0,37.3013,37.3439,37.2927,37.3439,130344.0
2020-02-14 15:40:00,43.76,43.78,43.76,43.78,184683.0,37.3354,37.3524,37.3354,37.3524,184683.0
2020-02-14 15:50:00,43.78,43.79,43.75,43.77,602157.0,37.3524,37.361,37.3268,37.3439,602157.0
2020-02-18 09:30:00,43.57,43.64,43.55,43.61,542318.0,37.1733,37.233,37.1562,37.2074,542318.0
2020-02-18 09:40:00,43.61,43.66,43.61,43.65,251021.0,37.2074,37.2501,37.2074,37.2415,251021.0
2020-02-18 09:50:00,43.64,43.7,43.6,43.7,250594.0,37.233,37.2842,37.1989,37.2842,250594.0
2020-02-18 10:00:00,43.7,43.71,43.65,43.69,216397.0,37.2842,37.2927,37.2415,37.2757,216397.0
2020-02-18 10:10:00,43.69,43.69,43.65,43.66,232336.0,37.2757,37.2757,37.2415,37.2501,232336.0
2020-02-18 10:20:00,43.67,43.69,43.57,43.58,620251.0,37.2586,37.2757,37.1733,37.1818,620251.0
2020-02-18 10:30:00,43.59,43.62,43.57,43.62,264902.0,37.1903,37.2159,37.1733,37.2159,264902.0
2020-02-18 10:40:00,43.62,43.66,43.58,43.64,167131.0,37.2159,37.2501,37.1818,37.233,167131.0
2020-02-18 10:50:00,43.64,43.64,43.6,43.61,139620.0,37.233,37.233,37.1989,37.2074,139620.0
2020-02-18 11:00:00,43.62,43.63,43.58,43.59,820972.0,37.2159,37.2245,37.1818,37.1903,820972.0
2020-02-18 11:10:00,43.58,43.6,43.52,43.52,225854.0,37.1818,37.1989,37.1306,37.1306,225854.0
2020-02-18 11:20:00,43.52,43.56,43.49,43.5,218649.0,37.1306,37.1647,37.105,37.1135,218649.0
2020-02-18 11:30:00,43.51,43.55,43.5,43.52,266285.0,37.1221,37.1562,37.1135,37.1306,266285.0
2020-02-18 11:40:00,43.52,43.53,43.49,43.51,302957.0,37.1306,37.1391,37.105,37.1221,302957.0
2020-02-18 11:50:00,43.51,43.53,43.49,43.49,206402.0,37.1221,37.1391,37.105,37.105,206402.0
2020-02-18 12:00:00,43.49,43.53,43.48,43.52,133754.0,37.105,37.1391,37.0965,37.1306,133754.0
2020-02-18 12:10:00,43.52,43.56,43.51,43.54,131904.0,37.1306,37.1647,37.1221,37.1477,131904.0
2020-02-18 12:20:00,43.55,43.56,43.53,43.55,80581.0,37.1562,37.1647,37.1391,37.1562,80581.0
2020-02-18 12:30:00,43.55,43.58,43.55,43.58,112081.0,37.1562,37.1818,37.1562,37.1818,112081.0
2020-02-18 12:40:00,43.58,43.59,43.55,43.55,94173.0,37.1818,37.1903,37.1562,37.1562,94173.0
2020-02-18 12:50:00,43.55,43.56,43.55,43.55,33385.0,37.1562,37.1647,37.1562,37.1562,33385.0
2020-02-18 13:00:00,43.56,43.59,43.55,43.59,124981.0,37.1647,37.1903,37.1562,37.1903,124981.0
2020-02-18 13:10:00,43.59,43.59,43.57,43.58,95285.0,37.1903,37.1903,37.1733,37.1818,95285.0
2020-02-18 13:20:00,43.58,43.58,43.56,43.56,84527.0,37.1818,37.1818,37.1647,37.1647,84527.0
2020-02-18 13:30:00,43.56,43.57,43.53,43.54,91315.0,37.1647,37.1733,37.1391,37.1477,91315.0
2020-02-18 13:40:00,43.54,43.54,43.52,43.53,65624.0,37.1477,37.1477,37.1306,37.1391,65624.0
2020-02-18 13:50:00,43.52,43.53,43.49,43.5,66256.0,37.1306,37.1391,37.105,37.1135,66256.0
2020-02-18 14:00:00,43.5,43.52,43.49,43.51,63003.0,37.1135,37.1306,37.105,37.1221,63003.0
2020-02-18 14:10:00,43.5,43.55,43.5,43.54,142444.0,37.1135,37.1562,37.1135,37.1477,142444.0
2020-02-18 14:20:00,43.55,43.59,43.54,43.58,152367.0,37.1562,37.1903,37.1477,37.1818,152367.0
2020-02-18 14:30:00,43.58,43.59,43.57,43.58,94390.0,37.1818,37.1903,37.1733,37.1818,94390.0
2020-02-18 14:40:00,43.58,43.6,43.57,43.59,92380.0,37.1818,37.1989,37.1733,37.1903,92380.0
2020-02-18 14:50:00,43.59,43.59,43.56,43.57,92814.0,37.1903,37.1903,37.1647,37.1733,92814.0
2020-02-18 15:00:00,43.58,43.6,43.57,43.58,183864.0,37.1818,37.1989,37.1733,37.1818,183864.0
2020-02-18 15:10:00,43.58,43.62,43.57,43.59,205843.0,37.1818,37.2159,37.1733,37.1903,205843.0
2020-02-18 15:20:00,43.59,43.59,43.57,43.58,153620.0,37.1903,37.1903,37.1733,37.1818,153620.0
2020-02-18 15:30:00,43.58,43.58,43.56,43.57,126959.0,37.1818,37.1818,37.1647,37.1733,126959.0
2020-02-18 15:40:00,43.58,43.59,43.55,43.55,280324.0,37.1818,37.1903,37.1562,37.1562,280324.0
2020-02-18 15:50:00,43.55,43.6,43.54,43.59,610974.0,37.1562,37.1989,37.1477,37.1903,610974.0
2020-02-19 09:30:00,43.96,44.03,43.93,44.03,457877.0,37.506,37.5657,37.4804,37.5657,457877.0
2020-02-19 09:40:00,44.03,44.04,43.98,44.01,434684.0,37.5657,37.5743,37.5231,37.5487,434684.0
2020-02-19 09:50:00,44.02,44.03,43.95,43.96,510601.0,37.5572,37.5657,37.4975,37.506,510601.0
2020-02-19 10:00:00,43.97,43.98,43.94,43.96,270972.0,37.5145,37.5231,37.489,37.506,270972.0
2020-02-19 10:10:00,43.96,43.96,43.91,43.93,488704.0,37.506,37.506,37.4634,37.4804,488704.0
2020-02-19 10:20:00,43.94,43.98,43.93,43.95,324681.0,37.489,37.5231,37.4804,37.4975,324681.0
2020-02-19 10:30:00,43.95,43.97,43.94,43.95,241854.0,37.4975,37.5145,37.489,37.4975,241854.0
2020-02-19 10:40:00,43.95,43.96,43.92,43.94,210352.0,37.4975,37.506,37.4719,37.489,210352.0
2020-02-19 10:50:00,43.93,43.95,43.92,43.95,287898.0,37.4804,37.4975,37.4719,37.4975,287898.0
2020-02-19 11:00:00,43.95,43.96,43.94,43.96,184065.0,37.4975,37.506,37.489,37.506,184065.0
2020-02-19 11:10:00,43.96,43.97,43.95,43.97,209646.0,37.506,37.5145,37.4975,37.5145,209646.0
2020-02-19 11:20:00,43.97,44.0,43.96,43.98,165524.0,37.5145,37.5401,37.506,37.5231,165524.0
2020-02-19 11:30:00,43.99,43.99,43.94,43.95,165222.0,37.5316,37.5316,37.489,37.4975,165222.0
2020-02-19 11:40:00,43.95,43.96,43.93,43.96,661436.0,37.4975,37.506,37.4804,37.506,661436.0
2020-02-19 11:50:00,43.96,43.97,43.94,43.95,219250.0,37.506,37.5145,37.489,37.4975,219250.0
2020-02-19 12:00:00,43.94,43.95,43.93,43.94,136360.0,37.489,37.4975,37.4804,37.489,136360.0
2020-02-19 12:10:00,43.93,43.97,43.92,43.97,130274.0,37.4804,37.5145,37.4719,37.5145,130274.0
2020-02-19 12:20:00,43.97,43.97,43.93,43.94,127004.0,37.5145,37.5145,37.4804,37.489,127004.0
2020-02-19 12:30:00,43.94,43.97,43.93,43.96,88961.0,37.489,37.5145,37.4804,37.506,88961.0
2020-02-19 12:40:00,43.95,43.98,43.95,43.98,62934.0,37.4975,37.5231,37.4975,37.5231,62934.0
2020-02-19 12:50:00,43.98,43.99,43.95,43.97,85409.0,37.5231,37.5316,37.4975,37.5145,85409.0
2020-02-19 13:00:00,43.97,43.99,43.95,43.96,64854.0,37.5145,37.5316,37.4975,37.506,64854.0
2020-02-19 13:10:00,43.95,43.96,43.93,43.95,113007.0,37.4975,37.506,37.4804,37.4975,113007.0
2020-02-19 13:20:00,43.95,43.97,43.93,43.97,114986.0,37.4975,37.5145,37.4804,37.5145,114986.0
2020-02-19 13:30:00,43.96,43.98,43.96,43.96,44846.0,37.506,37.5231,37.506,37.506,44846.0
2020-02-19 13:40:00,43.97,43.97,43.95,43.97,180827.0,37.5145,37.5145,37.4975,37.5145,180827.0
2020-02-19 13:50:00,43.97,43.97,43.94,43.95,190605.0,37.5145,37.5145,37.489,37.4975,190605.0
2020-02-19 14:00:00,43.95,43.97,43.93,43.97,123927.0,37.4975,37.5145,37.4804,37.5145,123927.0
2020-02-19 14:10:00,43.97,43.99,43.95,43.96,148051.0,37.5145,37.5316,37.4975,37.506,148051.0
2020-02-19 14:20:00,43.97,43.97,43.95,43.96,258852.0,37.5145,37.5145,37.4975,37.506,258852.0
2020-02-19 14:30:00,43.96,43.98,43.94,43.98,131564.0,37.506,37.5231,37.489,37.5231,131564.0
2020-02-19 14:40:00,43.97,44.01,43.97,43.98,110579.0,37.5145,37.5487,37.5145,37.5231,110579.0
2020-02-19 14:50:00,43.99,43.99,43.96,43.96,91964.0,37.5316,37.5316,37.506,37.506,91964.0
2020-02-19 15:00:00,43.96,43.98,43.95,43.97,139199.0,37.506,37.5231,37.4975,37.5145,139199.0
2020-02-19 15:10:00,43.97,43.98,43.94,43.98,121833.0,37.5145,37.5231,37.489,37.5231,121833.0
2020-02-19 15:20:00,43.98,43.99,43.96,43.98,88411.0,37.5231,37.5316,37.506,37.5231,88411.0
2020-02-19 15:30:00,43.98,43.99,43.95,43.96,104044.0,37.5231,37.5316,37.4975,37.506,104044.0
2020-02-19 15:40:00,43.96,43.98,43.94,43.95,241633.0,37.506,37.5231,37.489,37.4975,241633.0
2020-02-19 15:50:00,43.95,43.97,43.94,43.97,1085905.0,37.4975,37.5145,37.489,37.5145,1085905.0
2020-02-20 09:30:00,43.73,43.75,43.67,43.69,317168.0,37.3098,37.3268,37.2586,37.2757,317168.0
2020-02-20 09:40:00,43.7,43.71,43.66,43.68,124585.0,37.2842,37.2927,37.2501,37.2671,124585.0
2020-02-20 09:50:00,43.68,43.77,43.68,43.76,344328.0,37.2671,37.3439,37.2671,37.3354,344328.0
2020-02-20 10:00:00,43.76,43.77,43.69,43.71,204982.0,37.3354,37.3439,37.2757,37.2927,204982.0
2020-02-20 10:10:00,43.71,43.74,43.7,43.71,476437.0,37.2927,37.3183,37.2842,37.2927,476437.0
2020-02-20 10:20:00,43.71,43.71,43.65,43.67,356326.0,37.2927,37.2927,37.2415,37.2586,356326.0
2020-02-20 10:30:00,43.67,43.67,43.61,43.64,186962.0,37.2586,37.2586,37.2074,37.233,186962.0
2020-02-20 10:40:00,43.63,43.64,43.58,43.59,66199.0,37.2245,37.233,37.1818,37.1903,66199.0
2020-02-20 10:50:00,43.59,43.61,43.56,43.57,140704.0,37.1903,37.2074,37.1647,37.1733,140704.0
2020-02-20 11:00:00,43.57,43.58,43.52,43.52,76164.0,37.1733,37.1818,37.1306,37.1306,76164.0
2020-02-20 11:10:00,43.52,43.52,43.4,43.47,137591.0,37.1306,37.1306,37.0282,37.088,137591.0
2020-02-20 11:20:00,43.46,43.48,43.37,43.38,297306.0,37.0794,37.0965,37.0026,37.0112,297306.0
2020-02-20 11:30:00,43.37,43.39,43.23,43.34,1735044.0,37.0026,37.0197,36.8832,36.977,1735044.0
2020-02-20 11:40:00,43.34,43.37,43.3,43.32,1796360.0,36.977,37.0026,36.9429,36.96,1796360.0
2020-02-20 11:50:00,43.33,43.42,43.32,43.36,570266.0,36.9685,37.0453,36.96,36.9941,570266.0
2020-02-20 12:00:00,43.35,43.36,43.27,43.27,372062.0,36.9856,36.9941,36.9173,36.9173,372062.0
2020-02-20 12:10:00,43.27,43.36,43.27,43.34,202062.0,36.9173,36.9941,36.9173,36.977,202062.0
2020-02-20 12:20:00,43.35,43.35,43.3,43.33,212448.0,36.9856,36.9856,36.9429,36.9685,212448.0
2020-02-20 12:30:00,43.34,43.36,43.29,43.31,95215.0,36.977,36.9941,36.9344,36.9514,95215.0
2020-02-20 12:40:00,43.32,43.34,43.27,43.29,150511.0,36.96,36.977,36.9173,36.9344,150511.0
2020-02-20 12:50:00,43.29,43.35,43.28,43.33,330057.0,36.9344,36.9856,36.9258,36.9685,330057.0
2020-02-20 13:00:00,43.33,43.36,43.3,43.36,422494.0,36.9685,36.9941,36.9429,36.9941,422494.0
2020-02-20 13:10:00,43.36,43.39,43.34,43.35,486803.0,36.9941,37.0197,36.977,36.9856,486803.0
2020-02-20 13:20:00,43.35,43.38,43.33,43.37,354676.0,36.9856,37.0112,36.9685,37.0026,354676.0
2020-02-20 13:30:00,43.38,43.39,43.32,43.35,180581.0,37.0112,37.0197,36.96,36.9856,180581.0
2020-02-20 13:40:00,43.35,43.38,43.33,43.35,258110.0,36.9856,37.0112,36.9685,36.9856,258110.0
2020-02-20 13:50:00,43.36,43.37,43.33,43.34,155436.0,36.9941,37.0026,36.9685,36.977,155436.0
2020-02-20 14:00:00,43.35,43.42,43.35,43.39,444724.0,36.9856,37.0453,36.9856,37.0197,444724.0
2020-02-20 14:10:00,43.39,43.43,43.37,43.38,256110.0,37.0197,37.0538,37.0026,37.0112,256110.0
2020-02-20 14:20:00,43.38,43.41,43.37,43.38,209633.0,37.0112,37.0368,37.0026,37.0112,209633.0
2020-02-20 14:30:00,43.38,43.43,43.37,43.41,261001.0,37.0112,37.0538,37.0026,37.0368,261001.0
2020-02-20 14:40:00,43.41,43.42,43.39,43.4,299892.0,37.0368,37.0453,37.0197,37.0282,299892.0
2020-02-20 14:50:00,43.41,43.42,43.36,43.38,122784.0,37.0368,37.0453,36.9941,37.0112,122784.0
2020-02-20 15:00:00,43.38,43.39,43.36,43.37,101043.0,37.0112,37.0197,36.9941,37.0026,101043.0
2020-02-20 15:10:00,43.37,43.39,43.32,43.38,252995.0,37.0026,37.0197,36.96,37.0112,252995.0
2020-02-20 15:20:00,43.39,43.41,43.38,43.39,92780.0,37.0197,37.0368,37.0112,37.0197,92780.0
2020-02-20 15:30:00,43.4,43.42,43.37,43.37,151754.0,37.0282,37.0453,37.0026,37.0026,151754.0
2020-02-20 15:40:00,43.38,43.41,43.35,43.36,173801.0,37.0112,37.0368,36.9856,36.9941,173801.0
2020-02-20 15:50:00,43.36,43.41,43.35,43.37,484199.0,36.9941,37.0368,36.9856,37.0026,484199.0
2020-02-21 09:30:00,43.31,43.35,43.21,43.21,432733.0,36.9514,36.9856,36.8661,36.8661,432733.0
2020-02-21 09:40:00,43.22,43.22,43.11,43.13,456877.0,36.8747,36.8747,36.7808,36.7979,456877.0
2020-02-21 09:50:00,43.13,43.24,43.13,43.22,279106.0,36.7979,36.8917,36.7979,36.8747,279106.0
2020-02-21 10:00:00,43.22,43.28,43.18,43.28,470119.0,36.8747,36.9258,36.8405,36.9258,470119.0
2020-02-21 10:10:00,43.27,43.31,43.23,43.31,401422.0,36.9173,36.9514,36.8832,36.9514,401422.0
2020-02-21 10:20:00,43.32,43.38,43.31,43.32,216722.0,36.96,37.0112,36.9514,36.96,216722.0
2020-02-21 10:30:00,43.32,43.33,43.25,43.26,262359.0,36.96,36.9685,36.9003,36.9088,262359.0
2020-02-21 10:40:00,43.26,43.28,43.21,43.28,327685.0,36.9088,36.9258,36.8661,36.9258,327685.0
2020-02-21 10:50:00,43.28,43.33,43.26,43.29,411036.0,36.9258,36.9685,36.9088,36.9344,411036.0
2020-02-21 11:00:00,43.28,43.32,43.25,43.3,234356.0,36.9258,36.96,36.9003,36.9429,234356.0
2020-02-21 11:10:00,43.29,43.36,43.28,43.33,133994.0,36.9344,36.9941,36.9258,36.9685,133994.0
2020-02-21 11:20:00,43.33,43.39,43.32,43.37,111988.0,36.9685,37.0197,36.96,37.0026,111988.0
2020-02-21 11:30:00,43.37,43.4,43.36,43.38,221248.0,37.0026,37.0282,36.9941,37.0112,221248.0
2020-02-21 11:40:00,43.37,43.38,43.33,43.34,85448.0,37.0026,37.0112,36.9685,36.977,85448.0
2020-02-21 11:50:00,43.34,43.39,43.33,43.36,119393.0,36.977,37.0197,36.9685,36.9941,119393.0
2020-02-21 12:00:00,43.36,43.4,43.34,43.35,146453.0,36.9941,37.0282,36.977,36.9856,146453.0
2020-02-21 12:10:00,43.35,43.38,43.34,43.35,116543.0,36.9856,37.0112,36.977,36.9856,116543.0
2020-02-21 12:20:00,43.35,43.37,43.33,43.33,57809.0,36.9856,37.0026,36.9685,36.9685,57809.0
2020-02-21 12:30:00,43.34,43.35,43.31,43.33,80685.0,36.977,36.9856,36.9514,36.9685,80685.0
2020-02-21 12:40:00,43.34,43.35,43.3,43.31,75511.0,36.977,36.9856,36.9429,36.9514,75511.0
2020-02-21 12:50:00,43.31,43.33,43.29,43.33,146924.0,36.9514,36.9685,36.9344,36.9685,146924.0
2020-02-21 13:00:00,43.32,43.35,43.3,43.3,81856.0,36.96,36.9856,36.9429,36.9429,81856.0
2020-02-21 13:10:00,43.31,43.32,43.27,43.28,114122.0,36.9514,36.96,36.9173,36.9258,114122.0
2020-02-21 13:20:00,43.28,43.29,43.25,43.26,170354.0,36.9258,36.9344,36.9003,36.9088,170354.0
2020-02-21 13:30:00,43.25,43.28,43.22,43.24,83784.0,36.9003,36.9258,36.8747,36.8917,83784.0
2020-02-21 13:40:00,43.24,43.25,43.2,43.22,100150.0,36.8917,36.9003,36.8576,36.8747,100150.0
2020-02-21 13:50:00,43.21,43.22,43.17,43.22,100323.0,36.8661,36.8747,36.832,36.8747,100323.0
2020-02-21 14:00:00,43.21,43.25,43.2,43.21,132349.0,36.8661,36.9003,36.8576,36.8661,132349.0
2020-02-21 14:10:00,43.21,43.23,43.19,43.2,109334.0,36.8661,36.8832,36.8491,36.8576,109334.0
2020-02-21 14:20:00,43.21,43.23,43.19,43.22,97662.0,36.8661,36.8832,36.8491,36.8747,97662.0
2020-02-21 14:30:00,43.22,43.24,43.2,43.21,133677.0,36.8747,36.8917,36.8576,36.8661,133677.0
2020-02-21 14:40:00,43.21,43.24,43.2,43.2,169082.0,36.8661,36.8917,36.8576,36.8576,169082.0
2020-02-21 14:50:00,43.21,43.23,43.2,43.21,91103.0,36.8661,36.8832,36.8576,36.8661,91103.0
2020-02-21 15:00:00,43.21,43.23,43.17,43.18,234501.0,36.8661,36.8832,36.832,36.8405,234501.0
2020-02-21 15:10:00,43.17,43.2,43.16,43.16,145402.0,36.832,36.8576,36.8235,36.8235,145402.0
2020-02-21 15:20:00,43.16,43.19,43.15,43.18,124341.0,36.8235,36.8491,36.8149,36.8405,124341.0
2020-02-21 15:30:00,43.17,43.2,43.15,43.18,375249.0,36.832,36.8576,36.8149,36.8405,375249.0
2020-02-21 15:40:00,43.19,43.22,43.18,43.2,226786.0,36.8491,36.8747,36.8405,36.8576,226786.0
2020-02-21 15:50:00,43.2,43.23,43.18,43.21,490444.0,36.8576,36.8832,36.8405,36.8661,490444.0
2020-02-24 09:30:00,41.5,41.77,41.45,41.76,821886.0,35.4072,35.6375,35.3645,35.629,821886.0
2020-02-24 09:40:00,41.75,41.81,41.62,41.77,502329.0,35.6205,35.6717,35.5096,35.6375,502329.0
2020-02-24 09:50:00,41.77,41.84,41.74,41.83,513651.0,35.6375,35.6973,35.6119,35.6887,513651.0
2020-02-24 10:00:00,41.83,41.88,41.8,41.83,1235597.0,35.6887,35.7314,35.6631,35.6887,1235597.0
2020-02-24 10:10:00,41.83,41.91,41.79,41.85,709993.0,35.6887,35.757,35.6546,35.7058,709993.0
2020-02-24 10:20:00,41.84,41.85,41.75,41.75,436216.0,35.6973,35.7058,35.6205,35.6205,436216.0
2020-02-24 10:30:00,41.75,41.78,41.73,41.76,474254.0,35.6205,35.6461,35.6034,35.629,474254.0
2020-02-24 10:40:00,41.75,41.81,41.71,41.8,318137.0,35.6205,35.6717,35.5863,35.6631,318137.0
2020-02-24 10:50:00,41.81,41.85,41.8,41.83,319160.0,35.6717,35.7058,35.6631,35.6887,319160.0
2020-02-24 11:00:00,41.82,41.83,41.74,41.76,392184.0,35.6802,35.6887,35.6119,35.629,392184.0
2020-02-24 11:10:00,41.76,41.83,41.73,41.83,336056.0,35.629,35.6887,35.6034,35.6887,336056.0
2020-02-24 11:20:00,41.83,41.85,41.79,41.81,266287.0,35.6887,35.7058,35.6546,35.6717,266287.0
2020-02-24 11:30:00,41.81,41.86,41.79,41.84,348951.0,35.6717,35.7143,35.6546,35.6973,348951.0
2020-02-24 11:40:00,41.83,41.84,41.73,41.75,448584.0,35.6887,35.6973,35.6034,35.6205,448584.0
2020-02-24 11:50:00,41.75,41.83,41.74,41.78,455458.0,35.6205,35.6887,35.6119,35.6461,455458.0
2020-02-24 12:00:00,41.79,41.79,41.69,41.7,517485.0,35.6546,35.6546,35.5693,35.5778,517485.0
2020-02-24 12:10:00,41.7,41.74,41.69,41.73,342185.0,35.5778,35.6119,35.5693,35.6034,342185.0
2020-02-24 12:20:00,41.73,41.75,41.68,41.7,293857.0,35.6034,35.6205,35.5608,35.5778,293857.0
2020-02-24 12:30:00,41.69,41.74,41.65,41.73,270548.0,35.5693,35.6119,35.5352,35.6034,270548.0
2020-02-24 12:40:00,41.73,41.75,41.7,41.73,233242.0,35.6034,35.6205,35.5778,35.6034,233242.0
2020-02-24 12:50:00,41.72,41.74,41.69,41.69,213278.0,35.5949,35.6119,35.5693,35.5693,213278.0
2020-02-24 13:00:00,41.69,41.7,41.65,41.66,424665.0,35.5693,35.5778,35.5352,35.5437,424665.0
2020-02-24 13:10:00,41.67,41.68,41.63,41.66,497803.0,35.5522,35.5608,35.5181,35.5437,497803.0
2020-02-24 13:20:00,41.67,41.72,41.64,41.71,666281.0,35.5522,35.5949,35.5266,35.5863,666281.0
2020-02-24 13:30:00,41.7,41.73,41.69,41.71,239182.0,35.5778,35.6034,35.5693,35.5863,239182.0
2020-02-24 13:40:00,41.7,41.75,41.68,41.72,430893.0,35.5778,35.6205,35.5608,35.5949,430893.0
2020-02-24 13:50:00,41.73,41.74,41.69,41.73,612169.0,35.6034,35.6119,35.5693,35.6034,612169.0
2020-02-24 14:00:00,41.73,41.76,41.67,41.67,365528.0,35.6034,35.629,35.5522,35.5522,365528.0
2020-02-24 14:10:00,41.68,41.72,41.66,41.69,425371.0,35.5608,35.5949,35.5437,35.5693,425371.0
2020-02-24 14:20:00,41.69,41.78,41.69,41.77,276614.0,35.5693,35.6461,35.5693,35.6375,276614.0
2020-02-24 14:30:00,41.77,41.81,41.75,41.81,165768.0,35.6375,35.6717,35.6205,35.6717,165768.0
2020-02-24 14:40:00,41.8,41.85,41.77,41.85,183576.0,35.6631,35.7058,35.6375,35.7058,183576.0
2020-02-24 14:50:00,41.85,41.91,41.81,41.89,220681.0,35.7058,35.757,35.6717,35.7399,220681.0
2020-02-24 15:00:00,41.88,41.93,41.86,41.89,270182.0,35.7314,35.774,35.7143,35.7399,270182.0
2020-02-24 15:10:00,41.89,41.89,41.79,41.84,261720.0,35.7399,35.7399,35.6546,35.6973,261720.0
2020-02-24 15:20:00,41.84,41.86,41.8,41.8,176379.0,35.6973,35.7143,35.6631,35.6631,176379.0
2020-02-24 15:30:00,41.81,41.83,41.78,41.79,193225.0,35.6717,35.6887,35.6461,35.6546,193225.0
2020-02-24 15:40:00,41.79,41.83,41.76,41.83,525060.0,35.6546,35.6887,35.629,35.6887,525060.0
2020-02-24 15:50:00,41.82,41.82,41.68,41.69,1023018.0,35.6802,35.6802,35.5608,35.5693,1023018.0
2020-02-25 09:30:00,42.27,42.31,42.16,42.23,835715.0,36.0641,36.0983,35.9703,36.03,835715.0
2020-02-25 09:40:00,42.23,42.23,42.05,42.11,461947.0,36.03,36.03,35.8764,35.9276,461947.0
2020-02-25 09:50:00,42.1,42.16,42.05,42.13,437144.0,35.9191,35.9703,35.8764,35.9447,437144.0
2020-02-25 10:00:00,42.12,42.17,42.07,42.08,461207.0,35.9362,35.9788,35.8935,35.902,461207.0
2020-02-25 10:10:00,42.08,42.1,42.01,42.02,349445.0,35.902,35.9191,35.8423,35.8508,349445.0
2020-02-25 10:20:00,42.01,42.04,41.89,41.93,1444958.0,35.8423,35.8679,35.7399,35.774,1444958.0
2020-02-25 10:30:00,41.94,41.98,41.83,41.92,952685.0,35.7826,35.8167,35.6887,35.7655,952685.0
2020-02-25 10:40:00,41.91,42.0,41.87,41.89,776399.0,35.757,35.8338,35.7229,35.7399,776399.0
2020-02-25 10:50:00,41.88,41.89,41.78,41.89,699651.0,35.7314,35.7399,35.6461,35.7399,699651.0
2020-02-25 11:00:00,41.88,41.9,41.77,41.79,830121.0,35.7314,35.7485,35.6375,35.6546,830121.0
2020-02-25 11:10:00,41.78,41.86,41.73,41.79,725999.0,35.6461,35.7143,35.6034,35.6546,725999.0
2020-02-25 11:20:00,41.78,41.85,41.76,41.82,334855.0,35.6461,35.7058,35.629,35.6802,334855.0
2020-02-25 11:30:00,41.83,41.86,41.77,41.82,797788.0,35.6887,35.7143,35.6375,35.6802,797788.0
2020-02-25 11:40:00,41.82,41.85,41.73,41.83,408241.0,35.6802,35.7058,35.6034,35.6887,408241.0
2020-02-25 11:50:00,41.83,41.86,41.8,41.81,261715.0,35.6887,35.7143,35.6631,35.6717,261715.0
2020-02-25 12:00:00,41.81,41.85,41.79,41.82,232387.0,35.6717,35.7058,35.6546,35.6802,232387.0
2020-02-25 12:10:00,41.81,41.85,41.74,41.76,207548.0,35.6717,35.7058,35.6119,35.629,207548.0
2020-02-25 12:20:00,41.76,41.77,41.72,41.74,450190.0,35.629,35.6375,35.5949,35.6119,450190.0
2020-02-25 12:30:00,41.75,41.8,41.72,41.78,408707.0,35.6205,35.6631,35.5949,35.6461,408707.0
2020-02-25 12:40:00,41.78,41.78,41.67,41.7,331254.0,35.6461,35.6461,35.5522,35.5778,331254.0
2020-02-25 12:50:00,41.69,41.71,41.65,41.66,228468.0,35.5693,35.5863,35.5352,35.5437,228468.0
2020-02-25 13:00:00,41.66,41.71,41.63,41.69,660179.0,35.5437,35.5863,35.5181,35.5693,660179.0
2020-02-25 13:10:00,41.69,41.72,41.61,41.64,481706.0,35.5693,35.5949,35.501,35.5266,481706.0
2020-02-25 13:20:00,41.64,41.67,41.62,41.64,273366.0,35.5266,35.5522,35.5096,35.5266,273366.0
2020-02-25 13:30:00,41.64,41.64,41.57,41.59,309469.0,35.5266,35.5266,35.4669,35.484,309469.0
2020-02-25 13:40:00,41.59,41.67,41.58,41.64,352711.0,35.484,35.5522,35.4754,35.5266,352711.0
2020-02-25 13:50:00,41.63,41.68,41.57,41.58,288825.0,35.5181,35.5608,35.4669,35.4754,288825.0
2020-02-25 14:00:00,41.57,41.62,41.47,41.49,607994.0,35.4669,35.5096,35.3816,35.3986,607994.0
2020-02-25 14:10:00,41.5,41.58,41.46,41.51,451147.0,35.4072,35.4754,35.3731,35.4157,451147.0
2020-02-25 14:20:00,41.49,41.53,41.41,41.42,432449.0,35.3986,35.4328,35.3304,35.3389,432449.0
2020-02-25 14:30:00,41.42,41.46,41.35,41.39,811742.0,35.3389,35.3731,35.2792,35.3133,811742.0
2020-02-25 14:40:00,41.39,41.55,41.38,41.52,517970.0,35.3133,35.4498,35.3048,35.4242,517970.0
2020-02-25 14:50:00,41.53,41.57,41.49,41.52,555303.0,35.4328,35.4669,35.3986,35.4242,555303.0
2020-02-25 15:00:00,41.52,41.64,41.52,41.59,434345.0,35.4242,35.5266,35.4242,35.484,434345.0
2020-02-25 15:10:00,41.58,41.6,41.51,41.53,474684.0,35.4754,35.4925,35.4157,35.4328,474684.0
2020-02-25 15:20:00,41.53,41.55,41.46,41.52,313953.0,35.4328,35.4498,35.3731,35.4242,313953.0
2020-02-25 15:30:00,41.5,41.52,41.38,41.39,628879.0,35.4072,35.4242,35.3048,35.3133,628879.0
2020-02-25 15:40:00,41.39,41.49,41.38,41.43,446159.0,35.3133,35.3986,35.3048,35.3475,446159.0
2020-02-25 15:50:00,41.43,41.46,41.38,41.39,1063382.0,35.3475,35.3731,35.3048,35.3133,1063382.0
2020-02-26 09:30:00,41.85,42.08,41.83,42.08,991649.0,35.7058,35.902,35.6887,35.902,991649.0
2020-02-26 09:40:00,42.07,42.2,42.05,42.09,1346273.0,35.8935,36.0044,35.8764,35.9106,1346273.0
2020-02-26 09:50:00,42.1,42.13,42.02,42.05,639779.0,35.9191,35.9447,35.8508,35.8764,639779.0
2020-02-26 10:00:00,42.05,42.09,41.99,42.04,813907.0,35.8764,35.9106,35.8252,35.8679,813907.0
2020-02-26 10:10:00,42.04,42.15,41.99,42.15,1116130.0,35.8679,35.9617,35.8252,35.9617,1116130.0
2020-02-26 10:20:00,42.15,42.21,42.1,42.15,998950.0,35.9617,36.0129,35.9191,35.9617,998950.0
2020-02-26 10:30:00,42.15,42.24,42.13,42.18,545078.0,35.9617,36.0385,35.9447,35.9873,545078.0
2020-02-26 10:40:00,42.18,42.24,42.16,42.2,533007.0,35.9873,36.0385,35.9703,36.0044,533007.0
2020-02-26 10:50:00,42.2,42.23,42.09,42.11,348538.0,36.0044,36.03,35.9106,35.9276,348538.0
2020-02-26 11:00:00,42.11,42.13,42.07,42.09,294163.0,35.9276,35.9447,35.8935,35.9106,294163.0
2020-02-26 11:10:00,42.09,42.16,42.02,42.16,572851.0,35.9106,35.9703,35.8508,35.9703,572851.0
2020-02-26 11:20:00,42.16,42.19,42.12,42.16,186407.0,35.9703,35.9959,35.9362,35.9703,186407.0
2020-02-26 11:30:00,42.16,42.17,42.08,42.14,525761.0,35.9703,35.9788,35.902,35.9532,525761.0
2020-02-26 11:40:00,42.14,42.15,42.04,42.05,412745.0,35.9532,35.9617,35.8679,35.8764,412745.0
2020-02-26 11:50:00,42.06,42.07,41.99,42.02,226586.0,35.885,35.8935,35.8252,35.8508,226586.0
2020-02-26 12:00:00,42.01,42.04,41.86,41.91,1071009.0,35.8423,35.8679,35.7143,35.757,1071009.0
2020-02-26 12:10:00,41.91,41.94,41.84,41.93,866505.0,35.757,35.7826,35.6973,35.774,866505.0
2020-02-26 12:20:00,41.93,41.95,41.9,41.93,579392.0,35.774,35.7911,35.7485,35.774,579392.0
2020-02-26 12:30:00,41.93,42.04,41.92,41.98,453309.0,35.774,35.8679,35.7655,35.8167,453309.0
2020-02-26 12:40:00,41.98,42.0,41.92,41.95,460781.0,35.8167,35.8338,35.7655,35.7911,460781.0
2020-02-26 12:50:00,41.95,41.99,41.9,41.95,376758.0,35.7911,35.8252,35.7485,35.7911,376758.0
2020-02-26 13:00:00,41.95,41.97,41.89,41.9,301075.0,35.7911,35.8082,35.7399,35.7485,301075.0
2020-02-26 13:10:00,41.9,41.93,41.86,41.88,270410.0,35.7485,35.774,35.7143,35.7314,270410.0
2020-02-26 13:20:00,41.89,41.95,41.85,41.92,201840.0,35.7399,35.7911,35.7058,35.7655,201840.0
2020-02-26 13:30:00,41.93,41.93,41.7,41.71,884204.0,35.774,35.774,35.5778,35.5863,884204.0
2020-02-26 13:40:00,41.71,41.82,41.66,41.79,1565665.0,35.5863,35.6802,35.5437,35.6546,1565665.0
2020-02-26 13:50:00,41.79,41.81,41.66,41.68,795696.0,35.6546,35.6717,35.5437,35.5608,795696.0
2020-02-26 14:00:00,41.68,41.78,41.65,41.73,1014251.0,35.5608,35.6461,35.5352,35.6034,1014251.0
2020-02-26 14:10:00,41.74,41.79,41.69,41.69,426900.0,35.6119,35.6546,35.5693,35.5693,426900.0
2020-02-26 14:20:00,41.7,41.81,41.67,41.74,427140.0,35.5778,35.6717,35.5522,35.6119,427140.0
2020-02-26 14:30:00,41.74,41.81,41.69,41.76,482810.0,35.6119,35.6717,35.5693,35.629,482810.0
2020-02-26 14:40:00,41.76,41.79,41.69,41.74,387141.0,35.629,35.6546,35.5693,35.6119,387141.0
2020-02-26 14:50:00,41.74,41.77,41.66,41.66,534841.0,35.6119,35.6375,35.5437,35.5437,534841.0
2020-02-26 15:00:00,41.66,41.74,41.66,41.73,470204.0,35.5437,35.6119,35.5437,35.6034,470204.0
2020-02-26 15:10:00,41.73,41.8,41.69,41.77,584969.0,35.6034,35.6631,35.5693,35.6375,584969.0
2020-02-26 15:20:00,41.77,41.78,41.66,41.69,435337.0,35.6375,35.6461,35.5437,35.5693,435337.0
2020-02-26 15:30:00,41.69,41.71,41.64,41.69,484966.0,35.5693,35.5863,35.5266,35.5693,484966.0
2020-02-26 15:40:00,41.69,41.69,41.65,41.66,549194.0,35.5693,35.5693,35.5352,35.5437,549194.0
2020-02-26 15:50:00,41.66,41.72,41.62,41.63,1011513.0,35.5437,35.5949,35.5096,35.5181,1011513.0
2020-02-27 09:30:00,41.16,41.21,41.05,41.18,2198923.0,35.1171,35.1598,35.0232,35.1342,2198923.0
2020-02-27 09:40:00,41.17,41.19,40.97,41.01,1096807.0,35.1256,35.1427,34.955,34.9891,1096807.0
2020-02-27 09:50:00,41.02,41.1,40.98,41.0,1123106.0,34.9977,35.0659,34.9635,34.9806,1123106.0
2020-02-27 10:00:00,41.0,41.07,40.9,40.92,1438527.0,34.9806,35.0403,34.8953,34.9123,1438527.0
2020-02-27 10:10:00,40.92,40.94,40.8,40.82,1241360.0,34.9123,34.9294,34.8099,34.827,1241360.0
2020-02-27 10:20:00,40.81,40.83,40.71,40.74,1442036.0,34.8185,34.8355,34.7332,34.7588,1442036.0
2020-02-27 10:30:00,40.74,40.78,40.6,40.77,999740.0,34.7588,34.7929,34.6393,34.7844,999740.0
2020-02-27 10:40:00,40.77,40.87,40.73,40.84,1470488.0,34.7844,34.8697,34.7502,34.8441,1470488.0
2020-02-27 10:50:00,40.84,40.91,40.76,40.91,1013860.0,34.8441,34.9038,34.7758,34.9038,1013860.0
2020-02-27 11:00:00,40.91,41.09,40.88,41.09,859393.0,34.9038,35.0574,34.8782,35.0574,859393.0
2020-02-27 11:10:00,41.09,41.14,40.99,41.13,1092501.0,35.0574,35.1,34.9721,35.0915,1092501.0
2020-02-27 11:20:00,41.14,41.14,40.95,40.96,924797.0,35.1,35.1,34.9379,34.9465,924797.0
2020-02-27 11:30:00,40.95,41.0,40.88,40.92,756580.0,34.9379,34.9806,34.8782,34.9123,756580.0
2020-02-27 11:40:00,40.91,40.98,40.84,40.95,529480.0,34.9038,34.9635,34.8441,34.9379,529480.0
2020-02-27 11:50:00,40.95,41.09,40.93,41.07,544146.0,34.9379,35.0574,34.9209,35.0403,544146.0
2020-02-27 12:00:00,41.06,41.14,41.03,41.12,565943.0,35.0318,35.1,35.0062,35.083,565943.0
2020-02-27 12:10:00,41.13,41.22,41.13,41.22,379479.0,35.0915,35.1683,35.0915,35.1683,379479.0
2020-02-27 12:20:00,41.21,41.22,41.11,41.22,558315.0,35.1598,35.1683,35.0744,35.1683,558315.0
2020-02-27 12:30:00,41.21,41.37,41.19,41.36,596037.0,35.1598,35.2963,35.1427,35.2877,596037.0
2020-02-27 12:40:00,41.36,41.41,41.3,41.4,452388.0,35.2877,35.3304,35.2365,35.3219,452388.0
2020-02-27 12:50:00,41.4,41.41,41.29,41.3,523021.0,35.3219,35.3304,35.228,35.2365,523021.0
2020-02-27 13:00:00,41.3,41.38,41.26,41.37,450298.0,35.2365,35.3048,35.2024,35.2963,450298.0
2020-02-27 13:10:00,41.36,41.41,41.29,41.32,427968.0,35.2877,35.3304,35.228,35.2536,427968.0
2020-02-27 13:20:00,41.32,41.35,41.24,41.25,792274.0,35.2536,35.2792,35.1854,35.1939,792274.0
2020-02-27 13:30:00,41.25,41.3,41.17,41.19,482414.0,35.1939,35.2365,35.1256,35.1427,482414.0
2020-02-27 13:40:00,41.2,41.22,41.04,41.12,1209252.0,35.1512,35.1683,35.0147,35.083,1209252.0
2020-02-27 13:50:00,41.12,41.21,41.05,41.08,1195648.0,35.083,35.1598,35.0232,35.0488,1195648.0
2020-02-27 14:00:00,41.08,41.13,41.01,41.03,720630.0,35.0488,35.0915,34.9891,35.0062,720630.0
2020-02-27 14:10:00,41.03,41.12,41.01,41.01,960651.0,35.0062,35.083,34.9891,34.9891,960651.0
2020-02-27 14:20:00,41.01,41.15,41.0,41.12,622053.0,34.9891,35.1086,34.9806,35.083,622053.0
2020-02-27 14:30:00,41.12,41.12,41.03,41.08,1068972.0,35.083,35.083,35.0062,35.0488,1068972.0
2020-02-27 14:40:00,41.08,41.13,41.04,41.09,613239.0,35.0488,35.0915,35.0147,35.0574,613239.0
2020-02-27 14:50:00,41.09,41.11,41.04,41.06,437572.0,35.0574,35.0744,35.0147,35.0318,437572.0
2020-02-27 15:00:00,41.05,41.12,40.98,41.11,601227.0,35.0232,35.083,34.9635,35.0744,601227.0
2020-02-27 15:10:00,41.11,41.15,41.04,41.05,528494.0,35.0744,35.1086,35.0147,35.0232,528494.0
2020-02-27 15:20:00,41.05,41.08,40.97,40.97,495541.0,35.0232,35.0488,34.955,34.955,495541.0
2020-02-27 15:30:00,40.98,40.99,40.9,40.9,474005.0,34.9635,34.9721,34.8953,34.8953,474005.0
2020-02-27 15:40:00,40.9,40.91,40.81,40.88,687713.0,34.8953,34.9038,34.8185,34.8782,687713.0
2020-02-27 15:50:00,40.88,40.89,40.62,40.63,1432062.0,34.8782,34.8867,34.6564,34.6649,1432062.0
2020-02-28 09:30:00,39.48,39.68,39.42,39.55,4313717.0,33.6837,33.8544,33.6326,33.7435,4313717.0
2020-02-28 09:40:00,39.55,39.61,39.42,39.53,2510186.0,33.7435,33.7947,33.6326,33.7264,2510186.0
2020-02-28 09:50:00,39.52,39.59,39.26,39.31,1707440.0,33.7179,33.7776,33.496,33.5387,1707440.0
2020-02-28 10:00:00,39.31,39.38,39.22,39.32,2253493.0,33.5387,33.5984,33.4619,33.5472,2253493.0
2020-02-28 10:10:00,39.32,39.52,39.24,39.49,1640267.0,33.5472,33.7179,33.479,33.6923,1640267.0
2020-02-28 10:20:00,39.5,39.55,39.31,39.32,2083262.0,33.7008,33.7435,33.5387,33.5472,2083262.0
2020-02-28 10:30:00,39.31,39.55,39.31,39.46,1412677.0,33.5387,33.7435,33.5387,33.6667,1412677.0
2020-02-28 10:40:00,39.47,39.55,39.4,39.46,1659721.0,33.6752,33.7435,33.6155,33.6667,1659721.0
2020-02-28 10:50:00,39.45,39.64,39.44,39.62,817852.0,33.6582,33.8203,33.6496,33.8032,817852.0
2020-02-28 11:00:00,39.61,39.64,39.46,39.5,1343714.0,33.7947,33.8203,33.6667,33.7008,1343714.0
2020-02-28 11:10:00,39.5,39.68,39.47,39.68,2906664.0,33.7008,33.8544,33.6752,33.8544,2906664.0
2020-02-28 11:20:00,39.67,39.79,39.64,39.79,952486.0,33.8459,33.9482,33.8203,33.9482,952486.0
2020-02-28 11:30:00,39.79,40.0,39.76,39.99,1271525.0,33.9482,34.1274,33.9226,34.1189,1271525.0
2020-02-28 11:40:00,39.99,40.19,39.94,39.98,958645.0,34.1189,34.2895,34.0762,34.1103,958645.0
2020-02-28 11:50:00,39.98,40.02,39.85,39.9,1895365.0,34.1103,34.1445,33.9994,34.0421,1895365.0
2020-02-28 12:00:00,39.9,39.9,39.76,39.84,1026747.0,34.0421,34.0421,33.9226,33.9909,1026747.0
2020-02-28 12:10:00,39.83,39.9,39.78,39.89,860677.0,33.9824,34.0421,33.9397,34.0336,860677.0
2020-02-28 12:20:00,39.89,40.0,39.86,39.99,601777.0,34.0336,34.1274,34.008,34.1189,601777.0
2020-02-28 12:30:00,39.99,40.05,39.91,39.98,807108.0,34.1189,34.1701,34.0506,34.1103,807108.0
2020-02-28 12:40:00,39.98,40.04,39.83,39.88,1147280.0,34.1103,34.1615,33.9824,34.025,1147280.0
2020-02-28 12:50:00,39.88,40.03,39.86,40.0,928876.0,34.025,34.153,34.008,34.1274,928876.0
2020-02-28 13:00:00,39.99,40.05,39.94,40.01,736836.0,34.1189,34.1701,34.0762,34.1359,736836.0
2020-02-28 13:10:00,40.0,40.0,39.83,39.94,788510.0,34.1274,34.1274,33.9824,34.0762,788510.0
2020-02-28 13:20:00,39.94,39.96,39.83,39.83,788332.0,34.0762,34.0933,33.9824,33.9824,788332.0
2020-02-28 13:30:00,39.83,39.83,39.71,39.73,825986.0,33.9824,33.9824,33.88,33.897,825986.0
2020-02-28 13:40:00,39.73,39.74,39.57,39.67,745540.0,33.897,33.9056,33.7605,33.8459,745540.0
2020-02-28 13:50:00,39.67,39.69,39.59,39.67,377861.0,33.8459,33.8629,33.7776,33.8459,377861.0
2020-02-28 14:00:00,39.66,39.67,39.56,39.58,586507.0,33.8373,33.8459,33.752,33.7691,586507.0
2020-02-28 14:10:00,39.58,39.7,39.58,39.69,591877.0,33.7691,33.8714,33.7691,33.8629,591877.0
2020-02-28 14:20:00,39.68,39.81,39.63,39.79,609114.0,33.8544,33.9653,33.8117,33.9482,609114.0
2020-02-28 14:30:00,39.8,40.06,39.75,39.89,1566672.0,33.9568,34.1786,33.9141,34.0336,1566672.0
2020-02-28 14:40:00,39.9,40.18,39.88,40.07,1142241.0,34.0421,34.281,34.025,34.1871,1142241.0
2020-02-28 14:50:00,40.07,40.13,39.99,40.05,726552.0,34.1871,34.2383,34.1189,34.1701,726552.0
2020-02-28 15:00:00,40.06,40.12,39.88,40.01,833728.0,34.1786,34.2298,34.025,34.1359,833728.0
2020-02-28 15:10:00,40.01,40.27,39.97,40.23,1042244.0,34.1359,34.3578,34.1018,34.3236,1042244.0
2020-02-28 15:20:00,40.24,40.25,40.09,40.1,2536554.0,34.3322,34.3407,34.2042,34.2127,2536554.0
2020-02-28 15:30:00,40.09,40.22,40.08,40.2,1179121.0,34.2042,34.3151,34.1957,34.298,1179121.0
2020-02-28 15:40:00,40.2,40.22,40.04,40.18,1419598.0,34.298,34.3151,34.1615,34.281,1419598.0
2020-02-28 15:50:00,40.18,40.57,40.11,40.55,2954437.0,34.281,34.6137,34.2213,34.5967,2954437.0
2020-03-02 09:30:00,40.5,40.61,40.35,40.36,1998417.0,34.554,34.6478,34.426,34.4345,1998417.0
2020-03-02 09:40:00,40.36,40.55,40.36,40.46,1540860.0,34.4345,34.5967,34.4345,34.5199,1540860.0
2020-03-02 09:50:00,40.45,40.54,40.41,40.43,2198763.0,34.5113,34.5881,34.4772,34.4943,2198763.0
2020-03-02 10:00:00,40.44,40.47,40.29,40.32,1036779.0,34.5028,34.5284,34.3748,34.4004,1036779.0
2020-03-02 10:10:00,40.31,40.49,40.31,40.4,2610384.0,34.3919,34.5455,34.3919,34.4687,2610384.0
2020-03-02 10:20:00,40.4,40.42,40.29,40.4,728607.0,34.4687,34.4857,34.3748,34.4687,728607.0
2020-03-02 10:30:00,40.4,40.53,40.31,40.52,690124.0,34.4687,34.5796,34.3919,34.5711,690124.0
2020-03-02 10:40:00,40.52,40.58,40.47,40.57,700569.0,34.5711,34.6222,34.5284,34.6137,700569.0
2020-03-02 10:50:00,40.57,40.63,40.52,40.53,1022689.0,34.6137,34.6649,34.5711,34.5796,1022689.0
2020-03-02 11:00:00,40.52,40.58,40.45,40.48,1562878.0,34.5711,34.6222,34.5113,34.5369,1562878.0
2020-03-02 11:10:00,40.48,40.76,40.47,40.7,2173771.0,34.5369,34.7758,34.5284,34.7246,2173771.0
2020-03-02 11:20:00,40.7,40.8,40.69,40.75,998012.0,34.7246,34.8099,34.7161,34.7673,998012.0
2020-03-02 11:30:00,40.76,40.84,40.69,40.82,984845.0,34.7758,34.8441,34.7161,34.827,984845.0
2020-03-02 11:40:00,40.82,40.83,40.73,40.79,1262835.0,34.827,34.8355,34.7502,34.8014,1262835.0
2020-03-02 11:50:00,40.8,40.92,40.78,40.91,659608.0,34.8099,34.9123,34.7929,34.9038,659608.0
2020-03-02 12:00:00,40.91,40.94,40.85,40.86,324412.0,34.9038,34.9294,34.8526,34.8611,324412.0
2020-03-02 12:10:00,40.87,40.88,40.77,40.82,507410.0,34.8697,34.8782,34.7844,34.827,507410.0
2020-03-02 12:20:00,40.82,40.84,40.74,40.8,748867.0,34.827,34.8441,34.7588,34.8099,748867.0
2020-03-02 12:30:00,40.81,40.92,40.8,40.9,601994.0,34.8185,34.9123,34.8099,34.8953,601994.0
2020-03-02 12:40:00,40.9,40.92,40.83,40.91,434917.0,34.8953,34.9123,34.8355,34.9038,434917.0
2020-03-02 12:50:00,40.91,40.97,40.88,40.95,311588.0,34.9038,34.955,34.8782,34.9379,311588.0
2020-03-02 13:00:00,40.96,40.99,40.88,40.91,616779.0,34.9465,34.9721,34.8782,34.9038,616779.0
2020-03-02 13:10:00,40.91,40.94,40.84,40.85,2216519.0,34.9038,34.9294,34.8441,34.8526,2216519.0
2020-03-02 13:20:00,40.86,40.89,40.79,40.85,457486.0,34.8611,34.8867,34.8014,34.8526,457486.0
2020-03-02 13:30:00,40.85,40.94,40.82,40.93,676138.0,34.8526,34.9294,34.827,34.9209,676138.0
2020-03-02 13:40:00,40.93,40.96,40.87,40.89,345055.0,34.9209,34.9465,34.8697,34.8867,345055.0
2020-03-02 13:50:00,40.89,40.97,40.85,40.96,381198.0,34.8867,34.955,34.8526,34.9465,381198.0
2020-03-02 14:00:00,40.96,40.99,40.91,40.98,439166.0,34.9465,34.9721,34.9038,34.9635,439166.0
2020-03-02 14:10:00,40.98,40.99,40.89,40.9,519219.0,34.9635,34.9721,34.8867,34.8953,519219.0
2020-03-02 14:20:00,40.9,40.92,40.83,40.86,789132.0,34.8953,34.9123,34.8355,34.8611,789132.0
2020-03-02 14:30:00,40.86,40.88,40.75,40.76,469166.0,34.8611,34.8782,34.7673,34.7758,469166.0
2020-03-02 14:40:00,40.76,40.82,40.69,40.8,600695.0,34.7758,34.827,34.7161,34.8099,600695.0
2020-03-02 14:50:00,40.79,40.83,40.7,40.74,447213.0,34.8014,34.8355,34.7246,34.7588,447213.0
2020-03-02 15:00:00,40.73,40.86,40.71,40.83,562000.0,34.7502,34.8611,34.7332,34.8355,562000.0
2020-03-02 15:10:00,40.82,40.88,40.79,40.83,710342.0,34.827,34.8782,34.8014,34.8355,710342.0
2020-03-02 15:20:00,40.83,41.0,40.82,41.0,754688.0,34.8355,34.9806,34.827,34.9806,754688.0
2020-03-02 15:30:00,41.0,41.03,40.96,41.02,1106443.0,34.9806,35.0062,34.9465,34.9977,1106443.0
2020-03-02 15:40:00,41.02,41.12,40.97,41.12,1419941.0,34.9977,35.083,34.955,35.083,1419941.0
2020-03-02 15:50:00,41.12,41.29,41.11,41.29,2323151.0,35.083,35.228,35.0744,35.228,2323151.0
2020-03-03 09:30:00,41.39,41.39,41.05,41.14,1205347.0,35.3133,35.3133,35.0232,35.1,1205347.0
2020-03-03 09:40:00,41.13,41.16,41.06,41.09,717086.0,35.0915,35.1171,35.0318,35.0574,717086.0
2020-03-03 09:50:00,41.09,41.13,41.01,41.1,806974.0,35.0574,35.0915,34.9891,35.0659,806974.0
2020-03-03 10:00:00,41.09,41.97,41.09,41.69,3160195.0,35.0574,35.8082,35.0574,35.5693,3160195.0
2020-03-03 10:10:00,41.71,41.79,41.4,41.54,2254426.0,35.5863,35.6546,35.3219,35.4413,2254426.0
2020-03-03 10:20:00,41.54,41.76,41.53,41.65,2425728.0,35.4413,35.629,35.4328,35.5352,2425728.0
2020-03-03 10:30:00,41.65,41.81,41.62,41.78,1202833.0,35.5352,35.6717,35.5096,35.6461,1202833.0
2020-03-03 10:40:00,41.77,41.9,41.75,41.79,1522808.0,35.6375,35.7485,35.6205,35.6546,1522808.0
2020-03-03 10:50:00,41.78,41.91,41.74,41.89,1588975.0,35.6461,35.757,35.6119,35.7399,1588975.0
2020-03-03 11:00:00,41.88,41.93,41.73,41.75,1919482.0,35.7314,35.774,35.6034,35.6205,1919482.0
2020-03-03 11:10:00,41.75,41.75,41.51,41.53,2135311.0,35.6205,35.6205,35.4157,35.4328,2135311.0
2020-03-03 11:20:00,41.54,41.55,41.28,41.32,1548633.0,35.4413,35.4498,35.2195,35.2536,1548633.0
2020-03-03 11:30:00,41.31,41.51,41.28,41.49,1552079.0,35.2451,35.4157,35.2195,35.3986,1552079.0
2020-03-03 11:40:00,41.51,41.55,41.37,41.38,542442.0,35.4157,35.4498,35.2963,35.3048,542442.0
2020-03-03 11:50:00,41.36,41.6,41.36,41.58,1039913.0,35.2877,35.4925,35.2877,35.4754,1039913.0
2020-03-03 12:00:00,41.57,41.66,41.49,41.64,814043.0,35.4669,35.5437,35.3986,35.5266,814043.0
2020-03-03 12:10:00,41.64,41.67,41.52,41.55,901823.0,35.5266,35.5522,35.4242,35.4498,901823.0
2020-03-03 12:20:00,41.55,41.59,41.46,41.5,498967.0,35.4498,35.484,35.3731,35.4072,498967.0
2020-03-03 12:30:00,41.5,41.52,41.43,41.52,346137.0,35.4072,35.4242,35.3475,35.4242,346137.0
2020-03-03 12:40:00,41.52,41.59,41.47,41.54,400535.0,35.4242,35.484,35.3816,35.4413,400535.0
2020-03-03 12:50:00,41.54,41.54,41.42,41.48,312681.0,35.4413,35.4413,35.3389,35.3901,312681.0
2020-03-03 13:00:00,41.48,41.48,41.36,41.37,622480.0,35.3901,35.3901,35.2877,35.2963,622480.0
2020-03-03 13:10:00,41.37,41.4,41.24,41.26,762947.0,35.2963,35.3219,35.1854,35.2024,762947.0
2020-03-03 13:20:00,41.26,41.31,41.1,41.19,794906.0,35.2024,35.2451,35.0659,35.1427,794906.0
2020-03-03 13:30:00,41.18,41.24,41.12,41.17,928604.0,35.1342,35.1854,35.083,35.1256,928604.0
2020-03-03 13:40:00,41.17,41.18,41.0,41.02,898105.0,35.1256,35.1342,34.9806,34.9977,898105.0
2020-03-03 13:50:00,41.02,41.07,40.93,40.95,512603.0,34.9977,35.0403,34.9209,34.9379,512603.0
2020-03-03 14:00:00,40.94,41.01,40.75,40.76,738785.0,34.9294,34.9891,34.7673,34.7758,738785.0
2020-03-03 14:10:00,40.76,40.92,40.75,40.79,1533997.0,34.7758,34.9123,34.7673,34.8014,1533997.0
2020-03-03 14:20:00,40.78,41.0,40.76,40.97,1242381.0,34.7929,34.9806,34.7758,34.955,1242381.0
2020-03-03 14:30:00,40.98,41.03,40.89,40.91,1035390.0,34.9635,35.0062,34.8867,34.9038,1035390.0
2020-03-03 14:40:00,40.9,41.08,40.88,41.07,945715.0,34.8953,35.0488,34.8782,35.0403,945715.0
2020-03-03 14:50:00,41.08,41.14,41.0,41.07,1101169.0,35.0488,35.1,34.9806,35.0403,1101169.0
2020-03-03 15:00:00,41.08,41.19,41.02,41.09,535854.0,35.0488,35.1427,34.9977,35.0574,535854.0
2020-03-03 15:10:00,41.09,41.25,41.08,41.23,752447.0,35.0574,35.1939,35.0488,35.1768,752447.0
2020-03-03 15:20:00,41.22,41.26,41.06,41.26,851128.0,35.1683,35.2024,35.0318,35.2024,851128.0
2020-03-03 15:30:00,41.25,41.25,41.02,41.05,1370978.0,35.1939,35.1939,34.9977,35.0232,1370978.0
2020-03-03 15:40:00,41.05,41.25,41.02,41.09,1802146.0,35.0232,35.1939,34.9977,35.0574,1802146.0
2020-03-03 15:50:00,41.09,41.23,41.04,41.11,3551511.0,35.0574,35.1768,35.0147,35.0744,3551511.0
2020-03-04 09:30:00,41.56,41.62,41.38,41.42,1305982.0,35.4584,35.5096,35.3048,35.3389,1305982.0
2020-03-04 09:40:00,41.42,41.47,41.39,41.39,857402.0,35.3389,35.3816,35.3133,35.3133,857402.0
2020-03-04 09:50:00,41.4,41.45,41.33,41.4,1003659.0,35.3219,35.3645,35.2621,35.3219,1003659.0
2020-03-04 10:00:00,41.42,41.54,41.37,41.51,1337894.0,35.3389,35.4413,35.2963,35.4157,1337894.0
2020-03-04 10:10:00,41.51,41.63,41.47,41.62,443921.0,35.4157,35.5181,35.3816,35.5096,443921.0
2020-03-04 10:20:00,41.62,41.65,41.58,41.58,428594.0,35.5096,35.5352,35.4754,35.4754,428594.0
2020-03-04 10:30:00,41.59,41.6,41.48,41.51,499361.0,35.484,35.4925,35.3901,35.4157,499361.0
2020-03-04 10:40:00,41.51,41.54,41.45,41.5,489021.0,35.4157,35.4413,35.3645,35.4072,489021.0
2020-03-04 10:50:00,41.5,41.52,41.43,41.46,243552.0,35.4072,35.4242,35.3475,35.3731,243552.0
2020-03-04 11:00:00,41.46,41.51,41.4,41.44,280445.0,35.3731,35.4157,35.3219,35.356,280445.0
2020-03-04 11:10:00,41.44,41.47,41.41,41.45,326849.0,35.356,35.3816,35.3304,35.3645,326849.0
2020-03-04 11:20:00,41.46,41.47,41.39,41.46,257061.0,35.3731,35.3816,35.3133,35.3731,257061.0
2020-03-04 11:30:00,41.46,41.48,41.38,41.38,765890.0,35.3731,35.3901,35.3048,35.3048,765890.0
2020-03-04 11:40:00,41.38,41.4,41.32,41.33,552308.0,35.3048,35.3219,35.2536,35.2621,552308.0
2020-03-04 11:50:00,41.33,41.41,41.32,41.38,389357.0,35.2621,35.3304,35.2536,35.3048,389357.0
2020-03-04 12:00:00,41.38,41.43,41.36,41.4,190250.0,35.3048,35.3475,35.2877,35.3219,190250.0
2020-03-04 12:10:00,41.39,41.46,41.37,41.41,239646.0,35.3133,35.3731,35.2963,35.3304,239646.0
2020-03-04 12:20:00,41.41,41.47,41.38,41.45,539260.0,35.3304,35.3816,35.3048,35.3645,539260.0
2020-03-04 12:30:00,41.46,41.48,41.42,41.45,356427.0,35.3731,35.3901,35.3389,35.3645,356427.0
2020-03-04 12:40:00,41.45,41.5,41.42,41.5,245961.0,35.3645,35.4072,35.3389,35.4072,245961.0
2020-03-04 12:50:00,41.5,41.54,41.47,41.54,279694.0,35.4072,35.4413,35.3816,35.4413,279694.0
2020-03-04 13:00:00,41.54,41.61,41.53,41.59,167002.0,35.4413,35.501,35.4328,35.484,167002.0
2020-03-04 13:10:00,41.59,41.59,41.52,41.59,593368.0,35.484,35.484,35.4242,35.484,593368.0
2020-03-04 13:20:00,41.6,41.62,41.57,41.59,498200.0,35.4925,35.5096,35.4669,35.484,498200.0
2020-03-04 13:30:00,41.59,41.63,41.55,41.56,304071.0,35.484,35.5181,35.4498,35.4584,304071.0
2020-03-04 13:40:00,41.56,41.6,41.55,41.58,234606.0,35.4584,35.4925,35.4498,35.4754,234606.0
2020-03-04 13:50:00,41.58,41.61,41.57,41.59,1790116.0,35.4754,35.501,35.4669,35.484,1790116.0
2020-03-04 14:00:00,41.59,41.62,41.53,41.55,472245.0,35.484,35.5096,35.4328,35.4498,472245.0
2020-03-04 14:10:00,41.55,41.61,41.54,41.59,172126.0,35.4498,35.501,35.4413,35.484,172126.0
2020-03-04 14:20:00,41.59,41.63,41.56,41.61,261046.0,35.484,35.5181,35.4584,35.501,261046.0
2020-03-04 14:30:00,41.61,41.64,41.56,41.57,262818.0,35.501,35.5266,35.4584,35.4669,262818.0
2020-03-04 14:40:00,41.58,41.59,41.52,41.54,210750.0,35.4754,35.484,35.4242,35.4413,210750.0
2020-03-04 14:50:00,41.54,41.57,41.51,41.53,426444.0,35.4413,35.4669,35.4157,35.4328,426444.0
2020-03-04 15:00:00,41.52,41.58,41.51,41.54,204115.0,35.4242,35.4754,35.4157,35.4413,204115.0
2020-03-04 15:10:00,41.55,41.59,41.52,41.55,386704.0,35.4498,35.484,35.4242,35.4498,386704.0
2020-03-04 15:20:00,41.56,41.65,41.54,41.65,354616.0,35.4584,35.5352,35.4413,35.5352,354616.0
2020-03-04 15:30:00,41.65,41.7,41.62,41.66,522679.0,35.5352,35.5778,35.5096,35.5437,522679.0
2020-03-04 15:40:00,41.67,41.68,41.59,41.6,1081938.0,35.5522,35.5608,35.484,35.4925,1081938.0
2020-03-04 15:50:00,41.59,41.72,41.59,41.66,4550688.0,35.484,35.5949,35.484,35.5437,4550688.0
2020-03-05 09:30:00,41.37,41.51,41.32,41.5,1117425.0,35.2963,35.4157,35.2536,35.4072,1117425.0
2020-03-05 09:40:00,41.5,41.51,41.38,41.39,461527.0,35.4072,35.4157,35.3048,35.3133,461527.0
2020-03-05 09:50:00,41.4,41.42,41.31,41.37,534201.0,35.3219,35.3389,35.2451,35.2963,534201.0
2020-03-05 10:00:00,41.37,41.41,41.32,41.35,464685.0,35.2963,35.3304,35.2536,35.2792,464685.0
2020-03-05 10:10:00,41.35,41.46,41.34,41.46,334194.0,35.2792,35.3731,35.2707,35.3731,334194.0
2020-03-05 10:20:00,41.45,41.5,41.39,41.39,429622.0,35.3645,35.4072,35.3133,35.3133,429622.0
2020-03-05 10:30:00,41.39,41.41,41.3,41.31,335899.0,35.3133,35.3304,35.2365,35.2451,335899.0
2020-03-05 10:40:00,41.31,41.35,41.28,41.32,358842.0,35.2451,35.2792,35.2195,35.2536,358842.0
2020-03-05 10:50:00,41.33,41.37,41.3,41.33,307541.0,35.2621,35.2963,35.2365,35.2621,307541.0
2020-03-05 11:00:00,41.33,41.41,41.31,41.4,302808.0,35.2621,35.3304,35.2451,35.3219,302808.0
2020-03-05 11:10:00,41.4,41.46,41.38,41.45,141570.0,35.3219,35.3731,35.3048,35.3645,141570.0
2020-03-05 11:20:00,41.45,41.46,41.37,41.42,510517.0,35.3645,35.3731,35.2963,35.3389,510517.0
2020-03-05 11:30:00,41.42,41.45,41.36,41.37,277505.0,35.3389,35.3645,35.2877,35.2963,277505.0
2020-03-05 11:40:00,41.37,41.39,41.33,41.36,215601.0,35.2963,35.3133,35.2621,35.2877,215601.0
2020-03-05 11:50:00,41.37,41.39,41.29,41.32,330926.0,35.2963,35.3133,35.228,35.2536,330926.0
2020-03-05 12:00:00,41.31,41.34,41.2,41.21,258894.0,35.2451,35.2707,35.1512,35.1598,258894.0
2020-03-05 12:10:00,41.2,41.23,41.16,41.18,229642.0,35.1512,35.1768,35.1171,35.1342,229642.0
2020-03-05 12:20:00,41.18,41.23,41.15,41.21,279224.0,35.1342,35.1768,35.1086,35.1598,279224.0
2020-03-05 12:30:00,41.2,41.23,41.09,41.1,177869.0,35.1512,35.1768,35.0574,35.0659,177869.0
2020-03-05 12:40:00,41.09,41.11,40.99,41.06,417936.0,35.0574,35.0744,34.9721,35.0318,417936.0
2020-03-05 12:50:00,41.05,41.07,41.01,41.02,357596.0,35.0232,35.0403,34.9891,34.9977,357596.0
2020-03-05 13:00:00,41.02,41.07,40.99,41.0,353157.0,34.9977,35.0403,34.9721,34.9806,353157.0
2020-03-05 13:10:00,41.0,41.02,40.95,40.97,232559.0,34.9806,34.9977,34.9379,34.955,232559.0
2020-03-05 13:20:00,40.97,41.08,40.96,41.08,304803.0,34.955,35.0488,34.9465,35.0488,304803.0
2020-03-05 13:30:00,41.08,41.15,41.05,41.08,495356.0,35.0488,35.1086,35.0232,35.0488,495356.0
2020-03-05 13:40:00,41.08,41.13,41.02,41.12,388587.0,35.0488,35.0915,34.9977,35.083,388587.0
2020-03-05 13:50:00,41.12,41.14,41.05,41.1,244796.0,35.083,35.1,35.0232,35.0659,244796.0
2020-03-05 14:00:00,41.09,41.09,40.99,41.04,229283.0,35.0574,35.0574,34.9721,35.0147,229283.0
2020-03-05 14:10:00,41.04,41.11,41.0,41.02,382326.0,35.0147,35.0744,34.9806,34.9977,382326.0
2020-03-05 14:20:00,41.02,41.03,40.93,40.94,959501.0,34.9977,35.0062,34.9209,34.9294,959501.0
2020-03-05 14:30:00,40.95,40.98,40.9,40.96,757272.0,34.9379,34.9635,34.8953,34.9465,757272.0
2020-03-05 14:40:00,40.96,40.97,40.83,40.87,479866.0,34.9465,34.955,34.8355,34.8697,479866.0
2020-03-05 14:50:00,40.87,40.9,40.8,40.84,1100430.0,34.8697,34.8953,34.8099,34.8441,1100430.0
2020-03-05 15:00:00,40.84,40.84,40.76,40.77,434610.0,34.8441,34.8441,34.7758,34.7844,434610.0
2020-03-05 15:10:00,40.78,40.8,40.68,40.71,813222.0,34.7929,34.8099,34.7076,34.7332,813222.0
2020-03-05 15:20:00,40.71,40.76,40.63,40.73,554637.0,34.7332,34.7758,34.6649,34.7502,554637.0
2020-03-05 15:30:00,40.72,40.86,40.69,40.74,645801.0,34.7417,34.8611,34.7161,34.7588,645801.0
2020-03-05 15:40:00,40.75,40.85,40.69,40.83,935949.0,34.7673,34.8526,34.7161,34.8355,935949.0
2020-03-05 15:50:00,40.83,40.91,40.78,40.87,4849499.0,34.8355,34.9038,34.7929,34.8697,4849499.0
2020-03-06 09:30:00,40.13,40.27,40.12,40.18,1336774.0,34.2383,34.3578,34.2298,34.281,1336774.0
2020-03-06 09:40:00,40.17,40.17,40.02,40.02,984435.0,34.2724,34.2724,34.1445,34.1445,984435.0
2020-03-06 09:50:00,40.02,40.03,39.91,39.96,1009856.0,34.1445,34.153,34.0506,34.0933,1009856.0
2020-03-06 10:00:00,39.96,40.06,39.94,39.96,820105.0,34.0933,34.1786,34.0762,34.0933,820105.0
2020-03-06 10:10:00,39.96,40.1,39.94,40.05,635696.0,34.0933,34.2127,34.0762,34.1701,635696.0
2020-03-06 10:20:00,40.05,40.19,40.0,40.17,849882.0,34.1701,34.2895,34.1274,34.2724,849882.0
2020-03-06 10:30:00,40.18,40.24,40.06,40.13,879033.0,34.281,34.3322,34.1786,34.2383,879033.0
2020-03-06 10:40:00,40.13,40.19,40.09,40.19,639953.0,34.2383,34.2895,34.2042,34.2895,639953.0
2020-03-06 10:50:00,40.19,40.23,40.12,40.19,419781.0,34.2895,34.3236,34.2298,34.2895,419781.0
2020-03-06 11:00:00,40.2,40.23,40.01,40.03,451895.0,34.298,34.3236,34.1359,34.153,451895.0
2020-03-06 11:10:00,40.02,40.03,39.96,40.0,546252.0,34.1445,34.153,34.0933,34.1274,546252.0
2020-03-06 11:20:00,39.99,40.02,39.91,39.94,450710.0,34.1189,34.1445,34.0506,34.0762,450710.0
2020-03-06 11:30:00,39.94,40.02,39.93,40.01,604011.0,34.0762,34.1445,34.0677,34.1359,604011.0
2020-03-06 11:40:00,40.02,40.02,39.89,39.9,522415.0,34.1445,34.1445,34.0336,34.0421,522415.0
2020-03-06 11:50:00,39.9,39.95,39.88,39.91,496864.0,34.0421,34.0847,34.025,34.0506,496864.0
2020-03-06 12:00:00,39.91,39.92,39.82,39.84,292754.0,34.0506,34.0591,33.9738,33.9909,292754.0
2020-03-06 12:10:00,39.83,39.88,39.82,39.86,449397.0,33.9824,34.025,33.9738,34.008,449397.0
2020-03-06 12:20:00,39.85,39.91,39.82,39.84,384389.0,33.9994,34.0506,33.9738,33.9909,384389.0
2020-03-06 12:30:00,39.84,39.98,39.82,39.93,364262.0,33.9909,34.1103,33.9738,34.0677,364262.0
2020-03-06 12:40:00,39.93,39.98,39.91,39.93,290122.0,34.0677,34.1103,34.0506,34.0677,290122.0
2020-03-06 12:50:00,39.93,39.93,39.88,39.89,328189.0,34.0677,34.0677,34.025,34.0336,328189.0
2020-03-06 13:00:00,39.89,39.94,39.88,39.91,474054.0,34.0336,34.0762,34.025,34.0506,474054.0
2020-03-06 13:10:00,39.91,39.93,39.87,39.89,258772.0,34.0506,34.0677,34.0165,34.0336,258772.0
2020-03-06 13:20:00,39.89,39.99,39.89,39.93,397110.0,34.0336,34.1189,34.0336,34.0677,397110.0
2020-03-06 13:30:00,39.92,39.97,39.89,39.93,328729.0,34.0591,34.1018,34.0336,34.0677,328729.0
2020-03-06 13:40:00,39.92,39.95,39.83,39.84,264836.0,34.0591,34.0847,33.9824,33.9909,264836.0
2020-03-06 13:50:00,39.84,39.87,39.79,39.8,387285.0,33.9909,34.0165,33.9482,33.9568,387285.0
2020-03-06 14:00:00,39.81,39.82,39.76,39.8,356171.0,33.9653,33.9738,33.9226,33.9568,356171.0
2020-03-06 14:10:00,39.79,39.83,39.77,39.8,297733.0,33.9482,33.9824,33.9312,33.9568,297733.0
2020-03-06 14:20:00,39.8,39.85,39.77,39.82,492630.0,33.9568,33.9994,33.9312,33.9738,492630.0
2020-03-06 14:30:00,39.82,39.83,39.7,39.72,336919.0,33.9738,33.9824,33.8714,33.8885,336919.0
2020-03-06 14:40:00,39.72,39.79,39.69,39.71,746321.0,33.8885,33.9482,33.8629,33.88,746321.0
2020-03-06 14:50:00,39.71,39.77,39.68,39.73,388353.0,33.88,33.9312,33.8544,33.897,388353.0
2020-03-06 15:00:00,39.72,39.74,39.65,39.68,345565.0,33.8885,33.9056,33.8288,33.8544,345565.0
2020-03-06 15:10:00,39.68,39.83,39.67,39.83,792087.0,33.8544,33.9824,33.8459,33.9824,792087.0
2020-03-06 15:20:00,39.83,39.85,39.76,39.77,622476.0,33.9824,33.9994,33.9226,33.9312,622476.0
2020-03-06 15:30:00,39.76,39.95,39.74,39.82,1054526.0,33.9226,34.0847,33.9056,33.9738,1054526.0
2020-03-06 15:40:00,39.82,39.96,39.81,39.94,2396433.0,33.9738,34.0933,33.9653,34.0762,2396433.0
2020-03-06 15:50:00,39.94,40.18,39.94,40.08,7272204.0,34.0762,34.281,34.0762,34.1957,7272204.0
2020-03-09 09:30:00,37.19,37.32,37.05,37.29,548934.0,31.73,31.8409,31.6105,31.8153,548934.0
2020-03-09 09:40:00,37.2,37.23,37.0,37.09,272392.0,31.7385,31.7641,31.5678,31.6446,272392.0
2020-03-09 09:50:00,37.16,37.53,36.95,37.39,1017190.0,31.7044,32.02,31.5252,31.9006,1017190.0
2020-03-09 10:00:00,37.38,37.64,37.34,37.63,993206.0,31.8921,32.1139,31.8579,32.1054,993206.0
2020-03-09 10:10:00,37.63,37.72,37.47,37.65,739084.0,32.1054,32.1821,31.9688,32.1224,739084.0
2020-03-09 10:20:00,37.64,37.67,37.5,37.64,771051.0,32.1139,32.1395,31.9944,32.1139,771051.0
2020-03-09 10:30:00,37.63,37.69,37.55,37.65,1273880.0,32.1054,32.1565,32.0371,32.1224,1273880.0
2020-03-09 10:40:00,37.65,37.7,37.55,37.57,1075615.0,32.1224,32.1651,32.0371,32.0542,1075615.0
2020-03-09 10:50:00,37.57,37.57,37.46,37.47,647901.0,32.0542,32.0542,31.9603,31.9688,647901.0
2020-03-09 11:00:00,37.47,37.53,37.42,37.44,575066.0,31.9688,32.02,31.9262,31.9432,575066.0
2020-03-09 11:10:00,37.43,37.58,37.42,37.57,773218.0,31.9347,32.0627,31.9262,32.0542,773218.0
2020-03-09 11:20:00,37.57,37.62,37.54,37.58,622049.0,32.0542,32.0968,32.0286,32.0627,622049.0
2020-03-09 11:30:00,37.57,37.73,37.49,37.73,599303.0,32.0542,32.1907,31.9859,32.1907,599303.0
2020-03-09 11:40:00,37.72,37.86,37.7,37.85,552679.0,32.1821,32.3016,32.1651,32.2931,552679.0
2020-03-09 11:50:00,37.84,37.86,37.76,37.77,516276.0,32.2845,32.3016,32.2163,32.2248,516276.0
2020-03-09 12:00:00,37.76,37.95,37.72,37.91,460083.0,32.2163,32.3784,32.1821,32.3442,460083.0
2020-03-09 12:10:00,37.91,37.94,37.7,37.71,468613.0,32.3442,32.3698,32.1651,32.1736,468613.0
2020-03-09 12:20:00,37.7,37.76,37.59,37.62,742482.0,32.1651,32.2163,32.0712,32.0968,742482.0
2020-03-09 12:30:00,37.62,37.65,37.48,37.55,869867.0,32.0968,32.1224,31.9774,32.0371,869867.0
2020-03-09 12:40:00,37.55,37.58,37.37,37.4,2770239.0,32.0371,32.0627,31.8835,31.9091,2770239.0
2020-03-09 12:50:00,37.41,37.51,37.39,37.47,626721.0,31.9177,32.003,31.9006,31.9688,626721.0
2020-03-09 13:00:00,37.48,37.56,37.37,37.44,1242717.0,31.9774,32.0456,31.8835,31.9432,1242717.0
2020-03-09 13:10:00,37.44,37.54,37.41,37.43,1116820.0,31.9432,32.0286,31.9177,31.9347,1116820.0
2020-03-09 13:20:00,37.42,37.44,37.36,37.36,732562.0,31.9262,31.9432,31.875,31.875,732562.0
2020-03-09 13:30:00,37.37,37.38,37.26,37.26,748475.0,31.8835,31.8921,31.7897,31.7897,748475.0
2020-03-09 13:40:00,37.26,37.3,37.16,37.22,627610.0,31.7897,31.8238,31.7044,31.7555,627610.0
2020-03-09 13:50:00,37.21,37.21,37.07,37.12,1300033.0,31.747,31.747,31.6276,31.6702,1300033.0
2020-03-09 14:00:00,37.12,37.16,37.0,37.03,678345.0,31.6702,31.7044,31.5678,31.5934,678345.0
2020-03-09 14:10:00,37.03,37.3,37.02,37.23,755500.0,31.5934,31.8238,31.5849,31.7641,755500.0
2020-03-09 14:20:00,37.24,37.26,37.12,37.13,610593.0,31.7726,31.7897,31.6702,31.6788,610593.0
2020-03-09 14:30:00,37.12,37.28,37.09,37.24,582117.0,31.6702,31.8067,31.6446,31.7726,582117.0
2020-03-09 14:40:00,37.25,37.26,37.09,37.15,577691.0,31.7811,31.7897,31.6446,31.6958,577691.0
2020-03-09 14:50:00,37.15,37.34,37.14,37.29,896713.0,31.6958,31.8579,31.6873,31.8153,896713.0
2020-03-09 15:00:00,37.28,37.43,37.26,37.32,868111.0,31.8067,31.9347,31.7897,31.8409,868111.0
2020-03-09 15:10:00,37.32,37.34,37.21,37.25,725133.0,31.8409,31.8579,31.747,31.7811,725133.0
2020-03-09 15:20:00,37.24,37.42,37.19,37.36,795629.0,31.7726,31.9262,31.73,31.875,795629.0
2020-03-09 15:30:00,37.35,37.37,37.26,37.34,827833.0,31.8665,31.8835,31.7897,31.8579,827833.0
2020-03-09 15:40:00,37.34,37.43,37.3,37.37,968703.0,31.8579,31.9347,31.8238,31.8835,968703.0
2020-03-09 15:50:00,37.37,37.39,37.1,37.1,3516648.0,31.8835,31.9006,31.6532,31.6532,3516648.0
2020-03-10 09:30:00,38.72,38.81,38.56,38.59,1202282.0,33.0353,33.1121,32.8988,32.9244,1202282.0
2020-03-10 09:40:00,38.59,38.6,38.41,38.46,1159753.0,32.9244,32.9329,32.7708,32.8135,1159753.0
2020-03-10 09:50:00,38.46,38.54,38.39,38.49,1085071.0,32.8135,32.8818,32.7538,32.8391,1085071.0
2020-03-10 10:00:00,38.5,38.65,38.46,38.64,833476.0,32.8476,32.9756,32.8135,32.9671,833476.0
2020-03-10 10:10:00,38.63,38.7,38.61,38.65,554065.0,32.9585,33.0183,32.9415,32.9756,554065.0
2020-03-10 10:20:00,38.65,38.73,38.57,38.59,543481.0,32.9756,33.0439,32.9073,32.9244,543481.0
2020-03-10 10:30:00,38.58,38.59,38.47,38.49,627731.0,32.9159,32.9244,32.822,32.8391,627731.0
2020-03-10 10:40:00,38.49,38.51,38.34,38.35,602934.0,32.8391,32.8562,32.7111,32.7196,602934.0
2020-03-10 10:50:00,38.34,38.38,38.23,38.24,464995.0,32.7111,32.7452,32.6173,32.6258,464995.0
2020-03-10 11:00:00,38.24,38.36,38.19,38.34,406931.0,32.6258,32.7282,32.5831,32.7111,406931.0
2020-03-10 11:10:00,38.34,38.35,38.18,38.2,537029.0,32.7111,32.7196,32.5746,32.5917,537029.0
2020-03-10 11:20:00,38.2,38.21,38.03,38.1,650713.0,32.5917,32.6002,32.4466,32.5064,650713.0
2020-03-10 11:30:00,38.1,38.13,37.96,38.03,1894423.0,32.5064,32.5319,32.3869,32.4466,1894423.0
2020-03-10 11:40:00,38.02,38.22,37.95,38.15,1035604.0,32.4381,32.6087,32.3784,32.549,1035604.0
2020-03-10 11:50:00,38.15,38.17,38.01,38.05,632228.0,32.549,32.5661,32.4296,32.4637,632228.0
2020-03-10 12:00:00,38.05,38.23,38.05,38.17,902247.0,32.4637,32.6173,32.4637,32.5661,902247.0
2020-03-10 12:10:00,38.17,38.36,38.17,38.28,848061.0,32.5661,32.7282,32.5661,32.6599,848061.0
2020-03-10 12:20:00,38.28,38.29,38.09,38.11,635473.0,32.6599,32.6685,32.4978,32.5149,635473.0
2020-03-10 12:30:00,38.1,38.15,38.0,38.13,697358.0,32.5064,32.549,32.421,32.5319,697358.0
2020-03-10 12:40:00,38.13,38.22,38.04,38.16,721051.0,32.5319,32.6087,32.4552,32.5575,721051.0
2020-03-10 12:50:00,38.15,38.28,38.1,38.2,1002064.0,32.549,32.6599,32.5064,32.5917,1002064.0
2020-03-10 13:00:00,38.19,38.33,38.12,38.32,1133855.0,32.5831,32.7026,32.5234,32.6941,1133855.0
2020-03-10 13:10:00,38.32,38.42,38.26,38.38,1341351.0,32.6941,32.7794,32.6429,32.7452,1341351.0
2020-03-10 13:20:00,38.37,38.44,38.35,38.38,1039555.0,32.7367,32.7964,32.7196,32.7452,1039555.0
2020-03-10 13:30:00,38.38,38.44,38.34,38.37,682269.0,32.7452,32.7964,32.7111,32.7367,682269.0
2020-03-10 13:40:00,38.38,38.41,38.3,38.31,658529.0,32.7452,32.7708,32.677,32.6855,658529.0
2020-03-10 13:50:00,38.31,38.36,38.25,38.28,668007.0,32.6855,32.7282,32.6343,32.6599,668007.0
2020-03-10 14:00:00,38.28,38.33,38.19,38.33,786829.0,32.6599,32.7026,32.5831,32.7026,786829.0
2020-03-10 14:10:00,38.33,38.41,38.29,38.4,628892.0,32.7026,32.7708,32.6685,32.7623,628892.0
2020-03-10 14:20:00,38.4,38.43,38.3,38.41,893904.0,32.7623,32.7879,32.677,32.7708,893904.0
2020-03-10 14:30:00,38.41,38.54,38.38,38.47,1035024.0,32.7708,32.8818,32.7452,32.822,1035024.0
2020-03-10 14:40:00,38.48,38.71,38.47,38.69,1398664.0,32.8306,33.0268,32.822,33.0097,1398664.0
2020-03-10 14:50:00,38.69,38.69,38.58,38.63,1046330.0,33.0097,33.0097,32.9159,32.9585,1046330.0
2020-03-10 15:00:00,38.65,38.82,38.63,38.78,1223443.0,32.9756,33.1206,32.9585,33.0865,1223443.0
2020-03-10 15:10:00,38.79,38.95,38.78,38.93,899860.0,33.095,33.2316,33.0865,33.2145,899860.0
2020-03-10 15:20:00,38.93,38.99,38.85,38.86,1193533.0,33.2145,33.2657,33.1462,33.1548,1193533.0
2020-03-10 15:30:00,38.86,38.99,38.81,38.99,2624239.0,33.1548,33.2657,33.1121,33.2657,2624239.0
2020-03-10 15:40:00,38.98,38.99,38.87,38.94,2422282.0,33.2572,33.2657,33.1633,33.223,2422282.0
2020-03-10 15:50:00,38.93,39.03,38.91,39.0,4730951.0,33.2145,33.2998,33.1974,33.2742,4730951.0
2020-03-11 09:30:00,38.07,38.14,37.98,38.03,1273583.0,32.4808,32.5405,32.404,32.4466,1273583.0
2020-03-11 09:40:00,38.03,38.12,37.95,38.03,816163.0,32.4466,32.5234,32.3784,32.4466,816163.0
2020-03-11 09:50:00,38.02,38.15,38.0,38.1,669921.0,32.4381,32.549,32.421,32.5064,669921.0
2020-03-11 10:00:00,38.1,38.2,38.04,38.17,588252.0,32.5064,32.5917,32.4552,32.5661,588252.0
2020-03-11 10:10:00,38.18,38.2,38.1,38.14,336459.0,32.5746,32.5917,32.5064,32.5405,336459.0
2020-03-11 10:20:00,38.13,38.14,37.97,38.01,480586.0,32.5319,32.5405,32.3954,32.4296,480586.0
2020-03-11 10:30:00,38.0,38.03,37.89,37.94,848464.0,32.421,32.4466,32.3272,32.3698,848464.0
2020-03-11 10:40:00,37.94,37.98,37.85,37.86,688547.0,32.3698,32.404,32.2931,32.3016,688547.0
2020-03-11 10:50:00,37.86,37.93,37.81,37.88,707420.0,32.3016,32.3613,32.2589,32.3186,707420.0
2020-03-11 11:00:00,37.88,37.97,37.83,37.91,666838.0,32.3186,32.3954,32.276,32.3442,666838.0
2020-03-11 11:10:00,37.9,37.93,37.82,37.83,670412.0,32.3357,32.3613,32.2675,32.276,670412.0
2020-03-11 11:20:00,37.83,37.85,37.75,37.78,628981.0,32.276,32.2931,32.2077,32.2333,628981.0
2020-03-11 11:30:00,37.78,37.85,37.76,37.84,892856.0,32.2333,32.2931,32.2163,32.2845,892856.0
2020-03-11 11:40:00,37.84,37.87,37.74,37.81,450129.0,32.2845,32.3101,32.1992,32.2589,450129.0
2020-03-11 11:50:00,37.81,37.86,37.76,37.82,457544.0,32.2589,32.3016,32.2163,32.2675,457544.0
2020-03-11 12:00:00,37.81,37.9,37.75,37.88,341114.0,32.2589,32.3357,32.2077,32.3186,341114.0
2020-03-11 12:10:00,37.88,37.99,37.87,37.96,298010.0,32.3186,32.4125,32.3101,32.3869,298010.0
2020-03-11 12:20:00,37.96,37.98,37.82,37.84,534702.0,32.3869,32.404,32.2675,32.2845,534702.0
2020-03-11 12:30:00,37.84,37.87,37.73,37.73,538414.0,32.2845,32.3101,32.1907,32.1907,538414.0
2020-03-11 12:40:00,37.73,37.76,37.66,37.67,728908.0,32.1907,32.2163,32.1309,32.1395,728908.0
2020-03-11 12:50:00,37.68,37.75,37.64,37.72,504858.0,32.148,32.2077,32.1139,32.1821,504858.0
2020-03-11 13:00:00,37.72,37.72,37.55,37.57,365904.0,32.1821,32.1821,32.0371,32.0542,365904.0
2020-03-11 13:10:00,37.57,37.67,37.56,37.65,871297.0,32.0542,32.1395,32.0456,32.1224,871297.0
2020-03-11 13:20:00,37.66,37.76,37.65,37.75,582832.0,32.1309,32.2163,32.1224,32.2077,582832.0
2020-03-11 13:30:00,37.75,37.79,37.67,37.69,307617.0,32.2077,32.2419,32.1395,32.1565,307617.0
2020-03-11 13:40:00,37.69,37.7,37.57,37.66,636889.0,32.1565,32.1651,32.0542,32.1309,636889.0
2020-03-11 13:50:00,37.66,37.7,37.58,37.64,575445.0,32.1309,32.1651,32.0627,32.1139,575445.0
2020-03-11 14:00:00,37.65,37.68,37.46,37.48,1084232.0,32.1224,32.148,31.9603,31.9774,1084232.0
2020-03-11 14:10:00,37.48,37.5,37.41,37.42,615920.0,31.9774,31.9944,31.9177,31.9262,615920.0
2020-03-11 14:20:00,37.42,37.43,37.31,37.33,525755.0,31.9262,31.9347,31.8323,31.8494,525755.0
2020-03-11 14:30:00,37.33,37.41,37.3,37.36,876295.0,31.8494,31.9177,31.8238,31.875,876295.0
2020-03-11 14:40:00,37.36,37.43,37.32,37.35,1048753.0,31.875,31.9347,31.8409,31.8665,1048753.0
2020-03-11 14:50:00,37.35,37.4,37.3,37.3,646183.0,31.8665,31.9091,31.8238,31.8238,646183.0
2020-03-11 15:00:00,37.31,37.34,37.15,37.18,876707.0,31.8323,31.8579,31.6958,31.7214,876707.0
2020-03-11 15:10:00,37.18,37.22,37.1,37.19,1077971.0,31.7214,31.7555,31.6532,31.73,1077971.0
2020-03-11 15:20:00,37.18,37.22,37.09,37.2,1052171.0,31.7214,31.7555,31.6446,31.7385,1052171.0
2020-03-11 15:30:00,37.2,37.45,37.19,37.43,1773125.0,31.7385,31.9518,31.73,31.9347,1773125.0
2020-03-11 15:40:00,37.44,37.5,37.41,37.45,1661805.0,31.9432,31.9944,31.9177,31.9518,1661805.0
2020-03-11 15:50:00,37.44,37.47,37.3,37.3,9488929.0,31.9432,31.9688,31.8238,31.8238,9488929.0
2020-03-12 09:30:00,34.01,34.16,33.64,34.06,1087421.0,29.0168,29.1448,28.7011,29.0595,1087421.0
2020-03-12 09:40:00,34.06,34.06,34.06,34.06,0.0,29.0595,29.0595,29.0595,29.0595,0.0
2020-03-12 09:50:00,33.74,34.03,33.41,34.02,1126941.0,28.7865,29.0339,28.5049,29.0254,1126941.0
2020-03-12 10:00:00,34.01,34.11,33.76,33.87,664022.0,29.0168,29.1021,28.8035,28.8974,664022.0
2020-03-12 10:10:00,33.87,33.93,33.76,33.85,1351890.0,28.8974,28.9486,28.8035,28.8803,1351890.0
2020-03-12 10:20:00,33.88,34.03,33.83,33.9,1092834.0,28.9059,29.0339,28.8633,28.923,1092834.0
2020-03-12 10:30:00,33.91,34.05,33.75,33.9,623087.0,28.9315,29.051,28.795,28.923,623087.0
2020-03-12 10:40:00,33.9,33.96,33.75,33.8,948388.0,28.923,28.9742,28.795,28.8377,948388.0
2020-03-12 10:50:00,33.8,34.03,33.77,33.94,580778.0,28.8377,29.0339,28.8121,28.9571,580778.0
2020-03-12 11:00:00,33.94,33.94,33.63,33.65,691746.0,28.9571,28.9571,28.6926,28.7097,691746.0
2020-03-12 11:10:00,33.65,33.69,33.51,33.54,1755789.0,28.7097,28.7438,28.5902,28.6158,1755789.0
2020-03-12 11:20:00,33.55,33.64,33.53,33.59,1498220.0,28.6244,28.7011,28.6073,28.6585,1498220.0
2020-03-12 11:30:00,33.59,33.61,33.39,33.41,1137870.0,28.6585,28.6755,28.4878,28.5049,1137870.0
2020-03-12 11:40:00,33.4,33.43,33.22,33.24,1174219.0,28.4964,28.522,28.3428,28.3599,1174219.0
2020-03-12 11:50:00,33.24,33.29,33.14,33.16,848233.0,28.3599,28.4025,28.2746,28.2916,848233.0
2020-03-12 12:00:00,33.16,33.22,33.06,33.06,557763.0,28.2916,28.3428,28.2063,28.2063,557763.0
2020-03-12 12:10:00,33.05,33.06,32.95,33.02,797903.0,28.1978,28.2063,28.1124,28.1722,797903.0
2020-03-12 12:20:00,33.01,33.22,32.98,33.2,1234027.0,28.1636,28.3428,28.138,28.3257,1234027.0
2020-03-12 12:30:00,33.21,33.23,33.09,33.12,533385.0,28.3343,28.3513,28.2319,28.2575,533385.0
2020-03-12 12:40:00,33.12,33.12,32.84,32.84,982190.0,28.2575,28.2575,28.0186,28.0186,982190.0
2020-03-12 12:50:00,32.83,33.97,32.83,33.85,1170093.0,28.0101,28.9827,28.0101,28.8803,1170093.0
2020-03-12 13:00:00,33.85,34.49,33.75,34.23,989475.0,28.8803,29.4264,28.795,29.2045,989475.0
2020-03-12 13:10:00,34.23,34.34,33.59,33.62,932763.0,29.2045,29.2984,28.6585,28.6841,932763.0
2020-03-12 13:20:00,33.62,33.83,33.54,33.81,1595803.0,28.6841,28.8633,28.6158,28.8462,1595803.0
2020-03-12 13:30:00,33.81,33.94,33.53,33.53,632033.0,28.8462,28.9571,28.6073,28.6073,632033.0
2020-03-12 13:40:00,33.54,33.73,33.47,33.66,747001.0,28.6158,28.7779,28.5561,28.7182,747001.0
2020-03-12 13:50:00,33.67,33.9,33.59,33.9,826792.0,28.7267,28.923,28.6585,28.923,826792.0
2020-03-12 14:00:00,33.9,33.93,33.74,33.87,955171.0,28.923,28.9486,28.7865,28.8974,955171.0
2020-03-12 14:10:00,33.87,33.88,33.74,33.79,714905.0,28.8974,28.9059,28.7865,28.8291,714905.0
2020-03-12 14:20:00,33.79,33.91,33.7,33.75,1183975.0,28.8291,28.9315,28.7523,28.795,1183975.0
2020-03-12 14:30:00,33.74,33.8,33.62,33.64,870323.0,28.7865,28.8377,28.6841,28.7011,870323.0
2020-03-12 14:40:00,33.64,33.83,33.62,33.78,891593.0,28.7011,28.8633,28.6841,28.8206,891593.0
2020-03-12 14:50:00,33.77,33.93,33.74,33.75,1303565.0,28.8121,28.9486,28.7865,28.795,1303565.0
2020-03-12 15:00:00,33.74,33.87,33.67,33.77,854496.0,28.7865,28.8974,28.7267,28.8121,854496.0
2020-03-12 15:10:00,33.77,33.9,33.65,33.74,1085055.0,28.8121,28.923,28.7097,28.7865,1085055.0
2020-03-12 15:20:00,33.73,33.76,33.65,33.65,1151564.0,28.7779,28.8035,28.7097,28.7097,1151564.0
2020-03-12 15:30:00,33.65,33.76,33.64,33.71,909494.0,28.7097,28.8035,28.7011,28.7609,909494.0
2020-03-12 15:40:00,33.7,33.87,33.68,33.87,1008878.0,28.7523,28.8974,28.7353,28.8974,1008878.0
2020-03-12 15:50:00,33.86,33.9,33.45,33.55,2996645.0,28.8888,28.923,28.539,28.6244,2996645.0
2020-03-13 09:30:00,36.51,36.52,35.51,35.51,1554623.0,31.1498,31.1583,30.2966,30.2966,1554623.0
2020-03-13 09:40:00,35.51,35.7,35.31,35.56,1174600.0,30.2966,30.4587,30.126,30.3393,1174600.0
2020-03-13 09:50:00,35.57,35.57,35.13,35.21,774656.0,30.3478,30.3478,29.9724,30.0406,774656.0
2020-03-13 10:00:00,35.2,35.44,35.12,35.3,1177268.0,30.0321,30.2369,29.9639,30.1174,1177268.0
2020-03-13 10:10:00,35.3,35.52,35.14,35.47,903354.0,30.1174,30.3051,29.9809,30.2625,903354.0
2020-03-13 10:20:00,35.47,35.61,35.34,35.38,561741.0,30.2625,30.3819,30.1516,30.1857,561741.0
2020-03-13 10:30:00,35.37,35.39,35.26,35.32,803277.0,30.1772,30.1942,30.0833,30.1345,803277.0
2020-03-13 10:40:00,35.32,35.32,35.12,35.17,726293.0,30.1345,30.1345,29.9639,30.0065,726293.0
2020-03-13 10:50:00,35.17,35.27,34.81,34.86,874507.0,30.0065,30.0918,29.6994,29.742,874507.0
2020-03-13 11:00:00,34.86,35.06,34.85,35.05,888788.0,29.742,29.9127,29.7335,29.9041,888788.0
2020-03-13 11:10:00,35.05,35.05,34.83,34.9,1189671.0,29.9041,29.9041,29.7164,29.7762,1189671.0
2020-03-13 11:20:00,34.9,35.0,34.8,34.8,701497.0,29.7762,29.8615,29.6908,29.6908,701497.0
2020-03-13 11:30:00,34.8,34.81,34.37,34.4,3177476.0,29.6908,29.6994,29.324,29.3496,3177476.0
2020-03-13 11:40:00,34.41,34.41,34.12,34.13,1085308.0,29.3581,29.3581,29.1107,29.1192,1085308.0
2020-03-13 11:50:00,34.14,34.64,34.13,34.48,646697.0,29.1277,29.5543,29.1192,29.4178,646697.0
2020-03-13 12:00:00,34.48,34.55,34.28,34.52,670339.0,29.4178,29.4775,29.2472,29.4519,670339.0
2020-03-13 12:10:00,34.51,34.65,34.45,34.61,822383.0,29.4434,29.5629,29.3922,29.5287,822383.0
2020-03-13 12:20:00,34.62,34.68,34.53,34.6,602340.0,29.5373,29.5885,29.4605,29.5202,602340.0
2020-03-13 12:30:00,34.59,34.84,34.58,34.8,1222304.0,29.5117,29.725,29.5031,29.6908,1222304.0
2020-03-13 12:40:00,34.8,34.99,34.78,34.98,1327437.0,29.6908,29.8529,29.6738,29.8444,1327437.0
2020-03-13 12:50:00,34.98,35.09,34.84,34.88,569197.0,29.8444,29.9383,29.725,29.7591,569197.0
2020-03-13 13:00:00,34.88,35.0,34.77,34.84,793286.0,29.7591,29.8615,29.6652,29.725,793286.0
2020-03-13 13:10:00,34.84,35.02,34.8,34.99,458530.0,29.725,29.8785,29.6908,29.8529,458530.0
2020-03-13 13:20:00,35.0,35.17,34.97,35.14,436809.0,29.8615,30.0065,29.8359,29.9809,436809.0
2020-03-13 13:30:00,35.14,35.21,35.03,35.14,673268.0,29.9809,30.0406,29.8871,29.9809,673268.0
2020-03-13 13:40:00,35.14,35.26,35.13,35.22,709808.0,29.9809,30.0833,29.9724,30.0492,709808.0
2020-03-13 13:50:00,35.23,35.32,35.16,35.25,697511.0,30.0577,30.1345,29.998,30.0748,697511.0
2020-03-13 14:00:00,35.25,35.26,34.97,35.1,966502.0,30.0748,30.0833,29.8359,29.9468,966502.0
2020-03-13 14:10:00,35.1,35.15,35.0,35.02,640028.0,29.9468,29.9895,29.8615,29.8785,640028.0
2020-03-13 14:20:00,35.01,35.05,34.84,34.84,947795.0,29.87,29.9041,29.725,29.725,947795.0
2020-03-13 14:30:00,34.85,34.89,34.73,34.75,949527.0,29.7335,29.7676,29.6311,29.6482,949527.0
2020-03-13 14:40:00,34.74,35.01,34.69,34.86,921742.0,29.6396,29.87,29.597,29.742,921742.0
2020-03-13 14:50:00,34.86,34.96,34.84,34.88,853225.0,29.742,29.8273,29.725,29.7591,853225.0
2020-03-13 15:00:00,34.88,35.07,34.84,34.98,1176594.0,29.7591,29.9212,29.725,29.8444,1176594.0
2020-03-13 15:10:00,34.98,35.1,34.88,35.06,1005942.0,29.8444,29.9468,29.7591,29.9127,1005942.0
2020-03-13 15:20:00,35.05,35.14,34.98,35.1,1065158.0,29.9041,29.9809,29.8444,29.9468,1065158.0
2020-03-13 15:30:00,35.09,35.14,34.67,35.07,1589885.0,29.9383,29.9809,29.5799,29.9212,1589885.0
2020-03-13 15:40:00,35.07,35.38,35.0,35.33,1654471.0,29.9212,30.1857,29.8615,30.143,1654471.0
2020-03-13 15:50:00,35.33,35.84,35.33,35.84,3819615.0,30.143,30.5782,30.143,30.5782,3819615.0
2020-03-16 09:30:00,31.76,31.76,31.7,31.7,341322.0,27.0972,27.0972,27.046,27.046,341322.0
2020-03-16 09:40:00,31.0,31.82,31.0,31.78,626162.0,26.4487,27.1483,26.4487,27.1142,626162.0
2020-03-16 09:50:00,31.78,32.34,31.77,32.16,926763.0,27.1142,27.592,27.1057,27.4384,926763.0
2020-03-16 10:00:00,32.16,32.22,31.85,32.15,1492618.0,27.4384,27.4896,27.1739,27.4299,1492618.0
2020-03-16 10:10:00,32.18,32.33,32.0,32.06,1156814.0,27.4555,27.5835,27.3019,27.3531,1156814.0
2020-03-16 10:20:00,32.06,32.37,31.98,32.3,1340936.0,27.3531,27.6176,27.2849,27.5579,1340936.0
2020-03-16 10:30:00,32.3,32.82,32.3,32.82,864806.0,27.5579,28.0015,27.5579,28.0015,864806.0
2020-03-16 10:40:00,32.81,32.91,32.7,32.72,563594.0,27.993,28.0783,27.8992,27.9162,563594.0
2020-03-16 10:50:00,32.72,32.8,32.52,32.58,1031941.0,27.9162,27.9845,27.7456,27.7968,1031941.0
2020-03-16 11:00:00,32.58,32.78,32.49,32.78,948839.0,27.7968,27.9674,27.72,27.9674,948839.0
2020-03-16 11:10:00,32.78,33.07,32.77,33.04,865700.0,27.9674,28.2148,27.9589,28.1892,865700.0
2020-03-16 11:20:00,33.05,33.2,32.97,33.14,1277821.0,28.1978,28.3257,28.1295,28.2746,1277821.0
2020-03-16 11:30:00,33.15,33.25,32.86,33.05,1125710.0,28.2831,28.3684,28.0357,28.1978,1125710.0
2020-03-16 11:40:00,33.04,33.08,32.71,32.79,3218183.0,28.1892,28.2234,27.9077,27.9759,3218183.0
2020-03-16 11:50:00,32.79,32.93,32.73,32.93,1111769.0,27.9759,28.0954,27.9247,28.0954,1111769.0
2020-03-16 12:00:00,32.93,33.06,32.83,32.9,741857.0,28.0954,28.2063,28.0101,28.0698,741857.0
2020-03-16 12:10:00,32.9,32.98,32.63,32.63,947045.0,28.0698,28.138,27.8394,27.8394,947045.0
2020-03-16 12:20:00,32.64,32.79,32.6,32.63,786055.0,27.848,27.9759,27.8138,27.8394,786055.0
2020-03-16 12:30:00,32.64,32.78,32.6,32.65,616562.0,27.848,27.9674,27.8138,27.8565,616562.0
2020-03-16 12:40:00,32.65,32.71,32.52,32.53,791798.0,27.8565,27.9077,27.7456,27.7541,791798.0
2020-03-16 12:50:00,32.53,32.53,32.33,32.4,784693.0,27.7541,27.7541,27.5835,27.6432,784693.0
2020-03-16 13:00:00,32.39,32.42,32.25,32.27,789138.0,27.6347,27.6603,27.5152,27.5323,789138.0
2020-03-16 13:10:00,32.28,32.52,32.26,32.29,878763.0,27.5408,27.7456,27.5237,27.5493,878763.0
2020-03-16 13:20:00,32.3,32.38,32.25,32.3,719204.0,27.5579,27.6261,27.5152,27.5579,719204.0
2020-03-16 13:30:00,32.3,32.32,32.13,32.19,701572.0,27.5579,27.5749,27.4128,27.464,701572.0
2020-03-16 13:40:00,32.19,32.23,32.1,32.17,629123.0,27.464,27.4982,27.3872,27.447,629123.0
2020-03-16 13:50:00,32.17,32.19,32.07,32.1,849581.0,27.447,27.464,27.3616,27.3872,849581.0
2020-03-16 14:00:00,32.1,32.11,31.93,31.94,865693.0,27.3872,27.3958,27.2422,27.2507,865693.0
2020-03-16 14:10:00,31.94,32.01,31.92,31.93,973066.0,27.2507,27.3105,27.2337,27.2422,973066.0
2020-03-16 14:20:00,31.93,32.01,31.85,32.01,883211.0,27.2422,27.3105,27.1739,27.3105,883211.0
2020-03-16 14:30:00,32.02,32.39,31.99,32.06,1440225.0,27.319,27.6347,27.2934,27.3531,1440225.0
2020-03-16 14:40:00,32.07,32.09,31.89,31.93,851469.0,27.3616,27.3787,27.2081,27.2422,851469.0
2020-03-16 14:50:00,31.94,32.14,31.9,32.05,844614.0,27.2507,27.4214,27.2166,27.3446,844614.0
2020-03-16 15:00:00,32.05,32.23,32.0,32.08,812902.0,27.3446,27.4982,27.3019,27.3702,812902.0
2020-03-16 15:10:00,32.07,32.16,31.96,32.07,685761.0,27.3616,27.4384,27.2678,27.3616,685761.0
2020-03-16 15:20:00,32.08,32.1,31.95,32.03,1357934.0,27.3702,27.3872,27.2593,27.3275,1357934.0
2020-03-16 15:30:00,32.02,32.03,31.78,31.86,1093763.0,27.319,27.3275,27.1142,27.1825,1093763.0
2020-03-16 15:40:00,31.87,32.01,31.75,31.97,2409965.0,27.191,27.3105,27.0886,27.2763,2409965.0
2020-03-16 15:50:00,31.98,31.98,31.54,31.55,2199675.0,27.2849,27.2849,26.9095,26.918,2199675.0
2020-03-17 09:30:00,32.38,32.62,32.06,32.08,1150155.0,27.6261,27.8309,27.3531,27.3702,1150155.0
2020-03-17 09:40:00,32.09,32.33,32.01,32.16,1203473.0,27.3787,27.5835,27.3105,27.4384,1203473.0
2020-03-17 09:50:00,32.15,32.22,31.91,31.95,1244304.0,27.4299,27.4896,27.2251,27.2593,1244304.0
2020-03-17 10:00:00,31.94,32.21,31.85,32.14,1030220.0,27.2507,27.4811,27.1739,27.4214,1030220.0
2020-03-17 10:10:00,32.14,32.45,32.12,32.35,1130903.0,27.4214,27.6859,27.4043,27.6005,1130903.0
2020-03-17 10:20:00,32.36,32.58,32.32,32.52,712199.0,27.6091,27.7968,27.5749,27.7456,712199.0
2020-03-17 10:30:00,32.52,32.61,32.4,32.43,619890.0,27.7456,27.8224,27.6432,27.6688,619890.0
2020-03-17 10:40:00,32.44,32.7,32.39,32.63,808802.0,27.6773,27.8992,27.6347,27.8394,808802.0
2020-03-17 10:50:00,32.64,32.68,32.43,32.66,579430.0,27.848,27.8821,27.6688,27.865,579430.0
2020-03-17 11:00:00,32.63,32.83,32.57,32.82,737686.0,27.8394,28.0101,27.7882,28.0015,737686.0
2020-03-17 11:10:00,32.82,33.1,32.81,33.09,838948.0,28.0015,28.2404,27.993,28.2319,838948.0
2020-03-17 11:20:00,33.1,33.14,32.93,32.96,457335.0,28.2404,28.2746,28.0954,28.121,457335.0
2020-03-17 11:30:00,32.96,33.1,32.88,32.89,834063.0,28.121,28.2404,28.0527,28.0613,834063.0
2020-03-17 11:40:00,32.9,33.12,32.87,33.08,939481.0,28.0698,28.2575,28.0442,28.2234,939481.0
2020-03-17 11:50:00,33.08,33.25,33.04,33.23,865235.0,28.2234,28.3684,28.1892,28.3513,865235.0
2020-03-17 12:00:00,33.22,33.5,33.17,33.5,609731.0,28.3428,28.5817,28.3001,28.5817,609731.0
2020-03-17 12:10:00,33.49,33.55,33.24,33.3,769673.0,28.5732,28.6244,28.3599,28.4111,769673.0
2020-03-17 12:20:00,33.29,33.31,33.06,33.1,835099.0,28.4025,28.4196,28.2063,28.2404,835099.0
2020-03-17 12:30:00,33.09,33.16,32.95,32.98,848636.0,28.2319,28.2916,28.1124,28.138,848636.0
2020-03-17 12:40:00,32.99,33.01,32.9,32.95,584518.0,28.1466,28.1636,28.0698,28.1124,584518.0
2020-03-17 12:50:00,32.95,32.96,32.77,32.96,815395.0,28.1124,28.121,27.9589,28.121,815395.0
2020-03-17 13:00:00,32.96,33.05,32.83,32.84,1550929.0,28.121,28.1978,28.0101,28.0186,1550929.0
2020-03-17 13:10:00,32.84,32.85,32.67,32.77,585162.0,28.0186,28.0271,27.8736,27.9589,585162.0
2020-03-17 13:20:00,32.77,32.88,32.7,32.82,396483.0,27.9589,28.0527,27.8992,28.0015,396483.0
2020-03-17 13:30:00,32.83,33.01,32.79,33.0,744662.0,28.0101,28.1636,27.9759,28.1551,744662.0
2020-03-17 13:40:00,32.99,33.14,32.98,33.08,836396.0,28.1466,28.2746,28.138,28.2234,836396.0
2020-03-17 13:50:00,33.08,33.15,32.99,33.09,1442522.0,28.2234,28.2831,28.1466,28.2319,1442522.0
2020-03-17 14:00:00,33.09,33.32,33.02,33.29,2494299.0,28.2319,28.4281,28.1722,28.4025,2494299.0
2020-03-17 14:10:00,33.28,33.46,33.27,33.45,944651.0,28.394,28.5476,28.3855,28.539,944651.0
2020-03-17 14:20:00,33.47,33.48,33.25,33.42,1091239.0,28.5561,28.5646,28.3684,28.5134,1091239.0
2020-03-17 14:30:00,33.43,33.57,33.4,33.51,1060113.0,28.522,28.6414,28.4964,28.5902,1060113.0
2020-03-17 14:40:00,33.52,33.54,33.22,33.23,748753.0,28.5988,28.6158,28.3428,28.3513,748753.0
2020-03-17 14:50:00,33.24,33.39,33.19,33.37,812204.0,28.3599,28.4878,28.3172,28.4708,812204.0
2020-03-17 15:00:00,33.37,33.37,33.02,33.15,1179675.0,28.4708,28.4708,28.1722,28.2831,1179675.0
2020-03-17 15:10:00,33.16,33.25,33.12,33.2,757619.0,28.2916,28.3684,28.2575,28.3257,757619.0
2020-03-17 15:20:00,33.21,33.22,33.05,33.09,1107158.0,28.3343,28.3428,28.1978,28.2319,1107158.0
2020-03-17 15:30:00,33.1,33.3,33.07,33.25,987106.0,28.2404,28.4111,28.2148,28.3684,987106.0
2020-03-17 15:40:00,33.25,33.37,33.24,33.29,1436165.0,28.3684,28.4708,28.3599,28.4025,1436165.0
2020-03-17 15:50:00,33.29,33.6,33.17,33.6,3343491.0,28.4025,28.667,28.3001,28.667,3343491.0
2020-03-18 09:30:00,30.74,31.39,30.67,31.21,1457814.0,26.2269,26.7815,26.1672,26.6279,1457814.0
2020-03-18 09:40:00,31.2,31.47,31.18,31.32,995342.0,26.6194,26.8497,26.6023,26.7218,995342.0
2020-03-18 09:50:00,31.3,31.76,31.27,31.64,825726.0,26.7047,27.0972,26.6791,26.9948,825726.0
2020-03-18 10:00:00,31.63,31.9,31.58,31.66,885216.0,26.9862,27.2166,26.9436,27.0118,885216.0
2020-03-18 10:10:00,31.66,31.87,31.6,31.6,711004.0,27.0118,27.191,26.9606,26.9606,711004.0
2020-03-18 10:20:00,31.6,31.65,31.46,31.6,457403.0,26.9606,27.0033,26.8412,26.9606,457403.0
2020-03-18 10:30:00,31.59,31.63,31.46,31.55,717711.0,26.9521,26.9862,26.8412,26.918,717711.0
2020-03-18 10:40:00,31.55,31.64,31.38,31.46,928717.0,26.918,26.9948,26.7729,26.8412,928717.0
2020-03-18 10:50:00,31.46,31.46,31.25,31.25,993953.0,26.8412,26.8412,26.662,26.662,993953.0
2020-03-18 11:00:00,31.25,31.37,31.18,31.2,674867.0,26.662,26.7644,26.6023,26.6194,674867.0
2020-03-18 11:10:00,31.19,31.22,31.04,31.17,868844.0,26.6108,26.6364,26.4829,26.5938,868844.0
2020-03-18 11:20:00,31.18,31.35,31.15,31.2,797399.0,26.6023,26.7474,26.5767,26.6194,797399.0
2020-03-18 11:30:00,31.19,31.33,31.09,31.19,1167807.0,26.6108,26.7303,26.5255,26.6108,1167807.0
2020-03-18 11:40:00,31.19,31.25,31.07,31.17,787548.0,26.6108,26.662,26.5085,26.5938,787548.0
2020-03-18 11:50:00,31.18,31.35,31.18,31.26,816554.0,26.6023,26.7474,26.6023,26.6706,816554.0
2020-03-18 12:00:00,31.26,31.29,31.1,31.19,787977.0,26.6706,26.6962,26.5341,26.6108,787977.0
2020-03-18 12:10:00,31.2,31.27,30.95,30.99,1580736.0,26.6194,26.6791,26.4061,26.4402,1580736.0
2020-03-18 12:20:00,31.0,31.13,30.96,31.11,839204.0,26.4487,26.5597,26.4146,26.5426,839204.0
2020-03-18 12:30:00,31.11,31.13,30.87,30.98,872863.0,26.5426,26.5597,26.3378,26.4317,872863.0
2020-03-18 12:40:00,30.96,31.03,30.85,30.89,646028.0,26.4146,26.4743,26.3208,26.3549,646028.0
2020-03-18 12:50:00,30.88,30.91,30.74,30.74,849837.0,26.3464,26.3719,26.2269,26.2269,849837.0
2020-03-18 13:00:00,30.74,30.74,30.74,30.74,0.0,26.2269,26.2269,26.2269,26.2269,0.0
2020-03-18 13:10:00,30.44,30.74,30.3,30.58,1461887.0,25.971,26.2269,25.8515,26.0904,1461887.0
2020-03-18 13:20:00,30.59,30.64,30.43,30.45,936133.0,26.0989,26.1416,25.9624,25.9795,936133.0
2020-03-18 13:30:00,30.45,30.55,30.27,30.5,900947.0,25.9795,26.0648,25.8259,26.0221,900947.0
2020-03-18 13:40:00,30.5,30.66,30.42,30.64,671884.0,26.0221,26.1587,25.9539,26.1416,671884.0
2020-03-18 13:50:00,30.63,30.65,30.39,30.41,802386.0,26.1331,26.1501,25.9283,25.9454,802386.0
2020-03-18 14:00:00,30.41,30.45,30.27,30.36,1504614.0,25.9454,25.9795,25.8259,25.9027,1504614.0
2020-03-18 14:10:00,30.36,30.37,30.12,30.14,1085738.0,25.9027,25.9112,25.6979,25.715,1085738.0
2020-03-18 14:20:00,30.13,30.2,30.03,30.14,869939.0,25.7065,25.7662,25.6211,25.715,869939.0
2020-03-18 14:30:00,30.14,30.31,30.09,30.3,1126181.0,25.715,25.86,25.6723,25.8515,1126181.0
2020-03-18 14:40:00,30.3,30.33,30.16,30.25,979021.0,25.8515,25.8771,25.7321,25.8088,979021.0
2020-03-18 14:50:00,30.26,30.57,30.22,30.57,811200.0,25.8174,26.0819,25.7833,26.0819,811200.0
2020-03-18 15:00:00,30.57,30.65,30.36,30.52,1116753.0,26.0819,26.1501,25.9027,26.0392,1116753.0
2020-03-18 15:10:00,30.52,30.7,30.52,30.61,697921.0,26.0392,26.1928,26.0392,26.116,697921.0
2020-03-18 15:20:00,30.62,30.64,30.4,30.41,1123263.0,26.1245,26.1416,25.9368,25.9454,1123263.0
2020-03-18 15:30:00,30.41,30.57,30.34,30.38,1094326.0,25.9454,26.0819,25.8856,25.9198,1094326.0
2020-03-18 15:40:00,30.38,30.61,30.37,30.61,1245359.0,25.9198,26.116,25.9112,26.116,1245359.0
2020-03-18 15:50:00,30.6,30.83,30.55,30.8,1778708.0,26.1075,26.3037,26.0648,26.2781,1778708.0
2020-03-19 09:30:00,30.68,30.78,30.33,30.34,1486226.0,26.1757,26.261,25.8771,25.8856,1486226.0
2020-03-19 09:40:00,30.34,30.37,30.18,30.28,922004.0,25.8856,25.9112,25.7491,25.8344,922004.0
2020-03-19 09:50:00,30.28,30.54,30.25,30.51,1329823.0,25.8344,26.0563,25.8088,26.0307,1329823.0
2020-03-19 10:00:00,30.5,30.66,30.34,30.65,1349980.0,26.0221,26.1587,25.8856,26.1501,1349980.0
2020-03-19 10:10:00,30.66,30.83,30.57,30.63,1246274.0,26.1587,26.3037,26.0819,26.1331,1246274.0
2020-03-19 10:20:00,30.63,30.82,30.6,30.82,770808.0,26.1331,26.2952,26.1075,26.2952,770808.0
2020-03-19 10:30:00,30.8,30.96,30.67,30.68,1101934.0,26.2781,26.4146,26.1672,26.1757,1101934.0
2020-03-19 10:40:00,30.68,30.74,30.54,30.56,816294.0,26.1757,26.2269,26.0563,26.0733,816294.0
2020-03-19 10:50:00,30.57,30.75,30.51,30.63,618186.0,26.0819,26.2354,26.0307,26.1331,618186.0
2020-03-19 11:00:00,30.63,30.76,30.56,30.62,755539.0,26.1331,26.244,26.0733,26.1245,755539.0
2020-03-19 11:10:00,30.63,30.82,30.55,30.77,858834.0,26.1331,26.2952,26.0648,26.2525,858834.0
2020-03-19 11:20:00,30.78,31.08,30.77,31.06,957512.0,26.261,26.517,26.2525,26.4999,957512.0
2020-03-19 11:30:00,31.07,31.2,30.97,31.04,1081552.0,26.5085,26.6194,26.4231,26.4829,1081552.0
2020-03-19 11:40:00,31.04,31.13,30.98,31.06,1521298.0,26.4829,26.5597,26.4317,26.4999,1521298.0
2020-03-19 11:50:00,31.06,31.09,30.86,30.89,699302.0,26.4999,26.5255,26.3293,26.3549,699302.0
2020-03-19 12:00:00,30.89,30.92,30.76,30.79,889570.0,26.3549,26.3805,26.244,26.2696,889570.0
2020-03-19 12:10:00,30.79,30.87,30.69,30.74,685750.0,26.2696,26.3378,26.1842,26.2269,685750.0
2020-03-19 12:20:00,30.74,30.86,30.64,30.84,975263.0,26.2269,26.3293,26.1416,26.3122,975263.0
2020-03-19 12:30:00,30.84,30.85,30.63,30.8,699677.0,26.3122,26.3208,26.1331,26.2781,699677.0
2020-03-19 12:40:00,30.78,30.95,30.74,30.87,715344.0,26.261,26.4061,26.2269,26.3378,715344.0
2020-03-19 12:50:00,30.86,31.04,30.85,30.94,798211.0,26.3293,26.4829,26.3208,26.3975,798211.0
2020-03-19 13:00:00,30.95,31.0,30.85,30.95,670152.0,26.4061,26.4487,26.3208,26.4061,670152.0
2020-03-19 13:10:00,30.95,31.07,30.92,31.02,1199801.0,26.4061,26.5085,26.3805,26.4658,1199801.0
2020-03-19 13:20:00,31.01,31.13,30.97,30.98,976856.0,26.4573,26.5597,26.4231,26.4317,976856.0
2020-03-19 13:30:00,30.98,31.04,30.95,31.0,615072.0,26.4317,26.4829,26.4061,26.4487,615072.0
2020-03-19 13:40:00,31.0,31.1,30.94,31.07,743364.0,26.4487,26.5341,26.3975,26.5085,743364.0
2020-03-19 13:50:00,31.07,31.22,31.07,31.15,1511705.0,26.5085,26.6364,26.5085,26.5767,1511705.0
2020-03-19 14:00:00,31.15,31.2,31.02,31.05,550935.0,26.5767,26.6194,26.4658,26.4914,550935.0
2020-03-19 14:10:00,31.05,31.22,31.05,31.2,544749.0,26.4914,26.6364,26.4914,26.6194,544749.0
2020-03-19 14:20:00,31.19,31.26,31.11,31.12,666022.0,26.6108,26.6706,26.5426,26.5511,666022.0
2020-03-19 14:30:00,31.14,31.32,31.12,31.31,708665.0,26.5682,26.7218,26.5511,26.7132,708665.0
2020-03-19 14:40:00,31.32,31.47,31.31,31.44,857229.0,26.7218,26.8497,26.7132,26.8241,857229.0
2020-03-19 14:50:00,31.43,31.45,31.22,31.29,710220.0,26.8156,26.8327,26.6364,26.6962,710220.0
2020-03-19 15:00:00,31.26,31.26,31.01,31.02,998888.0,26.6706,26.6706,26.4573,26.4658,998888.0
2020-03-19 15:10:00,31.02,31.17,30.99,31.11,1711001.0,26.4658,26.5938,26.4402,26.5426,1711001.0
2020-03-19 15:20:00,31.11,31.19,31.04,31.12,1374477.0,26.5426,26.6108,26.4829,26.5511,1374477.0
2020-03-19 15:30:00,31.12,31.18,31.0,31.07,1237556.0,26.5511,26.6023,26.4487,26.5085,1237556.0
2020-03-19 15:40:00,31.07,31.22,31.02,31.1,2700150.0,26.5085,26.6364,26.4658,26.5341,2700150.0
2020-03-19 15:50:00,31.1,31.1,30.94,30.99,1549616.0,26.5341,26.5341,26.3975,26.4402,1549616.0
2020-03-20 09:30:00,32.45,32.56,32.22,32.22,2087992.0,27.6859,27.7797,27.4896,27.4896,2087992.0
2020-03-20 09:40:00,32.22,32.25,31.95,32.03,1363831.0,27.4896,27.5152,27.2593,27.3275,1363831.0
2020-03-20 09:50:00,32.01,32.2,31.98,32.08,1216439.0,27.3105,27.4726,27.2849,27.3702,1216439.0
2020-03-20 10:00:00,32.08,32.3,32.06,32.09,1441325.0,27.3702,27.5579,27.3531,27.3787,1441325.0
2020-03-20 10:10:00,32.09,32.14,32.0,32.09,1489084.0,27.3787,27.4214,27.3019,27.3787,1489084.0
2020-03-20 10:20:00,32.08,32.25,32.04,32.2,1064339.0,27.3702,27.5152,27.336,27.4726,1064339.0
2020-03-20 10:30:00,32.19,32.33,32.19,32.25,2000457.0,27.464,27.5835,27.464,27.5152,2000457.0
2020-03-20 10:40:00,32.26,32.31,32.1,32.21,1627022.0,27.5237,27.5664,27.3872,27.4811,1627022.0
2020-03-20 10:50:00,32.21,32.4,32.21,32.37,1413533.0,27.4811,27.6432,27.4811,27.6176,1413533.0
2020-03-20 11:00:00,32.37,32.43,32.22,32.26,1625534.0,27.6176,27.6688,27.4896,27.5237,1625534.0
2020-03-20 11:10:00,32.26,32.35,32.02,32.02,925089.0,27.5237,27.6005,27.319,27.319,925089.0
2020-03-20 11:20:00,32.03,32.04,31.77,31.9,1315153.0,27.3275,27.336,27.1057,27.2166,1315153.0
2020-03-20 11:30:00,31.9,32.03,31.82,31.96,743473.0,27.2166,27.3275,27.1483,27.2678,743473.0
2020-03-20 11:40:00,31.96,32.04,31.86,31.97,560199.0,27.2678,27.336,27.1825,27.2763,560199.0
2020-03-20 11:50:00,31.97,32.03,31.87,31.93,1306031.0,27.2763,27.3275,27.191,27.2422,1306031.0
2020-03-20 12:00:00,31.93,31.99,31.7,31.71,706779.0,27.2422,27.2934,27.046,27.0545,706779.0
2020-03-20 12:10:00,31.7,31.89,31.7,31.74,643394.0,27.046,27.2081,27.046,27.0801,643394.0
2020-03-20 12:20:00,31.73,31.78,31.57,31.63,732187.0,27.0716,27.1142,26.9351,26.9862,732187.0
2020-03-20 12:30:00,31.63,31.83,31.6,31.78,790440.0,26.9862,27.1569,26.9606,27.1142,790440.0
2020-03-20 12:40:00,31.78,31.86,31.68,31.8,879816.0,27.1142,27.1825,27.0289,27.1313,879816.0
2020-03-20 12:50:00,31.8,32.0,31.8,31.83,928141.0,27.1313,27.3019,27.1313,27.1569,928141.0
2020-03-20 13:00:00,31.82,31.99,31.78,31.98,702165.0,27.1483,27.2934,27.1142,27.2849,702165.0
2020-03-20 13:10:00,31.97,32.05,31.89,31.98,735480.0,27.2763,27.3446,27.2081,27.2849,735480.0
2020-03-20 13:20:00,31.98,31.98,31.76,31.84,1099005.0,27.2849,27.2849,27.0972,27.1654,1099005.0
2020-03-20 13:30:00,31.84,31.92,31.67,31.78,894603.0,27.1654,27.2337,27.0204,27.1142,894603.0
2020-03-20 13:40:00,31.76,31.82,31.7,31.7,806417.0,27.0972,27.1483,27.046,27.046,806417.0
2020-03-20 13:50:00,31.7,31.79,31.7,31.78,533360.0,27.046,27.1228,27.046,27.1142,533360.0
2020-03-20 14:00:00,31.77,31.9,31.74,31.83,889846.0,27.1057,27.2166,27.0801,27.1569,889846.0
2020-03-20 14:10:00,31.83,31.85,31.58,31.63,981981.0,27.1569,27.1739,26.9436,26.9862,981981.0
2020-03-20 14:20:00,31.63,31.71,31.45,31.5,895586.0,26.9862,27.0545,26.8327,26.8753,895586.0
2020-03-20 14:30:00,31.5,31.56,31.34,31.4,1094232.0,26.8753,26.9265,26.7388,26.79,1094232.0
2020-03-20 14:40:00,31.4,31.5,31.35,31.43,939012.0,26.79,26.8753,26.7474,26.8156,939012.0
2020-03-20 14:50:00,31.43,31.48,31.15,31.24,1405610.0,26.8156,26.8583,26.5767,26.6535,1405610.0
2020-03-20 15:00:00,31.24,31.36,31.19,31.28,1135506.0,26.6535,26.7559,26.6108,26.6876,1135506.0
2020-03-20 15:10:00,31.27,31.38,31.14,31.15,1147745.0,26.6791,26.7729,26.5682,26.5767,1147745.0
2020-03-20 15:20:00,31.15,31.36,31.14,31.32,1209561.0,26.5767,26.7559,26.5682,26.7218,1209561.0
2020-03-20 15:30:00,31.33,31.41,31.2,31.24,1364645.0,26.7303,26.7985,26.6194,26.6535,1364645.0
2020-03-20 15:40:00,31.25,31.36,31.08,31.1,1820901.0,26.662,26.7559,26.517,26.5341,1820901.0
2020-03-20 15:50:00,31.11,31.23,31.04,31.13,3091600.0,26.5426,26.645,26.4829,26.5597,3091600.0
2020-03-23 09:30:00,30.84,30.97,30.44,30.46,2298876.0,26.3624,26.4735,26.0205,26.0376,2298876.0
2020-03-23 09:40:00,30.46,30.66,30.44,30.59,1686320.0,26.0376,26.2085,26.0205,26.1487,1686320.0
2020-03-23 09:50:00,30.6,30.86,30.51,30.85,1136041.0,26.1573,26.3795,26.0803,26.371,1136041.0
2020-03-23 10:00:00,30.85,30.87,30.6,30.74,1661771.0,26.371,26.3881,26.1573,26.2769,1661771.0
2020-03-23 10:10:00,30.74,30.95,30.63,30.65,1188293.0,26.2769,26.4564,26.1829,26.2,1188293.0
2020-03-23 10:20:00,30.65,30.8,30.59,30.7,1169452.0,26.2,26.3282,26.1487,26.2427,1169452.0
2020-03-23 10:30:00,30.7,30.79,30.58,30.68,939932.0,26.2427,26.3197,26.1402,26.2256,939932.0
2020-03-23 10:40:00,30.68,30.84,30.57,30.62,1462113.0,26.2256,26.3624,26.1316,26.1744,1462113.0
2020-03-23 10:50:00,30.63,30.67,30.4,30.45,1326732.0,26.1829,26.2171,25.9863,26.029,1326732.0
2020-03-23 11:00:00,30.45,30.56,30.43,30.46,1116382.0,26.029,26.1231,26.0119,26.0376,1116382.0
2020-03-23 11:10:00,30.47,30.55,30.29,30.31,1391743.0,26.0461,26.1145,25.8923,25.9094,1391743.0
2020-03-23 11:20:00,30.31,30.31,30.15,30.15,1115913.0,25.9094,25.9094,25.7726,25.7726,1115913.0
2020-03-23 11:30:00,30.16,30.27,30.08,30.08,1090074.0,25.7811,25.8752,25.7128,25.7128,1090074.0
2020-03-23 11:40:00,30.08,30.12,29.95,30.03,1196846.0,25.7128,25.747,25.6016,25.67,1196846.0
2020-03-23 11:50:00,30.04,30.18,30.0,30.17,737474.0,25.6786,25.7982,25.6444,25.7897,737474.0
2020-03-23 12:00:00,30.16,30.27,30.09,30.1,1007675.0,25.7811,25.8752,25.7213,25.7299,1007675.0
2020-03-23 12:10:00,30.1,30.39,30.04,30.31,1133593.0,25.7299,25.9777,25.6786,25.9094,1133593.0
2020-03-23 12:20:00,30.32,30.37,30.19,30.25,1118792.0,25.9179,25.9607,25.8068,25.8581,1118792.0
2020-03-23 12:30:00,30.25,30.37,30.14,30.32,1074696.0,25.8581,25.9607,25.764,25.9179,1074696.0
2020-03-23 12:40:00,30.31,30.66,30.3,30.64,1102101.0,25.9094,26.2085,25.9008,26.1915,1102101.0
2020-03-23 12:50:00,30.64,30.75,30.54,30.66,1277174.0,26.1915,26.2855,26.106,26.2085,1277174.0
2020-03-23 13:00:00,30.66,30.68,30.56,30.66,1143255.0,26.2085,26.2256,26.1231,26.2085,1143255.0
2020-03-23 13:10:00,30.66,30.9,30.65,30.8,1937267.0,26.2085,26.4137,26.2,26.3282,1937267.0
2020-03-23 13:20:00,30.8,30.83,30.57,30.58,1239566.0,26.3282,26.3539,26.1316,26.1402,1239566.0
2020-03-23 13:30:00,30.58,30.64,30.47,30.5,864482.0,26.1402,26.1915,26.0461,26.0718,864482.0
2020-03-23 13:40:00,30.5,30.76,30.45,30.74,1138410.0,26.0718,26.294,26.029,26.2769,1138410.0
2020-03-23 13:50:00,30.74,30.75,30.32,30.42,1192227.0,26.2769,26.2855,25.9179,26.0034,1192227.0
2020-03-23 14:00:00,30.44,30.49,30.27,30.31,1057086.0,26.0205,26.0632,25.8752,25.9094,1057086.0
2020-03-23 14:10:00,30.31,30.51,30.3,30.37,1019656.0,25.9094,26.0803,25.9008,25.9607,1019656.0
2020-03-23 14:20:00,30.37,30.62,30.29,30.55,1492684.0,25.9607,26.1744,25.8923,26.1145,1492684.0
2020-03-23 14:30:00,30.55,30.56,30.38,30.43,1147462.0,26.1145,26.1231,25.9692,26.0119,1147462.0
2020-03-23 14:40:00,30.44,30.66,30.42,30.64,1849752.0,26.0205,26.2085,26.0034,26.1915,1849752.0
2020-03-23 14:50:00,30.63,30.63,30.44,30.47,1209583.0,26.1829,26.1829,26.0205,26.0461,1209583.0
2020-03-23 15:00:00,30.47,30.57,30.4,30.42,1449052.0,26.0461,26.1316,25.9863,26.0034,1449052.0
2020-03-23 15:10:00,30.42,30.46,30.36,30.38,1145016.0,26.0034,26.0376,25.9521,25.9692,1145016.0
2020-03-23 15:20:00,30.38,30.38,30.23,30.28,1398866.0,25.9692,25.9692,25.841,25.8837,1398866.0
2020-03-23 15:30:00,30.29,30.41,30.22,30.32,1780415.0,25.8923,25.9948,25.8324,25.9179,1780415.0
2020-03-23 15:40:00,30.32,30.44,30.29,30.31,1657735.0,25.9179,26.0205,25.8923,25.9094,1657735.0
2020-03-23 15:50:00,30.32,30.58,30.29,30.42,3922142.0,25.9179,26.1402,25.8923,26.0034,3922142.0
2020-03-24 09:30:00,32.21,32.27,32.0,32.06,1548721.0,27.5335,27.5848,27.354,27.4053,1548721.0
2020-03-24 09:40:00,32.07,32.08,31.92,32.0,1019400.0,27.4138,27.4224,27.2856,27.354,1019400.0
2020-03-24 09:50:00,32.0,32.13,31.97,32.01,1212181.0,27.354,27.4651,27.3284,27.3625,1212181.0
2020-03-24 10:00:00,32.03,32.08,31.96,32.01,930459.0,27.3796,27.4224,27.3198,27.3625,930459.0
2020-03-24 10:10:00,32.02,32.16,31.96,32.13,990653.0,27.3711,27.4908,27.3198,27.4651,990653.0
2020-03-24 10:20:00,32.14,32.24,32.09,32.17,996924.0,27.4737,27.5592,27.4309,27.4993,996924.0
2020-03-24 10:30:00,32.17,32.17,32.08,32.14,1238177.0,27.4993,27.4993,27.4224,27.4737,1238177.0
2020-03-24 10:40:00,32.13,32.18,31.93,31.96,793935.0,27.4651,27.5079,27.2942,27.3198,793935.0
2020-03-24 10:50:00,31.96,32.02,31.92,31.97,865977.0,27.3198,27.3711,27.2856,27.3284,865977.0
2020-03-24 11:00:00,31.97,32.11,31.92,31.98,926034.0,27.3284,27.448,27.2856,27.3369,926034.0
2020-03-24 11:10:00,31.98,32.11,31.96,32.08,848401.0,27.3369,27.448,27.3198,27.4224,848401.0
2020-03-24 11:20:00,32.08,32.24,32.06,32.21,600065.0,27.4224,27.5592,27.4053,27.5335,600065.0
2020-03-24 11:30:00,32.22,32.25,32.11,32.23,1140227.0,27.5421,27.5677,27.448,27.5506,1140227.0
2020-03-24 11:40:00,32.23,32.29,32.15,32.16,1254561.0,27.5506,27.6019,27.4822,27.4908,1254561.0
2020-03-24 11:50:00,32.17,32.31,32.13,32.31,1091557.0,27.4993,27.619,27.4651,27.619,1091557.0
2020-03-24 12:00:00,32.32,32.33,32.27,32.3,829353.0,27.6275,27.6361,27.5848,27.6104,829353.0
2020-03-24 12:10:00,32.3,32.33,32.25,32.29,830803.0,27.6104,27.6361,27.5677,27.6019,830803.0
2020-03-24 12:20:00,32.29,32.4,32.26,32.39,1319806.0,27.6019,27.6959,27.5762,27.6874,1319806.0
2020-03-24 12:30:00,32.39,32.47,32.32,32.43,1181303.0,27.6874,27.7558,27.6275,27.7216,1181303.0
2020-03-24 12:40:00,32.43,32.44,32.35,32.37,807424.0,27.7216,27.7301,27.6532,27.6703,807424.0
2020-03-24 12:50:00,32.38,32.4,32.25,32.26,1051020.0,27.6788,27.6959,27.5677,27.5762,1051020.0
2020-03-24 13:00:00,32.27,32.32,32.14,32.15,944883.0,27.5848,27.6275,27.4737,27.4822,944883.0
2020-03-24 13:10:00,32.15,32.21,32.09,32.16,810496.0,27.4822,27.5335,27.4309,27.4908,810496.0
2020-03-24 13:20:00,32.16,32.24,32.09,32.21,719440.0,27.4908,27.5592,27.4309,27.5335,719440.0
2020-03-24 13:30:00,32.2,32.28,32.2,32.27,799942.0,27.525,27.5933,27.525,27.5848,799942.0
2020-03-24 13:40:00,32.28,32.29,32.12,32.14,1090442.0,27.5933,27.6019,27.4566,27.4737,1090442.0
2020-03-24 13:50:00,32.15,32.16,32.05,32.08,641799.0,27.4822,27.4908,27.3967,27.4224,641799.0
2020-03-24 14:00:00,32.08,32.12,31.99,32.01,650910.0,27.4224,27.4566,27.3454,27.3625,650910.0
2020-03-24 14:10:00,32.01,32.15,31.96,32.08,800963.0,27.3625,27.4822,27.3198,27.4224,800963.0
2020-03-24 14:20:00,32.09,32.18,32.06,32.14,809092.0,27.4309,27.5079,27.4053,27.4737,809092.0
2020-03-24 14:30:00,32.13,32.25,32.07,32.23,745200.0,27.4651,27.5677,27.4138,27.5506,745200.0
2020-03-24 14:40:00,32.23,32.24,32.09,32.12,593002.0,27.5506,27.5592,27.4309,27.4566,593002.0
2020-03-24 14:50:00,32.12,32.29,32.11,32.29,838353.0,27.4566,27.6019,27.448,27.6019,838353.0
2020-03-24 15:00:00,32.28,32.3,32.21,32.3,801408.0,27.5933,27.6104,27.5335,27.6104,801408.0
2020-03-24 15:10:00,32.29,32.31,32.15,32.18,1556084.0,27.6019,27.619,27.4822,27.5079,1556084.0
2020-03-24 15:20:00,32.17,32.22,32.14,32.2,1088938.0,27.4993,27.5421,27.4737,27.525,1088938.0
2020-03-24 15:30:00,32.21,32.28,32.18,32.25,1174381.0,27.5335,27.5933,27.5079,27.5677,1174381.0
2020-03-24 15:40:00,32.26,32.32,32.15,32.17,1404261.0,27.5762,27.6275,27.4822,27.4993,1404261.0
2020-03-24 15:50:00,32.16,32.41,32.16,32.4,2920397.0,27.4908,27.7045,27.4908,27.6959,2920397.0
2020-03-25 09:30:00,32.96,33.19,32.68,33.19,1446013.0,28.1746,28.3712,27.9353,28.3712,1446013.0
2020-03-25 09:40:00,33.19,33.2,32.94,32.96,1128192.0,28.3712,28.3798,28.1575,28.1746,1128192.0
2020-03-25 09:50:00,32.97,33.02,32.75,32.79,1410595.0,28.1832,28.2259,27.9951,28.0293,1410595.0
2020-03-25 10:00:00,32.78,32.83,32.64,32.75,982517.0,28.0208,28.0635,27.9011,27.9951,982517.0
2020-03-25 10:10:00,32.76,32.79,32.62,32.73,1135633.0,28.0037,28.0293,27.884,27.978,1135633.0
2020-03-25 10:20:00,32.72,32.83,32.64,32.77,648216.0,27.9695,28.0635,27.9011,28.0122,648216.0
2020-03-25 10:30:00,32.78,32.93,32.77,32.9,662700.0,28.0208,28.149,28.0122,28.1233,662700.0
2020-03-25 10:40:00,32.9,32.99,32.8,32.87,1055291.0,28.1233,28.2003,28.0378,28.0977,1055291.0
2020-03-25 10:50:00,32.88,33.03,32.84,33.0,2025487.0,28.1062,28.2345,28.072,28.2088,2025487.0
2020-03-25 11:00:00,33.01,33.12,32.97,33.09,1399498.0,28.2174,28.3114,28.1832,28.2857,1399498.0
2020-03-25 11:10:00,33.09,33.1,32.94,33.06,1669281.0,28.2857,28.2943,28.1575,28.2601,1669281.0
2020-03-25 11:20:00,33.05,33.14,32.95,33.02,1347993.0,28.2516,28.3285,28.1661,28.2259,1347993.0
2020-03-25 11:30:00,33.02,33.07,32.94,32.97,1218663.0,28.2259,28.2686,28.1575,28.1832,1218663.0
2020-03-25 11:40:00,32.97,33.04,32.89,33.0,883659.0,28.1832,28.243,28.1148,28.2088,883659.0
2020-03-25 11:50:00,33.0,33.05,32.91,33.02,855099.0,28.2088,28.2516,28.1319,28.2259,855099.0
2020-03-25 12:00:00,33.03,33.2,33.01,33.12,1183835.0,28.2345,28.3798,28.2174,28.3114,1183835.0
2020-03-25 12:10:00,33.13,33.2,33.09,33.16,792914.0,28.3199,28.3798,28.2857,28.3456,792914.0
2020-03-25 12:20:00,33.16,33.29,33.16,33.25,807606.0,28.3456,28.4567,28.3456,28.4225,807606.0
2020-03-25 12:30:00,33.25,33.35,33.17,33.35,774244.0,28.4225,28.508,28.3541,28.508,774244.0
2020-03-25 12:40:00,33.35,33.45,33.32,33.39,929504.0,28.508,28.5935,28.4824,28.5422,929504.0
2020-03-25 12:50:00,33.39,33.45,33.31,33.38,956719.0,28.5422,28.5935,28.4738,28.5336,956719.0
2020-03-25 13:00:00,33.38,33.61,33.34,33.61,871000.0,28.5336,28.7302,28.4994,28.7302,871000.0
2020-03-25 13:10:00,33.6,33.67,33.51,33.66,686453.0,28.7217,28.7815,28.6448,28.773,686453.0
2020-03-25 13:20:00,33.65,33.7,33.6,33.7,614298.0,28.7644,28.8072,28.7217,28.8072,614298.0
2020-03-25 13:30:00,33.7,33.78,33.64,33.77,839003.0,28.8072,28.8756,28.7559,28.867,839003.0
2020-03-25 13:40:00,33.77,33.9,33.75,33.84,742154.0,28.867,28.9781,28.8499,28.9269,742154.0
2020-03-25 13:50:00,33.84,33.88,33.65,33.7,592123.0,28.9269,28.961,28.7644,28.8072,592123.0
2020-03-25 14:00:00,33.72,33.74,33.46,33.52,903338.0,28.8243,28.8414,28.602,28.6533,903338.0
2020-03-25 14:10:00,33.52,33.69,33.51,33.68,764565.0,28.6533,28.7986,28.6448,28.7901,764565.0
2020-03-25 14:20:00,33.68,33.73,33.58,33.68,1302020.0,28.7901,28.8328,28.7046,28.7901,1302020.0
2020-03-25 14:30:00,33.68,33.69,33.5,33.62,949140.0,28.7901,28.7986,28.6362,28.7388,949140.0
2020-03-25 14:40:00,33.61,33.76,33.54,33.73,1229674.0,28.7302,28.8585,28.6704,28.8328,1229674.0
2020-03-25 14:50:00,33.72,33.88,33.64,33.83,2518854.0,28.8243,28.961,28.7559,28.9183,2518854.0
2020-03-25 15:00:00,33.83,33.92,33.78,33.86,1218585.0,28.9183,28.9952,28.8756,28.9439,1218585.0
2020-03-25 15:10:00,33.84,33.85,33.74,33.82,911656.0,28.9269,28.9354,28.8414,28.9098,911656.0
2020-03-25 15:20:00,33.81,33.85,33.68,33.73,1819864.0,28.9012,28.9354,28.7901,28.8328,1819864.0
2020-03-25 15:30:00,33.74,33.88,33.73,33.81,1431075.0,28.8414,28.961,28.8328,28.9012,1431075.0
2020-03-25 15:40:00,33.81,33.85,33.55,33.59,1533931.0,28.9012,28.9354,28.679,28.7131,1533931.0
2020-03-25 15:50:00,33.59,33.62,33.38,33.44,3018476.0,28.7131,28.7388,28.5336,28.5849,3018476.0
2020-03-26 09:30:00,33.79,34.05,33.77,33.96,1297247.0,28.8841,29.1064,28.867,29.0294,1297247.0
2020-03-26 09:40:00,33.95,34.01,33.83,33.9,1008666.0,29.0209,29.0722,28.9183,28.9781,1008666.0
2020-03-26 09:50:00,33.9,34.19,33.79,34.15,598592.0,28.9781,29.226,28.8841,29.1918,598592.0
2020-03-26 10:00:00,34.15,34.3,34.08,34.27,743330.0,29.1918,29.3201,29.132,29.2944,743330.0
2020-03-26 10:10:00,34.27,34.35,34.17,34.33,936347.0,29.2944,29.3628,29.2089,29.3457,936347.0
2020-03-26 10:20:00,34.34,34.41,34.22,34.23,886272.0,29.3543,29.4141,29.2517,29.2602,886272.0
2020-03-26 10:30:00,34.23,34.41,34.22,34.29,957235.0,29.2602,29.4141,29.2517,29.3115,957235.0
2020-03-26 10:40:00,34.29,34.35,34.14,34.19,788340.0,29.3115,29.3628,29.1833,29.226,788340.0
2020-03-26 10:50:00,34.17,34.29,34.13,34.26,661498.0,29.2089,29.3115,29.1747,29.2859,661498.0
2020-03-26 11:00:00,34.27,34.36,34.17,34.27,708367.0,29.2944,29.3714,29.2089,29.2944,708367.0
2020-03-26 11:10:00,34.28,34.42,34.28,34.41,686738.0,29.303,29.4226,29.303,29.4141,686738.0
2020-03-26 11:20:00,34.42,34.48,34.37,34.46,625384.0,29.4226,29.4739,29.3799,29.4568,625384.0
2020-03-26 11:30:00,34.46,34.58,34.44,34.54,1088369.0,29.4568,29.5594,29.4397,29.5252,1088369.0
2020-03-26 11:40:00,34.54,34.57,34.4,34.46,638109.0,29.5252,29.5509,29.4055,29.4568,638109.0
2020-03-26 11:50:00,34.47,34.51,34.39,34.44,871850.0,29.4654,29.4996,29.397,29.4397,871850.0
2020-03-26 12:00:00,34.44,34.48,34.39,34.44,1161027.0,29.4397,29.4739,29.397,29.4397,1161027.0
2020-03-26 12:10:00,34.43,34.45,34.29,34.32,929810.0,29.4312,29.4483,29.3115,29.3372,929810.0
2020-03-26 12:20:00,34.32,34.48,34.31,34.45,667797.0,29.3372,29.4739,29.3286,29.4483,667797.0
2020-03-26 12:30:00,34.45,34.5,34.38,34.42,920974.0,29.4483,29.491,29.3885,29.4226,920974.0
2020-03-26 12:40:00,34.42,34.42,34.34,34.42,668385.0,29.4226,29.4226,29.3543,29.4226,668385.0
2020-03-26 12:50:00,34.42,34.52,34.41,34.5,781512.0,29.4226,29.5081,29.4141,29.491,781512.0
2020-03-26 13:00:00,34.5,34.54,34.31,34.32,1042687.0,29.491,29.5252,29.3286,29.3372,1042687.0
2020-03-26 13:10:00,34.31,34.41,34.27,34.34,902956.0,29.3286,29.4141,29.2944,29.3543,902956.0
2020-03-26 13:20:00,34.35,34.35,34.23,34.32,690384.0,29.3628,29.3628,29.2602,29.3372,690384.0
2020-03-26 13:30:00,34.32,34.34,34.18,34.29,1126415.0,29.3372,29.3543,29.2175,29.3115,1126415.0
2020-03-26 13:40:00,34.29,34.41,34.26,34.41,1024810.0,29.3115,29.4141,29.2859,29.4141,1024810.0
2020-03-26 13:50:00,34.4,34.44,34.33,34.36,638691.0,29.4055,29.4397,29.3457,29.3714,638691.0
2020-03-26 14:00:00,34.37,34.45,34.28,34.32,517912.0,29.3799,29.4483,29.303,29.3372,517912.0
2020-03-26 14:10:00,34.32,34.38,34.25,34.36,639011.0,29.3372,29.3885,29.2773,29.3714,639011.0
2020-03-26 14:20:00,34.36,34.46,34.33,34.4,673277.0,29.3714,29.4568,29.3457,29.4055,673277.0
2020-03-26 14:30:00,34.41,34.59,34.41,34.55,864678.0,29.4141,29.568,29.4141,29.5338,864678.0
2020-03-26 14:40:00,34.56,34.58,34.46,34.51,1881816.0,29.5423,29.5594,29.4568,29.4996,1881816.0
2020-03-26 14:50:00,34.51,34.62,34.5,34.59,864394.0,29.4996,29.5936,29.491,29.568,864394.0
2020-03-26 15:00:00,34.59,34.61,34.49,34.52,768365.0,29.568,29.5851,29.4825,29.5081,768365.0
2020-03-26 15:10:00,34.52,34.55,34.45,34.52,801177.0,29.5081,29.5338,29.4483,29.5081,801177.0
2020-03-26 15:20:00,34.52,34.57,34.46,34.56,680852.0,29.5081,29.5509,29.4568,29.5423,680852.0
2020-03-26 15:30:00,34.57,34.66,34.42,34.5,1698951.0,29.5509,29.6278,29.4226,29.491,1698951.0
2020-03-26 15:40:00,34.51,34.57,34.43,34.51,1163891.0,29.4996,29.5509,29.4312,29.4996,1163891.0
2020-03-26 15:50:00,34.51,34.84,34.5,34.79,3033933.0,29.4996,29.7817,29.491,29.7389,3033933.0
2020-03-27 09:30:00,33.0,33.11,32.89,32.98,1346591.0,28.2088,28.3028,28.1148,28.1917,1346591.0
2020-03-27 09:40:00,32.98,32.99,32.78,32.9,1010927.0,28.1917,28.2003,28.0208,28.1233,1010927.0
2020-03-27 09:50:00,32.92,33.03,32.9,32.97,882994.0,28.1404,28.2345,28.1233,28.1832,882994.0
2020-03-27 10:00:00,32.97,33.05,32.87,33.03,671052.0,28.1832,28.2516,28.0977,28.2345,671052.0
2020-03-27 10:10:00,33.03,33.08,32.87,32.91,893238.0,28.2345,28.2772,28.0977,28.1319,893238.0
2020-03-27 10:20:00,32.92,32.98,32.82,32.89,619460.0,28.1404,28.1917,28.0549,28.1148,619460.0
2020-03-27 10:30:00,32.88,32.9,32.75,32.82,637797.0,28.1062,28.1233,27.9951,28.0549,637797.0
2020-03-27 10:40:00,32.81,32.87,32.76,32.83,969766.0,28.0464,28.0977,28.0037,28.0635,969766.0
2020-03-27 10:50:00,32.82,32.91,32.77,32.88,749324.0,28.0549,28.1319,28.0122,28.1062,749324.0
2020-03-27 11:00:00,32.88,33.03,32.88,33.01,701301.0,28.1062,28.2345,28.1062,28.2174,701301.0
2020-03-27 11:10:00,33.01,33.13,32.97,33.09,549380.0,28.2174,28.3199,28.1832,28.2857,549380.0
2020-03-27 11:20:00,33.08,33.1,32.94,32.98,735118.0,28.2772,28.2943,28.1575,28.1917,735118.0
2020-03-27 11:30:00,32.98,33.05,32.91,32.94,646896.0,28.1917,28.2516,28.1319,28.1575,646896.0
2020-03-27 11:40:00,32.95,32.98,32.83,32.86,426192.0,28.1661,28.1917,28.0635,28.0891,426192.0
2020-03-27 11:50:00,32.86,32.93,32.81,32.83,702694.0,28.0891,28.149,28.0464,28.0635,702694.0
2020-03-27 12:00:00,32.83,32.87,32.79,32.83,453360.0,28.0635,28.0977,28.0293,28.0635,453360.0
2020-03-27 12:10:00,32.83,32.97,32.81,32.95,621067.0,28.0635,28.1832,28.0464,28.1661,621067.0
2020-03-27 12:20:00,32.94,32.95,32.85,32.87,375082.0,28.1575,28.1661,28.0806,28.0977,375082.0
2020-03-27 12:30:00,32.86,33.03,32.83,32.98,400530.0,28.0891,28.2345,28.0635,28.1917,400530.0
2020-03-27 12:40:00,32.99,33.04,32.93,32.94,302841.0,28.2003,28.243,28.149,28.1575,302841.0
2020-03-27 12:50:00,32.93,33.0,32.91,32.98,384453.0,28.149,28.2088,28.1319,28.1917,384453.0
2020-03-27 13:00:00,32.97,33.03,32.9,32.9,533112.0,28.1832,28.2345,28.1233,28.1233,533112.0
2020-03-27 13:10:00,32.91,32.93,32.85,32.91,471520.0,28.1319,28.149,28.0806,28.1319,471520.0
2020-03-27 13:20:00,32.92,32.97,32.85,32.86,630827.0,28.1404,28.1832,28.0806,28.0891,630827.0
2020-03-27 13:30:00,32.87,33.07,32.84,33.06,772387.0,28.0977,28.2686,28.072,28.2601,772387.0
2020-03-27 13:40:00,33.06,33.11,33.0,33.05,620493.0,28.2601,28.3028,28.2088,28.2516,620493.0
2020-03-27 13:50:00,33.07,33.1,33.03,33.05,558293.0,28.2686,28.2943,28.2345,28.2516,558293.0
2020-03-27 14:00:00,33.05,33.08,32.99,33.02,899609.0,28.2516,28.2772,28.2003,28.2259,899609.0
2020-03-27 14:10:00,33.02,33.12,33.01,33.09,589789.0,28.2259,28.3114,28.2174,28.2857,589789.0
2020-03-27 14:20:00,33.09,33.15,33.05,33.12,727450.0,28.2857,28.337,28.2516,28.3114,727450.0
2020-03-27 14:30:00,33.12,33.19,33.09,33.13,657951.0,28.3114,28.3712,28.2857,28.3199,657951.0
2020-03-27 14:40:00,33.13,33.15,33.04,33.07,553259.0,28.3199,28.337,28.243,28.2686,553259.0
2020-03-27 14:50:00,33.06,33.19,33.02,33.17,739565.0,28.2601,28.3712,28.2259,28.3541,739565.0
2020-03-27 15:00:00,33.17,33.29,33.14,33.27,574691.0,28.3541,28.4567,28.3285,28.4396,574691.0
2020-03-27 15:10:00,33.26,33.32,33.22,33.29,754106.0,28.4311,28.4824,28.3969,28.4567,754106.0
2020-03-27 15:20:00,33.28,33.41,33.24,33.34,842194.0,28.4482,28.5593,28.414,28.4994,842194.0
2020-03-27 15:30:00,33.35,33.36,33.16,33.17,837736.0,28.508,28.5165,28.3456,28.3541,837736.0
2020-03-27 15:40:00,33.16,33.18,33.0,33.01,1472993.0,28.3456,28.3627,28.2088,28.2174,1472993.0
2020-03-27 15:50:00,33.0,33.01,32.82,32.89,2655332.0,28.2088,28.2174,28.0549,28.1148,2655332.0
2020-03-30 09:30:00,32.95,33.1,32.85,32.87,801997.0,28.1661,28.2943,28.0806,28.0977,801997.0
2020-03-30 09:40:00,32.88,32.91,32.77,32.83,771405.0,28.1062,28.1319,28.0122,28.0635,771405.0
2020-03-30 09:50:00,32.83,32.93,32.78,32.8,1230094.0,28.0635,28.149,28.0208,28.0378,1230094.0
2020-03-30 10:00:00,32.81,32.87,32.73,32.83,916777.0,28.0464,28.0977,27.978,28.0635,916777.0
2020-03-30 10:10:00,32.83,32.93,32.75,32.92,482292.0,28.0635,28.149,27.9951,28.1404,482292.0
2020-03-30 10:20:00,32.92,32.94,32.87,32.88,680197.0,28.1404,28.1575,28.0977,28.1062,680197.0
2020-03-30 10:30:00,32.88,33.02,32.87,33.0,561665.0,28.1062,28.2259,28.0977,28.2088,561665.0
2020-03-30 10:40:00,33.0,33.09,32.98,33.09,612170.0,28.2088,28.2857,28.1917,28.2857,612170.0
2020-03-30 10:50:00,33.08,33.09,32.96,33.01,377368.0,28.2772,28.2857,28.1746,28.2174,377368.0
2020-03-30 11:00:00,33.0,33.13,32.98,33.09,473137.0,28.2088,28.3199,28.1917,28.2857,473137.0
2020-03-30 11:10:00,33.09,33.15,33.07,33.13,570234.0,28.2857,28.337,28.2686,28.3199,570234.0
2020-03-30 11:20:00,33.13,33.2,33.09,33.19,809211.0,28.3199,28.3798,28.2857,28.3712,809211.0
2020-03-30 11:30:00,33.2,33.23,33.11,33.12,469696.0,28.3798,28.4054,28.3028,28.3114,469696.0
2020-03-30 11:40:00,33.13,33.17,33.07,33.1,819948.0,28.3199,28.3541,28.2686,28.2943,819948.0
2020-03-30 11:50:00,33.09,33.15,33.08,33.12,387895.0,28.2857,28.337,28.2772,28.3114,387895.0
2020-03-30 12:00:00,33.11,33.12,33.02,33.05,785885.0,28.3028,28.3114,28.2259,28.2516,785885.0
2020-03-30 12:10:00,33.04,33.16,33.04,33.15,924458.0,28.243,28.3456,28.243,28.337,924458.0
2020-03-30 12:20:00,33.15,33.23,33.1,33.22,788290.0,28.337,28.4054,28.2943,28.3969,788290.0
2020-03-30 12:30:00,33.22,33.25,33.15,33.24,746655.0,28.3969,28.4225,28.337,28.414,746655.0
2020-03-30 12:40:00,33.24,33.27,33.17,33.2,653503.0,28.414,28.4396,28.3541,28.3798,653503.0
2020-03-30 12:50:00,33.2,33.29,33.19,33.27,472169.0,28.3798,28.4567,28.3712,28.4396,472169.0
2020-03-30 13:00:00,33.27,33.28,33.19,33.21,574700.0,28.4396,28.4482,28.3712,28.3883,574700.0
2020-03-30 13:10:00,33.21,33.26,33.19,33.25,655309.0,28.3883,28.4311,28.3712,28.4225,655309.0
2020-03-30 13:20:00,33.24,33.26,33.2,33.24,352817.0,28.414,28.4311,28.3798,28.414,352817.0
2020-03-30 13:30:00,33.23,33.25,33.2,33.23,541960.0,28.4054,28.4225,28.3798,28.4054,541960.0
2020-03-30 13:40:00,33.23,33.24,33.12,33.17,663665.0,28.4054,28.414,28.3114,28.3541,663665.0
2020-03-30 13:50:00,33.17,33.2,33.08,33.12,697733.0,28.3541,28.3798,28.2772,28.3114,697733.0
2020-03-30 14:00:00,33.11,33.13,33.07,33.08,467716.0,28.3028,28.3199,28.2686,28.2772,467716.0
2020-03-30 14:10:00,33.08,33.08,33.01,33.07,411826.0,28.2772,28.2772,28.2174,28.2686,411826.0
2020-03-30 14:20:00,33.06,33.15,33.01,33.14,487968.0,28.2601,28.337,28.2174,28.3285,487968.0
2020-03-30 14:30:00,33.14,33.17,33.11,33.16,361491.0,28.3285,28.3541,28.3028,28.3456,361491.0
2020-03-30 14:40:00,33.16,33.22,33.13,33.16,577960.0,28.3456,28.3969,28.3199,28.3456,577960.0
2020-03-30 14:50:00,33.17,33.21,33.13,33.17,614757.0,28.3541,28.3883,28.3199,28.3541,614757.0
2020-03-30 15:00:00,33.17,33.24,33.13,33.23,509185.0,28.3541,28.414,28.3199,28.4054,509185.0
2020-03-30 15:10:00,33.23,33.3,33.22,33.28,861611.0,28.4054,28.4653,28.3969,28.4482,861611.0
2020-03-30 15:20:00,33.28,33.32,33.12,33.18,588455.0,28.4482,28.4824,28.3114,28.3627,588455.0
2020-03-30 15:30:00,33.19,33.32,33.18,33.32,1093412.0,28.3712,28.4824,28.3627,28.4824,1093412.0
2020-03-30 15:40:00,33.32,33.33,33.25,33.29,761951.0,28.4824,28.4909,28.4225,28.4567,761951.0
2020-03-30 15:50:00,33.29,33.39,33.26,33.38,1280607.0,28.4567,28.5422,28.4311,28.5336,1280607.0
2020-03-31 09:30:00,33.42,33.59,33.4,33.53,1293559.0,28.5678,28.7131,28.5507,28.6619,1293559.0
2020-03-31 09:40:00,33.54,33.61,33.46,33.47,695778.0,28.6704,28.7302,28.602,28.6106,695778.0
2020-03-31 09:50:00,33.47,33.54,33.43,33.49,1069708.0,28.6106,28.6704,28.5764,28.6277,1069708.0
2020-03-31 10:00:00,33.5,33.66,33.5,33.63,796747.0,28.6362,28.773,28.6362,28.7473,796747.0
2020-03-31 10:10:00,33.63,33.8,33.63,33.8,776344.0,28.7473,28.8927,28.7473,28.8927,776344.0
2020-03-31 10:20:00,33.79,33.82,33.72,33.76,502349.0,28.8841,28.9098,28.8243,28.8585,502349.0
2020-03-31 10:30:00,33.77,33.86,33.77,33.85,393408.0,28.867,28.9439,28.867,28.9354,393408.0
2020-03-31 10:40:00,33.85,33.88,33.78,33.83,679977.0,28.9354,28.961,28.8756,28.9183,679977.0
2020-03-31 10:50:00,33.83,33.89,33.77,33.78,429582.0,28.9183,28.9696,28.867,28.8756,429582.0
2020-03-31 11:00:00,33.78,33.86,33.72,33.84,493600.0,28.8756,28.9439,28.8243,28.9269,493600.0
2020-03-31 11:10:00,33.84,33.9,33.82,33.83,412834.0,28.9269,28.9781,28.9098,28.9183,412834.0
2020-03-31 11:20:00,33.83,33.93,33.79,33.92,508008.0,28.9183,29.0038,28.8841,28.9952,508008.0
2020-03-31 11:30:00,33.93,33.95,33.86,33.9,861734.0,29.0038,29.0209,28.9439,28.9781,861734.0
2020-03-31 11:40:00,33.9,33.96,33.81,33.83,465956.0,28.9781,29.0294,28.9012,28.9183,465956.0
2020-03-31 11:50:00,33.83,33.87,33.77,33.81,200539.0,28.9183,28.9525,28.867,28.9012,200539.0
2020-03-31 12:00:00,33.8,33.83,33.75,33.82,278637.0,28.8927,28.9183,28.8499,28.9098,278637.0
2020-03-31 12:10:00,33.83,33.83,33.73,33.74,266704.0,28.9183,28.9183,28.8328,28.8414,266704.0
2020-03-31 12:20:00,33.75,33.76,33.63,33.69,708007.0,28.8499,28.8585,28.7473,28.7986,708007.0
2020-03-31 12:30:00,33.69,33.69,33.57,33.59,1579524.0,28.7986,28.7986,28.6961,28.7131,1579524.0
2020-03-31 12:40:00,33.59,33.68,33.59,33.68,972635.0,28.7131,28.7901,28.7131,28.7901,972635.0
2020-03-31 12:50:00,33.67,33.72,33.6,33.61,750456.0,28.7815,28.8243,28.7217,28.7302,750456.0
2020-03-31 13:00:00,33.6,33.66,33.55,33.61,556538.0,28.7217,28.773,28.679,28.7302,556538.0
2020-03-31 13:10:00,33.61,33.63,33.53,33.55,495872.0,28.7302,28.7473,28.6619,28.679,495872.0
2020-03-31 13:20:00,33.54,33.55,33.45,33.46,932755.0,28.6704,28.679,28.5935,28.602,932755.0
2020-03-31 13:30:00,33.49,33.56,33.43,33.52,626181.0,28.6277,28.6875,28.5764,28.6533,626181.0
2020-03-31 13:40:00,33.52,33.53,33.46,33.5,384928.0,28.6533,28.6619,28.602,28.6362,384928.0
2020-03-31 13:50:00,33.5,33.58,33.46,33.56,424387.0,28.6362,28.7046,28.602,28.6875,424387.0
2020-03-31 14:00:00,33.58,33.61,33.54,33.6,368912.0,28.7046,28.7302,28.6704,28.7217,368912.0
2020-03-31 14:10:00,33.59,33.6,33.49,33.52,305555.0,28.7131,28.7217,28.6277,28.6533,305555.0
2020-03-31 14:20:00,33.52,33.59,33.51,33.59,701179.0,28.6533,28.7131,28.6448,28.7131,701179.0
2020-03-31 14:30:00,33.59,33.67,33.56,33.66,657802.0,28.7131,28.7815,28.6875,28.773,657802.0
2020-03-31 14:40:00,33.66,33.67,33.58,33.62,575666.0,28.773,28.7815,28.7046,28.7388,575666.0
2020-03-31 14:50:00,33.63,33.69,33.62,33.67,441528.0,28.7473,28.7986,28.7388,28.7815,441528.0
2020-03-31 15:00:00,33.67,33.72,33.6,33.62,540366.0,28.7815,28.8243,28.7217,28.7388,540366.0
2020-03-31 15:10:00,33.61,33.62,33.41,33.41,904617.0,28.7302,28.7388,28.5593,28.5593,904617.0
2020-03-31 15:20:00,33.42,33.44,33.35,33.39,599173.0,28.5678,28.5849,28.508,28.5422,599173.0
2020-03-31 15:30:00,33.4,33.53,33.4,33.52,974530.0,28.5507,28.6619,28.5507,28.6533,974530.0
2020-03-31 15:40:00,33.52,33.55,33.41,33.42,1066263.0,28.6533,28.679,28.5593,28.5678,1066263.0
2020-03-31 15:50:00,33.42,33.6,33.42,33.58,2422533.0,28.5678,28.7217,28.5678,28.7046,2422533.0
2020-04-01 09:30:00,32.7,32.83,32.65,32.78,1006034.0,27.9524,28.0635,27.9096,28.0208,1006034.0
2020-04-01 09:40:00,32.79,32.85,32.72,32.76,704460.0,28.0293,28.0806,27.9695,28.0037,704460.0
2020-04-01 09:50:00,32.76,32.82,32.74,32.75,272973.0,28.0037,28.0549,27.9866,27.9951,272973.0
2020-04-01 10:00:00,32.75,32.81,32.66,32.76,490439.0,27.9951,28.0464,27.9182,28.0037,490439.0
2020-04-01 10:10:00,32.77,32.84,32.74,32.78,419232.0,28.0122,28.072,27.9866,28.0208,419232.0
2020-04-01 10:20:00,32.78,32.85,32.75,32.78,381013.0,28.0208,28.0806,27.9951,28.0208,381013.0
2020-04-01 10:30:00,32.77,32.86,32.74,32.82,722955.0,28.0122,28.0891,27.9866,28.0549,722955.0
2020-04-01 10:40:00,32.81,32.9,32.77,32.88,332354.0,28.0464,28.1233,28.0122,28.1062,332354.0
2020-04-01 10:50:00,32.88,32.91,32.81,32.86,599254.0,28.1062,28.1319,28.0464,28.0891,599254.0
2020-04-01 11:00:00,32.86,32.93,32.83,32.93,391770.0,28.0891,28.149,28.0635,28.149,391770.0
2020-04-01 11:10:00,32.92,32.95,32.85,32.9,627920.0,28.1404,28.1661,28.0806,28.1233,627920.0
2020-04-01 11:20:00,32.89,32.92,32.7,32.71,399994.0,28.1148,28.1404,27.9524,27.9609,399994.0
2020-04-01 11:30:00,32.71,32.73,32.65,32.66,775476.0,27.9609,27.978,27.9096,27.9182,775476.0
2020-04-01 11:40:00,32.65,32.65,32.56,32.59,403217.0,27.9096,27.9096,27.8327,27.8583,403217.0
2020-04-01 11:50:00,32.6,32.63,32.56,32.57,313630.0,27.8669,27.8925,27.8327,27.8412,313630.0
2020-04-01 12:00:00,32.56,32.58,32.5,32.5,471879.0,27.8327,27.8498,27.7814,27.7814,471879.0
2020-04-01 12:10:00,32.5,32.56,32.47,32.49,501045.0,27.7814,27.8327,27.7558,27.7729,501045.0
2020-04-01 12:20:00,32.48,32.52,32.46,32.48,179451.0,27.7643,27.7985,27.7472,27.7643,179451.0
2020-04-01 12:30:00,32.48,32.51,32.38,32.41,255626.0,27.7643,27.79,27.6788,27.7045,255626.0
2020-04-01 12:40:00,32.41,32.42,32.32,32.33,264396.0,27.7045,27.713,27.6275,27.6361,264396.0
2020-04-01 12:50:00,32.33,32.42,32.33,32.37,344524.0,27.6361,27.713,27.6361,27.6703,344524.0
2020-04-01 13:00:00,32.36,32.46,32.34,32.42,372648.0,27.6617,27.7472,27.6446,27.713,372648.0
2020-04-01 13:10:00,32.41,32.44,32.38,32.41,558696.0,27.7045,27.7301,27.6788,27.7045,558696.0
2020-04-01 13:20:00,32.41,32.52,32.4,32.48,914360.0,27.7045,27.7985,27.6959,27.7643,914360.0
2020-04-01 13:30:00,32.47,32.47,32.41,32.46,287718.0,27.7558,27.7558,27.7045,27.7472,287718.0
2020-04-01 13:40:00,32.46,32.52,32.44,32.49,229756.0,27.7472,27.7985,27.7301,27.7729,229756.0
2020-04-01 13:50:00,32.48,32.59,32.46,32.56,196666.0,27.7643,27.8583,27.7472,27.8327,196666.0
2020-04-01 14:00:00,32.56,32.63,32.55,32.58,326345.0,27.8327,27.8925,27.8241,27.8498,326345.0
2020-04-01 14:10:00,32.59,32.6,32.54,32.55,255990.0,27.8583,27.8669,27.8156,27.8241,255990.0
2020-04-01 14:20:00,32.56,32.57,32.51,32.54,278096.0,27.8327,27.8412,27.79,27.8156,278096.0
2020-04-01 14:30:00,32.54,32.57,32.47,32.55,510951.0,27.8156,27.8412,27.7558,27.8241,510951.0
2020-04-01 14:40:00,32.55,32.55,32.5,32.53,597019.0,27.8241,27.8241,27.7814,27.807,597019.0
2020-04-01 14:50:00,32.52,32.54,32.44,32.44,503661.0,27.7985,27.8156,27.7301,27.7301,503661.0
2020-04-01 15:00:00,32.44,32.51,32.44,32.44,441914.0,27.7301,27.79,27.7301,27.7301,441914.0
2020-04-01 15:10:00,32.44,32.5,32.42,32.48,367632.0,27.7301,27.7814,27.713,27.7643,367632.0
2020-04-01 15:20:00,32.48,32.49,32.39,32.41,701208.0,27.7643,27.7729,27.6874,27.7045,701208.0
2020-04-01 15:30:00,32.41,32.44,32.32,32.33,1564071.0,27.7045,27.7301,27.6275,27.6361,1564071.0
2020-04-01 15:40:00,32.33,32.45,32.26,32.43,1878446.0,27.6361,27.7387,27.5762,27.7216,1878446.0
2020-04-01 15:50:00,32.43,32.44,32.32,32.34,3855222.0,27.7216,27.7301,27.6275,27.6446,3855222.0
2020-04-02 09:30:00,32.87,33.02,32.8,32.94,705757.0,28.0977,28.2259,28.0378,28.1575,705757.0
2020-04-02 09:40:00,32.94,32.99,32.73,32.76,368274.0,28.1575,28.2003,27.978,28.0037,368274.0
2020-04-02 09:50:00,32.76,32.89,32.76,32.85,697532.0,28.0037,28.1148,28.0037,28.0806,697532.0
2020-04-02 10:00:00,32.87,32.98,32.82,32.98,545634.0,28.0977,28.1917,28.0549,28.1917,545634.0
2020-04-02 10:10:00,32.98,33.04,32.92,33.0,295832.0,28.1917,28.243,28.1404,28.2088,295832.0
2020-04-02 10:20:00,33.01,33.05,32.91,33.05,594728.0,28.2174,28.2516,28.1319,28.2516,594728.0
2020-04-02 10:30:00,33.05,33.43,33.02,33.43,542041.0,28.2516,28.5764,28.2259,28.5764,542041.0
2020-04-02 10:40:00,33.43,33.43,33.24,33.24,598429.0,28.5764,28.5764,28.414,28.414,598429.0
2020-04-02 10:50:00,33.25,33.36,33.17,33.33,431208.0,28.4225,28.5165,28.3541,28.4909,431208.0
2020-04-02 11:00:00,33.33,33.36,33.17,33.19,1095893.0,28.4909,28.5165,28.3541,28.3712,1095893.0
2020-04-02 11:10:00,33.18,33.26,33.13,33.23,395109.0,28.3627,28.4311,28.3199,28.4054,395109.0
2020-04-02 11:20:00,33.23,33.24,33.11,33.15,410664.0,28.4054,28.414,28.3028,28.337,410664.0
2020-04-02 11:30:00,33.14,33.25,33.14,33.2,582952.0,28.3285,28.4225,28.3285,28.3798,582952.0
2020-04-02 11:40:00,33.19,33.31,33.18,33.3,457253.0,28.3712,28.4738,28.3627,28.4653,457253.0
2020-04-02 11:50:00,33.3,33.32,33.22,33.27,342159.0,28.4653,28.4824,28.3969,28.4396,342159.0
2020-04-02 12:00:00,33.28,33.34,33.23,33.29,231372.0,28.4482,28.4994,28.4054,28.4567,231372.0
2020-04-02 12:10:00,33.28,33.35,33.27,33.27,523781.0,28.4482,28.508,28.4396,28.4396,523781.0
2020-04-02 12:20:00,33.27,33.28,33.16,33.16,349784.0,28.4396,28.4482,28.3456,28.3456,349784.0
2020-04-02 12:30:00,33.17,33.22,33.16,33.18,486751.0,28.3541,28.3969,28.3456,28.3627,486751.0
2020-04-02 12:40:00,33.19,33.24,33.15,33.23,696141.0,28.3712,28.414,28.337,28.4054,696141.0
2020-04-02 12:50:00,33.23,33.25,33.16,33.2,408573.0,28.4054,28.4225,28.3456,28.3798,408573.0
2020-04-02 13:00:00,33.2,33.24,33.11,33.12,498012.0,28.3798,28.414,28.3028,28.3114,498012.0
2020-04-02 13:10:00,33.11,33.12,32.97,32.97,360931.0,28.3028,28.3114,28.1832,28.1832,360931.0
2020-04-02 13:20:00,32.97,33.02,32.9,32.93,417493.0,28.1832,28.2259,28.1233,28.149,417493.0
2020-04-02 13:30:00,32.92,32.97,32.89,32.93,838910.0,28.1404,28.1832,28.1148,28.149,838910.0
2020-04-02 13:40:00,32.92,33.05,32.92,33.03,595724.0,28.1404,28.2516,28.1404,28.2345,595724.0
2020-04-02 13:50:00,33.02,33.06,32.97,32.97,446964.0,28.2259,28.2601,28.1832,28.1832,446964.0
2020-04-02 14:00:00,32.98,32.98,32.84,32.84,383452.0,28.1917,28.1917,28.072,28.072,383452.0
2020-04-02 14:10:00,32.84,32.96,32.81,32.81,404457.0,28.072,28.1746,28.0464,28.0464,404457.0
2020-04-02 14:20:00,32.82,32.98,32.81,32.96,491515.0,28.0549,28.1917,28.0464,28.1746,491515.0
2020-04-02 14:30:00,32.97,33.0,32.89,32.98,358120.0,28.1832,28.2088,28.1148,28.1917,358120.0
2020-04-02 14:40:00,32.98,32.99,32.89,32.94,314125.0,28.1917,28.2003,28.1148,28.1575,314125.0
2020-04-02 14:50:00,32.94,33.12,32.91,33.12,525549.0,28.1575,28.3114,28.1319,28.3114,525549.0
2020-04-02 15:00:00,33.12,33.14,33.03,33.12,799016.0,28.3114,28.3285,28.2345,28.3114,799016.0
2020-04-02 15:10:00,33.11,33.16,33.06,33.15,502631.0,28.3028,28.3456,28.2601,28.337,502631.0
2020-04-02 15:20:00,33.14,33.18,33.1,33.16,333191.0,28.3285,28.3627,28.2943,28.3456,333191.0
2020-04-02 15:30:00,33.16,33.2,33.09,33.12,806585.0,28.3456,28.3798,28.2857,28.3114,806585.0
2020-04-02 15:40:00,33.12,33.24,33.1,33.16,986374.0,28.3114,28.414,28.2943,28.3456,986374.0
2020-04-02 15:50:00,33.17,33.33,33.17,33.32,2585225.0,28.3541,28.4909,28.3541,28.4824,2585225.0
2020-04-03 09:30:00,33.24,33.33,33.2,33.33,947405.0,28.414,28.4909,28.3798,28.4909,947405.0
2020-04-03 09:40:00,33.32,33.38,33.26,33.26,339882.0,28.4824,28.5336,28.4311,28.4311,339882.0
2020-04-03 09:50:00,33.27,33.29,33.18,33.2,242845.0,28.4396,28.4567,28.3627,28.3798,242845.0
2020-04-03 10:00:00,33.21,33.29,33.19,33.28,431521.0,28.3883,28.4567,28.3712,28.4482,431521.0
2020-04-03 10:10:00,33.28,33.28,33.12,33.13,412298.0,28.4482,28.4482,28.3114,28.3199,412298.0
2020-04-03 10:20:00,33.13,33.16,33.05,33.07,244375.0,28.3199,28.3456,28.2516,28.2686,244375.0
2020-04-03 10:30:00,33.08,33.1,32.97,32.99,395611.0,28.2772,28.2943,28.1832,28.2003,395611.0
2020-04-03 10:40:00,33.0,33.06,32.97,33.05,565767.0,28.2088,28.2601,28.1832,28.2516,565767.0
2020-04-03 10:50:00,33.04,33.07,32.99,33.05,386887.0,28.243,28.2686,28.2003,28.2516,386887.0
2020-04-03 11:00:00,33.05,33.07,32.93,32.96,390625.0,28.2516,28.2686,28.149,28.1746,390625.0
2020-04-03 11:10:00,32.97,33.0,32.88,32.91,234677.0,28.1832,28.2088,28.1062,28.1319,234677.0
2020-04-03 11:20:00,32.91,32.94,32.79,32.81,394592.0,28.1319,28.1575,28.0293,28.0464,394592.0
2020-04-03 11:30:00,32.82,32.83,32.75,32.8,432860.0,28.0549,28.0635,27.9951,28.0378,432860.0
2020-04-03 11:40:00,32.79,32.79,32.6,32.61,429740.0,28.0293,28.0293,27.8669,27.8754,429740.0
2020-04-03 11:50:00,32.62,32.65,32.58,32.62,446146.0,27.884,27.9096,27.8498,27.884,446146.0
2020-04-03 12:00:00,32.63,32.65,32.54,32.58,526667.0,27.8925,27.9096,27.8156,27.8498,526667.0
2020-04-03 12:10:00,32.58,32.59,32.51,32.53,592791.0,27.8498,27.8583,27.79,27.807,592791.0
2020-04-03 12:20:00,32.53,32.56,32.5,32.56,470286.0,27.807,27.8327,27.7814,27.8327,470286.0
2020-04-03 12:30:00,32.56,32.62,32.54,32.62,381089.0,27.8327,27.884,27.8156,27.884,381089.0
2020-04-03 12:40:00,32.61,32.66,32.54,32.56,411974.0,27.8754,27.9182,27.8156,27.8327,411974.0
2020-04-03 12:50:00,32.56,32.63,32.55,32.61,303650.0,27.8327,27.8925,27.8241,27.8754,303650.0
2020-04-03 13:00:00,32.61,32.69,32.58,32.68,292655.0,27.8754,27.9438,27.8498,27.9353,292655.0
2020-04-03 13:10:00,32.68,32.69,32.6,32.64,283211.0,27.9353,27.9438,27.8669,27.9011,283211.0
2020-04-03 13:20:00,32.65,32.66,32.56,32.57,228822.0,27.9096,27.9182,27.8327,27.8412,228822.0
2020-04-03 13:30:00,32.58,32.59,32.54,32.55,248622.0,27.8498,27.8583,27.8156,27.8241,248622.0
2020-04-03 13:40:00,32.55,32.6,32.52,32.58,304527.0,27.8241,27.8669,27.7985,27.8498,304527.0
2020-04-03 13:50:00,32.58,32.6,32.51,32.56,502338.0,27.8498,27.8669,27.79,27.8327,502338.0
2020-04-03 14:00:00,32.56,32.59,32.52,32.53,419805.0,27.8327,27.8583,27.7985,27.807,419805.0
2020-04-03 14:10:00,32.53,32.55,32.5,32.52,556836.0,27.807,27.8241,27.7814,27.7985,556836.0
2020-04-03 14:20:00,32.52,32.62,32.51,32.61,410866.0,27.7985,27.884,27.79,27.8754,410866.0
2020-04-03 14:30:00,32.61,32.61,32.56,32.58,611252.0,27.8754,27.8754,27.8327,27.8498,611252.0
2020-04-03 14:40:00,32.59,32.62,32.55,32.61,561732.0,27.8583,27.884,27.8241,27.8754,561732.0
2020-04-03 14:50:00,32.61,32.71,32.6,32.7,620597.0,27.8754,27.9609,27.8669,27.9524,620597.0
2020-04-03 15:00:00,32.71,32.74,32.62,32.65,620996.0,27.9609,27.9866,27.884,27.9096,620996.0
2020-04-03 15:10:00,32.64,32.73,32.63,32.68,772349.0,27.9011,27.978,27.8925,27.9353,772349.0
2020-04-03 15:20:00,32.68,32.69,32.61,32.66,696403.0,27.9353,27.9438,27.8754,27.9182,696403.0
2020-04-03 15:30:00,32.67,32.71,32.59,32.59,639541.0,27.9267,27.9609,27.8583,27.8583,639541.0
2020-04-03 15:40:00,32.59,32.69,32.54,32.67,1156460.0,27.8583,27.9438,27.8156,27.9267,1156460.0
2020-04-03 15:50:00,32.67,32.77,32.61,32.7,1985575.0,27.9267,28.0122,27.8754,27.9524,1985575.0
2020-04-06 09:30:00,33.84,33.91,33.73,33.81,871067.0,28.9269,28.9867,28.8328,28.9012,871067.0
2020-04-06 09:40:00,33.81,33.96,33.81,33.95,459918.0,28.9012,29.0294,28.9012,29.0209,459918.0
2020-04-06 09:50:00,33.95,34.08,33.94,34.07,766138.0,29.0209,29.132,29.0123,29.1235,766138.0
2020-04-06 10:00:00,34.07,34.12,34.03,34.11,386150.0,29.1235,29.1662,29.0893,29.1577,386150.0
2020-04-06 10:10:00,34.12,34.17,34.08,34.16,374863.0,29.1662,29.2089,29.132,29.2004,374863.0
2020-04-06 10:20:00,34.16,34.21,34.13,34.14,253197.0,29.2004,29.2431,29.1747,29.1833,253197.0
2020-04-06 10:30:00,34.13,34.18,34.08,34.16,349026.0,29.1747,29.2175,29.132,29.2004,349026.0
2020-04-06 10:40:00,34.16,34.17,34.03,34.04,623877.0,29.2004,29.2089,29.0893,29.0978,623877.0
2020-04-06 10:50:00,34.04,34.11,34.03,34.08,173058.0,29.0978,29.1577,29.0893,29.132,173058.0
2020-04-06 11:00:00,34.08,34.16,34.04,34.13,312749.0,29.132,29.2004,29.0978,29.1747,312749.0
2020-04-06 11:10:00,34.14,34.16,34.11,34.13,156918.0,29.1833,29.2004,29.1577,29.1747,156918.0
2020-04-06 11:20:00,34.13,34.18,34.1,34.17,270357.0,29.1747,29.2175,29.1491,29.2089,270357.0
2020-04-06 11:30:00,34.18,34.21,34.12,34.16,286109.0,29.2175,29.2431,29.1662,29.2004,286109.0
2020-04-06 11:40:00,34.16,34.24,34.15,34.21,307682.0,29.2004,29.2688,29.1918,29.2431,307682.0
2020-04-06 11:50:00,34.21,34.23,34.17,34.18,624028.0,29.2431,29.2602,29.2089,29.2175,624028.0
2020-04-06 12:00:00,34.18,34.21,34.16,34.21,278744.0,29.2175,29.2431,29.2004,29.2431,278744.0
2020-04-06 12:10:00,34.2,34.22,34.16,34.2,360427.0,29.2346,29.2517,29.2004,29.2346,360427.0
2020-04-06 12:20:00,34.21,34.27,34.21,34.23,382477.0,29.2431,29.2944,29.2431,29.2602,382477.0
2020-04-06 12:30:00,34.23,34.26,34.18,34.23,300558.0,29.2602,29.2859,29.2175,29.2602,300558.0
2020-04-06 12:40:00,34.23,34.25,34.2,34.23,469173.0,29.2602,29.2773,29.2346,29.2602,469173.0
2020-04-06 12:50:00,34.23,34.27,34.2,34.27,246636.0,29.2602,29.2944,29.2346,29.2944,246636.0
2020-04-06 13:00:00,34.27,34.29,34.22,34.24,1067886.0,29.2944,29.3115,29.2517,29.2688,1067886.0
2020-04-06 13:10:00,34.24,34.27,34.22,34.26,392399.0,29.2688,29.2944,29.2517,29.2859,392399.0
2020-04-06 13:20:00,34.26,34.29,34.24,34.25,852166.0,29.2859,29.3115,29.2688,29.2773,852166.0
2020-04-06 13:30:00,34.24,34.28,34.21,34.26,398412.0,29.2688,29.303,29.2431,29.2859,398412.0
2020-04-06 13:40:00,34.27,34.33,34.26,34.32,231235.0,29.2944,29.3457,29.2859,29.3372,231235.0
2020-04-06 13:50:00,34.32,34.33,34.29,34.3,182600.0,29.3372,29.3457,29.3115,29.3201,182600.0
2020-04-06 14:00:00,34.3,34.31,34.23,34.23,189405.0,29.3201,29.3286,29.2602,29.2602,189405.0
2020-04-06 14:10:00,34.23,34.24,34.18,34.2,226509.0,29.2602,29.2688,29.2175,29.2346,226509.0
2020-04-06 14:20:00,34.2,34.23,34.17,34.2,502305.0,29.2346,29.2602,29.2089,29.2346,502305.0
2020-04-06 14:30:00,34.2,34.24,34.18,34.2,461047.0,29.2346,29.2688,29.2175,29.2346,461047.0
2020-04-06 14:40:00,34.19,34.2,34.15,34.18,549125.0,29.226,29.2346,29.1918,29.2175,549125.0
2020-04-06 14:50:00,34.19,34.21,34.16,34.16,629656.0,29.226,29.2431,29.2004,29.2004,629656.0
2020-04-06 15:00:00,34.16,34.21,34.12,34.18,658155.0,29.2004,29.2431,29.1662,29.2175,658155.0
2020-04-06 15:10:00,34.18,34.19,34.04,34.05,792482.0,29.2175,29.226,29.0978,29.1064,792482.0
2020-04-06 15:20:00,34.05,34.17,34.04,34.16,1289323.0,29.1064,29.2089,29.0978,29.2004,1289323.0
2020-04-06 15:30:00,34.17,34.2,34.14,34.16,3195772.0,29.2089,29.2346,29.1833,29.2004,3195772.0
2020-04-06 15:40:00,34.17,34.21,34.14,34.21,1396926.0,29.2089,29.2431,29.1833,29.2431,1396926.0
2020-04-06 15:50:00,34.21,34.33,34.21,34.28,2198285.0,29.2431,29.3457,29.2431,29.303,2198285.0
2020-04-07 09:30:00,35.48,35.49,35.2,35.2,951263.0,30.3287,30.3373,30.0894,30.0894,951263.0
2020-04-07 09:40:00,35.2,35.28,35.17,35.22,462483.0,30.0894,30.1578,30.0638,30.1065,462483.0
2020-04-07 09:50:00,35.22,35.32,35.19,35.26,505185.0,30.1065,30.192,30.0808,30.1407,505185.0
2020-04-07 10:00:00,35.27,35.29,35.07,35.07,316100.0,30.1492,30.1663,29.9783,29.9783,316100.0
2020-04-07 10:10:00,35.07,35.12,34.96,35.06,608155.0,29.9783,30.021,29.8842,29.9697,608155.0
2020-04-07 10:20:00,35.06,35.08,34.91,34.94,402932.0,29.9697,29.9868,29.8415,29.8671,402932.0
2020-04-07 10:30:00,34.94,35.07,34.93,34.97,679757.0,29.8671,29.9783,29.8586,29.8928,679757.0
2020-04-07 10:40:00,34.96,34.97,34.76,34.78,431161.0,29.8842,29.8928,29.7133,29.7304,431161.0
2020-04-07 10:50:00,34.77,34.86,34.7,34.82,524968.0,29.7218,29.7988,29.662,29.7646,524968.0
2020-04-07 11:00:00,34.82,34.93,34.79,34.91,441076.0,29.7646,29.8586,29.7389,29.8415,441076.0
2020-04-07 11:10:00,34.94,34.97,34.86,34.94,252209.0,29.8671,29.8928,29.7988,29.8671,252209.0
2020-04-07 11:20:00,34.94,34.99,34.89,34.98,362602.0,29.8671,29.9099,29.8244,29.9013,362602.0
2020-04-07 11:30:00,34.98,35.04,34.96,35.04,271431.0,29.9013,29.9526,29.8842,29.9526,271431.0
2020-04-07 11:40:00,35.04,35.06,34.99,35.01,274356.0,29.9526,29.9697,29.9099,29.927,274356.0
2020-04-07 11:50:00,35.01,35.03,34.92,34.96,185060.0,29.927,29.9441,29.85,29.8842,185060.0
2020-04-07 12:00:00,34.97,35.1,34.95,35.09,226421.0,29.8928,30.0039,29.8757,29.9954,226421.0
2020-04-07 12:10:00,35.09,35.17,35.04,35.16,240491.0,29.9954,30.0638,29.9526,30.0552,240491.0
2020-04-07 12:20:00,35.16,35.18,35.07,35.13,185026.0,30.0552,30.0723,29.9783,30.0296,185026.0
2020-04-07 12:30:00,35.14,35.16,35.02,35.05,180159.0,30.0381,30.0552,29.9355,29.9612,180159.0
2020-04-07 12:40:00,35.05,35.11,35.03,35.09,180939.0,29.9612,30.0125,29.9441,29.9954,180939.0
2020-04-07 12:50:00,35.08,35.1,35.0,35.02,248594.0,29.9868,30.0039,29.9184,29.9355,248594.0
2020-04-07 13:00:00,35.03,35.06,34.97,34.98,942221.0,29.9441,29.9697,29.8928,29.9013,942221.0
2020-04-07 13:10:00,34.99,35.03,34.92,34.94,305973.0,29.9099,29.9441,29.85,29.8671,305973.0
2020-04-07 13:20:00,34.95,34.99,34.9,34.98,1167096.0,29.8757,29.9099,29.833,29.9013,1167096.0
2020-04-07 13:30:00,34.98,34.99,34.89,34.89,317202.0,29.9013,29.9099,29.8244,29.8244,317202.0
2020-04-07 13:40:00,34.89,34.96,34.87,34.91,287221.0,29.8244,29.8842,29.8073,29.8415,287221.0
2020-04-07 13:50:00,34.91,34.91,34.84,34.86,271195.0,29.8415,29.8415,29.7817,29.7988,271195.0
2020-04-07 14:00:00,34.86,34.87,34.7,34.73,521704.0,29.7988,29.8073,29.662,29.6876,521704.0
2020-04-07 14:10:00,34.73,34.79,34.65,34.66,449986.0,29.6876,29.7389,29.6193,29.6278,449986.0
2020-04-07 14:20:00,34.66,34.81,34.65,34.72,482339.0,29.6278,29.756,29.6193,29.6791,482339.0
2020-04-07 14:30:00,34.73,34.76,34.66,34.66,292911.0,29.6876,29.7133,29.6278,29.6278,292911.0
2020-04-07 14:40:00,34.66,34.67,34.59,34.59,467210.0,29.6278,29.6363,29.568,29.568,467210.0
2020-04-07 14:50:00,34.58,34.6,34.51,34.55,501094.0,29.5594,29.5765,29.4996,29.5338,501094.0
2020-04-07 15:00:00,34.54,34.66,34.52,34.65,532428.0,29.5252,29.6278,29.5081,29.6193,532428.0
2020-04-07 15:10:00,34.65,34.7,34.52,34.52,418340.0,29.6193,29.662,29.5081,29.5081,418340.0
2020-04-07 15:20:00,34.52,34.56,34.41,34.43,1268248.0,29.5081,29.5423,29.4141,29.4312,1268248.0
2020-04-07 15:30:00,34.44,34.58,34.4,34.57,1329845.0,29.4397,29.5594,29.4055,29.5509,1329845.0
2020-04-07 15:40:00,34.57,34.68,34.55,34.68,840416.0,29.5509,29.6449,29.5338,29.6449,840416.0
2020-04-07 15:50:00,34.69,34.69,34.44,34.46,4217372.0,29.6534,29.6534,29.4397,29.4568,4217372.0
2020-04-08 09:30:00,34.66,34.78,34.53,34.61,607573.0,29.6278,29.7304,29.5167,29.5851,607573.0
2020-04-08 09:40:00,34.63,34.67,34.51,34.52,408143.0,29.6022,29.6363,29.4996,29.5081,408143.0
2020-04-08 09:50:00,34.51,34.55,34.45,34.46,274935.0,29.4996,29.5338,29.4483,29.4568,274935.0
2020-04-08 10:00:00,34.46,34.53,34.38,34.41,469931.0,29.4568,29.5167,29.3885,29.4141,469931.0
2020-04-08 10:10:00,34.42,34.52,34.42,34.52,374994.0,29.4226,29.5081,29.4226,29.5081,374994.0
2020-04-08 10:20:00,34.51,34.59,34.48,34.57,301292.0,29.4996,29.568,29.4739,29.5509,301292.0
2020-04-08 10:30:00,34.57,34.61,34.53,34.55,1061067.0,29.5509,29.5851,29.5167,29.5338,1061067.0
2020-04-08 10:40:00,34.55,34.59,34.49,34.59,212300.0,29.5338,29.568,29.4825,29.568,212300.0
2020-04-08 10:50:00,34.59,34.64,34.55,34.63,177872.0,29.568,29.6107,29.5338,29.6022,177872.0
2020-04-08 11:00:00,34.63,34.65,34.57,34.61,580622.0,29.6022,29.6193,29.5509,29.5851,580622.0
2020-04-08 11:10:00,34.6,34.75,34.6,34.72,416330.0,29.5765,29.7047,29.5765,29.6791,416330.0
2020-04-08 11:20:00,34.72,34.81,34.72,34.8,292670.0,29.6791,29.756,29.6791,29.7475,292670.0
2020-04-08 11:30:00,34.79,34.85,34.77,34.84,377812.0,29.7389,29.7902,29.7218,29.7817,377812.0
2020-04-08 11:40:00,34.85,34.86,34.82,34.85,265265.0,29.7902,29.7988,29.7646,29.7902,265265.0
2020-04-08 11:50:00,34.84,34.85,34.78,34.79,338948.0,29.7817,29.7902,29.7304,29.7389,338948.0
2020-04-08 12:00:00,34.8,34.82,34.76,34.79,550747.0,29.7475,29.7646,29.7133,29.7389,550747.0
2020-04-08 12:10:00,34.78,34.84,34.75,34.83,172822.0,29.7304,29.7817,29.7047,29.7731,172822.0
2020-04-08 12:20:00,34.82,34.84,34.77,34.77,225459.0,29.7646,29.7817,29.7218,29.7218,225459.0
2020-04-08 12:30:00,34.78,34.86,34.75,34.85,301006.0,29.7304,29.7988,29.7047,29.7902,301006.0
2020-04-08 12:40:00,34.85,34.88,34.82,34.83,307316.0,29.7902,29.8159,29.7646,29.7731,307316.0
2020-04-08 12:50:00,34.83,34.84,34.77,34.81,302420.0,29.7731,29.7817,29.7218,29.756,302420.0
2020-04-08 13:00:00,34.82,34.84,34.79,34.81,484922.0,29.7646,29.7817,29.7389,29.756,484922.0
2020-04-08 13:10:00,34.81,34.85,34.79,34.82,256190.0,29.756,29.7902,29.7389,29.7646,256190.0
2020-04-08 13:20:00,34.82,34.86,34.8,34.8,273713.0,29.7646,29.7988,29.7475,29.7475,273713.0
2020-04-08 13:30:00,34.81,34.82,34.71,34.72,454464.0,29.756,29.7646,29.6705,29.6791,454464.0
2020-04-08 13:40:00,34.73,34.75,34.69,34.72,300380.0,29.6876,29.7047,29.6534,29.6791,300380.0
2020-04-08 13:50:00,34.72,34.74,34.68,34.69,292393.0,29.6791,29.6962,29.6449,29.6534,292393.0
2020-04-08 14:00:00,34.7,34.75,34.69,34.75,449152.0,29.662,29.7047,29.6534,29.7047,449152.0
2020-04-08 14:10:00,34.74,34.79,34.73,34.77,531600.0,29.6962,29.7389,29.6876,29.7218,531600.0
2020-04-08 14:20:00,34.77,34.84,34.76,34.83,445521.0,29.7218,29.7817,29.7133,29.7731,445521.0
2020-04-08 14:30:00,34.83,34.9,34.82,34.89,1027432.0,29.7731,29.833,29.7646,29.8244,1027432.0
2020-04-08 14:40:00,34.89,34.92,34.84,34.85,428035.0,29.8244,29.85,29.7817,29.7902,428035.0
2020-04-08 14:50:00,34.85,34.9,34.84,34.9,465091.0,29.7902,29.833,29.7817,29.833,465091.0
2020-04-08 15:00:00,34.9,34.92,34.88,34.91,514684.0,29.833,29.85,29.8159,29.8415,514684.0
2020-04-08 15:10:00,34.91,34.92,34.85,34.87,549958.0,29.8415,29.85,29.7902,29.8073,549958.0
2020-04-08 15:20:00,34.87,34.87,34.81,34.86,560791.0,29.8073,29.8073,29.756,29.7988,560791.0
2020-04-08 15:30:00,34.86,34.91,34.81,34.84,867572.0,29.7988,29.8415,29.756,29.7817,867572.0
2020-04-08 15:40:00,34.84,34.89,34.78,34.88,1996716.0,29.7817,29.8244,29.7304,29.8159,1996716.0
2020-04-08 15:50:00,34.88,34.99,34.85,34.88,1694532.0,29.8159,29.9099,29.7902,29.8159,1694532.0
2020-04-09 09:30:00,35.3,35.36,35.24,35.35,1293846.0,30.1749,30.2262,30.1236,30.2176,1293846.0
2020-04-09 09:40:00,35.35,35.47,35.35,35.47,569768.0,30.2176,30.3202,30.2176,30.3202,569768.0
2020-04-09 09:50:00,35.47,35.48,35.38,35.47,539892.0,30.3202,30.3287,30.2433,30.3202,539892.0
2020-04-09 10:00:00,35.47,35.47,35.18,35.18,449269.0,30.3202,30.3202,30.0723,30.0723,449269.0
2020-04-09 10:10:00,35.19,35.24,35.12,35.13,349985.0,30.0808,30.1236,30.021,30.0296,349985.0
2020-04-09 10:20:00,35.13,35.28,35.07,35.27,531289.0,30.0296,30.1578,29.9783,30.1492,531289.0
2020-04-09 10:30:00,35.28,35.38,35.23,35.36,409612.0,30.1578,30.2433,30.115,30.2262,409612.0
2020-04-09 10:40:00,35.36,35.42,35.33,35.38,267285.0,30.2262,30.2775,30.2005,30.2433,267285.0
2020-04-09 10:50:00,35.38,35.39,35.29,35.36,277625.0,30.2433,30.2518,30.1663,30.2262,277625.0
2020-04-09 11:00:00,35.36,35.37,35.21,35.27,869163.0,30.2262,30.2347,30.0979,30.1492,869163.0
2020-04-09 11:10:00,35.27,35.3,35.23,35.25,548244.0,30.1492,30.1749,30.115,30.1321,548244.0
2020-04-09 11:20:00,35.26,35.34,35.2,35.33,348458.0,30.1407,30.2091,30.0894,30.2005,348458.0
2020-04-09 11:30:00,35.33,35.35,35.26,35.34,1092671.0,30.2005,30.2176,30.1407,30.2091,1092671.0
2020-04-09 11:40:00,35.34,35.38,35.31,35.37,1123007.0,30.2091,30.2433,30.1834,30.2347,1123007.0
2020-04-09 11:50:00,35.37,35.38,35.3,35.34,1184124.0,30.2347,30.2433,30.1749,30.2091,1184124.0
2020-04-09 12:00:00,35.34,35.37,35.3,35.32,478667.0,30.2091,30.2347,30.1749,30.192,478667.0
2020-04-09 12:10:00,35.33,35.38,35.28,35.38,406937.0,30.2005,30.2433,30.1578,30.2433,406937.0
2020-04-09 12:20:00,35.37,35.38,35.29,35.3,279305.0,30.2347,30.2433,30.1663,30.1749,279305.0
2020-04-09 12:30:00,35.29,35.33,35.27,35.32,234564.0,30.1663,30.2005,30.1492,30.192,234564.0
2020-04-09 12:40:00,35.33,35.36,35.29,35.31,293062.0,30.2005,30.2262,30.1663,30.1834,293062.0
2020-04-09 12:50:00,35.31,35.4,35.3,35.36,391478.0,30.1834,30.2604,30.1749,30.2262,391478.0
2020-04-09 13:00:00,35.37,35.39,35.34,35.37,279995.0,30.2347,30.2518,30.2091,30.2347,279995.0
2020-04-09 13:10:00,35.37,35.39,35.31,35.38,336541.0,30.2347,30.2518,30.1834,30.2433,336541.0
2020-04-09 13:20:00,35.38,35.4,35.34,35.39,279006.0,30.2433,30.2604,30.2091,30.2518,279006.0
2020-04-09 13:30:00,35.39,35.43,35.28,35.29,400314.0,30.2518,30.286,30.1578,30.1663,400314.0
2020-04-09 13:40:00,35.3,35.32,35.24,35.25,171451.0,30.1749,30.192,30.1236,30.1321,171451.0
2020-04-09 13:50:00,35.25,35.28,35.2,35.26,246081.0,30.1321,30.1578,30.0894,30.1407,246081.0
2020-04-09 14:00:00,35.25,35.27,35.09,35.12,362885.0,30.1321,30.1492,29.9954,30.021,362885.0
2020-04-09 14:10:00,35.12,35.16,35.06,35.09,325460.0,30.021,30.0552,29.9697,29.9954,325460.0
2020-04-09 14:20:00,35.08,35.14,35.03,35.1,301593.0,29.9868,30.0381,29.9441,30.0039,301593.0
2020-04-09 14:30:00,35.09,35.15,35.04,35.05,413080.0,29.9954,30.0467,29.9526,29.9612,413080.0
2020-04-09 14:40:00,35.05,35.08,34.97,34.98,569628.0,29.9612,29.9868,29.8928,29.9013,569628.0
2020-04-09 14:50:00,34.98,35.0,34.85,34.91,862760.0,29.9013,29.9184,29.7902,29.8415,862760.0
2020-04-09 15:00:00,34.91,34.95,34.86,34.95,994686.0,29.8415,29.8757,29.7988,29.8757,994686.0
2020-04-09 15:10:00,34.94,34.96,34.91,34.92,895638.0,29.8671,29.8842,29.8415,29.85,895638.0
2020-04-09 15:20:00,34.92,34.94,34.84,34.9,443193.0,29.85,29.8671,29.7817,29.833,443193.0
2020-04-09 15:30:00,34.9,34.94,34.84,34.89,814572.0,29.833,29.8671,29.7817,29.8244,814572.0
2020-04-09 15:40:00,34.89,34.94,34.72,34.75,1076699.0,29.8244,29.8671,29.6791,29.7047,1076699.0
2020-04-09 15:50:00,34.76,34.88,34.75,34.83,2148051.0,29.7133,29.8159,29.7047,29.7731,2148051.0
2020-04-13 09:30:00,34.85,34.88,34.76,34.82,1581476.0,29.7902,29.8159,29.7133,29.7646,1581476.0
2020-04-13 09:40:00,34.83,34.83,34.69,34.74,509700.0,29.7731,29.7731,29.6534,29.6962,509700.0
2020-04-13 09:50:00,34.73,34.79,34.64,34.65,719091.0,29.6876,29.7389,29.6107,29.6193,719091.0
2020-04-13 10:00:00,34.66,34.78,34.65,34.73,457943.0,29.6278,29.7304,29.6193,29.6876,457943.0
2020-04-13 10:10:00,34.74,34.76,34.63,34.65,555894.0,29.6962,29.7133,29.6022,29.6193,555894.0
2020-04-13 10:20:00,34.65,34.7,34.58,34.69,371707.0,29.6193,29.662,29.5594,29.6534,371707.0
2020-04-13 10:30:00,34.68,34.7,34.6,34.6,414663.0,29.6449,29.662,29.5765,29.5765,414663.0
2020-04-13 10:40:00,34.61,34.66,34.57,34.61,378087.0,29.5851,29.6278,29.5509,29.5851,378087.0
2020-04-13 10:50:00,34.62,34.66,34.57,34.63,1875904.0,29.5936,29.6278,29.5509,29.6022,1875904.0
2020-04-13 11:00:00,34.63,34.66,34.55,34.57,429753.0,29.6022,29.6278,29.5338,29.5509,429753.0
2020-04-13 11:10:00,34.57,34.66,34.57,34.64,323764.0,29.5509,29.6278,29.5509,29.6107,323764.0
2020-04-13 11:20:00,34.65,34.75,34.63,34.74,619093.0,29.6193,29.7047,29.6022,29.6962,619093.0
2020-04-13 11:30:00,34.73,34.77,34.68,34.72,689269.0,29.6876,29.7218,29.6449,29.6791,689269.0
2020-04-13 11:40:00,34.73,34.8,34.69,34.8,849351.0,29.6876,29.7475,29.6534,29.7475,849351.0
2020-04-13 11:50:00,34.79,34.8,34.75,34.76,724692.0,29.7389,29.7475,29.7047,29.7133,724692.0
2020-04-13 12:00:00,34.77,34.83,34.75,34.81,534123.0,29.7218,29.7731,29.7047,29.756,534123.0
2020-04-13 12:10:00,34.8,34.88,34.8,34.86,392098.0,29.7475,29.8159,29.7475,29.7988,392098.0
2020-04-13 12:20:00,34.86,34.87,34.79,34.8,256589.0,29.7988,29.8073,29.7389,29.7475,256589.0
2020-04-13 12:30:00,34.8,34.8,34.72,34.75,306166.0,29.7475,29.7475,29.6791,29.7047,306166.0
2020-04-13 12:40:00,34.75,34.8,34.73,34.78,755410.0,29.7047,29.7475,29.6876,29.7304,755410.0
2020-04-13 12:50:00,34.78,34.78,34.71,34.75,289739.0,29.7304,29.7304,29.6705,29.7047,289739.0
2020-04-13 13:00:00,34.75,34.79,34.71,34.78,729019.0,29.7047,29.7389,29.6705,29.7304,729019.0
2020-04-13 13:10:00,34.78,34.79,34.72,34.76,630359.0,29.7304,29.7389,29.6791,29.7133,630359.0
2020-04-13 13:20:00,34.76,34.77,34.72,34.74,508124.0,29.7133,29.7218,29.6791,29.6962,508124.0
2020-04-13 13:30:00,34.74,34.79,34.73,34.79,631261.0,29.6962,29.7389,29.6876,29.7389,631261.0
2020-04-13 13:40:00,34.79,34.84,34.78,34.81,426439.0,29.7389,29.7817,29.7304,29.756,426439.0
2020-04-13 13:50:00,34.81,34.89,34.8,34.84,351446.0,29.756,29.8244,29.7475,29.7817,351446.0
2020-04-13 14:00:00,34.85,34.92,34.83,34.86,609017.0,29.7902,29.85,29.7731,29.7988,609017.0
2020-04-13 14:10:00,34.86,34.87,34.8,34.83,844964.0,29.7988,29.8073,29.7475,29.7731,844964.0
2020-04-13 14:20:00,34.83,34.84,34.79,34.83,589444.0,29.7731,29.7817,29.7389,29.7731,589444.0
2020-04-13 14:30:00,34.83,34.89,34.82,34.84,419894.0,29.7731,29.8244,29.7646,29.7817,419894.0
2020-04-13 14:40:00,34.84,34.9,34.81,34.87,340681.0,29.7817,29.833,29.756,29.8073,340681.0
2020-04-13 14:50:00,34.88,34.9,34.84,34.89,643097.0,29.8159,29.833,29.7817,29.8244,643097.0
2020-04-13 15:00:00,34.9,34.9,34.82,34.82,300660.0,29.833,29.833,29.7646,29.7646,300660.0
2020-04-13 15:10:00,34.83,34.93,34.82,34.93,464549.0,29.7731,29.8586,29.7646,29.8586,464549.0
2020-04-13 15:20:00,34.93,34.95,34.89,34.93,492661.0,29.8586,29.8757,29.8244,29.8586,492661.0
2020-04-13 15:30:00,34.94,34.98,34.91,34.96,914862.0,29.8671,29.9013,29.8415,29.8842,914862.0
2020-04-13 15:40:00,34.96,34.97,34.91,34.97,572340.0,29.8842,29.8928,29.8415,29.8928,572340.0
2020-04-13 15:50:00,34.96,34.98,34.89,34.95,1224982.0,29.8842,29.9013,29.8244,29.8757,1224982.0
2020-04-14 09:30:00,35.67,35.86,35.66,35.78,2350739.0,30.4912,30.6536,30.4826,30.5852,2350739.0
2020-04-14 09:40:00,35.77,35.9,35.76,35.89,596627.0,30.5766,30.6878,30.5681,30.6792,596627.0
2020-04-14 09:50:00,35.89,35.9,35.84,35.9,425459.0,30.6792,30.6878,30.6365,30.6878,425459.0
2020-04-14 10:00:00,35.9,35.91,35.83,35.87,783389.0,30.6878,30.6963,30.6279,30.6621,783389.0
2020-04-14 10:10:00,35.87,35.93,35.86,35.93,564152.0,30.6621,30.7134,30.6536,30.7134,564152.0
2020-04-14 10:20:00,35.93,35.94,35.83,35.86,562265.0,30.7134,30.722,30.6279,30.6536,562265.0
2020-04-14 10:30:00,35.86,35.86,35.8,35.82,450607.0,30.6536,30.6536,30.6023,30.6194,450607.0
2020-04-14 10:40:00,35.83,35.86,35.78,35.8,862476.0,30.6279,30.6536,30.5852,30.6023,862476.0
2020-04-14 10:50:00,35.81,35.83,35.74,35.75,499772.0,30.6108,30.6279,30.551,30.5595,499772.0
2020-04-14 11:00:00,35.74,35.8,35.66,35.68,439576.0,30.551,30.6023,30.4826,30.4997,439576.0
2020-04-14 11:10:00,35.69,35.72,35.64,35.65,436971.0,30.5083,30.5339,30.4655,30.4741,436971.0
2020-04-14 11:20:00,35.65,35.71,35.64,35.67,455511.0,30.4741,30.5254,30.4655,30.4912,455511.0
2020-04-14 11:30:00,35.68,35.73,35.67,35.7,238032.0,30.4997,30.5424,30.4912,30.5168,238032.0
2020-04-14 11:40:00,35.7,35.72,35.65,35.67,570271.0,30.5168,30.5339,30.4741,30.4912,570271.0
2020-04-14 11:50:00,35.67,35.68,35.62,35.63,340845.0,30.4912,30.4997,30.4484,30.457,340845.0
2020-04-14 12:00:00,35.64,35.72,35.64,35.72,339053.0,30.4655,30.5339,30.4655,30.5339,339053.0
2020-04-14 12:10:00,35.72,35.74,35.67,35.73,303165.0,30.5339,30.551,30.4912,30.5424,303165.0
2020-04-14 12:20:00,35.73,35.75,35.71,35.72,282161.0,30.5424,30.5595,30.5254,30.5339,282161.0
2020-04-14 12:30:00,35.72,35.75,35.7,35.72,286881.0,30.5339,30.5595,30.5168,30.5339,286881.0
2020-04-14 12:40:00,35.72,35.74,35.67,35.69,185168.0,30.5339,30.551,30.4912,30.5083,185168.0
2020-04-14 12:50:00,35.69,35.72,35.68,35.68,567410.0,30.5083,30.5339,30.4997,30.4997,567410.0
2020-04-14 13:00:00,35.68,35.69,35.63,35.64,187767.0,30.4997,30.5083,30.457,30.4655,187767.0
2020-04-14 13:10:00,35.64,35.65,35.62,35.63,213269.0,30.4655,30.4741,30.4484,30.457,213269.0
2020-04-14 13:20:00,35.63,35.67,35.63,35.66,261490.0,30.457,30.4912,30.457,30.4826,261490.0
2020-04-14 13:30:00,35.66,35.68,35.62,35.65,1285313.0,30.4826,30.4997,30.4484,30.4741,1285313.0
2020-04-14 13:40:00,35.65,35.68,35.63,35.66,185345.0,30.4741,30.4997,30.457,30.4826,185345.0
2020-04-14 13:50:00,35.67,35.68,35.65,35.65,1554224.0,30.4912,30.4997,30.4741,30.4741,1554224.0
2020-04-14 14:00:00,35.65,35.65,35.59,35.61,283038.0,30.4741,30.4741,30.4228,30.4399,283038.0
2020-04-14 14:10:00,35.61,35.64,35.6,35.63,362874.0,30.4399,30.4655,30.4313,30.457,362874.0
2020-04-14 14:20:00,35.64,35.65,35.59,35.59,238449.0,30.4655,30.4741,30.4228,30.4228,238449.0
2020-04-14 14:30:00,35.6,35.6,35.56,35.58,309394.0,30.4313,30.4313,30.3971,30.4142,309394.0
2020-04-14 14:40:00,35.59,35.61,35.56,35.59,432742.0,30.4228,30.4399,30.3971,30.4228,432742.0
2020-04-14 14:50:00,35.58,35.63,35.58,35.61,487667.0,30.4142,30.457,30.4142,30.4399,487667.0
2020-04-14 15:00:00,35.6,35.6,35.52,35.55,532841.0,30.4313,30.4313,30.3629,30.3886,532841.0
2020-04-14 15:10:00,35.55,35.6,35.52,35.59,357721.0,30.3886,30.4313,30.3629,30.4228,357721.0
2020-04-14 15:20:00,35.58,35.63,35.55,35.61,362598.0,30.4142,30.457,30.3886,30.4399,362598.0
2020-04-14 15:30:00,35.61,35.66,35.61,35.65,647133.0,30.4399,30.4826,30.4399,30.4741,647133.0
2020-04-14 15:40:00,35.66,35.69,35.64,35.68,609864.0,30.4826,30.5083,30.4655,30.4997,609864.0
2020-04-14 15:50:00,35.68,35.7,35.62,35.68,1117784.0,30.4997,30.5168,30.4484,30.4997,1117784.0
2020-04-15 09:30:00,34.9,34.94,34.79,34.93,840875.0,29.833,29.8671,29.7389,29.8586,840875.0
2020-04-15 09:40:00,34.93,34.94,34.77,34.82,338987.0,29.8586,29.8671,29.7218,29.7646,338987.0
2020-04-15 09:50:00,34.83,34.85,34.77,34.82,289685.0,29.7731,29.7902,29.7218,29.7646,289685.0
2020-04-15 10:00:00,34.82,34.83,34.75,34.81,388916.0,29.7646,29.7731,29.7047,29.756,388916.0
2020-04-15 10:10:00,34.8,34.84,34.74,34.75,306095.0,29.7475,29.7817,29.6962,29.7047,306095.0
2020-04-15 10:20:00,34.75,34.82,34.74,34.79,458000.0,29.7047,29.7646,29.6962,29.7389,458000.0
2020-04-15 10:30:00,34.79,34.81,34.73,34.75,488266.0,29.7389,29.756,29.6876,29.7047,488266.0
2020-04-15 10:40:00,34.75,34.87,34.74,34.86,314109.0,29.7047,29.8073,29.6962,29.7988,314109.0
2020-04-15 10:50:00,34.86,34.92,34.82,34.88,204143.0,29.7988,29.85,29.7646,29.8159,204143.0
2020-04-15 11:00:00,34.89,34.9,34.82,34.83,260308.0,29.8244,29.833,29.7646,29.7731,260308.0
2020-04-15 11:10:00,34.84,34.87,34.76,34.8,283965.0,29.7817,29.8073,29.7133,29.7475,283965.0
2020-04-15 11:20:00,34.79,34.79,34.74,34.79,265898.0,29.7389,29.7389,29.6962,29.7389,265898.0
2020-04-15 11:30:00,34.79,34.85,34.76,34.77,408467.0,29.7389,29.7902,29.7133,29.7218,408467.0
2020-04-15 11:40:00,34.78,34.78,34.73,34.75,326975.0,29.7304,29.7304,29.6876,29.7047,326975.0
2020-04-15 11:50:00,34.75,34.79,34.74,34.76,253591.0,29.7047,29.7389,29.6962,29.7133,253591.0
2020-04-15 12:00:00,34.76,34.79,34.74,34.74,170978.0,29.7133,29.7389,29.6962,29.6962,170978.0
2020-04-15 12:10:00,34.75,34.78,34.73,34.75,241646.0,29.7047,29.7304,29.6876,29.7047,241646.0
2020-04-15 12:20:00,34.75,34.82,34.75,34.81,372569.0,29.7047,29.7646,29.7047,29.756,372569.0
2020-04-15 12:30:00,34.8,34.89,34.79,34.88,333579.0,29.7475,29.8244,29.7389,29.8159,333579.0
2020-04-15 12:40:00,34.87,34.92,34.86,34.91,366593.0,29.8073,29.85,29.7988,29.8415,366593.0
2020-04-15 12:50:00,34.91,34.95,34.89,34.91,281209.0,29.8415,29.8757,29.8244,29.8415,281209.0
2020-04-15 13:00:00,34.9,34.93,34.88,34.92,220640.0,29.833,29.8586,29.8159,29.85,220640.0
2020-04-15 13:10:00,34.93,35.04,34.92,35.02,251724.0,29.8586,29.9526,29.85,29.9355,251724.0
2020-04-15 13:20:00,35.02,35.02,34.92,34.94,236138.0,29.9355,29.9355,29.85,29.8671,236138.0
2020-04-15 13:30:00,34.94,34.98,34.92,34.93,246296.0,29.8671,29.9013,29.85,29.8586,246296.0
2020-04-15 13:40:00,34.92,34.98,34.9,34.95,215797.0,29.85,29.9013,29.833,29.8757,215797.0
2020-04-15 13:50:00,34.94,34.97,34.88,34.9,203269.0,29.8671,29.8928,29.8159,29.833,203269.0
2020-04-15 14:00:00,34.9,34.97,34.9,34.92,361604.0,29.833,29.8928,29.833,29.85,361604.0
2020-04-15 14:10:00,34.93,35.01,34.92,34.98,205659.0,29.8586,29.927,29.85,29.9013,205659.0
2020-04-15 14:20:00,34.98,35.03,34.95,35.0,419725.0,29.9013,29.9441,29.8757,29.9184,419725.0
2020-04-15 14:30:00,35.0,35.04,34.97,35.04,298240.0,29.9184,29.9526,29.8928,29.9526,298240.0
2020-04-15 14:40:00,35.04,35.04,34.98,34.99,444795.0,29.9526,29.9526,29.9013,29.9099,444795.0
2020-04-15 14:50:00,35.0,35.02,34.96,35.02,228999.0,29.9184,29.9355,29.8842,29.9355,228999.0
2020-04-15 15:00:00,35.01,35.04,34.92,34.94,860500.0,29.927,29.9526,29.85,29.8671,860500.0
2020-04-15 15:10:00,34.93,34.95,34.91,34.95,1265324.0,29.8586,29.8757,29.8415,29.8757,1265324.0
2020-04-15 15:20:00,34.95,34.96,34.88,34.9,609593.0,29.8757,29.8842,29.8159,29.833,609593.0
2020-04-15 15:30:00,34.9,34.95,34.88,34.94,602649.0,29.833,29.8757,29.8159,29.8671,602649.0
2020-04-15 15:40:00,34.94,34.95,34.89,34.93,475153.0,29.8671,29.8757,29.8244,29.8586,475153.0
2020-04-15 15:50:00,34.92,34.92,34.86,34.88,1186173.0,29.85,29.85,29.7988,29.8159,1186173.0
2020-04-16 09:30:00,35.3,35.35,35.15,35.15,1492918.0,30.1749,30.2176,30.0467,30.0467,1492918.0
2020-04-16 09:40:00,35.16,35.22,35.13,35.15,344220.0,30.0552,30.1065,30.0296,30.0467,344220.0
2020-04-16 09:50:00,35.14,35.15,35.03,35.04,478972.0,30.0381,30.0467,29.9441,29.9526,478972.0
2020-04-16 10:00:00,35.04,35.07,34.98,35.03,674998.0,29.9526,29.9783,29.9013,29.9441,674998.0
2020-04-16 10:10:00,35.02,35.08,35.0,35.05,1054752.0,29.9355,29.9868,29.9184,29.9612,1054752.0
2020-04-16 10:20:00,35.05,35.12,35.03,35.11,566147.0,29.9612,30.021,29.9441,30.0125,566147.0
2020-04-16 10:30:00,35.12,35.15,35.08,35.11,806540.0,30.021,30.0467,29.9868,30.0125,806540.0
2020-04-16 10:40:00,35.11,35.22,35.08,35.2,771533.0,30.0125,30.1065,29.9868,30.0894,771533.0
2020-04-16 10:50:00,35.2,35.2,35.13,35.16,930995.0,30.0894,30.0894,30.0296,30.0552,930995.0
2020-04-16 11:00:00,35.16,35.26,35.14,35.22,510780.0,30.0552,30.1407,30.0381,30.1065,510780.0
2020-04-16 11:10:00,35.22,35.23,35.17,35.2,526313.0,30.1065,30.115,30.0638,30.0894,526313.0
2020-04-16 11:20:00,35.21,35.22,35.14,35.15,8210197.0,30.0979,30.1065,30.0381,30.0467,8210197.0
2020-04-16 11:30:00,35.15,35.17,35.1,35.17,447133.0,30.0467,30.0638,30.0039,30.0638,447133.0
2020-04-16 11:40:00,35.16,35.2,35.14,35.15,274604.0,30.0552,30.0894,30.0381,30.0467,274604.0
2020-04-16 11:50:00,35.16,35.25,35.15,35.23,449301.0,30.0552,30.1321,30.0467,30.115,449301.0
2020-04-16 12:00:00,35.22,35.24,35.11,35.13,1913649.0,30.1065,30.1236,30.0125,30.0296,1913649.0
2020-04-16 12:10:00,35.12,35.14,35.01,35.02,269287.0,30.021,30.0381,29.927,29.9355,269287.0
2020-04-16 12:20:00,35.02,35.06,35.0,35.05,454463.0,29.9355,29.9697,29.9184,29.9612,454463.0
2020-04-16 12:30:00,35.05,35.05,34.93,34.99,487337.0,29.9612,29.9612,29.8586,29.9099,487337.0
2020-04-16 12:40:00,34.99,35.04,34.97,35.02,702386.0,29.9099,29.9526,29.8928,29.9355,702386.0
2020-04-16 12:50:00,35.03,35.07,34.99,35.04,324854.0,29.9441,29.9783,29.9099,29.9526,324854.0
2020-04-16 13:00:00,35.04,35.07,35.0,35.01,713451.0,29.9526,29.9783,29.9184,29.927,713451.0
2020-04-16 13:10:00,35.01,35.07,35.0,35.05,550834.0,29.927,29.9783,29.9184,29.9612,550834.0
2020-04-16 13:20:00,35.04,35.07,35.01,35.05,490218.0,29.9526,29.9783,29.927,29.9612,490218.0
2020-04-16 13:30:00,35.06,35.09,35.05,35.05,341590.0,29.9697,29.9954,29.9612,29.9612,341590.0
2020-04-16 13:40:00,35.05,35.09,35.03,35.06,305841.0,29.9612,29.9954,29.9441,29.9697,305841.0
2020-04-16 13:50:00,35.06,35.07,35.0,35.02,755472.0,29.9697,29.9783,29.9184,29.9355,755472.0
2020-04-16 14:00:00,35.03,35.07,34.97,35.05,431769.0,29.9441,29.9783,29.8928,29.9612,431769.0
2020-04-16 14:10:00,35.06,35.08,35.03,35.05,420192.0,29.9697,29.9868,29.9441,29.9612,420192.0
2020-04-16 14:20:00,35.06,35.06,35.01,35.04,541084.0,29.9697,29.9697,29.927,29.9526,541084.0
2020-04-16 14:30:00,35.03,35.1,35.02,35.08,377333.0,29.9441,30.0039,29.9355,29.9868,377333.0
2020-04-16 14:40:00,35.08,35.1,35.03,35.04,206631.0,29.9868,30.0039,29.9441,29.9526,206631.0
2020-04-16 14:50:00,35.04,35.06,35.0,35.04,540045.0,29.9526,29.9697,29.9184,29.9526,540045.0
2020-04-16 15:00:00,35.04,35.06,34.97,34.98,250803.0,29.9526,29.9697,29.8928,29.9013,250803.0
2020-04-16 15:10:00,34.98,35.02,34.97,35.0,425895.0,29.9013,29.9355,29.8928,29.9184,425895.0
2020-04-16 15:20:00,35.0,35.06,34.98,35.05,804233.0,29.9184,29.9697,29.9013,29.9612,804233.0
2020-04-16 15:30:00,35.05,35.1,35.04,35.08,490144.0,29.9612,30.0039,29.9526,29.9868,490144.0
2020-04-16 15:40:00,35.08,35.09,35.03,35.03,607819.0,29.9868,29.9954,29.9441,29.9441,607819.0
2020-04-16 15:50:00,35.04,35.15,35.02,35.03,902913.0,29.9526,30.0467,29.9355,29.9441,902913.0
2020-04-17 09:30:00,35.86,35.9,35.69,35.74,1571205.0,30.6536,30.6878,30.5083,30.551,1571205.0
2020-04-17 09:40:00,35.72,35.75,35.64,35.72,406595.0,30.5339,30.5595,30.4655,30.5339,406595.0
2020-04-17 09:50:00,35.72,35.77,35.7,35.76,1617509.0,30.5339,30.5766,30.5168,30.5681,1617509.0
2020-04-17 10:00:00,35.76,35.77,35.71,35.73,1309083.0,30.5681,30.5766,30.5254,30.5424,1309083.0
2020-04-17 10:10:00,35.73,35.75,35.54,35.55,1908808.0,30.5424,30.5595,30.38,30.3886,1908808.0
2020-04-17 10:20:00,35.55,35.59,35.53,35.57,681289.0,30.3886,30.4228,30.3715,30.4057,681289.0
2020-04-17 10:30:00,35.56,35.58,35.46,35.51,527386.0,30.3971,30.4142,30.3116,30.3544,527386.0
2020-04-17 10:40:00,35.51,35.54,35.42,35.43,346940.0,30.3544,30.38,30.2775,30.286,346940.0
2020-04-17 10:50:00,35.44,35.52,35.43,35.48,448106.0,30.2946,30.3629,30.286,30.3287,448106.0
2020-04-17 11:00:00,35.48,35.54,35.46,35.51,386632.0,30.3287,30.38,30.3116,30.3544,386632.0
2020-04-17 11:10:00,35.51,35.53,35.46,35.5,375945.0,30.3544,30.3715,30.3116,30.3458,375945.0
2020-04-17 11:20:00,35.5,35.5,35.41,35.44,318140.0,30.3458,30.3458,30.2689,30.2946,318140.0
2020-04-17 11:30:00,35.44,35.48,35.4,35.47,408398.0,30.2946,30.3287,30.2604,30.3202,408398.0
2020-04-17 11:40:00,35.47,35.5,35.43,35.48,3954674.0,30.3202,30.3458,30.286,30.3287,3954674.0
2020-04-17 11:50:00,35.47,35.49,35.44,35.45,435638.0,30.3202,30.3373,30.2946,30.3031,435638.0
2020-04-17 12:00:00,35.45,35.46,35.42,35.43,306620.0,30.3031,30.3116,30.2775,30.286,306620.0
2020-04-17 12:10:00,35.44,35.49,35.42,35.49,280601.0,30.2946,30.3373,30.2775,30.3373,280601.0
2020-04-17 12:20:00,35.49,35.49,35.46,35.48,461017.0,30.3373,30.3373,30.3116,30.3287,461017.0
2020-04-17 12:30:00,35.48,35.55,35.47,35.52,451109.0,30.3287,30.3886,30.3202,30.3629,451109.0
2020-04-17 12:40:00,35.52,35.54,35.5,35.54,332510.0,30.3629,30.38,30.3458,30.38,332510.0
2020-04-17 12:50:00,35.54,35.55,35.51,35.51,378209.0,30.38,30.3886,30.3544,30.3544,378209.0
2020-04-17 13:00:00,35.51,35.54,35.49,35.52,757471.0,30.3544,30.38,30.3373,30.3629,757471.0
2020-04-17 13:10:00,35.52,35.53,35.48,35.52,373654.0,30.3629,30.3715,30.3287,30.3629,373654.0
2020-04-17 13:20:00,35.52,35.54,35.48,35.51,384546.0,30.3629,30.38,30.3287,30.3544,384546.0
2020-04-17 13:30:00,35.51,35.54,35.5,35.54,309065.0,30.3544,30.38,30.3458,30.38,309065.0
2020-04-17 13:40:00,35.54,35.55,35.46,35.47,197650.0,30.38,30.3886,30.3116,30.3202,197650.0
2020-04-17 13:50:00,35.47,35.5,35.45,35.49,265163.0,30.3202,30.3458,30.3031,30.3373,265163.0
2020-04-17 14:00:00,35.49,35.49,35.45,35.46,511249.0,30.3373,30.3373,30.3031,30.3116,511249.0
2020-04-17 14:10:00,35.45,35.48,35.42,35.44,184131.0,30.3031,30.3287,30.2775,30.2946,184131.0
2020-04-17 14:20:00,35.43,35.48,35.43,35.45,288330.0,30.286,30.3287,30.286,30.3031,288330.0
2020-04-17 14:30:00,35.44,35.45,35.41,35.42,699528.0,30.2946,30.3031,30.2689,30.2775,699528.0
2020-04-17 14:40:00,35.43,35.45,35.4,35.44,568202.0,30.286,30.3031,30.2604,30.2946,568202.0
2020-04-17 14:50:00,35.45,35.49,35.43,35.49,379642.0,30.3031,30.3373,30.286,30.3373,379642.0
2020-04-17 15:00:00,35.49,35.51,35.47,35.48,529843.0,30.3373,30.3544,30.3202,30.3287,529843.0
2020-04-17 15:10:00,35.48,35.51,35.46,35.51,395176.0,30.3287,30.3544,30.3116,30.3544,395176.0
2020-04-17 15:20:00,35.51,35.55,35.49,35.55,479501.0,30.3544,30.3886,30.3373,30.3886,479501.0
2020-04-17 15:30:00,35.55,35.59,35.54,35.59,772905.0,30.3886,30.4228,30.38,30.4228,772905.0
2020-04-17 15:40:00,35.59,35.6,35.55,35.59,803035.0,30.4228,30.4313,30.3886,30.4228,803035.0
2020-04-17 15:50:00,35.59,35.67,35.57,35.63,1885933.0,30.4228,30.4912,30.4057,30.457,1885933.0
2020-04-20 09:30:00,35.4,35.43,35.31,35.4,1802118.0,30.2604,30.286,30.1834,30.2604,1802118.0
2020-04-20 09:40:00,35.41,35.46,35.38,35.42,1224550.0,30.2689,30.3116,30.2433,30.2775,1224550.0
2020-04-20 09:50:00,35.43,35.48,35.42,35.47,279186.0,30.286,30.3287,30.2775,30.3202,279186.0
2020-04-20 10:00:00,35.46,35.49,35.42,35.47,338937.0,30.3116,30.3373,30.2775,30.3202,338937.0
2020-04-20 10:10:00,35.46,35.51,35.46,35.51,900313.0,30.3116,30.3544,30.3116,30.3544,900313.0
2020-04-20 10:20:00,35.51,35.56,35.47,35.54,587188.0,30.3544,30.3971,30.3202,30.38,587188.0
2020-04-20 10:30:00,35.53,35.59,35.53,35.53,218424.0,30.3715,30.4228,30.3715,30.3715,218424.0
2020-04-20 10:40:00,35.54,35.65,35.52,35.62,439832.0,30.38,30.4741,30.3629,30.4484,439832.0
2020-04-20 10:50:00,35.61,35.67,35.61,35.63,463411.0,30.4399,30.4912,30.4399,30.457,463411.0
2020-04-20 11:00:00,35.63,35.69,35.62,35.65,222839.0,30.457,30.5083,30.4484,30.4741,222839.0
2020-04-20 11:10:00,35.66,35.67,35.58,35.6,346426.0,30.4826,30.4912,30.4142,30.4313,346426.0
2020-04-20 11:20:00,35.61,35.67,35.6,35.65,421786.0,30.4399,30.4912,30.4313,30.4741,421786.0
2020-04-20 11:30:00,35.65,35.71,35.61,35.71,365536.0,30.4741,30.5254,30.4399,30.5254,365536.0
2020-04-20 11:40:00,35.71,35.71,35.68,35.7,190756.0,30.5254,30.5254,30.4997,30.5168,190756.0
2020-04-20 11:50:00,35.69,35.7,35.66,35.68,305474.0,30.5083,30.5168,30.4826,30.4997,305474.0
2020-04-20 12:00:00,35.69,35.71,35.65,35.71,242164.0,30.5083,30.5254,30.4741,30.5254,242164.0
2020-04-20 12:10:00,35.7,35.71,35.65,35.67,292512.0,30.5168,30.5254,30.4741,30.4912,292512.0
2020-04-20 12:20:00,35.67,35.69,35.64,35.65,357493.0,30.4912,30.5083,30.4655,30.4741,357493.0
2020-04-20 12:30:00,35.65,35.69,35.65,35.69,221803.0,30.4741,30.5083,30.4741,30.5083,221803.0
2020-04-20 12:40:00,35.69,35.7,35.67,35.7,358901.0,30.5083,30.5168,30.4912,30.5168,358901.0
2020-04-20 12:50:00,35.7,35.7,35.65,35.66,376215.0,30.5168,30.5168,30.4741,30.4826,376215.0
2020-04-20 13:00:00,35.66,35.66,35.59,35.62,356586.0,30.4826,30.4826,30.4228,30.4484,356586.0
2020-04-20 13:10:00,35.62,35.62,35.58,35.59,357702.0,30.4484,30.4484,30.4142,30.4228,357702.0
2020-04-20 13:20:00,35.59,35.6,35.56,35.59,827815.0,30.4228,30.4313,30.3971,30.4228,827815.0
2020-04-20 13:30:00,35.59,35.59,35.54,35.57,598532.0,30.4228,30.4228,30.38,30.4057,598532.0
2020-04-20 13:40:00,35.57,35.6,35.56,35.57,428422.0,30.4057,30.4313,30.3971,30.4057,428422.0
2020-04-20 13:50:00,35.58,35.6,35.56,35.6,365798.0,30.4142,30.4313,30.3971,30.4313,365798.0
2020-04-20 14:00:00,35.59,35.63,35.58,35.59,254989.0,30.4228,30.457,30.4142,30.4228,254989.0
2020-04-20 14:10:00,35.6,35.61,35.48,35.48,416997.0,30.4313,30.4399,30.3287,30.3287,416997.0
2020-04-20 14:20:00,35.49,35.5,35.39,35.4,430793.0,30.3373,30.3458,30.2518,30.2604,430793.0
2020-04-20 14:30:00,35.39,35.45,35.39,35.43,502946.0,30.2518,30.3031,30.2518,30.286,502946.0
2020-04-20 14:40:00,35.43,35.45,35.35,35.4,462670.0,30.286,30.3031,30.2176,30.2604,462670.0
2020-04-20 14:50:00,35.4,35.4,35.28,35.3,901805.0,30.2604,30.2604,30.1578,30.1749,901805.0
2020-04-20 15:00:00,35.3,35.37,35.28,35.33,409227.0,30.1749,30.2347,30.1578,30.2005,409227.0
2020-04-20 15:10:00,35.33,35.36,35.3,35.31,523726.0,30.2005,30.2262,30.1749,30.1834,523726.0
2020-04-20 15:20:00,35.32,35.39,35.31,35.38,421208.0,30.192,30.2518,30.1834,30.2433,421208.0
2020-04-20 15:30:00,35.38,35.42,35.35,35.35,640092.0,30.2433,30.2775,30.2176,30.2176,640092.0
2020-04-20 15:40:00,35.36,35.39,35.34,35.38,426848.0,30.2262,30.2518,30.2091,30.2433,426848.0
2020-04-20 15:50:00,35.38,35.39,35.3,35.35,2424835.0,30.2433,30.2518,30.1749,30.2176,2424835.0
2020-04-21 09:30:00,34.58,34.58,34.47,34.48,1134320.0,29.5594,29.5594,29.4654,29.4739,1134320.0
2020-04-21 09:40:00,34.48,34.64,34.46,34.64,543603.0,29.4739,29.6107,29.4568,29.6107,543603.0
2020-04-21 09:50:00,34.64,34.74,34.58,34.71,706979.0,29.6107,29.6962,29.5594,29.6705,706979.0
2020-04-21 10:00:00,34.71,34.73,34.59,34.62,423861.0,29.6705,29.6876,29.568,29.5936,423861.0
2020-04-21 10:10:00,34.61,34.64,34.53,34.55,541987.0,29.5851,29.6107,29.5167,29.5338,541987.0
2020-04-21 10:20:00,34.55,34.71,34.54,34.7,635857.0,29.5338,29.6705,29.5252,29.662,635857.0
2020-04-21 10:30:00,34.7,34.71,34.62,34.64,436697.0,29.662,29.6705,29.5936,29.6107,436697.0
2020-04-21 10:40:00,34.63,34.64,34.52,34.52,546283.0,29.6022,29.6107,29.5081,29.5081,546283.0
2020-04-21 10:50:00,34.52,34.55,34.45,34.46,795615.0,29.5081,29.5338,29.4483,29.4568,795615.0
2020-04-21 11:00:00,34.46,34.48,34.41,34.45,530569.0,29.4568,29.4739,29.4141,29.4483,530569.0
2020-04-21 11:10:00,34.43,34.44,34.36,34.41,304864.0,29.4312,29.4397,29.3714,29.4141,304864.0
2020-04-21 11:20:00,34.42,34.45,34.36,34.38,437483.0,29.4226,29.4483,29.3714,29.3885,437483.0
2020-04-21 11:30:00,34.37,34.47,34.35,34.39,943570.0,29.3799,29.4654,29.3628,29.397,943570.0
2020-04-21 11:40:00,34.39,34.43,34.37,34.43,330075.0,29.397,29.4312,29.3799,29.4312,330075.0
2020-04-21 11:50:00,34.43,34.47,34.4,34.46,369613.0,29.4312,29.4654,29.4055,29.4568,369613.0
2020-04-21 12:00:00,34.47,34.47,34.42,34.45,226197.0,29.4654,29.4654,29.4226,29.4483,226197.0
2020-04-21 12:10:00,34.45,34.5,34.41,34.42,569135.0,29.4483,29.491,29.4141,29.4226,569135.0
2020-04-21 12:20:00,34.41,34.43,34.36,34.37,773981.0,29.4141,29.4312,29.3714,29.3799,773981.0
2020-04-21 12:30:00,34.37,34.38,34.33,34.33,237806.0,29.3799,29.3885,29.3457,29.3457,237806.0
2020-04-21 12:40:00,34.34,34.36,34.31,34.35,207224.0,29.3543,29.3714,29.3286,29.3628,207224.0
2020-04-21 12:50:00,34.35,34.42,34.35,34.42,257408.0,29.3628,29.4226,29.3628,29.4226,257408.0
2020-04-21 13:00:00,34.43,34.47,34.41,34.45,307108.0,29.4312,29.4654,29.4141,29.4483,307108.0
2020-04-21 13:10:00,34.45,34.47,34.41,34.44,227234.0,29.4483,29.4654,29.4141,29.4397,227234.0
2020-04-21 13:20:00,34.45,34.49,34.43,34.48,183909.0,29.4483,29.4825,29.4312,29.4739,183909.0
2020-04-21 13:30:00,34.48,34.5,34.44,34.49,327197.0,29.4739,29.491,29.4397,29.4825,327197.0
2020-04-21 13:40:00,34.5,34.5,34.38,34.39,246806.0,29.491,29.491,29.3885,29.397,246806.0
2020-04-21 13:50:00,34.4,34.46,34.4,34.42,271295.0,29.4055,29.4568,29.4055,29.4226,271295.0
2020-04-21 14:00:00,34.42,34.52,34.39,34.49,253879.0,29.4226,29.5081,29.397,29.4825,253879.0
2020-04-21 14:10:00,34.48,34.51,34.45,34.48,277063.0,29.4739,29.4996,29.4483,29.4739,277063.0
2020-04-21 14:20:00,34.48,34.58,34.45,34.52,346017.0,29.4739,29.5594,29.4483,29.5081,346017.0
2020-04-21 14:30:00,34.52,34.53,34.44,34.46,197314.0,29.5081,29.5167,29.4397,29.4568,197314.0
2020-04-21 14:40:00,34.46,34.46,34.4,34.4,269837.0,29.4568,29.4568,29.4055,29.4055,269837.0
2020-04-21 14:50:00,34.4,34.44,34.38,34.39,261009.0,29.4055,29.4397,29.3885,29.397,261009.0
2020-04-21 15:00:00,34.4,34.46,34.37,34.39,221204.0,29.4055,29.4568,29.3799,29.397,221204.0
2020-04-21 15:10:00,34.38,34.49,34.38,34.48,401502.0,29.3885,29.4825,29.3885,29.4739,401502.0
2020-04-21 15:20:00,34.47,34.52,34.46,34.49,213404.0,29.4654,29.5081,29.4568,29.4825,213404.0
2020-04-21 15:30:00,34.49,34.58,34.46,34.54,591391.0,29.4825,29.5594,29.4568,29.5252,591391.0
2020-04-21 15:40:00,34.54,34.56,34.44,34.44,325344.0,29.5252,29.5423,29.4397,29.4397,325344.0
2020-04-21 15:50:00,34.44,34.48,34.38,34.38,957567.0,29.4397,29.4739,29.3885,29.3885,957567.0
2020-04-22 09:30:00,35.36,35.39,35.28,35.36,1540884.0,30.2262,30.2518,30.1578,30.2262,1540884.0
2020-04-22 09:40:00,35.36,35.39,35.26,35.27,619838.0,30.2262,30.2518,30.1407,30.1492,619838.0
2020-04-22 09:50:00,35.27,35.31,35.25,35.3,375883.0,30.1492,30.1834,30.1321,30.1749,375883.0
2020-04-22 10:00:00,35.31,35.35,35.26,35.29,437778.0,30.1834,30.2176,30.1407,30.1663,437778.0
2020-04-22 10:10:00,35.29,35.33,35.24,35.28,863433.0,30.1663,30.2005,30.1236,30.1578,863433.0
2020-04-22 10:20:00,35.28,35.34,35.27,35.27,1448438.0,30.1578,30.2091,30.1492,30.1492,1448438.0
2020-04-22 10:30:00,35.28,35.33,35.26,35.32,516776.0,30.1578,30.2005,30.1407,30.192,516776.0
2020-04-22 10:40:00,35.32,35.37,35.29,35.3,317225.0,30.192,30.2347,30.1663,30.1749,317225.0
2020-04-22 10:50:00,35.3,35.33,35.27,35.3,284702.0,30.1749,30.2005,30.1492,30.1749,284702.0
2020-04-22 11:00:00,35.3,35.33,35.27,35.31,587017.0,30.1749,30.2005,30.1492,30.1834,587017.0
2020-04-22 11:10:00,35.31,35.38,35.3,35.35,255051.0,30.1834,30.2433,30.1749,30.2176,255051.0
2020-04-22 11:20:00,35.36,35.36,35.32,35.33,295830.0,30.2262,30.2262,30.192,30.2005,295830.0
2020-04-22 11:30:00,35.32,35.37,35.31,35.34,346971.0,30.192,30.2347,30.1834,30.2091,346971.0
2020-04-22 11:40:00,35.34,35.38,35.32,35.37,204175.0,30.2091,30.2433,30.192,30.2347,204175.0
2020-04-22 11:50:00,35.37,35.38,35.33,35.34,275894.0,30.2347,30.2433,30.2005,30.2091,275894.0
2020-04-22 12:00:00,35.35,35.37,35.3,35.3,264544.0,30.2176,30.2347,30.1749,30.1749,264544.0
2020-04-22 12:10:00,35.31,35.34,35.3,35.34,176964.0,30.1834,30.2091,30.1749,30.2091,176964.0
2020-04-22 12:20:00,35.34,35.35,35.3,35.32,217498.0,30.2091,30.2176,30.1749,30.192,217498.0
2020-04-22 12:30:00,35.32,35.33,35.29,35.32,752003.0,30.192,30.2005,30.1663,30.192,752003.0
2020-04-22 12:40:00,35.32,35.34,35.3,35.31,341157.0,30.192,30.2091,30.1749,30.1834,341157.0
2020-04-22 12:50:00,35.32,35.32,35.26,35.29,336975.0,30.192,30.192,30.1407,30.1663,336975.0
2020-04-22 13:00:00,35.29,35.3,35.26,35.28,254422.0,30.1663,30.1749,30.1407,30.1578,254422.0
2020-04-22 13:10:00,35.29,35.32,35.28,35.32,176548.0,30.1663,30.192,30.1578,30.192,176548.0
2020-04-22 13:20:00,35.32,35.33,35.31,35.33,204558.0,30.192,30.2005,30.1834,30.2005,204558.0
2020-04-22 13:30:00,35.34,35.35,35.3,35.31,125544.0,30.2091,30.2176,30.1749,30.1834,125544.0
2020-04-22 13:40:00,35.31,35.34,35.29,35.33,396460.0,30.1834,30.2091,30.1663,30.2005,396460.0
2020-04-22 13:50:00,35.33,35.34,35.3,35.32,174815.0,30.2005,30.2091,30.1749,30.192,174815.0
2020-04-22 14:00:00,35.32,35.33,35.28,35.3,300837.0,30.192,30.2005,30.1578,30.1749,300837.0
2020-04-22 14:10:00,35.3,35.31,35.28,35.29,250640.0,30.1749,30.1834,30.1578,30.1663,250640.0
2020-04-22 14:20:00,35.28,35.33,35.28,35.3,190087.0,30.1578,30.2005,30.1578,30.1749,190087.0
2020-04-22 14:30:00,35.3,35.34,35.3,35.33,222395.0,30.1749,30.2091,30.1749,30.2005,222395.0
2020-04-22 14:40:00,35.32,35.36,35.32,35.36,214696.0,30.192,30.2262,30.192,30.2262,214696.0
2020-04-22 14:50:00,35.35,35.38,35.33,35.34,181384.0,30.2176,30.2433,30.2005,30.2091,181384.0
2020-04-22 15:00:00,35.34,35.36,35.32,35.34,187373.0,30.2091,30.2262,30.192,30.2091,187373.0
2020-04-22 15:10:00,35.34,35.34,35.29,35.3,294043.0,30.2091,30.2091,30.1663,30.1749,294043.0
2020-04-22 15:20:00,35.3,35.33,35.29,35.31,389799.0,30.1749,30.2005,30.1663,30.1834,389799.0
2020-04-22 15:30:00,35.31,35.33,35.28,35.31,462950.0,30.1834,30.2005,30.1578,30.1834,462950.0
2020-04-22 15:40:00,35.3,35.32,35.28,35.3,587208.0,30.1749,30.192,30.1578,30.1749,587208.0
2020-04-22 15:50:00,35.31,35.37,35.26,35.27,1024379.0,30.1834,30.2347,30.1407,30.1492,1024379.0
2020-04-23 09:30:00,35.55,35.71,35.52,35.68,509677.0,30.3886,30.5254,30.3629,30.4997,509677.0
2020-04-23 09:40:00,35.68,35.72,35.62,35.63,306734.0,30.4997,30.5339,30.4484,30.457,306734.0
2020-04-23 09:50:00,35.64,35.64,35.53,35.57,523218.0,30.4655,30.4655,30.3715,30.4057,523218.0
2020-04-23 10:00:00,35.57,35.61,35.52,35.59,796613.0,30.4057,30.4399,30.3629,30.4228,796613.0
2020-04-23 10:10:00,35.59,35.64,35.58,35.63,416269.0,30.4228,30.4655,30.4142,30.457,416269.0
2020-04-23 10:20:00,35.64,35.7,35.62,35.69,377367.0,30.4655,30.5168,30.4484,30.5083,377367.0
2020-04-23 10:30:00,35.69,35.75,35.68,35.72,356082.0,30.5083,30.5595,30.4997,30.5339,356082.0
2020-04-23 10:40:00,35.72,35.77,35.7,35.71,422348.0,30.5339,30.5766,30.5168,30.5254,422348.0
2020-04-23 10:50:00,35.7,35.72,35.67,35.69,460372.0,30.5168,30.5339,30.4912,30.5083,460372.0
2020-04-23 11:00:00,35.69,35.7,35.65,35.66,333281.0,30.5083,30.5168,30.4741,30.4826,333281.0
2020-04-23 11:10:00,35.67,35.7,35.65,35.66,218442.0,30.4912,30.5168,30.4741,30.4826,218442.0
2020-04-23 11:20:00,35.67,35.69,35.62,35.67,423631.0,30.4912,30.5083,30.4484,30.4912,423631.0
2020-04-23 11:30:00,35.67,35.68,35.56,35.56,320759.0,30.4912,30.4997,30.3971,30.3971,320759.0
2020-04-23 11:40:00,35.56,35.57,35.49,35.49,312107.0,30.3971,30.4057,30.3373,30.3373,312107.0
2020-04-23 11:50:00,35.49,35.52,35.47,35.52,251175.0,30.3373,30.3629,30.3202,30.3629,251175.0
2020-04-23 12:00:00,35.52,35.55,35.5,35.55,375120.0,30.3629,30.3886,30.3458,30.3886,375120.0
2020-04-23 12:10:00,35.55,35.55,35.51,35.53,242722.0,30.3886,30.3886,30.3544,30.3715,242722.0
2020-04-23 12:20:00,35.53,35.57,35.51,35.55,732386.0,30.3715,30.4057,30.3544,30.3886,732386.0
2020-04-23 12:30:00,35.55,35.56,35.53,35.55,203037.0,30.3886,30.3971,30.3715,30.3886,203037.0
2020-04-23 12:40:00,35.55,35.56,35.2,35.36,1135221.0,30.3886,30.3971,30.0894,30.2262,1135221.0
2020-04-23 12:50:00,35.35,35.4,35.24,35.37,647809.0,30.2176,30.2604,30.1236,30.2347,647809.0
2020-04-23 13:00:00,35.38,35.43,35.33,35.35,353754.0,30.2433,30.286,30.2005,30.2176,353754.0
2020-04-23 13:10:00,35.34,35.43,35.34,35.35,664485.0,30.2091,30.286,30.2091,30.2176,664485.0
2020-04-23 13:20:00,35.36,35.37,35.25,35.29,713289.0,30.2262,30.2347,30.1321,30.1663,713289.0
2020-04-23 13:30:00,35.29,35.34,35.26,35.27,192441.0,30.1663,30.2091,30.1407,30.1492,192441.0
2020-04-23 13:40:00,35.27,35.28,35.18,35.19,228828.0,30.1492,30.1578,30.0723,30.0808,228828.0
2020-04-23 13:50:00,35.19,35.23,35.16,35.21,656583.0,30.0808,30.115,30.0552,30.0979,656583.0
2020-04-23 14:00:00,35.21,35.25,35.18,35.18,250245.0,30.0979,30.1321,30.0723,30.0723,250245.0
2020-04-23 14:10:00,35.18,35.27,35.14,35.25,711211.0,30.0723,30.1492,30.0381,30.1321,711211.0
2020-04-23 14:20:00,35.25,35.31,35.24,35.3,237343.0,30.1321,30.1834,30.1236,30.1749,237343.0
2020-04-23 14:30:00,35.3,35.31,35.26,35.26,389174.0,30.1749,30.1834,30.1407,30.1407,389174.0
2020-04-23 14:40:00,35.27,35.31,35.27,35.28,418138.0,30.1492,30.1834,30.1492,30.1578,418138.0
2020-04-23 14:50:00,35.29,35.35,35.27,35.34,330120.0,30.1663,30.2176,30.1492,30.2091,330120.0
2020-04-23 15:00:00,35.33,35.34,35.28,35.29,460565.0,30.2005,30.2091,30.1578,30.1663,460565.0
2020-04-23 15:10:00,35.29,35.29,35.2,35.22,387048.0,30.1663,30.1663,30.0894,30.1065,387048.0
2020-04-23 15:20:00,35.22,35.23,35.2,35.23,485170.0,30.1065,30.115,30.0894,30.115,485170.0
2020-04-23 15:30:00,35.23,35.26,35.19,35.25,718789.0,30.115,30.1407,30.0808,30.1321,718789.0
2020-04-23 15:40:00,35.25,35.27,35.21,35.23,546855.0,30.1321,30.1492,30.0979,30.115,546855.0
2020-04-23 15:50:00,35.23,35.26,35.14,35.15,1443695.0,30.115,30.1407,30.0381,30.0467,1443695.0
2020-04-24 09:30:00,35.21,35.27,35.16,35.19,724215.0,30.0979,30.1492,30.0552,30.0808,724215.0
2020-04-24 09:40:00,35.18,35.19,35.03,35.04,346985.0,30.0723,30.0808,29.9441,29.9526,346985.0
2020-04-24 09:50:00,35.03,35.08,34.99,35.02,462985.0,29.9441,29.9868,29.9099,29.9355,462985.0
2020-04-24 10:00:00,35.01,35.06,34.94,34.97,463122.0,29.927,29.9697,29.8671,29.8928,463122.0
2020-04-24 10:10:00,34.97,35.0,34.92,34.96,284569.0,29.8928,29.9184,29.85,29.8842,284569.0
2020-04-24 10:20:00,34.97,35.02,34.93,34.96,310493.0,29.8928,29.9355,29.8586,29.8842,310493.0
2020-04-24 10:30:00,34.95,35.06,34.93,35.01,255850.0,29.8757,29.9697,29.8586,29.927,255850.0
2020-04-24 10:40:00,35.01,35.02,34.95,34.97,317827.0,29.927,29.9355,29.8757,29.8928,317827.0
2020-04-24 10:50:00,34.96,34.99,34.9,34.93,225032.0,29.8842,29.9099,29.833,29.8586,225032.0
2020-04-24 11:00:00,34.93,34.93,34.83,34.84,541130.0,29.8586,29.8586,29.7731,29.7817,541130.0
2020-04-24 11:10:00,34.85,34.85,34.79,34.81,272622.0,29.7902,29.7902,29.7389,29.756,272622.0
2020-04-24 11:20:00,34.82,34.87,34.8,34.84,233735.0,29.7646,29.8073,29.7475,29.7817,233735.0
2020-04-24 11:30:00,34.84,34.9,34.82,34.89,343537.0,29.7817,29.833,29.7646,29.8244,343537.0
2020-04-24 11:40:00,34.89,34.9,34.85,34.89,196138.0,29.8244,29.833,29.7902,29.8244,196138.0
2020-04-24 11:50:00,34.88,34.93,34.87,34.93,147253.0,29.8159,29.8586,29.8073,29.8586,147253.0
2020-04-24 12:00:00,34.93,34.97,34.9,34.97,176856.0,29.8586,29.8928,29.833,29.8928,176856.0
2020-04-24 12:10:00,34.97,34.97,34.91,34.93,307561.0,29.8928,29.8928,29.8415,29.8586,307561.0
2020-04-24 12:20:00,34.93,34.94,34.9,34.92,419997.0,29.8586,29.8671,29.833,29.85,419997.0
2020-04-24 12:30:00,34.93,34.94,34.9,34.94,148036.0,29.8586,29.8671,29.833,29.8671,148036.0
2020-04-24 12:40:00,34.94,34.97,34.93,34.95,200217.0,29.8671,29.8928,29.8586,29.8757,200217.0
2020-04-24 12:50:00,34.96,34.96,34.92,34.94,275444.0,29.8842,29.8842,29.85,29.8671,275444.0
2020-04-24 13:00:00,34.94,34.95,34.92,34.93,178393.0,29.8671,29.8757,29.85,29.8586,178393.0
2020-04-24 13:10:00,34.93,34.95,34.91,34.94,213912.0,29.8586,29.8757,29.8415,29.8671,213912.0
2020-04-24 13:20:00,34.94,34.96,34.93,34.96,252052.0,29.8671,29.8842,29.8586,29.8842,252052.0
2020-04-24 13:30:00,34.96,34.97,34.93,34.96,195692.0,29.8842,29.8928,29.8586,29.8842,195692.0
2020-04-24 13:40:00,34.96,34.99,34.95,34.97,201909.0,29.8842,29.9099,29.8757,29.8928,201909.0
2020-04-24 13:50:00,34.97,35.02,34.96,35.02,387813.0,29.8928,29.9355,29.8842,29.9355,387813.0
2020-04-24 14:00:00,35.02,35.06,34.99,35.05,1669629.0,29.9355,29.9697,29.9099,29.9612,1669629.0
2020-04-24 14:10:00,35.04,35.04,35.01,35.02,429210.0,29.9526,29.9526,29.927,29.9355,429210.0
2020-04-24 14:20:00,35.03,35.05,35.0,35.02,281078.0,29.9441,29.9612,29.9184,29.9355,281078.0
2020-04-24 14:30:00,35.01,35.03,35.0,35.02,370417.0,29.927,29.9441,29.9184,29.9355,370417.0
2020-04-24 14:40:00,35.02,35.06,35.0,35.06,304592.0,29.9355,29.9697,29.9184,29.9697,304592.0
2020-04-24 14:50:00,35.06,35.08,35.02,35.07,534793.0,29.9697,29.9868,29.9355,29.9783,534793.0
2020-04-24 15:00:00,35.06,35.09,35.03,35.08,310871.0,29.9697,29.9954,29.9441,29.9868,310871.0
2020-04-24 15:10:00,35.08,35.1,35.03,35.05,324737.0,29.9868,30.0039,29.9441,29.9612,324737.0
2020-04-24 15:20:00,35.05,35.07,35.03,35.07,411671.0,29.9612,29.9783,29.9441,29.9783,411671.0
2020-04-24 15:30:00,35.07,35.1,35.05,35.09,418226.0,29.9783,30.0039,29.9612,29.9954,418226.0
2020-04-24 15:40:00,35.09,35.13,35.08,35.12,597559.0,29.9954,30.0296,29.9868,30.021,597559.0
2020-04-24 15:50:00,35.12,35.12,35.06,35.09,1185059.0,30.021,30.021,29.9697,29.9954,1185059.0
2020-04-27 09:30:00,35.51,35.56,35.47,35.53,825068.0,30.3544,30.3971,30.3202,30.3715,825068.0
2020-04-27 09:40:00,35.53,35.55,35.46,35.51,484543.0,30.3715,30.3886,30.3116,30.3544,484543.0
2020-04-27 09:50:00,35.52,35.6,35.51,35.59,471914.0,30.3629,30.4313,30.3544,30.4228,471914.0
2020-04-27 10:00:00,35.59,35.62,35.55,35.56,372024.0,30.4228,30.4484,30.3886,30.3971,372024.0
2020-04-27 10:10:00,35.57,35.63,35.54,35.63,575927.0,30.4057,30.457,30.38,30.457,575927.0
2020-04-27 10:20:00,35.64,35.66,35.59,35.62,305644.0,30.4655,30.4826,30.4228,30.4484,305644.0
2020-04-27 10:30:00,35.62,35.65,35.6,35.63,244871.0,30.4484,30.4741,30.4313,30.457,244871.0
2020-04-27 10:40:00,35.63,35.65,35.6,35.64,211506.0,30.457,30.4741,30.4313,30.4655,211506.0
2020-04-27 10:50:00,35.65,35.66,35.58,35.58,234381.0,30.4741,30.4826,30.4142,30.4142,234381.0
2020-04-27 11:00:00,35.59,35.67,35.58,35.64,285108.0,30.4228,30.4912,30.4142,30.4655,285108.0
2020-04-27 11:10:00,35.64,35.66,35.59,35.64,351185.0,30.4655,30.4826,30.4228,30.4655,351185.0
2020-04-27 11:20:00,35.64,35.64,35.59,35.62,226975.0,30.4655,30.4655,30.4228,30.4484,226975.0
2020-04-27 11:30:00,35.62,35.65,35.61,35.65,334051.0,30.4484,30.4741,30.4399,30.4741,334051.0
2020-04-27 11:40:00,35.65,35.66,35.63,35.65,1550952.0,30.4741,30.4826,30.457,30.4741,1550952.0
2020-04-27 11:50:00,35.65,35.66,35.63,35.65,375381.0,30.4741,30.4826,30.457,30.4741,375381.0
2020-04-27 12:00:00,35.66,35.67,35.62,35.65,343204.0,30.4826,30.4912,30.4484,30.4741,343204.0
2020-04-27 12:10:00,35.64,35.66,35.62,35.65,848914.0,30.4655,30.4826,30.4484,30.4741,848914.0
2020-04-27 12:20:00,35.65,35.65,35.59,35.62,230042.0,30.4741,30.4741,30.4228,30.4484,230042.0
2020-04-27 12:30:00,35.62,35.65,35.61,35.63,892859.0,30.4484,30.4741,30.4399,30.457,892859.0
2020-04-27 12:40:00,35.63,35.64,35.61,35.63,414319.0,30.457,30.4655,30.4399,30.457,414319.0
2020-04-27 12:50:00,35.64,35.66,35.63,35.65,164465.0,30.4655,30.4826,30.457,30.4741,164465.0
2020-04-27 13:00:00,35.65,35.65,35.61,35.62,153243.0,30.4741,30.4741,30.4399,30.4484,153243.0
2020-04-27 13:10:00,35.62,35.62,35.58,35.58,150309.0,30.4484,30.4484,30.4142,30.4142,150309.0
2020-04-27 13:20:00,35.59,35.62,35.57,35.62,171998.0,30.4228,30.4484,30.4057,30.4484,171998.0
2020-04-27 13:30:00,35.61,35.63,35.59,35.62,220822.0,30.4399,30.457,30.4228,30.4484,220822.0
2020-04-27 13:40:00,35.62,35.64,35.59,35.62,277334.0,30.4484,30.4655,30.4228,30.4484,277334.0
2020-04-27 13:50:00,35.62,35.65,35.61,35.64,210101.0,30.4484,30.4741,30.4399,30.4655,210101.0
2020-04-27 14:00:00,35.64,35.67,35.63,35.66,151328.0,30.4655,30.4912,30.457,30.4826,151328.0
2020-04-27 14:10:00,35.66,35.68,35.64,35.67,344294.0,30.4826,30.4997,30.4655,30.4912,344294.0
2020-04-27 14:20:00,35.66,35.68,35.65,35.67,313351.0,30.4826,30.4997,30.4741,30.4912,313351.0
2020-04-27 14:30:00,35.67,35.7,35.67,35.7,512779.0,30.4912,30.5168,30.4912,30.5168,512779.0
2020-04-27 14:40:00,35.69,35.72,35.67,35.72,277996.0,30.5083,30.5339,30.4912,30.5339,277996.0
2020-04-27 14:50:00,35.71,35.72,35.69,35.71,473851.0,30.5254,30.5339,30.5083,30.5254,473851.0
2020-04-27 15:00:00,35.71,35.72,35.67,35.68,351894.0,30.5254,30.5339,30.4912,30.4997,351894.0
2020-04-27 15:10:00,35.68,35.74,35.68,35.72,527353.0,30.4997,30.551,30.4997,30.5339,527353.0
2020-04-27 15:20:00,35.72,35.74,35.71,35.72,500315.0,30.5339,30.551,30.5254,30.5339,500315.0
2020-04-27 15:30:00,35.72,35.76,35.71,35.76,554470.0,30.5339,30.5681,30.5254,30.5681,554470.0
2020-04-27 15:40:00,35.76,35.81,35.75,35.81,538856.0,30.5681,30.6108,30.5595,30.6108,538856.0
2020-04-27 15:50:00,35.81,35.81,35.74,35.74,754695.0,30.6108,30.6108,30.551,30.551,754695.0
2020-04-28 09:30:00,36.26,36.3,36.17,36.19,702822.0,30.9955,31.0297,30.9186,30.9357,702822.0
2020-04-28 09:40:00,36.19,36.2,36.14,36.15,392232.0,30.9357,30.9442,30.8929,30.9015,392232.0
2020-04-28 09:50:00,36.16,36.21,36.08,36.09,453094.0,30.91,30.9528,30.8416,30.8502,453094.0
2020-04-28 10:00:00,36.08,36.16,36.04,36.16,726399.0,30.8416,30.91,30.8074,30.91,726399.0
2020-04-28 10:10:00,36.15,36.18,36.11,36.12,456955.0,30.9015,30.9271,30.8673,30.8758,456955.0
2020-04-28 10:20:00,36.11,36.11,36.02,36.06,512267.0,30.8673,30.8673,30.7903,30.8245,512267.0
2020-04-28 10:30:00,36.07,36.08,36.02,36.03,431304.0,30.8331,30.8416,30.7903,30.7989,431304.0
2020-04-28 10:40:00,36.02,36.03,35.9,35.94,317112.0,30.7903,30.7989,30.6878,30.722,317112.0
2020-04-28 10:50:00,35.93,35.94,35.8,35.81,317080.0,30.7134,30.722,30.6023,30.6108,317080.0
2020-04-28 11:00:00,35.81,35.91,35.79,35.89,244527.0,30.6108,30.6963,30.5937,30.6792,244527.0
2020-04-28 11:10:00,35.9,35.93,35.86,35.88,273323.0,30.6878,30.7134,30.6536,30.6707,273323.0
2020-04-28 11:20:00,35.89,35.97,35.86,35.95,302260.0,30.6792,30.7476,30.6536,30.7305,302260.0
2020-04-28 11:30:00,35.95,36.0,35.94,35.95,678823.0,30.7305,30.7732,30.722,30.7305,678823.0
2020-04-28 11:40:00,35.95,35.99,35.94,35.95,346302.0,30.7305,30.7647,30.722,30.7305,346302.0
2020-04-28 11:50:00,35.96,35.97,35.91,35.93,332622.0,30.7391,30.7476,30.6963,30.7134,332622.0
2020-04-28 12:00:00,35.94,35.95,35.89,35.94,256527.0,30.722,30.7305,30.6792,30.722,256527.0
2020-04-28 12:10:00,35.94,35.97,35.86,35.87,325040.0,30.722,30.7476,30.6536,30.6621,325040.0
2020-04-28 12:20:00,35.88,35.9,35.85,35.88,207972.0,30.6707,30.6878,30.645,30.6707,207972.0
2020-04-28 12:30:00,35.88,35.9,35.86,35.88,200589.0,30.6707,30.6878,30.6536,30.6707,200589.0
2020-04-28 12:40:00,35.88,35.92,35.87,35.91,419049.0,30.6707,30.7049,30.6621,30.6963,419049.0
2020-04-28 12:50:00,35.91,35.93,35.89,35.92,214482.0,30.6963,30.7134,30.6792,30.7049,214482.0
2020-04-28 13:00:00,35.93,35.96,35.92,35.95,291455.0,30.7134,30.7391,30.7049,30.7305,291455.0
2020-04-28 13:10:00,35.95,35.96,35.9,35.9,602238.0,30.7305,30.7391,30.6878,30.6878,602238.0
2020-04-28 13:20:00,35.91,35.96,35.9,35.93,329079.0,30.6963,30.7391,30.6878,30.7134,329079.0
2020-04-28 13:30:00,35.94,35.95,35.91,35.91,155414.0,30.722,30.7305,30.6963,30.6963,155414.0
2020-04-28 13:40:00,35.91,35.98,35.91,35.95,182726.0,30.6963,30.7562,30.6963,30.7305,182726.0
2020-04-28 13:50:00,35.95,35.96,35.91,35.92,253926.0,30.7305,30.7391,30.6963,30.7049,253926.0
2020-04-28 14:00:00,35.93,35.96,35.92,35.95,264749.0,30.7134,30.7391,30.7049,30.7305,264749.0
2020-04-28 14:10:00,35.95,35.98,35.94,35.97,221023.0,30.7305,30.7562,30.722,30.7476,221023.0
2020-04-28 14:20:00,35.97,36.01,35.95,35.98,241009.0,30.7476,30.7818,30.7305,30.7562,241009.0
2020-04-28 14:30:00,35.99,36.01,35.96,35.96,406650.0,30.7647,30.7818,30.7391,30.7391,406650.0
2020-04-28 14:40:00,35.97,35.99,35.93,35.95,1175278.0,30.7476,30.7647,30.7134,30.7305,1175278.0
2020-04-28 14:50:00,35.95,35.97,35.91,35.93,441385.0,30.7305,30.7476,30.6963,30.7134,441385.0
2020-04-28 15:00:00,35.94,35.97,35.93,35.95,224164.0,30.722,30.7476,30.7134,30.7305,224164.0
2020-04-28 15:10:00,35.95,35.98,35.94,35.98,303052.0,30.7305,30.7562,30.722,30.7562,303052.0
2020-04-28 15:20:00,35.97,36.01,35.92,35.95,376662.0,30.7476,30.7818,30.7049,30.7305,376662.0
2020-04-28 15:30:00,35.95,35.97,35.93,35.95,316228.0,30.7305,30.7476,30.7134,30.7305,316228.0
2020-04-28 15:40:00,35.95,35.95,35.87,35.87,310473.0,30.7305,30.7305,30.6621,30.6621,310473.0
2020-04-28 15:50:00,35.87,35.89,35.81,35.84,1031032.0,30.6621,30.6792,30.6108,30.6365,1031032.0
2020-04-29 09:30:00,36.43,36.5,36.37,36.43,584868.0,31.1408,31.2007,31.0895,31.1408,584868.0
2020-04-29 09:40:00,36.42,36.49,36.39,36.48,220894.0,31.1323,31.1921,31.1066,31.1836,220894.0
2020-04-29 09:50:00,36.49,36.57,36.48,36.56,196010.0,31.1921,31.2605,31.1836,31.2519,196010.0
2020-04-29 10:00:00,36.57,36.57,36.46,36.48,261313.0,31.2605,31.2605,31.1665,31.1836,261313.0
2020-04-29 10:10:00,36.48,36.55,36.44,36.55,205530.0,31.1836,31.2434,31.1494,31.2434,205530.0
2020-04-29 10:20:00,36.55,36.59,36.54,36.58,247829.0,31.2434,31.2776,31.2348,31.269,247829.0
2020-04-29 10:30:00,36.58,36.59,36.52,36.55,109134.0,31.269,31.2776,31.2177,31.2434,109134.0
2020-04-29 10:40:00,36.56,36.59,36.55,36.57,180234.0,31.2519,31.2776,31.2434,31.2605,180234.0
2020-04-29 10:50:00,36.58,36.62,36.58,36.59,228483.0,31.269,31.3032,31.269,31.2776,228483.0
2020-04-29 11:00:00,36.59,36.61,36.54,36.57,179740.0,31.2776,31.2947,31.2348,31.2605,179740.0
2020-04-29 11:10:00,36.58,36.6,36.56,36.58,317851.0,31.269,31.2861,31.2519,31.269,317851.0
2020-04-29 11:20:00,36.59,36.64,36.58,36.61,218521.0,31.2776,31.3203,31.269,31.2947,218521.0
2020-04-29 11:30:00,36.61,36.64,36.58,36.59,607594.0,31.2947,31.3203,31.269,31.2776,607594.0
2020-04-29 11:40:00,36.59,36.61,36.57,36.59,257050.0,31.2776,31.2947,31.2605,31.2776,257050.0
2020-04-29 11:50:00,36.59,36.66,36.59,36.64,743889.0,31.2776,31.3374,31.2776,31.3203,743889.0
2020-04-29 12:00:00,36.64,36.66,36.62,36.64,317179.0,31.3203,31.3374,31.3032,31.3203,317179.0
2020-04-29 12:10:00,36.65,36.68,36.64,36.65,129212.0,31.3289,31.3545,31.3203,31.3289,129212.0
2020-04-29 12:20:00,36.64,36.68,36.64,36.67,134304.0,31.3203,31.3545,31.3203,31.346,134304.0
2020-04-29 12:30:00,36.66,36.7,36.66,36.69,308187.0,31.3374,31.3716,31.3374,31.3631,308187.0
2020-04-29 12:40:00,36.69,36.7,36.68,36.68,242060.0,31.3631,31.3716,31.3545,31.3545,242060.0
2020-04-29 12:50:00,36.68,36.7,36.65,36.67,384844.0,31.3545,31.3716,31.3289,31.346,384844.0
2020-04-29 13:00:00,36.67,36.72,36.67,36.72,160748.0,31.346,31.3887,31.346,31.3887,160748.0
2020-04-29 13:10:00,36.71,36.73,36.7,36.71,184169.0,31.3802,31.3973,31.3716,31.3802,184169.0
2020-04-29 13:20:00,36.71,36.72,36.68,36.69,291957.0,31.3802,31.3887,31.3545,31.3631,291957.0
2020-04-29 13:30:00,36.69,36.7,36.64,36.66,298075.0,31.3631,31.3716,31.3203,31.3374,298075.0
2020-04-29 13:40:00,36.66,36.68,36.65,36.68,269496.0,31.3374,31.3545,31.3289,31.3545,269496.0
2020-04-29 13:50:00,36.68,36.69,36.65,36.66,386676.0,31.3545,31.3631,31.3289,31.3374,386676.0
2020-04-29 14:00:00,36.66,36.73,36.62,36.64,373453.0,31.3374,31.3973,31.3032,31.3203,373453.0
2020-04-29 14:10:00,36.65,36.68,36.62,36.65,328040.0,31.3289,31.3545,31.3032,31.3289,328040.0
2020-04-29 14:20:00,36.65,36.71,36.64,36.7,292288.0,31.3289,31.3802,31.3203,31.3716,292288.0
2020-04-29 14:30:00,36.71,36.77,36.68,36.76,288618.0,31.3802,31.4315,31.3545,31.4229,288618.0
2020-04-29 14:40:00,36.75,36.78,36.71,36.72,292416.0,31.4144,31.44,31.3802,31.3887,292416.0
2020-04-29 14:50:00,36.72,36.75,36.68,36.75,314152.0,31.3887,31.4144,31.3545,31.4144,314152.0
2020-04-29 15:00:00,36.75,36.78,36.73,36.77,229736.0,31.4144,31.44,31.3973,31.4315,229736.0
2020-04-29 15:10:00,36.76,36.79,36.72,36.75,431818.0,31.4229,31.4485,31.3887,31.4144,431818.0
2020-04-29 15:20:00,36.75,36.8,36.74,36.8,671418.0,31.4144,31.4571,31.4058,31.4571,671418.0
2020-04-29 15:30:00,36.79,36.82,36.78,36.81,503910.0,31.4485,31.4742,31.44,31.4656,503910.0
2020-04-29 15:40:00,36.81,36.89,36.81,36.87,601956.0,31.4656,31.534,31.4656,31.5169,601956.0
2020-04-29 15:50:00,36.86,36.87,36.78,36.8,1644376.0,31.5084,31.5169,31.44,31.4571,1644376.0
2020-04-30 09:30:00,36.7,36.7,36.52,36.59,766502.0,31.3716,31.3716,31.2177,31.2776,766502.0
2020-04-30 09:40:00,36.59,36.62,36.55,36.59,273662.0,31.2776,31.3032,31.2434,31.2776,273662.0
2020-04-30 09:50:00,36.59,36.71,36.58,36.7,248225.0,31.2776,31.3802,31.269,31.3716,248225.0
2020-04-30 10:00:00,36.7,36.76,36.67,36.71,620876.0,31.3716,31.4229,31.346,31.3802,620876.0
2020-04-30 10:10:00,36.71,36.75,36.66,36.69,518849.0,31.3802,31.4144,31.3374,31.3631,518849.0
2020-04-30 10:20:00,36.69,36.74,36.63,36.73,357332.0,31.3631,31.4058,31.3118,31.3973,357332.0
2020-04-30 10:30:00,36.73,36.78,36.71,36.71,350513.0,31.3973,31.44,31.3802,31.3802,350513.0
2020-04-30 10:40:00,36.71,36.74,36.64,36.7,294497.0,31.3802,31.4058,31.3203,31.3716,294497.0
2020-04-30 10:50:00,36.69,36.72,36.65,36.66,382140.0,31.3631,31.3887,31.3289,31.3374,382140.0
2020-04-30 11:00:00,36.67,36.75,36.66,36.72,314947.0,31.346,31.4144,31.3374,31.3887,314947.0
2020-04-30 11:10:00,36.71,36.72,36.58,36.58,616229.0,31.3802,31.3887,31.269,31.269,616229.0
2020-04-30 11:20:00,36.59,36.62,36.54,36.54,345196.0,31.2776,31.3032,31.2348,31.2348,345196.0
2020-04-30 11:30:00,36.54,36.58,36.51,36.56,474248.0,31.2348,31.269,31.2092,31.2519,474248.0
2020-04-30 11:40:00,36.55,36.58,36.44,36.44,308388.0,31.2434,31.269,31.1494,31.1494,308388.0
2020-04-30 11:50:00,36.45,36.47,36.33,36.33,418780.0,31.1579,31.175,31.0553,31.0553,418780.0
2020-04-30 12:00:00,36.33,36.34,36.17,36.2,1104817.0,31.0553,31.0639,30.9186,30.9442,1104817.0
2020-04-30 12:10:00,36.2,36.21,36.12,36.13,1065491.0,30.9442,30.9528,30.8758,30.8844,1065491.0
2020-04-30 12:20:00,36.13,36.14,36.09,36.11,771249.0,30.8844,30.8929,30.8502,30.8673,771249.0
2020-04-30 12:30:00,36.11,36.11,35.99,36.02,946595.0,30.8673,30.8673,30.7647,30.7903,946595.0
2020-04-30 12:40:00,36.02,36.05,36.0,36.04,577430.0,30.7903,30.816,30.7732,30.8074,577430.0
2020-04-30 12:50:00,36.04,36.2,36.02,36.12,1214002.0,30.8074,30.9442,30.7903,30.8758,1214002.0
2020-04-30 13:00:00,36.11,36.11,36.04,36.11,770840.0,30.8673,30.8673,30.8074,30.8673,770840.0
2020-04-30 13:10:00,36.11,36.13,36.08,36.09,635674.0,30.8673,30.8844,30.8416,30.8502,635674.0
2020-04-30 13:20:00,36.09,36.1,36.01,36.03,441563.0,30.8502,30.8587,30.7818,30.7989,441563.0
2020-04-30 13:30:00,36.03,36.04,35.98,35.99,769966.0,30.7989,30.8074,30.7562,30.7647,769966.0
2020-04-30 13:40:00,35.98,35.98,35.94,35.96,320860.0,30.7562,30.7562,30.722,30.7391,320860.0
2020-04-30 13:50:00,35.96,35.98,35.91,35.97,807854.0,30.7391,30.7562,30.6963,30.7476,807854.0
2020-04-30 14:00:00,35.96,36.02,35.91,35.99,505536.0,30.7391,30.7903,30.6963,30.7647,505536.0
2020-04-30 14:10:00,35.99,36.07,35.99,36.04,527773.0,30.7647,30.8331,30.7647,30.8074,527773.0
2020-04-30 14:20:00,36.03,36.07,36.03,36.07,315398.0,30.7989,30.8331,30.7989,30.8331,315398.0
2020-04-30 14:30:00,36.07,36.1,36.01,36.03,371328.0,30.8331,30.8587,30.7818,30.7989,371328.0
2020-04-30 14:40:00,36.03,36.06,36.01,36.05,300120.0,30.7989,30.8245,30.7818,30.816,300120.0
2020-04-30 14:50:00,36.05,36.07,35.99,36.04,345323.0,30.816,30.8331,30.7647,30.8074,345323.0
2020-04-30 15:00:00,36.03,36.05,36.0,36.05,373182.0,30.7989,30.816,30.7732,30.816,373182.0
2020-04-30 15:10:00,36.05,36.12,36.03,36.09,618987.0,30.816,30.8758,30.7989,30.8502,618987.0
2020-04-30 15:20:00,36.09,36.11,36.02,36.04,1046905.0,30.8502,30.8673,30.7903,30.8074,1046905.0
2020-04-30 15:30:00,36.04,36.08,36.01,36.02,1187063.0,30.8074,30.8416,30.7818,30.7903,1187063.0
2020-04-30 15:40:00,36.02,36.05,35.99,36.0,1445513.0,30.7903,30.816,30.7647,30.7732,1445513.0
2020-04-30 15:50:00,36.0,36.21,36.0,36.15,2094158.0,30.7732,30.9528,30.7732,30.9015,2094158.0
2020-05-01 09:30:00,35.31,35.44,35.27,35.3,629729.0,30.1834,30.2946,30.1492,30.1749,629729.0
2020-05-01 09:40:00,35.31,35.33,35.24,35.29,409640.0,30.1834,30.2005,30.1236,30.1663,409640.0
2020-05-01 09:50:00,35.28,35.3,35.17,35.27,397864.0,30.1578,30.1749,30.0638,30.1492,397864.0
2020-05-01 10:00:00,35.27,35.33,35.23,35.26,1252761.0,30.1492,30.2005,30.115,30.1407,1252761.0
2020-05-01 10:10:00,35.27,35.27,35.15,35.15,573473.0,30.1492,30.1492,30.0467,30.0467,573473.0
2020-05-01 10:20:00,35.16,35.16,35.09,35.15,905794.0,30.0552,30.0552,29.9954,30.0467,905794.0
2020-05-01 10:30:00,35.14,35.21,35.1,35.2,824213.0,30.0381,30.0979,30.0039,30.0894,824213.0
2020-05-01 10:40:00,35.21,35.23,35.17,35.2,693606.0,30.0979,30.115,30.0638,30.0894,693606.0
2020-05-01 10:50:00,35.2,35.25,35.19,35.21,886063.0,30.0894,30.1321,30.0808,30.0979,886063.0
2020-05-01 11:00:00,35.21,35.21,35.17,35.19,712552.0,30.0979,30.0979,30.0638,30.0808,712552.0
2020-05-01 11:10:00,35.18,35.19,35.12,35.13,590316.0,30.0723,30.0808,30.021,30.0296,590316.0
2020-05-01 11:20:00,35.13,35.15,35.11,35.12,473340.0,30.0296,30.0467,30.0125,30.021,473340.0
2020-05-01 11:30:00,35.11,35.14,35.09,35.14,688906.0,30.0125,30.0381,29.9954,30.0381,688906.0
2020-05-01 11:40:00,35.13,35.14,35.03,35.04,376662.0,30.0296,30.0381,29.9441,29.9526,376662.0
2020-05-01 11:50:00,35.04,35.04,34.93,34.94,575285.0,29.9526,29.9526,29.8586,29.8671,575285.0
2020-05-01 12:00:00,34.95,34.95,34.88,34.93,526200.0,29.8757,29.8757,29.8159,29.8586,526200.0
2020-05-01 12:10:00,34.93,35.04,34.92,35.0,591203.0,29.8586,29.9526,29.85,29.9184,591203.0
2020-05-01 12:20:00,35.0,35.02,34.95,34.95,425975.0,29.9184,29.9355,29.8757,29.8757,425975.0
2020-05-01 12:30:00,34.95,34.99,34.91,34.94,545572.0,29.8757,29.9099,29.8415,29.8671,545572.0
2020-05-01 12:40:00,34.94,34.95,34.87,34.91,499618.0,29.8671,29.8757,29.8073,29.8415,499618.0
2020-05-01 12:50:00,34.92,34.97,34.91,34.94,323360.0,29.85,29.8928,29.8415,29.8671,323360.0
2020-05-01 13:00:00,34.94,35.0,34.93,34.95,650366.0,29.8671,29.9184,29.8586,29.8757,650366.0
2020-05-01 13:10:00,34.95,34.97,34.89,34.9,521633.0,29.8757,29.8928,29.8244,29.833,521633.0
2020-05-01 13:20:00,34.9,34.93,34.89,34.93,399294.0,29.833,29.8586,29.8244,29.8586,399294.0
2020-05-01 13:30:00,34.93,34.95,34.86,34.87,293979.0,29.8586,29.8757,29.7988,29.8073,293979.0
2020-05-01 13:40:00,34.86,34.89,34.84,34.87,412754.0,29.7988,29.8244,29.7817,29.8073,412754.0
2020-05-01 13:50:00,34.87,34.88,34.84,34.88,363791.0,29.8073,29.8159,29.7817,29.8159,363791.0
2020-05-01 14:00:00,34.88,34.93,34.85,34.91,339385.0,29.8159,29.8586,29.7902,29.8415,339385.0
2020-05-01 14:10:00,34.91,34.91,34.87,34.91,361918.0,29.8415,29.8415,29.8073,29.8415,361918.0
2020-05-01 14:20:00,34.91,34.98,34.9,34.98,391310.0,29.8415,29.9013,29.833,29.9013,391310.0
2020-05-01 14:30:00,34.97,34.98,34.91,34.94,482273.0,29.8928,29.9013,29.8415,29.8671,482273.0
2020-05-01 14:40:00,34.94,34.94,34.89,34.91,191722.0,29.8671,29.8671,29.8244,29.8415,191722.0
2020-05-01 14:50:00,34.91,34.94,34.88,34.92,303214.0,29.8415,29.8671,29.8159,29.85,303214.0
2020-05-01 15:00:00,34.92,34.97,34.91,34.95,278580.0,29.85,29.8928,29.8415,29.8757,278580.0
2020-05-01 15:10:00,34.96,35.02,34.95,34.99,303731.0,29.8842,29.9355,29.8757,29.9099,303731.0
2020-05-01 15:20:00,35.0,35.0,34.93,34.95,489786.0,29.9184,29.9184,29.8586,29.8757,489786.0
2020-05-01 15:30:00,34.95,35.02,34.94,35.01,397387.0,29.8757,29.9355,29.8671,29.927,397387.0
2020-05-01 15:40:00,35.02,35.02,34.94,34.98,490412.0,29.9355,29.9355,29.8671,29.9013,490412.0
2020-05-01 15:50:00,34.97,34.97,34.89,34.96,1260629.0,29.8928,29.8928,29.8244,29.8842,1260629.0
2020-05-04 09:30:00,35.1,35.15,35.01,35.04,522033.0,30.0039,30.0467,29.927,29.9526,522033.0
2020-05-04 09:40:00,35.03,35.09,35.02,35.09,364797.0,29.9441,29.9954,29.9355,29.9954,364797.0
2020-05-04 09:50:00,35.08,35.16,35.07,35.1,302751.0,29.9868,30.0552,29.9783,30.0039,302751.0
2020-05-04 10:00:00,35.1,35.2,35.08,35.14,492154.0,30.0039,30.0894,29.9868,30.0381,492154.0
2020-05-04 10:10:00,35.14,35.21,35.11,35.18,594540.0,30.0381,30.0979,30.0125,30.0723,594540.0
2020-05-04 10:20:00,35.18,35.19,35.08,35.11,452251.0,30.0723,30.0808,29.9868,30.0125,452251.0
2020-05-04 10:30:00,35.11,35.11,35.06,35.09,3963143.0,30.0125,30.0125,29.9697,29.9954,3963143.0
2020-05-04 10:40:00,35.09,35.15,35.07,35.12,348457.0,29.9954,30.0467,29.9783,30.021,348457.0
2020-05-04 10:50:00,35.13,35.16,35.09,35.09,561487.0,30.0296,30.0552,29.9954,29.9954,561487.0
2020-05-04 11:00:00,35.1,35.17,35.08,35.14,389272.0,30.0039,30.0638,29.9868,30.0381,389272.0
2020-05-04 11:10:00,35.14,35.18,35.12,35.16,665091.0,30.0381,30.0723,30.021,30.0552,665091.0
2020-05-04 11:20:00,35.16,35.19,35.12,35.14,546122.0,30.0552,30.0808,30.021,30.0381,546122.0
2020-05-04 11:30:00,35.13,35.2,35.1,35.19,352813.0,30.0296,30.0894,30.0039,30.0808,352813.0
2020-05-04 11:40:00,35.19,35.21,35.16,35.19,384483.0,30.0808,30.0979,30.0552,30.0808,384483.0
2020-05-04 11:50:00,35.19,35.2,35.14,35.15,252338.0,30.0808,30.0894,30.0381,30.0467,252338.0
2020-05-04 12:00:00,35.15,35.18,35.14,35.16,251690.0,30.0467,30.0723,30.0381,30.0552,251690.0
2020-05-04 12:10:00,35.16,35.17,35.13,35.13,248835.0,30.0552,30.0638,30.0296,30.0296,248835.0
2020-05-04 12:20:00,35.14,35.18,35.12,35.17,360818.0,30.0381,30.0723,30.021,30.0638,360818.0
2020-05-04 12:30:00,35.17,35.18,35.09,35.1,634429.0,30.0638,30.0723,29.9954,30.0039,634429.0
2020-05-04 12:40:00,35.1,35.12,35.09,35.1,325708.0,30.0039,30.021,29.9954,30.0039,325708.0
2020-05-04 12:50:00,35.09,35.11,35.07,35.09,337054.0,29.9954,30.0125,29.9783,29.9954,337054.0
2020-05-04 13:00:00,35.08,35.1,35.07,35.09,370780.0,29.9868,30.0039,29.9783,29.9954,370780.0
2020-05-04 13:10:00,35.09,35.1,35.0,35.02,841081.0,29.9954,30.0039,29.9184,29.9355,841081.0
2020-05-04 13:20:00,35.02,35.07,35.01,35.05,440456.0,29.9355,29.9783,29.927,29.9612,440456.0
2020-05-04 13:30:00,35.06,35.09,35.05,35.07,497104.0,29.9697,29.9954,29.9612,29.9783,497104.0
2020-05-04 13:40:00,35.06,35.1,35.05,35.09,464792.0,29.9697,30.0039,29.9612,29.9954,464792.0
2020-05-04 13:50:00,35.09,35.12,35.09,35.11,306078.0,29.9954,30.021,29.9954,30.0125,306078.0
2020-05-04 14:00:00,35.1,35.12,35.09,35.09,297092.0,30.0039,30.021,29.9954,29.9954,297092.0
2020-05-04 14:10:00,35.09,35.15,35.09,35.15,369631.0,29.9954,30.0467,29.9954,30.0467,369631.0
2020-05-04 14:20:00,35.15,35.17,35.14,35.16,359873.0,30.0467,30.0638,30.0381,30.0552,359873.0
2020-05-04 14:30:00,35.15,35.19,35.12,35.13,330612.0,30.0467,30.0808,30.021,30.0296,330612.0
2020-05-04 14:40:00,35.13,35.19,35.12,35.19,254042.0,30.0296,30.0808,30.021,30.0808,254042.0
2020-05-04 14:50:00,35.2,35.22,35.18,35.21,365675.0,30.0894,30.1065,30.0723,30.0979,365675.0
2020-05-04 15:00:00,35.21,35.22,35.19,35.2,301085.0,30.0979,30.1065,30.0808,30.0894,301085.0
2020-05-04 15:10:00,35.21,35.26,35.2,35.25,289237.0,30.0979,30.1407,30.0894,30.1321,289237.0
2020-05-04 15:20:00,35.25,35.28,35.22,35.27,1121953.0,30.1321,30.1578,30.1065,30.1492,1121953.0
2020-05-04 15:30:00,35.27,35.33,35.26,35.29,484220.0,30.1492,30.2005,30.1407,30.1663,484220.0
2020-05-04 15:40:00,35.3,35.35,35.29,35.32,653078.0,30.1749,30.2176,30.1663,30.192,653078.0
2020-05-04 15:50:00,35.32,35.4,35.28,35.39,1498544.0,30.192,30.2604,30.1578,30.2518,1498544.0
2020-05-05 09:30:00,35.74,35.82,35.66,35.78,580452.0,30.551,30.6194,30.4826,30.5852,580452.0
2020-05-05 09:40:00,35.78,35.85,35.77,35.83,509006.0,30.5852,30.645,30.5766,30.6279,509006.0
2020-05-05 09:50:00,35.83,35.87,35.82,35.86,467149.0,30.6279,30.6621,30.6194,30.6536,467149.0
2020-05-05 10:00:00,35.86,35.9,35.8,35.83,985078.0,30.6536,30.6878,30.6023,30.6279,985078.0
2020-05-05 10:10:00,35.83,35.84,35.78,35.8,401140.0,30.6279,30.6365,30.5852,30.6023,401140.0
2020-05-05 10:20:00,35.8,35.81,35.7,35.71,313528.0,30.6023,30.6108,30.5168,30.5254,313528.0
2020-05-05 10:30:00,35.71,35.73,35.69,35.73,397133.0,30.5254,30.5424,30.5083,30.5424,397133.0
2020-05-05 10:40:00,35.73,35.74,35.66,35.67,442984.0,30.5424,30.551,30.4826,30.4912,442984.0
2020-05-05 10:50:00,35.67,35.71,35.66,35.7,346831.0,30.4912,30.5254,30.4826,30.5168,346831.0
2020-05-05 11:00:00,35.7,35.74,35.68,35.72,433861.0,30.5168,30.551,30.4997,30.5339,433861.0
2020-05-05 11:10:00,35.73,35.74,35.69,35.72,262513.0,30.5424,30.551,30.5083,30.5339,262513.0
2020-05-05 11:20:00,35.71,35.77,35.71,35.77,377442.0,30.5254,30.5766,30.5254,30.5766,377442.0
2020-05-05 11:30:00,35.77,35.79,35.75,35.77,292493.0,30.5766,30.5937,30.5595,30.5766,292493.0
2020-05-05 11:40:00,35.76,35.8,35.76,35.79,254892.0,30.5681,30.6023,30.5681,30.5937,254892.0
2020-05-05 11:50:00,35.78,35.79,35.76,35.78,158388.0,30.5852,30.5937,30.5681,30.5852,158388.0
2020-05-05 12:00:00,35.78,35.8,35.76,35.8,447544.0,30.5852,30.6023,30.5681,30.6023,447544.0
2020-05-05 12:10:00,35.79,35.8,35.78,35.8,155661.0,30.5937,30.6023,30.5852,30.6023,155661.0
2020-05-05 12:20:00,35.8,35.8,35.74,35.76,199586.0,30.6023,30.6023,30.551,30.5681,199586.0
2020-05-05 12:30:00,35.76,35.77,35.71,35.74,109227.0,30.5681,30.5766,30.5254,30.551,109227.0
2020-05-05 12:40:00,35.73,35.74,35.68,35.7,196959.0,30.5424,30.551,30.4997,30.5168,196959.0
2020-05-05 12:50:00,35.71,35.72,35.67,35.69,356992.0,30.5254,30.5339,30.4912,30.5083,356992.0
2020-05-05 13:00:00,35.68,35.7,35.66,35.68,120874.0,30.4997,30.5168,30.4826,30.4997,120874.0
2020-05-05 13:10:00,35.68,35.7,35.65,35.7,221220.0,30.4997,30.5168,30.4741,30.5168,221220.0
2020-05-05 13:20:00,35.69,35.71,35.66,35.69,275999.0,30.5083,30.5254,30.4826,30.5083,275999.0
2020-05-05 13:30:00,35.69,35.72,35.69,35.71,149144.0,30.5083,30.5339,30.5083,30.5254,149144.0
2020-05-05 13:40:00,35.71,35.74,35.7,35.74,270202.0,30.5254,30.551,30.5168,30.551,270202.0
2020-05-05 13:50:00,35.73,35.75,35.71,35.72,191335.0,30.5424,30.5595,30.5254,30.5339,191335.0
2020-05-05 14:00:00,35.73,35.74,35.7,35.74,175893.0,30.5424,30.551,30.5168,30.551,175893.0
2020-05-05 14:10:00,35.75,35.77,35.73,35.76,249158.0,30.5595,30.5766,30.5424,30.5681,249158.0
2020-05-05 14:20:00,35.77,35.78,35.75,35.76,194152.0,30.5766,30.5852,30.5595,30.5681,194152.0
2020-05-05 14:30:00,35.76,35.78,35.74,35.74,264948.0,30.5681,30.5852,30.551,30.551,264948.0
2020-05-05 14:40:00,35.74,35.77,35.73,35.77,450638.0,30.551,30.5766,30.5424,30.5766,450638.0
2020-05-05 14:50:00,35.77,35.81,35.76,35.8,280482.0,30.5766,30.6108,30.5681,30.6023,280482.0
2020-05-05 15:00:00,35.8,35.81,35.77,35.79,423606.0,30.6023,30.6108,30.5766,30.5937,423606.0
2020-05-05 15:10:00,35.78,35.8,35.67,35.69,492292.0,30.5852,30.6023,30.4912,30.5083,492292.0
2020-05-05 15:20:00,35.69,35.71,35.63,35.64,548815.0,30.5083,30.5254,30.457,30.4655,548815.0
2020-05-05 15:30:00,35.64,35.65,35.53,35.56,834205.0,30.4655,30.4741,30.3715,30.3971,834205.0
2020-05-05 15:40:00,35.55,35.6,35.53,35.6,383295.0,30.3886,30.4313,30.3715,30.4313,383295.0
2020-05-05 15:50:00,35.6,35.63,35.57,35.58,840862.0,30.4313,30.457,30.4057,30.4142,840862.0
2020-05-06 09:30:00,35.78,35.84,35.73,35.73,432706.0,30.5852,30.6365,30.5424,30.5424,432706.0
2020-05-06 09:40:00,35.74,35.77,35.7,35.72,234492.0,30.551,30.5766,30.5168,30.5339,234492.0
2020-05-06 09:50:00,35.71,35.75,35.6,35.64,251969.0,30.5254,30.5595,30.4313,30.4655,251969.0
2020-05-06 10:00:00,35.63,35.66,35.48,35.49,510605.0,30.457,30.4826,30.3287,30.3373,510605.0
2020-05-06 10:10:00,35.48,35.53,35.45,35.53,591880.0,30.3287,30.3715,30.3031,30.3715,591880.0
2020-05-06 10:20:00,35.52,35.6,35.51,35.58,356242.0,30.3629,30.4313,30.3544,30.4142,356242.0
2020-05-06 10:30:00,35.58,35.63,35.56,35.57,362485.0,30.4142,30.457,30.3971,30.4057,362485.0
2020-05-06 10:40:00,35.57,35.67,35.54,35.66,215721.0,30.4057,30.4912,30.38,30.4826,215721.0
2020-05-06 10:50:00,35.65,35.67,35.6,35.61,545501.0,30.4741,30.4912,30.4313,30.4399,545501.0
2020-05-06 11:00:00,35.61,35.63,35.56,35.58,139535.0,30.4399,30.457,30.3971,30.4142,139535.0
2020-05-06 11:10:00,35.58,35.61,35.54,35.56,206013.0,30.4142,30.4399,30.38,30.3971,206013.0
2020-05-06 11:20:00,35.56,35.57,35.5,35.55,336624.0,30.3971,30.4057,30.3458,30.3886,336624.0
2020-05-06 11:30:00,35.55,35.58,35.51,35.57,252577.0,30.3886,30.4142,30.3544,30.4057,252577.0
2020-05-06 11:40:00,35.57,35.57,35.49,35.5,295649.0,30.4057,30.4057,30.3373,30.3458,295649.0
2020-05-06 11:50:00,35.5,35.52,35.46,35.52,160637.0,30.3458,30.3629,30.3116,30.3629,160637.0
2020-05-06 12:00:00,35.52,35.54,35.48,35.48,493592.0,30.3629,30.38,30.3287,30.3287,493592.0
2020-05-06 12:10:00,35.49,35.54,35.48,35.54,219693.0,30.3373,30.38,30.3287,30.38,219693.0
2020-05-06 12:20:00,35.53,35.55,35.51,35.54,139358.0,30.3715,30.3886,30.3544,30.38,139358.0
2020-05-06 12:30:00,35.55,35.59,35.53,35.58,217875.0,30.3886,30.4228,30.3715,30.4142,217875.0
2020-05-06 12:40:00,35.58,35.6,35.55,35.59,397580.0,30.4142,30.4313,30.3886,30.4228,397580.0
2020-05-06 12:50:00,35.59,35.61,35.57,35.58,123782.0,30.4228,30.4399,30.4057,30.4142,123782.0
2020-05-06 13:00:00,35.58,35.58,35.54,35.58,515625.0,30.4142,30.4142,30.38,30.4142,515625.0
2020-05-06 13:10:00,35.58,35.6,35.57,35.6,115133.0,30.4142,30.4313,30.4057,30.4313,115133.0
2020-05-06 13:20:00,35.61,35.62,35.55,35.61,189168.0,30.4399,30.4484,30.3886,30.4399,189168.0
2020-05-06 13:30:00,35.62,35.65,35.6,35.64,142521.0,30.4484,30.4741,30.4313,30.4655,142521.0
2020-05-06 13:40:00,35.65,35.66,35.62,35.63,239315.0,30.4741,30.4826,30.4484,30.457,239315.0
2020-05-06 13:50:00,35.63,35.66,35.62,35.63,187854.0,30.457,30.4826,30.4484,30.457,187854.0
2020-05-06 14:00:00,35.63,35.63,35.58,35.59,404692.0,30.457,30.457,30.4142,30.4228,404692.0
2020-05-06 14:10:00,35.6,35.61,35.55,35.59,206614.0,30.4313,30.4399,30.3886,30.4228,206614.0
2020-05-06 14:20:00,35.59,35.63,35.59,35.6,364619.0,30.4228,30.457,30.4228,30.4313,364619.0
2020-05-06 14:30:00,35.59,35.62,35.57,35.61,224447.0,30.4228,30.4484,30.4057,30.4399,224447.0
2020-05-06 14:40:00,35.6,35.64,35.58,35.63,163812.0,30.4313,30.4655,30.4142,30.457,163812.0
2020-05-06 14:50:00,35.63,35.65,35.61,35.61,164703.0,30.457,30.4741,30.4399,30.4399,164703.0
2020-05-06 15:00:00,35.61,35.63,35.58,35.62,323897.0,30.4399,30.457,30.4142,30.4484,323897.0
2020-05-06 15:10:00,35.63,35.64,35.6,35.63,187451.0,30.457,30.4655,30.4313,30.457,187451.0
2020-05-06 15:20:00,35.63,35.63,35.59,35.6,238290.0,30.457,30.457,30.4228,30.4313,238290.0
2020-05-06 15:30:00,35.59,35.59,35.52,35.54,434064.0,30.4228,30.4228,30.3629,30.38,434064.0
2020-05-06 15:40:00,35.54,35.54,35.48,35.48,469139.0,30.38,30.38,30.3287,30.3287,469139.0
2020-05-06 15:50:00,35.48,35.54,35.46,35.48,1227574.0,30.3287,30.38,30.3116,30.3287,1227574.0
2020-05-07 09:30:00,35.78,35.86,35.78,35.83,623703.0,30.5852,30.6536,30.5852,30.6279,623703.0
2020-05-07 09:40:00,35.83,35.85,35.8,35.82,325200.0,30.6279,30.645,30.6023,30.6194,325200.0
2020-05-07 09:50:00,35.82,35.88,35.8,35.83,240796.0,30.6194,30.6707,30.6023,30.6279,240796.0
2020-05-07 10:00:00,35.83,35.83,35.71,35.75,486672.0,30.6279,30.6279,30.5254,30.5595,486672.0
2020-05-07 10:10:00,35.75,35.75,35.63,35.66,454775.0,30.5595,30.5595,30.457,30.4826,454775.0
2020-05-07 10:20:00,35.66,35.67,35.62,35.65,260279.0,30.4826,30.4912,30.4484,30.4741,260279.0
2020-05-07 10:30:00,35.65,35.7,35.64,35.65,235742.0,30.4741,30.5168,30.4655,30.4741,235742.0
2020-05-07 10:40:00,35.64,35.7,35.59,35.61,201666.0,30.4655,30.5168,30.4228,30.4399,201666.0
2020-05-07 10:50:00,35.6,35.63,35.56,35.59,300991.0,30.4313,30.457,30.3971,30.4228,300991.0
2020-05-07 11:00:00,35.59,35.63,35.58,35.61,367783.0,30.4228,30.457,30.4142,30.4399,367783.0
2020-05-07 11:10:00,35.61,35.7,35.6,35.7,286969.0,30.4399,30.5168,30.4313,30.5168,286969.0
2020-05-07 11:20:00,35.7,35.7,35.66,35.69,538320.0,30.5168,30.5168,30.4826,30.5083,538320.0
2020-05-07 11:30:00,35.69,35.75,35.68,35.73,400204.0,30.5083,30.5595,30.4997,30.5424,400204.0
2020-05-07 11:40:00,35.73,35.86,35.72,35.83,415171.0,30.5424,30.6536,30.5339,30.6279,415171.0
2020-05-07 11:50:00,35.84,35.86,35.8,35.85,398895.0,30.6365,30.6536,30.6023,30.645,398895.0
2020-05-07 12:00:00,35.84,35.86,35.81,35.82,237553.0,30.6365,30.6536,30.6108,30.6194,237553.0
2020-05-07 12:10:00,35.81,35.83,35.8,35.82,177810.0,30.6108,30.6279,30.6023,30.6194,177810.0
2020-05-07 12:20:00,35.81,35.85,35.79,35.81,217361.0,30.6108,30.645,30.5937,30.6108,217361.0
2020-05-07 12:30:00,35.8,35.82,35.76,35.76,196476.0,30.6023,30.6194,30.5681,30.5681,196476.0
2020-05-07 12:40:00,35.77,35.81,35.75,35.77,509267.0,30.5766,30.6108,30.5595,30.5766,509267.0
2020-05-07 12:50:00,35.77,35.8,35.75,35.8,186907.0,30.5766,30.6023,30.5595,30.6023,186907.0
2020-05-07 13:00:00,35.8,35.82,35.79,35.79,224572.0,30.6023,30.6194,30.5937,30.5937,224572.0
2020-05-07 13:10:00,35.8,35.8,35.75,35.76,194976.0,30.6023,30.6023,30.5595,30.5681,194976.0
2020-05-07 13:20:00,35.76,35.78,35.73,35.75,216117.0,30.5681,30.5852,30.5424,30.5595,216117.0
2020-05-07 13:30:00,35.74,35.77,35.73,35.75,497086.0,30.551,30.5766,30.5424,30.5595,497086.0
2020-05-07 13:40:00,35.76,35.78,35.74,35.77,300294.0,30.5681,30.5852,30.551,30.5766,300294.0
2020-05-07 13:50:00,35.77,35.77,35.71,35.75,231334.0,30.5766,30.5766,30.5254,30.5595,231334.0
2020-05-07 14:00:00,35.75,35.75,35.72,35.75,196229.0,30.5595,30.5595,30.5339,30.5595,196229.0
2020-05-07 14:10:00,35.75,35.8,35.74,35.76,274182.0,30.5595,30.6023,30.551,30.5681,274182.0
2020-05-07 14:20:00,35.76,35.76,35.69,35.72,174029.0,30.5681,30.5681,30.5083,30.5339,174029.0
2020-05-07 14:30:00,35.71,35.74,35.7,35.73,211214.0,30.5254,30.551,30.5168,30.5424,211214.0
2020-05-07 14:40:00,35.73,35.73,35.66,35.7,259898.0,30.5424,30.5424,30.4826,30.5168,259898.0
2020-05-07 14:50:00,35.69,35.72,35.67,35.71,234771.0,30.5083,30.5339,30.4912,30.5254,234771.0
2020-05-07 15:00:00,35.7,35.74,35.66,35.72,317680.0,30.5168,30.551,30.4826,30.5339,317680.0
2020-05-07 15:10:00,35.72,35.73,35.65,35.69,255932.0,30.5339,30.5424,30.4741,30.5083,255932.0
2020-05-07 15:20:00,35.69,35.72,35.68,35.7,281106.0,30.5083,30.5339,30.4997,30.5168,281106.0
2020-05-07 15:30:00,35.71,35.71,35.67,35.69,320894.0,30.5254,30.5254,30.4912,30.5083,320894.0
2020-05-07 15:40:00,35.68,35.72,35.67,35.69,462565.0,30.4997,30.5339,30.4912,30.5083,462565.0
2020-05-07 15:50:00,35.69,35.74,35.68,35.73,734618.0,30.5083,30.551,30.4997,30.5424,734618.0
2020-05-08 09:30:00,36.18,36.23,36.16,36.21,445029.0,30.9271,30.9699,30.91,30.9528,445029.0
2020-05-08 09:40:00,36.21,36.35,36.21,36.34,534405.0,30.9528,31.0724,30.9528,31.0639,534405.0
2020-05-08 09:50:00,36.34,36.38,36.32,36.36,339761.0,31.0639,31.0981,31.0468,31.081,339761.0
2020-05-08 10:00:00,36.36,36.48,36.35,36.48,247533.0,31.081,31.1836,31.0724,31.1836,247533.0
2020-05-08 10:10:00,36.48,36.58,36.47,36.56,297150.0,31.1836,31.269,31.175,31.2519,297150.0
2020-05-08 10:20:00,36.56,36.56,36.47,36.48,281285.0,31.2519,31.2519,31.175,31.1836,281285.0
2020-05-08 10:30:00,36.47,36.52,36.45,36.51,411643.0,31.175,31.2177,31.1579,31.2092,411643.0
2020-05-08 10:40:00,36.51,36.52,36.47,36.49,201007.0,31.2092,31.2177,31.175,31.1921,201007.0
2020-05-08 10:50:00,36.49,36.51,36.45,36.48,260577.0,31.1921,31.2092,31.1579,31.1836,260577.0
2020-05-08 11:00:00,36.48,36.5,36.43,36.49,479999.0,31.1836,31.2007,31.1408,31.1921,479999.0
2020-05-08 11:10:00,36.48,36.54,36.48,36.53,325471.0,31.1836,31.2348,31.1836,31.2263,325471.0
2020-05-08 11:20:00,36.52,36.57,36.5,36.55,356824.0,31.2177,31.2605,31.2007,31.2434,356824.0
2020-05-08 11:30:00,36.55,36.57,36.51,36.52,317779.0,31.2434,31.2605,31.2092,31.2177,317779.0
2020-05-08 11:40:00,36.52,36.55,36.52,36.52,256484.0,31.2177,31.2434,31.2177,31.2177,256484.0
2020-05-08 11:50:00,36.53,36.55,36.5,36.52,287703.0,31.2263,31.2434,31.2007,31.2177,287703.0
2020-05-08 12:00:00,36.52,36.53,36.46,36.47,311416.0,31.2177,31.2263,31.1665,31.175,311416.0
2020-05-08 12:10:00,36.47,36.47,36.43,36.44,268029.0,31.175,31.175,31.1408,31.1494,268029.0
2020-05-08 12:20:00,36.43,36.46,36.43,36.45,215986.0,31.1408,31.1665,31.1408,31.1579,215986.0
2020-05-08 12:30:00,36.45,36.49,36.45,36.48,620312.0,31.1579,31.1921,31.1579,31.1836,620312.0
2020-05-08 12:40:00,36.49,36.5,36.46,36.46,346015.0,31.1921,31.2007,31.1665,31.1665,346015.0
2020-05-08 12:50:00,36.47,36.5,36.46,36.49,341421.0,31.175,31.2007,31.1665,31.1921,341421.0
2020-05-08 13:00:00,36.48,36.5,36.43,36.45,253471.0,31.1836,31.2007,31.1408,31.1579,253471.0
2020-05-08 13:10:00,36.45,36.48,36.44,36.44,198354.0,31.1579,31.1836,31.1494,31.1494,198354.0
2020-05-08 13:20:00,36.45,36.47,36.43,36.44,166029.0,31.1579,31.175,31.1408,31.1494,166029.0
2020-05-08 13:30:00,36.44,36.45,36.41,36.42,98249.0,31.1494,31.1579,31.1237,31.1323,98249.0
2020-05-08 13:40:00,36.41,36.42,36.37,36.4,135540.0,31.1237,31.1323,31.0895,31.1152,135540.0
2020-05-08 13:50:00,36.4,36.42,36.38,36.4,132940.0,31.1152,31.1323,31.0981,31.1152,132940.0
2020-05-08 14:00:00,36.39,36.41,36.37,36.39,210325.0,31.1066,31.1237,31.0895,31.1066,210325.0
2020-05-08 14:10:00,36.39,36.45,36.38,36.43,178953.0,31.1066,31.1579,31.0981,31.1408,178953.0
2020-05-08 14:20:00,36.43,36.44,36.41,36.42,251474.0,31.1408,31.1494,31.1237,31.1323,251474.0
2020-05-08 14:30:00,36.42,36.43,36.38,36.39,179488.0,31.1323,31.1408,31.0981,31.1066,179488.0
2020-05-08 14:40:00,36.4,36.42,36.39,36.41,170556.0,31.1152,31.1323,31.1066,31.1237,170556.0
2020-05-08 14:50:00,36.41,36.41,36.36,36.39,1877088.0,31.1237,31.1237,31.081,31.1066,1877088.0
2020-05-08 15:00:00,36.4,36.43,36.38,36.41,256652.0,31.1152,31.1408,31.0981,31.1237,256652.0
2020-05-08 15:10:00,36.4,36.41,36.36,36.38,398889.0,31.1152,31.1237,31.081,31.0981,398889.0
2020-05-08 15:20:00,36.38,36.43,36.38,36.42,427741.0,31.0981,31.1408,31.0981,31.1323,427741.0
2020-05-08 15:30:00,36.42,36.49,36.41,36.48,2427941.0,31.1323,31.1921,31.1237,31.1836,2427941.0
2020-05-08 15:40:00,36.49,36.51,36.48,36.5,369867.0,31.1921,31.2092,31.1836,31.2007,369867.0
2020-05-08 15:50:00,36.5,36.53,36.48,36.5,813424.0,31.2007,31.2263,31.1836,31.2007,813424.0
2020-05-11 09:30:00,36.36,36.39,36.29,36.39,599010.0,31.081,31.1066,31.0211,31.1066,599010.0
2020-05-11 09:40:00,36.4,36.42,36.36,36.4,441381.0,31.1152,31.1323,31.081,31.1152,441381.0
2020-05-11 09:50:00,36.41,36.42,36.34,36.35,167932.0,31.1237,31.1323,31.0639,31.0724,167932.0
2020-05-11 10:00:00,36.35,36.44,36.35,36.41,372409.0,31.0724,31.1494,31.0724,31.1237,372409.0
2020-05-11 10:10:00,36.42,36.43,36.35,36.37,387052.0,31.1323,31.1408,31.0724,31.0895,387052.0
2020-05-11 10:20:00,36.37,36.4,36.36,36.39,261017.0,31.0895,31.1152,31.081,31.1066,261017.0
2020-05-11 10:30:00,36.39,36.41,36.33,36.37,400664.0,31.1066,31.1237,31.0553,31.0895,400664.0
2020-05-11 10:40:00,36.37,36.4,36.34,36.4,318309.0,31.0895,31.1152,31.0639,31.1152,318309.0
2020-05-11 10:50:00,36.39,36.41,36.34,36.35,230424.0,31.1066,31.1237,31.0639,31.0724,230424.0
2020-05-11 11:00:00,36.35,36.38,36.34,36.34,509322.0,31.0724,31.0981,31.0639,31.0639,509322.0
2020-05-11 11:10:00,36.34,36.37,36.31,36.36,315499.0,31.0639,31.0895,31.0382,31.081,315499.0
2020-05-11 11:20:00,36.36,36.4,36.34,36.39,389764.0,31.081,31.1152,31.0639,31.1066,389764.0
2020-05-11 11:30:00,36.39,36.43,36.38,36.43,380468.0,31.1066,31.1408,31.0981,31.1408,380468.0
2020-05-11 11:40:00,36.43,36.44,36.42,36.43,246771.0,31.1408,31.1494,31.1323,31.1408,246771.0
2020-05-11 11:50:00,36.43,36.44,36.41,36.43,184151.0,31.1408,31.1494,31.1237,31.1408,184151.0
2020-05-11 12:00:00,36.43,36.45,36.4,36.41,170610.0,31.1408,31.1579,31.1152,31.1237,170610.0
2020-05-11 12:10:00,36.41,36.46,36.4,36.45,190562.0,31.1237,31.1665,31.1152,31.1579,190562.0
2020-05-11 12:20:00,36.45,36.49,36.45,36.48,132764.0,31.1579,31.1921,31.1579,31.1836,132764.0
2020-05-11 12:30:00,36.48,36.52,36.48,36.51,383218.0,31.1836,31.2177,31.1836,31.2092,383218.0
2020-05-11 12:40:00,36.51,36.51,36.47,36.48,370128.0,31.2092,31.2092,31.175,31.1836,370128.0
2020-05-11 12:50:00,36.47,36.5,36.47,36.48,109441.0,31.175,31.2007,31.175,31.1836,109441.0
2020-05-11 13:00:00,36.48,36.53,36.46,36.52,159312.0,31.1836,31.2263,31.1665,31.2177,159312.0
2020-05-11 13:10:00,36.52,36.53,36.5,36.52,179207.0,31.2177,31.2263,31.2007,31.2177,179207.0
2020-05-11 13:20:00,36.53,36.53,36.48,36.48,191913.0,31.2263,31.2263,31.1836,31.1836,191913.0
2020-05-11 13:30:00,36.48,36.49,36.48,36.48,132258.0,31.1836,31.1921,31.1836,31.1836,132258.0
2020-05-11 13:40:00,36.48,36.49,36.43,36.44,188403.0,31.1836,31.1921,31.1408,31.1494,188403.0
2020-05-11 13:50:00,36.43,36.44,36.4,36.41,159250.0,31.1408,31.1494,31.1152,31.1237,159250.0
2020-05-11 14:00:00,36.4,36.41,36.34,36.36,887851.0,31.1152,31.1237,31.0639,31.081,887851.0
2020-05-11 14:10:00,36.36,36.36,36.31,36.34,279408.0,31.081,31.081,31.0382,31.0639,279408.0
2020-05-11 14:20:00,36.34,36.37,36.32,36.33,194298.0,31.0639,31.0895,31.0468,31.0553,194298.0
2020-05-11 14:30:00,36.34,36.39,36.33,36.38,188182.0,31.0639,31.1066,31.0553,31.0981,188182.0
2020-05-11 14:40:00,36.38,36.38,36.34,36.36,152448.0,31.0981,31.0981,31.0639,31.081,152448.0
2020-05-11 14:50:00,36.36,36.38,36.36,36.38,159448.0,31.081,31.0981,31.081,31.0981,159448.0
2020-05-11 15:00:00,36.37,36.4,36.37,36.39,215679.0,31.0895,31.1152,31.0895,31.1066,215679.0
2020-05-11 15:10:00,36.39,36.4,36.36,36.38,295839.0,31.1066,31.1152,31.081,31.0981,295839.0
2020-05-11 15:20:00,36.37,36.38,36.32,36.36,740215.0,31.0895,31.0981,31.0468,31.081,740215.0
2020-05-11 15:30:00,36.36,36.37,36.32,36.34,371329.0,31.081,31.0895,31.0468,31.0639,371329.0
2020-05-11 15:40:00,36.35,36.37,36.33,36.35,323015.0,31.0724,31.0895,31.0553,31.0724,323015.0
2020-05-11 15:50:00,36.35,36.38,36.3,36.31,750908.0,31.0724,31.0981,31.0297,31.0382,750908.0
2020-05-12 09:30:00,36.59,36.66,36.57,36.62,506751.0,31.2776,31.3374,31.2605,31.3032,506751.0
2020-05-12 09:40:00,36.62,36.66,36.54,36.56,252379.0,31.3032,31.3374,31.2348,31.2519,252379.0
2020-05-12 09:50:00,36.56,36.65,36.51,36.64,290181.0,31.2519,31.3289,31.2092,31.3203,290181.0
2020-05-12 10:00:00,36.65,36.66,36.59,36.63,491983.0,31.3289,31.3374,31.2776,31.3118,491983.0
2020-05-12 10:10:00,36.64,36.71,36.6,36.7,340866.0,31.3203,31.3802,31.2861,31.3716,340866.0
2020-05-12 10:20:00,36.7,36.71,36.64,36.66,301985.0,31.3716,31.3802,31.3203,31.3374,301985.0
2020-05-12 10:30:00,36.66,36.7,36.64,36.68,227453.0,31.3374,31.3716,31.3203,31.3545,227453.0
2020-05-12 10:40:00,36.68,36.69,36.64,36.66,356641.0,31.3545,31.3631,31.3203,31.3374,356641.0
2020-05-12 10:50:00,36.66,36.88,36.66,36.86,470536.0,31.3374,31.5255,31.3374,31.5084,470536.0
2020-05-12 11:00:00,36.86,36.86,36.77,36.86,375920.0,31.5084,31.5084,31.4315,31.5084,375920.0
2020-05-12 11:10:00,36.86,36.87,36.8,36.82,337282.0,31.5084,31.5169,31.4571,31.4742,337282.0
2020-05-12 11:20:00,36.82,36.84,36.79,36.82,525876.0,31.4742,31.4913,31.4485,31.4742,525876.0
2020-05-12 11:30:00,36.82,36.86,36.77,36.82,705868.0,31.4742,31.5084,31.4315,31.4742,705868.0
2020-05-12 11:40:00,36.82,36.83,36.78,36.8,187320.0,31.4742,31.4827,31.44,31.4571,187320.0
2020-05-12 11:50:00,36.8,36.85,36.79,36.83,259260.0,31.4571,31.4998,31.4485,31.4827,259260.0
2020-05-12 12:00:00,36.83,36.84,36.79,36.8,215694.0,31.4827,31.4913,31.4485,31.4571,215694.0
2020-05-12 12:10:00,36.79,36.8,36.76,36.79,214498.0,31.4485,31.4571,31.4229,31.4485,214498.0
2020-05-12 12:20:00,36.79,36.82,36.77,36.8,121853.0,31.4485,31.4742,31.4315,31.4571,121853.0
2020-05-12 12:30:00,36.8,36.82,36.77,36.8,164822.0,31.4571,31.4742,31.4315,31.4571,164822.0
2020-05-12 12:40:00,36.79,36.81,36.77,36.8,116489.0,31.4485,31.4656,31.4315,31.4571,116489.0
2020-05-12 12:50:00,36.81,36.84,36.79,36.83,153537.0,31.4656,31.4913,31.4485,31.4827,153537.0
2020-05-12 13:00:00,36.83,36.84,36.79,36.81,326724.0,31.4827,31.4913,31.4485,31.4656,326724.0
2020-05-12 13:10:00,36.82,36.82,36.7,36.71,1036997.0,31.4742,31.4742,31.3716,31.3802,1036997.0
2020-05-12 13:20:00,36.71,36.71,36.6,36.62,179927.0,31.3802,31.3802,31.2861,31.3032,179927.0
2020-05-12 13:30:00,36.62,36.66,36.59,36.65,447009.0,31.3032,31.3374,31.2776,31.3289,447009.0
2020-05-12 13:40:00,36.64,36.65,36.61,36.64,218183.0,31.3203,31.3289,31.2947,31.3203,218183.0
2020-05-12 13:50:00,36.63,36.67,36.62,36.63,235357.0,31.3118,31.346,31.3032,31.3118,235357.0
2020-05-12 14:00:00,36.63,36.66,36.61,36.62,207803.0,31.3118,31.3374,31.2947,31.3032,207803.0
2020-05-12 14:10:00,36.62,36.63,36.52,36.54,310162.0,31.3032,31.3118,31.2177,31.2348,310162.0
2020-05-12 14:20:00,36.54,36.58,36.54,36.56,287361.0,31.2348,31.269,31.2348,31.2519,287361.0
2020-05-12 14:30:00,36.56,36.56,36.51,36.55,252898.0,31.2519,31.2519,31.2092,31.2434,252898.0
2020-05-12 14:40:00,36.55,36.56,36.49,36.54,156074.0,31.2434,31.2519,31.1921,31.2348,156074.0
2020-05-12 14:50:00,36.54,36.57,36.53,36.54,200012.0,31.2348,31.2605,31.2263,31.2348,200012.0
2020-05-12 15:00:00,36.53,36.55,36.51,36.53,197306.0,31.2263,31.2434,31.2092,31.2263,197306.0
2020-05-12 15:10:00,36.53,36.53,36.44,36.45,297666.0,31.2263,31.2263,31.1494,31.1579,297666.0
2020-05-12 15:20:00,36.45,36.46,36.4,36.4,380932.0,31.1579,31.1665,31.1152,31.1152,380932.0
2020-05-12 15:30:00,36.4,36.43,36.34,36.36,315571.0,31.1152,31.1408,31.0639,31.081,315571.0
2020-05-12 15:40:00,36.35,36.35,36.23,36.26,762407.0,31.0724,31.0724,30.9699,30.9955,762407.0
2020-05-12 15:50:00,36.25,36.26,36.19,36.21,1236486.0,30.987,30.9955,30.9357,30.9528,1236486.0
2020-05-13 09:30:00,36.55,36.58,36.36,36.45,780808.0,31.2434,31.269,31.081,31.1579,780808.0
2020-05-13 09:40:00,36.45,36.56,36.41,36.55,339339.0,31.1579,31.2519,31.1237,31.2434,339339.0
2020-05-13 09:50:00,36.54,36.56,36.49,36.54,322180.0,31.2348,31.2519,31.1921,31.2348,322180.0
2020-05-13 10:00:00,36.53,36.6,36.52,36.57,364285.0,31.2263,31.2861,31.2177,31.2605,364285.0
2020-05-13 10:10:00,36.56,36.57,36.52,36.52,773813.0,31.2519,31.2605,31.2177,31.2177,773813.0
2020-05-13 10:20:00,36.52,36.57,36.47,36.55,715502.0,31.2177,31.2605,31.175,31.2434,715502.0
2020-05-13 10:30:00,36.55,36.64,36.54,36.55,578996.0,31.2434,31.3203,31.2348,31.2434,578996.0
2020-05-13 10:40:00,36.56,36.58,36.49,36.5,300639.0,31.2519,31.269,31.1921,31.2007,300639.0
2020-05-13 10:50:00,36.5,36.52,36.4,36.41,180243.0,31.2007,31.2177,31.1152,31.1237,180243.0
2020-05-13 11:00:00,36.41,36.43,36.38,36.39,314135.0,31.1237,31.1408,31.0981,31.1066,314135.0
2020-05-13 11:10:00,36.4,36.45,36.34,36.34,526300.0,31.1152,31.1579,31.0639,31.0639,526300.0
2020-05-13 11:20:00,36.34,36.35,36.23,36.3,431994.0,31.0639,31.0724,30.9699,31.0297,431994.0
2020-05-13 11:30:00,36.3,36.34,36.24,36.27,697053.0,31.0297,31.0639,30.9784,31.004,697053.0
2020-05-13 11:40:00,36.27,36.28,36.12,36.13,355352.0,31.004,31.0126,30.8758,30.8844,355352.0
2020-05-13 11:50:00,36.14,36.19,36.07,36.11,627856.0,30.8929,30.9357,30.8331,30.8673,627856.0
2020-05-13 12:00:00,36.11,36.15,36.0,36.01,317681.0,30.8673,30.9015,30.7732,30.7818,317681.0
2020-05-13 12:10:00,36.01,36.03,35.91,35.91,383875.0,30.7818,30.7989,30.6963,30.6963,383875.0
2020-05-13 12:20:00,35.92,36.02,35.92,36.01,229736.0,30.7049,30.7903,30.7049,30.7818,229736.0
2020-05-13 12:30:00,36.01,36.05,35.97,36.04,350664.0,30.7818,30.816,30.7476,30.8074,350664.0
2020-05-13 12:40:00,36.04,36.04,35.97,36.03,424349.0,30.8074,30.8074,30.7476,30.7989,424349.0
2020-05-13 12:50:00,36.03,36.05,36.01,36.02,180035.0,30.7989,30.816,30.7818,30.7903,180035.0
2020-05-13 13:00:00,36.03,36.03,35.94,35.98,208989.0,30.7989,30.7989,30.722,30.7562,208989.0
2020-05-13 13:10:00,35.98,36.09,35.98,36.07,175887.0,30.7562,30.8502,30.7562,30.8331,175887.0
2020-05-13 13:20:00,36.07,36.07,36.0,36.04,247207.0,30.8331,30.8331,30.7732,30.8074,247207.0
2020-05-13 13:30:00,36.04,36.05,36.0,36.04,283851.0,30.8074,30.816,30.7732,30.8074,283851.0
2020-05-13 13:40:00,36.04,36.05,35.99,36.01,364367.0,30.8074,30.816,30.7647,30.7818,364367.0
2020-05-13 13:50:00,36.02,36.03,35.95,35.97,302796.0,30.7903,30.7989,30.7305,30.7476,302796.0
2020-05-13 14:00:00,35.96,35.97,35.89,35.94,432987.0,30.7391,30.7476,30.6792,30.722,432987.0
2020-05-13 14:10:00,35.94,36.0,35.9,35.98,629599.0,30.722,30.7732,30.6878,30.7562,629599.0
2020-05-13 14:20:00,35.98,36.01,35.95,35.96,162083.0,30.7562,30.7818,30.7305,30.7391,162083.0
2020-05-13 14:30:00,35.95,35.97,35.92,35.94,338229.0,30.7305,30.7476,30.7049,30.722,338229.0
2020-05-13 14:40:00,35.94,35.95,35.9,35.93,240127.0,30.722,30.7305,30.6878,30.7134,240127.0
2020-05-13 14:50:00,35.94,35.95,35.91,35.91,741752.0,30.722,30.7305,30.6963,30.6963,741752.0
2020-05-13 15:00:00,35.92,36.02,35.92,35.96,974378.0,30.7049,30.7903,30.7049,30.7391,974378.0
2020-05-13 15:10:00,35.96,35.99,35.91,35.97,427129.0,30.7391,30.7647,30.6963,30.7476,427129.0
2020-05-13 15:20:00,35.97,35.97,35.87,35.95,546809.0,30.7476,30.7476,30.6621,30.7305,546809.0
2020-05-13 15:30:00,35.95,36.02,35.93,36.0,408153.0,30.7305,30.7903,30.7134,30.7732,408153.0
2020-05-13 15:40:00,36.0,36.08,35.99,36.06,387984.0,30.7732,30.8416,30.7647,30.8245,387984.0
2020-05-13 15:50:00,36.06,36.13,36.05,36.12,624385.0,30.8245,30.8844,30.816,30.8758,624385.0
2020-05-14 09:30:00,35.42,35.55,35.4,35.41,817228.0,30.2775,30.3886,30.2604,30.2689,817228.0
2020-05-14 09:40:00,35.41,35.45,35.35,35.37,369273.0,30.2689,30.3031,30.2176,30.2347,369273.0
2020-05-14 09:50:00,35.36,35.4,35.31,35.34,408576.0,30.2262,30.2604,30.1834,30.2091,408576.0
2020-05-14 10:00:00,35.34,35.42,35.28,35.41,793261.0,30.2091,30.2775,30.1578,30.2689,793261.0
2020-05-14 10:10:00,35.42,35.46,35.39,35.44,449651.0,30.2775,30.3116,30.2518,30.2946,449651.0
2020-05-14 10:20:00,35.44,35.52,35.4,35.4,278928.0,30.2946,30.3629,30.2604,30.2604,278928.0
2020-05-14 10:30:00,35.4,35.56,35.4,35.56,324795.0,30.2604,30.3971,30.2604,30.3971,324795.0
2020-05-14 10:40:00,35.55,35.64,35.51,35.64,529056.0,30.3886,30.4655,30.3544,30.4655,529056.0
2020-05-14 10:50:00,35.63,35.72,35.61,35.67,636830.0,30.457,30.5339,30.4399,30.4912,636830.0
2020-05-14 11:00:00,35.67,35.85,35.66,35.81,460203.0,30.4912,30.645,30.4826,30.6108,460203.0
2020-05-14 11:10:00,35.81,35.89,35.77,35.85,756187.0,30.6108,30.6792,30.5766,30.645,756187.0
2020-05-14 11:20:00,35.84,35.85,35.71,35.73,493265.0,30.6365,30.645,30.5254,30.5424,493265.0
2020-05-14 11:30:00,35.73,35.8,35.69,35.7,718274.0,30.5424,30.6023,30.5083,30.5168,718274.0
2020-05-14 11:40:00,35.7,35.71,35.66,35.68,320150.0,30.5168,30.5254,30.4826,30.4997,320150.0
2020-05-14 11:50:00,35.68,35.79,35.66,35.71,391472.0,30.4997,30.5937,30.4826,30.5254,391472.0
2020-05-14 12:00:00,35.72,35.76,35.66,35.68,226663.0,30.5339,30.5681,30.4826,30.4997,226663.0
2020-05-14 12:10:00,35.68,35.75,35.66,35.73,305637.0,30.4997,30.5595,30.4826,30.5424,305637.0
2020-05-14 12:20:00,35.73,35.81,35.72,35.79,402748.0,30.5424,30.6108,30.5339,30.5937,402748.0
2020-05-14 12:30:00,35.79,35.83,35.78,35.8,467787.0,30.5937,30.6279,30.5852,30.6023,467787.0
2020-05-14 12:40:00,35.8,35.82,35.77,35.79,262184.0,30.6023,30.6194,30.5766,30.5937,262184.0
2020-05-14 12:50:00,35.79,35.94,35.78,35.93,220392.0,30.5937,30.722,30.5852,30.7134,220392.0
2020-05-14 13:00:00,35.93,35.94,35.86,35.88,300630.0,30.7134,30.722,30.6536,30.6707,300630.0
2020-05-14 13:10:00,35.88,35.91,35.85,35.88,836924.0,30.6707,30.6963,30.645,30.6707,836924.0
2020-05-14 13:20:00,35.88,35.98,35.88,35.97,343882.0,30.6707,30.7562,30.6707,30.7476,343882.0
2020-05-14 13:30:00,35.97,36.01,35.93,35.94,284706.0,30.7476,30.7818,30.7134,30.722,284706.0
2020-05-14 13:40:00,35.94,35.95,35.9,35.94,336597.0,30.722,30.7305,30.6878,30.722,336597.0
2020-05-14 13:50:00,35.94,35.94,35.84,35.85,342089.0,30.722,30.722,30.6365,30.645,342089.0
2020-05-14 14:00:00,35.84,35.85,35.78,35.81,554668.0,30.6365,30.645,30.5852,30.6108,554668.0
2020-05-14 14:10:00,35.82,35.89,35.81,35.86,484807.0,30.6194,30.6792,30.6108,30.6536,484807.0
2020-05-14 14:20:00,35.86,35.95,35.85,35.94,503016.0,30.6536,30.7305,30.645,30.722,503016.0
2020-05-14 14:30:00,35.94,35.95,35.84,35.85,440000.0,30.722,30.7305,30.6365,30.645,440000.0
2020-05-14 14:40:00,35.85,35.87,35.81,35.85,407520.0,30.645,30.6621,30.6108,30.645,407520.0
2020-05-14 14:50:00,35.85,35.94,35.83,35.93,380599.0,30.645,30.722,30.6279,30.7134,380599.0
2020-05-14 15:00:00,35.93,36.03,35.91,36.02,493122.0,30.7134,30.7989,30.6963,30.7903,493122.0
2020-05-14 15:10:00,36.02,36.06,35.98,36.05,520810.0,30.7903,30.8245,30.7562,30.816,520810.0
2020-05-14 15:20:00,36.04,36.12,36.02,36.1,353926.0,30.8074,30.8758,30.7903,30.8587,353926.0
2020-05-14 15:30:00,36.1,36.12,36.05,36.1,746770.0,30.8587,30.8758,30.816,30.8587,746770.0
2020-05-14 15:40:00,36.11,36.21,36.08,36.2,387682.0,30.8673,30.9528,30.8416,30.9442,387682.0
2020-05-14 15:50:00,36.2,36.27,36.2,36.23,1248484.0,30.9442,31.004,30.9442,30.9699,1248484.0
2020-05-15 09:30:00,35.69,35.78,35.67,35.78,840945.0,30.5083,30.5852,30.4912,30.5852,840945.0
2020-05-15 09:40:00,35.78,35.86,35.76,35.81,414470.0,30.5852,30.6536,30.5681,30.6108,414470.0
2020-05-15 09:50:00,35.81,35.91,35.79,35.87,207504.0,30.6108,30.6963,30.5937,30.6621,207504.0
2020-05-15 10:00:00,35.87,35.89,35.79,35.83,306094.0,30.6621,30.6792,30.5937,30.6279,306094.0
2020-05-15 10:10:00,35.83,35.94,35.82,35.88,607655.0,30.6279,30.722,30.6194,30.6707,607655.0
2020-05-15 10:20:00,35.88,35.89,35.81,35.83,281991.0,30.6707,30.6792,30.6108,30.6279,281991.0
2020-05-15 10:30:00,35.83,35.87,35.77,35.84,400543.0,30.6279,30.6621,30.5766,30.6365,400543.0
2020-05-15 10:40:00,35.84,35.86,35.8,35.81,203966.0,30.6365,30.6536,30.6023,30.6108,203966.0
2020-05-15 10:50:00,35.81,35.82,35.68,35.69,346252.0,30.6108,30.6194,30.4997,30.5083,346252.0
2020-05-15 11:00:00,35.7,35.7,35.59,35.63,464447.0,30.5168,30.5168,30.4228,30.457,464447.0
2020-05-15 11:10:00,35.62,35.64,35.57,35.58,194624.0,30.4484,30.4655,30.4057,30.4142,194624.0
2020-05-15 11:20:00,35.58,35.65,35.56,35.63,261693.0,30.4142,30.4741,30.3971,30.457,261693.0
2020-05-15 11:30:00,35.63,35.68,35.61,35.63,266364.0,30.457,30.4997,30.4399,30.457,266364.0
2020-05-15 11:40:00,35.63,35.64,35.57,35.58,244529.0,30.457,30.4655,30.4057,30.4142,244529.0
2020-05-15 11:50:00,35.59,35.66,35.57,35.63,103043.0,30.4228,30.4826,30.4057,30.457,103043.0
2020-05-15 12:00:00,35.63,35.72,35.62,35.71,452063.0,30.457,30.5339,30.4484,30.5254,452063.0
2020-05-15 12:10:00,35.71,35.71,35.67,35.7,239530.0,30.5254,30.5254,30.4912,30.5168,239530.0
2020-05-15 12:20:00,35.71,35.75,35.71,35.73,234819.0,30.5254,30.5595,30.5254,30.5424,234819.0
2020-05-15 12:30:00,35.72,35.76,35.71,35.73,181739.0,30.5339,30.5681,30.5254,30.5424,181739.0
2020-05-15 12:40:00,35.73,35.76,35.68,35.69,210754.0,30.5424,30.5681,30.4997,30.5083,210754.0
2020-05-15 12:50:00,35.69,35.72,35.66,35.71,231787.0,30.5083,30.5339,30.4826,30.5254,231787.0
2020-05-15 13:00:00,35.71,35.77,35.71,35.73,128088.0,30.5254,30.5766,30.5254,30.5424,128088.0
2020-05-15 13:10:00,35.73,35.77,35.73,35.74,134968.0,30.5424,30.5766,30.5424,30.551,134968.0
2020-05-15 13:20:00,35.74,35.78,35.73,35.77,198634.0,30.551,30.5852,30.5424,30.5766,198634.0
2020-05-15 13:30:00,35.76,35.77,35.72,35.74,118559.0,30.5681,30.5766,30.5339,30.551,118559.0
2020-05-15 13:40:00,35.75,35.76,35.67,35.69,146393.0,30.5595,30.5681,30.4912,30.5083,146393.0
2020-05-15 13:50:00,35.69,35.73,35.67,35.72,179648.0,30.5083,30.5424,30.4912,30.5339,179648.0
2020-05-15 14:00:00,35.72,35.78,35.72,35.75,230251.0,30.5339,30.5852,30.5339,30.5595,230251.0
2020-05-15 14:10:00,35.75,35.78,35.73,35.76,294007.0,30.5595,30.5852,30.5424,30.5681,294007.0
2020-05-15 14:20:00,35.75,35.78,35.74,35.77,232446.0,30.5595,30.5852,30.551,30.5766,232446.0
2020-05-15 14:30:00,35.77,35.78,35.68,35.7,263032.0,30.5766,30.5852,30.4997,30.5168,263032.0
2020-05-15 14:40:00,35.7,35.71,35.68,35.71,203930.0,30.5168,30.5254,30.4997,30.5254,203930.0
2020-05-15 14:50:00,35.7,35.73,35.67,35.68,400803.0,30.5168,30.5424,30.4912,30.4997,400803.0
2020-05-15 15:00:00,35.68,35.74,35.65,35.74,424191.0,30.4997,30.551,30.4741,30.551,424191.0
2020-05-15 15:10:00,35.73,35.76,35.72,35.75,287673.0,30.5424,30.5681,30.5339,30.5595,287673.0
2020-05-15 15:20:00,35.75,35.79,35.74,35.77,167268.0,30.5595,30.5937,30.551,30.5766,167268.0
2020-05-15 15:30:00,35.77,35.79,35.74,35.75,273301.0,30.5766,30.5937,30.551,30.5595,273301.0
2020-05-15 15:40:00,35.75,35.79,35.72,35.79,334850.0,30.5595,30.5937,30.5339,30.5937,334850.0
2020-05-15 15:50:00,35.78,35.8,35.73,35.76,492802.0,30.5852,30.6023,30.5424,30.5681,492802.0
2020-05-18 09:30:00,36.58,36.74,36.57,36.71,1186933.0,31.269,31.4058,31.2605,31.3802,1186933.0
2020-05-18 09:40:00,36.72,36.76,36.67,36.71,415865.0,31.3887,31.4229,31.346,31.3802,415865.0
2020-05-18 09:50:00,36.71,36.72,36.62,36.66,251226.0,31.3802,31.3887,31.3032,31.3374,251226.0
2020-05-18 10:00:00,36.67,36.68,36.61,36.66,232132.0,31.346,31.3545,31.2947,31.3374,232132.0
2020-05-18 10:10:00,36.66,36.68,36.59,36.66,329130.0,31.3374,31.3545,31.2776,31.3374,329130.0
2020-05-18 10:20:00,36.66,36.7,36.64,36.66,267188.0,31.3374,31.3716,31.3203,31.3374,267188.0
2020-05-18 10:30:00,36.65,36.73,36.64,36.72,317838.0,31.3289,31.3973,31.3203,31.3887,317838.0
2020-05-18 10:40:00,36.73,36.79,36.72,36.78,448414.0,31.3973,31.4485,31.3887,31.44,448414.0
2020-05-18 10:50:00,36.77,36.82,36.77,36.8,255417.0,31.4315,31.4742,31.4315,31.4571,255417.0
2020-05-18 11:00:00,36.81,36.86,36.8,36.86,217249.0,31.4656,31.5084,31.4571,31.5084,217249.0
2020-05-18 11:10:00,36.86,36.92,36.84,36.92,375815.0,31.5084,31.5597,31.4913,31.5597,375815.0
2020-05-18 11:20:00,36.93,36.99,36.92,36.96,210530.0,31.5682,31.6195,31.5597,31.5939,210530.0
2020-05-18 11:30:00,36.95,36.98,36.91,36.92,275062.0,31.5853,31.611,31.5511,31.5597,275062.0
2020-05-18 11:40:00,36.92,36.97,36.91,36.93,237185.0,31.5597,31.6024,31.5511,31.5682,237185.0
2020-05-18 11:50:00,36.93,36.94,36.9,36.93,364738.0,31.5682,31.5768,31.5426,31.5682,364738.0
2020-05-18 12:00:00,36.93,36.99,36.9,36.98,359050.0,31.5682,31.6195,31.5426,31.611,359050.0
2020-05-18 12:10:00,36.97,36.99,36.94,36.95,273074.0,31.6024,31.6195,31.5768,31.5853,273074.0
2020-05-18 12:20:00,36.95,36.98,36.95,36.98,213490.0,31.5853,31.611,31.5853,31.611,213490.0
2020-05-18 12:30:00,36.97,37.0,36.97,36.99,406791.0,31.6024,31.6281,31.6024,31.6195,406791.0
2020-05-18 12:40:00,37.0,37.0,36.94,36.97,190997.0,31.6281,31.6281,31.5768,31.6024,190997.0
2020-05-18 12:50:00,36.97,37.01,36.96,37.0,135462.0,31.6024,31.6366,31.5939,31.6281,135462.0
2020-05-18 13:00:00,37.01,37.06,37.0,37.06,126117.0,31.6366,31.6793,31.6281,31.6793,126117.0
2020-05-18 13:10:00,37.06,37.09,37.05,37.09,199831.0,31.6793,31.705,31.6708,31.705,199831.0
2020-05-18 13:20:00,37.09,37.11,37.05,37.1,914379.0,31.705,31.7221,31.6708,31.7135,914379.0
2020-05-18 13:30:00,37.09,37.1,37.04,37.05,209890.0,31.705,31.7135,31.6623,31.6708,209890.0
2020-05-18 13:40:00,37.05,37.06,37.02,37.04,251463.0,31.6708,31.6793,31.6452,31.6623,251463.0
2020-05-18 13:50:00,37.05,37.06,37.03,37.05,299345.0,31.6708,31.6793,31.6537,31.6708,299345.0
2020-05-18 14:00:00,37.05,37.08,37.04,37.04,182103.0,31.6708,31.6964,31.6623,31.6623,182103.0
2020-05-18 14:10:00,37.05,37.06,37.01,37.03,140651.0,31.6708,31.6793,31.6366,31.6537,140651.0
2020-05-18 14:20:00,37.02,37.05,37.02,37.04,157338.0,31.6452,31.6708,31.6452,31.6623,157338.0
2020-05-18 14:30:00,37.03,37.06,37.02,37.04,261924.0,31.6537,31.6793,31.6452,31.6623,261924.0
2020-05-18 14:40:00,37.04,37.06,37.03,37.03,153715.0,31.6623,31.6793,31.6537,31.6537,153715.0
2020-05-18 14:50:00,37.03,37.05,37.01,37.04,208445.0,31.6537,31.6708,31.6366,31.6623,208445.0
2020-05-18 15:00:00,37.04,37.07,37.04,37.05,205691.0,31.6623,31.6879,31.6623,31.6708,205691.0
2020-05-18 15:10:00,37.05,37.08,37.03,37.07,231540.0,31.6708,31.6964,31.6537,31.6879,231540.0
2020-05-18 15:20:00,37.07,37.12,37.06,37.11,812025.0,31.6879,31.7306,31.6793,31.7221,812025.0
2020-05-18 15:30:00,37.11,37.17,37.1,37.15,341726.0,31.7221,31.7734,31.7135,31.7563,341726.0
2020-05-18 15:40:00,37.16,37.17,37.14,37.17,220114.0,31.7648,31.7734,31.7477,31.7734,220114.0
2020-05-18 15:50:00,37.18,37.19,37.08,37.09,1030252.0,31.7819,31.7905,31.6964,31.705,1030252.0
2020-05-19 09:30:00,37.01,37.04,36.92,36.97,518511.0,31.6366,31.6623,31.5597,31.6024,518511.0
2020-05-19 09:40:00,36.97,36.97,36.88,36.89,283743.0,31.6024,31.6024,31.5255,31.534,283743.0
2020-05-19 09:50:00,36.89,37.02,36.88,37.02,243262.0,31.534,31.6452,31.5255,31.6452,243262.0
2020-05-19 10:00:00,37.02,37.14,37.01,37.11,685454.0,31.6452,31.7477,31.6366,31.7221,685454.0
2020-05-19 10:10:00,37.11,37.15,37.02,37.03,328118.0,31.7221,31.7563,31.6452,31.6537,328118.0
2020-05-19 10:20:00,37.03,37.1,37.01,37.05,492749.0,31.6537,31.7135,31.6366,31.6708,492749.0
2020-05-19 10:30:00,37.05,37.09,37.0,37.0,188951.0,31.6708,31.705,31.6281,31.6281,188951.0
2020-05-19 10:40:00,37.0,37.04,36.94,37.02,282067.0,31.6281,31.6623,31.5768,31.6452,282067.0
2020-05-19 10:50:00,37.02,37.11,37.02,37.09,406445.0,31.6452,31.7221,31.6452,31.705,406445.0
2020-05-19 11:00:00,37.09,37.11,37.06,37.08,243770.0,31.705,31.7221,31.6793,31.6964,243770.0
2020-05-19 11:10:00,37.08,37.1,37.04,37.09,176817.0,31.6964,31.7135,31.6623,31.705,176817.0
2020-05-19 11:20:00,37.1,37.15,37.08,37.14,226232.0,31.7135,31.7563,31.6964,31.7477,226232.0
2020-05-19 11:30:00,37.14,37.17,37.11,37.13,200536.0,31.7477,31.7734,31.7221,31.7392,200536.0
2020-05-19 11:40:00,37.13,37.16,37.11,37.12,180294.0,31.7392,31.7648,31.7221,31.7306,180294.0
2020-05-19 11:50:00,37.13,37.15,37.1,37.13,174903.0,31.7392,31.7563,31.7135,31.7392,174903.0
2020-05-19 12:00:00,37.12,37.13,37.09,37.12,115649.0,31.7306,31.7392,31.705,31.7306,115649.0
2020-05-19 12:10:00,37.13,37.15,37.09,37.1,203679.0,31.7392,31.7563,31.705,31.7135,203679.0
2020-05-19 12:20:00,37.09,37.12,37.08,37.09,115419.0,31.705,31.7306,31.6964,31.705,115419.0
2020-05-19 12:30:00,37.09,37.1,37.06,37.06,238860.0,31.705,31.7135,31.6793,31.6793,238860.0
2020-05-19 12:40:00,37.05,37.09,37.05,37.08,82835.0,31.6708,31.705,31.6708,31.6964,82835.0
2020-05-19 12:50:00,37.08,37.1,37.07,37.09,97523.0,31.6964,31.7135,31.6879,31.705,97523.0
2020-05-19 13:00:00,37.09,37.1,37.05,37.08,109546.0,31.705,31.7135,31.6708,31.6964,109546.0
2020-05-19 13:10:00,37.08,37.11,37.08,37.11,121669.0,31.6964,31.7221,31.6964,31.7221,121669.0
2020-05-19 13:20:00,37.1,37.11,37.09,37.1,117429.0,31.7135,31.7221,31.705,31.7135,117429.0
2020-05-19 13:30:00,37.1,37.1,37.07,37.09,133505.0,31.7135,31.7135,31.6879,31.705,133505.0
2020-05-19 13:40:00,37.09,37.11,37.08,37.09,91240.0,31.705,31.7221,31.6964,31.705,91240.0
2020-05-19 13:50:00,37.09,37.1,37.07,37.09,130567.0,31.705,31.7135,31.6879,31.705,130567.0
2020-05-19 14:00:00,37.1,37.11,37.05,37.11,261387.0,31.7135,31.7221,31.6708,31.7221,261387.0
2020-05-19 14:10:00,37.11,37.11,37.08,37.09,187481.0,31.7221,31.7221,31.6964,31.705,187481.0
2020-05-19 14:20:00,37.09,37.12,37.09,37.09,174184.0,31.705,31.7306,31.705,31.705,174184.0
2020-05-19 14:30:00,37.09,37.13,37.08,37.12,129373.0,31.705,31.7392,31.6964,31.7306,129373.0
2020-05-19 14:40:00,37.12,37.15,37.09,37.15,137488.0,31.7306,31.7563,31.705,31.7563,137488.0
2020-05-19 14:50:00,37.14,37.15,36.93,36.96,497413.0,31.7477,31.7563,31.5682,31.5939,497413.0
2020-05-19 15:00:00,36.95,37.01,36.93,37.01,308675.0,31.5853,31.6366,31.5682,31.6366,308675.0
2020-05-19 15:10:00,37.0,37.11,36.99,37.03,304643.0,31.6281,31.7221,31.6195,31.6537,304643.0
2020-05-19 15:20:00,37.02,37.03,36.96,37.0,304908.0,31.6452,31.6537,31.5939,31.6281,304908.0
2020-05-19 15:30:00,37.0,37.0,36.88,36.91,212626.0,31.6281,31.6281,31.5255,31.5511,212626.0
2020-05-19 15:40:00,36.91,36.94,36.87,36.87,253830.0,31.5511,31.5768,31.5169,31.5169,253830.0
2020-05-19 15:50:00,36.87,36.89,36.75,36.75,786700.0,31.5169,31.534,31.4144,31.4144,786700.0
2020-05-20 09:30:00,37.33,37.36,37.24,37.32,908835.0,31.9101,31.9358,31.8332,31.9016,908835.0
2020-05-20 09:40:00,37.32,37.32,37.24,37.3,466296.0,31.9016,31.9016,31.8332,31.8845,466296.0
2020-05-20 09:50:00,37.31,37.34,37.3,37.32,392873.0,31.8931,31.9187,31.8845,31.9016,392873.0
2020-05-20 10:00:00,37.32,37.35,37.31,37.33,305025.0,31.9016,31.9272,31.8931,31.9101,305025.0
2020-05-20 10:10:00,37.33,37.38,37.32,37.36,150477.0,31.9101,31.9529,31.9016,31.9358,150477.0
2020-05-20 10:20:00,37.37,37.4,37.33,37.36,377763.0,31.9443,31.97,31.9101,31.9358,377763.0
2020-05-20 10:30:00,37.38,37.39,37.34,37.38,90126.0,31.9529,31.9614,31.9187,31.9529,90126.0
2020-05-20 10:40:00,37.39,37.41,37.37,37.38,511658.0,31.9614,31.9785,31.9443,31.9529,511658.0
2020-05-20 10:50:00,37.38,37.42,37.37,37.4,145258.0,31.9529,31.9871,31.9443,31.97,145258.0
2020-05-20 11:00:00,37.4,37.42,37.37,37.39,143193.0,31.97,31.9871,31.9443,31.9614,143193.0
2020-05-20 11:10:00,37.38,37.45,37.38,37.44,155152.0,31.9529,32.0127,31.9529,32.0042,155152.0
2020-05-20 11:20:00,37.44,37.49,37.43,37.49,242051.0,32.0042,32.0469,31.9956,32.0469,242051.0
2020-05-20 11:30:00,37.49,37.5,37.44,37.45,193681.0,32.0469,32.0555,32.0042,32.0127,193681.0
2020-05-20 11:40:00,37.45,37.46,37.43,37.44,221530.0,32.0127,32.0213,31.9956,32.0042,221530.0
2020-05-20 11:50:00,37.45,37.46,37.37,37.38,184537.0,32.0127,32.0213,31.9443,31.9529,184537.0
2020-05-20 12:00:00,37.39,37.4,37.29,37.29,106708.0,31.9614,31.97,31.876,31.876,106708.0
2020-05-20 12:10:00,37.29,37.32,37.23,37.25,152577.0,31.876,31.9016,31.8247,31.8418,152577.0
2020-05-20 12:20:00,37.25,37.26,37.17,37.24,308026.0,31.8418,31.8503,31.7734,31.8332,308026.0
2020-05-20 12:30:00,37.25,37.27,37.21,37.21,246542.0,31.8418,31.8589,31.8076,31.8076,246542.0
2020-05-20 12:40:00,37.21,37.21,37.04,37.1,591464.0,31.8076,31.8076,31.6623,31.7135,591464.0
2020-05-20 12:50:00,37.11,37.17,37.1,37.16,372675.0,31.7221,31.7734,31.7135,31.7648,372675.0
2020-05-20 13:00:00,37.17,37.19,37.1,37.11,217125.0,31.7734,31.7905,31.7135,31.7221,217125.0
2020-05-20 13:10:00,37.11,37.13,37.07,37.08,251786.0,31.7221,31.7392,31.6879,31.6964,251786.0
2020-05-20 13:20:00,37.08,37.09,37.02,37.05,596671.0,31.6964,31.705,31.6452,31.6708,596671.0
2020-05-20 13:30:00,37.05,37.08,37.03,37.08,193757.0,31.6708,31.6964,31.6537,31.6964,193757.0
2020-05-20 13:40:00,37.08,37.17,37.08,37.16,260857.0,31.6964,31.7734,31.6964,31.7648,260857.0
2020-05-20 13:50:00,37.16,37.18,37.13,37.14,131898.0,31.7648,31.7819,31.7392,31.7477,131898.0
2020-05-20 14:00:00,37.14,37.22,37.13,37.16,532122.0,31.7477,31.8161,31.7392,31.7648,532122.0
2020-05-20 14:10:00,37.16,37.19,37.12,37.15,504860.0,31.7648,31.7905,31.7306,31.7563,504860.0
2020-05-20 14:20:00,37.14,37.18,37.13,37.16,170829.0,31.7477,31.7819,31.7392,31.7648,170829.0
2020-05-20 14:30:00,37.15,37.2,37.14,37.18,221810.0,31.7563,31.799,31.7477,31.7819,221810.0
2020-05-20 14:40:00,37.18,37.2,37.16,37.2,113246.0,31.7819,31.799,31.7648,31.799,113246.0
2020-05-20 14:50:00,37.19,37.24,37.19,37.22,209250.0,31.7905,31.8332,31.7905,31.8161,209250.0
2020-05-20 15:00:00,37.22,37.23,37.18,37.18,116364.0,31.8161,31.8247,31.7819,31.7819,116364.0
2020-05-20 15:10:00,37.19,37.2,37.15,37.17,195673.0,31.7905,31.799,31.7563,31.7734,195673.0
2020-05-20 15:20:00,37.17,37.21,37.17,37.2,282401.0,31.7734,31.8076,31.7734,31.799,282401.0
2020-05-20 15:30:00,37.2,37.21,37.16,37.2,123080.0,31.799,31.8076,31.7648,31.799,123080.0
2020-05-20 15:40:00,37.2,37.25,37.18,37.19,279192.0,31.799,31.8418,31.7819,31.7905,279192.0
2020-05-20 15:50:00,37.18,37.25,37.17,37.2,676654.0,31.7819,31.8418,31.7734,31.799,676654.0
2020-05-21 09:30:00,36.99,37.07,36.89,37.07,639218.0,31.6195,31.6879,31.534,31.6879,639218.0
2020-05-21 09:40:00,37.07,37.14,37.04,37.07,385717.0,31.6879,31.7477,31.6623,31.6879,385717.0
2020-05-21 09:50:00,37.07,37.08,36.95,37.04,389230.0,31.6879,31.6964,31.5853,31.6623,389230.0
2020-05-21 10:00:00,37.04,37.08,36.96,37.01,410660.0,31.6623,31.6964,31.5939,31.6366,410660.0
2020-05-21 10:10:00,37.02,37.08,37.01,37.05,286594.0,31.6452,31.6964,31.6366,31.6708,286594.0
2020-05-21 10:20:00,37.05,37.09,37.0,37.01,164635.0,31.6708,31.705,31.6281,31.6366,164635.0
2020-05-21 10:30:00,37.01,37.01,36.8,36.81,416674.0,31.6366,31.6366,31.4571,31.4656,416674.0
2020-05-21 10:40:00,36.81,36.9,36.8,36.87,446839.0,31.4656,31.5426,31.4571,31.5169,446839.0
2020-05-21 10:50:00,36.87,36.92,36.86,36.87,238187.0,31.5169,31.5597,31.5084,31.5169,238187.0
2020-05-21 11:00:00,36.86,36.86,36.74,36.76,410440.0,31.5084,31.5084,31.4058,31.4229,410440.0
2020-05-21 11:10:00,36.76,36.79,36.69,36.7,259877.0,31.4229,31.4485,31.3631,31.3716,259877.0
2020-05-21 11:20:00,36.71,36.74,36.66,36.73,201213.0,31.3802,31.4058,31.3374,31.3973,201213.0
2020-05-21 11:30:00,36.73,36.81,36.72,36.8,268867.0,31.3973,31.4656,31.3887,31.4571,268867.0
2020-05-21 11:40:00,36.79,36.82,36.78,36.79,240186.0,31.4485,31.4742,31.44,31.4485,240186.0
2020-05-21 11:50:00,36.79,36.81,36.76,36.76,152157.0,31.4485,31.4656,31.4229,31.4229,152157.0
2020-05-21 12:00:00,36.77,36.84,36.77,36.81,143816.0,31.4315,31.4913,31.4315,31.4656,143816.0
2020-05-21 12:10:00,36.8,36.82,36.75,36.77,1297180.0,31.4571,31.4742,31.4144,31.4315,1297180.0
2020-05-21 12:20:00,36.76,36.85,36.76,36.81,371310.0,31.4229,31.4998,31.4229,31.4656,371310.0
2020-05-21 12:30:00,36.81,36.81,36.72,36.73,324094.0,31.4656,31.4656,31.3887,31.3973,324094.0
2020-05-21 12:40:00,36.73,36.8,36.72,36.79,123130.0,31.3973,31.4571,31.3887,31.4485,123130.0
2020-05-21 12:50:00,36.78,36.79,36.73,36.75,256165.0,31.44,31.4485,31.3973,31.4144,256165.0
2020-05-21 13:00:00,36.75,36.9,36.73,36.82,541975.0,31.4144,31.5426,31.3973,31.4742,541975.0
2020-05-21 13:10:00,36.83,36.87,36.81,36.83,248664.0,31.4827,31.5169,31.4656,31.4827,248664.0
2020-05-21 13:20:00,36.83,36.83,36.78,36.8,172862.0,31.4827,31.4827,31.44,31.4571,172862.0
2020-05-21 13:30:00,36.8,36.81,36.75,36.78,140308.0,31.4571,31.4656,31.4144,31.44,140308.0
2020-05-21 13:40:00,36.78,36.82,36.75,36.81,151320.0,31.44,31.4742,31.4144,31.4656,151320.0
2020-05-21 13:50:00,36.8,36.82,36.78,36.8,140711.0,31.4571,31.4742,31.44,31.4571,140711.0
2020-05-21 14:00:00,36.8,36.86,36.79,36.85,390648.0,31.4571,31.5084,31.4485,31.4998,390648.0
2020-05-21 14:10:00,36.84,36.86,36.83,36.85,162403.0,31.4913,31.5084,31.4827,31.4998,162403.0
2020-05-21 14:20:00,36.85,36.89,36.85,36.87,378777.0,31.4998,31.534,31.4998,31.5169,378777.0
2020-05-21 14:30:00,36.87,36.88,36.77,36.8,182750.0,31.5169,31.5255,31.4315,31.4571,182750.0
2020-05-21 14:40:00,36.79,36.82,36.74,36.74,363520.0,31.4485,31.4742,31.4058,31.4058,363520.0
2020-05-21 14:50:00,36.75,36.8,36.73,36.78,217200.0,31.4144,31.4571,31.3973,31.44,217200.0
2020-05-21 15:00:00,36.77,36.83,36.77,36.83,224872.0,31.4315,31.4827,31.4315,31.4827,224872.0
2020-05-21 15:10:00,36.83,36.88,36.81,36.86,246464.0,31.4827,31.5255,31.4656,31.5084,246464.0
2020-05-21 15:20:00,36.87,36.88,36.85,36.86,138741.0,31.5169,31.5255,31.4998,31.5084,138741.0
2020-05-21 15:30:00,36.86,36.89,36.82,36.85,204336.0,31.5084,31.534,31.4742,31.4998,204336.0
2020-05-21 15:40:00,36.86,36.9,36.83,36.89,273666.0,31.5084,31.5426,31.4827,31.534,273666.0
2020-05-21 15:50:00,36.89,36.9,36.81,36.83,463819.0,31.534,31.5426,31.4656,31.4827,463819.0
2020-05-22 09:30:00,36.29,36.29,36.0,36.01,979295.0,31.0211,31.0211,30.7732,30.7818,979295.0
2020-05-22 09:40:00,36.01,36.08,35.98,36.08,611032.0,30.7818,30.8416,30.7562,30.8416,611032.0
2020-05-22 09:50:00,36.07,36.13,36.04,36.12,623886.0,30.8331,30.8844,30.8074,30.8758,623886.0
2020-05-22 10:00:00,36.12,36.13,36.01,36.03,696894.0,30.8758,30.8844,30.7818,30.7989,696894.0
2020-05-22 10:10:00,36.03,36.07,36.0,36.07,353937.0,30.7989,30.8331,30.7732,30.8331,353937.0
2020-05-22 10:20:00,36.07,36.12,36.06,36.09,242451.0,30.8331,30.8758,30.8245,30.8502,242451.0
2020-05-22 10:30:00,36.09,36.18,36.08,36.16,374121.0,30.8502,30.9271,30.8416,30.91,374121.0
2020-05-22 10:40:00,36.18,36.21,36.11,36.11,287130.0,30.9271,30.9528,30.8673,30.8673,287130.0
2020-05-22 10:50:00,36.11,36.14,36.08,36.08,162359.0,30.8673,30.8929,30.8416,30.8416,162359.0
2020-05-22 11:00:00,36.09,36.14,36.07,36.13,214622.0,30.8502,30.8929,30.8331,30.8844,214622.0
2020-05-22 11:10:00,36.13,36.19,36.11,36.19,621438.0,30.8844,30.9357,30.8673,30.9357,621438.0
2020-05-22 11:20:00,36.19,36.19,36.15,36.17,242591.0,30.9357,30.9357,30.9015,30.9186,242591.0
2020-05-22 11:30:00,36.16,36.2,36.15,36.19,203556.0,30.91,30.9442,30.9015,30.9357,203556.0
2020-05-22 11:40:00,36.19,36.2,36.14,36.16,321580.0,30.9357,30.9442,30.8929,30.91,321580.0
2020-05-22 11:50:00,36.17,36.2,36.16,36.17,172250.0,30.9186,30.9442,30.91,30.9186,172250.0
2020-05-22 12:00:00,36.18,36.2,36.13,36.13,299263.0,30.9271,30.9442,30.8844,30.8844,299263.0
2020-05-22 12:10:00,36.13,36.15,36.11,36.14,128274.0,30.8844,30.9015,30.8673,30.8929,128274.0
2020-05-22 12:20:00,36.14,36.15,36.12,36.13,142895.0,30.8929,30.9015,30.8758,30.8844,142895.0
2020-05-22 12:30:00,36.13,36.16,36.12,36.14,198765.0,30.8844,30.91,30.8758,30.8929,198765.0
2020-05-22 12:40:00,36.15,36.17,36.14,36.15,191834.0,30.9015,30.9186,30.8929,30.9015,191834.0
2020-05-22 12:50:00,36.15,36.16,36.12,36.13,158011.0,30.9015,30.91,30.8758,30.8844,158011.0
2020-05-22 13:00:00,36.13,36.16,36.11,36.12,184491.0,30.8844,30.91,30.8673,30.8758,184491.0
2020-05-22 13:10:00,36.12,36.15,36.1,36.15,128070.0,30.8758,30.9015,30.8587,30.9015,128070.0
2020-05-22 13:20:00,36.15,36.18,36.14,36.15,136363.0,30.9015,30.9271,30.8929,30.9015,136363.0
2020-05-22 13:30:00,36.15,36.17,36.11,36.11,97000.0,30.9015,30.9186,30.8673,30.8673,97000.0
2020-05-22 13:40:00,36.11,36.12,36.09,36.09,95732.0,30.8673,30.8758,30.8502,30.8502,95732.0
2020-05-22 13:50:00,36.1,36.12,36.07,36.11,125275.0,30.8587,30.8758,30.8331,30.8673,125275.0
2020-05-22 14:00:00,36.11,36.15,36.1,36.14,158891.0,30.8673,30.9015,30.8587,30.8929,158891.0
2020-05-22 14:10:00,36.13,36.15,36.11,36.12,135483.0,30.8844,30.9015,30.8673,30.8758,135483.0
2020-05-22 14:20:00,36.12,36.13,36.08,36.1,198054.0,30.8758,30.8844,30.8416,30.8587,198054.0
2020-05-22 14:30:00,36.09,36.12,36.08,36.09,214265.0,30.8502,30.8758,30.8416,30.8502,214265.0
2020-05-22 14:40:00,36.09,36.1,36.05,36.07,260308.0,30.8502,30.8587,30.816,30.8331,260308.0
2020-05-22 14:50:00,36.07,36.08,36.05,36.07,97492.0,30.8331,30.8416,30.816,30.8331,97492.0
2020-05-22 15:00:00,36.06,36.09,36.05,36.09,271034.0,30.8245,30.8502,30.816,30.8502,271034.0
2020-05-22 15:10:00,36.09,36.09,36.04,36.05,137961.0,30.8502,30.8502,30.8074,30.816,137961.0
2020-05-22 15:20:00,36.05,36.06,36.0,36.04,165438.0,30.816,30.8245,30.7732,30.8074,165438.0
2020-05-22 15:30:00,36.04,36.06,36.03,36.06,136436.0,30.8074,30.8245,30.7989,30.8245,136436.0
2020-05-22 15:40:00,36.05,36.08,36.03,36.07,1287443.0,30.816,30.8416,30.7989,30.8331,1287443.0
2020-05-22 15:50:00,36.08,36.13,36.04,36.1,1178783.0,30.8416,30.8844,30.8074,30.8587,1178783.0
2020-05-26 09:30:00,37.19,37.31,37.19,37.25,770537.0,31.7905,31.8931,31.7905,31.8418,770537.0
2020-05-26 09:40:00,37.24,37.35,37.24,37.29,293255.0,31.8332,31.9272,31.8332,31.876,293255.0
2020-05-26 09:50:00,37.29,37.3,37.26,37.27,143037.0,31.876,31.8845,31.8503,31.8589,143037.0
2020-05-26 10:00:00,37.27,37.3,37.2,37.21,357657.0,31.8589,31.8845,31.799,31.8076,357657.0
2020-05-26 10:10:00,37.22,37.28,37.2,37.28,647062.0,31.8161,31.8674,31.799,31.8674,647062.0
2020-05-26 10:20:00,37.27,37.32,37.27,37.31,392625.0,31.8589,31.9016,31.8589,31.8931,392625.0
2020-05-26 10:30:00,37.31,37.35,37.29,37.3,535394.0,31.8931,31.9272,31.876,31.8845,535394.0
2020-05-26 10:40:00,37.29,37.32,37.26,37.27,238697.0,31.876,31.9016,31.8503,31.8589,238697.0
2020-05-26 10:50:00,37.26,37.33,37.26,37.33,243706.0,31.8503,31.9101,31.8503,31.9101,243706.0
2020-05-26 11:00:00,37.33,37.35,37.31,37.32,225049.0,31.9101,31.9272,31.8931,31.9016,225049.0
2020-05-26 11:10:00,37.31,37.34,37.27,37.3,211868.0,31.8931,31.9187,31.8589,31.8845,211868.0
2020-05-26 11:20:00,37.3,37.31,37.11,37.18,392081.0,31.8845,31.8931,31.7221,31.7819,392081.0
2020-05-26 11:30:00,37.19,37.19,37.15,37.18,241641.0,31.7905,31.7905,31.7563,31.7819,241641.0
2020-05-26 11:40:00,37.18,37.19,37.12,37.14,290020.0,31.7819,31.7905,31.7306,31.7477,290020.0
2020-05-26 11:50:00,37.14,37.14,37.09,37.11,253408.0,31.7477,31.7477,31.705,31.7221,253408.0
2020-05-26 12:00:00,37.11,37.14,37.09,37.1,202312.0,31.7221,31.7477,31.705,31.7135,202312.0
2020-05-26 12:10:00,37.11,37.14,37.08,37.09,166945.0,31.7221,31.7477,31.6964,31.705,166945.0
2020-05-26 12:20:00,37.08,37.11,37.07,37.08,172046.0,31.6964,31.7221,31.6879,31.6964,172046.0
2020-05-26 12:30:00,37.08,37.15,37.08,37.15,454007.0,31.6964,31.7563,31.6964,31.7563,454007.0
2020-05-26 12:40:00,37.15,37.18,37.14,37.15,1161998.0,31.7563,31.7819,31.7477,31.7563,1161998.0
2020-05-26 12:50:00,37.16,37.2,37.15,37.19,317133.0,31.7648,31.799,31.7563,31.7905,317133.0
2020-05-26 13:00:00,37.18,37.2,37.17,37.19,93093.0,31.7819,31.799,31.7734,31.7905,93093.0
2020-05-26 13:10:00,37.19,37.2,37.17,37.17,209754.0,31.7905,31.799,31.7734,31.7734,209754.0
2020-05-26 13:20:00,37.18,37.23,37.17,37.23,394304.0,31.7819,31.8247,31.7734,31.8247,394304.0
2020-05-26 13:30:00,37.22,37.23,37.18,37.2,159030.0,31.8161,31.8247,31.7819,31.799,159030.0
2020-05-26 13:40:00,37.2,37.21,37.16,37.16,159824.0,31.799,31.8076,31.7648,31.7648,159824.0
2020-05-26 13:50:00,37.16,37.19,37.16,37.17,109344.0,31.7648,31.7905,31.7648,31.7734,109344.0
2020-05-26 14:00:00,37.16,37.19,37.15,37.16,206666.0,31.7648,31.7905,31.7563,31.7648,206666.0
2020-05-26 14:10:00,37.16,37.18,37.14,37.17,207532.0,31.7648,31.7819,31.7477,31.7734,207532.0
2020-05-26 14:20:00,37.17,37.19,37.15,37.15,387245.0,31.7734,31.7905,31.7563,31.7563,387245.0
2020-05-26 14:30:00,37.15,37.16,37.11,37.12,169159.0,31.7563,31.7648,31.7221,31.7306,169159.0
2020-05-26 14:40:00,37.12,37.13,37.09,37.11,153092.0,31.7306,31.7392,31.705,31.7221,153092.0
2020-05-26 14:50:00,37.11,37.15,37.11,37.15,166740.0,31.7221,31.7563,31.7221,31.7563,166740.0
2020-05-26 15:00:00,37.15,37.16,37.1,37.13,238148.0,31.7563,31.7648,31.7135,31.7392,238148.0
2020-05-26 15:10:00,37.12,37.14,37.09,37.12,277043.0,31.7306,31.7477,31.705,31.7306,277043.0
2020-05-26 15:20:00,37.11,37.16,37.1,37.13,213465.0,31.7221,31.7648,31.7135,31.7392,213465.0
2020-05-26 15:30:00,37.13,37.16,37.02,37.05,661555.0,31.7392,31.7648,31.6452,31.6708,661555.0
2020-05-26 15:40:00,37.05,37.05,36.85,36.86,932113.0,31.6708,31.6708,31.4998,31.5084,932113.0
2020-05-26 15:50:00,36.86,36.91,36.84,36.9,3517283.0,31.5084,31.5511,31.4913,31.5426,3517283.0
2020-05-27 09:30:00,37.05,37.08,36.92,36.93,588422.0,31.6708,31.6964,31.5597,31.5682,588422.0
2020-05-27 09:40:00,36.91,36.92,36.8,36.81,462911.0,31.5511,31.5597,31.4571,31.4656,462911.0
2020-05-27 09:50:00,36.8,36.83,36.76,36.82,279584.0,31.4571,31.4827,31.4229,31.4742,279584.0
2020-05-27 10:00:00,36.81,36.82,36.76,36.82,1709528.0,31.4656,31.4742,31.4229,31.4742,1709528.0
2020-05-27 10:10:00,36.82,36.92,36.82,36.89,466126.0,31.4742,31.5597,31.4742,31.534,466126.0
2020-05-27 10:20:00,36.89,36.91,36.78,36.82,397372.0,31.534,31.5511,31.44,31.4742,397372.0
2020-05-27 10:30:00,36.82,36.82,36.69,36.69,325429.0,31.4742,31.4742,31.3631,31.3631,325429.0
2020-05-27 10:40:00,36.69,36.69,36.56,36.56,191022.0,31.3631,31.3631,31.2519,31.2519,191022.0
2020-05-27 10:50:00,36.57,36.67,36.56,36.66,310564.0,31.2605,31.346,31.2519,31.3374,310564.0
2020-05-27 11:00:00,36.66,36.73,36.61,36.72,205265.0,31.3374,31.3973,31.2947,31.3887,205265.0
2020-05-27 11:10:00,36.72,36.78,36.69,36.77,253908.0,31.3887,31.44,31.3631,31.4315,253908.0
2020-05-27 11:20:00,36.77,36.8,36.74,36.8,174945.0,31.4315,31.4571,31.4058,31.4571,174945.0
2020-05-27 11:30:00,36.8,36.86,36.68,36.72,623128.0,31.4571,31.5084,31.3545,31.3887,623128.0
2020-05-27 11:40:00,36.72,36.82,36.66,36.82,881260.0,31.3887,31.4742,31.3374,31.4742,881260.0
2020-05-27 11:50:00,36.81,36.83,36.77,36.79,230951.0,31.4656,31.4827,31.4315,31.4485,230951.0
2020-05-27 12:00:00,36.79,36.88,36.77,36.86,243727.0,31.4485,31.5255,31.4315,31.5084,243727.0
2020-05-27 12:10:00,36.87,36.87,36.82,36.84,161409.0,31.5169,31.5169,31.4742,31.4913,161409.0
2020-05-27 12:20:00,36.84,36.86,36.79,36.81,306290.0,31.4913,31.5084,31.4485,31.4656,306290.0
2020-05-27 12:30:00,36.81,36.82,36.78,36.8,245124.0,31.4656,31.4742,31.44,31.4571,245124.0
2020-05-27 12:40:00,36.8,36.84,36.77,36.82,1172101.0,31.4571,31.4913,31.4315,31.4742,1172101.0
2020-05-27 12:50:00,36.82,36.83,36.75,36.76,232086.0,31.4742,31.4827,31.4144,31.4229,232086.0
2020-05-27 13:00:00,36.76,36.78,36.66,36.71,735945.0,31.4229,31.44,31.3374,31.3802,735945.0
2020-05-27 13:10:00,36.7,36.74,36.7,36.74,160306.0,31.3716,31.4058,31.3716,31.4058,160306.0
2020-05-27 13:20:00,36.73,36.75,36.69,36.71,107059.0,31.3973,31.4144,31.3631,31.3802,107059.0
2020-05-27 13:30:00,36.72,36.79,36.66,36.79,282303.0,31.3887,31.4485,31.3374,31.4485,282303.0
2020-05-27 13:40:00,36.79,36.84,36.78,36.84,384057.0,31.4485,31.4913,31.44,31.4913,384057.0
2020-05-27 13:50:00,36.84,36.85,36.83,36.85,155561.0,31.4913,31.4998,31.4827,31.4998,155561.0
2020-05-27 14:00:00,36.84,36.92,36.84,36.87,344600.0,31.4913,31.5597,31.4913,31.5169,344600.0
2020-05-27 14:10:00,36.87,36.91,36.87,36.9,248602.0,31.5169,31.5511,31.5169,31.5426,248602.0
2020-05-27 14:20:00,36.89,36.9,36.86,36.88,192012.0,31.534,31.5426,31.5084,31.5255,192012.0
2020-05-27 14:30:00,36.89,36.92,36.86,36.91,317733.0,31.534,31.5597,31.5084,31.5511,317733.0
2020-05-27 14:40:00,36.91,36.93,36.89,36.92,183840.0,31.5511,31.5682,31.534,31.5597,183840.0
2020-05-27 14:50:00,36.93,36.97,36.91,36.95,174499.0,31.5682,31.6024,31.5511,31.5853,174499.0
2020-05-27 15:00:00,36.96,36.96,36.93,36.94,132897.0,31.5939,31.5939,31.5682,31.5768,132897.0
2020-05-27 15:10:00,36.93,36.97,36.92,36.95,261301.0,31.5682,31.6024,31.5597,31.5853,261301.0
2020-05-27 15:20:00,36.95,36.97,36.94,36.96,183348.0,31.5853,31.6024,31.5768,31.5939,183348.0
2020-05-27 15:30:00,36.96,36.96,36.9,36.95,422573.0,31.5939,31.5939,31.5426,31.5853,422573.0
2020-05-27 15:40:00,36.95,36.99,36.94,36.97,307658.0,31.5853,31.6195,31.5768,31.6024,307658.0
2020-05-27 15:50:00,36.97,37.0,36.95,36.97,815385.0,31.6024,31.6281,31.5853,31.6024,815385.0
2020-05-28 09:30:00,37.1,37.1,36.95,36.96,925241.0,31.7135,31.7135,31.5853,31.5939,925241.0
2020-05-28 09:40:00,36.96,37.02,36.94,36.95,320340.0,31.5939,31.6452,31.5768,31.5853,320340.0
2020-05-28 09:50:00,36.95,37.03,36.95,36.99,283431.0,31.5853,31.6537,31.5853,31.6195,283431.0
2020-05-28 10:00:00,36.99,37.03,36.93,37.0,369594.0,31.6195,31.6537,31.5682,31.6281,369594.0
2020-05-28 10:10:00,37.0,37.05,36.95,36.98,387772.0,31.6281,31.6708,31.5853,31.611,387772.0
2020-05-28 10:20:00,36.98,37.03,36.97,37.02,165453.0,31.611,31.6537,31.6024,31.6452,165453.0
2020-05-28 10:30:00,37.02,37.03,36.98,37.02,189404.0,31.6452,31.6537,31.611,31.6452,189404.0
2020-05-28 10:40:00,37.03,37.09,37.02,37.08,136824.0,31.6537,31.705,31.6452,31.6964,136824.0
2020-05-28 10:50:00,37.08,37.09,37.05,37.08,117582.0,31.6964,31.705,31.6708,31.6964,117582.0
2020-05-28 11:00:00,37.1,37.14,37.04,37.07,241408.0,31.7135,31.7477,31.6623,31.6879,241408.0
2020-05-28 11:10:00,37.07,37.12,37.05,37.12,205941.0,31.6879,31.7306,31.6708,31.7306,205941.0
2020-05-28 11:20:00,37.11,37.13,37.07,37.12,223809.0,31.7221,31.7392,31.6879,31.7306,223809.0
2020-05-28 11:30:00,37.12,37.13,37.03,37.04,234848.0,31.7306,31.7392,31.6537,31.6623,234848.0
2020-05-28 11:40:00,37.03,37.07,37.02,37.07,106629.0,31.6537,31.6879,31.6452,31.6879,106629.0
2020-05-28 11:50:00,37.07,37.11,37.05,37.1,145940.0,31.6879,31.7221,31.6708,31.7135,145940.0
2020-05-28 12:00:00,37.1,37.13,37.06,37.12,128826.0,31.7135,31.7392,31.6793,31.7306,128826.0
2020-05-28 12:10:00,37.12,37.15,37.11,37.12,166126.0,31.7306,31.7563,31.7221,31.7306,166126.0
2020-05-28 12:20:00,37.12,37.15,37.11,37.13,121220.0,31.7306,31.7563,31.7221,31.7392,121220.0
2020-05-28 12:30:00,37.13,37.2,37.11,37.19,479484.0,31.7392,31.799,31.7221,31.7905,479484.0
2020-05-28 12:40:00,37.18,37.22,37.18,37.22,209420.0,31.7819,31.8161,31.7819,31.8161,209420.0
2020-05-28 12:50:00,37.22,37.24,37.2,37.23,148459.0,31.8161,31.8332,31.799,31.8247,148459.0
2020-05-28 13:00:00,37.23,37.26,37.22,37.25,113588.0,31.8247,31.8503,31.8161,31.8418,113588.0
2020-05-28 13:10:00,37.26,37.27,37.23,37.26,77698.0,31.8503,31.8589,31.8247,31.8503,77698.0
2020-05-28 13:20:00,37.27,37.28,37.21,37.23,2682682.0,31.8589,31.8674,31.8076,31.8247,2682682.0
2020-05-28 13:30:00,37.24,37.24,37.2,37.2,301461.0,31.8332,31.8332,31.799,31.799,301461.0
2020-05-28 13:40:00,37.2,37.23,37.19,37.2,161744.0,31.799,31.8247,31.7905,31.799,161744.0
2020-05-28 13:50:00,37.21,37.23,37.16,37.19,265528.0,31.8076,31.8247,31.7648,31.7905,265528.0
2020-05-28 14:00:00,37.19,37.2,37.15,37.15,144523.0,31.7905,31.799,31.7563,31.7563,144523.0
2020-05-28 14:10:00,37.15,37.19,37.14,37.18,140531.0,31.7563,31.7905,31.7477,31.7819,140531.0
2020-05-28 14:20:00,37.18,37.19,37.11,37.13,185999.0,31.7819,31.7905,31.7221,31.7392,185999.0
2020-05-28 14:30:00,37.13,37.15,37.1,37.11,423952.0,31.7392,31.7563,31.7135,31.7221,423952.0
2020-05-28 14:40:00,37.11,37.11,37.07,37.08,213472.0,31.7221,31.7221,31.6879,31.6964,213472.0
2020-05-28 14:50:00,37.09,37.12,37.06,37.11,250445.0,31.705,31.7306,31.6793,31.7221,250445.0
2020-05-28 15:00:00,37.11,37.13,37.1,37.12,264916.0,31.7221,31.7392,31.7135,31.7306,264916.0
2020-05-28 15:10:00,37.11,37.16,36.96,36.96,386169.0,31.7221,31.7648,31.5939,31.5939,386169.0
2020-05-28 15:20:00,36.97,36.99,36.87,36.88,533776.0,31.6024,31.6195,31.5169,31.5255,533776.0
2020-05-28 15:30:00,36.88,36.9,36.82,36.85,1405151.0,31.5255,31.5426,31.4742,31.4998,1405151.0
2020-05-28 15:40:00,36.85,36.86,36.73,36.73,566983.0,31.4998,31.5084,31.3973,31.3973,566983.0
2020-05-28 15:50:00,36.73,36.77,36.69,36.73,1775840.0,31.3973,31.4315,31.3631,31.3973,1775840.0
2020-05-29 09:30:00,36.97,36.99,36.84,36.9,1531519.0,31.6024,31.6195,31.4913,31.5426,1531519.0
2020-05-29 09:40:00,36.89,36.97,36.85,36.95,582913.0,31.534,31.6024,31.4998,31.5853,582913.0
2020-05-29 09:50:00,36.94,36.96,36.86,36.89,494405.0,31.5768,31.5939,31.5084,31.534,494405.0
2020-05-29 10:00:00,36.89,36.95,36.83,36.86,383860.0,31.534,31.5853,31.4827,31.5084,383860.0
2020-05-29 10:10:00,36.87,36.94,36.84,36.92,426515.0,31.5169,31.5768,31.4913,31.5597,426515.0
2020-05-29 10:20:00,36.92,36.95,36.82,36.86,446170.0,31.5597,31.5853,31.4742,31.5084,446170.0
2020-05-29 10:30:00,36.86,36.91,36.84,36.88,660068.0,31.5084,31.5511,31.4913,31.5255,660068.0
2020-05-29 10:40:00,36.87,36.9,36.82,36.84,352161.0,31.5169,31.5426,31.4742,31.4913,352161.0
2020-05-29 10:50:00,36.85,36.89,36.83,36.87,316765.0,31.4998,31.534,31.4827,31.5169,316765.0
2020-05-29 11:00:00,36.87,36.91,36.81,36.82,246864.0,31.5169,31.5511,31.4656,31.4742,246864.0
2020-05-29 11:10:00,36.81,36.92,36.81,36.89,285672.0,31.4656,31.5597,31.4656,31.534,285672.0
2020-05-29 11:20:00,36.9,36.92,36.83,36.84,240604.0,31.5426,31.5597,31.4827,31.4913,240604.0
2020-05-29 11:30:00,36.84,36.89,36.8,36.87,275100.0,31.4913,31.534,31.4571,31.5169,275100.0
2020-05-29 11:40:00,36.88,36.89,36.82,36.88,163809.0,31.5255,31.534,31.4742,31.5255,163809.0
2020-05-29 11:50:00,36.89,36.91,36.87,36.9,212831.0,31.534,31.5511,31.5169,31.5426,212831.0
2020-05-29 12:00:00,36.9,36.92,36.88,36.88,159608.0,31.5426,31.5597,31.5255,31.5255,159608.0
2020-05-29 12:10:00,36.89,36.91,36.83,36.84,124140.0,31.534,31.5511,31.4827,31.4913,124140.0
2020-05-29 12:20:00,36.84,36.86,36.82,36.86,1176846.0,31.4913,31.5084,31.4742,31.5084,1176846.0
2020-05-29 12:30:00,36.86,36.86,36.82,36.86,187618.0,31.5084,31.5084,31.4742,31.5084,187618.0
2020-05-29 12:40:00,36.86,36.87,36.81,36.82,128072.0,31.5084,31.5169,31.4656,31.4742,128072.0
2020-05-29 12:50:00,36.82,37.01,36.72,36.93,762666.0,31.4742,31.6366,31.3887,31.5682,762666.0
2020-05-29 13:00:00,36.93,36.95,36.85,36.86,458258.0,31.5682,31.5853,31.4998,31.5084,458258.0
2020-05-29 13:10:00,36.85,36.91,36.84,36.89,207685.0,31.4998,31.5511,31.4913,31.534,207685.0
2020-05-29 13:20:00,36.89,36.91,36.86,36.89,173084.0,31.534,31.5511,31.5084,31.534,173084.0
2020-05-29 13:30:00,36.89,36.9,36.8,36.82,247227.0,31.534,31.5426,31.4571,31.4742,247227.0
2020-05-29 13:40:00,36.82,36.83,36.77,36.79,213826.0,31.4742,31.4827,31.4315,31.4485,213826.0
2020-05-29 13:50:00,36.8,36.85,36.79,36.84,229591.0,31.4571,31.4998,31.4485,31.4913,229591.0
2020-05-29 14:00:00,36.83,37.04,36.81,37.03,498195.0,31.4827,31.6623,31.4656,31.6537,498195.0
2020-05-29 14:10:00,37.02,37.07,36.98,37.07,276128.0,31.6452,31.6879,31.611,31.6879,276128.0
2020-05-29 14:20:00,37.07,37.12,37.03,37.1,162422.0,31.6879,31.7306,31.6537,31.7135,162422.0
2020-05-29 14:30:00,37.1,37.11,37.02,37.03,172395.0,31.7135,31.7221,31.6452,31.6537,172395.0
2020-05-29 14:40:00,37.03,37.05,36.94,36.94,158219.0,31.6537,31.6708,31.5768,31.5768,158219.0
2020-05-29 14:50:00,36.94,37.17,36.73,37.17,1444927.0,31.5768,31.7734,31.3973,31.7734,1444927.0
2020-05-29 15:00:00,37.18,37.41,37.18,37.33,808634.0,31.7819,31.9785,31.7819,31.9101,808634.0
2020-05-29 15:10:00,37.34,37.38,37.27,37.33,324898.0,31.9187,31.9529,31.8589,31.9101,324898.0
2020-05-29 15:20:00,37.32,37.38,37.24,37.26,636350.0,31.9016,31.9529,31.8332,31.8503,636350.0
2020-05-29 15:30:00,37.26,37.35,37.26,37.34,447014.0,31.8503,31.9272,31.8503,31.9187,447014.0
2020-05-29 15:40:00,37.34,37.38,37.3,37.32,307557.0,31.9187,31.9529,31.8845,31.9016,307557.0
2020-05-29 15:50:00,37.32,37.41,37.32,37.33,1134799.0,31.9016,31.9785,31.9016,31.9101,1134799.0
2020-06-01 09:30:00,37.74,37.77,37.65,37.75,1340215.0,32.2606,32.2863,32.1837,32.2692,1340215.0
2020-06-01 09:40:00,37.76,37.87,37.75,37.85,297421.0,32.2777,32.3717,32.2692,32.3547,297421.0
2020-06-01 09:50:00,37.86,37.87,37.72,37.72,270560.0,32.3632,32.3717,32.2435,32.2435,270560.0
2020-06-01 10:00:00,37.73,37.79,37.69,37.79,336882.0,32.2521,32.3034,32.2179,32.3034,336882.0
2020-06-01 10:10:00,37.78,37.92,37.77,37.89,322794.0,32.2948,32.4145,32.2863,32.3888,322794.0
2020-06-01 10:20:00,37.89,37.95,37.88,37.94,267620.0,32.3888,32.4401,32.3803,32.4316,267620.0
2020-06-01 10:30:00,37.94,37.97,37.89,37.93,283125.0,32.4316,32.4572,32.3888,32.423,283125.0
2020-06-01 10:40:00,37.93,37.94,37.88,37.9,242009.0,32.423,32.4316,32.3803,32.3974,242009.0
2020-06-01 10:50:00,37.9,38.02,37.87,37.97,2038430.0,32.3974,32.5,32.3717,32.4572,2038430.0
2020-06-01 11:00:00,37.96,37.98,37.89,37.91,394319.0,32.4487,32.4658,32.3888,32.4059,394319.0
2020-06-01 11:10:00,37.91,37.95,37.89,37.93,316349.0,32.4059,32.4401,32.3888,32.423,316349.0
2020-06-01 11:20:00,37.93,37.94,37.86,37.92,286442.0,32.423,32.4316,32.3632,32.4145,286442.0
2020-06-01 11:30:00,37.92,37.96,37.9,37.95,253668.0,32.4145,32.4487,32.3974,32.4401,253668.0
2020-06-01 11:40:00,37.95,38.0,37.95,37.98,302983.0,32.4401,32.4829,32.4401,32.4658,302983.0
2020-06-01 11:50:00,37.98,37.99,37.96,37.99,171134.0,32.4658,32.4743,32.4487,32.4743,171134.0
2020-06-01 12:00:00,37.98,38.02,37.95,38.01,208651.0,32.4658,32.5,32.4401,32.4914,208651.0
2020-06-01 12:10:00,38.0,38.04,38.0,38.04,179947.0,32.4829,32.5171,32.4829,32.5171,179947.0
2020-06-01 12:20:00,38.04,38.05,38.02,38.04,191075.0,32.5171,32.5256,32.5,32.5171,191075.0
2020-06-01 12:30:00,38.04,38.07,38.04,38.05,98447.0,32.5171,32.5427,32.5171,32.5256,98447.0
2020-06-01 12:40:00,38.05,38.07,38.05,38.07,111634.0,32.5256,32.5427,32.5256,32.5427,111634.0
2020-06-01 12:50:00,38.07,38.08,38.05,38.07,145526.0,32.5427,32.5513,32.5256,32.5427,145526.0
2020-06-01 13:00:00,38.07,38.11,38.06,38.09,157817.0,32.5427,32.5769,32.5342,32.5598,157817.0
2020-06-01 13:10:00,38.09,38.12,38.08,38.12,148539.0,32.5598,32.5854,32.5513,32.5854,148539.0
2020-06-01 13:20:00,38.11,38.14,38.1,38.1,324160.0,32.5769,32.6025,32.5684,32.5684,324160.0
2020-06-01 13:30:00,38.11,38.13,38.09,38.13,362839.0,32.5769,32.594,32.5598,32.594,362839.0
2020-06-01 13:40:00,38.13,38.14,38.12,38.13,294582.0,32.594,32.6025,32.5854,32.594,294582.0
2020-06-01 13:50:00,38.13,38.13,38.1,38.12,246739.0,32.594,32.594,32.5684,32.5854,246739.0
2020-06-01 14:00:00,38.12,38.17,38.11,38.16,408446.0,32.5854,32.6282,32.5769,32.6196,408446.0
2020-06-01 14:10:00,38.15,38.16,38.11,38.13,213836.0,32.6111,32.6196,32.5769,32.594,213836.0
2020-06-01 14:20:00,38.13,38.13,38.09,38.11,103524.0,32.594,32.594,32.5598,32.5769,103524.0
2020-06-01 14:30:00,38.1,38.13,38.09,38.13,331743.0,32.5684,32.594,32.5598,32.594,331743.0
2020-06-01 14:40:00,38.13,38.14,38.12,38.14,503962.0,32.594,32.6025,32.5854,32.6025,503962.0
2020-06-01 14:50:00,38.14,38.18,38.13,38.18,469648.0,32.6025,32.6367,32.594,32.6367,469648.0
2020-06-01 15:00:00,38.18,38.19,38.13,38.16,1112138.0,32.6367,32.6453,32.594,32.6196,1112138.0
2020-06-01 15:10:00,38.15,38.17,38.12,38.17,365367.0,32.6111,32.6282,32.5854,32.6282,365367.0
2020-06-01 15:20:00,38.17,38.2,38.16,38.2,471832.0,32.6282,32.6538,32.6196,32.6538,471832.0
2020-06-01 15:30:00,38.19,38.21,38.17,38.19,534694.0,32.6453,32.6624,32.6282,32.6453,534694.0
2020-06-01 15:40:00,38.18,38.19,38.14,38.17,672177.0,32.6367,32.6453,32.6025,32.6282,672177.0
2020-06-01 15:50:00,38.17,38.24,38.16,38.21,1983895.0,32.6282,32.688,32.6196,32.6624,1983895.0
2020-06-02 09:30:00,38.66,38.69,38.59,38.66,642238.0,33.047,33.0727,32.9872,33.047,642238.0
2020-06-02 09:40:00,38.65,38.75,38.64,38.73,402269.0,33.0385,33.124,33.03,33.1069,402269.0
2020-06-02 09:50:00,38.73,38.88,38.73,38.88,460198.0,33.1069,33.2351,33.1069,33.2351,460198.0
2020-06-02 10:00:00,38.88,38.96,38.87,38.95,576812.0,33.2351,33.3035,33.2266,33.2949,576812.0
2020-06-02 10:10:00,38.96,39.02,38.92,39.02,347605.0,33.3035,33.3548,33.2693,33.3548,347605.0
2020-06-02 10:20:00,39.02,39.1,39.02,39.09,222768.0,33.3548,33.4232,33.3548,33.4146,222768.0
2020-06-02 10:30:00,39.1,39.17,39.06,39.07,463287.0,33.4232,33.483,33.389,33.3975,463287.0
2020-06-02 10:40:00,39.07,39.08,38.97,38.98,560179.0,33.3975,33.4061,33.312,33.3206,560179.0
2020-06-02 10:50:00,38.97,39.08,38.95,39.05,164419.0,33.312,33.4061,33.2949,33.3804,164419.0
2020-06-02 11:00:00,39.06,39.08,38.9,38.92,321712.0,33.389,33.4061,33.2522,33.2693,321712.0
2020-06-02 11:10:00,38.91,39.0,38.91,39.0,318923.0,33.2608,33.3377,33.2608,33.3377,318923.0
2020-06-02 11:20:00,39.0,39.01,38.93,38.93,123084.0,33.3377,33.3462,33.2778,33.2778,123084.0
2020-06-02 11:30:00,38.93,38.97,38.91,38.93,221984.0,33.2778,33.312,33.2608,33.2778,221984.0
2020-06-02 11:40:00,38.93,38.95,38.89,38.91,105189.0,33.2778,33.2949,33.2437,33.2608,105189.0
2020-06-02 11:50:00,38.91,38.91,38.84,38.86,155451.0,33.2608,33.2608,33.2009,33.218,155451.0
2020-06-02 12:00:00,38.87,38.89,38.85,38.88,129501.0,33.2266,33.2437,33.2095,33.2351,129501.0
2020-06-02 12:10:00,38.88,38.9,38.86,38.89,131516.0,33.2351,33.2522,33.218,33.2437,131516.0
2020-06-02 12:20:00,38.88,38.91,38.88,38.91,146905.0,33.2351,33.2608,33.2351,33.2608,146905.0
2020-06-02 12:30:00,38.91,38.93,38.9,38.93,124641.0,33.2608,33.2778,33.2522,33.2778,124641.0
2020-06-02 12:40:00,38.94,38.96,38.92,38.94,146316.0,33.2864,33.3035,33.2693,33.2864,146316.0
2020-06-02 12:50:00,38.93,38.94,38.91,38.91,559915.0,33.2778,33.2864,33.2608,33.2608,559915.0
2020-06-02 13:00:00,38.92,38.97,38.91,38.97,195957.0,33.2693,33.312,33.2608,33.312,195957.0
2020-06-02 13:10:00,38.97,38.99,38.95,38.98,217940.0,33.312,33.3291,33.2949,33.3206,217940.0
2020-06-02 13:20:00,38.98,38.99,38.96,38.97,138637.0,33.3206,33.3291,33.3035,33.312,138637.0
2020-06-02 13:30:00,38.98,39.0,38.95,38.98,83258.0,33.3206,33.3377,33.2949,33.3206,83258.0
2020-06-02 13:40:00,38.99,39.0,38.97,38.99,147832.0,33.3291,33.3377,33.312,33.3291,147832.0
2020-06-02 13:50:00,39.0,39.0,38.96,39.0,81028.0,33.3377,33.3377,33.3035,33.3377,81028.0
2020-06-02 14:00:00,39.0,39.02,38.95,38.96,123014.0,33.3377,33.3548,33.2949,33.3035,123014.0
2020-06-02 14:10:00,38.97,39.03,38.96,39.01,201094.0,33.312,33.3633,33.3035,33.3462,201094.0
2020-06-02 14:20:00,39.01,39.02,38.94,38.94,2298209.0,33.3462,33.3548,33.2864,33.2864,2298209.0
2020-06-02 14:30:00,38.95,38.96,38.88,38.9,149500.0,33.2949,33.3035,33.2351,33.2522,149500.0
2020-06-02 14:40:00,38.9,38.96,38.89,38.95,837496.0,33.2522,33.3035,33.2437,33.2949,837496.0
2020-06-02 14:50:00,38.95,38.99,38.93,38.98,192067.0,33.2949,33.3291,33.2778,33.3206,192067.0
2020-06-02 15:00:00,38.98,38.99,38.93,38.95,190551.0,33.3206,33.3291,33.2778,33.2949,190551.0
2020-06-02 15:10:00,38.94,38.98,38.94,38.96,120068.0,33.2864,33.3206,33.2864,33.3035,120068.0
2020-06-02 15:20:00,38.96,38.98,38.91,38.96,443555.0,33.3035,33.3206,33.2608,33.3035,443555.0
2020-06-02 15:30:00,38.96,39.0,38.94,39.0,219048.0,33.3035,33.3377,33.2864,33.3377,219048.0
2020-06-02 15:40:00,39.0,39.04,38.98,39.04,277426.0,33.3377,33.3719,33.3206,33.3719,277426.0
2020-06-02 15:50:00,39.05,39.1,39.04,39.1,846787.0,33.3804,33.4232,33.3719,33.4232,846787.0
2020-06-03 09:30:00,39.54,39.63,39.5,39.53,956721.0,33.7993,33.8762,33.7651,33.7907,956721.0
2020-06-03 09:40:00,39.53,39.61,39.53,39.58,743183.0,33.7907,33.8591,33.7907,33.8335,743183.0
2020-06-03 09:50:00,39.58,39.66,39.58,39.63,466542.0,33.8335,33.9019,33.8335,33.8762,466542.0
2020-06-03 10:00:00,39.63,39.73,39.62,39.69,505558.0,33.8762,33.9617,33.8677,33.9275,505558.0
2020-06-03 10:10:00,39.68,39.73,39.62,39.72,287450.0,33.919,33.9617,33.8677,33.9531,287450.0
2020-06-03 10:20:00,39.73,39.81,39.71,39.81,216150.0,33.9617,34.0301,33.9446,34.0301,216150.0
2020-06-03 10:30:00,39.81,39.83,39.78,39.81,192673.0,34.0301,34.0472,34.0044,34.0301,192673.0
2020-06-03 10:40:00,39.81,39.84,39.78,39.82,215571.0,34.0301,34.0557,34.0044,34.0386,215571.0
2020-06-03 10:50:00,39.82,39.86,39.81,39.82,299863.0,34.0386,34.0728,34.0301,34.0386,299863.0
2020-06-03 11:00:00,39.82,39.88,39.81,39.86,148279.0,34.0386,34.0899,34.0301,34.0728,148279.0
2020-06-03 11:10:00,39.85,39.91,39.83,39.88,198511.0,34.0643,34.1156,34.0472,34.0899,198511.0
2020-06-03 11:20:00,39.89,39.89,39.85,39.87,164042.0,34.0985,34.0985,34.0643,34.0814,164042.0
2020-06-03 11:30:00,39.88,39.91,39.86,39.87,182034.0,34.0899,34.1156,34.0728,34.0814,182034.0
2020-06-03 11:40:00,39.87,39.88,39.81,39.85,190817.0,34.0814,34.0899,34.0301,34.0643,190817.0
2020-06-03 11:50:00,39.85,39.87,39.83,39.84,132390.0,34.0643,34.0814,34.0472,34.0557,132390.0
2020-06-03 12:00:00,39.84,39.86,39.82,39.82,97665.0,34.0557,34.0728,34.0386,34.0386,97665.0
2020-06-03 12:10:00,39.82,39.85,39.8,39.81,196526.0,34.0386,34.0643,34.0215,34.0301,196526.0
2020-06-03 12:20:00,39.82,39.82,39.79,39.8,92236.0,34.0386,34.0386,34.013,34.0215,92236.0
2020-06-03 12:30:00,39.8,39.83,39.79,39.8,114354.0,34.0215,34.0472,34.013,34.0215,114354.0
2020-06-03 12:40:00,39.8,39.83,39.78,39.78,171381.0,34.0215,34.0472,34.0044,34.0044,171381.0
2020-06-03 12:50:00,39.78,39.8,39.75,39.76,151870.0,34.0044,34.0215,33.9788,33.9873,151870.0
2020-06-03 13:00:00,39.75,39.78,39.71,39.75,131204.0,33.9788,34.0044,33.9446,33.9788,131204.0
2020-06-03 13:10:00,39.75,39.78,39.74,39.77,107601.0,33.9788,34.0044,33.9702,33.9959,107601.0
2020-06-03 13:20:00,39.77,39.8,39.76,39.78,207046.0,33.9959,34.0215,33.9873,34.0044,207046.0
2020-06-03 13:30:00,39.78,39.8,39.76,39.77,237225.0,34.0044,34.0215,33.9873,33.9959,237225.0
2020-06-03 13:40:00,39.78,39.8,39.75,39.75,211135.0,34.0044,34.0215,33.9788,33.9788,211135.0
2020-06-03 13:50:00,39.74,39.78,39.73,39.78,397938.0,33.9702,34.0044,33.9617,34.0044,397938.0
2020-06-03 14:00:00,39.78,39.85,39.78,39.84,733810.0,34.0044,34.0643,34.0044,34.0557,733810.0
2020-06-03 14:10:00,39.84,39.85,39.83,39.84,286293.0,34.0557,34.0643,34.0472,34.0557,286293.0
2020-06-03 14:20:00,39.84,39.85,39.82,39.84,248381.0,34.0557,34.0643,34.0386,34.0557,248381.0
2020-06-03 14:30:00,39.84,39.87,39.82,39.85,1084919.0,34.0557,34.0814,34.0386,34.0643,1084919.0
2020-06-03 14:40:00,39.85,39.86,39.83,39.85,293340.0,34.0643,34.0728,34.0472,34.0643,293340.0
2020-06-03 14:50:00,39.84,39.87,39.83,39.85,605194.0,34.0557,34.0814,34.0472,34.0643,605194.0
2020-06-03 15:00:00,39.85,39.86,39.82,39.85,737922.0,34.0643,34.0728,34.0386,34.0643,737922.0
2020-06-03 15:10:00,39.85,39.87,39.84,39.84,410825.0,34.0643,34.0814,34.0557,34.0557,410825.0
2020-06-03 15:20:00,39.84,39.89,39.82,39.88,370514.0,34.0557,34.0985,34.0386,34.0899,370514.0
2020-06-03 15:30:00,39.87,39.9,39.85,39.89,572605.0,34.0814,34.107,34.0643,34.0985,572605.0
2020-06-03 15:40:00,39.89,39.94,39.88,39.94,1034490.0,34.0985,34.1412,34.0899,34.1412,1034490.0
2020-06-03 15:50:00,39.94,39.96,39.84,39.85,1787527.0,34.1412,34.1583,34.0557,34.0643,1787527.0
2020-06-04 09:30:00,39.4,39.48,39.34,39.34,614242.0,33.6796,33.748,33.6283,33.6283,614242.0
2020-06-04 09:40:00,39.34,39.4,39.3,39.37,220901.0,33.6283,33.6796,33.5941,33.654,220901.0
2020-06-04 09:50:00,39.36,39.44,39.35,39.37,313070.0,33.6454,33.7138,33.6369,33.654,313070.0
2020-06-04 10:00:00,39.37,39.41,39.29,39.35,398978.0,33.654,33.6882,33.5856,33.6369,398978.0
2020-06-04 10:10:00,39.33,39.43,39.31,39.43,230698.0,33.6198,33.7053,33.6027,33.7053,230698.0
2020-06-04 10:20:00,39.44,39.46,39.39,39.46,230062.0,33.7138,33.7309,33.6711,33.7309,230062.0
2020-06-04 10:30:00,39.46,39.58,39.45,39.58,191977.0,33.7309,33.8335,33.7224,33.8335,191977.0
2020-06-04 10:40:00,39.58,39.63,39.54,39.61,167100.0,33.8335,33.8762,33.7993,33.8591,167100.0
2020-06-04 10:50:00,39.61,39.65,39.56,39.62,111370.0,33.8591,33.8933,33.8164,33.8677,111370.0
2020-06-04 11:00:00,39.62,39.63,39.55,39.56,112620.0,33.8677,33.8762,33.8078,33.8164,112620.0
2020-06-04 11:10:00,39.56,39.56,39.38,39.39,280531.0,33.8164,33.8164,33.6625,33.6711,280531.0
2020-06-04 11:20:00,39.39,39.44,39.36,39.39,223103.0,33.6711,33.7138,33.6454,33.6711,223103.0
2020-06-04 11:30:00,39.4,39.46,39.38,39.45,114737.0,33.6796,33.7309,33.6625,33.7224,114737.0
2020-06-04 11:40:00,39.46,39.48,39.41,39.42,302657.0,33.7309,33.748,33.6882,33.6967,302657.0
2020-06-04 11:50:00,39.42,39.46,39.41,39.44,133500.0,33.6967,33.7309,33.6882,33.7138,133500.0
2020-06-04 12:00:00,39.44,39.46,39.41,39.45,107466.0,33.7138,33.7309,33.6882,33.7224,107466.0
2020-06-04 12:10:00,39.45,39.47,39.39,39.46,189208.0,33.7224,33.7394,33.6711,33.7309,189208.0
2020-06-04 12:20:00,39.47,39.49,39.43,39.44,133308.0,33.7394,33.7565,33.7053,33.7138,133308.0
2020-06-04 12:30:00,39.45,39.45,39.34,39.38,252830.0,33.7224,33.7224,33.6283,33.6625,252830.0
2020-06-04 12:40:00,39.38,39.4,39.33,39.35,180547.0,33.6625,33.6796,33.6198,33.6369,180547.0
2020-06-04 12:50:00,39.36,39.39,39.33,39.34,169610.0,33.6454,33.6711,33.6198,33.6283,169610.0
2020-06-04 13:00:00,39.34,39.37,39.32,39.36,162549.0,33.6283,33.654,33.6112,33.6454,162549.0
2020-06-04 13:10:00,39.37,39.38,39.35,39.35,124460.0,33.654,33.6625,33.6369,33.6369,124460.0
2020-06-04 13:20:00,39.36,39.39,39.34,39.35,103304.0,33.6454,33.6711,33.6283,33.6369,103304.0
2020-06-04 13:30:00,39.35,39.39,39.35,39.39,128181.0,33.6369,33.6711,33.6369,33.6711,128181.0
2020-06-04 13:40:00,39.39,39.44,39.38,39.43,141441.0,33.6711,33.7138,33.6625,33.7053,141441.0
2020-06-04 13:50:00,39.43,39.44,39.4,39.42,157712.0,33.7053,33.7138,33.6796,33.6967,157712.0
2020-06-04 14:00:00,39.41,39.47,39.41,39.43,355619.0,33.6882,33.7394,33.6882,33.7053,355619.0
2020-06-04 14:10:00,39.43,39.46,39.41,39.44,170754.0,33.7053,33.7309,33.6882,33.7138,170754.0
2020-06-04 14:20:00,39.44,39.45,39.42,39.42,177225.0,33.7138,33.7224,33.6967,33.6967,177225.0
2020-06-04 14:30:00,39.42,39.44,39.36,39.38,286479.0,33.6967,33.7138,33.6454,33.6625,286479.0
2020-06-04 14:40:00,39.38,39.39,39.34,39.38,300396.0,33.6625,33.6711,33.6283,33.6625,300396.0
2020-06-04 14:50:00,39.38,39.39,39.26,39.26,154258.0,33.6625,33.6711,33.5599,33.5599,154258.0
2020-06-04 15:00:00,39.26,39.32,39.23,39.25,213352.0,33.5599,33.6112,33.5343,33.5514,213352.0
2020-06-04 15:10:00,39.24,39.26,39.17,39.25,621123.0,33.5428,33.5599,33.483,33.5514,621123.0
2020-06-04 15:20:00,39.25,39.28,39.23,39.27,221944.0,33.5514,33.577,33.5343,33.5685,221944.0
2020-06-04 15:30:00,39.28,39.33,39.26,39.29,191973.0,33.577,33.6198,33.5599,33.5856,191973.0
2020-06-04 15:40:00,39.27,39.32,39.27,39.31,206597.0,33.5685,33.6112,33.5685,33.6027,206597.0
2020-06-04 15:50:00,39.32,39.38,39.26,39.36,335296.0,33.6112,33.6625,33.5599,33.6454,335296.0
2020-06-05 09:30:00,40.3,40.44,40.3,40.41,933417.0,34.4489,34.5686,34.4489,34.543,933417.0
2020-06-05 09:40:00,40.41,40.43,40.31,40.33,312325.0,34.543,34.5601,34.4575,34.4746,312325.0
2020-06-05 09:50:00,40.34,40.36,40.24,40.27,269070.0,34.4831,34.5002,34.3977,34.4233,269070.0
2020-06-05 10:00:00,40.27,40.37,40.24,40.32,587603.0,34.4233,34.5088,34.3977,34.466,587603.0
2020-06-05 10:10:00,40.32,40.36,40.28,40.29,614979.0,34.466,34.5002,34.4318,34.4404,614979.0
2020-06-05 10:20:00,40.3,40.33,40.24,40.28,786817.0,34.4489,34.4746,34.3977,34.4318,786817.0
2020-06-05 10:30:00,40.28,40.33,40.24,40.31,344430.0,34.4318,34.4746,34.3977,34.4575,344430.0
2020-06-05 10:40:00,40.32,40.36,40.28,40.36,191964.0,34.466,34.5002,34.4318,34.5002,191964.0
2020-06-05 10:50:00,40.35,40.43,40.32,40.43,128336.0,34.4917,34.5601,34.466,34.5601,128336.0
2020-06-05 11:00:00,40.42,40.47,40.4,40.4,3166839.0,34.5515,34.5943,34.5344,34.5344,3166839.0
2020-06-05 11:10:00,40.41,40.45,40.4,40.43,510116.0,34.543,34.5772,34.5344,34.5601,510116.0
2020-06-05 11:20:00,40.43,40.52,40.43,40.51,272801.0,34.5601,34.637,34.5601,34.6285,272801.0
2020-06-05 11:30:00,40.52,40.55,40.45,40.48,352368.0,34.637,34.6626,34.5772,34.6028,352368.0
2020-06-05 11:40:00,40.48,40.48,40.45,40.48,185010.0,34.6028,34.6028,34.5772,34.6028,185010.0
2020-06-05 11:50:00,40.48,40.52,40.45,40.47,197882.0,34.6028,34.637,34.5772,34.5943,197882.0
2020-06-05 12:00:00,40.48,40.55,40.45,40.52,351965.0,34.6028,34.6626,34.5772,34.637,351965.0
2020-06-05 12:10:00,40.52,40.53,40.43,40.45,233690.0,34.637,34.6455,34.5601,34.5772,233690.0
2020-06-05 12:20:00,40.45,40.49,40.45,40.49,121916.0,34.5772,34.6114,34.5772,34.6114,121916.0
2020-06-05 12:30:00,40.48,40.54,40.48,40.54,161504.0,34.6028,34.6541,34.6028,34.6541,161504.0
2020-06-05 12:40:00,40.54,40.54,40.48,40.51,137354.0,34.6541,34.6541,34.6028,34.6285,137354.0
2020-06-05 12:50:00,40.5,40.5,40.47,40.5,85241.0,34.6199,34.6199,34.5943,34.6199,85241.0
2020-06-05 13:00:00,40.5,40.51,40.46,40.48,101530.0,34.6199,34.6285,34.5857,34.6028,101530.0
2020-06-05 13:10:00,40.47,40.48,40.43,40.44,118006.0,34.5943,34.6028,34.5601,34.5686,118006.0
2020-06-05 13:20:00,40.45,40.48,40.44,40.47,255548.0,34.5772,34.6028,34.5686,34.5943,255548.0
2020-06-05 13:30:00,40.46,40.47,40.39,40.4,170595.0,34.5857,34.5943,34.5259,34.5344,170595.0
2020-06-05 13:40:00,40.4,40.41,40.37,40.37,363997.0,34.5344,34.543,34.5088,34.5088,363997.0
2020-06-05 13:50:00,40.37,40.38,40.35,40.36,216570.0,34.5088,34.5173,34.4917,34.5002,216570.0
2020-06-05 14:00:00,40.35,40.4,40.34,40.34,149894.0,34.4917,34.5344,34.4831,34.4831,149894.0
2020-06-05 14:10:00,40.34,40.37,40.32,40.33,147940.0,34.4831,34.5088,34.466,34.4746,147940.0
2020-06-05 14:20:00,40.34,40.34,40.31,40.34,111742.0,34.4831,34.4831,34.4575,34.4831,111742.0
2020-06-05 14:30:00,40.35,40.38,40.23,40.37,591130.0,34.4917,34.5173,34.3891,34.5088,591130.0
2020-06-05 14:40:00,40.37,40.39,40.32,40.33,255125.0,34.5088,34.5259,34.466,34.4746,255125.0
2020-06-05 14:50:00,40.33,40.35,40.29,40.31,182884.0,34.4746,34.4917,34.4404,34.4575,182884.0
2020-06-05 15:00:00,40.32,40.33,40.25,40.27,235539.0,34.466,34.4746,34.4062,34.4233,235539.0
2020-06-05 15:10:00,40.27,40.28,40.23,40.27,482169.0,34.4233,34.4318,34.3891,34.4233,482169.0
2020-06-05 15:20:00,40.27,40.32,40.26,40.32,164220.0,34.4233,34.466,34.4147,34.466,164220.0
2020-06-05 15:30:00,40.32,40.32,40.26,40.27,220058.0,34.466,34.466,34.4147,34.4233,220058.0
2020-06-05 15:40:00,40.27,40.3,40.23,40.26,506942.0,34.4233,34.4489,34.3891,34.4147,506942.0
2020-06-05 15:50:00,40.27,40.31,40.23,40.27,560501.0,34.4233,34.4575,34.3891,34.4233,560501.0
2020-06-08 09:30:00,40.23,40.36,40.21,40.29,327867.0,34.3891,34.5002,34.372,34.4404,327867.0
2020-06-08 09:40:00,40.28,40.29,40.2,40.22,211263.0,34.4318,34.4404,34.3635,34.3806,211263.0
2020-06-08 09:50:00,40.21,40.24,40.18,40.23,136038.0,34.372,34.3977,34.3464,34.3891,136038.0
2020-06-08 10:00:00,40.24,40.25,40.16,40.2,181348.0,34.3977,34.4062,34.3293,34.3635,181348.0
2020-06-08 10:10:00,40.19,40.21,40.12,40.13,183585.0,34.3549,34.372,34.2951,34.3036,183585.0
2020-06-08 10:20:00,40.12,40.15,40.07,40.09,363253.0,34.2951,34.3207,34.2523,34.2694,363253.0
2020-06-08 10:30:00,40.09,40.11,40.01,40.04,137808.0,34.2694,34.2865,34.201,34.2267,137808.0
2020-06-08 10:40:00,40.03,40.13,40.02,40.13,177998.0,34.2181,34.3036,34.2096,34.3036,177998.0
2020-06-08 10:50:00,40.13,40.16,40.12,40.16,108084.0,34.3036,34.3293,34.2951,34.3293,108084.0
2020-06-08 11:00:00,40.16,40.17,40.11,40.13,160257.0,34.3293,34.3378,34.2865,34.3036,160257.0
2020-06-08 11:10:00,40.14,40.23,40.13,40.2,162083.0,34.3122,34.3891,34.3036,34.3635,162083.0
2020-06-08 11:20:00,40.19,40.21,40.16,40.21,133764.0,34.3549,34.372,34.3293,34.372,133764.0
2020-06-08 11:30:00,40.2,40.21,40.14,40.16,92573.0,34.3635,34.372,34.3122,34.3293,92573.0
2020-06-08 11:40:00,40.15,40.18,40.14,40.18,155173.0,34.3207,34.3464,34.3122,34.3464,155173.0
2020-06-08 11:50:00,40.17,40.18,40.14,40.16,129080.0,34.3378,34.3464,34.3122,34.3293,129080.0
2020-06-08 12:00:00,40.16,40.21,40.16,40.21,107486.0,34.3293,34.372,34.3293,34.372,107486.0
2020-06-08 12:10:00,40.2,40.22,40.13,40.19,100315.0,34.3635,34.3806,34.3036,34.3549,100315.0
2020-06-08 12:20:00,40.19,40.2,40.18,40.19,238008.0,34.3549,34.3635,34.3464,34.3549,238008.0
2020-06-08 12:30:00,40.18,40.21,40.18,40.2,175653.0,34.3464,34.372,34.3464,34.3635,175653.0
2020-06-08 12:40:00,40.2,40.23,40.19,40.23,202332.0,34.3635,34.3891,34.3549,34.3891,202332.0
2020-06-08 12:50:00,40.23,40.24,40.21,40.24,94923.0,34.3891,34.3977,34.372,34.3977,94923.0
2020-06-08 13:00:00,40.23,40.26,40.21,40.26,406987.0,34.3891,34.4147,34.372,34.4147,406987.0
2020-06-08 13:10:00,40.25,40.29,40.25,40.27,1198035.0,34.4062,34.4404,34.4062,34.4233,1198035.0
2020-06-08 13:20:00,40.27,40.29,40.27,40.29,156740.0,34.4233,34.4404,34.4233,34.4404,156740.0
2020-06-08 13:30:00,40.28,40.33,40.25,40.32,284316.0,34.4318,34.4746,34.4062,34.466,284316.0
2020-06-08 13:40:00,40.32,40.32,40.29,40.31,79548.0,34.466,34.466,34.4404,34.4575,79548.0
2020-06-08 13:50:00,40.32,40.33,40.31,40.31,117160.0,34.466,34.4746,34.4575,34.4575,117160.0
2020-06-08 14:00:00,40.31,40.34,40.3,40.32,110561.0,34.4575,34.4831,34.4489,34.466,110561.0
2020-06-08 14:10:00,40.33,40.35,40.31,40.34,89051.0,34.4746,34.4917,34.4575,34.4831,89051.0
2020-06-08 14:20:00,40.33,40.38,40.33,40.38,370771.0,34.4746,34.5173,34.4746,34.5173,370771.0
2020-06-08 14:30:00,40.38,40.4,40.36,40.39,84436.0,34.5173,34.5344,34.5002,34.5259,84436.0
2020-06-08 14:40:00,40.39,40.4,40.37,40.38,153990.0,34.5259,34.5344,34.5088,34.5173,153990.0
2020-06-08 14:50:00,40.39,40.42,40.38,40.42,135850.0,34.5259,34.5515,34.5173,34.5515,135850.0
2020-06-08 15:00:00,40.41,40.43,40.39,40.4,109265.0,34.543,34.5601,34.5259,34.5344,109265.0
2020-06-08 15:10:00,40.41,40.44,40.4,40.43,193634.0,34.543,34.5686,34.5344,34.5601,193634.0
2020-06-08 15:20:00,40.43,40.47,40.42,40.46,158407.0,34.5601,34.5943,34.5515,34.5857,158407.0
2020-06-08 15:30:00,40.46,40.54,40.45,40.54,130526.0,34.5857,34.6541,34.5772,34.6541,130526.0
2020-06-08 15:40:00,40.53,40.58,40.53,40.58,180909.0,34.6455,34.6883,34.6455,34.6883,180909.0
2020-06-08 15:50:00,40.59,40.63,40.56,40.61,481978.0,34.6968,34.731,34.6712,34.7139,481978.0
2020-06-09 09:30:00,40.05,40.1,39.92,40.03,579354.0,34.2352,34.278,34.1241,34.2181,579354.0
2020-06-09 09:40:00,40.04,40.12,40.01,40.09,255095.0,34.2267,34.2951,34.201,34.2694,255095.0
2020-06-09 09:50:00,40.09,40.14,40.06,40.1,206002.0,34.2694,34.3122,34.2438,34.278,206002.0
2020-06-09 10:00:00,40.11,40.11,40.04,40.07,256924.0,34.2865,34.2865,34.2267,34.2523,256924.0
2020-06-09 10:10:00,40.06,40.11,40.0,40.11,377175.0,34.2438,34.2865,34.1925,34.2865,377175.0
2020-06-09 10:20:00,40.11,40.13,40.08,40.08,307204.0,34.2865,34.3036,34.2609,34.2609,307204.0
2020-06-09 10:30:00,40.08,40.15,40.07,40.13,175324.0,34.2609,34.3207,34.2523,34.3036,175324.0
2020-06-09 10:40:00,40.13,40.22,40.13,40.22,250220.0,34.3036,34.3806,34.3036,34.3806,250220.0
2020-06-09 10:50:00,40.23,40.29,40.22,40.25,132276.0,34.3891,34.4404,34.3806,34.4062,132276.0
2020-06-09 11:00:00,40.24,40.27,40.21,40.24,119209.0,34.3977,34.4233,34.372,34.3977,119209.0
2020-06-09 11:10:00,40.25,40.26,40.17,40.22,113602.0,34.4062,34.4147,34.3378,34.3806,113602.0
2020-06-09 11:20:00,40.22,40.26,40.21,40.22,178387.0,34.3806,34.4147,34.372,34.3806,178387.0
2020-06-09 11:30:00,40.21,40.23,40.18,40.2,144782.0,34.372,34.3891,34.3464,34.3635,144782.0
2020-06-09 11:40:00,40.2,40.23,40.19,40.2,119885.0,34.3635,34.3891,34.3549,34.3635,119885.0
2020-06-09 11:50:00,40.2,40.23,40.19,40.2,208431.0,34.3635,34.3891,34.3549,34.3635,208431.0
2020-06-09 12:00:00,40.21,40.22,40.17,40.2,129321.0,34.372,34.3806,34.3378,34.3635,129321.0
2020-06-09 12:10:00,40.2,40.21,40.17,40.19,113598.0,34.3635,34.372,34.3378,34.3549,113598.0
2020-06-09 12:20:00,40.2,40.23,40.19,40.21,63798.0,34.3635,34.3891,34.3549,34.372,63798.0
2020-06-09 12:30:00,40.21,40.22,40.16,40.2,475317.0,34.372,34.3806,34.3293,34.3635,475317.0
2020-06-09 12:40:00,40.2,40.23,40.19,40.19,115570.0,34.3635,34.3891,34.3549,34.3549,115570.0
2020-06-09 12:50:00,40.2,40.21,40.18,40.2,66789.0,34.3635,34.372,34.3464,34.3635,66789.0
2020-06-09 13:00:00,40.2,40.23,40.19,40.22,90230.0,34.3635,34.3891,34.3549,34.3806,90230.0
2020-06-09 13:10:00,40.22,40.23,40.2,40.22,104143.0,34.3806,34.3891,34.3635,34.3806,104143.0
2020-06-09 13:20:00,40.23,40.27,40.22,40.27,88080.0,34.3891,34.4233,34.3806,34.4233,88080.0
2020-06-09 13:30:00,40.26,40.29,40.24,40.26,146905.0,34.4147,34.4404,34.3977,34.4147,146905.0
2020-06-09 13:40:00,40.26,40.29,40.26,40.27,91505.0,34.4147,34.4404,34.4147,34.4233,91505.0
2020-06-09 13:50:00,40.27,40.28,40.25,40.25,83600.0,34.4233,34.4318,34.4062,34.4062,83600.0
2020-06-09 14:00:00,40.25,40.27,40.21,40.22,155499.0,34.4062,34.4233,34.372,34.3806,155499.0
2020-06-09 14:10:00,40.22,40.29,40.22,40.24,145639.0,34.3806,34.4404,34.3806,34.3977,145639.0
2020-06-09 14:20:00,40.24,40.24,40.21,40.23,155680.0,34.3977,34.3977,34.372,34.3891,155680.0
2020-06-09 14:30:00,40.23,40.28,40.22,40.26,221398.0,34.3891,34.4318,34.3806,34.4147,221398.0
2020-06-09 14:40:00,40.26,40.31,40.26,40.3,217977.0,34.4147,34.4575,34.4147,34.4489,217977.0
2020-06-09 14:50:00,40.3,40.31,40.28,40.31,146498.0,34.4489,34.4575,34.4318,34.4575,146498.0
2020-06-09 15:00:00,40.3,40.32,40.28,40.32,126031.0,34.4489,34.466,34.4318,34.466,126031.0
2020-06-09 15:10:00,40.32,40.36,40.28,40.34,227384.0,34.466,34.5002,34.4318,34.4831,227384.0
2020-06-09 15:20:00,40.34,40.4,40.34,40.4,195476.0,34.4831,34.5344,34.4831,34.5344,195476.0
2020-06-09 15:30:00,40.4,40.41,40.34,40.41,184631.0,34.5344,34.543,34.4831,34.543,184631.0
2020-06-09 15:40:00,40.4,40.44,40.35,40.36,310618.0,34.5344,34.5686,34.4917,34.5002,310618.0
2020-06-09 15:50:00,40.35,40.39,40.31,40.37,843330.0,34.4917,34.5259,34.4575,34.5088,843330.0
2020-06-10 09:30:00,40.46,40.49,40.36,40.38,424720.0,34.5857,34.6114,34.5002,34.5173,424720.0
2020-06-10 09:40:00,40.37,40.38,40.3,40.32,204856.0,34.5088,34.5173,34.4489,34.466,204856.0
2020-06-10 09:50:00,40.34,40.35,40.26,40.34,203403.0,34.4831,34.4917,34.4147,34.4831,203403.0
2020-06-10 10:00:00,40.34,40.35,40.28,40.34,1626967.0,34.4831,34.4917,34.4318,34.4831,1626967.0
2020-06-10 10:10:00,40.34,40.34,40.25,40.28,240875.0,34.4831,34.4831,34.4062,34.4318,240875.0
2020-06-10 10:20:00,40.28,40.36,40.24,40.3,1843645.0,34.4318,34.5002,34.3977,34.4489,1843645.0
2020-06-10 10:30:00,40.29,40.4,40.28,40.4,322720.0,34.4404,34.5344,34.4318,34.5344,322720.0
2020-06-10 10:40:00,40.4,40.44,40.35,40.35,277056.0,34.5344,34.5686,34.4917,34.4917,277056.0
2020-06-10 10:50:00,40.36,40.37,40.24,40.27,231274.0,34.5002,34.5088,34.3977,34.4233,231274.0
2020-06-10 11:00:00,40.26,40.36,40.25,40.32,241475.0,34.4147,34.5002,34.4062,34.466,241475.0
2020-06-10 11:10:00,40.33,40.37,40.3,40.36,252948.0,34.4746,34.5088,34.4489,34.5002,252948.0
2020-06-10 11:20:00,40.36,40.36,40.32,40.32,209475.0,34.5002,34.5002,34.466,34.466,209475.0
2020-06-10 11:30:00,40.32,40.34,40.27,40.33,266816.0,34.466,34.4831,34.4233,34.4746,266816.0
2020-06-10 11:40:00,40.33,40.36,40.29,40.31,409538.0,34.4746,34.5002,34.4404,34.4575,409538.0
2020-06-10 11:50:00,40.31,40.36,40.3,40.34,231442.0,34.4575,34.5002,34.4489,34.4831,231442.0
2020-06-10 12:00:00,40.34,40.37,40.31,40.31,140730.0,34.4831,34.5088,34.4575,34.4575,140730.0
2020-06-10 12:10:00,40.32,40.36,40.32,40.36,120586.0,34.466,34.5002,34.466,34.5002,120586.0
2020-06-10 12:20:00,40.36,40.39,40.35,40.37,65363.0,34.5002,34.5259,34.4917,34.5088,65363.0
2020-06-10 12:30:00,40.37,40.38,40.33,40.34,184754.0,34.5088,34.5173,34.4746,34.4831,184754.0
2020-06-10 12:40:00,40.34,40.38,40.34,40.37,57321.0,34.4831,34.5173,34.4831,34.5088,57321.0
2020-06-10 12:50:00,40.37,40.39,40.36,40.37,113264.0,34.5088,34.5259,34.5002,34.5088,113264.0
2020-06-10 13:00:00,40.37,40.38,40.33,40.37,88720.0,34.5088,34.5173,34.4746,34.5088,88720.0
2020-06-10 13:10:00,40.37,40.39,40.35,40.35,100730.0,34.5088,34.5259,34.4917,34.4917,100730.0
2020-06-10 13:20:00,40.36,40.36,40.33,40.34,44214.0,34.5002,34.5002,34.4746,34.4831,44214.0
2020-06-10 13:30:00,40.34,40.35,40.33,40.33,67463.0,34.4831,34.4917,34.4746,34.4746,67463.0
2020-06-10 13:40:00,40.33,40.38,40.32,40.37,164745.0,34.4746,34.5173,34.466,34.5088,164745.0
2020-06-10 13:50:00,40.36,40.36,40.29,40.32,136669.0,34.5002,34.5002,34.4404,34.466,136669.0
2020-06-10 14:00:00,40.32,40.56,40.14,40.48,949962.0,34.466,34.6712,34.3122,34.6028,949962.0
2020-06-10 14:10:00,40.5,40.66,40.49,40.65,234310.0,34.6199,34.7567,34.6114,34.7481,234310.0
2020-06-10 14:20:00,40.64,40.68,40.6,40.66,223358.0,34.7396,34.7738,34.7054,34.7567,223358.0
2020-06-10 14:30:00,40.66,40.66,40.51,40.51,324488.0,34.7567,34.7567,34.6285,34.6285,324488.0
2020-06-10 14:40:00,40.5,40.59,40.32,40.44,530798.0,34.6199,34.6968,34.466,34.5686,530798.0
2020-06-10 14:50:00,40.43,40.46,40.29,40.45,340713.0,34.5601,34.5857,34.4404,34.5772,340713.0
2020-06-10 15:00:00,40.45,40.53,40.3,40.49,608607.0,34.5772,34.6455,34.4489,34.6114,608607.0
2020-06-10 15:10:00,40.5,40.52,40.45,40.51,343775.0,34.6199,34.637,34.5772,34.6285,343775.0
2020-06-10 15:20:00,40.51,40.69,40.48,40.69,545199.0,34.6285,34.7823,34.6028,34.7823,545199.0
2020-06-10 15:30:00,40.68,40.7,40.61,40.67,394585.0,34.7738,34.7909,34.7139,34.7652,394585.0
2020-06-10 15:40:00,40.67,40.69,40.55,40.66,397285.0,34.7652,34.7823,34.6626,34.7567,397285.0
2020-06-10 15:50:00,40.65,40.69,40.55,40.56,741595.0,34.7481,34.7823,34.6626,34.6712,741595.0
2020-06-11 09:30:00,39.3,39.39,39.18,39.28,1115844.0,33.5941,33.6711,33.4916,33.577,1115844.0
2020-06-11 09:40:00,39.27,39.41,39.24,39.38,534203.0,33.5685,33.6882,33.5428,33.6625,534203.0
2020-06-11 09:50:00,39.38,39.48,39.35,39.46,350867.0,33.6625,33.748,33.6369,33.7309,350867.0
2020-06-11 10:00:00,39.47,39.51,39.37,39.42,404970.0,33.7394,33.7736,33.654,33.6967,404970.0
2020-06-11 10:10:00,39.42,39.51,39.41,39.46,363069.0,33.6967,33.7736,33.6882,33.7309,363069.0
2020-06-11 10:20:00,39.48,39.51,39.37,39.37,226870.0,33.748,33.7736,33.654,33.654,226870.0
2020-06-11 10:30:00,39.37,39.46,39.36,39.39,210816.0,33.654,33.7309,33.6454,33.6711,210816.0
2020-06-11 10:40:00,39.39,39.4,39.28,39.29,244757.0,33.6711,33.6796,33.577,33.5856,244757.0
2020-06-11 10:50:00,39.29,39.3,39.19,39.22,163587.0,33.5856,33.5941,33.5001,33.5257,163587.0
2020-06-11 11:00:00,39.22,39.25,39.14,39.19,459708.0,33.5257,33.5514,33.4574,33.5001,459708.0
2020-06-11 11:10:00,39.19,39.3,39.16,39.29,334410.0,33.5001,33.5941,33.4745,33.5856,334410.0
2020-06-11 11:20:00,39.29,39.31,39.19,39.2,238976.0,33.5856,33.6027,33.5001,33.5086,238976.0
2020-06-11 11:30:00,39.2,39.24,39.14,39.14,228092.0,33.5086,33.5428,33.4574,33.4574,228092.0
2020-06-11 11:40:00,39.14,39.15,39.03,39.05,269952.0,33.4574,33.4659,33.3633,33.3804,269952.0
2020-06-11 11:50:00,39.04,39.1,39.01,39.09,256398.0,33.3719,33.4232,33.3462,33.4146,256398.0
2020-06-11 12:00:00,39.08,39.11,38.99,39.0,292150.0,33.4061,33.4317,33.3291,33.3377,292150.0
2020-06-11 12:10:00,39.01,39.02,38.84,38.85,262107.0,33.3462,33.3548,33.2009,33.2095,262107.0
2020-06-11 12:20:00,38.85,38.88,38.78,38.83,424529.0,33.2095,33.2351,33.1496,33.1924,424529.0
2020-06-11 12:30:00,38.83,38.96,38.83,38.9,405405.0,33.1924,33.3035,33.1924,33.2522,405405.0
2020-06-11 12:40:00,38.89,38.9,38.76,38.77,240385.0,33.2437,33.2522,33.1325,33.1411,240385.0
2020-06-11 12:50:00,38.78,38.78,38.69,38.76,259350.0,33.1496,33.1496,33.0727,33.1325,259350.0
2020-06-11 13:00:00,38.75,38.86,38.73,38.85,267135.0,33.124,33.218,33.1069,33.2095,267135.0
2020-06-11 13:10:00,38.84,38.94,38.81,38.88,182458.0,33.2009,33.2864,33.1753,33.2351,182458.0
2020-06-11 13:20:00,38.88,38.94,38.86,38.87,319554.0,33.2351,33.2864,33.218,33.2266,319554.0
2020-06-11 13:30:00,38.86,38.92,38.83,38.85,245597.0,33.218,33.2693,33.1924,33.2095,245597.0
2020-06-11 13:40:00,38.85,38.86,38.78,38.81,229244.0,33.2095,33.218,33.1496,33.1753,229244.0
2020-06-11 13:50:00,38.81,38.87,38.78,38.83,382847.0,33.1753,33.2266,33.1496,33.1924,382847.0
2020-06-11 14:00:00,38.82,38.83,38.71,38.77,360384.0,33.1838,33.1924,33.0898,33.1411,360384.0
2020-06-11 14:10:00,38.77,38.8,38.72,38.75,361501.0,33.1411,33.1667,33.0983,33.124,361501.0
2020-06-11 14:20:00,38.74,38.81,38.72,38.77,218119.0,33.1154,33.1753,33.0983,33.1411,218119.0
2020-06-11 14:30:00,38.78,38.8,38.61,38.62,409821.0,33.1496,33.1667,33.0043,33.0129,409821.0
2020-06-11 14:40:00,38.62,38.65,38.58,38.61,599080.0,33.0129,33.0385,32.9787,33.0043,599080.0
2020-06-11 14:50:00,38.61,38.63,38.52,38.57,397456.0,33.0043,33.0214,32.9274,32.9701,397456.0
2020-06-11 15:00:00,38.58,38.66,38.53,38.63,421383.0,32.9787,33.047,32.9359,33.0214,421383.0
2020-06-11 15:10:00,38.62,38.67,38.5,38.56,427470.0,33.0129,33.0556,32.9103,32.9616,427470.0
2020-06-11 15:20:00,38.56,38.57,38.47,38.52,317529.0,32.9616,32.9701,32.8846,32.9274,317529.0
2020-06-11 15:30:00,38.51,38.56,38.46,38.53,549296.0,32.9188,32.9616,32.8761,32.9359,549296.0
2020-06-11 15:40:00,38.52,38.68,38.52,38.56,639603.0,32.9274,33.0641,32.9274,32.9616,639603.0
2020-06-11 15:50:00,38.56,38.56,38.49,38.51,1166817.0,32.9616,32.9616,32.9017,32.9188,1166817.0
2020-06-12 09:30:00,39.51,39.54,39.41,39.52,1160050.0,33.7736,33.7993,33.6882,33.7822,1160050.0
2020-06-12 09:40:00,39.52,39.62,39.46,39.46,390774.0,33.7822,33.8677,33.7309,33.7309,390774.0
2020-06-12 09:50:00,39.46,39.51,39.43,39.44,237420.0,33.7309,33.7736,33.7053,33.7138,237420.0
2020-06-12 10:00:00,39.45,39.52,39.43,39.47,275568.0,33.7224,33.7822,33.7053,33.7394,275568.0
2020-06-12 10:10:00,39.47,39.51,39.37,39.38,232419.0,33.7394,33.7736,33.654,33.6625,232419.0
2020-06-12 10:20:00,39.38,39.44,39.3,39.3,265547.0,33.6625,33.7138,33.5941,33.5941,265547.0
2020-06-12 10:30:00,39.31,39.34,39.22,39.23,294220.0,33.6027,33.6283,33.5257,33.5343,294220.0
2020-06-12 10:40:00,39.23,39.38,39.22,39.32,273417.0,33.5343,33.6625,33.5257,33.6112,273417.0
2020-06-12 10:50:00,39.31,39.31,39.05,39.05,387315.0,33.6027,33.6027,33.3804,33.3804,387315.0
2020-06-12 11:00:00,39.06,39.18,38.94,39.16,420477.0,33.389,33.4916,33.2864,33.4745,420477.0
2020-06-12 11:10:00,39.16,39.17,38.94,38.94,546333.0,33.4745,33.483,33.2864,33.2864,546333.0
2020-06-12 11:20:00,38.94,39.14,38.92,39.11,634358.0,33.2864,33.4574,33.2693,33.4317,634358.0
2020-06-12 11:30:00,39.11,39.29,39.03,39.25,462055.0,33.4317,33.5856,33.3633,33.5514,462055.0
2020-06-12 11:40:00,39.26,39.26,39.14,39.24,265874.0,33.5599,33.5599,33.4574,33.5428,265874.0
2020-06-12 11:50:00,39.23,39.36,39.19,39.36,321660.0,33.5343,33.6454,33.5001,33.6454,321660.0
2020-06-12 12:00:00,39.35,39.41,39.29,39.34,496815.0,33.6369,33.6882,33.5856,33.6283,496815.0
2020-06-12 12:10:00,39.34,39.34,39.25,39.32,203924.0,33.6283,33.6283,33.5514,33.6112,203924.0
2020-06-12 12:20:00,39.32,39.34,39.19,39.24,447761.0,33.6112,33.6283,33.5001,33.5428,447761.0
2020-06-12 12:30:00,39.24,39.24,39.13,39.15,992471.0,33.5428,33.5428,33.4488,33.4659,992471.0
2020-06-12 12:40:00,39.14,39.2,39.09,39.11,378731.0,33.4574,33.5086,33.4146,33.4317,378731.0
2020-06-12 12:50:00,39.12,39.22,39.11,39.2,99928.0,33.4403,33.5257,33.4317,33.5086,99928.0
2020-06-12 13:00:00,39.22,39.22,39.1,39.13,277170.0,33.5257,33.5257,33.4232,33.4488,277170.0
2020-06-12 13:10:00,39.13,39.14,39.05,39.06,102650.0,33.4488,33.4574,33.3804,33.389,102650.0
2020-06-12 13:20:00,39.06,39.14,39.02,39.03,364312.0,33.389,33.4574,33.3548,33.3633,364312.0
2020-06-12 13:30:00,39.03,39.06,38.89,38.92,348047.0,33.3633,33.389,33.2437,33.2693,348047.0
2020-06-12 13:40:00,38.92,38.99,38.85,38.87,593355.0,33.2693,33.3291,33.2095,33.2266,593355.0
2020-06-12 13:50:00,38.88,38.98,38.84,38.87,447548.0,33.2351,33.3206,33.2009,33.2266,447548.0
2020-06-12 14:00:00,38.87,39.0,38.84,38.9,1000172.0,33.2266,33.3377,33.2009,33.2522,1000172.0
2020-06-12 14:10:00,38.9,39.05,38.9,38.97,718664.0,33.2522,33.3804,33.2522,33.312,718664.0
2020-06-12 14:20:00,38.98,39.05,38.95,39.05,423679.0,33.3206,33.3804,33.2949,33.3804,423679.0
2020-06-12 14:30:00,39.05,39.19,39.03,39.07,845568.0,33.3804,33.5001,33.3633,33.3975,845568.0
2020-06-12 14:40:00,39.07,39.13,38.98,39.08,726817.0,33.3975,33.4488,33.3206,33.4061,726817.0
2020-06-12 14:50:00,39.08,39.16,39.04,39.15,355391.0,33.4061,33.4745,33.3719,33.4659,355391.0
2020-06-12 15:00:00,39.16,39.29,39.16,39.23,725259.0,33.4745,33.5856,33.4745,33.5343,725259.0
2020-06-12 15:10:00,39.23,39.31,39.18,39.23,1010549.0,33.5343,33.6027,33.4916,33.5343,1010549.0
2020-06-12 15:20:00,39.23,39.24,39.12,39.17,707716.0,33.5343,33.5428,33.4403,33.483,707716.0
2020-06-12 15:30:00,39.18,39.26,39.13,39.23,544756.0,33.4916,33.5599,33.4488,33.5343,544756.0
2020-06-12 15:40:00,39.24,39.34,39.22,39.34,441319.0,33.5428,33.6283,33.5257,33.6283,441319.0
2020-06-12 15:50:00,39.34,39.4,39.3,39.36,1016776.0,33.6283,33.6796,33.5941,33.6454,1016776.0
2020-06-15 09:30:00,38.57,38.71,38.46,38.65,799369.0,32.9701,33.0898,32.8761,33.0385,799369.0
2020-06-15 09:40:00,38.65,38.72,38.59,38.65,299505.0,33.0385,33.0983,32.9872,33.0385,299505.0
2020-06-15 09:50:00,38.65,38.82,38.63,38.77,351788.0,33.0385,33.1838,33.0214,33.1411,351788.0
2020-06-15 10:00:00,38.77,38.86,38.73,38.85,382677.0,33.1411,33.218,33.1069,33.2095,382677.0
2020-06-15 10:10:00,38.86,38.86,38.73,38.79,260589.0,33.218,33.218,33.1069,33.1582,260589.0
2020-06-15 10:20:00,38.79,38.8,38.64,38.64,258199.0,33.1582,33.1667,33.03,33.03,258199.0
2020-06-15 10:30:00,38.64,38.72,38.63,38.64,281073.0,33.03,33.0983,33.0214,33.03,281073.0
2020-06-15 10:40:00,38.64,38.78,38.6,38.77,493334.0,33.03,33.1496,32.9958,33.1411,493334.0
2020-06-15 10:50:00,38.76,38.81,38.69,38.72,184890.0,33.1325,33.1753,33.0727,33.0983,184890.0
2020-06-15 11:00:00,38.72,38.86,38.7,38.85,165882.0,33.0983,33.218,33.0812,33.2095,165882.0
2020-06-15 11:10:00,38.85,38.88,38.76,38.8,311080.0,33.2095,33.2351,33.1325,33.1667,311080.0
2020-06-15 11:20:00,38.8,38.88,38.76,38.8,178727.0,33.1667,33.2351,33.1325,33.1667,178727.0
2020-06-15 11:30:00,38.79,38.85,38.75,38.83,231821.0,33.1582,33.2095,33.124,33.1924,231821.0
2020-06-15 11:40:00,38.84,38.86,38.72,38.76,169234.0,33.2009,33.218,33.0983,33.1325,169234.0
2020-06-15 11:50:00,38.75,38.82,38.71,38.79,182948.0,33.124,33.1838,33.0898,33.1582,182948.0
2020-06-15 12:00:00,38.79,38.94,38.77,38.91,190402.0,33.1582,33.2864,33.1411,33.2608,190402.0
2020-06-15 12:10:00,38.92,39.0,38.9,38.98,172741.0,33.2693,33.3377,33.2522,33.3206,172741.0
2020-06-15 12:20:00,38.98,38.99,38.95,38.96,125199.0,33.3206,33.3291,33.2949,33.3035,125199.0
2020-06-15 12:30:00,38.96,38.98,38.91,38.98,131966.0,33.3035,33.3206,33.2608,33.3206,131966.0
2020-06-15 12:40:00,38.97,39.04,38.96,39.02,114496.0,33.312,33.3719,33.3035,33.3548,114496.0
2020-06-15 12:50:00,39.02,39.05,38.98,39.05,141564.0,33.3548,33.3804,33.3206,33.3804,141564.0
2020-06-15 13:00:00,39.05,39.1,39.02,39.1,207347.0,33.3804,33.4232,33.3548,33.4232,207347.0
2020-06-15 13:10:00,39.11,39.14,39.07,39.09,198260.0,33.4317,33.4574,33.3975,33.4146,198260.0
2020-06-15 13:20:00,39.09,39.12,39.05,39.07,166672.0,33.4146,33.4403,33.3804,33.3975,166672.0
2020-06-15 13:30:00,39.07,39.16,39.04,39.13,389757.0,33.3975,33.4745,33.3719,33.4488,389757.0
2020-06-15 13:40:00,39.14,39.14,39.05,39.06,148689.0,33.4574,33.4574,33.3804,33.389,148689.0
2020-06-15 13:50:00,39.05,39.13,39.05,39.08,188171.0,33.3804,33.4488,33.3804,33.4061,188171.0
2020-06-15 14:00:00,39.08,39.34,39.08,39.3,779172.0,33.4061,33.6283,33.4061,33.5941,779172.0
2020-06-15 14:10:00,39.28,39.42,39.25,39.39,340108.0,33.577,33.6967,33.5514,33.6711,340108.0
2020-06-15 14:20:00,39.39,39.41,39.32,39.35,367984.0,33.6711,33.6882,33.6112,33.6369,367984.0
2020-06-15 14:30:00,39.36,39.39,39.26,39.31,426103.0,33.6454,33.6711,33.5599,33.6027,426103.0
2020-06-15 14:40:00,39.31,39.32,39.25,39.28,472079.0,33.6027,33.6112,33.5514,33.577,472079.0
2020-06-15 14:50:00,39.29,39.3,39.23,39.25,340449.0,33.5856,33.5941,33.5343,33.5514,340449.0
2020-06-15 15:00:00,39.25,39.34,39.24,39.29,387427.0,33.5514,33.6283,33.5428,33.5856,387427.0
2020-06-15 15:10:00,39.29,39.33,39.28,39.28,193691.0,33.5856,33.6198,33.577,33.577,193691.0
2020-06-15 15:20:00,39.29,39.31,39.18,39.19,343562.0,33.5856,33.6027,33.4916,33.5001,343562.0
2020-06-15 15:30:00,39.18,39.21,39.12,39.18,632111.0,33.4916,33.5172,33.4403,33.4916,632111.0
2020-06-15 15:40:00,39.18,39.23,39.14,39.2,431478.0,33.4916,33.5343,33.4574,33.5086,431478.0
2020-06-15 15:50:00,39.2,39.25,39.16,39.23,735896.0,33.5086,33.5514,33.4745,33.5343,735896.0
2020-06-16 09:30:00,40.1,40.11,39.89,39.95,837236.0,34.278,34.2865,34.0985,34.1498,837236.0
2020-06-16 09:40:00,39.95,40.04,39.92,39.92,422532.0,34.1498,34.2267,34.1241,34.1241,422532.0
2020-06-16 09:50:00,39.93,40.03,39.89,40.0,325906.0,34.1327,34.2181,34.0985,34.1925,325906.0
2020-06-16 10:00:00,40.01,40.08,39.98,40.03,372127.0,34.201,34.2609,34.1754,34.2181,372127.0
2020-06-16 10:10:00,40.02,40.05,39.99,39.99,483880.0,34.2096,34.2352,34.1839,34.1839,483880.0
2020-06-16 10:20:00,39.98,40.01,39.89,39.98,352394.0,34.1754,34.201,34.0985,34.1754,352394.0
2020-06-16 10:30:00,39.99,40.0,39.75,39.8,417440.0,34.1839,34.1925,33.9788,34.0215,417440.0
2020-06-16 10:40:00,39.8,39.81,39.64,39.76,352986.0,34.0215,34.0301,33.8848,33.9873,352986.0
2020-06-16 10:50:00,39.77,39.77,39.24,39.25,443607.0,33.9959,33.9959,33.5428,33.5514,443607.0
2020-06-16 11:00:00,39.25,39.48,39.13,39.45,816628.0,33.5514,33.748,33.4488,33.7224,816628.0
2020-06-16 11:10:00,39.45,39.58,39.32,39.5,563297.0,33.7224,33.8335,33.6112,33.7651,563297.0
2020-06-16 11:20:00,39.5,39.59,39.48,39.51,489152.0,33.7651,33.842,33.748,33.7736,489152.0
2020-06-16 11:30:00,39.51,39.59,39.46,39.5,381511.0,33.7736,33.842,33.7309,33.7651,381511.0
2020-06-16 11:40:00,39.5,39.61,39.46,39.6,196895.0,33.7651,33.8591,33.7309,33.8506,196895.0
2020-06-16 11:50:00,39.61,39.65,39.5,39.54,206983.0,33.8591,33.8933,33.7651,33.7993,206983.0
2020-06-16 12:00:00,39.54,39.56,39.46,39.49,180804.0,33.7993,33.8164,33.7309,33.7565,180804.0
2020-06-16 12:10:00,39.49,39.55,39.46,39.51,220186.0,33.7565,33.8078,33.7309,33.7736,220186.0
2020-06-16 12:20:00,39.52,39.57,39.5,39.57,176895.0,33.7822,33.8249,33.7651,33.8249,176895.0
2020-06-16 12:30:00,39.56,39.69,39.56,39.67,249378.0,33.8164,33.9275,33.8164,33.9104,249378.0
2020-06-16 12:40:00,39.68,39.72,39.65,39.65,126248.0,33.919,33.9531,33.8933,33.8933,126248.0
2020-06-16 12:50:00,39.66,39.69,39.61,39.63,88259.0,33.9019,33.9275,33.8591,33.8762,88259.0
2020-06-16 13:00:00,39.63,39.66,39.58,39.62,202772.0,33.8762,33.9019,33.8335,33.8677,202772.0
2020-06-16 13:10:00,39.62,39.62,39.58,39.62,115147.0,33.8677,33.8677,33.8335,33.8677,115147.0
2020-06-16 13:20:00,39.61,39.61,39.56,39.59,145447.0,33.8591,33.8591,33.8164,33.842,145447.0
2020-06-16 13:30:00,39.59,39.6,39.48,39.48,137472.0,33.842,33.8506,33.748,33.748,137472.0
2020-06-16 13:40:00,39.48,39.57,39.48,39.53,172768.0,33.748,33.8249,33.748,33.7907,172768.0
2020-06-16 13:50:00,39.54,39.55,39.42,39.48,215581.0,33.7993,33.8078,33.6967,33.748,215581.0
2020-06-16 14:00:00,39.48,39.54,39.48,39.52,227697.0,33.748,33.7993,33.748,33.7822,227697.0
2020-06-16 14:10:00,39.52,39.62,39.51,39.55,382782.0,33.7822,33.8677,33.7736,33.8078,382782.0
2020-06-16 14:20:00,39.55,39.57,39.36,39.51,460004.0,33.8078,33.8249,33.6454,33.7736,460004.0
2020-06-16 14:30:00,39.52,39.59,39.5,39.54,318104.0,33.7822,33.842,33.7651,33.7993,318104.0
2020-06-16 14:40:00,39.54,39.55,39.47,39.53,149991.0,33.7993,33.8078,33.7394,33.7907,149991.0
2020-06-16 14:50:00,39.53,39.55,39.5,39.53,353559.0,33.7907,33.8078,33.7651,33.7907,353559.0
2020-06-16 15:00:00,39.53,39.54,39.41,39.43,225035.0,33.7907,33.7993,33.6882,33.7053,225035.0
2020-06-16 15:10:00,39.42,39.46,39.33,39.35,359566.0,33.6967,33.7309,33.6198,33.6369,359566.0
2020-06-16 15:20:00,39.35,39.46,39.35,39.45,371181.0,33.6369,33.7309,33.6369,33.7224,371181.0
2020-06-16 15:30:00,39.44,39.51,39.4,39.41,395905.0,33.7138,33.7736,33.6796,33.6882,395905.0
2020-06-16 15:40:00,39.42,39.44,39.31,39.33,1299028.0,33.6967,33.7138,33.6027,33.6198,1299028.0
2020-06-16 15:50:00,39.33,39.4,39.28,39.4,7478158.0,33.6198,33.6796,33.577,33.6796,7478158.0
2020-06-17 09:30:00,39.68,39.8,39.61,39.77,561363.0,33.919,34.0215,33.8591,33.9959,561363.0
2020-06-17 09:40:00,39.76,39.89,39.74,39.89,348317.0,33.9873,34.0985,33.9702,34.0985,348317.0
2020-06-17 09:50:00,39.89,39.92,39.75,39.81,416123.0,34.0985,34.1241,33.9788,34.0301,416123.0
2020-06-17 10:00:00,39.81,39.87,39.79,39.85,331979.0,34.0301,34.0814,34.013,34.0643,331979.0
2020-06-17 10:10:00,39.85,39.89,39.72,39.75,520663.0,34.0643,34.0985,33.9531,33.9788,520663.0
2020-06-17 10:20:00,39.75,39.81,39.72,39.74,512886.0,33.9788,34.0301,33.9531,33.9702,512886.0
2020-06-17 10:30:00,39.74,39.83,39.69,39.81,530261.0,33.9702,34.0472,33.9275,34.0301,530261.0
2020-06-17 10:40:00,39.81,39.86,39.78,39.84,199559.0,34.0301,34.0728,34.0044,34.0557,199559.0
2020-06-17 10:50:00,39.83,39.91,39.83,39.84,321098.0,34.0472,34.1156,34.0472,34.0557,321098.0
2020-06-17 11:00:00,39.84,39.85,39.79,39.8,259621.0,34.0557,34.0643,34.013,34.0215,259621.0
2020-06-17 11:10:00,39.8,39.82,39.71,39.72,236851.0,34.0215,34.0386,33.9446,33.9531,236851.0
2020-06-17 11:20:00,39.73,39.73,39.66,39.69,146229.0,33.9617,33.9617,33.9019,33.9275,146229.0
2020-06-17 11:30:00,39.69,39.73,39.68,39.71,95902.0,33.9275,33.9617,33.919,33.9446,95902.0
2020-06-17 11:40:00,39.71,39.75,39.7,39.73,318129.0,33.9446,33.9788,33.9361,33.9617,318129.0
2020-06-17 11:50:00,39.73,39.76,39.71,39.75,158712.0,33.9617,33.9873,33.9446,33.9788,158712.0
2020-06-17 12:00:00,39.75,39.76,39.73,39.76,136043.0,33.9788,33.9873,33.9617,33.9873,136043.0
2020-06-17 12:10:00,39.76,39.76,39.67,39.68,182286.0,33.9873,33.9873,33.9104,33.919,182286.0
2020-06-17 12:20:00,39.68,39.69,39.63,39.69,570806.0,33.919,33.9275,33.8762,33.9275,570806.0
2020-06-17 12:30:00,39.69,39.77,39.68,39.75,197763.0,33.9275,33.9959,33.919,33.9788,197763.0
2020-06-17 12:40:00,39.75,39.77,39.73,39.76,220941.0,33.9788,33.9959,33.9617,33.9873,220941.0
2020-06-17 12:50:00,39.76,39.79,39.75,39.79,169674.0,33.9873,34.013,33.9788,34.013,169674.0
2020-06-17 13:00:00,39.8,39.84,39.79,39.83,121495.0,34.0215,34.0557,34.013,34.0472,121495.0
2020-06-17 13:10:00,39.83,39.84,39.8,39.81,120618.0,34.0472,34.0557,34.0215,34.0301,120618.0
2020-06-17 13:20:00,39.8,39.84,39.8,39.83,370767.0,34.0215,34.0557,34.0215,34.0472,370767.0
2020-06-17 13:30:00,39.83,39.87,39.82,39.87,124531.0,34.0472,34.0814,34.0386,34.0814,124531.0
2020-06-17 13:40:00,39.88,39.88,39.83,39.84,75550.0,34.0899,34.0899,34.0472,34.0557,75550.0
2020-06-17 13:50:00,39.83,39.85,39.82,39.82,863095.0,34.0472,34.0643,34.0386,34.0386,863095.0
2020-06-17 14:00:00,39.81,39.82,39.77,39.81,141649.0,34.0301,34.0386,33.9959,34.0301,141649.0
2020-06-17 14:10:00,39.8,39.83,39.77,39.77,147183.0,34.0215,34.0472,33.9959,33.9959,147183.0
2020-06-17 14:20:00,39.77,39.8,39.76,39.8,299049.0,33.9959,34.0215,33.9873,34.0215,299049.0
2020-06-17 14:30:00,39.8,39.82,39.79,39.81,96451.0,34.0215,34.0386,34.013,34.0301,96451.0
2020-06-17 14:40:00,39.81,39.85,39.78,39.79,125206.0,34.0301,34.0643,34.0044,34.013,125206.0
2020-06-17 14:50:00,39.79,39.83,39.74,39.75,298508.0,34.013,34.0472,33.9702,33.9788,298508.0
2020-06-17 15:00:00,39.74,39.76,39.7,39.75,224088.0,33.9702,33.9873,33.9361,33.9788,224088.0
2020-06-17 15:10:00,39.75,39.77,39.71,39.73,220131.0,33.9788,33.9959,33.9446,33.9617,220131.0
2020-06-17 15:20:00,39.72,39.74,39.66,39.7,182515.0,33.9531,33.9702,33.9019,33.9361,182515.0
2020-06-17 15:30:00,39.7,39.75,39.66,39.73,206964.0,33.9361,33.9788,33.9019,33.9617,206964.0
2020-06-17 15:40:00,39.73,39.74,39.66,39.68,698570.0,33.9617,33.9702,33.9019,33.919,698570.0
2020-06-17 15:50:00,39.67,39.76,39.66,39.73,579005.0,33.9104,33.9873,33.9019,33.9617,579005.0
2020-06-18 09:30:00,39.63,39.79,39.63,39.76,331692.0,33.8762,34.013,33.8762,33.9873,331692.0
2020-06-18 09:40:00,39.76,39.81,39.74,39.81,132565.0,33.9873,34.0301,33.9702,34.0301,132565.0
2020-06-18 09:50:00,39.8,39.82,39.7,39.73,206863.0,34.0215,34.0386,33.9361,33.9617,206863.0
2020-06-18 10:00:00,39.75,39.85,39.74,39.84,256155.0,33.9788,34.0643,33.9702,34.0557,256155.0
2020-06-18 10:10:00,39.83,39.84,39.79,39.82,169574.0,34.0472,34.0557,34.013,34.0386,169574.0
2020-06-18 10:20:00,39.82,39.84,39.74,39.79,346468.0,34.0386,34.0557,33.9702,34.013,346468.0
2020-06-18 10:30:00,39.78,39.87,39.69,39.8,298427.0,34.0044,34.0814,33.9275,34.0215,298427.0
2020-06-18 10:40:00,39.8,39.86,39.78,39.84,137026.0,34.0215,34.0728,34.0044,34.0557,137026.0
2020-06-18 10:50:00,39.84,39.89,39.76,39.88,199231.0,34.0557,34.0985,33.9873,34.0899,199231.0
2020-06-18 11:00:00,39.88,39.9,39.84,39.87,195612.0,34.0899,34.107,34.0557,34.0814,195612.0
2020-06-18 11:10:00,39.87,39.91,39.86,39.87,160126.0,34.0814,34.1156,34.0728,34.0814,160126.0
2020-06-18 11:20:00,39.87,39.89,39.84,39.86,138193.0,34.0814,34.0985,34.0557,34.0728,138193.0
2020-06-18 11:30:00,39.86,39.88,39.76,39.77,221046.0,34.0728,34.0899,33.9873,33.9959,221046.0
2020-06-18 11:40:00,39.76,39.81,39.75,39.8,176091.0,33.9873,34.0301,33.9788,34.0215,176091.0
2020-06-18 11:50:00,39.79,39.8,39.72,39.73,173453.0,34.013,34.0215,33.9531,33.9617,173453.0
2020-06-18 12:00:00,39.73,39.76,39.71,39.75,69858.0,33.9617,33.9873,33.9446,33.9788,69858.0
2020-06-18 12:10:00,39.74,39.76,39.73,39.74,146917.0,33.9702,33.9873,33.9617,33.9702,146917.0
2020-06-18 12:20:00,39.75,39.8,39.74,39.79,217512.0,33.9788,34.0215,33.9702,34.013,217512.0
2020-06-18 12:30:00,39.79,39.79,39.73,39.74,142709.0,34.013,34.013,33.9617,33.9702,142709.0
2020-06-18 12:40:00,39.75,39.75,39.71,39.74,84341.0,33.9788,33.9788,33.9446,33.9702,84341.0
2020-06-18 12:50:00,39.74,39.78,39.72,39.77,170582.0,33.9702,34.0044,33.9531,33.9959,170582.0
2020-06-18 13:00:00,39.77,39.79,39.74,39.77,235283.0,33.9959,34.013,33.9702,33.9959,235283.0
2020-06-18 13:10:00,39.77,39.78,39.74,39.77,134721.0,33.9959,34.0044,33.9702,33.9959,134721.0
2020-06-18 13:20:00,39.77,39.78,39.74,39.76,66185.0,33.9959,34.0044,33.9702,33.9873,66185.0
2020-06-18 13:30:00,39.76,39.81,39.75,39.81,75404.0,33.9873,34.0301,33.9788,34.0301,75404.0
2020-06-18 13:40:00,39.81,39.81,39.77,39.78,80003.0,34.0301,34.0301,33.9959,34.0044,80003.0
2020-06-18 13:50:00,39.77,39.78,39.75,39.76,83746.0,33.9959,34.0044,33.9788,33.9873,83746.0
2020-06-18 14:00:00,39.77,39.77,39.68,39.7,207845.0,33.9959,33.9959,33.919,33.9361,207845.0
2020-06-18 14:10:00,39.7,39.74,39.7,39.73,306302.0,33.9361,33.9702,33.9361,33.9617,306302.0
2020-06-18 14:20:00,39.73,39.76,39.72,39.74,140561.0,33.9617,33.9873,33.9531,33.9702,140561.0
2020-06-18 14:30:00,39.75,39.8,39.71,39.77,458582.0,33.9788,34.0215,33.9446,33.9959,458582.0
2020-06-18 14:40:00,39.78,39.8,39.73,39.75,249498.0,34.0044,34.0215,33.9617,33.9788,249498.0
2020-06-18 14:50:00,39.75,39.78,39.71,39.72,394391.0,33.9788,34.0044,33.9446,33.9531,394391.0
2020-06-18 15:00:00,39.72,39.73,39.68,39.72,539122.0,33.9531,33.9617,33.919,33.9531,539122.0
2020-06-18 15:10:00,39.71,39.71,39.67,39.7,428274.0,33.9446,33.9446,33.9104,33.9361,428274.0
2020-06-18 15:20:00,39.7,39.72,39.68,39.71,280641.0,33.9361,33.9531,33.919,33.9446,280641.0
2020-06-18 15:30:00,39.71,39.74,39.68,39.73,456752.0,33.9446,33.9702,33.919,33.9617,456752.0
2020-06-18 15:40:00,39.73,39.73,39.69,39.71,313276.0,33.9617,33.9617,33.9275,33.9446,313276.0
2020-06-18 15:50:00,39.71,39.77,39.69,39.75,1079983.0,33.9446,33.9959,33.9275,33.9788,1079983.0
2020-06-19 09:30:00,40.28,40.28,40.08,40.13,402618.0,34.4318,34.4318,34.2609,34.3036,402618.0
2020-06-19 09:40:00,40.13,40.15,40.06,40.11,402615.0,34.3036,34.3207,34.2438,34.2865,402615.0
2020-06-19 09:50:00,40.11,40.13,40.05,40.06,286697.0,34.2865,34.3036,34.2352,34.2438,286697.0
2020-06-19 10:00:00,40.07,40.14,40.05,40.14,250018.0,34.2523,34.3122,34.2352,34.3122,250018.0
2020-06-19 10:10:00,40.14,40.17,40.09,40.17,99480.0,34.3122,34.3378,34.2694,34.3378,99480.0
2020-06-19 10:20:00,40.16,40.17,40.1,40.12,108879.0,34.3293,34.3378,34.278,34.2951,108879.0
2020-06-19 10:30:00,40.11,40.11,40.04,40.07,80419.0,34.2865,34.2865,34.2267,34.2523,80419.0
2020-06-19 10:40:00,40.06,40.07,40.0,40.04,401617.0,34.2438,34.2523,34.1925,34.2267,401617.0
2020-06-19 10:50:00,40.03,40.05,39.98,40.02,317730.0,34.2181,34.2352,34.1754,34.2096,317730.0
2020-06-19 11:00:00,40.02,40.08,40.02,40.05,214158.0,34.2096,34.2609,34.2096,34.2352,214158.0
2020-06-19 11:10:00,40.05,40.09,40.0,40.01,354271.0,34.2352,34.2694,34.1925,34.201,354271.0
2020-06-19 11:20:00,40.0,40.08,39.96,40.07,424419.0,34.1925,34.2609,34.1583,34.2523,424419.0
2020-06-19 11:30:00,40.07,40.08,40.0,40.03,275869.0,34.2523,34.2609,34.1925,34.2181,275869.0
2020-06-19 11:40:00,40.03,40.03,39.94,40.01,299215.0,34.2181,34.2181,34.1412,34.201,299215.0
2020-06-19 11:50:00,40.0,40.02,39.96,39.96,191567.0,34.1925,34.2096,34.1583,34.1583,191567.0
2020-06-19 12:00:00,39.97,39.97,39.87,39.89,232567.0,34.1669,34.1669,34.0814,34.0985,232567.0
2020-06-19 12:10:00,39.88,39.91,39.64,39.65,311943.0,34.0899,34.1156,33.8848,33.8933,311943.0
2020-06-19 12:20:00,39.64,39.75,39.62,39.75,588802.0,33.8848,33.9788,33.8677,33.9788,588802.0
2020-06-19 12:30:00,39.74,39.81,39.73,39.77,484123.0,33.9702,34.0301,33.9617,33.9959,484123.0
2020-06-19 12:40:00,39.76,39.86,39.74,39.86,253884.0,33.9873,34.0728,33.9702,34.0728,253884.0
2020-06-19 12:50:00,39.87,39.91,39.85,39.9,206283.0,34.0814,34.1156,34.0643,34.107,206283.0
2020-06-19 13:00:00,39.9,39.9,39.83,39.84,124714.0,34.107,34.107,34.0472,34.0557,124714.0
2020-06-19 13:10:00,39.84,39.87,39.79,39.8,273950.0,34.0557,34.0814,34.013,34.0215,273950.0
2020-06-19 13:20:00,39.81,39.82,39.76,39.78,151093.0,34.0301,34.0386,33.9873,34.0044,151093.0
2020-06-19 13:30:00,39.78,39.84,39.75,39.83,316395.0,34.0044,34.0557,33.9788,34.0472,316395.0
2020-06-19 13:40:00,39.83,39.88,39.8,39.84,287415.0,34.0472,34.0899,34.0215,34.0557,287415.0
2020-06-19 13:50:00,39.84,39.86,39.78,39.78,289374.0,34.0557,34.0728,34.0044,34.0044,289374.0
2020-06-19 14:00:00,39.78,39.85,39.77,39.81,731957.0,34.0044,34.0643,33.9959,34.0301,731957.0
2020-06-19 14:10:00,39.81,39.82,39.74,39.75,371846.0,34.0301,34.0386,33.9702,33.9788,371846.0
2020-06-19 14:20:00,39.75,39.83,39.75,39.76,254070.0,33.9788,34.0472,33.9788,33.9873,254070.0
2020-06-19 14:30:00,39.77,39.86,39.73,39.83,355104.0,33.9959,34.0728,33.9617,34.0472,355104.0
2020-06-19 14:40:00,39.83,39.88,39.81,39.83,359131.0,34.0472,34.0899,34.0301,34.0472,359131.0
2020-06-19 14:50:00,39.84,39.89,39.82,39.86,253134.0,34.0557,34.0985,34.0386,34.0728,253134.0
2020-06-19 15:00:00,39.86,39.87,39.83,39.84,328914.0,34.0728,34.0814,34.0472,34.0557,328914.0
2020-06-19 15:10:00,39.84,39.94,39.81,39.92,687228.0,34.0557,34.1412,34.0301,34.1241,687228.0
2020-06-19 15:20:00,39.92,39.92,39.85,39.85,248711.0,34.1241,34.1241,34.0643,34.0643,248711.0
2020-06-19 15:30:00,39.86,39.87,39.8,39.8,470859.0,34.0728,34.0814,34.0215,34.0215,470859.0
2020-06-19 15:40:00,39.8,39.85,39.77,39.79,625173.0,34.0215,34.0643,33.9959,34.013,625173.0
2020-06-19 15:50:00,39.79,39.84,39.74,39.81,1263229.0,34.013,34.0557,33.9702,34.0301,1263229.0
2020-06-22 09:30:00,39.91,39.96,39.82,39.85,442495.0,34.2603,34.3032,34.183,34.2088,442495.0
2020-06-22 09:40:00,39.84,39.95,39.82,39.92,582983.0,34.2002,34.2946,34.183,34.2689,582983.0
2020-06-22 09:50:00,39.92,39.98,39.9,39.96,316178.0,34.2689,34.3204,34.2517,34.3032,316178.0
2020-06-22 10:00:00,39.96,40.05,39.94,40.04,424033.0,34.3032,34.3805,34.2861,34.3719,424033.0
2020-06-22 10:10:00,40.04,40.09,40.04,40.06,178254.0,34.3719,34.4148,34.3719,34.3891,178254.0
2020-06-22 10:20:00,40.06,40.11,40.05,40.05,600911.0,34.3891,34.432,34.3805,34.3805,600911.0
2020-06-22 10:30:00,40.06,40.07,40.02,40.06,193327.0,34.3891,34.3977,34.3547,34.3891,193327.0
2020-06-22 10:40:00,40.07,40.09,40.02,40.04,269395.0,34.3977,34.4148,34.3547,34.3719,269395.0
2020-06-22 10:50:00,40.04,40.06,39.94,39.95,603807.0,34.3719,34.3891,34.2861,34.2946,603807.0
2020-06-22 11:00:00,39.95,39.99,39.93,39.98,193141.0,34.2946,34.329,34.2775,34.3204,193141.0
2020-06-22 11:10:00,39.99,40.04,39.98,40.02,250839.0,34.329,34.3719,34.3204,34.3547,250839.0
2020-06-22 11:20:00,40.03,40.06,40.02,40.04,314611.0,34.3633,34.3891,34.3547,34.3719,314611.0
2020-06-22 11:30:00,40.04,40.05,39.97,40.04,491903.0,34.3719,34.3805,34.3118,34.3719,491903.0
2020-06-22 11:40:00,40.04,40.05,40.03,40.04,108452.0,34.3719,34.3805,34.3633,34.3719,108452.0
2020-06-22 11:50:00,40.05,40.08,40.03,40.07,195717.0,34.3805,34.4062,34.3633,34.3977,195717.0
2020-06-22 12:00:00,40.07,40.13,40.06,40.12,625227.0,34.3977,34.4492,34.3891,34.4406,625227.0
2020-06-22 12:10:00,40.11,40.14,40.08,40.12,323229.0,34.432,34.4577,34.4062,34.4406,323229.0
2020-06-22 12:20:00,40.12,40.13,40.08,40.09,237125.0,34.4406,34.4492,34.4062,34.4148,237125.0
2020-06-22 12:30:00,40.1,40.1,40.07,40.08,258730.0,34.4234,34.4234,34.3977,34.4062,258730.0
2020-06-22 12:40:00,40.09,40.15,40.08,40.15,414111.0,34.4148,34.4663,34.4062,34.4663,414111.0
2020-06-22 12:50:00,40.15,40.17,40.12,40.13,89211.0,34.4663,34.4835,34.4406,34.4492,89211.0
2020-06-22 13:00:00,40.14,40.16,40.12,40.14,218149.0,34.4577,34.4749,34.4406,34.4577,218149.0
2020-06-22 13:10:00,40.14,40.15,40.11,40.12,126307.0,34.4577,34.4663,34.432,34.4406,126307.0
2020-06-22 13:20:00,40.12,40.13,40.1,40.11,69601.0,34.4406,34.4492,34.4234,34.432,69601.0
2020-06-22 13:30:00,40.1,40.11,40.05,40.07,186230.0,34.4234,34.432,34.3805,34.3977,186230.0
2020-06-22 13:40:00,40.08,40.12,40.07,40.11,125304.0,34.4062,34.4406,34.3977,34.432,125304.0
2020-06-22 13:50:00,40.11,40.12,40.08,40.09,117222.0,34.432,34.4406,34.4062,34.4148,117222.0
2020-06-22 14:00:00,40.09,40.1,40.03,40.08,377543.0,34.4148,34.4234,34.3633,34.4062,377543.0
2020-06-22 14:10:00,40.08,40.09,40.04,40.07,88218.0,34.4062,34.4148,34.3719,34.3977,88218.0
2020-06-22 14:20:00,40.06,40.09,40.04,40.07,143545.0,34.3891,34.4148,34.3719,34.3977,143545.0
2020-06-22 14:30:00,40.07,40.1,40.06,40.08,163362.0,34.3977,34.4234,34.3891,34.4062,163362.0
2020-06-22 14:40:00,40.09,40.11,40.06,40.08,87214.0,34.4148,34.432,34.3891,34.4062,87214.0
2020-06-22 14:50:00,40.09,40.11,40.07,40.09,100681.0,34.4148,34.432,34.3977,34.4148,100681.0
2020-06-22 15:00:00,40.1,40.11,40.08,40.1,127318.0,34.4234,34.432,34.4062,34.4234,127318.0
2020-06-22 15:10:00,40.11,40.13,40.01,40.01,178143.0,34.432,34.4492,34.3461,34.3461,178143.0
2020-06-22 15:20:00,40.01,40.02,39.96,39.98,448928.0,34.3461,34.3547,34.3032,34.3204,448928.0
2020-06-22 15:30:00,39.98,40.03,39.98,40.02,202905.0,34.3204,34.3633,34.3204,34.3547,202905.0
2020-06-22 15:40:00,40.02,40.07,40.01,40.03,290140.0,34.3547,34.3977,34.3461,34.3633,290140.0
2020-06-22 15:50:00,40.03,40.1,40.03,40.08,942283.0,34.3633,34.4234,34.3633,34.4062,942283.0
2020-06-23 09:30:00,40.54,40.63,40.5,40.63,674075.0,34.8011,34.8784,34.7668,34.8784,674075.0
2020-06-23 09:40:00,40.63,40.66,40.61,40.62,276102.0,34.8784,34.9041,34.8612,34.8698,276102.0
2020-06-23 09:50:00,40.62,40.63,40.56,40.62,193147.0,34.8698,34.8784,34.8183,34.8698,193147.0
2020-06-23 10:00:00,40.61,40.64,40.53,40.6,188771.0,34.8612,34.887,34.7925,34.8526,188771.0
2020-06-23 10:10:00,40.59,40.65,40.57,40.64,273766.0,34.844,34.8955,34.8269,34.887,273766.0
2020-06-23 10:20:00,40.64,40.69,40.6,40.68,250776.0,34.887,34.9299,34.8526,34.9213,250776.0
2020-06-23 10:30:00,40.69,40.7,40.66,40.69,114709.0,34.9299,34.9385,34.9041,34.9299,114709.0
2020-06-23 10:40:00,40.7,40.72,40.58,40.61,205048.0,34.9385,34.9556,34.8355,34.8612,205048.0
2020-06-23 10:50:00,40.62,40.65,40.6,40.62,107557.0,34.8698,34.8955,34.8526,34.8698,107557.0
2020-06-23 11:00:00,40.62,40.67,40.59,40.67,102316.0,34.8698,34.9127,34.844,34.9127,102316.0
2020-06-23 11:10:00,40.67,40.67,40.63,40.65,292803.0,34.9127,34.9127,34.8784,34.8955,292803.0
2020-06-23 11:20:00,40.65,40.68,40.64,40.65,210002.0,34.8955,34.9213,34.887,34.8955,210002.0
2020-06-23 11:30:00,40.66,40.66,40.6,40.62,248481.0,34.9041,34.9041,34.8526,34.8698,248481.0
2020-06-23 11:40:00,40.62,40.63,40.6,40.61,169651.0,34.8698,34.8784,34.8526,34.8612,169651.0
2020-06-23 11:50:00,40.61,40.61,40.55,40.61,334637.0,34.8612,34.8612,34.8097,34.8612,334637.0
2020-06-23 12:00:00,40.61,40.65,40.61,40.63,141544.0,34.8612,34.8955,34.8612,34.8784,141544.0
2020-06-23 12:10:00,40.63,40.64,40.6,40.62,153576.0,34.8784,34.887,34.8526,34.8698,153576.0
2020-06-23 12:20:00,40.62,40.64,40.59,40.62,89969.0,34.8698,34.887,34.844,34.8698,89969.0
2020-06-23 12:30:00,40.63,40.63,40.59,40.61,237500.0,34.8784,34.8784,34.844,34.8612,237500.0
2020-06-23 12:40:00,40.62,40.62,40.6,40.62,73228.0,34.8698,34.8698,34.8526,34.8698,73228.0
2020-06-23 12:50:00,40.61,40.62,40.59,40.6,122180.0,34.8612,34.8698,34.844,34.8526,122180.0
2020-06-23 13:00:00,40.6,40.62,40.59,40.61,120143.0,34.8526,34.8698,34.844,34.8612,120143.0
2020-06-23 13:10:00,40.61,40.63,40.59,40.62,101380.0,34.8612,34.8784,34.844,34.8698,101380.0
2020-06-23 13:20:00,40.63,40.65,40.62,40.62,151230.0,34.8784,34.8955,34.8698,34.8698,151230.0
2020-06-23 13:30:00,40.62,40.64,40.61,40.63,95253.0,34.8698,34.887,34.8612,34.8784,95253.0
2020-06-23 13:40:00,40.63,40.65,40.62,40.64,108444.0,34.8784,34.8955,34.8698,34.887,108444.0
2020-06-23 13:50:00,40.64,40.64,40.58,40.6,240909.0,34.887,34.887,34.8355,34.8526,240909.0
2020-06-23 14:00:00,40.6,40.6,40.53,40.55,251235.0,34.8526,34.8526,34.7925,34.8097,251235.0
2020-06-23 14:10:00,40.55,40.56,40.51,40.52,143515.0,34.8097,34.8183,34.7754,34.7839,143515.0
2020-06-23 14:20:00,40.53,40.55,40.52,40.54,148027.0,34.7925,34.8097,34.7839,34.8011,148027.0
2020-06-23 14:30:00,40.54,40.56,40.53,40.54,143651.0,34.8011,34.8183,34.7925,34.8011,143651.0
2020-06-23 14:40:00,40.55,40.55,40.49,40.5,184482.0,34.8097,34.8097,34.7582,34.7668,184482.0
2020-06-23 14:50:00,40.51,40.53,40.49,40.52,165200.0,34.7754,34.7925,34.7582,34.7839,165200.0
2020-06-23 15:00:00,40.51,40.51,40.47,40.5,532983.0,34.7754,34.7754,34.741,34.7668,532983.0
2020-06-23 15:10:00,40.5,40.53,40.48,40.52,190834.0,34.7668,34.7925,34.7496,34.7839,190834.0
2020-06-23 15:20:00,40.52,40.53,40.47,40.48,201236.0,34.7839,34.7925,34.741,34.7496,201236.0
2020-06-23 15:30:00,40.48,40.51,40.46,40.49,122008.0,34.7496,34.7754,34.7324,34.7582,122008.0
2020-06-23 15:40:00,40.49,40.5,40.45,40.49,179128.0,34.7582,34.7668,34.7239,34.7582,179128.0
2020-06-23 15:50:00,40.48,40.49,40.43,40.45,383102.0,34.7496,34.7582,34.7067,34.7239,383102.0
2020-06-24 09:30:00,40.23,40.33,40.16,40.32,286390.0,34.535,34.6208,34.4749,34.6123,286390.0
2020-06-24 09:40:00,40.32,40.36,40.26,40.27,162678.0,34.6123,34.6466,34.5608,34.5693,162678.0
2020-06-24 09:50:00,40.27,40.28,40.11,40.11,211717.0,34.5693,34.5779,34.432,34.432,211717.0
2020-06-24 10:00:00,40.12,40.13,40.04,40.09,469116.0,34.4406,34.4492,34.3719,34.4148,469116.0
2020-06-24 10:10:00,40.08,40.19,40.07,40.16,402380.0,34.4062,34.5007,34.3977,34.4749,402380.0
2020-06-24 10:20:00,40.15,40.24,40.14,40.23,173144.0,34.4663,34.5436,34.4577,34.535,173144.0
2020-06-24 10:30:00,40.23,40.23,40.03,40.04,356666.0,34.535,34.535,34.3633,34.3719,356666.0
2020-06-24 10:40:00,40.04,40.09,40.03,40.05,204257.0,34.3719,34.4148,34.3633,34.3805,204257.0
2020-06-24 10:50:00,40.07,40.09,40.01,40.05,153406.0,34.3977,34.4148,34.3461,34.3805,153406.0
2020-06-24 11:00:00,40.03,40.06,39.94,39.95,190053.0,34.3633,34.3891,34.2861,34.2946,190053.0
2020-06-24 11:10:00,39.95,39.96,39.86,39.87,273290.0,34.2946,34.3032,34.2174,34.226,273290.0
2020-06-24 11:20:00,39.88,39.9,39.82,39.85,544122.0,34.2345,34.2517,34.183,34.2088,544122.0
2020-06-24 11:30:00,39.84,39.88,39.71,39.72,602420.0,34.2002,34.2345,34.0886,34.0972,602420.0
2020-06-24 11:40:00,39.72,39.73,39.61,39.63,483165.0,34.0972,34.1058,34.0028,34.0199,483165.0
2020-06-24 11:50:00,39.63,39.72,39.62,39.72,301574.0,34.0199,34.0972,34.0114,34.0972,301574.0
2020-06-24 12:00:00,39.72,39.75,39.67,39.69,695313.0,34.0972,34.123,34.0543,34.0714,695313.0
2020-06-24 12:10:00,39.69,39.78,39.68,39.77,89109.0,34.0714,34.1487,34.0629,34.1401,89109.0
2020-06-24 12:20:00,39.77,39.79,39.73,39.75,363490.0,34.1401,34.1573,34.1058,34.123,363490.0
2020-06-24 12:30:00,39.74,39.75,39.7,39.72,133639.0,34.1144,34.123,34.08,34.0972,133639.0
2020-06-24 12:40:00,39.72,39.83,39.72,39.8,156966.0,34.0972,34.1916,34.0972,34.1659,156966.0
2020-06-24 12:50:00,39.8,39.87,39.78,39.86,71880.0,34.1659,34.226,34.1487,34.2174,71880.0
2020-06-24 13:00:00,39.86,39.89,39.83,39.84,75584.0,34.2174,34.2431,34.1916,34.2002,75584.0
2020-06-24 13:10:00,39.85,39.89,39.82,39.88,81449.0,34.2088,34.2431,34.183,34.2345,81449.0
2020-06-24 13:20:00,39.87,39.87,39.79,39.81,96291.0,34.226,34.226,34.1573,34.1745,96291.0
2020-06-24 13:30:00,39.8,39.81,39.76,39.78,201899.0,34.1659,34.1745,34.1315,34.1487,201899.0
2020-06-24 13:40:00,39.78,39.81,39.74,39.8,88718.0,34.1487,34.1745,34.1144,34.1659,88718.0
2020-06-24 13:50:00,39.8,39.81,39.77,39.81,88132.0,34.1659,34.1745,34.1401,34.1745,88132.0
2020-06-24 14:00:00,39.8,39.83,39.72,39.83,318912.0,34.1659,34.1916,34.0972,34.1916,318912.0
2020-06-24 14:10:00,39.83,39.85,39.79,39.83,135091.0,34.1916,34.2088,34.1573,34.1916,135091.0
2020-06-24 14:20:00,39.83,39.86,39.8,39.86,98287.0,34.1916,34.2174,34.1659,34.2174,98287.0
2020-06-24 14:30:00,39.86,39.89,39.83,39.85,105749.0,34.2174,34.2431,34.1916,34.2088,105749.0
2020-06-24 14:40:00,39.86,39.88,39.81,39.83,104365.0,34.2174,34.2345,34.1745,34.1916,104365.0
2020-06-24 14:50:00,39.83,39.85,39.78,39.8,274425.0,34.1916,34.2088,34.1487,34.1659,274425.0
2020-06-24 15:00:00,39.81,39.86,39.81,39.82,253289.0,34.1745,34.2174,34.1745,34.183,253289.0
2020-06-24 15:10:00,39.83,39.91,39.81,39.9,343346.0,34.1916,34.2603,34.1745,34.2517,343346.0
2020-06-24 15:20:00,39.9,39.92,39.86,39.87,179226.0,34.2517,34.2689,34.2174,34.226,179226.0
2020-06-24 15:30:00,39.87,39.89,39.84,39.89,174149.0,34.226,34.2431,34.2002,34.2431,174149.0
2020-06-24 15:40:00,39.88,39.97,39.88,39.92,694675.0,34.2345,34.3118,34.2345,34.2689,694675.0
2020-06-24 15:50:00,39.92,39.93,39.83,39.88,1210694.0,34.2689,34.2775,34.1916,34.2345,1210694.0
2020-06-25 09:30:00,39.8,39.87,39.76,39.83,770816.0,34.1659,34.226,34.1315,34.1916,770816.0
2020-06-25 09:40:00,39.84,39.84,39.67,39.67,459931.0,34.2002,34.2002,34.0543,34.0543,459931.0
2020-06-25 09:50:00,39.67,39.81,39.64,39.79,308200.0,34.0543,34.1745,34.0285,34.1573,308200.0
2020-06-25 10:00:00,39.8,39.88,39.77,39.83,483564.0,34.1659,34.2345,34.1401,34.1916,483564.0
2020-06-25 10:10:00,39.84,39.93,39.82,39.88,364727.0,34.2002,34.2775,34.183,34.2345,364727.0
2020-06-25 10:20:00,39.87,40.01,39.87,39.98,112511.0,34.226,34.3461,34.226,34.3204,112511.0
2020-06-25 10:30:00,39.98,40.02,39.93,39.96,129025.0,34.3204,34.3547,34.2775,34.3032,129025.0
2020-06-25 10:40:00,39.95,39.96,39.86,39.88,252894.0,34.2946,34.3032,34.2174,34.2345,252894.0
2020-06-25 10:50:00,39.88,39.9,39.83,39.86,258035.0,34.2345,34.2517,34.1916,34.2174,258035.0
2020-06-25 11:00:00,39.86,39.86,39.78,39.81,224393.0,34.2174,34.2174,34.1487,34.1745,224393.0
2020-06-25 11:10:00,39.81,39.9,39.77,39.89,202803.0,34.1745,34.2517,34.1401,34.2431,202803.0
2020-06-25 11:20:00,39.89,39.89,39.82,39.84,93471.0,34.2431,34.2431,34.183,34.2002,93471.0
2020-06-25 11:30:00,39.85,39.87,39.73,39.77,191921.0,34.2088,34.226,34.1058,34.1401,191921.0
2020-06-25 11:40:00,39.77,39.82,39.73,39.81,139987.0,34.1401,34.183,34.1058,34.1745,139987.0
2020-06-25 11:50:00,39.82,39.85,39.8,39.83,90780.0,34.183,34.2088,34.1659,34.1916,90780.0
2020-06-25 12:00:00,39.83,39.91,39.83,39.9,136448.0,34.1916,34.2603,34.1916,34.2517,136448.0
2020-06-25 12:10:00,39.89,39.91,39.87,39.9,144476.0,34.2431,34.2603,34.226,34.2517,144476.0
2020-06-25 12:20:00,39.91,39.93,39.89,39.89,143920.0,34.2603,34.2775,34.2431,34.2431,143920.0
2020-06-25 12:30:00,39.9,39.92,39.84,39.9,271073.0,34.2517,34.2689,34.2002,34.2517,271073.0
2020-06-25 12:40:00,39.9,39.95,39.89,39.91,121384.0,34.2517,34.2946,34.2431,34.2603,121384.0
2020-06-25 12:50:00,39.91,39.93,39.88,39.9,55017.0,34.2603,34.2775,34.2345,34.2517,55017.0
2020-06-25 13:00:00,39.89,39.89,39.79,39.8,138409.0,34.2431,34.2431,34.1573,34.1659,138409.0
2020-06-25 13:10:00,39.8,39.85,39.78,39.84,73475.0,34.1659,34.2088,34.1487,34.2002,73475.0
2020-06-25 13:20:00,39.84,39.86,39.8,39.82,63644.0,34.2002,34.2174,34.1659,34.183,63644.0
2020-06-25 13:30:00,39.82,39.84,39.76,39.83,117478.0,34.183,34.2002,34.1315,34.1916,117478.0
2020-06-25 13:40:00,39.83,39.85,39.81,39.84,81449.0,34.1916,34.2088,34.1745,34.2002,81449.0
2020-06-25 13:50:00,39.83,39.85,39.8,39.82,77337.0,34.1916,34.2088,34.1659,34.183,77337.0
2020-06-25 14:00:00,39.82,39.83,39.77,39.79,71988.0,34.183,34.1916,34.1401,34.1573,71988.0
2020-06-25 14:10:00,39.79,39.83,39.78,39.82,62545.0,34.1573,34.1916,34.1487,34.183,62545.0
2020-06-25 14:20:00,39.81,39.82,39.75,39.79,69021.0,34.1745,34.183,34.123,34.1573,69021.0
2020-06-25 14:30:00,39.8,39.8,39.73,39.77,189306.0,34.1659,34.1659,34.1058,34.1401,189306.0
2020-06-25 14:40:00,39.77,39.83,39.77,39.82,120634.0,34.1401,34.1916,34.1401,34.183,120634.0
2020-06-25 14:50:00,39.82,39.89,39.82,39.87,193103.0,34.183,34.2431,34.183,34.226,193103.0
2020-06-25 15:00:00,39.87,39.99,39.84,39.97,449224.0,34.226,34.329,34.2002,34.3118,449224.0
2020-06-25 15:10:00,39.97,40.01,39.95,39.98,201349.0,34.3118,34.3461,34.2946,34.3204,201349.0
2020-06-25 15:20:00,39.98,40.03,39.98,40.0,370859.0,34.3204,34.3633,34.3204,34.3376,370859.0
2020-06-25 15:30:00,40.0,40.04,39.96,39.98,359638.0,34.3376,34.3719,34.3032,34.3204,359638.0
2020-06-25 15:40:00,39.99,40.03,39.97,39.98,372661.0,34.329,34.3633,34.3118,34.3204,372661.0
2020-06-25 15:50:00,39.99,40.09,39.98,40.05,1090866.0,34.329,34.4148,34.3204,34.3805,1090866.0
2020-06-26 09:30:00,39.92,39.94,39.8,39.84,406808.0,34.2689,34.2861,34.1659,34.2002,406808.0
2020-06-26 09:40:00,39.84,39.85,39.7,39.73,383637.0,34.2002,34.2088,34.08,34.1058,383637.0
2020-06-26 09:50:00,39.73,39.76,39.68,39.75,347123.0,34.1058,34.1315,34.0629,34.123,347123.0
2020-06-26 10:00:00,39.74,39.75,39.63,39.67,249545.0,34.1144,34.123,34.0199,34.0543,249545.0
2020-06-26 10:10:00,39.68,39.68,39.61,39.63,297581.0,34.0629,34.0629,34.0028,34.0199,297581.0
2020-06-26 10:20:00,39.64,39.64,39.53,39.58,465089.0,34.0285,34.0285,33.9341,33.977,465089.0
2020-06-26 10:30:00,39.58,39.62,39.45,39.47,604238.0,33.977,34.0114,33.8654,33.8826,604238.0
2020-06-26 10:40:00,39.46,39.54,39.44,39.47,370614.0,33.874,33.9427,33.8568,33.8826,370614.0
2020-06-26 10:50:00,39.47,39.53,39.41,39.51,492458.0,33.8826,33.9341,33.8311,33.9169,492458.0
2020-06-26 11:00:00,39.51,39.6,39.51,39.58,632926.0,33.9169,33.9942,33.9169,33.977,632926.0
2020-06-26 11:10:00,39.59,39.59,39.52,39.53,454373.0,33.9856,33.9856,33.9255,33.9341,454373.0
2020-06-26 11:20:00,39.53,39.59,39.52,39.58,381326.0,33.9341,33.9856,33.9255,33.977,381326.0
2020-06-26 11:30:00,39.58,39.63,39.53,39.62,172858.0,33.977,34.0199,33.9341,34.0114,172858.0
2020-06-26 11:40:00,39.62,39.67,39.59,39.67,193313.0,34.0114,34.0543,33.9856,34.0543,193313.0
2020-06-26 11:50:00,39.67,39.71,39.64,39.67,246145.0,34.0543,34.0886,34.0285,34.0543,246145.0
2020-06-26 12:00:00,39.67,39.68,39.59,39.6,201080.0,34.0543,34.0629,33.9856,33.9942,201080.0
2020-06-26 12:10:00,39.59,39.63,39.55,39.56,196500.0,33.9856,34.0199,33.9513,33.9598,196500.0
2020-06-26 12:20:00,39.55,39.64,39.51,39.62,383235.0,33.9513,34.0285,33.9169,34.0114,383235.0
2020-06-26 12:30:00,39.62,39.65,39.6,39.65,168451.0,34.0114,34.0371,33.9942,34.0371,168451.0
2020-06-26 12:40:00,39.65,39.65,39.57,39.61,262948.0,34.0371,34.0371,33.9684,34.0028,262948.0
2020-06-26 12:50:00,39.61,39.67,39.6,39.66,209999.0,34.0028,34.0543,33.9942,34.0457,209999.0
2020-06-26 13:00:00,39.66,39.72,39.64,39.69,217198.0,34.0457,34.0972,34.0285,34.0714,217198.0
2020-06-26 13:10:00,39.69,39.7,39.66,39.68,137239.0,34.0714,34.08,34.0457,34.0629,137239.0
2020-06-26 13:20:00,39.69,39.7,39.66,39.68,255811.0,34.0714,34.08,34.0457,34.0629,255811.0
2020-06-26 13:30:00,39.68,39.72,39.66,39.71,238784.0,34.0629,34.0972,34.0457,34.0886,238784.0
2020-06-26 13:40:00,39.7,39.71,39.66,39.7,164059.0,34.08,34.0886,34.0457,34.08,164059.0
2020-06-26 13:50:00,39.69,39.69,39.65,39.65,91033.0,34.0714,34.0714,34.0371,34.0371,91033.0
2020-06-26 14:00:00,39.65,39.69,39.63,39.67,128807.0,34.0371,34.0714,34.0199,34.0543,128807.0
2020-06-26 14:10:00,39.66,39.7,39.63,39.64,177706.0,34.0457,34.08,34.0199,34.0285,177706.0
2020-06-26 14:20:00,39.64,39.66,39.59,39.62,260708.0,34.0285,34.0457,33.9856,34.0114,260708.0
2020-06-26 14:30:00,39.62,39.64,39.55,39.57,225925.0,34.0114,34.0285,33.9513,33.9684,225925.0
2020-06-26 14:40:00,39.57,39.6,39.54,39.56,332941.0,33.9684,33.9942,33.9427,33.9598,332941.0
2020-06-26 14:50:00,39.57,39.61,39.55,39.58,250722.0,33.9684,34.0028,33.9513,33.977,250722.0
2020-06-26 15:00:00,39.58,39.61,39.53,39.55,237564.0,33.977,34.0028,33.9341,33.9513,237564.0
2020-06-26 15:10:00,39.55,39.58,39.52,39.52,377696.0,33.9513,33.977,33.9255,33.9255,377696.0
2020-06-26 15:20:00,39.52,39.57,39.5,39.55,474322.0,33.9255,33.9684,33.9083,33.9513,474322.0
2020-06-26 15:30:00,39.56,39.56,39.48,39.5,312112.0,33.9598,33.9598,33.8912,33.9083,312112.0
2020-06-26 15:40:00,39.5,39.63,39.48,39.59,704451.0,33.9083,34.0199,33.8912,33.9856,704451.0
2020-06-26 15:50:00,39.58,39.6,39.53,39.58,1410605.0,33.977,33.9942,33.9341,33.977,1410605.0
2020-06-29 09:30:00,39.62,39.63,39.43,39.44,824339.0,34.0114,34.0199,33.8483,33.8568,824339.0
2020-06-29 09:40:00,39.45,39.49,39.41,39.46,373726.0,33.8654,33.8998,33.8311,33.874,373726.0
2020-06-29 09:50:00,39.46,39.55,39.41,39.54,251870.0,33.874,33.9513,33.8311,33.9427,251870.0
2020-06-29 10:00:00,39.55,39.59,39.53,39.55,260804.0,33.9513,33.9856,33.9341,33.9513,260804.0
2020-06-29 10:10:00,39.56,39.69,39.53,39.67,569617.0,33.9598,34.0714,33.9341,34.0543,569617.0
2020-06-29 10:20:00,39.68,39.73,39.66,39.69,248745.0,34.0629,34.1058,34.0457,34.0714,248745.0
2020-06-29 10:30:00,39.69,39.77,39.68,39.75,634137.0,34.0714,34.1401,34.0629,34.123,634137.0
2020-06-29 10:40:00,39.75,39.76,39.7,39.75,223587.0,34.123,34.1315,34.08,34.123,223587.0
2020-06-29 10:50:00,39.75,39.79,39.67,39.68,243740.0,34.123,34.1573,34.0543,34.0629,243740.0
2020-06-29 11:00:00,39.68,39.69,39.61,39.63,237968.0,34.0629,34.0714,34.0028,34.0199,237968.0
2020-06-29 11:10:00,39.62,39.63,39.57,39.61,473094.0,34.0114,34.0199,33.9684,34.0028,473094.0
2020-06-29 11:20:00,39.61,39.7,39.61,39.69,202049.0,34.0028,34.08,34.0028,34.0714,202049.0
2020-06-29 11:30:00,39.69,39.7,39.65,39.66,177101.0,34.0714,34.08,34.0371,34.0457,177101.0
2020-06-29 11:40:00,39.67,39.7,39.64,39.66,283355.0,34.0543,34.08,34.0285,34.0457,283355.0
2020-06-29 11:50:00,39.66,39.66,39.61,39.65,256834.0,34.0457,34.0457,34.0028,34.0371,256834.0
2020-06-29 12:00:00,39.65,39.69,39.63,39.66,130134.0,34.0371,34.0714,34.0199,34.0457,130134.0
2020-06-29 12:10:00,39.66,39.72,39.64,39.71,170642.0,34.0457,34.0972,34.0285,34.0886,170642.0
2020-06-29 12:20:00,39.72,39.74,39.71,39.72,69265.0,34.0972,34.1144,34.0886,34.0972,69265.0
2020-06-29 12:30:00,39.72,39.75,39.71,39.73,165357.0,34.0972,34.123,34.0886,34.1058,165357.0
2020-06-29 12:40:00,39.73,39.74,39.72,39.73,112074.0,34.1058,34.1144,34.0972,34.1058,112074.0
2020-06-29 12:50:00,39.74,39.75,39.7,39.71,74220.0,34.1144,34.123,34.08,34.0886,74220.0
2020-06-29 13:00:00,39.72,39.72,39.69,39.71,120624.0,34.0972,34.0972,34.0714,34.0886,120624.0
2020-06-29 13:10:00,39.71,39.73,39.7,39.73,92352.0,34.0886,34.1058,34.08,34.1058,92352.0
2020-06-29 13:20:00,39.73,39.74,39.71,39.73,98422.0,34.1058,34.1144,34.0886,34.1058,98422.0
2020-06-29 13:30:00,39.74,39.78,39.72,39.77,105930.0,34.1144,34.1487,34.0972,34.1401,105930.0
2020-06-29 13:40:00,39.77,39.78,39.74,39.74,123004.0,34.1401,34.1487,34.1144,34.1144,123004.0
2020-06-29 13:50:00,39.75,39.75,39.72,39.73,464757.0,34.123,34.123,34.0972,34.1058,464757.0
2020-06-29 14:00:00,39.74,39.77,39.71,39.73,217887.0,34.1144,34.1401,34.0886,34.1058,217887.0
2020-06-29 14:10:00,39.73,39.76,39.72,39.74,166833.0,34.1058,34.1315,34.0972,34.1144,166833.0
2020-06-29 14:20:00,39.75,39.76,39.71,39.72,188891.0,34.123,34.1315,34.0886,34.0972,188891.0
2020-06-29 14:30:00,39.72,39.74,39.71,39.72,223650.0,34.0972,34.1144,34.0886,34.0972,223650.0
2020-06-29 14:40:00,39.71,39.75,39.71,39.73,258817.0,34.0886,34.123,34.0886,34.1058,258817.0
2020-06-29 14:50:00,39.73,39.75,39.71,39.73,602795.0,34.1058,34.123,34.0886,34.1058,602795.0
2020-06-29 15:00:00,39.73,39.74,39.68,39.7,141919.0,34.1058,34.1144,34.0629,34.08,141919.0
2020-06-29 15:10:00,39.69,39.72,39.68,39.7,280286.0,34.0714,34.0972,34.0629,34.08,280286.0
2020-06-29 15:20:00,39.7,39.75,39.7,39.75,148707.0,34.08,34.123,34.08,34.123,148707.0
2020-06-29 15:30:00,39.75,39.79,39.74,39.79,166297.0,34.123,34.1573,34.1144,34.1573,166297.0
2020-06-29 15:40:00,39.79,39.79,39.72,39.72,491420.0,34.1573,34.1573,34.0972,34.0972,491420.0
2020-06-29 15:50:00,39.72,39.82,39.72,39.82,807738.0,34.0972,34.183,34.0972,34.183,807738.0
2020-06-30 09:30:00,39.72,39.72,39.63,39.66,1646753.0,34.0972,34.0972,34.0199,34.0457,1646753.0
2020-06-30 09:40:00,39.65,39.67,39.56,39.62,1729973.0,34.0371,34.0543,33.9598,34.0114,1729973.0
2020-06-30 09:50:00,39.61,39.69,39.59,39.65,523296.0,34.0028,34.0714,33.9856,34.0371,523296.0
2020-06-30 10:00:00,39.66,39.69,39.63,39.68,994460.0,34.0457,34.0714,34.0199,34.0629,994460.0
2020-06-30 10:10:00,39.68,39.68,39.61,39.62,530272.0,34.0629,34.0629,34.0028,34.0114,530272.0
2020-06-30 10:20:00,39.62,39.67,39.59,39.61,384620.0,34.0114,34.0543,33.9856,34.0028,384620.0
2020-06-30 10:30:00,39.62,39.64,39.56,39.56,499452.0,34.0114,34.0285,33.9598,33.9598,499452.0
2020-06-30 10:40:00,39.57,39.66,39.57,39.64,201952.0,33.9684,34.0457,33.9684,34.0285,201952.0
2020-06-30 10:50:00,39.64,39.72,39.64,39.7,553344.0,34.0285,34.0972,34.0285,34.08,553344.0
2020-06-30 11:00:00,39.7,39.73,39.68,39.71,715775.0,34.08,34.1058,34.0629,34.0886,715775.0
2020-06-30 11:10:00,39.72,39.76,39.68,39.76,205823.0,34.0972,34.1315,34.0629,34.1315,205823.0
2020-06-30 11:20:00,39.76,39.78,39.73,39.73,240430.0,34.1315,34.1487,34.1058,34.1058,240430.0
2020-06-30 11:30:00,39.73,39.74,39.69,39.71,351806.0,34.1058,34.1144,34.0714,34.0886,351806.0
2020-06-30 11:40:00,39.7,39.72,39.68,39.71,277017.0,34.08,34.0972,34.0629,34.0886,277017.0
2020-06-30 11:50:00,39.7,39.71,39.68,39.7,171191.0,34.08,34.0886,34.0629,34.08,171191.0
2020-06-30 12:00:00,39.69,39.72,39.67,39.72,318551.0,34.0714,34.0972,34.0543,34.0972,318551.0
2020-06-30 12:10:00,39.71,39.75,39.71,39.73,406486.0,34.0886,34.123,34.0886,34.1058,406486.0
2020-06-30 12:20:00,39.72,39.73,39.7,39.72,241477.0,34.0972,34.1058,34.08,34.0972,241477.0
2020-06-30 12:30:00,39.7,39.72,39.64,39.65,817206.0,34.08,34.0972,34.0285,34.0371,817206.0
2020-06-30 12:40:00,39.65,39.66,39.6,39.61,317333.0,34.0371,34.0457,33.9942,34.0028,317333.0
2020-06-30 12:50:00,39.61,39.62,39.57,39.57,241857.0,34.0028,34.0114,33.9684,33.9684,241857.0
2020-06-30 13:00:00,39.57,39.59,39.53,39.54,303680.0,33.9684,33.9856,33.9341,33.9427,303680.0
2020-06-30 13:10:00,39.54,39.56,39.51,39.54,204721.0,33.9427,33.9598,33.9169,33.9427,204721.0
2020-06-30 13:20:00,39.54,39.57,39.52,39.55,170545.0,33.9427,33.9684,33.9255,33.9513,170545.0
2020-06-30 13:30:00,39.55,39.56,39.53,39.55,144235.0,33.9513,33.9598,33.9341,33.9513,144235.0
2020-06-30 13:40:00,39.55,39.55,39.52,39.55,290199.0,33.9513,33.9513,33.9255,33.9513,290199.0
2020-06-30 13:50:00,39.54,39.57,39.52,39.56,228089.0,33.9427,33.9684,33.9255,33.9598,228089.0
2020-06-30 14:00:00,39.56,39.57,39.52,39.56,141480.0,33.9598,33.9684,33.9255,33.9598,141480.0
2020-06-30 14:10:00,39.56,39.58,39.54,39.55,221301.0,33.9598,33.977,33.9427,33.9513,221301.0
2020-06-30 14:20:00,39.55,39.59,39.54,39.59,197059.0,33.9513,33.9856,33.9427,33.9856,197059.0
2020-06-30 14:30:00,39.58,39.59,39.56,39.57,204301.0,33.977,33.9856,33.9598,33.9684,204301.0
2020-06-30 14:40:00,39.58,39.6,39.56,39.57,242260.0,33.977,33.9942,33.9598,33.9684,242260.0
2020-06-30 14:50:00,39.57,39.57,39.54,39.55,146670.0,33.9684,33.9684,33.9427,33.9513,146670.0
2020-06-30 15:00:00,39.55,39.56,39.48,39.48,309636.0,33.9513,33.9598,33.8912,33.8912,309636.0
2020-06-30 15:10:00,39.48,39.51,39.46,39.51,266127.0,33.8912,33.9169,33.874,33.9169,266127.0
2020-06-30 15:20:00,39.51,39.58,39.49,39.56,128843.0,33.9169,33.977,33.8998,33.9598,128843.0
2020-06-30 15:30:00,39.57,39.64,39.55,39.62,487541.0,33.9684,34.0285,33.9513,34.0114,487541.0
2020-06-30 15:40:00,39.62,39.67,39.61,39.64,240045.0,34.0114,34.0543,34.0028,34.0285,240045.0
2020-06-30 15:50:00,39.64,39.73,39.62,39.62,1542323.0,34.0285,34.1058,34.0114,34.0114,1542323.0
2020-07-01 09:30:00,39.95,40.11,39.95,40.1,1105811.0,34.2946,34.432,34.2946,34.4234,1105811.0
2020-07-01 09:40:00,40.1,40.32,40.1,40.22,686428.0,34.4234,34.6123,34.4234,34.5264,686428.0
2020-07-01 09:50:00,40.22,40.25,40.11,40.16,705866.0,34.5264,34.5522,34.432,34.4749,705866.0
2020-07-01 10:00:00,40.15,40.24,40.12,40.21,780529.0,34.4663,34.5436,34.4406,34.5178,780529.0
2020-07-01 10:10:00,40.22,40.31,40.21,40.27,473545.0,34.5264,34.6037,34.5178,34.5693,473545.0
2020-07-01 10:20:00,40.27,40.3,40.21,40.24,164983.0,34.5693,34.5951,34.5178,34.5436,164983.0
2020-07-01 10:30:00,40.23,40.26,40.14,40.16,252738.0,34.535,34.5608,34.4577,34.4749,252738.0
2020-07-01 10:40:00,40.16,40.18,40.06,40.06,239753.0,34.4749,34.4921,34.3891,34.3891,239753.0
2020-07-01 10:50:00,40.06,40.09,40.01,40.09,1833980.0,34.3891,34.4148,34.3461,34.4148,1833980.0
2020-07-01 11:00:00,40.09,40.1,40.03,40.06,237953.0,34.4148,34.4234,34.3633,34.3891,237953.0
2020-07-01 11:10:00,40.06,40.08,39.99,40.01,206461.0,34.3891,34.4062,34.329,34.3461,206461.0
2020-07-01 11:20:00,40.02,40.03,39.96,39.99,435840.0,34.3547,34.3633,34.3032,34.329,435840.0
2020-07-01 11:30:00,39.99,40.03,39.98,40.02,340509.0,34.329,34.3633,34.3204,34.3547,340509.0
2020-07-01 11:40:00,40.02,40.1,40.02,40.1,112587.0,34.3547,34.4234,34.3547,34.4234,112587.0
2020-07-01 11:50:00,40.09,40.12,40.07,40.11,214581.0,34.4148,34.4406,34.3977,34.432,214581.0
2020-07-01 12:00:00,40.11,40.14,40.09,40.14,68570.0,34.432,34.4577,34.4148,34.4577,68570.0
2020-07-01 12:10:00,40.14,40.19,40.13,40.18,107058.0,34.4577,34.5007,34.4492,34.4921,107058.0
2020-07-01 12:20:00,40.18,40.2,40.17,40.18,66838.0,34.4921,34.5092,34.4835,34.4921,66838.0
2020-07-01 12:30:00,40.18,40.21,40.15,40.19,441924.0,34.4921,34.5178,34.4663,34.5007,441924.0
2020-07-01 12:40:00,40.19,40.19,40.05,40.15,461134.0,34.5007,34.5007,34.3805,34.4663,461134.0
2020-07-01 12:50:00,40.15,40.16,40.1,40.12,104236.0,34.4663,34.4749,34.4234,34.4406,104236.0
2020-07-01 13:00:00,40.13,40.13,40.09,40.11,180686.0,34.4492,34.4492,34.4148,34.432,180686.0
2020-07-01 13:10:00,40.1,40.13,40.08,40.09,118050.0,34.4234,34.4492,34.4062,34.4148,118050.0
2020-07-01 13:20:00,40.1,40.15,40.09,40.13,74822.0,34.4234,34.4663,34.4148,34.4492,74822.0
2020-07-01 13:30:00,40.13,40.15,40.11,40.14,226870.0,34.4492,34.4663,34.432,34.4577,226870.0
2020-07-01 13:40:00,40.14,40.15,40.06,40.08,152244.0,34.4577,34.4663,34.3891,34.4062,152244.0
2020-07-01 13:50:00,40.08,40.09,40.05,40.07,150963.0,34.4062,34.4148,34.3805,34.3977,150963.0
2020-07-01 14:00:00,40.07,40.1,40.05,40.09,175986.0,34.3977,34.4234,34.3805,34.4148,175986.0
2020-07-01 14:10:00,40.09,40.12,40.06,40.12,171380.0,34.4148,34.4406,34.3891,34.4406,171380.0
2020-07-01 14:20:00,40.11,40.13,40.08,40.09,168231.0,34.432,34.4492,34.4062,34.4148,168231.0
2020-07-01 14:30:00,40.09,40.11,40.04,40.04,237875.0,34.4148,34.432,34.3719,34.3719,237875.0
2020-07-01 14:40:00,40.04,40.06,40.01,40.05,316397.0,34.3719,34.3891,34.3461,34.3805,316397.0
2020-07-01 14:50:00,40.06,40.1,40.05,40.08,357932.0,34.3891,34.4234,34.3805,34.4062,357932.0
2020-07-01 15:00:00,40.09,40.14,40.07,40.13,158455.0,34.4148,34.4577,34.3977,34.4492,158455.0
2020-07-01 15:10:00,40.13,40.16,40.11,40.15,303318.0,34.4492,34.4749,34.432,34.4663,303318.0
2020-07-01 15:20:00,40.15,40.19,40.13,40.17,254777.0,34.4663,34.5007,34.4492,34.4835,254777.0
2020-07-01 15:30:00,40.18,40.21,40.16,40.21,245190.0,34.4921,34.5178,34.4749,34.5178,245190.0
2020-07-01 15:40:00,40.21,40.24,40.19,40.24,186187.0,34.5178,34.5436,34.5007,34.5436,186187.0
2020-07-01 15:50:00,40.23,40.24,40.13,40.13,806981.0,34.535,34.5436,34.4492,34.4492,806981.0
2020-07-02 09:30:00,41.05,41.2,41.04,41.12,939752.0,35.2389,35.3677,35.2303,35.299,939752.0
2020-07-02 09:40:00,41.13,41.26,41.12,41.26,547307.0,35.3076,35.4192,35.299,35.4192,547307.0
2020-07-02 09:50:00,41.27,41.3,41.24,41.3,322132.0,35.4278,35.4535,35.402,35.4535,322132.0
2020-07-02 10:00:00,41.3,41.34,41.26,41.32,325361.0,35.4535,35.4879,35.4192,35.4707,325361.0
2020-07-02 10:10:00,41.32,41.34,41.24,41.29,396365.0,35.4707,35.4879,35.402,35.4449,396365.0
2020-07-02 10:20:00,41.29,41.3,41.05,41.05,306958.0,35.4449,35.4535,35.2389,35.2389,306958.0
2020-07-02 10:30:00,41.04,41.08,41.0,41.08,566449.0,35.2303,35.2647,35.196,35.2647,566449.0
2020-07-02 10:40:00,41.08,41.14,41.05,41.06,219447.0,35.2647,35.3162,35.2389,35.2475,219447.0
2020-07-02 10:50:00,41.07,41.1,40.96,40.99,245538.0,35.2561,35.2818,35.1617,35.1874,245538.0
2020-07-02 11:00:00,40.99,41.04,40.95,41.0,245671.0,35.1874,35.2303,35.1531,35.196,245671.0
2020-07-02 11:10:00,41.01,41.05,40.95,41.04,241610.0,35.2046,35.2389,35.1531,35.2303,241610.0
2020-07-02 11:20:00,41.05,41.09,41.04,41.06,123710.0,35.2389,35.2733,35.2303,35.2475,123710.0
2020-07-02 11:30:00,41.06,41.11,41.05,41.08,133378.0,35.2475,35.2904,35.2389,35.2647,133378.0
2020-07-02 11:40:00,41.08,41.14,41.07,41.13,76296.0,35.2647,35.3162,35.2561,35.3076,76296.0
2020-07-02 11:50:00,41.14,41.14,41.09,41.13,87316.0,35.3162,35.3162,35.2733,35.3076,87316.0
2020-07-02 12:00:00,41.13,41.15,41.07,41.14,221866.0,35.3076,35.3248,35.2561,35.3162,221866.0
2020-07-02 12:10:00,41.14,41.14,41.09,41.13,93815.0,35.3162,35.3162,35.2733,35.3076,93815.0
2020-07-02 12:20:00,41.13,41.17,41.11,41.16,72240.0,35.3076,35.3419,35.2904,35.3334,72240.0
2020-07-02 12:30:00,41.16,41.17,41.11,41.14,262908.0,35.3334,35.3419,35.2904,35.3162,262908.0
2020-07-02 12:40:00,41.14,41.14,41.11,41.14,204406.0,35.3162,35.3162,35.2904,35.3162,204406.0
2020-07-02 12:50:00,41.14,41.15,41.11,41.15,179434.0,35.3162,35.3248,35.2904,35.3248,179434.0
2020-07-02 13:00:00,41.15,41.18,41.13,41.17,186047.0,35.3248,35.3505,35.3076,35.3419,186047.0
2020-07-02 13:10:00,41.18,41.18,41.14,41.16,160446.0,35.3505,35.3505,35.3162,35.3334,160446.0
2020-07-02 13:20:00,41.17,41.22,41.16,41.22,170925.0,35.3419,35.3849,35.3334,35.3849,170925.0
2020-07-02 13:30:00,41.22,41.25,41.2,41.25,342289.0,35.3849,35.4106,35.3677,35.4106,342289.0
2020-07-02 13:40:00,41.24,41.25,41.22,41.23,156373.0,35.402,35.4106,35.3849,35.3934,156373.0
2020-07-02 13:50:00,41.23,41.24,41.18,41.19,236431.0,35.3934,35.402,35.3505,35.3591,236431.0
2020-07-02 14:00:00,41.19,41.2,41.14,41.15,131611.0,35.3591,35.3677,35.3162,35.3248,131611.0
2020-07-02 14:10:00,41.14,41.16,41.12,41.14,135537.0,35.3162,35.3334,35.299,35.3162,135537.0
2020-07-02 14:20:00,41.13,41.19,41.12,41.19,377803.0,35.3076,35.3591,35.299,35.3591,377803.0
2020-07-02 14:30:00,41.18,41.22,41.17,41.2,229970.0,35.3505,35.3849,35.3419,35.3677,229970.0
2020-07-02 14:40:00,41.2,41.21,41.18,41.19,140586.0,35.3677,35.3763,35.3505,35.3591,140586.0
2020-07-02 14:50:00,41.2,41.21,41.15,41.17,163402.0,35.3677,35.3763,35.3248,35.3419,163402.0
2020-07-02 15:00:00,41.17,41.19,41.15,41.16,158472.0,35.3419,35.3591,35.3248,35.3334,158472.0
2020-07-02 15:10:00,41.16,41.17,41.13,41.16,225899.0,35.3334,35.3419,35.3076,35.3334,225899.0
2020-07-02 15:20:00,41.16,41.18,41.14,41.14,127035.0,35.3334,35.3505,35.3162,35.3162,127035.0
2020-07-02 15:30:00,41.14,41.17,41.13,41.15,183981.0,35.3162,35.3419,35.3076,35.3248,183981.0
2020-07-02 15:40:00,41.15,41.15,41.09,41.11,195013.0,35.3248,35.3248,35.2733,35.2904,195013.0
2020-07-02 15:50:00,41.11,41.12,41.03,41.12,1028121.0,35.2904,35.299,35.2218,35.299,1028121.0
2020-07-06 09:30:00,42.54,42.67,42.52,42.6,742619.0,36.518,36.6296,36.5008,36.5695,742619.0
2020-07-06 09:40:00,42.61,42.69,42.59,42.67,430832.0,36.5781,36.6468,36.5609,36.6296,430832.0
2020-07-06 09:50:00,42.67,42.74,42.67,42.72,576484.0,36.6296,36.6897,36.6296,36.6725,576484.0
2020-07-06 10:00:00,42.73,42.8,42.63,42.68,524618.0,36.6811,36.7412,36.5953,36.6382,524618.0
2020-07-06 10:10:00,42.68,42.78,42.65,42.7,450867.0,36.6382,36.724,36.6124,36.6553,450867.0
2020-07-06 10:20:00,42.7,42.7,42.61,42.65,339249.0,36.6553,36.6553,36.5781,36.6124,339249.0
2020-07-06 10:30:00,42.65,42.74,42.62,42.74,232451.0,36.6124,36.6897,36.5867,36.6897,232451.0
2020-07-06 10:40:00,42.74,42.82,42.71,42.81,268275.0,36.6897,36.7584,36.6639,36.7498,268275.0
2020-07-06 10:50:00,42.81,42.86,42.81,42.86,239270.0,36.7498,36.7927,36.7498,36.7927,239270.0
2020-07-06 11:00:00,42.86,42.87,42.8,42.85,136986.0,36.7927,36.8013,36.7412,36.7841,136986.0
2020-07-06 11:10:00,42.85,42.88,42.83,42.85,202061.0,36.7841,36.8099,36.7669,36.7841,202061.0
2020-07-06 11:20:00,42.85,42.87,42.81,42.87,190247.0,36.7841,36.8013,36.7498,36.8013,190247.0
2020-07-06 11:30:00,42.88,42.9,42.84,42.84,155582.0,36.8099,36.827,36.7755,36.7755,155582.0
2020-07-06 11:40:00,42.84,42.87,42.81,42.82,120096.0,36.7755,36.8013,36.7498,36.7584,120096.0
2020-07-06 11:50:00,42.81,42.83,42.75,42.76,256070.0,36.7498,36.7669,36.6983,36.7069,256070.0
2020-07-06 12:00:00,42.75,42.77,42.73,42.74,121410.0,36.6983,36.7154,36.6811,36.6897,121410.0
2020-07-06 12:10:00,42.74,42.78,42.73,42.73,137401.0,36.6897,36.724,36.6811,36.6811,137401.0
2020-07-06 12:20:00,42.73,42.76,42.72,42.76,639842.0,36.6811,36.7069,36.6725,36.7069,639842.0
2020-07-06 12:30:00,42.75,42.76,42.73,42.76,134060.0,36.6983,36.7069,36.6811,36.7069,134060.0
2020-07-06 12:40:00,42.76,42.78,42.75,42.77,122519.0,36.7069,36.724,36.6983,36.7154,122519.0
2020-07-06 12:50:00,42.78,42.78,42.74,42.74,99725.0,36.724,36.724,36.6897,36.6897,99725.0
2020-07-06 13:00:00,42.74,42.76,42.74,42.75,151538.0,36.6897,36.7069,36.6897,36.6983,151538.0
2020-07-06 13:10:00,42.75,42.75,42.69,42.7,126895.0,36.6983,36.6983,36.6468,36.6553,126895.0
2020-07-06 13:20:00,42.7,42.74,42.69,42.74,124501.0,36.6553,36.6897,36.6468,36.6897,124501.0
2020-07-06 13:30:00,42.74,42.76,42.74,42.76,90589.0,36.6897,36.7069,36.6897,36.7069,90589.0
2020-07-06 13:40:00,42.76,42.76,42.74,42.75,794289.0,36.7069,36.7069,36.6897,36.6983,794289.0
2020-07-06 13:50:00,42.75,42.77,42.74,42.76,151973.0,36.6983,36.7154,36.6897,36.7069,151973.0
2020-07-06 14:00:00,42.76,42.76,42.67,42.68,237775.0,36.7069,36.7069,36.6296,36.6382,237775.0
2020-07-06 14:10:00,42.69,42.69,42.64,42.64,157851.0,36.6468,36.6468,36.6038,36.6038,157851.0
2020-07-06 14:20:00,42.65,42.7,42.63,42.69,179895.0,36.6124,36.6553,36.5953,36.6468,179895.0
2020-07-06 14:30:00,42.69,42.72,42.68,42.71,200821.0,36.6468,36.6725,36.6382,36.6639,200821.0
2020-07-06 14:40:00,42.71,42.71,42.68,42.69,330517.0,36.6639,36.6639,36.6382,36.6468,330517.0
2020-07-06 14:50:00,42.69,42.72,42.67,42.71,126899.0,36.6468,36.6725,36.6296,36.6639,126899.0
2020-07-06 15:00:00,42.7,42.72,42.68,42.72,309293.0,36.6553,36.6725,36.6382,36.6725,309293.0
2020-07-06 15:10:00,42.72,42.75,42.71,42.73,398748.0,36.6725,36.6983,36.6639,36.6811,398748.0
2020-07-06 15:20:00,42.73,42.79,42.72,42.79,879448.0,36.6811,36.7326,36.6725,36.7326,879448.0
2020-07-06 15:30:00,42.78,42.81,42.76,42.79,392552.0,36.724,36.7498,36.7069,36.7326,392552.0
2020-07-06 15:40:00,42.79,42.83,42.78,42.83,728870.0,36.7326,36.7669,36.724,36.7669,728870.0
2020-07-06 15:50:00,42.83,42.92,42.79,42.9,1357934.0,36.7669,36.8442,36.7326,36.827,1357934.0
2020-07-07 09:30:00,42.39,42.48,42.33,42.36,732849.0,36.3892,36.4665,36.3377,36.3635,732849.0
2020-07-07 09:40:00,42.37,42.51,42.36,42.47,537941.0,36.3721,36.4922,36.3635,36.4579,537941.0
2020-07-07 09:50:00,42.47,42.51,42.43,42.49,303089.0,36.4579,36.4922,36.4236,36.4751,303089.0
2020-07-07 10:00:00,42.49,42.57,42.46,42.57,178260.0,36.4751,36.5437,36.4493,36.5437,178260.0
2020-07-07 10:10:00,42.57,42.66,42.55,42.65,284054.0,36.5437,36.621,36.5266,36.6124,284054.0
2020-07-07 10:20:00,42.64,42.67,42.61,42.63,314057.0,36.6038,36.6296,36.5781,36.5953,314057.0
2020-07-07 10:30:00,42.64,42.67,42.57,42.59,172307.0,36.6038,36.6296,36.5437,36.5609,172307.0
2020-07-07 10:40:00,42.6,42.6,42.49,42.53,221442.0,36.5695,36.5695,36.4751,36.5094,221442.0
2020-07-07 10:50:00,42.53,42.58,42.53,42.57,604792.0,36.5094,36.5523,36.5094,36.5437,604792.0
2020-07-07 11:00:00,42.57,42.59,42.54,42.56,197149.0,36.5437,36.5609,36.518,36.5352,197149.0
2020-07-07 11:10:00,42.57,42.66,42.56,42.65,284334.0,36.5437,36.621,36.5352,36.6124,284334.0
2020-07-07 11:20:00,42.66,42.67,42.61,42.62,150975.0,36.621,36.6296,36.5781,36.5867,150975.0
2020-07-07 11:30:00,42.62,42.63,42.51,42.51,200824.0,36.5867,36.5953,36.4922,36.4922,200824.0
2020-07-07 11:40:00,42.52,42.54,42.5,42.52,87313.0,36.5008,36.518,36.4837,36.5008,87313.0
2020-07-07 11:50:00,42.53,42.54,42.47,42.48,112988.0,36.5094,36.518,36.4579,36.4665,112988.0
2020-07-07 12:00:00,42.48,42.51,42.43,42.44,164292.0,36.4665,36.4922,36.4236,36.4322,164292.0
2020-07-07 12:10:00,42.44,42.45,42.4,42.41,191829.0,36.4322,36.4407,36.3978,36.4064,191829.0
2020-07-07 12:20:00,42.41,42.43,42.39,42.42,182900.0,36.4064,36.4236,36.3892,36.415,182900.0
2020-07-07 12:30:00,42.42,42.42,42.38,42.39,107198.0,36.415,36.415,36.3806,36.3892,107198.0
2020-07-07 12:40:00,42.38,42.41,42.36,42.4,125077.0,36.3806,36.4064,36.3635,36.3978,125077.0
2020-07-07 12:50:00,42.41,42.42,42.38,42.41,160459.0,36.4064,36.415,36.3806,36.4064,160459.0
2020-07-07 13:00:00,42.41,42.43,42.36,42.38,197323.0,36.4064,36.4236,36.3635,36.3806,197323.0
2020-07-07 13:10:00,42.38,42.42,42.36,42.41,217028.0,36.3806,36.415,36.3635,36.4064,217028.0
2020-07-07 13:20:00,42.4,42.45,42.4,42.44,418091.0,36.3978,36.4407,36.3978,36.4322,418091.0
2020-07-07 13:30:00,42.43,42.45,42.4,42.43,54333.0,36.4236,36.4407,36.3978,36.4236,54333.0
2020-07-07 13:40:00,42.43,42.47,42.42,42.45,382168.0,36.4236,36.4579,36.415,36.4407,382168.0
2020-07-07 13:50:00,42.45,42.45,42.41,42.44,192446.0,36.4407,36.4407,36.4064,36.4322,192446.0
2020-07-07 14:00:00,42.44,42.45,42.39,42.43,276836.0,36.4322,36.4407,36.3892,36.4236,276836.0
2020-07-07 14:10:00,42.43,42.45,42.4,42.41,129692.0,36.4236,36.4407,36.3978,36.4064,129692.0
2020-07-07 14:20:00,42.42,42.42,42.39,42.4,166979.0,36.415,36.415,36.3892,36.3978,166979.0
2020-07-07 14:30:00,42.39,42.4,42.3,42.31,169447.0,36.3892,36.3978,36.312,36.3206,169447.0
2020-07-07 14:40:00,42.32,42.34,42.31,42.32,72744.0,36.3291,36.3463,36.3206,36.3291,72744.0
2020-07-07 14:50:00,42.32,42.36,42.29,42.36,148672.0,36.3291,36.3635,36.3034,36.3635,148672.0
2020-07-07 15:00:00,42.36,42.36,42.29,42.3,278604.0,36.3635,36.3635,36.3034,36.312,278604.0
2020-07-07 15:10:00,42.3,42.32,42.28,42.3,225519.0,36.312,36.3291,36.2948,36.312,225519.0
2020-07-07 15:20:00,42.31,42.32,42.28,42.3,214323.0,36.3206,36.3291,36.2948,36.312,214323.0
2020-07-07 15:30:00,42.31,42.32,42.26,42.27,257703.0,36.3206,36.3291,36.2776,36.2862,257703.0
2020-07-07 15:40:00,42.28,42.3,42.24,42.26,332473.0,36.2948,36.312,36.2605,36.2776,332473.0
2020-07-07 15:50:00,42.26,42.26,42.21,42.24,707084.0,36.2776,36.2776,36.2347,36.2605,707084.0
2020-07-08 09:30:00,42.86,42.99,42.82,42.99,547267.0,36.7927,36.9043,36.7584,36.9043,547267.0
2020-07-08 09:40:00,42.99,42.99,42.91,42.96,326347.0,36.9043,36.9043,36.8356,36.8785,326347.0
2020-07-08 09:50:00,42.96,42.98,42.93,42.96,432854.0,36.8785,36.8957,36.8528,36.8785,432854.0
2020-07-08 10:00:00,42.97,42.98,42.9,42.91,378671.0,36.8871,36.8957,36.827,36.8356,378671.0
2020-07-08 10:10:00,42.92,42.98,42.9,42.98,153780.0,36.8442,36.8957,36.827,36.8957,153780.0
2020-07-08 10:20:00,42.98,42.99,42.91,42.93,254326.0,36.8957,36.9043,36.8356,36.8528,254326.0
2020-07-08 10:30:00,42.93,42.97,42.91,42.97,327509.0,36.8528,36.8871,36.8356,36.8871,327509.0
2020-07-08 10:40:00,42.97,43.0,42.89,42.93,604134.0,36.8871,36.9129,36.8185,36.8528,604134.0
2020-07-08 10:50:00,42.93,42.98,42.91,42.98,215417.0,36.8528,36.8957,36.8356,36.8957,215417.0
2020-07-08 11:00:00,42.98,42.99,42.88,42.92,320447.0,36.8957,36.9043,36.8099,36.8442,320447.0
2020-07-08 11:10:00,42.92,42.97,42.88,42.89,416843.0,36.8442,36.8871,36.8099,36.8185,416843.0
2020-07-08 11:20:00,42.89,42.9,42.82,42.88,171145.0,36.8185,36.827,36.7584,36.8099,171145.0
2020-07-08 11:30:00,42.89,42.93,42.88,42.92,301334.0,36.8185,36.8528,36.8099,36.8442,301334.0
2020-07-08 11:40:00,42.93,42.99,42.92,42.95,194990.0,36.8528,36.9043,36.8442,36.87,194990.0
2020-07-08 11:50:00,42.96,43.03,42.95,43.02,120695.0,36.8785,36.9386,36.87,36.93,120695.0
2020-07-08 12:00:00,43.03,43.09,43.01,43.06,276785.0,36.9386,36.9901,36.9215,36.9644,276785.0
2020-07-08 12:10:00,43.07,43.16,43.07,43.15,177888.0,36.973,37.0502,36.973,37.0416,177888.0
2020-07-08 12:20:00,43.16,43.17,43.11,43.12,134398.0,37.0502,37.0588,37.0073,37.0159,134398.0
2020-07-08 12:30:00,43.12,43.14,43.09,43.13,143640.0,37.0159,37.0331,36.9901,37.0245,143640.0
2020-07-08 12:40:00,43.12,43.14,43.1,43.13,99546.0,37.0159,37.0331,36.9987,37.0245,99546.0
2020-07-08 12:50:00,43.12,43.19,43.12,43.19,205330.0,37.0159,37.076,37.0159,37.076,205330.0
2020-07-08 13:00:00,43.19,43.21,43.17,43.18,135623.0,37.076,37.0932,37.0588,37.0674,135623.0
2020-07-08 13:10:00,43.17,43.19,43.15,43.17,136937.0,37.0588,37.076,37.0416,37.0588,136937.0
2020-07-08 13:20:00,43.16,43.18,43.08,43.13,191521.0,37.0502,37.0674,36.9816,37.0245,191521.0
2020-07-08 13:30:00,43.13,43.18,43.13,43.18,193089.0,37.0245,37.0674,37.0245,37.0674,193089.0
2020-07-08 13:40:00,43.19,43.2,43.14,43.16,276466.0,37.076,37.0846,37.0331,37.0502,276466.0
2020-07-08 13:50:00,43.16,43.18,43.1,43.12,174178.0,37.0502,37.0674,36.9987,37.0159,174178.0
2020-07-08 14:00:00,43.12,43.17,43.1,43.13,175729.0,37.0159,37.0588,36.9987,37.0245,175729.0
2020-07-08 14:10:00,43.13,43.17,43.11,43.16,179251.0,37.0245,37.0588,37.0073,37.0502,179251.0
2020-07-08 14:20:00,43.16,43.19,43.14,43.16,115693.0,37.0502,37.076,37.0331,37.0502,115693.0
2020-07-08 14:30:00,43.16,43.19,43.13,43.18,115235.0,37.0502,37.076,37.0245,37.0674,115235.0
2020-07-08 14:40:00,43.18,43.18,43.13,43.18,101010.0,37.0674,37.0674,37.0245,37.0674,101010.0
2020-07-08 14:50:00,43.18,43.23,43.17,43.22,223570.0,37.0674,37.1103,37.0588,37.1017,223570.0
2020-07-08 15:00:00,43.22,43.26,43.2,43.25,330493.0,37.1017,37.1361,37.0846,37.1275,330493.0
2020-07-08 15:10:00,43.25,43.28,43.25,43.27,223499.0,37.1275,37.1532,37.1275,37.1447,223499.0
2020-07-08 15:20:00,43.27,43.32,43.27,43.29,185546.0,37.1447,37.1876,37.1447,37.1618,185546.0
2020-07-08 15:30:00,43.29,43.35,43.29,43.29,179884.0,37.1618,37.2133,37.1618,37.1618,179884.0
2020-07-08 15:40:00,43.29,43.33,43.28,43.32,209382.0,37.1618,37.1962,37.1532,37.1876,209382.0
2020-07-08 15:50:00,43.32,43.37,43.28,43.36,706194.0,37.1876,37.2305,37.1532,37.2219,706194.0
2020-07-09 09:30:00,43.78,43.83,43.57,43.61,504131.0,37.5825,37.6254,37.4022,37.4365,504131.0
2020-07-09 09:40:00,43.61,43.66,43.51,43.54,399109.0,37.4365,37.4794,37.3507,37.3764,399109.0
2020-07-09 09:50:00,43.55,43.63,43.53,43.63,314468.0,37.385,37.4537,37.3679,37.4537,314468.0
2020-07-09 10:00:00,43.63,43.66,43.6,43.62,303819.0,37.4537,37.4794,37.4279,37.4451,303819.0
2020-07-09 10:10:00,43.63,43.64,43.44,43.46,434015.0,37.4537,37.4623,37.2906,37.3078,434015.0
2020-07-09 10:20:00,43.46,43.57,43.45,43.53,271873.0,37.3078,37.4022,37.2992,37.3679,271873.0
2020-07-09 10:30:00,43.53,43.57,43.44,43.44,290453.0,37.3679,37.4022,37.2906,37.2906,290453.0
2020-07-09 10:40:00,43.44,43.45,43.3,43.32,291652.0,37.2906,37.2992,37.1704,37.1876,291652.0
2020-07-09 10:50:00,43.3,43.38,43.22,43.24,831393.0,37.1704,37.2391,37.1017,37.1189,831393.0
2020-07-09 11:00:00,43.24,43.28,43.13,43.23,564697.0,37.1189,37.1532,37.0245,37.1103,564697.0
2020-07-09 11:10:00,43.24,43.27,43.03,43.04,465174.0,37.1189,37.1447,36.9386,36.9472,465174.0
2020-07-09 11:20:00,43.04,43.16,43.03,43.15,917160.0,36.9472,37.0502,36.9386,37.0416,917160.0
2020-07-09 11:30:00,43.16,43.21,43.11,43.17,419752.0,37.0502,37.0932,37.0073,37.0588,419752.0
2020-07-09 11:40:00,43.17,43.17,43.03,43.13,255675.0,37.0588,37.0588,36.9386,37.0245,255675.0
2020-07-09 11:50:00,43.13,43.2,43.12,43.18,154917.0,37.0245,37.0846,37.0159,37.0674,154917.0
2020-07-09 12:00:00,43.19,43.29,43.18,43.29,228465.0,37.076,37.1618,37.0674,37.1618,228465.0
2020-07-09 12:10:00,43.3,43.31,43.24,43.3,169567.0,37.1704,37.179,37.1189,37.1704,169567.0
2020-07-09 12:20:00,43.3,43.32,43.24,43.26,104541.0,37.1704,37.1876,37.1189,37.1361,104541.0
2020-07-09 12:30:00,43.26,43.29,43.24,43.27,207188.0,37.1361,37.1618,37.1189,37.1447,207188.0
2020-07-09 12:40:00,43.27,43.33,43.26,43.29,99187.0,37.1447,37.1962,37.1361,37.1618,99187.0
2020-07-09 12:50:00,43.29,43.32,43.28,43.32,370409.0,37.1618,37.1876,37.1532,37.1876,370409.0
2020-07-09 13:00:00,43.31,43.36,43.28,43.35,521490.0,37.179,37.2219,37.1532,37.2133,521490.0
2020-07-09 13:10:00,43.35,43.38,43.33,43.36,252513.0,37.2133,37.2391,37.1962,37.2219,252513.0
2020-07-09 13:20:00,43.35,43.35,43.31,43.32,98726.0,37.2133,37.2133,37.179,37.1876,98726.0
2020-07-09 13:30:00,43.32,43.34,43.3,43.3,238899.0,37.1876,37.2047,37.1704,37.1704,238899.0
2020-07-09 13:40:00,43.31,43.34,43.27,43.28,273074.0,37.179,37.2047,37.1447,37.1532,273074.0
2020-07-09 13:50:00,43.28,43.28,43.22,43.23,133799.0,37.1532,37.1532,37.1017,37.1103,133799.0
2020-07-09 14:00:00,43.23,43.29,43.21,43.29,132153.0,37.1103,37.1618,37.0932,37.1618,132153.0
2020-07-09 14:10:00,43.29,43.35,43.27,43.33,94316.0,37.1618,37.2133,37.1447,37.1962,94316.0
2020-07-09 14:20:00,43.34,43.35,43.29,43.34,125305.0,37.2047,37.2133,37.1618,37.2047,125305.0
2020-07-09 14:30:00,43.34,43.35,43.31,43.32,141946.0,37.2047,37.2133,37.179,37.1876,141946.0
2020-07-09 14:40:00,43.32,43.37,43.32,43.37,88351.0,37.1876,37.2305,37.1876,37.2305,88351.0
2020-07-09 14:50:00,43.37,43.4,43.34,43.39,224855.0,37.2305,37.2563,37.2047,37.2477,224855.0
2020-07-09 15:00:00,43.39,43.42,43.37,43.42,308151.0,37.2477,37.2734,37.2305,37.2734,308151.0
2020-07-09 15:10:00,43.42,43.46,43.39,43.43,402894.0,37.2734,37.3078,37.2477,37.282,402894.0
2020-07-09 15:20:00,43.43,43.44,43.34,43.35,211040.0,37.282,37.2906,37.2047,37.2133,211040.0
2020-07-09 15:30:00,43.34,43.35,43.28,43.33,384349.0,37.2047,37.2133,37.1532,37.1962,384349.0
2020-07-09 15:40:00,43.33,43.4,43.29,43.37,351443.0,37.1962,37.2563,37.1618,37.2305,351443.0
2020-07-09 15:50:00,43.36,43.41,43.34,43.39,844257.0,37.2219,37.2648,37.2047,37.2477,844257.0
2020-07-10 09:30:00,43.13,43.18,42.94,43.05,807465.0,37.0245,37.0674,36.8614,36.9558,807465.0
2020-07-10 09:40:00,43.06,43.09,43.0,43.02,434919.0,36.9644,36.9901,36.9129,36.93,434919.0
2020-07-10 09:50:00,43.03,43.04,42.93,42.98,401862.0,36.9386,36.9472,36.8528,36.8957,401862.0
2020-07-10 10:00:00,42.98,42.98,42.84,42.94,504492.0,36.8957,36.8957,36.7755,36.8614,504492.0
2020-07-10 10:10:00,42.93,43.04,42.92,42.97,206624.0,36.8528,36.9472,36.8442,36.8871,206624.0
2020-07-10 10:20:00,42.96,43.03,42.94,43.02,536405.0,36.8785,36.9386,36.8614,36.93,536405.0
2020-07-10 10:30:00,43.02,43.08,43.01,43.02,292662.0,36.93,36.9816,36.9215,36.93,292662.0
2020-07-10 10:40:00,43.03,43.13,43.03,43.05,684663.0,36.9386,37.0245,36.9386,36.9558,684663.0
2020-07-10 10:50:00,43.06,43.09,43.02,43.05,205002.0,36.9644,36.9901,36.93,36.9558,205002.0
2020-07-10 11:00:00,43.04,43.05,42.99,43.04,186681.0,36.9472,36.9558,36.9043,36.9472,186681.0
2020-07-10 11:10:00,43.04,43.06,42.99,43.02,124151.0,36.9472,36.9644,36.9043,36.93,124151.0
2020-07-10 11:20:00,43.03,43.04,43.0,43.01,159406.0,36.9386,36.9472,36.9129,36.9215,159406.0
2020-07-10 11:30:00,43.0,43.02,42.96,43.0,181520.0,36.9129,36.93,36.8785,36.9129,181520.0
2020-07-10 11:40:00,43.01,43.07,43.0,43.04,276642.0,36.9215,36.973,36.9129,36.9472,276642.0
2020-07-10 11:50:00,43.04,43.06,42.99,43.03,225598.0,36.9472,36.9644,36.9043,36.9386,225598.0
2020-07-10 12:00:00,43.03,43.04,42.95,42.95,275649.0,36.9386,36.9472,36.87,36.87,275649.0
2020-07-10 12:10:00,42.95,42.97,42.9,42.91,208740.0,36.87,36.8871,36.827,36.8356,208740.0
2020-07-10 12:20:00,42.91,42.93,42.89,42.9,191260.0,36.8356,36.8528,36.8185,36.827,191260.0
2020-07-10 12:30:00,42.9,42.93,42.88,42.88,171891.0,36.827,36.8528,36.8099,36.8099,171891.0
2020-07-10 12:40:00,42.88,42.91,42.84,42.9,199404.0,36.8099,36.8356,36.7755,36.827,199404.0
2020-07-10 12:50:00,42.9,42.93,42.88,42.93,177525.0,36.827,36.8528,36.8099,36.8528,177525.0
2020-07-10 13:00:00,42.92,42.93,42.89,42.91,173183.0,36.8442,36.8528,36.8185,36.8356,173183.0
2020-07-10 13:10:00,42.9,42.91,42.88,42.89,131800.0,36.827,36.8356,36.8099,36.8185,131800.0
2020-07-10 13:20:00,42.89,42.93,42.88,42.92,69095.0,36.8185,36.8528,36.8099,36.8442,69095.0
2020-07-10 13:30:00,42.93,42.93,42.88,42.91,93169.0,36.8528,36.8528,36.8099,36.8356,93169.0
2020-07-10 13:40:00,42.92,42.98,42.91,42.98,118858.0,36.8442,36.8957,36.8356,36.8957,118858.0
2020-07-10 13:50:00,42.98,43.01,42.96,42.97,163634.0,36.8957,36.9215,36.8785,36.8871,163634.0
2020-07-10 14:00:00,42.97,42.99,42.95,42.96,83485.0,36.8871,36.9043,36.87,36.8785,83485.0
2020-07-10 14:10:00,42.95,42.97,42.92,42.93,89588.0,36.87,36.8871,36.8442,36.8528,89588.0
2020-07-10 14:20:00,42.94,42.94,42.91,42.94,84224.0,36.8614,36.8614,36.8356,36.8614,84224.0
2020-07-10 14:30:00,42.94,42.97,42.93,42.96,77051.0,36.8614,36.8871,36.8528,36.8785,77051.0
2020-07-10 14:40:00,42.97,42.97,42.95,42.96,66670.0,36.8871,36.8871,36.87,36.8785,66670.0
2020-07-10 14:50:00,42.97,42.99,42.96,42.99,112365.0,36.8871,36.9043,36.8785,36.9043,112365.0
2020-07-10 15:00:00,42.98,43.01,42.96,43.0,145228.0,36.8957,36.9215,36.8785,36.9129,145228.0
2020-07-10 15:10:00,43.0,43.05,42.99,43.05,239363.0,36.9129,36.9558,36.9043,36.9558,239363.0
2020-07-10 15:20:00,43.04,43.05,43.02,43.03,405796.0,36.9472,36.9558,36.93,36.9386,405796.0
2020-07-10 15:30:00,43.03,43.07,43.01,43.03,806885.0,36.9386,36.973,36.9215,36.9386,806885.0
2020-07-10 15:40:00,43.03,43.06,43.0,43.05,783107.0,36.9386,36.9644,36.9129,36.9558,783107.0
2020-07-10 15:50:00,43.05,43.09,43.05,43.06,1218517.0,36.9558,36.9901,36.9558,36.9644,1218517.0
2020-07-13 09:30:00,43.4,43.59,43.38,43.56,909357.0,37.2563,37.4194,37.2391,37.3936,909357.0
2020-07-13 09:40:00,43.57,43.65,43.55,43.58,421664.0,37.4022,37.4709,37.385,37.4108,421664.0
2020-07-13 09:50:00,43.58,43.6,43.51,43.52,213085.0,37.4108,37.4279,37.3507,37.3593,213085.0
2020-07-13 10:00:00,43.52,43.58,43.45,43.57,409075.0,37.3593,37.4108,37.2992,37.4022,409075.0
2020-07-13 10:10:00,43.57,43.64,43.56,43.61,155728.0,37.4022,37.4623,37.3936,37.4365,155728.0
2020-07-13 10:20:00,43.6,43.68,43.6,43.67,106250.0,37.4279,37.4966,37.4279,37.488,106250.0
2020-07-13 10:30:00,43.68,43.7,43.63,43.65,203565.0,37.4966,37.5138,37.4537,37.4709,203565.0
2020-07-13 10:40:00,43.66,43.71,43.64,43.7,170466.0,37.4794,37.5224,37.4623,37.5138,170466.0
2020-07-13 10:50:00,43.7,43.75,43.67,43.74,114896.0,37.5138,37.5567,37.488,37.5481,114896.0
2020-07-13 11:00:00,43.74,43.75,43.7,43.7,211245.0,37.5481,37.5567,37.5138,37.5138,211245.0
2020-07-13 11:10:00,43.71,43.72,43.65,43.65,118653.0,37.5224,37.531,37.4709,37.4709,118653.0
2020-07-13 11:20:00,43.65,43.69,43.62,43.69,217804.0,37.4709,37.5052,37.4451,37.5052,217804.0
2020-07-13 11:30:00,43.69,43.72,43.65,43.66,240918.0,37.5052,37.531,37.4709,37.4794,240918.0
2020-07-13 11:40:00,43.67,43.68,43.61,43.65,178221.0,37.488,37.4966,37.4365,37.4709,178221.0
2020-07-13 11:50:00,43.65,43.67,43.63,43.66,94989.0,37.4709,37.488,37.4537,37.4794,94989.0
2020-07-13 12:00:00,43.66,43.68,43.63,43.64,128196.0,37.4794,37.4966,37.4537,37.4623,128196.0
2020-07-13 12:10:00,43.64,43.64,43.61,43.63,103641.0,37.4623,37.4623,37.4365,37.4537,103641.0
2020-07-13 12:20:00,43.64,43.66,43.62,43.63,118619.0,37.4623,37.4794,37.4451,37.4537,118619.0
2020-07-13 12:30:00,43.63,43.64,43.58,43.6,124829.0,37.4537,37.4623,37.4108,37.4279,124829.0
2020-07-13 12:40:00,43.6,43.6,43.56,43.58,115619.0,37.4279,37.4279,37.3936,37.4108,115619.0
2020-07-13 12:50:00,43.57,43.59,43.54,43.55,156264.0,37.4022,37.4194,37.3764,37.385,156264.0
2020-07-13 13:00:00,43.55,43.56,43.52,43.55,220912.0,37.385,37.3936,37.3593,37.385,220912.0
2020-07-13 13:10:00,43.55,43.57,43.53,43.57,71544.0,37.385,37.4022,37.3679,37.4022,71544.0
2020-07-13 13:20:00,43.56,43.59,43.54,43.55,106480.0,37.3936,37.4194,37.3764,37.385,106480.0
2020-07-13 13:30:00,43.55,43.56,43.53,43.54,133516.0,37.385,37.3936,37.3679,37.3764,133516.0
2020-07-13 13:40:00,43.54,43.54,43.49,43.49,134705.0,37.3764,37.3764,37.3335,37.3335,134705.0
2020-07-13 13:50:00,43.49,43.51,43.46,43.47,622445.0,37.3335,37.3507,37.3078,37.3163,622445.0
2020-07-13 14:00:00,43.46,43.48,43.28,43.3,482860.0,37.3078,37.3249,37.1532,37.1704,482860.0
2020-07-13 14:10:00,43.3,43.37,43.28,43.36,218834.0,37.1704,37.2305,37.1532,37.2219,218834.0
2020-07-13 14:20:00,43.36,43.37,43.24,43.26,571918.0,37.2219,37.2305,37.1189,37.1361,571918.0
2020-07-13 14:30:00,43.25,43.26,43.16,43.24,347215.0,37.1275,37.1361,37.0502,37.1189,347215.0
2020-07-13 14:40:00,43.24,43.3,43.21,43.28,172333.0,37.1189,37.1704,37.0932,37.1532,172333.0
2020-07-13 14:50:00,43.29,43.32,43.27,43.29,371502.0,37.1618,37.1876,37.1447,37.1618,371502.0
2020-07-13 15:00:00,43.3,43.3,43.1,43.12,636984.0,37.1704,37.1704,36.9987,37.0159,636984.0
2020-07-13 15:10:00,43.11,43.19,43.1,43.12,286155.0,37.0073,37.076,36.9987,37.0159,286155.0
2020-07-13 15:20:00,43.12,43.14,43.04,43.05,701385.0,37.0159,37.0331,36.9472,36.9558,701385.0
2020-07-13 15:30:00,43.05,43.06,42.91,42.95,652264.0,36.9558,36.9644,36.8356,36.87,652264.0
2020-07-13 15:40:00,42.94,43.03,42.88,42.89,1901422.0,36.8614,36.9386,36.8099,36.8185,1901422.0
2020-07-13 15:50:00,42.88,42.9,42.81,42.88,1083251.0,36.8099,36.827,36.7498,36.8099,1083251.0
2020-07-14 09:30:00,42.35,42.57,42.34,42.57,639097.0,36.3549,36.5437,36.3463,36.5437,639097.0
2020-07-14 09:40:00,42.56,42.63,42.42,42.43,275692.0,36.5352,36.5953,36.415,36.4236,275692.0
2020-07-14 09:50:00,42.43,42.47,42.27,42.42,670018.0,36.4236,36.4579,36.2862,36.415,670018.0
2020-07-14 10:00:00,42.43,42.45,42.26,42.26,485883.0,36.4236,36.4407,36.2776,36.2776,485883.0
2020-07-14 10:10:00,42.27,42.34,42.24,42.28,412054.0,36.2862,36.3463,36.2605,36.2948,412054.0
2020-07-14 10:20:00,42.28,42.44,42.26,42.44,202135.0,36.2948,36.4322,36.2776,36.4322,202135.0
2020-07-14 10:30:00,42.44,42.53,42.43,42.44,433641.0,36.4322,36.5094,36.4236,36.4322,433641.0
2020-07-14 10:40:00,42.45,42.56,42.45,42.54,585310.0,36.4407,36.5352,36.4407,36.518,585310.0
2020-07-14 10:50:00,42.53,42.6,42.5,42.51,336614.0,36.5094,36.5695,36.4837,36.4922,336614.0
2020-07-14 11:00:00,42.52,42.6,42.47,42.56,580100.0,36.5008,36.5695,36.4579,36.5352,580100.0
2020-07-14 11:10:00,42.57,42.64,42.54,42.62,270253.0,36.5437,36.6038,36.518,36.5867,270253.0
2020-07-14 11:20:00,42.62,42.67,42.61,42.63,241893.0,36.5867,36.6296,36.5781,36.5953,241893.0
2020-07-14 11:30:00,42.62,42.73,42.61,42.68,307578.0,36.5867,36.6811,36.5781,36.6382,307578.0
2020-07-14 11:40:00,42.68,42.77,42.68,42.73,225035.0,36.6382,36.7154,36.6382,36.6811,225035.0
2020-07-14 11:50:00,42.74,42.75,42.68,42.7,105117.0,36.6897,36.6983,36.6382,36.6553,105117.0
2020-07-14 12:00:00,42.71,42.72,42.65,42.67,115460.0,36.6639,36.6725,36.6124,36.6296,115460.0
2020-07-14 12:10:00,42.67,42.77,42.66,42.75,224678.0,36.6296,36.7154,36.621,36.6983,224678.0
2020-07-14 12:20:00,42.75,42.79,42.71,42.72,235734.0,36.6983,36.7326,36.6639,36.6725,235734.0
2020-07-14 12:30:00,42.73,42.77,42.72,42.76,202214.0,36.6811,36.7154,36.6725,36.7069,202214.0
2020-07-14 12:40:00,42.76,42.79,42.72,42.77,92043.0,36.7069,36.7326,36.6725,36.7154,92043.0
2020-07-14 12:50:00,42.77,42.77,42.68,42.72,89601.0,36.7154,36.7154,36.6382,36.6725,89601.0
2020-07-14 13:00:00,42.72,42.72,42.65,42.66,107515.0,36.6725,36.6725,36.6124,36.621,107515.0
2020-07-14 13:10:00,42.65,42.75,42.65,42.74,185688.0,36.6124,36.6983,36.6124,36.6897,185688.0
2020-07-14 13:20:00,42.73,42.8,42.73,42.77,138475.0,36.6811,36.7412,36.6811,36.7154,138475.0
2020-07-14 13:30:00,42.77,42.86,42.77,42.85,203865.0,36.7154,36.7927,36.7154,36.7841,203865.0
2020-07-14 13:40:00,42.86,42.91,42.84,42.89,120154.0,36.7927,36.8356,36.7755,36.8185,120154.0
2020-07-14 13:50:00,42.89,42.92,42.83,42.87,674335.0,36.8185,36.8442,36.7669,36.8013,674335.0
2020-07-14 14:00:00,42.89,42.93,42.83,42.88,281627.0,36.8185,36.8528,36.7669,36.8099,281627.0
2020-07-14 14:10:00,42.89,42.93,42.86,42.9,369252.0,36.8185,36.8528,36.7927,36.827,369252.0
2020-07-14 14:20:00,42.9,42.93,42.88,42.92,320076.0,36.827,36.8528,36.8099,36.8442,320076.0
2020-07-14 14:30:00,42.92,42.94,42.82,42.83,192838.0,36.8442,36.8614,36.7584,36.7669,192838.0
2020-07-14 14:40:00,42.83,42.88,42.81,42.83,302709.0,36.7669,36.8099,36.7498,36.7669,302709.0
2020-07-14 14:50:00,42.82,42.9,42.82,42.9,244811.0,36.7584,36.827,36.7584,36.827,244811.0
2020-07-14 15:00:00,42.89,42.91,42.8,42.8,429129.0,36.8185,36.8356,36.7412,36.7412,429129.0
2020-07-14 15:10:00,42.81,42.82,42.75,42.79,214321.0,36.7498,36.7584,36.6983,36.7326,214321.0
2020-07-14 15:20:00,42.8,42.88,42.78,42.85,314687.0,36.7412,36.8099,36.724,36.7841,314687.0
2020-07-14 15:30:00,42.86,42.89,42.84,42.88,549551.0,36.7927,36.8185,36.7755,36.8099,549551.0
2020-07-14 15:40:00,42.88,42.93,42.87,42.92,460256.0,36.8099,36.8528,36.8013,36.8442,460256.0
2020-07-14 15:50:00,42.92,42.99,42.89,42.89,599360.0,36.8442,36.9043,36.8185,36.8185,599360.0
2020-07-15 09:30:00,43.08,43.14,42.94,42.95,553309.0,36.9816,37.0331,36.8614,36.87,553309.0
2020-07-15 09:40:00,42.96,43.03,42.94,42.98,328908.0,36.8785,36.9386,36.8614,36.8957,328908.0
2020-07-15 09:50:00,42.99,43.01,42.91,42.93,224795.0,36.9043,36.9215,36.8356,36.8528,224795.0
2020-07-15 10:00:00,42.93,43.0,42.89,42.98,333922.0,36.8528,36.9129,36.8185,36.8957,333922.0
2020-07-15 10:10:00,42.97,43.0,42.93,43.0,274251.0,36.8871,36.9129,36.8528,36.9129,274251.0
2020-07-15 10:20:00,43.0,43.08,42.99,43.07,229827.0,36.9129,36.9816,36.9043,36.973,229827.0
2020-07-15 10:30:00,43.08,43.11,43.06,43.09,238635.0,36.9816,37.0073,36.9644,36.9901,238635.0
2020-07-15 10:40:00,43.09,43.14,43.08,43.13,469001.0,36.9901,37.0331,36.9816,37.0245,469001.0
2020-07-15 10:50:00,43.13,43.14,43.09,43.09,536739.0,37.0245,37.0331,36.9901,36.9901,536739.0
2020-07-15 11:00:00,43.1,43.11,42.94,42.97,457270.0,36.9987,37.0073,36.8614,36.8871,457270.0
2020-07-15 11:10:00,42.98,43.0,42.92,42.96,254278.0,36.8957,36.9129,36.8442,36.8785,254278.0
2020-07-15 11:20:00,42.95,42.98,42.89,42.96,722984.0,36.87,36.8957,36.8185,36.8785,722984.0
2020-07-15 11:30:00,42.96,42.98,42.87,42.88,253500.0,36.8785,36.8957,36.8013,36.8099,253500.0
2020-07-15 11:40:00,42.88,42.9,42.8,42.81,413790.0,36.8099,36.827,36.7412,36.7498,413790.0
2020-07-15 11:50:00,42.82,42.89,42.78,42.79,385166.0,36.7584,36.8185,36.724,36.7326,385166.0
2020-07-15 12:00:00,42.79,42.84,42.76,42.82,300106.0,36.7326,36.7755,36.7069,36.7584,300106.0
2020-07-15 12:10:00,42.82,42.86,42.78,42.86,127787.0,36.7584,36.7927,36.724,36.7927,127787.0
2020-07-15 12:20:00,42.86,42.88,42.81,42.87,206417.0,36.7927,36.8099,36.7498,36.8013,206417.0
2020-07-15 12:30:00,42.86,42.87,42.78,42.8,247665.0,36.7927,36.8013,36.724,36.7412,247665.0
2020-07-15 12:40:00,42.81,42.87,42.79,42.85,209515.0,36.7498,36.8013,36.7326,36.7841,209515.0
2020-07-15 12:50:00,42.85,42.9,42.84,42.89,111000.0,36.7841,36.827,36.7755,36.8185,111000.0
2020-07-15 13:00:00,42.9,42.94,42.85,42.94,604209.0,36.827,36.8614,36.7841,36.8614,604209.0
2020-07-15 13:10:00,42.94,42.99,42.91,42.95,356771.0,36.8614,36.9043,36.8356,36.87,356771.0
2020-07-15 13:20:00,42.96,42.99,42.94,42.96,184604.0,36.8785,36.9043,36.8614,36.8785,184604.0
2020-07-15 13:30:00,42.97,43.0,42.96,43.0,133630.0,36.8871,36.9129,36.8785,36.9129,133630.0
2020-07-15 13:40:00,42.99,43.01,42.97,42.98,86189.0,36.9043,36.9215,36.8871,36.8957,86189.0
2020-07-15 13:50:00,42.97,42.98,42.93,42.94,58802.0,36.8871,36.8957,36.8528,36.8614,58802.0
2020-07-15 14:00:00,42.94,43.05,42.91,42.99,232784.0,36.8614,36.9558,36.8356,36.9043,232784.0
2020-07-15 14:10:00,43.0,43.01,42.97,42.98,99844.0,36.9129,36.9215,36.8871,36.8957,99844.0
2020-07-15 14:20:00,42.98,43.0,42.94,42.99,166013.0,36.8957,36.9129,36.8614,36.9043,166013.0
2020-07-15 14:30:00,42.99,43.02,42.98,43.0,107267.0,36.9043,36.93,36.8957,36.9129,107267.0
2020-07-15 14:40:00,43.0,43.01,42.97,42.99,169142.0,36.9129,36.9215,36.8871,36.9043,169142.0
2020-07-15 14:50:00,42.98,42.98,42.88,42.88,182188.0,36.8957,36.8957,36.8099,36.8099,182188.0
2020-07-15 15:00:00,42.88,42.92,42.84,42.86,345240.0,36.8099,36.8442,36.7755,36.7927,345240.0
2020-07-15 15:10:00,42.85,42.89,42.83,42.89,131859.0,36.7841,36.8185,36.7669,36.8185,131859.0
2020-07-15 15:20:00,42.89,42.94,42.86,42.93,129411.0,36.8185,36.8614,36.7927,36.8528,129411.0
2020-07-15 15:30:00,42.94,42.97,42.93,42.96,201980.0,36.8614,36.8871,36.8528,36.8785,201980.0
2020-07-15 15:40:00,42.96,42.99,42.93,42.98,155220.0,36.8785,36.9043,36.8528,36.8957,155220.0
2020-07-15 15:50:00,42.98,42.98,42.91,42.94,377456.0,36.8957,36.8957,36.8356,36.8614,377456.0
2020-07-16 09:30:00,42.1,42.17,42.05,42.16,586461.0,36.1403,36.2004,36.0974,36.1918,586461.0
2020-07-16 09:40:00,42.17,42.22,42.12,42.22,430286.0,36.2004,36.2433,36.1575,36.2433,430286.0
2020-07-16 09:50:00,42.22,42.27,42.17,42.18,475460.0,36.2433,36.2862,36.2004,36.209,475460.0
2020-07-16 10:00:00,42.18,42.22,42.1,42.15,421421.0,36.209,36.2433,36.1403,36.1832,421421.0
2020-07-16 10:10:00,42.16,42.22,42.13,42.19,501283.0,36.1918,36.2433,36.166,36.2175,501283.0
2020-07-16 10:20:00,42.19,42.27,42.18,42.26,233131.0,36.2175,36.2862,36.209,36.2776,233131.0
2020-07-16 10:30:00,42.26,42.31,42.23,42.3,172344.0,36.2776,36.3206,36.2519,36.312,172344.0
2020-07-16 10:40:00,42.3,42.34,42.29,42.32,252204.0,36.312,36.3463,36.3034,36.3291,252204.0
2020-07-16 10:50:00,42.32,42.34,42.23,42.24,160794.0,36.3291,36.3463,36.2519,36.2605,160794.0
2020-07-16 11:00:00,42.25,42.25,42.19,42.23,233047.0,36.269,36.269,36.2175,36.2519,233047.0
2020-07-16 11:10:00,42.22,42.26,42.21,42.23,207954.0,36.2433,36.2776,36.2347,36.2519,207954.0
2020-07-16 11:20:00,42.23,42.29,42.22,42.26,234680.0,36.2519,36.3034,36.2433,36.2776,234680.0
2020-07-16 11:30:00,42.27,42.27,42.24,42.26,209323.0,36.2862,36.2862,36.2605,36.2776,209323.0
2020-07-16 11:40:00,42.26,42.27,42.24,42.25,298671.0,36.2776,36.2862,36.2605,36.269,298671.0
2020-07-16 11:50:00,42.26,42.3,42.25,42.29,203233.0,36.2776,36.312,36.269,36.3034,203233.0
2020-07-16 12:00:00,42.29,42.31,42.26,42.3,196742.0,36.3034,36.3206,36.2776,36.312,196742.0
2020-07-16 12:10:00,42.3,42.33,42.25,42.26,116298.0,36.312,36.3377,36.269,36.2776,116298.0
2020-07-16 12:20:00,42.25,42.26,42.22,42.23,83034.0,36.269,36.2776,36.2433,36.2519,83034.0
2020-07-16 12:30:00,42.24,42.28,42.24,42.26,235303.0,36.2605,36.2948,36.2605,36.2776,235303.0
2020-07-16 12:40:00,42.27,42.3,42.26,42.28,81958.0,36.2862,36.312,36.2776,36.2948,81958.0
2020-07-16 12:50:00,42.28,42.3,42.24,42.24,87693.0,36.2948,36.312,36.2605,36.2605,87693.0
2020-07-16 13:00:00,42.25,42.29,42.23,42.29,88652.0,36.269,36.3034,36.2519,36.3034,88652.0
2020-07-16 13:10:00,42.29,42.32,42.27,42.3,114088.0,36.3034,36.3291,36.2862,36.312,114088.0
2020-07-16 13:20:00,42.31,42.31,42.28,42.3,74313.0,36.3206,36.3206,36.2948,36.312,74313.0
2020-07-16 13:30:00,42.3,42.3,42.22,42.24,92881.0,36.312,36.312,36.2433,36.2605,92881.0
2020-07-16 13:40:00,42.25,42.29,42.23,42.29,39612.0,36.269,36.3034,36.2519,36.3034,39612.0
2020-07-16 13:50:00,42.28,42.31,42.27,42.29,280782.0,36.2948,36.3206,36.2862,36.3034,280782.0
2020-07-16 14:00:00,42.28,42.33,42.27,42.32,341941.0,36.2948,36.3377,36.2862,36.3291,341941.0
2020-07-16 14:10:00,42.32,42.34,42.3,42.34,106155.0,36.3291,36.3463,36.312,36.3463,106155.0
2020-07-16 14:20:00,42.34,42.36,42.33,42.36,182159.0,36.3463,36.3635,36.3377,36.3635,182159.0
2020-07-16 14:30:00,42.36,42.37,42.33,42.33,111065.0,36.3635,36.3721,36.3377,36.3377,111065.0
2020-07-16 14:40:00,42.33,42.37,42.27,42.28,107111.0,36.3377,36.3721,36.2862,36.2948,107111.0
2020-07-16 14:50:00,42.27,42.31,42.25,42.25,145662.0,36.2862,36.3206,36.269,36.269,145662.0
2020-07-16 15:00:00,42.25,42.27,42.23,42.26,125911.0,36.269,36.2862,36.2519,36.2776,125911.0
2020-07-16 15:10:00,42.26,42.28,42.22,42.27,327392.0,36.2776,36.2948,36.2433,36.2862,327392.0
2020-07-16 15:20:00,42.27,42.31,42.26,42.31,353088.0,36.2862,36.3206,36.2776,36.3206,353088.0
2020-07-16 15:30:00,42.3,42.35,42.29,42.34,477091.0,36.312,36.3549,36.3034,36.3463,477091.0
2020-07-16 15:40:00,42.34,42.35,42.3,42.32,775097.0,36.3463,36.3549,36.312,36.3291,775097.0
2020-07-16 15:50:00,42.32,42.32,42.28,42.32,959190.0,36.3291,36.3291,36.2948,36.3291,959190.0
2020-07-17 09:30:00,42.59,42.63,42.51,42.53,262012.0,36.5609,36.5953,36.4922,36.5094,262012.0
2020-07-17 09:40:00,42.52,42.53,42.44,42.47,527394.0,36.5008,36.5094,36.4322,36.4579,527394.0
2020-07-17 09:50:00,42.47,42.5,42.45,42.47,239960.0,36.4579,36.4837,36.4407,36.4579,239960.0
2020-07-17 10:00:00,42.47,42.5,42.43,42.46,641666.0,36.4579,36.4837,36.4236,36.4493,641666.0
2020-07-17 10:10:00,42.46,42.53,42.45,42.46,218808.0,36.4493,36.5094,36.4407,36.4493,218808.0
2020-07-17 10:20:00,42.47,42.47,42.35,42.38,237652.0,36.4579,36.4579,36.3549,36.3806,237652.0
2020-07-17 10:30:00,42.37,42.4,42.33,42.39,273651.0,36.3721,36.3978,36.3377,36.3892,273651.0
2020-07-17 10:40:00,42.39,42.43,42.38,42.42,71963.0,36.3892,36.4236,36.3806,36.415,71963.0
2020-07-17 10:50:00,42.43,42.45,42.43,42.44,69235.0,36.4236,36.4407,36.4236,36.4322,69235.0
2020-07-17 11:00:00,42.44,42.47,42.43,42.47,178618.0,36.4322,36.4579,36.4236,36.4579,178618.0
2020-07-17 11:10:00,42.48,42.49,42.46,42.47,134159.0,36.4665,36.4751,36.4493,36.4579,134159.0
2020-07-17 11:20:00,42.47,42.5,42.46,42.49,134778.0,36.4579,36.4837,36.4493,36.4751,134778.0
2020-07-17 11:30:00,42.5,42.51,42.48,42.5,175935.0,36.4837,36.4922,36.4665,36.4837,175935.0
2020-07-17 11:40:00,42.51,42.52,42.45,42.48,85847.0,36.4922,36.5008,36.4407,36.4665,85847.0
2020-07-17 11:50:00,42.48,42.57,42.48,42.55,200207.0,36.4665,36.5437,36.4665,36.5266,200207.0
2020-07-17 12:00:00,42.55,42.58,42.54,42.57,153099.0,36.5266,36.5523,36.518,36.5437,153099.0
2020-07-17 12:10:00,42.57,42.57,42.55,42.55,55184.0,36.5437,36.5437,36.5266,36.5266,55184.0
2020-07-17 12:20:00,42.55,42.57,42.54,42.55,84644.0,36.5266,36.5437,36.518,36.5266,84644.0
2020-07-17 12:30:00,42.55,42.56,42.53,42.55,60520.0,36.5266,36.5352,36.5094,36.5266,60520.0
2020-07-17 12:40:00,42.55,42.56,42.53,42.54,30622.0,36.5266,36.5352,36.5094,36.518,30622.0
2020-07-17 12:50:00,42.53,42.55,42.51,42.52,73510.0,36.5094,36.5266,36.4922,36.5008,73510.0
2020-07-17 13:00:00,42.52,42.53,42.5,42.52,56500.0,36.5008,36.5094,36.4837,36.5008,56500.0
2020-07-17 13:10:00,42.53,42.54,42.49,42.5,301816.0,36.5094,36.518,36.4751,36.4837,301816.0
2020-07-17 13:20:00,42.49,42.54,42.49,42.52,74361.0,36.4751,36.518,36.4751,36.5008,74361.0
2020-07-17 13:30:00,42.52,42.53,42.46,42.47,132626.0,36.5008,36.5094,36.4493,36.4579,132626.0
2020-07-17 13:40:00,42.47,42.5,42.46,42.5,291603.0,36.4579,36.4837,36.4493,36.4837,291603.0
2020-07-17 13:50:00,42.51,42.51,42.48,42.49,183747.0,36.4922,36.4922,36.4665,36.4751,183747.0
2020-07-17 14:00:00,42.49,42.52,42.48,42.52,167958.0,36.4751,36.5008,36.4665,36.5008,167958.0
2020-07-17 14:10:00,42.51,42.54,42.51,42.53,54239.0,36.4922,36.518,36.4922,36.5094,54239.0
2020-07-17 14:20:00,42.53,42.54,42.5,42.5,203968.0,36.5094,36.518,36.4837,36.4837,203968.0
2020-07-17 14:30:00,42.51,42.51,42.47,42.48,43631.0,36.4922,36.4922,36.4579,36.4665,43631.0
2020-07-17 14:40:00,42.47,42.48,42.46,42.47,374120.0,36.4579,36.4665,36.4493,36.4579,374120.0
2020-07-17 14:50:00,42.47,42.48,42.45,42.45,57866.0,36.4579,36.4665,36.4407,36.4407,57866.0
2020-07-17 15:00:00,42.44,42.47,42.42,42.45,81620.0,36.4322,36.4579,36.415,36.4407,81620.0
2020-07-17 15:10:00,42.45,42.48,42.44,42.48,118076.0,36.4407,36.4665,36.4322,36.4665,118076.0
2020-07-17 15:20:00,42.48,42.48,42.43,42.44,180592.0,36.4665,36.4665,36.4236,36.4322,180592.0
2020-07-17 15:30:00,42.44,42.45,42.42,42.42,386522.0,36.4322,36.4407,36.415,36.415,386522.0
2020-07-17 15:40:00,42.43,42.45,42.41,42.45,97616.0,36.4236,36.4407,36.4064,36.4407,97616.0
2020-07-17 15:50:00,42.44,42.53,42.42,42.51,691653.0,36.4322,36.5094,36.415,36.4922,691653.0
2020-07-20 09:30:00,42.81,42.85,42.68,42.78,538417.0,36.7498,36.7841,36.6382,36.724,538417.0
2020-07-20 09:40:00,42.78,42.79,42.73,42.74,310309.0,36.724,36.7326,36.6811,36.6897,310309.0
2020-07-20 09:50:00,42.73,42.77,42.71,42.75,433562.0,36.6811,36.7154,36.6639,36.6983,433562.0
2020-07-20 10:00:00,42.76,42.83,42.72,42.82,150346.0,36.7069,36.7669,36.6725,36.7584,150346.0
2020-07-20 10:10:00,42.81,42.85,42.77,42.84,335032.0,36.7498,36.7841,36.7154,36.7755,335032.0
2020-07-20 10:20:00,42.84,42.95,42.84,42.94,157315.0,36.7755,36.87,36.7755,36.8614,157315.0
2020-07-20 10:30:00,42.95,42.99,42.92,42.98,189552.0,36.87,36.9043,36.8442,36.8957,189552.0
2020-07-20 10:40:00,42.98,43.0,42.96,42.98,154715.0,36.8957,36.9129,36.8785,36.8957,154715.0
2020-07-20 10:50:00,42.97,42.98,42.92,42.92,224610.0,36.8871,36.8957,36.8442,36.8442,224610.0
2020-07-20 11:00:00,42.93,42.95,42.91,42.94,156881.0,36.8528,36.87,36.8356,36.8614,156881.0
2020-07-20 11:10:00,42.94,42.98,42.93,42.97,99266.0,36.8614,36.8957,36.8528,36.8871,99266.0
2020-07-20 11:20:00,42.97,42.99,42.94,42.98,60135.0,36.8871,36.9043,36.8614,36.8957,60135.0
2020-07-20 11:30:00,42.99,43.01,42.96,43.01,80427.0,36.9043,36.9215,36.8785,36.9215,80427.0
2020-07-20 11:40:00,43.01,43.04,43.0,43.04,60582.0,36.9215,36.9472,36.9129,36.9472,60582.0
2020-07-20 11:50:00,43.03,43.04,43.0,43.01,100139.0,36.9386,36.9472,36.9129,36.9215,100139.0
2020-07-20 12:00:00,43.01,43.02,42.98,43.0,199013.0,36.9215,36.93,36.8957,36.9129,199013.0
2020-07-20 12:10:00,43.0,43.02,43.0,43.01,52215.0,36.9129,36.93,36.9129,36.9215,52215.0
2020-07-20 12:20:00,43.01,43.02,42.96,42.97,101085.0,36.9215,36.93,36.8785,36.8871,101085.0
2020-07-20 12:30:00,42.97,43.0,42.96,43.0,92090.0,36.8871,36.9129,36.8785,36.9129,92090.0
2020-07-20 12:40:00,43.0,43.01,42.99,42.99,62460.0,36.9129,36.9215,36.9043,36.9043,62460.0
2020-07-20 12:50:00,43.0,43.01,42.98,43.01,93132.0,36.9129,36.9215,36.8957,36.9215,93132.0
2020-07-20 13:00:00,43.02,43.02,42.98,42.98,73045.0,36.93,36.93,36.8957,36.8957,73045.0
2020-07-20 13:10:00,42.99,43.01,42.97,43.0,41100.0,36.9043,36.9215,36.8871,36.9129,41100.0
2020-07-20 13:20:00,43.0,43.01,42.98,42.98,38506.0,36.9129,36.9215,36.8957,36.8957,38506.0
2020-07-20 13:30:00,42.99,43.0,42.98,42.99,72466.0,36.9043,36.9129,36.8957,36.9043,72466.0
2020-07-20 13:40:00,42.99,43.03,42.99,43.01,56924.0,36.9043,36.9386,36.9043,36.9215,56924.0
2020-07-20 13:50:00,43.02,43.03,43.0,43.0,67395.0,36.93,36.9386,36.9129,36.9129,67395.0
2020-07-20 14:00:00,43.01,43.01,42.99,43.0,76843.0,36.9215,36.9215,36.9043,36.9129,76843.0
2020-07-20 14:10:00,43.0,43.0,42.97,42.99,80314.0,36.9129,36.9129,36.8871,36.9043,80314.0
2020-07-20 14:20:00,42.99,43.01,42.98,43.0,66848.0,36.9043,36.9215,36.8957,36.9129,66848.0
2020-07-20 14:30:00,43.01,43.03,43.0,43.02,48381.0,36.9215,36.9386,36.9129,36.93,48381.0
2020-07-20 14:40:00,43.01,43.02,42.99,43.01,121642.0,36.9215,36.93,36.9043,36.9215,121642.0
2020-07-20 14:50:00,43.01,43.01,43.0,43.0,45086.0,36.9215,36.9215,36.9129,36.9129,45086.0
2020-07-20 15:00:00,43.0,43.01,42.99,42.99,118673.0,36.9129,36.9215,36.9043,36.9043,118673.0
2020-07-20 15:10:00,42.99,43.04,42.98,43.04,139318.0,36.9043,36.9472,36.8957,36.9472,139318.0
2020-07-20 15:20:00,43.04,43.05,43.02,43.05,95740.0,36.9472,36.9558,36.93,36.9558,95740.0
2020-07-20 15:30:00,43.05,43.09,43.04,43.08,120606.0,36.9558,36.9901,36.9472,36.9816,120606.0
2020-07-20 15:40:00,43.08,43.1,43.07,43.09,217325.0,36.9816,36.9987,36.973,36.9901,217325.0
2020-07-20 15:50:00,43.1,43.15,43.07,43.09,596955.0,36.9987,37.0416,36.973,36.9901,596955.0
2020-07-21 09:30:00,43.75,43.77,43.59,43.6,940786.0,37.5567,37.5739,37.4194,37.4279,940786.0
2020-07-21 09:40:00,43.6,43.64,43.57,43.64,539740.0,37.4279,37.4623,37.4022,37.4623,539740.0
2020-07-21 09:50:00,43.64,43.73,43.63,43.72,486227.0,37.4623,37.5395,37.4537,37.531,486227.0
2020-07-21 10:00:00,43.72,43.74,43.63,43.63,448193.0,37.531,37.5481,37.4537,37.4537,448193.0
2020-07-21 10:10:00,43.63,43.71,43.61,43.7,360175.0,37.4537,37.5224,37.4365,37.5138,360175.0
2020-07-21 10:20:00,43.69,43.71,43.54,43.56,1101657.0,37.5052,37.5224,37.3764,37.3936,1101657.0
2020-07-21 10:30:00,43.57,43.62,43.54,43.56,498335.0,37.4022,37.4451,37.3764,37.3936,498335.0
2020-07-21 10:40:00,43.56,43.6,43.52,43.59,297519.0,37.3936,37.4279,37.3593,37.4194,297519.0
2020-07-21 10:50:00,43.59,43.67,43.59,43.63,167026.0,37.4194,37.488,37.4194,37.4537,167026.0
2020-07-21 11:00:00,43.63,43.67,43.6,43.6,178554.0,37.4537,37.488,37.4279,37.4279,178554.0
2020-07-21 11:10:00,43.6,43.67,43.55,43.66,231982.0,37.4279,37.488,37.385,37.4794,231982.0
2020-07-21 11:20:00,43.66,43.67,43.62,43.65,207780.0,37.4794,37.488,37.4451,37.4709,207780.0
2020-07-21 11:30:00,43.65,43.67,43.61,43.62,128102.0,37.4709,37.488,37.4365,37.4451,128102.0
2020-07-21 11:40:00,43.62,43.65,43.56,43.57,177759.0,37.4451,37.4709,37.3936,37.4022,177759.0
2020-07-21 11:50:00,43.57,43.59,43.53,43.58,131851.0,37.4022,37.4194,37.3679,37.4108,131851.0
2020-07-21 12:00:00,43.58,43.6,43.55,43.57,155827.0,37.4108,37.4279,37.385,37.4022,155827.0
2020-07-21 12:10:00,43.57,43.58,43.54,43.57,90568.0,37.4022,37.4108,37.3764,37.4022,90568.0
2020-07-21 12:20:00,43.57,43.62,43.55,43.62,101028.0,37.4022,37.4451,37.385,37.4451,101028.0
2020-07-21 12:30:00,43.61,43.63,43.57,43.58,108151.0,37.4365,37.4537,37.4022,37.4108,108151.0
2020-07-21 12:40:00,43.59,43.63,43.58,43.58,208075.0,37.4194,37.4537,37.4108,37.4108,208075.0
2020-07-21 12:50:00,43.58,43.61,43.56,43.6,105291.0,37.4108,37.4365,37.3936,37.4279,105291.0
2020-07-21 13:00:00,43.61,43.61,43.57,43.58,68933.0,37.4365,37.4365,37.4022,37.4108,68933.0
2020-07-21 13:10:00,43.58,43.58,43.52,43.57,55255.0,37.4108,37.4108,37.3593,37.4022,55255.0
2020-07-21 13:20:00,43.56,43.58,43.53,43.58,130295.0,37.3936,37.4108,37.3679,37.4108,130295.0
2020-07-21 13:30:00,43.57,43.6,43.57,43.58,86633.0,37.4022,37.4279,37.4022,37.4108,86633.0
2020-07-21 13:40:00,43.58,43.62,43.58,43.62,93168.0,37.4108,37.4451,37.4108,37.4451,93168.0
2020-07-21 13:50:00,43.63,43.65,43.59,43.61,84579.0,37.4537,37.4709,37.4194,37.4365,84579.0
2020-07-21 14:00:00,43.61,43.68,43.6,43.68,98077.0,37.4365,37.4966,37.4279,37.4966,98077.0
2020-07-21 14:10:00,43.68,43.68,43.63,43.64,121526.0,37.4966,37.4966,37.4537,37.4623,121526.0
2020-07-21 14:20:00,43.64,43.66,43.63,43.66,151253.0,37.4623,37.4794,37.4537,37.4794,151253.0
2020-07-21 14:30:00,43.66,43.66,43.63,43.64,83938.0,37.4794,37.4794,37.4537,37.4623,83938.0
2020-07-21 14:40:00,43.63,43.66,43.63,43.65,89278.0,37.4537,37.4794,37.4537,37.4709,89278.0
2020-07-21 14:50:00,43.64,43.68,43.63,43.65,197198.0,37.4623,37.4966,37.4537,37.4709,197198.0
2020-07-21 15:00:00,43.66,43.69,43.61,43.62,151303.0,37.4794,37.5052,37.4365,37.4451,151303.0
2020-07-21 15:10:00,43.62,43.63,43.52,43.55,174756.0,37.4451,37.4537,37.3593,37.385,174756.0
2020-07-21 15:20:00,43.55,43.6,43.52,43.55,259058.0,37.385,37.4279,37.3593,37.385,259058.0
2020-07-21 15:30:00,43.55,43.57,43.5,43.51,273322.0,37.385,37.4022,37.3421,37.3507,273322.0
2020-07-21 15:40:00,43.51,43.53,43.48,43.52,321683.0,37.3507,37.3679,37.3249,37.3593,321683.0
2020-07-21 15:50:00,43.51,43.51,43.42,43.44,657469.0,37.3507,37.3507,37.2734,37.2906,657469.0
2020-07-22 09:30:00,43.45,43.46,43.26,43.33,577846.0,37.2992,37.3078,37.1361,37.1962,577846.0
2020-07-22 09:40:00,43.34,43.38,43.3,43.37,275289.0,37.2047,37.2391,37.1704,37.2305,275289.0
2020-07-22 09:50:00,43.38,43.44,43.36,43.38,239295.0,37.2391,37.2906,37.2219,37.2391,239295.0
2020-07-22 10:00:00,43.38,43.42,43.36,43.38,266406.0,37.2391,37.2734,37.2219,37.2391,266406.0
2020-07-22 10:10:00,43.39,43.42,43.35,43.4,190567.0,37.2477,37.2734,37.2133,37.2563,190567.0
2020-07-22 10:20:00,43.39,43.41,43.32,43.32,153393.0,37.2477,37.2648,37.1876,37.1876,153393.0
2020-07-22 10:30:00,43.32,43.39,43.3,43.37,358534.0,37.1876,37.2477,37.1704,37.2305,358534.0
2020-07-22 10:40:00,43.37,43.37,43.25,43.25,214146.0,37.2305,37.2305,37.1275,37.1275,214146.0
2020-07-22 10:50:00,43.26,43.26,43.2,43.26,187504.0,37.1361,37.1361,37.0846,37.1361,187504.0
2020-07-22 11:00:00,43.26,43.27,43.19,43.2,117114.0,37.1361,37.1447,37.076,37.0846,117114.0
2020-07-22 11:10:00,43.2,43.21,43.13,43.19,137652.0,37.0846,37.0932,37.0245,37.076,137652.0
2020-07-22 11:20:00,43.18,43.29,43.17,43.27,88381.0,37.0674,37.1618,37.0588,37.1447,88381.0
2020-07-22 11:30:00,43.28,43.3,43.26,43.29,118234.0,37.1532,37.1704,37.1361,37.1618,118234.0
2020-07-22 11:40:00,43.29,43.31,43.27,43.27,398108.0,37.1618,37.179,37.1447,37.1447,398108.0
2020-07-22 11:50:00,43.27,43.29,43.24,43.24,116044.0,37.1447,37.1618,37.1189,37.1189,116044.0
2020-07-22 12:00:00,43.24,43.26,43.21,43.22,68095.0,37.1189,37.1361,37.0932,37.1017,68095.0
2020-07-22 12:10:00,43.22,43.3,43.22,43.27,141402.0,37.1017,37.1704,37.1017,37.1447,141402.0
2020-07-22 12:20:00,43.27,43.28,43.22,43.25,123450.0,37.1447,37.1532,37.1017,37.1275,123450.0
2020-07-22 12:30:00,43.24,43.25,43.21,43.22,199718.0,37.1189,37.1275,37.0932,37.1017,199718.0
2020-07-22 12:40:00,43.21,43.22,43.19,43.22,58772.0,37.0932,37.1017,37.076,37.1017,58772.0
2020-07-22 12:50:00,43.22,43.22,43.17,43.22,71931.0,37.1017,37.1017,37.0588,37.1017,71931.0
2020-07-22 13:00:00,43.22,43.22,43.17,43.17,99027.0,37.1017,37.1017,37.0588,37.0588,99027.0
2020-07-22 13:10:00,43.18,43.21,43.17,43.2,85147.0,37.0674,37.0932,37.0588,37.0846,85147.0
2020-07-22 13:20:00,43.2,43.22,43.16,43.18,74339.0,37.0846,37.1017,37.0502,37.0674,74339.0
2020-07-22 13:30:00,43.18,43.19,43.14,43.16,51637.0,37.0674,37.076,37.0331,37.0502,51637.0
2020-07-22 13:40:00,43.15,43.17,43.11,43.13,268242.0,37.0416,37.0588,37.0073,37.0245,268242.0
2020-07-22 13:50:00,43.13,43.14,43.07,43.07,126692.0,37.0245,37.0331,36.973,36.973,126692.0
2020-07-22 14:00:00,43.07,43.15,43.07,43.13,113319.0,36.973,37.0416,36.973,37.0245,113319.0
2020-07-22 14:10:00,43.13,43.16,43.1,43.16,90091.0,37.0245,37.0502,36.9987,37.0502,90091.0
2020-07-22 14:20:00,43.16,43.16,43.11,43.13,161832.0,37.0502,37.0502,37.0073,37.0245,161832.0
2020-07-22 14:30:00,43.14,43.18,43.11,43.17,198673.0,37.0331,37.0674,37.0073,37.0588,198673.0
2020-07-22 14:40:00,43.17,43.18,43.14,43.18,91720.0,37.0588,37.0674,37.0331,37.0674,91720.0
2020-07-22 14:50:00,43.18,43.2,43.17,43.17,127471.0,37.0674,37.0846,37.0588,37.0588,127471.0
2020-07-22 15:00:00,43.18,43.23,43.17,43.21,121382.0,37.0674,37.1103,37.0588,37.0932,121382.0
2020-07-22 15:10:00,43.21,43.25,43.19,43.22,137018.0,37.0932,37.1275,37.076,37.1017,137018.0
2020-07-22 15:20:00,43.22,43.23,43.17,43.18,228922.0,37.1017,37.1103,37.0588,37.0674,228922.0
2020-07-22 15:30:00,43.18,43.21,43.17,43.21,331984.0,37.0674,37.0932,37.0588,37.0932,331984.0
2020-07-22 15:40:00,43.21,43.31,43.2,43.31,312972.0,37.0932,37.179,37.0846,37.179,312972.0
2020-07-22 15:50:00,43.32,43.34,43.26,43.28,506145.0,37.1876,37.2047,37.1361,37.1532,506145.0
2020-07-23 09:30:00,43.34,43.35,43.2,43.23,416312.0,37.2047,37.2133,37.0846,37.1103,416312.0
2020-07-23 09:40:00,43.24,43.36,43.22,43.34,301172.0,37.1189,37.2219,37.1017,37.2047,301172.0
2020-07-23 09:50:00,43.34,43.38,43.33,43.38,225726.0,37.2047,37.2391,37.1962,37.2391,225726.0
2020-07-23 10:00:00,43.38,43.39,43.32,43.37,295315.0,37.2391,37.2477,37.1876,37.2305,295315.0
2020-07-23 10:10:00,43.37,43.38,43.26,43.27,351295.0,37.2305,37.2391,37.1361,37.1447,351295.0
2020-07-23 10:20:00,43.26,43.35,43.24,43.35,191725.0,37.1361,37.2133,37.1189,37.2133,191725.0
2020-07-23 10:30:00,43.35,43.41,43.34,43.41,295082.0,37.2133,37.2648,37.2047,37.2648,295082.0
2020-07-23 10:40:00,43.41,43.44,43.39,43.41,114754.0,37.2648,37.2906,37.2477,37.2648,114754.0
2020-07-23 10:50:00,43.41,43.44,43.36,43.37,104610.0,37.2648,37.2906,37.2219,37.2305,104610.0
2020-07-23 11:00:00,43.38,43.41,43.31,43.37,278695.0,37.2391,37.2648,37.179,37.2305,278695.0
2020-07-23 11:10:00,43.39,43.43,43.37,43.41,179039.0,37.2477,37.282,37.2305,37.2648,179039.0
2020-07-23 11:20:00,43.41,43.43,43.36,43.41,88134.0,37.2648,37.282,37.2219,37.2648,88134.0
2020-07-23 11:30:00,43.41,43.48,43.38,43.48,150819.0,37.2648,37.3249,37.2391,37.3249,150819.0
2020-07-23 11:40:00,43.47,43.49,43.43,43.45,134622.0,37.3163,37.3335,37.282,37.2992,134622.0
2020-07-23 11:50:00,43.44,43.46,43.4,43.43,104536.0,37.2906,37.3078,37.2563,37.282,104536.0
2020-07-23 12:00:00,43.42,43.42,43.3,43.3,231198.0,37.2734,37.2734,37.1704,37.1704,231198.0
2020-07-23 12:10:00,43.3,43.34,43.27,43.29,119892.0,37.1704,37.2047,37.1447,37.1618,119892.0
2020-07-23 12:20:00,43.29,43.33,43.22,43.24,248537.0,37.1618,37.1962,37.1017,37.1189,248537.0
2020-07-23 12:30:00,43.24,43.26,43.14,43.16,269988.0,37.1189,37.1361,37.0331,37.0502,269988.0
2020-07-23 12:40:00,43.16,43.23,43.16,43.21,181613.0,37.0502,37.1103,37.0502,37.0932,181613.0
2020-07-23 12:50:00,43.2,43.21,43.14,43.18,271733.0,37.0846,37.0932,37.0331,37.0674,271733.0
2020-07-23 13:00:00,43.18,43.24,43.17,43.19,240620.0,37.0674,37.1189,37.0588,37.076,240620.0
2020-07-23 13:10:00,43.19,43.2,43.11,43.13,206496.0,37.076,37.0846,37.0073,37.0245,206496.0
2020-07-23 13:20:00,43.13,43.14,43.09,43.14,119499.0,37.0245,37.0331,36.9901,37.0331,119499.0
2020-07-23 13:30:00,43.14,43.14,43.05,43.08,216675.0,37.0331,37.0331,36.9558,36.9816,216675.0
2020-07-23 13:40:00,43.08,43.08,42.97,42.97,189569.0,36.9816,36.9816,36.8871,36.8871,189569.0
2020-07-23 13:50:00,42.97,43.02,42.95,43.01,154153.0,36.8871,36.93,36.87,36.9215,154153.0
2020-07-23 14:00:00,43.0,43.01,42.89,42.91,388963.0,36.9129,36.9215,36.8185,36.8356,388963.0
2020-07-23 14:10:00,42.89,42.9,42.81,42.88,354390.0,36.8185,36.827,36.7498,36.8099,354390.0
2020-07-23 14:20:00,42.88,42.95,42.86,42.94,155580.0,36.8099,36.87,36.7927,36.8614,155580.0
2020-07-23 14:30:00,42.93,42.99,42.88,42.88,513804.0,36.8528,36.9043,36.8099,36.8099,513804.0
2020-07-23 14:40:00,42.88,42.97,42.87,42.95,276272.0,36.8099,36.8871,36.8013,36.87,276272.0
2020-07-23 14:50:00,42.95,42.99,42.93,42.96,232035.0,36.87,36.9043,36.8528,36.8785,232035.0
2020-07-23 15:00:00,42.97,43.0,42.92,42.93,276703.0,36.8871,36.9129,36.8442,36.8528,276703.0
2020-07-23 15:10:00,42.92,43.0,42.9,42.98,286454.0,36.8442,36.9129,36.827,36.8957,286454.0
2020-07-23 15:20:00,42.98,43.0,42.87,42.94,250551.0,36.8957,36.9129,36.8013,36.8614,250551.0
2020-07-23 15:30:00,42.94,42.98,42.87,42.95,408180.0,36.8614,36.8957,36.8013,36.87,408180.0
2020-07-23 15:40:00,42.95,42.98,42.93,42.94,294154.0,36.87,36.8957,36.8528,36.8614,294154.0
2020-07-23 15:50:00,42.94,42.99,42.89,42.98,948936.0,36.8614,36.9043,36.8185,36.8957,948936.0
2020-07-24 09:30:00,42.5,42.61,42.41,42.43,1165159.0,36.4837,36.5781,36.4064,36.4236,1165159.0
2020-07-24 09:40:00,42.45,42.49,42.4,42.47,287882.0,36.4407,36.4751,36.3978,36.4579,287882.0
2020-07-24 09:50:00,42.47,42.58,42.47,42.57,257904.0,36.4579,36.5523,36.4579,36.5437,257904.0
2020-07-24 10:00:00,42.57,42.75,42.57,42.73,579021.0,36.5437,36.6983,36.5437,36.6811,579021.0
2020-07-24 10:10:00,42.73,42.79,42.69,42.76,327267.0,36.6811,36.7326,36.6468,36.7069,327267.0
2020-07-24 10:20:00,42.76,42.86,42.76,42.8,510664.0,36.7069,36.7927,36.7069,36.7412,510664.0
2020-07-24 10:30:00,42.81,42.83,42.68,42.71,436469.0,36.7498,36.7669,36.6382,36.6639,436469.0
2020-07-24 10:40:00,42.7,42.76,42.69,42.73,503512.0,36.6553,36.7069,36.6468,36.6811,503512.0
2020-07-24 10:50:00,42.73,42.86,42.71,42.86,335904.0,36.6811,36.7927,36.6639,36.7927,335904.0
2020-07-24 11:00:00,42.86,42.88,42.77,42.8,364308.0,36.7927,36.8099,36.7154,36.7412,364308.0
2020-07-24 11:10:00,42.81,42.84,42.77,42.79,137282.0,36.7498,36.7755,36.7154,36.7326,137282.0
2020-07-24 11:20:00,42.78,42.84,42.75,42.83,196412.0,36.724,36.7755,36.6983,36.7669,196412.0
2020-07-24 11:30:00,42.82,42.84,42.74,42.77,268336.0,36.7584,36.7755,36.6897,36.7154,268336.0
2020-07-24 11:40:00,42.78,42.87,42.78,42.8,146705.0,36.724,36.8013,36.724,36.7412,146705.0
2020-07-24 11:50:00,42.8,42.84,42.77,42.84,132042.0,36.7412,36.7755,36.7154,36.7755,132042.0
2020-07-24 12:00:00,42.84,42.85,42.75,42.79,107432.0,36.7755,36.7841,36.6983,36.7326,107432.0
2020-07-24 12:10:00,42.79,42.82,42.72,42.75,135062.0,36.7326,36.7584,36.6725,36.6983,135062.0
2020-07-24 12:20:00,42.75,42.79,42.73,42.79,138668.0,36.6983,36.7326,36.6811,36.7326,138668.0
2020-07-24 12:30:00,42.79,42.8,42.77,42.8,124675.0,36.7326,36.7412,36.7154,36.7412,124675.0
2020-07-24 12:40:00,42.79,42.79,42.75,42.77,90103.0,36.7326,36.7326,36.6983,36.7154,90103.0
2020-07-24 12:50:00,42.76,42.78,42.73,42.76,122529.0,36.7069,36.724,36.6811,36.7069,122529.0
2020-07-24 13:00:00,42.76,42.79,42.72,42.74,102212.0,36.7069,36.7326,36.6725,36.6897,102212.0
2020-07-24 13:10:00,42.74,42.75,42.67,42.71,236907.0,36.6897,36.6983,36.6296,36.6639,236907.0
2020-07-24 13:20:00,42.71,42.78,42.7,42.77,147530.0,36.6639,36.724,36.6553,36.7154,147530.0
2020-07-24 13:30:00,42.77,42.78,42.73,42.78,89773.0,36.7154,36.724,36.6811,36.724,89773.0
2020-07-24 13:40:00,42.78,42.86,42.77,42.86,171528.0,36.724,36.7927,36.7154,36.7927,171528.0
2020-07-24 13:50:00,42.86,42.88,42.83,42.87,87612.0,36.7927,36.8099,36.7669,36.8013,87612.0
2020-07-24 14:00:00,42.88,42.91,42.86,42.89,173037.0,36.8099,36.8356,36.7927,36.8185,173037.0
2020-07-24 14:10:00,42.89,42.9,42.85,42.87,162668.0,36.8185,36.827,36.7841,36.8013,162668.0
2020-07-24 14:20:00,42.87,42.91,42.86,42.91,210100.0,36.8013,36.8356,36.7927,36.8356,210100.0
2020-07-24 14:30:00,42.91,42.91,42.83,42.88,165505.0,36.8356,36.8356,36.7669,36.8099,165505.0
2020-07-24 14:40:00,42.87,42.9,42.85,42.86,167375.0,36.8013,36.827,36.7841,36.7927,167375.0
2020-07-24 14:50:00,42.86,42.88,42.83,42.87,120359.0,36.7927,36.8099,36.7669,36.8013,120359.0
2020-07-24 15:00:00,42.87,42.89,42.84,42.89,141912.0,36.8013,36.8185,36.7755,36.8185,141912.0
2020-07-24 15:10:00,42.88,42.92,42.82,42.82,323696.0,36.8099,36.8442,36.7584,36.7584,323696.0
2020-07-24 15:20:00,42.82,42.85,42.79,42.8,203483.0,36.7584,36.7841,36.7326,36.7412,203483.0
2020-07-24 15:30:00,42.8,42.87,42.78,42.86,533483.0,36.7412,36.8013,36.724,36.7927,533483.0
2020-07-24 15:40:00,42.86,42.89,42.84,42.86,210803.0,36.7927,36.8185,36.7755,36.7927,210803.0
2020-07-24 15:50:00,42.85,42.91,42.83,42.89,417104.0,36.7841,36.8356,36.7669,36.8185,417104.0
2020-07-27 09:30:00,43.15,43.16,43.0,43.1,1403134.0,37.0416,37.0502,36.9129,36.9987,1403134.0
2020-07-27 09:40:00,43.1,43.26,43.1,43.26,215213.0,36.9987,37.1361,36.9987,37.1361,215213.0
2020-07-27 09:50:00,43.26,43.28,43.22,43.23,640749.0,37.1361,37.1532,37.1017,37.1103,640749.0
2020-07-27 10:00:00,43.24,43.27,43.21,43.25,192342.0,37.1189,37.1447,37.0932,37.1275,192342.0
2020-07-27 10:10:00,43.25,43.32,43.22,43.29,316733.0,37.1275,37.1876,37.1017,37.1618,316733.0
2020-07-27 10:20:00,43.29,43.31,43.26,43.3,172445.0,37.1618,37.179,37.1361,37.1704,172445.0
2020-07-27 10:30:00,43.3,43.4,43.3,43.4,367613.0,37.1704,37.2563,37.1704,37.2563,367613.0
2020-07-27 10:40:00,43.41,43.41,43.36,43.4,292730.0,37.2648,37.2648,37.2219,37.2563,292730.0
2020-07-27 10:50:00,43.41,43.43,43.38,43.4,156566.0,37.2648,37.282,37.2391,37.2563,156566.0
2020-07-27 11:00:00,43.4,43.41,43.35,43.36,222052.0,37.2563,37.2648,37.2133,37.2219,222052.0
2020-07-27 11:10:00,43.36,43.37,43.33,43.33,400304.0,37.2219,37.2305,37.1962,37.1962,400304.0
2020-07-27 11:20:00,43.33,43.34,43.27,43.29,331648.0,37.1962,37.2047,37.1447,37.1618,331648.0
2020-07-27 11:30:00,43.28,43.3,43.21,43.25,247691.0,37.1532,37.1704,37.0932,37.1275,247691.0
2020-07-27 11:40:00,43.24,43.27,43.23,43.27,124579.0,37.1189,37.1447,37.1103,37.1447,124579.0
2020-07-27 11:50:00,43.27,43.28,43.25,43.25,344105.0,37.1447,37.1532,37.1275,37.1275,344105.0
2020-07-27 12:00:00,43.25,43.28,43.22,43.27,181097.0,37.1275,37.1532,37.1017,37.1447,181097.0
2020-07-27 12:10:00,43.27,43.3,43.25,43.27,92042.0,37.1447,37.1704,37.1275,37.1447,92042.0
2020-07-27 12:20:00,43.27,43.33,43.27,43.32,99925.0,37.1447,37.1962,37.1447,37.1876,99925.0
2020-07-27 12:30:00,43.31,43.35,43.31,43.34,189346.0,37.179,37.2133,37.179,37.2047,189346.0
2020-07-27 12:40:00,43.34,43.34,43.31,43.31,212175.0,37.2047,37.2047,37.179,37.179,212175.0
2020-07-27 12:50:00,43.31,43.34,43.3,43.32,137091.0,37.179,37.2047,37.1704,37.1876,137091.0
2020-07-27 13:00:00,43.32,43.34,43.29,43.3,120867.0,37.1876,37.2047,37.1618,37.1704,120867.0
2020-07-27 13:10:00,43.3,43.32,43.29,43.29,195461.0,37.1704,37.1876,37.1618,37.1618,195461.0
2020-07-27 13:20:00,43.3,43.34,43.28,43.34,267827.0,37.1704,37.2047,37.1532,37.2047,267827.0
2020-07-27 13:30:00,43.34,43.4,43.33,43.4,103929.0,37.2047,37.2563,37.1962,37.2563,103929.0
2020-07-27 13:40:00,43.4,43.41,43.36,43.38,181425.0,37.2563,37.2648,37.2219,37.2391,181425.0
2020-07-27 13:50:00,43.38,43.41,43.36,43.4,357535.0,37.2391,37.2648,37.2219,37.2563,357535.0
2020-07-27 14:00:00,43.4,43.44,43.39,43.41,206089.0,37.2563,37.2906,37.2477,37.2648,206089.0
2020-07-27 14:10:00,43.42,43.43,43.38,43.41,86057.0,37.2734,37.282,37.2391,37.2648,86057.0
2020-07-27 14:20:00,43.42,43.46,43.41,43.46,70288.0,37.2734,37.3078,37.2648,37.3078,70288.0
2020-07-27 14:30:00,43.46,43.48,43.44,43.47,122013.0,37.3078,37.3249,37.2906,37.3163,122013.0
2020-07-27 14:40:00,43.48,43.48,43.43,43.45,237849.0,37.3249,37.3249,37.282,37.2992,237849.0
2020-07-27 14:50:00,43.44,43.47,43.4,43.43,223848.0,37.2906,37.3163,37.2563,37.282,223848.0
2020-07-27 15:00:00,43.43,43.48,43.42,43.46,271788.0,37.282,37.3249,37.2734,37.3078,271788.0
2020-07-27 15:10:00,43.45,43.46,43.4,43.42,346763.0,37.2992,37.3078,37.2563,37.2734,346763.0
2020-07-27 15:20:00,43.41,43.45,43.41,43.43,105913.0,37.2648,37.2992,37.2648,37.282,105913.0
2020-07-27 15:30:00,43.43,43.48,43.43,43.45,285075.0,37.282,37.3249,37.282,37.2992,285075.0
2020-07-27 15:40:00,43.44,43.52,43.44,43.51,416342.0,37.2906,37.3593,37.2906,37.3507,416342.0
2020-07-27 15:50:00,43.51,43.51,43.46,43.47,985322.0,37.3507,37.3507,37.3078,37.3163,985322.0
2020-07-28 09:30:00,43.32,43.37,43.16,43.22,561455.0,37.1876,37.2305,37.0502,37.1017,561455.0
2020-07-28 09:40:00,43.22,43.31,43.22,43.27,457591.0,37.1017,37.179,37.1017,37.1447,457591.0
2020-07-28 09:50:00,43.26,43.27,43.1,43.16,225235.0,37.1361,37.1447,36.9987,37.0502,225235.0
2020-07-28 10:00:00,43.16,43.22,43.14,43.19,299729.0,37.0502,37.1017,37.0331,37.076,299729.0
2020-07-28 10:10:00,43.19,43.26,43.14,43.25,291272.0,37.076,37.1361,37.0331,37.1275,291272.0
2020-07-28 10:20:00,43.24,43.28,43.21,43.26,132047.0,37.1189,37.1532,37.0932,37.1361,132047.0
2020-07-28 10:30:00,43.26,43.28,43.18,43.21,158078.0,37.1361,37.1532,37.0674,37.0932,158078.0
2020-07-28 10:40:00,43.21,43.22,43.15,43.18,121367.0,37.0932,37.1017,37.0416,37.0674,121367.0
2020-07-28 10:50:00,43.18,43.24,43.15,43.22,224392.0,37.0674,37.1189,37.0416,37.1017,224392.0
2020-07-28 11:00:00,43.22,43.23,43.13,43.16,439258.0,37.1017,37.1103,37.0245,37.0502,439258.0
2020-07-28 11:10:00,43.16,43.24,43.16,43.19,150181.0,37.0502,37.1189,37.0502,37.076,150181.0
2020-07-28 11:20:00,43.2,43.22,43.15,43.21,82199.0,37.0846,37.1017,37.0416,37.0932,82199.0
2020-07-28 11:30:00,43.21,43.26,43.19,43.25,92054.0,37.0932,37.1361,37.076,37.1275,92054.0
2020-07-28 11:40:00,43.24,43.26,43.22,43.23,114272.0,37.1189,37.1361,37.1017,37.1103,114272.0
2020-07-28 11:50:00,43.23,43.24,43.19,43.19,184770.0,37.1103,37.1189,37.076,37.076,184770.0
2020-07-28 12:00:00,43.18,43.2,43.13,43.16,132821.0,37.0674,37.0846,37.0245,37.0502,132821.0
2020-07-28 12:10:00,43.16,43.18,43.13,43.14,83390.0,37.0502,37.0674,37.0245,37.0331,83390.0
2020-07-28 12:20:00,43.15,43.18,43.13,43.17,177349.0,37.0416,37.0674,37.0245,37.0588,177349.0
2020-07-28 12:30:00,43.16,43.2,43.15,43.2,120903.0,37.0502,37.0846,37.0416,37.0846,120903.0
2020-07-28 12:40:00,43.19,43.19,43.16,43.16,70658.0,37.076,37.076,37.0502,37.0502,70658.0
2020-07-28 12:50:00,43.17,43.19,43.16,43.19,94514.0,37.0588,37.076,37.0502,37.076,94514.0
2020-07-28 13:00:00,43.18,43.2,43.16,43.19,166649.0,37.0674,37.0846,37.0502,37.076,166649.0
2020-07-28 13:10:00,43.18,43.19,43.16,43.18,44352.0,37.0674,37.076,37.0502,37.0674,44352.0
2020-07-28 13:20:00,43.18,43.21,43.18,43.19,77986.0,37.0674,37.0932,37.0674,37.076,77986.0
2020-07-28 13:30:00,43.2,43.23,43.19,43.23,87307.0,37.0846,37.1103,37.076,37.1103,87307.0
2020-07-28 13:40:00,43.22,43.23,43.2,43.23,105215.0,37.1017,37.1103,37.0846,37.1103,105215.0
2020-07-28 13:50:00,43.23,43.23,43.19,43.22,241014.0,37.1103,37.1103,37.076,37.1017,241014.0
2020-07-28 14:00:00,43.22,43.23,43.19,43.2,138621.0,37.1017,37.1103,37.076,37.0846,138621.0
2020-07-28 14:10:00,43.2,43.21,43.18,43.21,250474.0,37.0846,37.0932,37.0674,37.0932,250474.0
2020-07-28 14:20:00,43.21,43.22,43.17,43.18,108318.0,37.0932,37.1017,37.0588,37.0674,108318.0
2020-07-28 14:30:00,43.17,43.21,43.17,43.21,106098.0,37.0588,37.0932,37.0588,37.0932,106098.0
2020-07-28 14:40:00,43.2,43.21,43.18,43.2,93155.0,37.0846,37.0932,37.0674,37.0846,93155.0
2020-07-28 14:50:00,43.19,43.21,43.16,43.17,665512.0,37.076,37.0932,37.0502,37.0588,665512.0
2020-07-28 15:00:00,43.17,43.18,43.12,43.12,95926.0,37.0588,37.0674,37.0159,37.0159,95926.0
2020-07-28 15:10:00,43.13,43.14,43.07,43.11,216701.0,37.0245,37.0331,36.973,37.0073,216701.0
2020-07-28 15:20:00,43.1,43.12,43.05,43.06,215632.0,36.9987,37.0159,36.9558,36.9644,215632.0
2020-07-28 15:30:00,43.06,43.1,43.03,43.06,136423.0,36.9644,36.9987,36.9386,36.9644,136423.0
2020-07-28 15:40:00,43.05,43.08,43.01,43.01,377615.0,36.9558,36.9816,36.9215,36.9215,377615.0
2020-07-28 15:50:00,43.0,43.05,42.98,42.99,517628.0,36.9129,36.9558,36.8957,36.9043,517628.0
2020-07-29 09:30:00,43.46,43.59,43.44,43.54,730697.0,37.3078,37.4194,37.2906,37.3764,730697.0
2020-07-29 09:40:00,43.54,43.55,43.49,43.5,279362.0,37.3764,37.385,37.3335,37.3421,279362.0
2020-07-29 09:50:00,43.49,43.56,43.49,43.53,152398.0,37.3335,37.3936,37.3335,37.3679,152398.0
2020-07-29 10:00:00,43.53,43.6,43.52,43.58,175371.0,37.3679,37.4279,37.3593,37.4108,175371.0
2020-07-29 10:10:00,43.59,43.6,43.56,43.6,120727.0,37.4194,37.4279,37.3936,37.4279,120727.0
2020-07-29 10:20:00,43.59,43.6,43.53,43.54,64412.0,37.4194,37.4279,37.3679,37.3764,64412.0
2020-07-29 10:30:00,43.54,43.56,43.51,43.53,126670.0,37.3764,37.3936,37.3507,37.3679,126670.0
2020-07-29 10:40:00,43.54,43.62,43.54,43.61,186884.0,37.3764,37.4451,37.3764,37.4365,186884.0
2020-07-29 10:50:00,43.61,43.65,43.59,43.63,186611.0,37.4365,37.4709,37.4194,37.4537,186611.0
2020-07-29 11:00:00,43.64,43.65,43.6,43.64,203925.0,37.4623,37.4709,37.4279,37.4623,203925.0
2020-07-29 11:10:00,43.64,43.65,43.59,43.59,324104.0,37.4623,37.4709,37.4194,37.4194,324104.0
2020-07-29 11:20:00,43.59,43.63,43.59,43.6,129390.0,37.4194,37.4537,37.4194,37.4279,129390.0
2020-07-29 11:30:00,43.6,43.61,43.56,43.61,176564.0,37.4279,37.4365,37.3936,37.4365,176564.0
2020-07-29 11:40:00,43.6,43.61,43.59,43.6,267728.0,37.4279,37.4365,37.4194,37.4279,267728.0
2020-07-29 11:50:00,43.6,43.63,43.59,43.62,86027.0,37.4279,37.4537,37.4194,37.4451,86027.0
2020-07-29 12:00:00,43.61,43.61,43.55,43.55,165241.0,37.4365,37.4365,37.385,37.385,165241.0
2020-07-29 12:10:00,43.55,43.59,43.54,43.57,116613.0,37.385,37.4194,37.3764,37.4022,116613.0
2020-07-29 12:20:00,43.57,43.58,43.54,43.55,89691.0,37.4022,37.4108,37.3764,37.385,89691.0
2020-07-29 12:30:00,43.55,43.59,43.53,43.57,440715.0,37.385,37.4194,37.3679,37.4022,440715.0
2020-07-29 12:40:00,43.56,43.58,43.56,43.58,48834.0,37.3936,37.4108,37.3936,37.4108,48834.0
2020-07-29 12:50:00,43.57,43.58,43.55,43.57,60470.0,37.4022,37.4108,37.385,37.4022,60470.0
2020-07-29 13:00:00,43.56,43.57,43.53,43.55,50583.0,37.3936,37.4022,37.3679,37.385,50583.0
2020-07-29 13:10:00,43.54,43.58,43.54,43.58,97328.0,37.3764,37.4108,37.3764,37.4108,97328.0
2020-07-29 13:20:00,43.57,43.62,43.57,43.62,70682.0,37.4022,37.4451,37.4022,37.4451,70682.0
2020-07-29 13:30:00,43.61,43.64,43.6,43.64,67290.0,37.4365,37.4623,37.4279,37.4623,67290.0
2020-07-29 13:40:00,43.64,43.67,43.63,43.66,189739.0,37.4623,37.488,37.4537,37.4794,189739.0
2020-07-29 13:50:00,43.66,43.66,43.6,43.62,164461.0,37.4794,37.4794,37.4279,37.4451,164461.0
2020-07-29 14:00:00,43.62,43.68,43.56,43.65,148535.0,37.4451,37.4966,37.3936,37.4709,148535.0
2020-07-29 14:10:00,43.66,43.72,43.65,43.7,124588.0,37.4794,37.531,37.4709,37.5138,124588.0
2020-07-29 14:20:00,43.7,43.72,43.68,43.69,131947.0,37.5138,37.531,37.4966,37.5052,131947.0
2020-07-29 14:30:00,43.69,43.76,43.68,43.75,176185.0,37.5052,37.5653,37.4966,37.5567,176185.0
2020-07-29 14:40:00,43.76,43.81,43.74,43.8,466000.0,37.5653,37.6082,37.5481,37.5996,466000.0
2020-07-29 14:50:00,43.8,43.85,43.64,43.66,344520.0,37.5996,37.6426,37.4623,37.4794,344520.0
2020-07-29 15:00:00,43.66,43.68,43.55,43.66,515318.0,37.4794,37.4966,37.385,37.4794,515318.0
2020-07-29 15:10:00,43.65,43.71,43.63,43.69,236436.0,37.4709,37.5224,37.4537,37.5052,236436.0
2020-07-29 15:20:00,43.68,43.77,43.68,43.72,310474.0,37.4966,37.5739,37.4966,37.531,310474.0
2020-07-29 15:30:00,43.71,43.79,43.69,43.75,361710.0,37.5224,37.591,37.5052,37.5567,361710.0
2020-07-29 15:40:00,43.75,43.77,43.72,43.76,771218.0,37.5567,37.5739,37.531,37.5653,771218.0
2020-07-29 15:50:00,43.75,43.78,43.72,43.77,1633034.0,37.5567,37.5825,37.531,37.5739,1633034.0
2020-07-30 09:30:00,43.27,43.43,43.26,43.34,586127.0,37.1447,37.282,37.1361,37.2047,586127.0
2020-07-30 09:40:00,43.34,43.39,43.3,43.33,274554.0,37.2047,37.2477,37.1704,37.1962,274554.0
2020-07-30 09:50:00,43.32,43.32,43.08,43.1,436393.0,37.1876,37.1876,36.9816,36.9987,436393.0
2020-07-30 10:00:00,43.09,43.13,43.03,43.13,394224.0,36.9901,37.0245,36.9386,37.0245,394224.0
2020-07-30 10:10:00,43.12,43.13,42.93,42.94,373938.0,37.0159,37.0245,36.8528,36.8614,373938.0
2020-07-30 10:20:00,42.93,43.0,42.87,43.0,374206.0,36.8528,36.9129,36.8013,36.9129,374206.0
2020-07-30 10:30:00,43.0,43.07,42.98,43.05,492693.0,36.9129,36.973,36.8957,36.9558,492693.0
2020-07-30 10:40:00,43.05,43.06,42.93,42.93,299979.0,36.9558,36.9644,36.8528,36.8528,299979.0
2020-07-30 10:50:00,42.94,42.99,42.9,42.98,288950.0,36.8614,36.9043,36.827,36.8957,288950.0
2020-07-30 11:00:00,42.98,43.02,42.95,42.98,293151.0,36.8957,36.93,36.87,36.8957,293151.0
2020-07-30 11:10:00,42.99,43.04,42.95,43.04,176261.0,36.9043,36.9472,36.87,36.9472,176261.0
2020-07-30 11:20:00,43.04,43.05,42.97,42.97,404973.0,36.9472,36.9558,36.8871,36.8871,404973.0
2020-07-30 11:30:00,42.98,43.06,42.97,43.06,292682.0,36.8957,36.9644,36.8871,36.9644,292682.0
2020-07-30 11:40:00,43.06,43.09,43.03,43.06,125839.0,36.9644,36.9901,36.9386,36.9644,125839.0
2020-07-30 11:50:00,43.07,43.12,43.06,43.09,132079.0,36.973,37.0159,36.9644,36.9901,132079.0
2020-07-30 12:00:00,43.09,43.14,43.07,43.07,160025.0,36.9901,37.0331,36.973,36.973,160025.0
2020-07-30 12:10:00,43.07,43.19,43.06,43.19,427460.0,36.973,37.076,36.9644,37.076,427460.0
2020-07-30 12:20:00,43.17,43.19,43.12,43.15,301977.0,37.0588,37.076,37.0159,37.0416,301977.0
2020-07-30 12:30:00,43.15,43.18,43.13,43.14,487377.0,37.0416,37.0674,37.0245,37.0331,487377.0
2020-07-30 12:40:00,43.14,43.17,43.12,43.16,192084.0,37.0331,37.0588,37.0159,37.0502,192084.0
2020-07-30 12:50:00,43.17,43.21,43.16,43.2,145968.0,37.0588,37.0932,37.0502,37.0846,145968.0
2020-07-30 13:00:00,43.2,43.25,43.19,43.23,155682.0,37.0846,37.1275,37.076,37.1103,155682.0
2020-07-30 13:10:00,43.23,43.29,43.23,43.29,150559.0,37.1103,37.1618,37.1103,37.1618,150559.0
2020-07-30 13:20:00,43.29,43.29,43.23,43.23,83199.0,37.1618,37.1618,37.1103,37.1103,83199.0
2020-07-30 13:30:00,43.23,43.25,43.19,43.2,110317.0,37.1103,37.1275,37.076,37.0846,110317.0
2020-07-30 13:40:00,43.2,43.28,43.19,43.23,88727.0,37.0846,37.1532,37.076,37.1103,88727.0
2020-07-30 13:50:00,43.23,43.28,43.23,43.26,126432.0,37.1103,37.1532,37.1103,37.1361,126432.0
2020-07-30 14:00:00,43.26,43.28,43.23,43.27,110716.0,37.1361,37.1532,37.1103,37.1447,110716.0
2020-07-30 14:10:00,43.26,43.27,43.23,43.26,163499.0,37.1361,37.1447,37.1103,37.1361,163499.0
2020-07-30 14:20:00,43.25,43.27,43.22,43.23,161216.0,37.1275,37.1447,37.1017,37.1103,161216.0
2020-07-30 14:30:00,43.25,43.28,43.23,43.28,84474.0,37.1275,37.1532,37.1103,37.1532,84474.0
2020-07-30 14:40:00,43.27,43.3,43.27,43.28,165189.0,37.1447,37.1704,37.1447,37.1532,165189.0
2020-07-30 14:50:00,43.27,43.29,43.25,43.28,83127.0,37.1447,37.1618,37.1275,37.1532,83127.0
2020-07-30 15:00:00,43.28,43.3,43.23,43.23,240206.0,37.1532,37.1704,37.1103,37.1103,240206.0
2020-07-30 15:10:00,43.23,43.3,43.23,43.29,165401.0,37.1103,37.1704,37.1103,37.1618,165401.0
2020-07-30 15:20:00,43.29,43.3,43.24,43.27,157344.0,37.1618,37.1704,37.1189,37.1447,157344.0
2020-07-30 15:30:00,43.27,43.3,43.25,43.26,294631.0,37.1447,37.1704,37.1275,37.1361,294631.0
2020-07-30 15:40:00,43.26,43.27,43.24,43.26,270544.0,37.1361,37.1447,37.1189,37.1361,270544.0
2020-07-30 15:50:00,43.26,43.29,43.24,43.25,600796.0,37.1361,37.1618,37.1189,37.1275,600796.0
2020-07-31 09:30:00,43.36,43.37,43.09,43.11,770704.0,37.2219,37.2305,36.9901,37.0073,770704.0
2020-07-31 09:40:00,43.11,43.23,43.09,43.2,205436.0,37.0073,37.1103,36.9901,37.0846,205436.0
2020-07-31 09:50:00,43.19,43.25,43.16,43.23,197347.0,37.076,37.1275,37.0502,37.1103,197347.0
2020-07-31 10:00:00,43.24,43.25,43.12,43.13,202683.0,37.1189,37.1275,37.0159,37.0245,202683.0
2020-07-31 10:10:00,43.13,43.15,43.03,43.05,350055.0,37.0245,37.0416,36.9386,36.9558,350055.0
2020-07-31 10:20:00,43.05,43.05,42.99,43.0,205271.0,36.9558,36.9558,36.9043,36.9129,205271.0
2020-07-31 10:30:00,42.99,43.04,42.96,43.03,309913.0,36.9043,36.9472,36.8785,36.9386,309913.0
2020-07-31 10:40:00,43.03,43.03,42.91,42.96,557890.0,36.9386,36.9386,36.8356,36.8785,557890.0
2020-07-31 10:50:00,42.95,42.97,42.87,42.96,212912.0,36.87,36.8871,36.8013,36.8785,212912.0
2020-07-31 11:00:00,42.96,43.01,42.94,42.97,242809.0,36.8785,36.9215,36.8614,36.8871,242809.0
2020-07-31 11:10:00,42.97,43.05,42.96,43.04,259474.0,36.8871,36.9558,36.8785,36.9472,259474.0
2020-07-31 11:20:00,43.04,43.05,43.0,43.01,334216.0,36.9472,36.9558,36.9129,36.9215,334216.0
2020-07-31 11:30:00,43.01,43.03,42.9,42.94,2484761.0,36.9215,36.9386,36.827,36.8614,2484761.0
2020-07-31 11:40:00,42.94,42.96,42.91,42.96,261276.0,36.8614,36.8785,36.8356,36.8785,261276.0
2020-07-31 11:50:00,42.96,42.97,42.86,42.89,107109.0,36.8785,36.8871,36.7927,36.8185,107109.0
2020-07-31 12:00:00,42.88,42.89,42.83,42.84,273566.0,36.8099,36.8185,36.7669,36.7755,273566.0
2020-07-31 12:10:00,42.85,42.87,42.8,42.81,325590.0,36.7841,36.8013,36.7412,36.7498,325590.0
2020-07-31 12:20:00,42.82,42.86,42.8,42.84,287851.0,36.7584,36.7927,36.7412,36.7755,287851.0
2020-07-31 12:30:00,42.84,42.84,42.74,42.75,268123.0,36.7755,36.7755,36.6897,36.6983,268123.0
2020-07-31 12:40:00,42.75,42.8,42.75,42.77,230064.0,36.6983,36.7412,36.6983,36.7154,230064.0
2020-07-31 12:50:00,42.76,42.78,42.71,42.74,492216.0,36.7069,36.724,36.6639,36.6897,492216.0
2020-07-31 13:00:00,42.74,42.8,42.73,42.79,105856.0,36.6897,36.7412,36.6811,36.7326,105856.0
2020-07-31 13:10:00,42.79,42.82,42.78,42.81,100242.0,36.7326,36.7584,36.724,36.7498,100242.0
2020-07-31 13:20:00,42.81,42.84,42.81,42.83,124040.0,36.7498,36.7755,36.7498,36.7669,124040.0
2020-07-31 13:30:00,42.84,42.84,42.78,42.79,137700.0,36.7755,36.7755,36.724,36.7326,137700.0
2020-07-31 13:40:00,42.8,42.83,42.79,42.8,143156.0,36.7412,36.7669,36.7326,36.7412,143156.0
2020-07-31 13:50:00,42.8,42.81,42.74,42.75,193219.0,36.7412,36.7498,36.6897,36.6983,193219.0
2020-07-31 14:00:00,42.75,42.78,42.71,42.71,140082.0,36.6983,36.724,36.6639,36.6639,140082.0
2020-07-31 14:10:00,42.71,42.75,42.71,42.72,181796.0,36.6639,36.6983,36.6639,36.6725,181796.0
2020-07-31 14:20:00,42.72,42.76,42.72,42.76,82796.0,36.6725,36.7069,36.6725,36.7069,82796.0
2020-07-31 14:30:00,42.75,42.78,42.75,42.76,132134.0,36.6983,36.724,36.6983,36.7069,132134.0
2020-07-31 14:40:00,42.75,42.81,42.74,42.77,249752.0,36.6983,36.7498,36.6897,36.7154,249752.0
2020-07-31 14:50:00,42.78,42.87,42.78,42.86,118077.0,36.724,36.8013,36.724,36.7927,118077.0
2020-07-31 15:00:00,42.86,42.91,42.83,42.88,192764.0,36.7927,36.8356,36.7669,36.8099,192764.0
2020-07-31 15:10:00,42.88,42.88,42.81,42.86,212310.0,36.8099,36.8099,36.7498,36.7927,212310.0
2020-07-31 15:20:00,42.87,42.88,42.84,42.86,113561.0,36.8013,36.8099,36.7755,36.7927,113561.0
2020-07-31 15:30:00,42.86,42.91,42.85,42.88,160943.0,36.7927,36.8356,36.7841,36.8099,160943.0
2020-07-31 15:40:00,42.88,42.97,42.88,42.95,340261.0,36.8099,36.8871,36.8099,36.87,340261.0
2020-07-31 15:50:00,42.96,43.07,42.93,43.03,1420006.0,36.8785,36.973,36.8528,36.9386,1420006.0
2020-08-03 09:30:00,43.19,43.27,43.14,43.26,764877.0,37.076,37.1447,37.0331,37.1361,764877.0
2020-08-03 09:40:00,43.26,43.35,43.25,43.32,452973.0,37.1361,37.2133,37.1275,37.1876,452973.0
2020-08-03 09:50:00,43.32,43.36,43.27,43.32,3059751.0,37.1876,37.2219,37.1447,37.1876,3059751.0
2020-08-03 10:00:00,43.31,43.4,43.3,43.4,441607.0,37.179,37.2563,37.1704,37.2563,441607.0
2020-08-03 10:10:00,43.41,43.43,43.39,43.4,214474.0,37.2648,37.282,37.2477,37.2563,214474.0
2020-08-03 10:20:00,43.4,43.41,43.36,43.37,219207.0,37.2563,37.2648,37.2219,37.2305,219207.0
2020-08-03 10:30:00,43.37,43.4,43.36,43.37,93044.0,37.2305,37.2563,37.2219,37.2305,93044.0
2020-08-03 10:40:00,43.37,43.38,43.31,43.31,126017.0,37.2305,37.2391,37.179,37.179,126017.0
2020-08-03 10:50:00,43.32,43.34,43.3,43.32,146204.0,37.1876,37.2047,37.1704,37.1876,146204.0
2020-08-03 11:00:00,43.32,43.37,43.31,43.35,217553.0,37.1876,37.2305,37.179,37.2133,217553.0
2020-08-03 11:10:00,43.35,43.37,43.33,43.35,75795.0,37.2133,37.2305,37.1962,37.2133,75795.0
2020-08-03 11:20:00,43.36,43.37,43.34,43.35,288622.0,37.2219,37.2305,37.2047,37.2133,288622.0
2020-08-03 11:30:00,43.35,43.35,43.28,43.29,165231.0,37.2133,37.2133,37.1532,37.1618,165231.0
2020-08-03 11:40:00,43.29,43.3,43.27,43.3,158267.0,37.1618,37.1704,37.1447,37.1704,158267.0
2020-08-03 11:50:00,43.3,43.32,43.27,43.28,244071.0,37.1704,37.1876,37.1447,37.1532,244071.0
2020-08-03 12:00:00,43.28,43.29,43.25,43.28,103777.0,37.1532,37.1618,37.1275,37.1532,103777.0
2020-08-03 12:10:00,43.29,43.29,43.24,43.25,78146.0,37.1618,37.1618,37.1189,37.1275,78146.0
2020-08-03 12:20:00,43.25,43.27,43.24,43.26,204881.0,37.1275,37.1447,37.1189,37.1361,204881.0
2020-08-03 12:30:00,43.26,43.28,43.25,43.27,152678.0,37.1361,37.1532,37.1275,37.1447,152678.0
2020-08-03 12:40:00,43.27,43.3,43.25,43.29,108302.0,37.1447,37.1704,37.1275,37.1618,108302.0
2020-08-03 12:50:00,43.29,43.31,43.28,43.3,120218.0,37.1618,37.179,37.1532,37.1704,120218.0
2020-08-03 13:00:00,43.3,43.31,43.28,43.29,369140.0,37.1704,37.179,37.1532,37.1618,369140.0
2020-08-03 13:10:00,43.3,43.3,43.27,43.29,126872.0,37.1704,37.1704,37.1447,37.1618,126872.0
2020-08-03 13:20:00,43.29,43.31,43.28,43.3,76479.0,37.1618,37.179,37.1532,37.1704,76479.0
2020-08-03 13:30:00,43.3,43.32,43.29,43.29,73991.0,37.1704,37.1876,37.1618,37.1618,73991.0
2020-08-03 13:40:00,43.29,43.31,43.27,43.31,98897.0,37.1618,37.179,37.1447,37.179,98897.0
2020-08-03 13:50:00,43.31,43.33,43.3,43.31,41795.0,37.179,37.1962,37.1704,37.179,41795.0
2020-08-03 14:00:00,43.31,43.32,43.29,43.3,59082.0,37.179,37.1876,37.1618,37.1704,59082.0
2020-08-03 14:10:00,43.29,43.36,43.29,43.35,143975.0,37.1618,37.2219,37.1618,37.2133,143975.0
2020-08-03 14:20:00,43.36,43.36,43.34,43.34,114681.0,37.2219,37.2219,37.2047,37.2047,114681.0
2020-08-03 14:30:00,43.35,43.37,43.34,43.36,192974.0,37.2133,37.2305,37.2047,37.2219,192974.0
2020-08-03 14:40:00,43.37,43.37,43.34,43.35,306132.0,37.2305,37.2305,37.2047,37.2133,306132.0
2020-08-03 14:50:00,43.35,43.37,43.34,43.37,128097.0,37.2133,37.2305,37.2047,37.2305,128097.0
2020-08-03 15:00:00,43.37,43.38,43.33,43.34,129023.0,37.2305,37.2391,37.1962,37.2047,129023.0
2020-08-03 15:10:00,43.33,43.34,43.27,43.29,531449.0,37.1962,37.2047,37.1447,37.1618,531449.0
2020-08-03 15:20:00,43.28,43.31,43.26,43.26,153755.0,37.1532,37.179,37.1361,37.1361,153755.0
2020-08-03 15:30:00,43.27,43.28,43.22,43.27,424893.0,37.1447,37.1532,37.1017,37.1447,424893.0
2020-08-03 15:40:00,43.27,43.31,43.26,43.28,366912.0,37.1447,37.179,37.1361,37.1532,366912.0
2020-08-03 15:50:00,43.28,43.34,43.25,43.33,1481665.0,37.1532,37.2047,37.1275,37.1962,1481665.0
2020-08-04 09:30:00,43.49,43.6,43.49,43.5,661389.0,37.3335,37.4279,37.3335,37.3421,661389.0
2020-08-04 09:40:00,43.5,43.6,43.48,43.59,293751.0,37.3421,37.4279,37.3249,37.4194,293751.0
2020-08-04 09:50:00,43.59,43.6,43.54,43.58,113098.0,37.4194,37.4279,37.3764,37.4108,113098.0
2020-08-04 10:00:00,43.59,43.64,43.59,43.63,268317.0,37.4194,37.4623,37.4194,37.4537,268317.0
2020-08-04 10:10:00,43.63,43.64,43.54,43.55,124670.0,37.4537,37.4623,37.3764,37.385,124670.0
2020-08-04 10:20:00,43.55,43.57,43.53,43.53,141376.0,37.385,37.4022,37.3679,37.3679,141376.0
2020-08-04 10:30:00,43.53,43.55,43.5,43.55,252287.0,37.3679,37.385,37.3421,37.385,252287.0
2020-08-04 10:40:00,43.55,43.62,43.54,43.61,212367.0,37.385,37.4451,37.3764,37.4365,212367.0
2020-08-04 10:50:00,43.62,43.65,43.6,43.61,158052.0,37.4451,37.4709,37.4279,37.4365,158052.0
2020-08-04 11:00:00,43.62,43.63,43.55,43.56,162532.0,37.4451,37.4537,37.385,37.3936,162532.0
2020-08-04 11:10:00,43.56,43.61,43.55,43.59,104814.0,37.3936,37.4365,37.385,37.4194,104814.0
2020-08-04 11:20:00,43.59,43.59,43.53,43.53,111811.0,37.4194,37.4194,37.3679,37.3679,111811.0
2020-08-04 11:30:00,43.53,43.58,43.53,43.55,139487.0,37.3679,37.4108,37.3679,37.385,139487.0
2020-08-04 11:40:00,43.55,43.61,43.55,43.58,202239.0,37.385,37.4365,37.385,37.4108,202239.0
2020-08-04 11:50:00,43.58,43.63,43.57,43.62,104830.0,37.4108,37.4537,37.4022,37.4451,104830.0
2020-08-04 12:00:00,43.62,43.64,43.54,43.55,183039.0,37.4451,37.4623,37.3764,37.385,183039.0
2020-08-04 12:10:00,43.55,43.6,43.53,43.6,380250.0,37.385,37.4279,37.3679,37.4279,380250.0
2020-08-04 12:20:00,43.59,43.6,43.57,43.59,102584.0,37.4194,37.4279,37.4022,37.4194,102584.0
2020-08-04 12:30:00,43.59,43.62,43.58,43.61,129111.0,37.4194,37.4451,37.4108,37.4365,129111.0
2020-08-04 12:40:00,43.61,43.63,43.6,43.61,134112.0,37.4365,37.4537,37.4279,37.4365,134112.0
2020-08-04 12:50:00,43.61,43.63,43.59,43.61,161528.0,37.4365,37.4537,37.4194,37.4365,161528.0
2020-08-04 13:00:00,43.6,43.61,43.57,43.61,175798.0,37.4279,37.4365,37.4022,37.4365,175798.0
2020-08-04 13:10:00,43.61,43.65,43.6,43.64,97727.0,37.4365,37.4709,37.4279,37.4623,97727.0
2020-08-04 13:20:00,43.63,43.65,43.63,43.63,526516.0,37.4537,37.4709,37.4537,37.4537,526516.0
2020-08-04 13:30:00,43.64,43.69,43.63,43.69,1277793.0,37.4623,37.5052,37.4537,37.5052,1277793.0
2020-08-04 13:40:00,43.7,43.71,43.67,43.68,333943.0,37.5138,37.5224,37.488,37.4966,333943.0
2020-08-04 13:50:00,43.68,43.69,43.66,43.66,78167.0,37.4966,37.5052,37.4794,37.4794,78167.0
2020-08-04 14:00:00,43.66,43.7,43.66,43.68,157090.0,37.4794,37.5138,37.4794,37.4966,157090.0
2020-08-04 14:10:00,43.68,43.69,43.65,43.66,190904.0,37.4966,37.5052,37.4709,37.4794,190904.0
2020-08-04 14:20:00,43.66,43.68,43.61,43.62,135812.0,37.4794,37.4966,37.4365,37.4451,135812.0
2020-08-04 14:30:00,43.62,43.62,43.53,43.55,134972.0,37.4451,37.4451,37.3679,37.385,134972.0
2020-08-04 14:40:00,43.54,43.61,43.54,43.61,80959.0,37.3764,37.4365,37.3764,37.4365,80959.0
2020-08-04 14:50:00,43.61,43.69,43.61,43.68,294812.0,37.4365,37.5052,37.4365,37.4966,294812.0
2020-08-04 15:00:00,43.68,43.7,43.67,43.69,192714.0,37.4966,37.5138,37.488,37.5052,192714.0
2020-08-04 15:10:00,43.7,43.71,43.68,43.69,133781.0,37.5138,37.5224,37.4966,37.5052,133781.0
2020-08-04 15:20:00,43.69,43.74,43.69,43.7,253817.0,37.5052,37.5481,37.5052,37.5138,253817.0
2020-08-04 15:30:00,43.7,43.73,43.69,43.72,250289.0,37.5138,37.5395,37.5052,37.531,250289.0
2020-08-04 15:40:00,43.72,43.76,43.72,43.76,333582.0,37.531,37.5653,37.531,37.5653,333582.0
2020-08-04 15:50:00,43.76,43.84,43.73,43.83,634004.0,37.5653,37.634,37.5395,37.6254,634004.0
2020-08-05 09:30:00,44.19,44.3,44.15,44.27,520749.0,37.9344,38.0288,37.9001,38.0031,520749.0
2020-08-05 09:40:00,44.28,44.34,44.25,44.33,339699.0,38.0117,38.0632,37.9859,38.0546,339699.0
2020-08-05 09:50:00,44.33,44.38,44.32,44.35,229245.0,38.0546,38.0975,38.046,38.0718,229245.0
2020-08-05 10:00:00,44.36,44.39,44.34,44.36,269555.0,38.0804,38.1061,38.0632,38.0804,269555.0
2020-08-05 10:10:00,44.36,44.38,44.31,44.32,2279794.0,38.0804,38.0975,38.0374,38.046,2279794.0
2020-08-05 10:20:00,44.31,44.37,44.31,44.37,479093.0,38.0374,38.0889,38.0374,38.0889,479093.0
2020-08-05 10:30:00,44.37,44.38,44.34,44.36,454407.0,38.0889,38.0975,38.0632,38.0804,454407.0
2020-08-05 10:40:00,44.35,44.42,44.33,44.42,391313.0,38.0718,38.1319,38.0546,38.1319,391313.0
2020-08-05 10:50:00,44.41,44.42,44.34,44.36,319920.0,38.1233,38.1319,38.0632,38.0804,319920.0
2020-08-05 11:00:00,44.36,44.41,44.35,44.41,141269.0,38.0804,38.1233,38.0718,38.1233,141269.0
2020-08-05 11:10:00,44.41,44.46,44.4,44.44,336174.0,38.1233,38.1662,38.1147,38.149,336174.0
2020-08-05 11:20:00,44.44,44.46,44.41,44.42,182659.0,38.149,38.1662,38.1233,38.1319,182659.0
2020-08-05 11:30:00,44.41,44.44,44.39,44.41,161925.0,38.1233,38.149,38.1061,38.1233,161925.0
2020-08-05 11:40:00,44.4,44.44,44.34,44.34,392638.0,38.1147,38.149,38.0632,38.0632,392638.0
2020-08-05 11:50:00,44.35,44.38,44.33,44.34,281895.0,38.0718,38.0975,38.0546,38.0632,281895.0
2020-08-05 12:00:00,44.33,44.36,44.31,44.34,463385.0,38.0546,38.0804,38.0374,38.0632,463385.0
2020-08-05 12:10:00,44.35,44.37,44.33,44.35,172058.0,38.0718,38.0889,38.0546,38.0718,172058.0
2020-08-05 12:20:00,44.34,44.35,44.32,44.34,155680.0,38.0632,38.0718,38.046,38.0632,155680.0
2020-08-05 12:30:00,44.33,44.35,44.3,44.34,161425.0,38.0546,38.0718,38.0288,38.0632,161425.0
2020-08-05 12:40:00,44.34,44.36,44.33,44.33,111820.0,38.0632,38.0804,38.0546,38.0546,111820.0
2020-08-05 12:50:00,44.33,44.35,44.31,44.32,214898.0,38.0546,38.0718,38.0374,38.046,214898.0
2020-08-05 13:00:00,44.33,44.33,44.3,44.32,115269.0,38.0546,38.0546,38.0288,38.046,115269.0
2020-08-05 13:10:00,44.31,44.33,44.29,44.3,92035.0,38.0374,38.0546,38.0203,38.0288,92035.0
2020-08-05 13:20:00,44.3,44.32,44.27,44.28,223263.0,38.0288,38.046,38.0031,38.0117,223263.0
2020-08-05 13:30:00,44.27,44.3,44.27,44.3,149918.0,38.0031,38.0288,38.0031,38.0288,149918.0
2020-08-05 13:40:00,44.3,44.3,44.25,44.26,82871.0,38.0288,38.0288,37.9859,37.9945,82871.0
2020-08-05 13:50:00,44.26,44.27,44.24,44.26,138864.0,37.9945,38.0031,37.9773,37.9945,138864.0
2020-08-05 14:00:00,44.26,44.3,44.26,44.27,118746.0,37.9945,38.0288,37.9945,38.0031,118746.0
2020-08-05 14:10:00,44.27,44.3,44.26,44.3,129306.0,38.0031,38.0288,37.9945,38.0288,129306.0
2020-08-05 14:20:00,44.29,44.32,44.28,44.32,77492.0,38.0203,38.046,38.0117,38.046,77492.0
2020-08-05 14:30:00,44.32,44.32,44.28,44.29,178756.0,38.046,38.046,38.0117,38.0203,178756.0
2020-08-05 14:40:00,44.29,44.3,44.27,44.29,163307.0,38.0203,38.0288,38.0031,38.0203,163307.0
2020-08-05 14:50:00,44.29,44.3,44.25,44.26,189368.0,38.0203,38.0288,37.9859,37.9945,189368.0
2020-08-05 15:00:00,44.26,44.29,44.25,44.26,222429.0,37.9945,38.0203,37.9859,37.9945,222429.0
2020-08-05 15:10:00,44.26,44.28,44.25,44.27,180645.0,37.9945,38.0117,37.9859,38.0031,180645.0
2020-08-05 15:20:00,44.27,44.3,44.26,44.3,201294.0,38.0031,38.0288,37.9945,38.0288,201294.0
2020-08-05 15:30:00,44.3,44.32,44.27,44.3,157015.0,38.0288,38.046,38.0031,38.0288,157015.0
2020-08-05 15:40:00,44.3,44.31,44.21,44.21,473667.0,38.0288,38.0374,37.9516,37.9516,473667.0
2020-08-05 15:50:00,44.21,44.29,44.18,44.26,702024.0,37.9516,38.0203,37.9258,37.9945,702024.0
2020-08-06 09:30:00,44.13,44.15,44.02,44.03,574097.0,37.8829,37.9001,37.7885,37.7971,574097.0
2020-08-06 09:40:00,44.04,44.15,44.01,44.14,327509.0,37.8057,37.9001,37.7799,37.8915,327509.0
2020-08-06 09:50:00,44.14,44.17,44.1,44.16,233689.0,37.8915,37.9173,37.8572,37.9087,233689.0
2020-08-06 10:00:00,44.17,44.17,44.06,44.09,389877.0,37.9173,37.9173,37.8228,37.8486,389877.0
2020-08-06 10:10:00,44.09,44.13,44.08,44.1,235474.0,37.8486,37.8829,37.84,37.8572,235474.0
2020-08-06 10:20:00,44.08,44.17,44.08,44.14,146186.0,37.84,37.9173,37.84,37.8915,146186.0
2020-08-06 10:30:00,44.15,44.17,44.07,44.07,222646.0,37.9001,37.9173,37.8314,37.8314,222646.0
2020-08-06 10:40:00,44.06,44.06,43.94,43.98,194361.0,37.8228,37.8228,37.7198,37.7541,194361.0
2020-08-06 10:50:00,43.97,44.05,43.93,44.04,100159.0,37.7456,37.8142,37.7112,37.8057,100159.0
2020-08-06 11:00:00,44.04,44.08,44.03,44.04,213355.0,37.8057,37.84,37.7971,37.8057,213355.0
2020-08-06 11:10:00,44.05,44.06,44.0,44.03,108368.0,37.8142,37.8228,37.7713,37.7971,108368.0
2020-08-06 11:20:00,44.04,44.07,43.96,43.97,120142.0,37.8057,37.8314,37.737,37.7456,120142.0
2020-08-06 11:30:00,43.98,44.02,43.96,44.01,76348.0,37.7541,37.7885,37.737,37.7799,76348.0
2020-08-06 11:40:00,44.01,44.07,43.98,44.06,114960.0,37.7799,37.8314,37.7541,37.8228,114960.0
2020-08-06 11:50:00,44.05,44.08,44.05,44.08,68382.0,37.8142,37.84,37.8142,37.84,68382.0
2020-08-06 12:00:00,44.08,44.14,44.07,44.13,85490.0,37.84,37.8915,37.8314,37.8829,85490.0
2020-08-06 12:10:00,44.13,44.16,44.11,44.15,102237.0,37.8829,37.9087,37.8657,37.9001,102237.0
2020-08-06 12:20:00,44.15,44.17,44.14,44.15,60141.0,37.9001,37.9173,37.8915,37.9001,60141.0
2020-08-06 12:30:00,44.15,44.17,44.13,44.17,98375.0,37.9001,37.9173,37.8829,37.9173,98375.0
2020-08-06 12:40:00,44.17,44.18,44.14,44.17,152938.0,37.9173,37.9258,37.8915,37.9173,152938.0
2020-08-06 12:50:00,44.18,44.21,44.15,44.2,387766.0,37.9258,37.9516,37.9001,37.943,387766.0
2020-08-06 13:00:00,44.21,44.22,44.15,44.17,71274.0,37.9516,37.9602,37.9001,37.9173,71274.0
2020-08-06 13:10:00,44.17,44.18,44.13,44.13,67375.0,37.9173,37.9258,37.8829,37.8829,67375.0
2020-08-06 13:20:00,44.13,44.15,44.12,44.15,152792.0,37.8829,37.9001,37.8743,37.9001,152792.0
2020-08-06 13:30:00,44.14,44.15,44.12,44.13,31535.0,37.8915,37.9001,37.8743,37.8829,31535.0
2020-08-06 13:40:00,44.13,44.16,44.11,44.16,63314.0,37.8829,37.9087,37.8657,37.9087,63314.0
2020-08-06 13:50:00,44.16,44.18,44.13,44.14,109372.0,37.9087,37.9258,37.8829,37.8915,109372.0
2020-08-06 14:00:00,44.13,44.18,44.12,44.16,498073.0,37.8829,37.9258,37.8743,37.9087,498073.0
2020-08-06 14:10:00,44.16,44.18,44.15,44.16,66441.0,37.9087,37.9258,37.9001,37.9087,66441.0
2020-08-06 14:20:00,44.16,44.21,44.16,44.21,62155.0,37.9087,37.9516,37.9087,37.9516,62155.0
2020-08-06 14:30:00,44.21,44.27,44.2,44.27,284811.0,37.9516,38.0031,37.943,38.0031,284811.0
2020-08-06 14:40:00,44.26,44.28,44.25,44.27,179752.0,37.9945,38.0117,37.9859,38.0031,179752.0
2020-08-06 14:50:00,44.27,44.29,44.25,44.29,263054.0,38.0031,38.0203,37.9859,38.0203,263054.0
2020-08-06 15:00:00,44.29,44.3,44.25,44.26,151419.0,38.0203,38.0288,37.9859,37.9945,151419.0
2020-08-06 15:10:00,44.27,44.32,44.26,44.32,248301.0,38.0031,38.046,37.9945,38.046,248301.0
2020-08-06 15:20:00,44.32,44.32,44.25,44.28,176669.0,38.046,38.046,37.9859,38.0117,176669.0
2020-08-06 15:30:00,44.28,44.31,44.27,44.3,246647.0,38.0117,38.0374,38.0031,38.0288,246647.0
2020-08-06 15:40:00,44.3,44.3,44.26,44.28,191988.0,38.0288,38.0288,37.9945,38.0117,191988.0
2020-08-06 15:50:00,44.28,44.35,44.27,44.34,512634.0,38.0117,38.0718,38.0031,38.0632,512634.0
2020-08-07 09:30:00,43.54,43.56,43.32,43.32,707231.0,37.3764,37.3936,37.1876,37.1876,707231.0
2020-08-07 09:40:00,43.32,43.5,43.3,43.47,598164.0,37.1876,37.3421,37.1704,37.3163,598164.0
2020-08-07 09:50:00,43.47,43.47,43.38,43.45,145607.0,37.3163,37.3163,37.2391,37.2992,145607.0
2020-08-07 10:00:00,43.44,43.49,43.36,43.45,379743.0,37.2906,37.3335,37.2219,37.2992,379743.0
2020-08-07 10:10:00,43.45,43.55,43.43,43.49,289145.0,37.2992,37.385,37.282,37.3335,289145.0
2020-08-07 10:20:00,43.49,43.54,43.45,43.54,181339.0,37.3335,37.3764,37.2992,37.3764,181339.0
2020-08-07 10:30:00,43.54,43.59,43.53,43.59,224115.0,37.3764,37.4194,37.3679,37.4194,224115.0
2020-08-07 10:40:00,43.59,43.66,43.56,43.65,124641.0,37.4194,37.4794,37.3936,37.4709,124641.0
2020-08-07 10:50:00,43.65,43.67,43.59,43.59,153784.0,37.4709,37.488,37.4194,37.4194,153784.0
2020-08-07 11:00:00,43.6,43.65,43.57,43.64,134130.0,37.4279,37.4709,37.4022,37.4623,134130.0
2020-08-07 11:10:00,43.63,43.65,43.55,43.57,77820.0,37.4537,37.4709,37.385,37.4022,77820.0
2020-08-07 11:20:00,43.56,43.62,43.55,43.58,188325.0,37.3936,37.4451,37.385,37.4108,188325.0
2020-08-07 11:30:00,43.58,43.62,43.55,43.57,94252.0,37.4108,37.4451,37.385,37.4022,94252.0
2020-08-07 11:40:00,43.56,43.6,43.55,43.58,144698.0,37.3936,37.4279,37.385,37.4108,144698.0
2020-08-07 11:50:00,43.59,43.59,43.46,43.47,143229.0,37.4194,37.4194,37.3078,37.3163,143229.0
2020-08-07 12:00:00,43.45,43.49,43.43,43.45,83359.0,37.2992,37.3335,37.282,37.2992,83359.0
2020-08-07 12:10:00,43.45,43.49,43.45,43.47,63441.0,37.2992,37.3335,37.2992,37.3163,63441.0
2020-08-07 12:20:00,43.47,43.49,43.45,43.48,108040.0,37.3163,37.3335,37.2992,37.3249,108040.0
2020-08-07 12:30:00,43.47,43.49,43.44,43.48,120087.0,37.3163,37.3335,37.2906,37.3249,120087.0
2020-08-07 12:40:00,43.48,43.48,43.38,43.39,103599.0,37.3249,37.3249,37.2391,37.2477,103599.0
2020-08-07 12:50:00,43.39,43.39,43.33,43.34,67725.0,37.2477,37.2477,37.1962,37.2047,67725.0
2020-08-07 13:00:00,43.33,43.34,43.25,43.26,144525.0,37.1962,37.2047,37.1275,37.1361,144525.0
2020-08-07 13:10:00,43.26,43.29,43.23,43.23,117091.0,37.1361,37.1618,37.1103,37.1103,117091.0
2020-08-07 13:20:00,43.23,43.3,43.23,43.3,187822.0,37.1103,37.1704,37.1103,37.1704,187822.0
2020-08-07 13:30:00,43.3,43.34,43.29,43.34,141700.0,37.1704,37.2047,37.1618,37.2047,141700.0
2020-08-07 13:40:00,43.34,43.34,43.27,43.28,110759.0,37.2047,37.2047,37.1447,37.1532,110759.0
2020-08-07 13:50:00,43.27,43.29,43.25,43.27,202249.0,37.1447,37.1618,37.1275,37.1447,202249.0
2020-08-07 14:00:00,43.27,43.31,43.21,43.23,196449.0,37.1447,37.179,37.0932,37.1103,196449.0
2020-08-07 14:10:00,43.24,43.28,43.21,43.22,78515.0,37.1189,37.1532,37.0932,37.1017,78515.0
2020-08-07 14:20:00,43.22,43.23,43.18,43.21,137277.0,37.1017,37.1103,37.0674,37.0932,137277.0
2020-08-07 14:30:00,43.21,43.28,43.2,43.27,124506.0,37.0932,37.1532,37.0846,37.1447,124506.0
2020-08-07 14:40:00,43.27,43.3,43.23,43.28,466471.0,37.1447,37.1704,37.1103,37.1532,466471.0
2020-08-07 14:50:00,43.28,43.32,43.26,43.31,103118.0,37.1532,37.1876,37.1361,37.179,103118.0
2020-08-07 15:00:00,43.32,43.36,43.3,43.33,167947.0,37.1876,37.2219,37.1704,37.1962,167947.0
2020-08-07 15:10:00,43.33,43.36,43.27,43.34,417788.0,37.1962,37.2219,37.1447,37.2047,417788.0
2020-08-07 15:20:00,43.34,43.37,43.32,43.33,110446.0,37.2047,37.2305,37.1876,37.1962,110446.0
2020-08-07 15:30:00,43.33,43.38,43.31,43.38,144038.0,37.1962,37.2391,37.179,37.2391,144038.0
2020-08-07 15:40:00,43.38,43.42,43.37,43.41,235764.0,37.2391,37.2734,37.2305,37.2648,235764.0
2020-08-07 15:50:00,43.41,43.45,43.39,43.43,742040.0,37.2648,37.2992,37.2477,37.282,742040.0
2020-08-10 09:30:00,43.44,43.5,43.39,43.47,283776.0,37.2906,37.3421,37.2477,37.3163,283776.0
2020-08-10 09:40:00,43.46,43.53,43.46,43.52,215232.0,37.3078,37.3679,37.3078,37.3593,215232.0
2020-08-10 09:50:00,43.53,43.53,43.37,43.39,256121.0,37.3679,37.3679,37.2305,37.2477,256121.0
2020-08-10 10:00:00,43.39,43.41,43.36,43.39,272542.0,37.2477,37.2648,37.2219,37.2477,272542.0
2020-08-10 10:10:00,43.39,43.42,43.38,43.4,229533.0,37.2477,37.2734,37.2391,37.2563,229533.0
2020-08-10 10:20:00,43.41,43.41,43.34,43.35,116633.0,37.2648,37.2648,37.2047,37.2133,116633.0
2020-08-10 10:30:00,43.35,43.37,43.28,43.28,150779.0,37.2133,37.2305,37.1532,37.1532,150779.0
2020-08-10 10:40:00,43.28,43.3,43.2,43.22,185212.0,37.1532,37.1704,37.0846,37.1017,185212.0
2020-08-10 10:50:00,43.2,43.21,43.13,43.14,157949.0,37.0846,37.0932,37.0245,37.0331,157949.0
2020-08-10 11:00:00,43.14,43.19,43.12,43.16,362275.0,37.0331,37.076,37.0159,37.0502,362275.0
2020-08-10 11:10:00,43.16,43.2,43.15,43.2,103871.0,37.0502,37.0846,37.0416,37.0846,103871.0
2020-08-10 11:20:00,43.2,43.22,43.17,43.22,230971.0,37.0846,37.1017,37.0588,37.1017,230971.0
2020-08-10 11:30:00,43.22,43.25,43.2,43.21,115331.0,37.1017,37.1275,37.0846,37.0932,115331.0
2020-08-10 11:40:00,43.21,43.22,43.14,43.15,111055.0,37.0932,37.1017,37.0331,37.0416,111055.0
2020-08-10 11:50:00,43.15,43.22,43.13,43.21,90545.0,37.0416,37.1017,37.0245,37.0932,90545.0
2020-08-10 12:00:00,43.21,43.24,43.2,43.23,76430.0,37.0932,37.1189,37.0846,37.1103,76430.0
2020-08-10 12:10:00,43.23,43.25,43.21,43.23,131064.0,37.1103,37.1275,37.0932,37.1103,131064.0
2020-08-10 12:20:00,43.23,43.25,43.22,43.23,122663.0,37.1103,37.1275,37.1017,37.1103,122663.0
2020-08-10 12:30:00,43.22,43.29,43.22,43.27,106701.0,37.1017,37.1618,37.1017,37.1447,106701.0
2020-08-10 12:40:00,43.27,43.33,43.27,43.32,103670.0,37.1447,37.1962,37.1447,37.1876,103670.0
2020-08-10 12:50:00,43.32,43.38,43.31,43.37,125219.0,37.1876,37.2391,37.179,37.2305,125219.0
2020-08-10 13:00:00,43.37,43.41,43.36,43.4,184118.0,37.2305,37.2648,37.2219,37.2563,184118.0
2020-08-10 13:10:00,43.41,43.42,43.38,43.39,146196.0,37.2648,37.2734,37.2391,37.2477,146196.0
2020-08-10 13:20:00,43.4,43.41,43.37,43.39,241312.0,37.2563,37.2648,37.2305,37.2477,241312.0
2020-08-10 13:30:00,43.39,43.4,43.35,43.36,64406.0,37.2477,37.2563,37.2133,37.2219,64406.0
2020-08-10 13:40:00,43.36,43.38,43.34,43.35,54151.0,37.2219,37.2391,37.2047,37.2133,54151.0
2020-08-10 13:50:00,43.35,43.37,43.34,43.37,43053.0,37.2133,37.2305,37.2047,37.2305,43053.0
2020-08-10 14:00:00,43.37,43.41,43.35,43.39,155699.0,37.2305,37.2648,37.2133,37.2477,155699.0
2020-08-10 14:10:00,43.39,43.4,43.38,43.4,113390.0,37.2477,37.2563,37.2391,37.2563,113390.0
2020-08-10 14:20:00,43.4,43.41,43.38,43.4,185983.0,37.2563,37.2648,37.2391,37.2563,185983.0
2020-08-10 14:30:00,43.4,43.41,43.37,43.38,98461.0,37.2563,37.2648,37.2305,37.2391,98461.0
2020-08-10 14:40:00,43.38,43.4,43.36,43.38,210904.0,37.2391,37.2563,37.2219,37.2391,210904.0
2020-08-10 14:50:00,43.38,43.44,43.37,43.43,269557.0,37.2391,37.2906,37.2305,37.282,269557.0
2020-08-10 15:00:00,43.43,43.44,43.41,43.42,126431.0,37.282,37.2906,37.2648,37.2734,126431.0
2020-08-10 15:10:00,43.41,43.42,43.38,43.4,131729.0,37.2648,37.2734,37.2391,37.2563,131729.0
2020-08-10 15:20:00,43.39,43.41,43.37,43.38,183606.0,37.2477,37.2648,37.2305,37.2391,183606.0
2020-08-10 15:30:00,43.38,43.4,43.36,43.37,118915.0,37.2391,37.2563,37.2219,37.2305,118915.0
2020-08-10 15:40:00,43.37,43.38,43.34,43.35,129219.0,37.2305,37.2391,37.2047,37.2133,129219.0
2020-08-10 15:50:00,43.34,43.45,43.34,43.44,519192.0,37.2047,37.2992,37.2047,37.2906,519192.0
2020-08-11 09:30:00,43.64,43.66,43.53,43.65,473108.0,37.4623,37.4794,37.3679,37.4709,473108.0
2020-08-11 09:40:00,43.66,43.7,43.63,43.68,181938.0,37.4794,37.5138,37.4537,37.4966,181938.0
2020-08-11 09:50:00,43.68,43.69,43.58,43.58,293258.0,37.4966,37.5052,37.4108,37.4108,293258.0
2020-08-11 10:00:00,43.58,43.59,43.45,43.47,446266.0,37.4108,37.4194,37.2992,37.3163,446266.0
2020-08-11 10:10:00,43.47,43.57,43.47,43.56,902428.0,37.3163,37.4022,37.3163,37.3936,902428.0
2020-08-11 10:20:00,43.57,43.57,43.51,43.54,340248.0,37.4022,37.4022,37.3507,37.3764,340248.0
2020-08-11 10:30:00,43.53,43.63,43.48,43.63,376305.0,37.3679,37.4537,37.3249,37.4537,376305.0
2020-08-11 10:40:00,43.63,43.66,43.61,43.62,110008.0,37.4537,37.4794,37.4365,37.4451,110008.0
2020-08-11 10:50:00,43.62,43.67,43.62,43.64,107765.0,37.4451,37.488,37.4451,37.4623,107765.0
2020-08-11 11:00:00,43.64,43.69,43.62,43.69,193263.0,37.4623,37.5052,37.4451,37.5052,193263.0
2020-08-11 11:10:00,43.69,43.7,43.65,43.65,205875.0,37.5052,37.5138,37.4709,37.4709,205875.0
2020-08-11 11:20:00,43.65,43.67,43.62,43.62,261395.0,37.4709,37.488,37.4451,37.4451,261395.0
2020-08-11 11:30:00,43.62,43.67,43.59,43.64,135099.0,37.4451,37.488,37.4194,37.4623,135099.0
2020-08-11 11:40:00,43.64,43.65,43.58,43.58,124337.0,37.4623,37.4709,37.4108,37.4108,124337.0
2020-08-11 11:50:00,43.59,43.6,43.55,43.57,147887.0,37.4194,37.4279,37.385,37.4022,147887.0
2020-08-11 12:00:00,43.57,43.57,43.52,43.55,342008.0,37.4022,37.4022,37.3593,37.385,342008.0
2020-08-11 12:10:00,43.55,43.59,43.53,43.57,124569.0,37.385,37.4194,37.3679,37.4022,124569.0
2020-08-11 12:20:00,43.58,43.63,43.57,43.61,215496.0,37.4108,37.4537,37.4022,37.4365,215496.0
2020-08-11 12:30:00,43.61,43.63,43.59,43.63,203189.0,37.4365,37.4537,37.4194,37.4537,203189.0
2020-08-11 12:40:00,43.63,43.65,43.62,43.64,115699.0,37.4537,37.4709,37.4451,37.4623,115699.0
2020-08-11 12:50:00,43.64,43.66,43.62,43.64,108161.0,37.4623,37.4794,37.4451,37.4623,108161.0
2020-08-11 13:00:00,43.65,43.65,43.61,43.63,136217.0,37.4709,37.4709,37.4365,37.4537,136217.0
2020-08-11 13:10:00,43.63,43.63,43.57,43.58,186689.0,37.4537,37.4537,37.4022,37.4108,186689.0
2020-08-11 13:20:00,43.59,43.62,43.57,43.59,224705.0,37.4194,37.4451,37.4022,37.4194,224705.0
2020-08-11 13:30:00,43.59,43.6,43.56,43.57,175718.0,37.4194,37.4279,37.3936,37.4022,175718.0
2020-08-11 13:40:00,43.57,43.59,43.55,43.55,140045.0,37.4022,37.4194,37.385,37.385,140045.0
2020-08-11 13:50:00,43.55,43.6,43.55,43.58,100879.0,37.385,37.4279,37.385,37.4108,100879.0
2020-08-11 14:00:00,43.59,43.6,43.57,43.6,128377.0,37.4194,37.4279,37.4022,37.4279,128377.0
2020-08-11 14:10:00,43.59,43.6,43.53,43.55,180523.0,37.4194,37.4279,37.3679,37.385,180523.0
2020-08-11 14:20:00,43.55,43.56,43.46,43.47,213711.0,37.385,37.3936,37.3078,37.3163,213711.0
2020-08-11 14:30:00,43.47,43.47,43.4,43.43,260232.0,37.3163,37.3163,37.2563,37.282,260232.0
2020-08-11 14:40:00,43.42,43.48,43.42,43.43,406588.0,37.2734,37.3249,37.2734,37.282,406588.0
2020-08-11 14:50:00,43.43,43.47,43.42,43.45,296317.0,37.282,37.3163,37.2734,37.2992,296317.0
2020-08-11 15:00:00,43.45,43.45,43.39,43.4,113273.0,37.2992,37.2992,37.2477,37.2563,113273.0
2020-08-11 15:10:00,43.4,43.45,43.21,43.23,654208.0,37.2563,37.2992,37.0932,37.1103,654208.0
2020-08-11 15:20:00,43.23,43.33,43.21,43.32,166014.0,37.1103,37.1962,37.0932,37.1876,166014.0
2020-08-11 15:30:00,43.32,43.32,43.23,43.27,210218.0,37.1876,37.1876,37.1103,37.1447,210218.0
2020-08-11 15:40:00,43.28,43.31,43.23,43.28,341975.0,37.1532,37.179,37.1103,37.1532,341975.0
2020-08-11 15:50:00,43.27,43.27,43.2,43.26,564290.0,37.1447,37.1447,37.0846,37.1361,564290.0
2020-08-12 09:30:00,43.66,43.68,43.59,43.59,459240.0,37.4794,37.4966,37.4194,37.4194,459240.0
2020-08-12 09:40:00,43.6,43.63,43.53,43.63,226245.0,37.4279,37.4537,37.3679,37.4537,226245.0
2020-08-12 09:50:00,43.63,43.64,43.56,43.57,313514.0,37.4537,37.4623,37.3936,37.4022,313514.0
2020-08-12 10:00:00,43.58,43.6,43.55,43.57,162754.0,37.4108,37.4279,37.385,37.4022,162754.0
2020-08-12 10:10:00,43.57,43.64,43.56,43.64,172181.0,37.4022,37.4623,37.3936,37.4623,172181.0
2020-08-12 10:20:00,43.63,43.74,43.62,43.74,175305.0,37.4537,37.5481,37.4451,37.5481,175305.0
2020-08-12 10:30:00,43.74,43.75,43.69,43.69,141394.0,37.5481,37.5567,37.5052,37.5052,141394.0
2020-08-12 10:40:00,43.69,43.75,43.68,43.73,145099.0,37.5052,37.5567,37.4966,37.5395,145099.0
2020-08-12 10:50:00,43.74,43.83,43.74,43.82,162939.0,37.5481,37.6254,37.5481,37.6168,162939.0
2020-08-12 11:00:00,43.83,43.84,43.78,43.8,97341.0,37.6254,37.634,37.5825,37.5996,97341.0
2020-08-12 11:10:00,43.81,43.81,43.77,43.79,244214.0,37.6082,37.6082,37.5739,37.591,244214.0
2020-08-12 11:20:00,43.78,43.83,43.78,43.8,64804.0,37.5825,37.6254,37.5825,37.5996,64804.0
2020-08-12 11:30:00,43.8,43.84,43.79,43.82,96763.0,37.5996,37.634,37.591,37.6168,96763.0
2020-08-12 11:40:00,43.81,43.86,43.81,43.83,86337.0,37.6082,37.6511,37.6082,37.6254,86337.0
2020-08-12 11:50:00,43.84,43.84,43.78,43.79,111068.0,37.634,37.634,37.5825,37.591,111068.0
2020-08-12 12:00:00,43.79,43.84,43.78,43.83,95813.0,37.591,37.634,37.5825,37.6254,95813.0
2020-08-12 12:10:00,43.83,43.85,43.82,43.84,85794.0,37.6254,37.6426,37.6168,37.634,85794.0
2020-08-12 12:20:00,43.84,43.87,43.83,43.86,151913.0,37.634,37.6597,37.6254,37.6511,151913.0
2020-08-12 12:30:00,43.87,43.87,43.83,43.85,66563.0,37.6597,37.6597,37.6254,37.6426,66563.0
2020-08-12 12:40:00,43.87,43.87,43.83,43.83,95896.0,37.6597,37.6597,37.6254,37.6254,95896.0
2020-08-12 12:50:00,43.83,43.83,43.75,43.76,90665.0,37.6254,37.6254,37.5567,37.5653,90665.0
2020-08-12 13:00:00,43.76,43.81,43.76,43.77,42122.0,37.5653,37.6082,37.5653,37.5739,42122.0
2020-08-12 13:10:00,43.77,43.79,43.75,43.76,104133.0,37.5739,37.591,37.5567,37.5653,104133.0
2020-08-12 13:20:00,43.77,43.78,43.73,43.74,124514.0,37.5739,37.5825,37.5395,37.5481,124514.0
2020-08-12 13:30:00,43.75,43.79,43.74,43.78,184564.0,37.5567,37.591,37.5481,37.5825,184564.0
2020-08-12 13:40:00,43.78,43.82,43.77,43.81,148128.0,37.5825,37.6168,37.5739,37.6082,148128.0
2020-08-12 13:50:00,43.81,43.85,43.8,43.84,280803.0,37.6082,37.6426,37.5996,37.634,280803.0
2020-08-12 14:00:00,43.83,43.85,43.8,43.82,381439.0,37.6254,37.6426,37.5996,37.6168,381439.0
2020-08-12 14:10:00,43.81,43.83,43.8,43.82,277183.0,37.6082,37.6254,37.5996,37.6168,277183.0
2020-08-12 14:20:00,43.81,43.85,43.8,43.82,439604.0,37.6082,37.6426,37.5996,37.6168,439604.0
2020-08-12 14:30:00,43.82,43.83,43.8,43.8,189616.0,37.6168,37.6254,37.5996,37.5996,189616.0
2020-08-12 14:40:00,43.81,43.85,43.8,43.85,298087.0,37.6082,37.6426,37.5996,37.6426,298087.0
2020-08-12 14:50:00,43.84,43.86,43.81,43.82,137213.0,37.634,37.6511,37.6082,37.6168,137213.0
2020-08-12 15:00:00,43.82,43.84,43.81,43.82,88599.0,37.6168,37.634,37.6082,37.6168,88599.0
2020-08-12 15:10:00,43.83,43.86,43.82,43.86,267430.0,37.6254,37.6511,37.6168,37.6511,267430.0
2020-08-12 15:20:00,43.86,43.86,43.82,43.83,124215.0,37.6511,37.6511,37.6168,37.6254,124215.0
2020-08-12 15:30:00,43.83,43.83,43.75,43.8,505509.0,37.6254,37.6254,37.5567,37.5996,505509.0
2020-08-12 15:40:00,43.8,43.82,43.78,43.8,162570.0,37.5996,37.6168,37.5825,37.5996,162570.0
2020-08-12 15:50:00,43.82,43.83,43.76,43.8,558408.0,37.6168,37.6254,37.5653,37.5996,558408.0
2020-08-13 09:30:00,43.73,43.76,43.62,43.69,377479.0,37.5395,37.5653,37.4451,37.5052,377479.0
2020-08-13 09:40:00,43.68,43.74,43.63,43.68,135341.0,37.4966,37.5481,37.4537,37.4966,135341.0
2020-08-13 09:50:00,43.67,43.68,43.63,43.68,196096.0,37.488,37.4966,37.4537,37.4966,196096.0
2020-08-13 10:00:00,43.68,43.7,43.64,43.67,684069.0,37.4966,37.5138,37.4623,37.488,684069.0
2020-08-13 10:10:00,43.68,43.7,43.61,43.66,586958.0,37.4966,37.5138,37.4365,37.4794,586958.0
2020-08-13 10:20:00,43.66,43.71,43.66,43.7,196886.0,37.4794,37.5224,37.4794,37.5138,196886.0
2020-08-13 10:30:00,43.7,43.73,43.69,43.72,241799.0,37.5138,37.5395,37.5052,37.531,241799.0
2020-08-13 10:40:00,43.72,43.74,43.69,43.74,191705.0,37.531,37.5481,37.5052,37.5481,191705.0
2020-08-13 10:50:00,43.74,43.76,43.7,43.74,122892.0,37.5481,37.5653,37.5138,37.5481,122892.0
2020-08-13 11:00:00,43.74,43.77,43.73,43.75,203907.0,37.5481,37.5739,37.5395,37.5567,203907.0
2020-08-13 11:10:00,43.75,43.75,43.72,43.74,93904.0,37.5567,37.5567,37.531,37.5481,93904.0
2020-08-13 11:20:00,43.73,43.74,43.68,43.69,679497.0,37.5395,37.5481,37.4966,37.5052,679497.0
2020-08-13 11:30:00,43.7,43.7,43.61,43.62,364963.0,37.5138,37.5138,37.4365,37.4451,364963.0
2020-08-13 11:40:00,43.62,43.62,43.58,43.6,322476.0,37.4451,37.4451,37.4108,37.4279,322476.0
2020-08-13 11:50:00,43.6,43.63,43.6,43.61,176415.0,37.4279,37.4537,37.4279,37.4365,176415.0
2020-08-13 12:00:00,43.62,43.66,43.61,43.66,110574.0,37.4451,37.4794,37.4365,37.4794,110574.0
2020-08-13 12:10:00,43.66,43.69,43.65,43.67,170396.0,37.4794,37.5052,37.4709,37.488,170396.0
2020-08-13 12:20:00,43.68,43.71,43.67,43.69,63282.0,37.4966,37.5224,37.488,37.5052,63282.0
2020-08-13 12:30:00,43.69,43.73,43.68,43.72,121424.0,37.5052,37.5395,37.4966,37.531,121424.0
2020-08-13 12:40:00,43.72,43.74,43.72,43.73,47676.0,37.531,37.5481,37.531,37.5395,47676.0
2020-08-13 12:50:00,43.72,43.74,43.71,43.74,34884.0,37.531,37.5481,37.5224,37.5481,34884.0
2020-08-13 13:00:00,43.74,43.76,43.69,43.69,157218.0,37.5481,37.5653,37.5052,37.5052,157218.0
2020-08-13 13:10:00,43.69,43.71,43.68,43.68,59579.0,37.5052,37.5224,37.4966,37.4966,59579.0
2020-08-13 13:20:00,43.69,43.7,43.65,43.67,95271.0,37.5052,37.5138,37.4709,37.488,95271.0
2020-08-13 13:30:00,43.67,43.69,43.62,43.66,102956.0,37.488,37.5052,37.4451,37.4794,102956.0
2020-08-13 13:40:00,43.66,43.71,43.64,43.71,85433.0,37.4794,37.5224,37.4623,37.5224,85433.0
2020-08-13 13:50:00,43.7,43.71,43.68,43.7,63954.0,37.5138,37.5224,37.4966,37.5138,63954.0
2020-08-13 14:00:00,43.7,43.71,43.64,43.64,79704.0,37.5138,37.5224,37.4623,37.4623,79704.0
2020-08-13 14:10:00,43.64,43.65,43.57,43.57,77811.0,37.4623,37.4709,37.4022,37.4022,77811.0
2020-08-13 14:20:00,43.57,43.58,43.51,43.55,161609.0,37.4022,37.4108,37.3507,37.385,161609.0
2020-08-13 14:30:00,43.55,43.57,43.47,43.5,255280.0,37.385,37.4022,37.3163,37.3421,255280.0
2020-08-13 14:40:00,43.5,43.55,43.5,43.52,147563.0,37.3421,37.385,37.3421,37.3593,147563.0
2020-08-13 14:50:00,43.52,43.53,43.45,43.48,306267.0,37.3593,37.3679,37.2992,37.3249,306267.0
2020-08-13 15:00:00,43.48,43.51,43.45,43.47,216784.0,37.3249,37.3507,37.2992,37.3163,216784.0
2020-08-13 15:10:00,43.47,43.53,43.45,43.53,135596.0,37.3163,37.3679,37.2992,37.3679,135596.0
2020-08-13 15:20:00,43.53,43.57,43.52,43.57,131233.0,37.3679,37.4022,37.3593,37.4022,131233.0
2020-08-13 15:30:00,43.57,43.6,43.55,43.56,175975.0,37.4022,37.4279,37.385,37.3936,175975.0
2020-08-13 15:40:00,43.56,43.61,43.54,43.57,217181.0,37.3936,37.4365,37.3764,37.4022,217181.0
2020-08-13 15:50:00,43.57,43.62,43.55,43.62,620091.0,37.4022,37.4451,37.385,37.4451,620091.0
2020-08-14 09:30:00,43.6,43.7,43.57,43.69,869157.0,37.4279,37.5138,37.4022,37.5052,869157.0
2020-08-14 09:40:00,43.69,43.74,43.66,43.68,242393.0,37.5052,37.5481,37.4794,37.4966,242393.0
2020-08-14 09:50:00,43.68,43.74,43.68,43.72,102640.0,37.4966,37.5481,37.4966,37.531,102640.0
2020-08-14 10:00:00,43.72,43.73,43.65,43.69,1005637.0,37.531,37.5395,37.4709,37.5052,1005637.0
2020-08-14 10:10:00,43.69,43.7,43.63,43.63,152443.0,37.5052,37.5138,37.4537,37.4537,152443.0
2020-08-14 10:20:00,43.64,43.64,43.57,43.58,148922.0,37.4623,37.4623,37.4022,37.4108,148922.0
2020-08-14 10:30:00,43.58,43.65,43.57,43.64,99696.0,37.4108,37.4709,37.4022,37.4623,99696.0
2020-08-14 10:40:00,43.64,43.71,43.63,43.69,85229.0,37.4623,37.5224,37.4537,37.5052,85229.0
2020-08-14 10:50:00,43.7,43.71,43.64,43.66,72007.0,37.5138,37.5224,37.4623,37.4794,72007.0
2020-08-14 11:00:00,43.66,43.68,43.62,43.66,245614.0,37.4794,37.4966,37.4451,37.4794,245614.0
2020-08-14 11:10:00,43.65,43.67,43.64,43.67,74540.0,37.4709,37.488,37.4623,37.488,74540.0
2020-08-14 11:20:00,43.66,43.7,43.66,43.69,360882.0,37.4794,37.5138,37.4794,37.5052,360882.0
2020-08-14 11:30:00,43.7,43.7,43.67,43.68,202174.0,37.5138,37.5138,37.488,37.4966,202174.0
2020-08-14 11:40:00,43.68,43.69,43.63,43.65,127137.0,37.4966,37.5052,37.4537,37.4709,127137.0
2020-08-14 11:50:00,43.64,43.66,43.62,43.65,60786.0,37.4623,37.4794,37.4451,37.4709,60786.0
2020-08-14 12:00:00,43.65,43.67,43.63,43.64,106807.0,37.4709,37.488,37.4537,37.4623,106807.0
2020-08-14 12:10:00,43.65,43.65,43.58,43.59,260471.0,37.4709,37.4709,37.4108,37.4194,260471.0
2020-08-14 12:20:00,43.59,43.61,43.58,43.6,70087.0,37.4194,37.4365,37.4108,37.4279,70087.0
2020-08-14 12:30:00,43.59,43.62,43.58,43.62,111296.0,37.4194,37.4451,37.4108,37.4451,111296.0
2020-08-14 12:40:00,43.61,43.64,43.59,43.6,66776.0,37.4365,37.4623,37.4194,37.4279,66776.0
2020-08-14 12:50:00,43.61,43.63,43.6,43.62,61973.0,37.4365,37.4537,37.4279,37.4451,61973.0
2020-08-14 13:00:00,43.61,43.64,43.6,43.62,45305.0,37.4365,37.4623,37.4279,37.4451,45305.0
2020-08-14 13:10:00,43.62,43.68,43.61,43.68,33562.0,37.4451,37.4966,37.4365,37.4966,33562.0
2020-08-14 13:20:00,43.68,43.68,43.64,43.67,171179.0,37.4966,37.4966,37.4623,37.488,171179.0
2020-08-14 13:30:00,43.68,43.69,43.66,43.68,55271.0,37.4966,37.5052,37.4794,37.4966,55271.0
2020-08-14 13:40:00,43.68,43.69,43.63,43.64,136590.0,37.4966,37.5052,37.4537,37.4623,136590.0
2020-08-14 13:50:00,43.63,43.64,43.6,43.63,109395.0,37.4537,37.4623,37.4279,37.4537,109395.0
2020-08-14 14:00:00,43.62,43.63,43.6,43.63,176883.0,37.4451,37.4537,37.4279,37.4537,176883.0
2020-08-14 14:10:00,43.63,43.65,43.61,43.62,282019.0,37.4537,37.4709,37.4365,37.4451,282019.0
2020-08-14 14:20:00,43.63,43.64,43.6,43.63,167568.0,37.4537,37.4623,37.4279,37.4537,167568.0
2020-08-14 14:30:00,43.62,43.65,43.62,43.63,136318.0,37.4451,37.4709,37.4451,37.4537,136318.0
2020-08-14 14:40:00,43.62,43.62,43.58,43.6,341577.0,37.4451,37.4451,37.4108,37.4279,341577.0
2020-08-14 14:50:00,43.6,43.62,43.59,43.6,258681.0,37.4279,37.4451,37.4194,37.4279,258681.0
2020-08-14 15:00:00,43.59,43.61,43.57,43.58,314934.0,37.4194,37.4365,37.4022,37.4108,314934.0
2020-08-14 15:10:00,43.58,43.59,43.55,43.57,331567.0,37.4108,37.4194,37.385,37.4022,331567.0
2020-08-14 15:20:00,43.57,43.59,43.55,43.59,145002.0,37.4022,37.4194,37.385,37.4194,145002.0
2020-08-14 15:30:00,43.58,43.59,43.55,43.56,182438.0,37.4108,37.4194,37.385,37.3936,182438.0
2020-08-14 15:40:00,43.56,43.59,43.55,43.57,183286.0,37.3936,37.4194,37.385,37.4022,183286.0
2020-08-14 15:50:00,43.57,43.67,43.57,43.67,593983.0,37.4022,37.488,37.4022,37.488,593983.0
2020-08-17 09:30:00,43.98,44.05,43.91,44.02,515553.0,37.7541,37.8142,37.6941,37.7885,515553.0
2020-08-17 09:40:00,44.02,44.13,44.02,44.13,212384.0,37.7885,37.8829,37.7885,37.8829,212384.0
2020-08-17 09:50:00,44.13,44.17,44.1,44.11,164645.0,37.8829,37.9173,37.8572,37.8657,164645.0
2020-08-17 10:00:00,44.11,44.12,44.07,44.09,256632.0,37.8657,37.8743,37.8314,37.8486,256632.0
2020-08-17 10:10:00,44.09,44.11,44.02,44.02,319889.0,37.8486,37.8657,37.7885,37.7885,319889.0
2020-08-17 10:20:00,44.02,44.11,44.01,44.11,222925.0,37.7885,37.8657,37.7799,37.8657,222925.0
2020-08-17 10:30:00,44.11,44.13,44.09,44.11,254455.0,37.8657,37.8829,37.8486,37.8657,254455.0
2020-08-17 10:40:00,44.1,44.11,44.03,44.05,247366.0,37.8572,37.8657,37.7971,37.8142,247366.0
2020-08-17 10:50:00,44.05,44.08,44.03,44.05,132822.0,37.8142,37.84,37.7971,37.8142,132822.0
2020-08-17 11:00:00,44.05,44.06,44.01,44.04,153735.0,37.8142,37.8228,37.7799,37.8057,153735.0
2020-08-17 11:10:00,44.04,44.08,44.02,44.08,111093.0,37.8057,37.84,37.7885,37.84,111093.0
2020-08-17 11:20:00,44.07,44.12,44.06,44.12,96793.0,37.8314,37.8743,37.8228,37.8743,96793.0
2020-08-17 11:30:00,44.11,44.12,44.09,44.09,103283.0,37.8657,37.8743,37.8486,37.8486,103283.0
2020-08-17 11:40:00,44.08,44.1,44.07,44.09,67763.0,37.84,37.8572,37.8314,37.8486,67763.0
2020-08-17 11:50:00,44.08,44.12,44.07,44.12,71841.0,37.84,37.8743,37.8314,37.8743,71841.0
2020-08-17 12:00:00,44.12,44.13,44.1,44.11,74487.0,37.8743,37.8829,37.8572,37.8657,74487.0
2020-08-17 12:10:00,44.11,44.12,44.09,44.09,62491.0,37.8657,37.8743,37.8486,37.8486,62491.0
2020-08-17 12:20:00,44.09,44.1,44.05,44.05,74556.0,37.8486,37.8572,37.8142,37.8142,74556.0
2020-08-17 12:30:00,44.05,44.07,44.03,44.07,166933.0,37.8142,37.8314,37.7971,37.8314,166933.0
2020-08-17 12:40:00,44.07,44.09,44.06,44.09,60630.0,37.8314,37.8486,37.8228,37.8486,60630.0
2020-08-17 12:50:00,44.09,44.11,44.09,44.11,53635.0,37.8486,37.8657,37.8486,37.8657,53635.0
2020-08-17 13:00:00,44.11,44.12,44.09,44.11,77417.0,37.8657,37.8743,37.8486,37.8657,77417.0
2020-08-17 13:10:00,44.11,44.15,44.11,44.14,30043.0,37.8657,37.9001,37.8657,37.8915,30043.0
2020-08-17 13:20:00,44.15,44.16,44.12,44.13,42061.0,37.9001,37.9087,37.8743,37.8829,42061.0
2020-08-17 13:30:00,44.13,44.13,44.09,44.1,59872.0,37.8829,37.8829,37.8486,37.8572,59872.0
2020-08-17 13:40:00,44.1,44.1,44.08,44.09,74568.0,37.8572,37.8572,37.84,37.8486,74568.0
2020-08-17 13:50:00,44.09,44.11,44.08,44.11,36836.0,37.8486,37.8657,37.84,37.8657,36836.0
2020-08-17 14:00:00,44.1,44.12,44.09,44.11,68477.0,37.8572,37.8743,37.8486,37.8657,68477.0
2020-08-17 14:10:00,44.11,44.15,44.1,44.15,52325.0,37.8657,37.9001,37.8572,37.9001,52325.0
2020-08-17 14:20:00,44.14,44.18,44.13,44.16,75269.0,37.8915,37.9258,37.8829,37.9087,75269.0
2020-08-17 14:30:00,44.17,44.17,44.15,44.15,35412.0,37.9173,37.9173,37.9001,37.9001,35412.0
2020-08-17 14:40:00,44.15,44.18,44.14,44.17,84254.0,37.9001,37.9258,37.8915,37.9173,84254.0
2020-08-17 14:50:00,44.16,44.17,44.14,44.17,191444.0,37.9087,37.9173,37.8915,37.9173,191444.0
2020-08-17 15:00:00,44.16,44.17,44.13,44.14,89261.0,37.9087,37.9173,37.8829,37.8915,89261.0
2020-08-17 15:10:00,44.14,44.15,44.12,44.14,98526.0,37.8915,37.9001,37.8743,37.8915,98526.0
2020-08-17 15:20:00,44.14,44.14,44.11,44.14,134697.0,37.8915,37.8915,37.8657,37.8915,134697.0
2020-08-17 15:30:00,44.14,44.15,44.13,44.15,70826.0,37.8915,37.9001,37.8829,37.9001,70826.0
2020-08-17 15:40:00,44.15,44.18,44.12,44.17,196845.0,37.9001,37.9258,37.8743,37.9173,196845.0
2020-08-17 15:50:00,44.17,44.19,44.15,44.16,523488.0,37.9173,37.9344,37.9001,37.9087,523488.0
2020-08-18 09:30:00,44.32,44.43,44.3,44.38,454516.0,38.046,38.1404,38.0288,38.0975,454516.0
2020-08-18 09:40:00,44.39,44.4,44.32,44.39,229418.0,38.1061,38.1147,38.046,38.1061,229418.0
2020-08-18 09:50:00,44.39,44.39,44.22,44.25,545251.0,38.1061,38.1061,37.9602,37.9859,545251.0
2020-08-18 10:00:00,44.25,44.28,44.14,44.14,269042.0,37.9859,38.0117,37.8915,37.8915,269042.0
2020-08-18 10:10:00,44.14,44.22,44.13,44.19,187309.0,37.8915,37.9602,37.8829,37.9344,187309.0
2020-08-18 10:20:00,44.2,44.2,44.03,44.04,207095.0,37.943,37.943,37.7971,37.8057,207095.0
2020-08-18 10:30:00,44.05,44.15,44.02,44.14,347462.0,37.8142,37.9001,37.7885,37.8915,347462.0
2020-08-18 10:40:00,44.14,44.18,44.11,44.16,306775.0,37.8915,37.9258,37.8657,37.9087,306775.0
2020-08-18 10:50:00,44.17,44.2,44.13,44.17,205652.0,37.9173,37.943,37.8829,37.9173,205652.0
2020-08-18 11:00:00,44.17,44.18,44.12,44.18,103669.0,37.9173,37.9258,37.8743,37.9258,103669.0
2020-08-18 11:10:00,44.18,44.2,44.15,44.18,116755.0,37.9258,37.943,37.9001,37.9258,116755.0
2020-08-18 11:20:00,44.18,44.2,44.14,44.15,96886.0,37.9258,37.943,37.8915,37.9001,96886.0
2020-08-18 11:30:00,44.15,44.2,44.15,44.2,130957.0,37.9001,37.943,37.9001,37.943,130957.0
2020-08-18 11:40:00,44.19,44.21,44.17,44.19,44316.0,37.9344,37.9516,37.9173,37.9344,44316.0
2020-08-18 11:50:00,44.19,44.23,44.18,44.21,69347.0,37.9344,37.9688,37.9258,37.9516,69347.0
2020-08-18 12:00:00,44.2,44.23,44.17,44.23,105693.0,37.943,37.9688,37.9173,37.9688,105693.0
2020-08-18 12:10:00,44.22,44.26,44.22,44.25,92711.0,37.9602,37.9945,37.9602,37.9859,92711.0
2020-08-18 12:20:00,44.25,44.26,44.23,44.25,119467.0,37.9859,37.9945,37.9688,37.9859,119467.0
2020-08-18 12:30:00,44.25,44.31,44.24,44.3,86734.0,37.9859,38.0374,37.9773,38.0288,86734.0
2020-08-18 12:40:00,44.31,44.31,44.28,44.29,71780.0,38.0374,38.0374,38.0117,38.0203,71780.0
2020-08-18 12:50:00,44.29,44.3,44.27,44.27,30509.0,38.0203,38.0288,38.0031,38.0031,30509.0
2020-08-18 13:00:00,44.27,44.28,44.24,44.27,63942.0,38.0031,38.0117,37.9773,38.0031,63942.0
2020-08-18 13:10:00,44.27,44.27,44.23,44.24,47324.0,38.0031,38.0031,37.9688,37.9773,47324.0
2020-08-18 13:20:00,44.24,44.25,44.18,44.21,67243.0,37.9773,37.9859,37.9258,37.9516,67243.0
2020-08-18 13:30:00,44.21,44.25,44.2,44.24,486151.0,37.9516,37.9859,37.943,37.9773,486151.0
2020-08-18 13:40:00,44.25,44.25,44.22,44.24,49470.0,37.9859,37.9859,37.9602,37.9773,49470.0
2020-08-18 13:50:00,44.25,44.26,44.23,44.23,64224.0,37.9859,37.9945,37.9688,37.9688,64224.0
2020-08-18 14:00:00,44.23,44.25,44.2,44.25,172801.0,37.9688,37.9859,37.943,37.9859,172801.0
2020-08-18 14:10:00,44.24,44.25,44.23,44.23,141714.0,37.9773,37.9859,37.9688,37.9688,141714.0
2020-08-18 14:20:00,44.24,44.27,44.23,44.24,142271.0,37.9773,38.0031,37.9688,37.9773,142271.0
2020-08-18 14:30:00,44.25,44.28,44.25,44.26,106633.0,37.9859,38.0117,37.9859,37.9945,106633.0
2020-08-18 14:40:00,44.27,44.28,44.26,44.27,99623.0,38.0031,38.0117,37.9945,38.0031,99623.0
2020-08-18 14:50:00,44.27,44.28,44.25,44.27,130225.0,38.0031,38.0117,37.9859,38.0031,130225.0
2020-08-18 15:00:00,44.27,44.29,44.26,44.27,72237.0,38.0031,38.0203,37.9945,38.0031,72237.0
2020-08-18 15:10:00,44.27,44.32,44.26,44.3,676331.0,38.0031,38.046,37.9945,38.0288,676331.0
2020-08-18 15:20:00,44.3,44.32,44.28,44.31,81853.0,38.0288,38.046,38.0117,38.0374,81853.0
2020-08-18 15:30:00,44.3,44.34,44.19,44.2,517941.0,38.0288,38.0632,37.9344,37.943,517941.0
2020-08-18 15:40:00,44.2,44.29,44.2,44.26,379366.0,37.943,38.0203,37.943,37.9945,379366.0
2020-08-18 15:50:00,44.25,44.34,44.23,44.33,1470089.0,37.9859,38.0632,37.9688,38.0546,1470089.0
2020-08-19 09:30:00,44.18,44.18,44.08,44.1,361406.0,37.9258,37.9258,37.84,37.8572,361406.0
2020-08-19 09:40:00,44.1,44.12,43.98,44.01,321957.0,37.8572,37.8743,37.7541,37.7799,321957.0
2020-08-19 09:50:00,44.0,44.03,43.94,43.97,107089.0,37.7713,37.7971,37.7198,37.7456,107089.0
2020-08-19 10:00:00,43.98,44.02,43.95,44.02,178711.0,37.7541,37.7885,37.7284,37.7885,178711.0
2020-08-19 10:10:00,44.01,44.08,44.0,44.05,127427.0,37.7799,37.84,37.7713,37.8142,127427.0
2020-08-19 10:20:00,44.06,44.13,44.05,44.13,228375.0,37.8228,37.8829,37.8142,37.8829,228375.0
2020-08-19 10:30:00,44.12,44.15,44.09,44.09,180038.0,37.8743,37.9001,37.8486,37.8486,180038.0
2020-08-19 10:40:00,44.1,44.12,44.06,44.09,151213.0,37.8572,37.8743,37.8228,37.8486,151213.0
2020-08-19 10:50:00,44.08,44.13,44.07,44.1,168031.0,37.84,37.8829,37.8314,37.8572,168031.0
2020-08-19 11:00:00,44.11,44.13,44.05,44.06,223295.0,37.8657,37.8829,37.8142,37.8228,223295.0
2020-08-19 11:10:00,44.05,44.06,44.01,44.01,72603.0,37.8142,37.8228,37.7799,37.7799,72603.0
2020-08-19 11:20:00,44.01,44.05,44.0,44.05,61452.0,37.7799,37.8142,37.7713,37.8142,61452.0
2020-08-19 11:30:00,44.05,44.12,44.04,44.09,103310.0,37.8142,37.8743,37.8057,37.8486,103310.0
2020-08-19 11:40:00,44.1,44.11,44.07,44.09,204499.0,37.8572,37.8657,37.8314,37.8486,204499.0
2020-08-19 11:50:00,44.09,44.11,44.08,44.09,49075.0,37.8486,37.8657,37.84,37.8486,49075.0
2020-08-19 12:00:00,44.09,44.11,44.07,44.09,114321.0,37.8486,37.8657,37.8314,37.8486,114321.0
2020-08-19 12:10:00,44.09,44.12,44.06,44.07,99001.0,37.8486,37.8743,37.8228,37.8314,99001.0
2020-08-19 12:20:00,44.07,44.08,44.05,44.08,108301.0,37.8314,37.84,37.8142,37.84,108301.0
2020-08-19 12:30:00,44.08,44.09,44.05,44.07,83258.0,37.84,37.8486,37.8142,37.8314,83258.0
2020-08-19 12:40:00,44.06,44.07,44.04,44.05,45582.0,37.8228,37.8314,37.8057,37.8142,45582.0
2020-08-19 12:50:00,44.06,44.08,44.05,44.07,150181.0,37.8228,37.84,37.8142,37.8314,150181.0
2020-08-19 13:00:00,44.07,44.07,44.04,44.05,51888.0,37.8314,37.8314,37.8057,37.8142,51888.0
2020-08-19 13:10:00,44.05,44.1,44.04,44.1,49402.0,37.8142,37.8572,37.8057,37.8572,49402.0
2020-08-19 13:20:00,44.09,44.1,44.07,44.07,17260.0,37.8486,37.8572,37.8314,37.8314,17260.0
2020-08-19 13:30:00,44.07,44.09,44.06,44.07,110506.0,37.8314,37.8486,37.8228,37.8314,110506.0
2020-08-19 13:40:00,44.08,44.1,44.07,44.09,119565.0,37.84,37.8572,37.8314,37.8486,119565.0
2020-08-19 13:50:00,44.1,44.13,44.08,44.12,261196.0,37.8572,37.8829,37.84,37.8743,261196.0
2020-08-19 14:00:00,44.11,44.13,43.98,43.99,355248.0,37.8657,37.8829,37.7541,37.7627,355248.0
2020-08-19 14:10:00,43.99,43.99,43.82,43.83,484008.0,37.7627,37.7627,37.6168,37.6254,484008.0
2020-08-19 14:20:00,43.83,43.91,43.76,43.86,474281.0,37.6254,37.6941,37.5653,37.6511,474281.0
2020-08-19 14:30:00,43.87,43.91,43.83,43.89,237606.0,37.6597,37.6941,37.6254,37.6769,237606.0
2020-08-19 14:40:00,43.88,43.94,43.86,43.9,173333.0,37.6683,37.7198,37.6511,37.6855,173333.0
2020-08-19 14:50:00,43.91,43.95,43.9,43.93,240786.0,37.6941,37.7284,37.6855,37.7112,240786.0
2020-08-19 15:00:00,43.94,43.96,43.92,43.94,168234.0,37.7198,37.737,37.7026,37.7198,168234.0
2020-08-19 15:10:00,43.94,43.96,43.9,43.9,82929.0,37.7198,37.737,37.6855,37.6855,82929.0
2020-08-19 15:20:00,43.9,43.92,43.88,43.91,128864.0,37.6855,37.7026,37.6683,37.6941,128864.0
2020-08-19 15:30:00,43.91,43.92,43.84,43.84,295910.0,37.6941,37.7026,37.634,37.634,295910.0
2020-08-19 15:40:00,43.84,43.86,43.77,43.78,265781.0,37.634,37.6511,37.5739,37.5825,265781.0
2020-08-19 15:50:00,43.77,43.81,43.75,43.79,552184.0,37.5739,37.6082,37.5567,37.591,552184.0
2020-08-20 09:30:00,43.16,43.24,43.08,43.17,718853.0,37.0502,37.1189,36.9816,37.0588,718853.0
2020-08-20 09:40:00,43.16,43.24,43.11,43.24,308086.0,37.0502,37.1189,37.0073,37.1189,308086.0
2020-08-20 09:50:00,43.24,43.27,43.22,43.23,331833.0,37.1189,37.1447,37.1017,37.1103,331833.0
2020-08-20 10:00:00,43.23,43.24,43.14,43.18,275259.0,37.1103,37.1189,37.0331,37.0674,275259.0
2020-08-20 10:10:00,43.18,43.23,43.16,43.22,136075.0,37.0674,37.1103,37.0502,37.1017,136075.0
2020-08-20 10:20:00,43.22,43.24,43.19,43.21,121907.0,37.1017,37.1189,37.076,37.0932,121907.0
2020-08-20 10:30:00,43.23,43.24,43.19,43.2,347516.0,37.1103,37.1189,37.076,37.0846,347516.0
2020-08-20 10:40:00,43.19,43.24,43.17,43.23,210454.0,37.076,37.1189,37.0588,37.1103,210454.0
2020-08-20 10:50:00,43.24,43.29,43.22,43.23,98426.0,37.1189,37.1618,37.1017,37.1103,98426.0
2020-08-20 11:00:00,43.23,43.24,43.16,43.16,91717.0,37.1103,37.1189,37.0502,37.0502,91717.0
2020-08-20 11:10:00,43.17,43.25,43.17,43.24,90448.0,37.0588,37.1275,37.0588,37.1189,90448.0
2020-08-20 11:20:00,43.24,43.3,43.23,43.29,162518.0,37.1189,37.1704,37.1103,37.1618,162518.0
2020-08-20 11:30:00,43.3,43.35,43.28,43.35,103184.0,37.1704,37.2133,37.1532,37.2133,103184.0
2020-08-20 11:40:00,43.34,43.39,43.33,43.37,79669.0,37.2047,37.2477,37.1962,37.2305,79669.0
2020-08-20 11:50:00,43.38,43.42,43.37,43.4,72624.0,37.2391,37.2734,37.2305,37.2563,72624.0
2020-08-20 12:00:00,43.41,43.46,43.39,43.45,59732.0,37.2648,37.3078,37.2477,37.2992,59732.0
2020-08-20 12:10:00,43.44,43.49,43.44,43.47,97755.0,37.2906,37.3335,37.2906,37.3163,97755.0
2020-08-20 12:20:00,43.47,43.48,43.45,43.46,300899.0,37.3163,37.3249,37.2992,37.3078,300899.0
2020-08-20 12:30:00,43.45,43.47,43.44,43.47,60703.0,37.2992,37.3163,37.2906,37.3163,60703.0
2020-08-20 12:40:00,43.47,43.48,43.46,43.47,93828.0,37.3163,37.3249,37.3078,37.3163,93828.0
2020-08-20 12:50:00,43.47,43.52,43.46,43.48,146921.0,37.3163,37.3593,37.3078,37.3249,146921.0
2020-08-20 13:00:00,43.49,43.54,43.48,43.51,104540.0,37.3335,37.3764,37.3249,37.3507,104540.0
2020-08-20 13:10:00,43.5,43.54,43.5,43.54,118062.0,37.3421,37.3764,37.3421,37.3764,118062.0
2020-08-20 13:20:00,43.54,43.55,43.5,43.51,72542.0,37.3764,37.385,37.3421,37.3507,72542.0
2020-08-20 13:30:00,43.51,43.53,43.5,43.52,94586.0,37.3507,37.3679,37.3421,37.3593,94586.0
2020-08-20 13:40:00,43.53,43.58,43.53,43.54,79092.0,37.3679,37.4108,37.3679,37.3764,79092.0
2020-08-20 13:50:00,43.54,43.55,43.5,43.51,100763.0,37.3764,37.385,37.3421,37.3507,100763.0
2020-08-20 14:00:00,43.52,43.54,43.51,43.53,175876.0,37.3593,37.3764,37.3507,37.3679,175876.0
2020-08-20 14:10:00,43.53,43.58,43.51,43.55,196001.0,37.3679,37.4108,37.3507,37.385,196001.0
2020-08-20 14:20:00,43.55,43.61,43.54,43.6,276943.0,37.385,37.4365,37.3764,37.4279,276943.0
2020-08-20 14:30:00,43.59,43.62,43.57,43.58,91050.0,37.4194,37.4451,37.4022,37.4108,91050.0
2020-08-20 14:40:00,43.58,43.64,43.56,43.64,228205.0,37.4108,37.4623,37.3936,37.4623,228205.0
2020-08-20 14:50:00,43.64,43.65,43.62,43.63,238071.0,37.4623,37.4709,37.4451,37.4537,238071.0
2020-08-20 15:00:00,43.63,43.7,43.62,43.69,262048.0,37.4537,37.5138,37.4451,37.5052,262048.0
2020-08-20 15:10:00,43.7,43.7,43.65,43.67,93589.0,37.5138,37.5138,37.4709,37.488,93589.0
2020-08-20 15:20:00,43.67,43.68,43.63,43.66,131322.0,37.488,37.4966,37.4537,37.4794,131322.0
2020-08-20 15:30:00,43.66,43.68,43.64,43.66,149782.0,37.4794,37.4966,37.4623,37.4794,149782.0
2020-08-20 15:40:00,43.66,43.73,43.65,43.7,335770.0,37.4794,37.5395,37.4709,37.5138,335770.0
2020-08-20 15:50:00,43.69,43.73,43.67,43.71,476435.0,37.5052,37.5395,37.488,37.5224,476435.0
2020-08-21 09:30:00,43.66,43.68,43.52,43.57,1323825.0,37.4794,37.4966,37.3593,37.4022,1323825.0
2020-08-21 09:40:00,43.58,43.63,43.55,43.62,411719.0,37.4108,37.4537,37.385,37.4451,411719.0
2020-08-21 09:50:00,43.62,43.67,43.56,43.66,266290.0,37.4451,37.488,37.3936,37.4794,266290.0
2020-08-21 10:00:00,43.67,43.69,43.6,43.63,212269.0,37.488,37.5052,37.4279,37.4537,212269.0
2020-08-21 10:10:00,43.63,43.67,43.59,43.66,303287.0,37.4537,37.488,37.4194,37.4794,303287.0
2020-08-21 10:20:00,43.65,43.72,43.64,43.71,253171.0,37.4709,37.531,37.4623,37.5224,253171.0
2020-08-21 10:30:00,43.71,43.78,43.69,43.76,218624.0,37.5224,37.5825,37.5052,37.5653,218624.0
2020-08-21 10:40:00,43.76,43.78,43.73,43.77,84285.0,37.5653,37.5825,37.5395,37.5739,84285.0
2020-08-21 10:50:00,43.77,44.0,43.77,43.89,507354.0,37.5739,37.7713,37.5739,37.6769,507354.0
2020-08-21 11:00:00,43.89,43.91,43.81,43.84,197322.0,37.6769,37.6941,37.6082,37.634,197322.0
2020-08-21 11:10:00,43.85,43.91,43.81,43.85,173638.0,37.6426,37.6941,37.6082,37.6426,173638.0
2020-08-21 11:20:00,43.85,43.92,43.85,43.9,264355.0,37.6426,37.7026,37.6426,37.6855,264355.0
2020-08-21 11:30:00,43.9,43.91,43.82,43.87,126491.0,37.6855,37.6941,37.6168,37.6597,126491.0
2020-08-21 11:40:00,43.88,43.88,43.83,43.86,264360.0,37.6683,37.6683,37.6254,37.6511,264360.0
2020-08-21 11:50:00,43.85,43.88,43.82,43.84,253569.0,37.6426,37.6683,37.6168,37.634,253569.0
2020-08-21 12:00:00,43.84,43.88,43.82,43.87,96091.0,37.634,37.6683,37.6168,37.6597,96091.0
2020-08-21 12:10:00,43.86,43.87,43.83,43.85,111865.0,37.6511,37.6597,37.6254,37.6426,111865.0
2020-08-21 12:20:00,43.86,43.87,43.82,43.84,73547.0,37.6511,37.6597,37.6168,37.634,73547.0
2020-08-21 12:30:00,43.84,43.84,43.78,43.78,144711.0,37.634,37.634,37.5825,37.5825,144711.0
2020-08-21 12:40:00,43.78,43.82,43.77,43.81,84371.0,37.5825,37.6168,37.5739,37.6082,84371.0
2020-08-21 12:50:00,43.81,43.82,43.78,43.8,88922.0,37.6082,37.6168,37.5825,37.5996,88922.0
2020-08-21 13:00:00,43.8,43.83,43.79,43.83,155991.0,37.5996,37.6254,37.591,37.6254,155991.0
2020-08-21 13:10:00,43.82,43.86,43.81,43.86,83403.0,37.6168,37.6511,37.6082,37.6511,83403.0
2020-08-21 13:20:00,43.85,43.86,43.83,43.84,52876.0,37.6426,37.6511,37.6254,37.634,52876.0
2020-08-21 13:30:00,43.83,43.87,43.81,43.86,158059.0,37.6254,37.6597,37.6082,37.6511,158059.0
2020-08-21 13:40:00,43.85,43.87,43.82,43.86,119225.0,37.6426,37.6597,37.6168,37.6511,119225.0
2020-08-21 13:50:00,43.86,43.87,43.82,43.85,71481.0,37.6511,37.6597,37.6168,37.6426,71481.0
2020-08-21 14:00:00,43.86,43.88,43.84,43.88,92010.0,37.6511,37.6683,37.634,37.6683,92010.0
2020-08-21 14:10:00,43.88,43.91,43.86,43.9,181222.0,37.6683,37.6941,37.6511,37.6855,181222.0
2020-08-21 14:20:00,43.9,43.91,43.88,43.91,48927.0,37.6855,37.6941,37.6683,37.6941,48927.0
2020-08-21 14:30:00,43.91,43.95,43.91,43.92,93709.0,37.6941,37.7284,37.6941,37.7026,93709.0
2020-08-21 14:40:00,43.92,43.93,43.9,43.91,210984.0,37.7026,37.7112,37.6855,37.6941,210984.0
2020-08-21 14:50:00,43.91,43.94,43.91,43.93,66501.0,37.6941,37.7198,37.6941,37.7112,66501.0
2020-08-21 15:00:00,43.93,43.95,43.9,43.91,729802.0,37.7112,37.7284,37.6855,37.6941,729802.0
2020-08-21 15:10:00,43.91,43.92,43.89,43.9,130454.0,37.6941,37.7026,37.6769,37.6855,130454.0
2020-08-21 15:20:00,43.9,43.92,43.89,43.9,234465.0,37.6855,37.7026,37.6769,37.6855,234465.0
2020-08-21 15:30:00,43.91,43.91,43.88,43.9,154222.0,37.6941,37.6941,37.6683,37.6855,154222.0
2020-08-21 15:40:00,43.9,43.91,43.88,43.89,246055.0,37.6855,37.6941,37.6683,37.6769,246055.0
2020-08-21 15:50:00,43.89,43.96,43.87,43.95,511572.0,37.6769,37.737,37.6597,37.7284,511572.0
2020-08-24 09:30:00,44.57,44.59,44.45,44.56,282328.0,38.2606,38.2778,38.1576,38.252,282328.0
2020-08-24 09:40:00,44.56,44.6,44.5,44.54,457973.0,38.252,38.2864,38.2005,38.2349,457973.0
2020-08-24 09:50:00,44.54,44.55,44.38,44.45,237462.0,38.2349,38.2435,38.0975,38.1576,237462.0
2020-08-24 10:00:00,44.45,44.45,44.34,44.43,503510.0,38.1576,38.1576,38.0632,38.1404,503510.0
2020-08-24 10:10:00,44.43,44.52,44.42,44.51,238755.0,38.1404,38.2177,38.1319,38.2091,238755.0
2020-08-24 10:20:00,44.51,44.53,44.45,44.45,235985.0,38.2091,38.2263,38.1576,38.1576,235985.0
2020-08-24 10:30:00,44.45,44.45,44.38,44.44,301718.0,38.1576,38.1576,38.0975,38.149,301718.0
2020-08-24 10:40:00,44.43,44.44,44.33,44.36,286339.0,38.1404,38.149,38.0546,38.0804,286339.0
2020-08-24 10:50:00,44.37,44.37,44.24,44.27,147323.0,38.0889,38.0889,37.9773,38.0031,147323.0
2020-08-24 11:00:00,44.27,44.33,44.26,44.3,191556.0,38.0031,38.0546,37.9945,38.0288,191556.0
2020-08-24 11:10:00,44.31,44.32,44.27,44.29,88640.0,38.0374,38.046,38.0031,38.0203,88640.0
2020-08-24 11:20:00,44.29,44.3,44.24,44.25,130575.0,38.0203,38.0288,37.9773,37.9859,130575.0
2020-08-24 11:30:00,44.25,44.31,44.24,44.29,179761.0,37.9859,38.0374,37.9773,38.0203,179761.0
2020-08-24 11:40:00,44.29,44.35,44.28,44.32,121733.0,38.0203,38.0718,38.0117,38.046,121733.0
2020-08-24 11:50:00,44.33,44.33,44.28,44.31,59932.0,38.0546,38.0546,38.0117,38.0374,59932.0
2020-08-24 12:00:00,44.3,44.34,44.29,44.3,59884.0,38.0288,38.0632,38.0203,38.0288,59884.0
2020-08-24 12:10:00,44.31,44.35,44.31,44.34,45920.0,38.0374,38.0718,38.0374,38.0632,45920.0
2020-08-24 12:20:00,44.34,44.34,44.29,44.3,88153.0,38.0632,38.0632,38.0203,38.0288,88153.0
2020-08-24 12:30:00,44.3,44.31,44.28,44.3,109685.0,38.0288,38.0374,38.0117,38.0288,109685.0
2020-08-24 12:40:00,44.3,44.31,44.26,44.3,65266.0,38.0288,38.0374,37.9945,38.0288,65266.0
2020-08-24 12:50:00,44.29,44.31,44.28,44.29,73381.0,38.0203,38.0374,38.0117,38.0203,73381.0
2020-08-24 13:00:00,44.29,44.34,44.27,44.32,133114.0,38.0203,38.0632,38.0031,38.046,133114.0
2020-08-24 13:10:00,44.31,44.34,44.31,44.31,51797.0,38.0374,38.0632,38.0374,38.0374,51797.0
2020-08-24 13:20:00,44.31,44.34,44.3,44.34,60903.0,38.0374,38.0632,38.0288,38.0632,60903.0
2020-08-24 13:30:00,44.33,44.35,44.31,44.34,91903.0,38.0546,38.0718,38.0374,38.0632,91903.0
2020-08-24 13:40:00,44.33,44.34,44.3,44.31,40412.0,38.0546,38.0632,38.0288,38.0374,40412.0
2020-08-24 13:50:00,44.31,44.36,44.3,44.35,71179.0,38.0374,38.0804,38.0288,38.0718,71179.0
2020-08-24 14:00:00,44.35,44.36,44.32,44.34,69713.0,38.0718,38.0804,38.046,38.0632,69713.0
2020-08-24 14:10:00,44.35,44.35,44.32,44.34,84172.0,38.0718,38.0718,38.046,38.0632,84172.0
2020-08-24 14:20:00,44.34,44.34,44.29,44.3,154567.0,38.0632,38.0632,38.0203,38.0288,154567.0
2020-08-24 14:30:00,44.3,44.32,44.29,44.3,153209.0,38.0288,38.046,38.0203,38.0288,153209.0
2020-08-24 14:40:00,44.3,44.31,44.28,44.28,68490.0,38.0288,38.0374,38.0117,38.0117,68490.0
2020-08-24 14:50:00,44.28,44.3,44.26,44.29,172034.0,38.0117,38.0288,37.9945,38.0203,172034.0
2020-08-24 15:00:00,44.29,44.3,44.26,44.27,66570.0,38.0203,38.0288,37.9945,38.0031,66570.0
2020-08-24 15:10:00,44.26,44.31,44.26,44.3,131722.0,37.9945,38.0374,37.9945,38.0288,131722.0
2020-08-24 15:20:00,44.31,44.34,44.3,44.33,82972.0,38.0374,38.0632,38.0288,38.0546,82972.0
2020-08-24 15:30:00,44.33,44.36,44.32,44.36,182989.0,38.0546,38.0804,38.046,38.0804,182989.0
2020-08-24 15:40:00,44.36,44.38,44.35,44.36,112997.0,38.0804,38.0975,38.0718,38.0804,112997.0
2020-08-24 15:50:00,44.36,44.4,44.35,44.4,402578.0,38.0804,38.1147,38.0718,38.1147,402578.0
2020-08-25 09:30:00,44.49,44.51,44.4,44.42,478133.0,38.192,38.2091,38.1147,38.1319,478133.0
2020-08-25 09:40:00,44.41,44.49,44.4,44.48,401819.0,38.1233,38.192,38.1147,38.1834,401819.0
2020-08-25 09:50:00,44.48,44.5,44.44,44.5,101000.0,38.1834,38.2005,38.149,38.2005,101000.0
2020-08-25 10:00:00,44.49,44.54,44.47,44.47,428586.0,38.192,38.2349,38.1748,38.1748,428586.0
2020-08-25 10:10:00,44.47,44.58,44.45,44.57,118678.0,38.1748,38.2692,38.1576,38.2606,118678.0
2020-08-25 10:20:00,44.57,44.58,44.51,44.55,247807.0,38.2606,38.2692,38.2091,38.2435,247807.0
2020-08-25 10:30:00,44.54,44.63,44.49,44.62,222856.0,38.2349,38.3121,38.192,38.3035,222856.0
2020-08-25 10:40:00,44.62,44.63,44.55,44.59,595854.0,38.3035,38.3121,38.2435,38.2778,595854.0
2020-08-25 10:50:00,44.58,44.65,44.52,44.65,208942.0,38.2692,38.3293,38.2177,38.3293,208942.0
2020-08-25 11:00:00,44.64,44.69,44.63,44.69,222588.0,38.3207,38.3636,38.3121,38.3636,222588.0
2020-08-25 11:10:00,44.68,44.7,44.64,44.66,241374.0,38.3551,38.3722,38.3207,38.3379,241374.0
2020-08-25 11:20:00,44.66,44.66,44.62,44.65,179969.0,38.3379,38.3379,38.3035,38.3293,179969.0
2020-08-25 11:30:00,44.65,44.65,44.58,44.59,164501.0,38.3293,38.3293,38.2692,38.2778,164501.0
2020-08-25 11:40:00,44.59,44.63,44.57,44.62,187199.0,38.2778,38.3121,38.2606,38.3035,187199.0
2020-08-25 11:50:00,44.62,44.66,44.61,44.64,105378.0,38.3035,38.3379,38.295,38.3207,105378.0
2020-08-25 12:00:00,44.64,44.65,44.62,44.63,99174.0,38.3207,38.3293,38.3035,38.3121,99174.0
2020-08-25 12:10:00,44.63,44.63,44.55,44.57,118329.0,38.3121,38.3121,38.2435,38.2606,118329.0
2020-08-25 12:20:00,44.57,44.59,44.56,44.58,331944.0,38.2606,38.2778,38.252,38.2692,331944.0
2020-08-25 12:30:00,44.58,44.62,44.55,44.62,90105.0,38.2692,38.3035,38.2435,38.3035,90105.0
2020-08-25 12:40:00,44.61,44.62,44.6,44.61,74862.0,38.295,38.3035,38.2864,38.295,74862.0
2020-08-25 12:50:00,44.6,44.61,44.58,44.61,97410.0,38.2864,38.295,38.2692,38.295,97410.0
2020-08-25 13:00:00,44.61,44.63,44.57,44.6,237441.0,38.295,38.3121,38.2606,38.2864,237441.0
2020-08-25 13:10:00,44.61,44.63,44.58,44.63,145406.0,38.295,38.3121,38.2692,38.3121,145406.0
2020-08-25 13:20:00,44.63,44.66,44.62,44.65,133225.0,38.3121,38.3379,38.3035,38.3293,133225.0
2020-08-25 13:30:00,44.66,44.68,44.66,44.66,77692.0,38.3379,38.3551,38.3379,38.3379,77692.0
2020-08-25 13:40:00,44.66,44.7,44.66,44.68,270376.0,38.3379,38.3722,38.3379,38.3551,270376.0
2020-08-25 13:50:00,44.68,44.7,44.66,44.66,66913.0,38.3551,38.3722,38.3379,38.3379,66913.0
2020-08-25 14:00:00,44.66,44.68,44.64,44.66,203549.0,38.3379,38.3551,38.3207,38.3379,203549.0
2020-08-25 14:10:00,44.66,44.71,44.65,44.7,988231.0,38.3379,38.3808,38.3293,38.3722,988231.0
2020-08-25 14:20:00,44.7,44.74,44.69,44.73,111496.0,38.3722,38.4066,38.3636,38.398,111496.0
2020-08-25 14:30:00,44.73,44.75,44.71,44.73,113550.0,38.398,38.4151,38.3808,38.398,113550.0
2020-08-25 14:40:00,44.72,44.74,44.72,44.74,62799.0,38.3894,38.4066,38.3894,38.4066,62799.0
2020-08-25 14:50:00,44.74,44.75,44.73,44.73,85600.0,38.4066,38.4151,38.398,38.398,85600.0
2020-08-25 15:00:00,44.73,44.77,44.72,44.76,150927.0,38.398,38.4323,38.3894,38.4237,150927.0
2020-08-25 15:10:00,44.77,44.8,44.77,44.79,153542.0,38.4323,38.4581,38.4323,38.4495,153542.0
2020-08-25 15:20:00,44.79,44.81,44.77,44.81,133165.0,38.4495,38.4667,38.4323,38.4667,133165.0
2020-08-25 15:30:00,44.8,44.82,44.78,44.82,146346.0,38.4581,38.4752,38.4409,38.4752,146346.0
2020-08-25 15:40:00,44.81,44.82,44.79,44.8,100985.0,38.4667,38.4752,38.4495,38.4581,100985.0
2020-08-25 15:50:00,44.8,44.83,44.75,44.8,514497.0,38.4581,38.4838,38.4151,38.4581,514497.0
2020-08-26 09:30:00,44.82,44.89,44.76,44.81,605667.0,38.4752,38.5353,38.4237,38.4667,605667.0
2020-08-26 09:40:00,44.8,44.83,44.74,44.77,299941.0,38.4581,38.4838,38.4066,38.4323,299941.0
2020-08-26 09:50:00,44.76,44.78,44.73,44.73,138533.0,38.4237,38.4409,38.398,38.398,138533.0
2020-08-26 10:00:00,44.73,44.83,44.73,44.83,395331.0,38.398,38.4838,38.398,38.4838,395331.0
2020-08-26 10:10:00,44.83,44.83,44.74,44.76,335704.0,38.4838,38.4838,38.4066,38.4237,335704.0
2020-08-26 10:20:00,44.76,44.79,44.74,44.78,168532.0,38.4237,38.4495,38.4066,38.4409,168532.0
2020-08-26 10:30:00,44.78,44.84,44.77,44.82,167668.0,38.4409,38.4924,38.4323,38.4752,167668.0
2020-08-26 10:40:00,44.82,44.87,44.81,44.87,78933.0,38.4752,38.5182,38.4667,38.5182,78933.0
2020-08-26 10:50:00,44.87,44.87,44.82,44.85,97477.0,38.5182,38.5182,38.4752,38.501,97477.0
2020-08-26 11:00:00,44.85,44.87,44.82,44.83,82214.0,38.501,38.5182,38.4752,38.4838,82214.0
2020-08-26 11:10:00,44.83,44.84,44.73,44.74,173847.0,38.4838,38.4924,38.398,38.4066,173847.0
2020-08-26 11:20:00,44.75,44.81,44.74,44.8,190514.0,38.4151,38.4667,38.4066,38.4581,190514.0
2020-08-26 11:30:00,44.8,44.86,44.8,44.84,110258.0,38.4581,38.5096,38.4581,38.4924,110258.0
2020-08-26 11:40:00,44.84,44.89,44.84,44.86,167018.0,38.4924,38.5353,38.4924,38.5096,167018.0
2020-08-26 11:50:00,44.86,44.86,44.8,44.8,112457.0,38.5096,38.5096,38.4581,38.4581,112457.0
2020-08-26 12:00:00,44.8,44.84,44.77,44.81,140742.0,38.4581,38.4924,38.4323,38.4667,140742.0
2020-08-26 12:10:00,44.8,44.86,44.8,44.85,161175.0,38.4581,38.5096,38.4581,38.501,161175.0
2020-08-26 12:20:00,44.86,44.88,44.85,44.87,129641.0,38.5096,38.5267,38.501,38.5182,129641.0
2020-08-26 12:30:00,44.87,44.88,44.83,44.85,182544.0,38.5182,38.5267,38.4838,38.501,182544.0
2020-08-26 12:40:00,44.85,44.85,44.79,44.8,163230.0,38.501,38.501,38.4495,38.4581,163230.0
2020-08-26 12:50:00,44.8,44.85,44.8,44.82,247710.0,38.4581,38.501,38.4581,38.4752,247710.0
2020-08-26 13:00:00,44.83,44.86,44.82,44.84,245605.0,38.4838,38.5096,38.4752,38.4924,245605.0
2020-08-26 13:10:00,44.84,44.9,44.83,44.88,781456.0,38.4924,38.5439,38.4838,38.5267,781456.0
2020-08-26 13:20:00,44.89,44.89,44.84,44.86,95242.0,38.5353,38.5353,38.4924,38.5096,95242.0
2020-08-26 13:30:00,44.86,44.87,44.84,44.86,118962.0,38.5096,38.5182,38.4924,38.5096,118962.0
2020-08-26 13:40:00,44.86,44.86,44.83,44.84,79893.0,38.5096,38.5096,38.4838,38.4924,79893.0
2020-08-26 13:50:00,44.84,44.86,44.8,44.81,229216.0,38.4924,38.5096,38.4581,38.4667,229216.0
2020-08-26 14:00:00,44.81,44.87,44.8,44.84,261834.0,38.4667,38.5182,38.4581,38.4924,261834.0
2020-08-26 14:10:00,44.84,44.88,44.82,44.87,148394.0,38.4924,38.5267,38.4752,38.5182,148394.0
2020-08-26 14:20:00,44.87,44.89,44.85,44.88,394041.0,38.5182,38.5353,38.501,38.5267,394041.0
2020-08-26 14:30:00,44.88,44.88,44.8,44.81,168169.0,38.5267,38.5267,38.4581,38.4667,168169.0
2020-08-26 14:40:00,44.82,44.83,44.76,44.8,160657.0,38.4752,38.4838,38.4237,38.4581,160657.0
2020-08-26 14:50:00,44.8,44.83,44.76,44.79,161392.0,38.4581,38.4838,38.4237,38.4495,161392.0
2020-08-26 15:00:00,44.79,44.86,44.77,44.86,264369.0,38.4495,38.5096,38.4323,38.5096,264369.0
2020-08-26 15:10:00,44.85,44.88,44.85,44.86,300877.0,38.501,38.5267,38.501,38.5096,300877.0
2020-08-26 15:20:00,44.86,44.9,44.84,44.89,161113.0,38.5096,38.5439,38.4924,38.5353,161113.0
2020-08-26 15:30:00,44.9,44.9,44.85,44.89,309919.0,38.5439,38.5439,38.501,38.5353,309919.0
2020-08-26 15:40:00,44.89,44.9,44.86,44.89,376463.0,38.5353,38.5439,38.5096,38.5353,376463.0
2020-08-26 15:50:00,44.9,44.91,44.84,44.85,742579.0,38.5439,38.5525,38.4924,38.501,742579.0
2020-08-27 09:30:00,45.06,45.06,44.75,44.79,618275.0,38.6813,38.6813,38.4151,38.4495,618275.0
2020-08-27 09:40:00,44.78,44.86,44.68,44.75,386053.0,38.4409,38.5096,38.3551,38.4151,386053.0
2020-08-27 09:50:00,44.75,44.84,44.71,44.79,324083.0,38.4151,38.4924,38.3808,38.4495,324083.0
2020-08-27 10:00:00,44.79,44.79,44.64,44.65,640318.0,38.4495,38.4495,38.3207,38.3293,640318.0
2020-08-27 10:10:00,44.65,44.71,44.57,44.7,393911.0,38.3293,38.3808,38.2606,38.3722,393911.0
2020-08-27 10:20:00,44.7,44.73,44.65,44.72,274764.0,38.3722,38.398,38.3293,38.3894,274764.0
2020-08-27 10:30:00,44.71,44.73,44.67,44.68,309560.0,38.3808,38.398,38.3465,38.3551,309560.0
2020-08-27 10:40:00,44.68,44.68,44.59,44.6,265984.0,38.3551,38.3551,38.2778,38.2864,265984.0
2020-08-27 10:50:00,44.6,44.71,44.59,44.68,481029.0,38.2864,38.3808,38.2778,38.3551,481029.0
2020-08-27 11:00:00,44.68,44.7,44.64,44.64,121414.0,38.3551,38.3722,38.3207,38.3207,121414.0
2020-08-27 11:10:00,44.66,44.66,44.57,44.57,111937.0,38.3379,38.3379,38.2606,38.2606,111937.0
2020-08-27 11:20:00,44.57,44.61,44.54,44.56,272102.0,38.2606,38.295,38.2349,38.252,272102.0
2020-08-27 11:30:00,44.57,44.67,44.54,44.67,227295.0,38.2606,38.3465,38.2349,38.3465,227295.0
2020-08-27 11:40:00,44.67,44.71,44.66,44.67,85386.0,38.3465,38.3808,38.3379,38.3465,85386.0
2020-08-27 11:50:00,44.68,44.71,44.67,44.68,111484.0,38.3551,38.3808,38.3465,38.3551,111484.0
2020-08-27 12:00:00,44.69,44.69,44.62,44.66,91867.0,38.3636,38.3636,38.3035,38.3379,91867.0
2020-08-27 12:10:00,44.66,44.68,44.62,44.62,98374.0,38.3379,38.3551,38.3035,38.3035,98374.0
2020-08-27 12:20:00,44.62,44.65,44.59,44.59,138228.0,38.3035,38.3293,38.2778,38.2778,138228.0
2020-08-27 12:30:00,44.59,44.62,44.52,44.53,126466.0,38.2778,38.3035,38.2177,38.2263,126466.0
2020-08-27 12:40:00,44.54,44.55,44.48,44.49,124295.0,38.2349,38.2435,38.1834,38.192,124295.0
2020-08-27 12:50:00,44.49,44.49,44.4,44.45,284364.0,38.192,38.192,38.1147,38.1576,284364.0
2020-08-27 13:00:00,44.44,44.54,44.41,44.53,203388.0,38.149,38.2349,38.1233,38.2263,203388.0
2020-08-27 13:10:00,44.54,44.59,44.53,44.57,61458.0,38.2349,38.2778,38.2263,38.2606,61458.0
2020-08-27 13:20:00,44.56,44.62,44.55,44.61,137886.0,38.252,38.3035,38.2435,38.295,137886.0
2020-08-27 13:30:00,44.62,44.63,44.59,44.6,123494.0,38.3035,38.3121,38.2778,38.2864,123494.0
2020-08-27 13:40:00,44.6,44.64,44.58,44.61,105788.0,38.2864,38.3207,38.2692,38.295,105788.0
2020-08-27 13:50:00,44.62,44.68,44.56,44.68,211493.0,38.3035,38.3551,38.252,38.3551,211493.0
2020-08-27 14:00:00,44.68,44.71,44.67,44.71,238849.0,38.3551,38.3808,38.3465,38.3808,238849.0
2020-08-27 14:10:00,44.71,44.73,44.67,44.7,295708.0,38.3808,38.398,38.3465,38.3722,295708.0
2020-08-27 14:20:00,44.71,44.73,44.67,44.73,77152.0,38.3808,38.398,38.3465,38.398,77152.0
2020-08-27 14:30:00,44.73,44.73,44.68,44.7,116308.0,38.398,38.398,38.3551,38.3722,116308.0
2020-08-27 14:40:00,44.71,44.72,44.66,44.66,121211.0,38.3808,38.3894,38.3379,38.3379,121211.0
2020-08-27 14:50:00,44.66,44.69,44.65,44.66,144911.0,38.3379,38.3636,38.3293,38.3379,144911.0
2020-08-27 15:00:00,44.67,44.7,44.65,44.68,166450.0,38.3465,38.3722,38.3293,38.3551,166450.0
2020-08-27 15:10:00,44.68,44.73,44.66,44.72,109511.0,38.3551,38.398,38.3379,38.3894,109511.0
2020-08-27 15:20:00,44.73,44.75,44.69,44.71,135719.0,38.398,38.4151,38.3636,38.3808,135719.0
2020-08-27 15:30:00,44.71,44.73,44.69,44.7,285402.0,38.3808,38.398,38.3636,38.3722,285402.0
2020-08-27 15:40:00,44.7,44.72,44.65,44.67,328063.0,38.3722,38.3894,38.3293,38.3465,328063.0
2020-08-27 15:50:00,44.66,44.67,44.59,44.6,595312.0,38.3379,38.3465,38.2778,38.2864,595312.0
2020-08-28 09:30:00,44.86,44.94,44.74,44.91,827872.0,38.5096,38.5783,38.4066,38.5525,827872.0
2020-08-28 09:40:00,44.91,44.96,44.88,44.95,1404326.0,38.5525,38.5954,38.5267,38.5868,1404326.0
2020-08-28 09:50:00,44.95,44.99,44.88,44.96,513241.0,38.5868,38.6212,38.5267,38.5954,513241.0
2020-08-28 10:00:00,44.99,45.04,44.92,44.95,540079.0,38.6212,38.6641,38.5611,38.5868,540079.0
2020-08-28 10:10:00,44.95,44.99,44.9,44.93,354527.0,38.5868,38.6212,38.5439,38.5697,354527.0
2020-08-28 10:20:00,44.93,45.03,44.89,45.01,172996.0,38.5697,38.6555,38.5353,38.6383,172996.0
2020-08-28 10:30:00,45.0,45.02,44.86,44.97,351217.0,38.6298,38.6469,38.5096,38.604,351217.0
2020-08-28 10:40:00,44.97,45.0,44.89,44.95,195567.0,38.604,38.6298,38.5353,38.5868,195567.0
2020-08-28 10:50:00,44.95,44.99,44.9,44.94,168127.0,38.5868,38.6212,38.5439,38.5783,168127.0
2020-08-28 11:00:00,44.95,45.02,44.94,45.02,228811.0,38.5868,38.6469,38.5783,38.6469,228811.0
2020-08-28 11:10:00,45.01,45.07,45.0,45.04,184981.0,38.6383,38.6898,38.6298,38.6641,184981.0
2020-08-28 11:20:00,45.03,45.08,45.03,45.07,114852.0,38.6555,38.6984,38.6555,38.6898,114852.0
2020-08-28 11:30:00,45.07,45.07,45.03,45.05,68433.0,38.6898,38.6898,38.6555,38.6727,68433.0
2020-08-28 11:40:00,45.05,45.07,45.03,45.03,101014.0,38.6727,38.6898,38.6555,38.6555,101014.0
2020-08-28 11:50:00,45.04,45.04,45.01,45.01,157859.0,38.6641,38.6641,38.6383,38.6383,157859.0
2020-08-28 12:00:00,45.0,45.04,45.0,45.03,226928.0,38.6298,38.6641,38.6298,38.6555,226928.0
2020-08-28 12:10:00,45.04,45.05,45.02,45.03,60455.0,38.6641,38.6727,38.6469,38.6555,60455.0
2020-08-28 12:20:00,45.02,45.04,45.01,45.03,95686.0,38.6469,38.6641,38.6383,38.6555,95686.0
2020-08-28 12:30:00,45.02,45.05,45.0,45.01,91668.0,38.6469,38.6727,38.6298,38.6383,91668.0
2020-08-28 12:40:00,45.01,45.04,45.0,45.04,45673.0,38.6383,38.6641,38.6298,38.6641,45673.0
2020-08-28 12:50:00,45.04,45.08,45.02,45.07,102508.0,38.6641,38.6984,38.6469,38.6898,102508.0
2020-08-28 13:00:00,45.07,45.08,45.03,45.05,118430.0,38.6898,38.6984,38.6555,38.6727,118430.0
2020-08-28 13:10:00,45.05,45.06,45.02,45.04,49998.0,38.6727,38.6813,38.6469,38.6641,49998.0
2020-08-28 13:20:00,45.04,45.06,45.01,45.01,179642.0,38.6641,38.6813,38.6383,38.6383,179642.0
2020-08-28 13:30:00,45.02,45.06,45.0,45.05,191608.0,38.6469,38.6813,38.6298,38.6727,191608.0
2020-08-28 13:40:00,45.05,45.06,45.03,45.05,97409.0,38.6727,38.6813,38.6555,38.6727,97409.0
2020-08-28 13:50:00,45.04,45.08,45.04,45.07,106764.0,38.6641,38.6984,38.6641,38.6898,106764.0
2020-08-28 14:00:00,45.07,45.09,45.05,45.08,153355.0,38.6898,38.707,38.6727,38.6984,153355.0
2020-08-28 14:10:00,45.08,45.09,45.06,45.08,90428.0,38.6984,38.707,38.6813,38.6984,90428.0
2020-08-28 14:20:00,45.08,45.1,45.07,45.08,81605.0,38.6984,38.7156,38.6898,38.6984,81605.0
2020-08-28 14:30:00,45.08,45.09,45.06,45.07,130534.0,38.6984,38.707,38.6813,38.6898,130534.0
2020-08-28 14:40:00,45.07,45.1,45.06,45.09,105719.0,38.6898,38.7156,38.6813,38.707,105719.0
2020-08-28 14:50:00,45.09,45.1,45.06,45.08,180601.0,38.707,38.7156,38.6813,38.6984,180601.0
2020-08-28 15:00:00,45.08,45.09,45.06,45.09,145829.0,38.6984,38.707,38.6813,38.707,145829.0
2020-08-28 15:10:00,45.08,45.13,45.08,45.12,240732.0,38.6984,38.7414,38.6984,38.7328,240732.0
2020-08-28 15:20:00,45.12,45.12,45.09,45.09,239689.0,38.7328,38.7328,38.707,38.707,239689.0
2020-08-28 15:30:00,45.09,45.12,45.09,45.12,335298.0,38.707,38.7328,38.707,38.7328,335298.0
2020-08-28 15:40:00,45.11,45.12,45.08,45.09,298629.0,38.7242,38.7328,38.6984,38.707,298629.0
2020-08-28 15:50:00,45.09,45.17,45.08,45.16,476532.0,38.707,38.7757,38.6984,38.7671,476532.0
2020-08-31 09:30:00,44.41,44.41,44.17,44.22,1448739.0,38.1233,38.1233,37.9173,37.9602,1448739.0
2020-08-31 09:40:00,44.21,44.3,44.11,44.16,814065.0,37.9516,38.0288,37.8657,37.9087,814065.0
2020-08-31 09:50:00,44.16,44.16,44.07,44.14,462482.0,37.9087,37.9087,37.8314,37.8915,462482.0
2020-08-31 10:00:00,44.14,44.17,44.07,44.17,340075.0,37.8915,37.9173,37.8314,37.9173,340075.0
2020-08-31 10:10:00,44.18,44.19,44.12,44.19,371290.0,37.9258,37.9344,37.8743,37.9344,371290.0
2020-08-31 10:20:00,44.18,44.19,44.09,44.15,224264.0,37.9258,37.9344,37.8486,37.9001,224264.0
2020-08-31 10:30:00,44.15,44.2,44.14,44.18,206895.0,37.9001,37.943,37.8915,37.9258,206895.0
2020-08-31 10:40:00,44.17,44.2,44.14,44.2,151668.0,37.9173,37.943,37.8915,37.943,151668.0
2020-08-31 10:50:00,44.19,44.19,44.15,44.16,133524.0,37.9344,37.9344,37.9001,37.9087,133524.0
2020-08-31 11:00:00,44.16,44.19,44.11,44.12,109162.0,37.9087,37.9344,37.8657,37.8743,109162.0
2020-08-31 11:10:00,44.12,44.13,44.08,44.08,105621.0,37.8743,37.8829,37.84,37.84,105621.0
2020-08-31 11:20:00,44.08,44.08,43.96,43.99,325884.0,37.84,37.84,37.737,37.7627,325884.0
2020-08-31 11:30:00,43.99,44.09,43.97,44.09,359638.0,37.7627,37.8486,37.7456,37.8486,359638.0
2020-08-31 11:40:00,44.09,44.12,44.06,44.11,148641.0,37.8486,37.8743,37.8228,37.8657,148641.0
2020-08-31 11:50:00,44.11,44.15,44.11,44.14,58621.0,37.8657,37.9001,37.8657,37.8915,58621.0
2020-08-31 12:00:00,44.15,44.18,44.12,44.16,164499.0,37.9001,37.9258,37.8743,37.9087,164499.0
2020-08-31 12:10:00,44.17,44.23,44.16,44.21,124819.0,37.9173,37.9688,37.9087,37.9516,124819.0
2020-08-31 12:20:00,44.22,44.22,44.15,44.19,65252.0,37.9602,37.9602,37.9001,37.9344,65252.0
2020-08-31 12:30:00,44.19,44.2,44.17,44.19,82005.0,37.9344,37.943,37.9173,37.9344,82005.0
2020-08-31 12:40:00,44.18,44.19,44.13,44.15,140512.0,37.9258,37.9344,37.8829,37.9001,140512.0
2020-08-31 12:50:00,44.14,44.16,44.13,44.15,95950.0,37.8915,37.9087,37.8829,37.9001,95950.0
2020-08-31 13:00:00,44.14,44.15,44.12,44.15,76851.0,37.8915,37.9001,37.8743,37.9001,76851.0
2020-08-31 13:10:00,44.14,44.17,44.12,44.16,76587.0,37.8915,37.9173,37.8743,37.9087,76587.0
2020-08-31 13:20:00,44.16,44.17,44.13,44.15,88051.0,37.9087,37.9173,37.8829,37.9001,88051.0
2020-08-31 13:30:00,44.14,44.16,44.13,44.16,68242.0,37.8915,37.9087,37.8829,37.9087,68242.0
2020-08-31 13:40:00,44.16,44.17,44.15,44.16,256537.0,37.9087,37.9173,37.9001,37.9087,256537.0
2020-08-31 13:50:00,44.16,44.17,44.14,44.16,126141.0,37.9087,37.9173,37.8915,37.9087,126141.0
2020-08-31 14:00:00,44.15,44.16,44.13,44.14,100016.0,37.9001,37.9087,37.8829,37.8915,100016.0
2020-08-31 14:10:00,44.13,44.17,44.13,44.15,277426.0,37.8829,37.9173,37.8829,37.9001,277426.0
2020-08-31 14:20:00,44.15,44.16,44.13,44.14,99920.0,37.9001,37.9087,37.8829,37.8915,99920.0
2020-08-31 14:30:00,44.14,44.17,44.13,44.17,151206.0,37.8915,37.9173,37.8829,37.9173,151206.0
2020-08-31 14:40:00,44.17,44.22,44.17,44.2,134898.0,37.9173,37.9602,37.9173,37.943,134898.0
2020-08-31 14:50:00,44.2,44.22,44.18,44.21,123772.0,37.943,37.9602,37.9258,37.9516,123772.0
2020-08-31 15:00:00,44.21,44.27,44.17,44.27,296855.0,37.9516,38.0031,37.9173,38.0031,296855.0
2020-08-31 15:10:00,44.27,44.3,44.27,44.27,189171.0,38.0031,38.0288,38.0031,38.0031,189171.0
2020-08-31 15:20:00,44.27,44.29,44.23,44.23,165865.0,38.0031,38.0203,37.9688,37.9688,165865.0
2020-08-31 15:30:00,44.23,44.28,44.21,44.27,323393.0,37.9688,38.0117,37.9516,38.0031,323393.0
2020-08-31 15:40:00,44.27,44.36,44.25,44.35,375675.0,38.0031,38.0804,37.9859,38.0718,375675.0
2020-08-31 15:50:00,44.34,44.36,44.19,44.19,888065.0,38.0632,38.0804,37.9344,37.9344,888065.0
2020-09-01 09:30:00,44.7,44.79,44.64,44.73,1004827.0,38.3722,38.4495,38.3207,38.398,1004827.0
2020-09-01 09:40:00,44.74,44.9,44.7,44.87,402496.0,38.4066,38.5439,38.3722,38.5182,402496.0
2020-09-01 09:50:00,44.87,44.87,44.78,44.82,314202.0,38.5182,38.5182,38.4409,38.4752,314202.0
2020-09-01 10:00:00,44.82,44.87,44.77,44.8,504093.0,38.4752,38.5182,38.4323,38.4581,504093.0
2020-09-01 10:10:00,44.8,44.92,44.79,44.91,371709.0,38.4581,38.5611,38.4495,38.5525,371709.0
2020-09-01 10:20:00,44.9,44.97,44.89,44.96,279234.0,38.5439,38.604,38.5353,38.5954,279234.0
2020-09-01 10:30:00,44.95,44.96,44.89,44.93,261085.0,38.5868,38.5954,38.5353,38.5697,261085.0
2020-09-01 10:40:00,44.93,44.95,44.89,44.9,248397.0,38.5697,38.5868,38.5353,38.5439,248397.0
2020-09-01 10:50:00,44.9,44.93,44.85,44.85,252252.0,38.5439,38.5697,38.501,38.501,252252.0
2020-09-01 11:00:00,44.86,44.87,44.81,44.83,155565.0,38.5096,38.5182,38.4667,38.4838,155565.0
2020-09-01 11:10:00,44.83,44.86,44.81,44.83,103703.0,38.4838,38.5096,38.4667,38.4838,103703.0
2020-09-01 11:20:00,44.83,44.85,44.78,44.81,178917.0,38.4838,38.501,38.4409,38.4667,178917.0
2020-09-01 11:30:00,44.8,44.84,44.79,44.83,99953.0,38.4581,38.4924,38.4495,38.4838,99953.0
2020-09-01 11:40:00,44.83,44.84,44.79,44.8,55598.0,38.4838,38.4924,38.4495,38.4581,55598.0
2020-09-01 11:50:00,44.81,44.84,44.8,44.84,122806.0,38.4667,38.4924,38.4581,38.4924,122806.0
2020-09-01 12:00:00,44.84,44.89,44.83,44.88,197609.0,38.4924,38.5353,38.4838,38.5267,197609.0
2020-09-01 12:10:00,44.88,44.92,44.86,44.91,266185.0,38.5267,38.5611,38.5096,38.5525,266185.0
2020-09-01 12:20:00,44.92,44.93,44.89,44.92,504920.0,38.5611,38.5697,38.5353,38.5611,504920.0
2020-09-01 12:30:00,44.92,44.94,44.88,44.89,238663.0,38.5611,38.5783,38.5267,38.5353,238663.0
2020-09-01 12:40:00,44.89,44.9,44.87,44.9,200184.0,38.5353,38.5439,38.5182,38.5439,200184.0
2020-09-01 12:50:00,44.9,44.95,44.9,44.93,152777.0,38.5439,38.5868,38.5439,38.5697,152777.0
2020-09-01 13:00:00,44.93,44.93,44.83,44.84,201166.0,38.5697,38.5697,38.4838,38.4924,201166.0
2020-09-01 13:10:00,44.84,44.85,44.82,44.83,198061.0,38.4924,38.501,38.4752,38.4838,198061.0
2020-09-01 13:20:00,44.83,44.87,44.82,44.86,213901.0,38.4838,38.5182,38.4752,38.5096,213901.0
2020-09-01 13:30:00,44.86,44.9,44.86,44.88,254542.0,38.5096,38.5439,38.5096,38.5267,254542.0
2020-09-01 13:40:00,44.88,44.92,44.88,44.91,199471.0,38.5267,38.5611,38.5267,38.5525,199471.0
2020-09-01 13:50:00,44.91,44.93,44.88,44.91,1274697.0,38.5525,38.5697,38.5267,38.5525,1274697.0
2020-09-01 14:00:00,44.91,44.93,44.89,44.91,707934.0,38.5525,38.5697,38.5353,38.5525,707934.0
2020-09-01 14:10:00,44.91,44.93,44.89,44.93,243450.0,38.5525,38.5697,38.5353,38.5697,243450.0
2020-09-01 14:20:00,44.92,44.94,44.9,44.92,201095.0,38.5611,38.5783,38.5439,38.5611,201095.0
2020-09-01 14:30:00,44.91,44.93,44.9,44.91,128732.0,38.5525,38.5697,38.5439,38.5525,128732.0
2020-09-01 14:40:00,44.91,44.91,44.86,44.89,205190.0,38.5525,38.5525,38.5096,38.5353,205190.0
2020-09-01 14:50:00,44.89,44.91,44.88,44.9,219308.0,38.5353,38.5525,38.5267,38.5439,219308.0
2020-09-01 15:00:00,44.9,44.91,44.87,44.91,363949.0,38.5439,38.5525,38.5182,38.5525,363949.0
2020-09-01 15:10:00,44.91,44.91,44.88,44.9,212178.0,38.5525,38.5525,38.5267,38.5439,212178.0
2020-09-01 15:20:00,44.9,44.95,44.89,44.94,669214.0,38.5439,38.5868,38.5353,38.5783,669214.0
2020-09-01 15:30:00,44.94,44.95,44.92,44.95,369539.0,38.5783,38.5868,38.5611,38.5868,369539.0
2020-09-01 15:40:00,44.95,45.01,44.94,44.98,555279.0,38.5868,38.6383,38.5783,38.6126,555279.0
2020-09-01 15:50:00,44.98,45.08,44.97,45.07,1194911.0,38.6126,38.6984,38.604,38.6898,1194911.0
2020-09-02 09:30:00,45.09,45.11,44.9,44.91,739215.0,38.707,38.7242,38.5439,38.5525,739215.0
2020-09-02 09:40:00,44.91,44.99,44.88,44.96,399621.0,38.5525,38.6212,38.5267,38.5954,399621.0
2020-09-02 09:50:00,44.96,44.97,44.68,44.71,393540.0,38.5954,38.604,38.3551,38.3808,393540.0
2020-09-02 10:00:00,44.71,44.81,44.62,44.67,863205.0,38.3808,38.4667,38.3035,38.3465,863205.0
2020-09-02 10:10:00,44.67,44.78,44.64,44.77,421877.0,38.3465,38.4409,38.3207,38.4323,421877.0
2020-09-02 10:20:00,44.76,44.79,44.72,44.75,295737.0,38.4237,38.4495,38.3894,38.4151,295737.0
2020-09-02 10:30:00,44.76,44.84,44.73,44.74,276467.0,38.4237,38.4924,38.398,38.4066,276467.0
2020-09-02 10:40:00,44.73,44.74,44.66,44.72,235382.0,38.398,38.4066,38.3379,38.3894,235382.0
2020-09-02 10:50:00,44.73,44.8,44.72,44.78,475565.0,38.398,38.4581,38.3894,38.4409,475565.0
2020-09-02 11:00:00,44.78,44.79,44.68,44.7,352282.0,38.4409,38.4495,38.3551,38.3722,352282.0
2020-09-02 11:10:00,44.7,44.75,44.68,44.73,945361.0,38.3722,38.4151,38.3551,38.398,945361.0
2020-09-02 11:20:00,44.73,44.76,44.68,44.71,380644.0,38.398,38.4237,38.3551,38.3808,380644.0
2020-09-02 11:30:00,44.71,44.76,44.61,44.62,298344.0,38.3808,38.4237,38.295,38.3035,298344.0
2020-09-02 11:40:00,44.62,44.7,44.61,44.7,1327878.0,38.3035,38.3722,38.295,38.3722,1327878.0
2020-09-02 11:50:00,44.69,44.7,44.65,44.68,284900.0,38.3636,38.3722,38.3293,38.3551,284900.0
2020-09-02 12:00:00,44.67,44.68,44.55,44.59,671172.0,38.3465,38.3551,38.2435,38.2778,671172.0
2020-09-02 12:10:00,44.59,44.63,44.58,44.62,342104.0,38.2778,38.3121,38.2692,38.3035,342104.0
2020-09-02 12:20:00,44.61,44.63,44.57,44.59,203147.0,38.295,38.3121,38.2606,38.2778,203147.0
2020-09-02 12:30:00,44.59,44.61,44.53,44.6,391417.0,38.2778,38.295,38.2263,38.2864,391417.0
2020-09-02 12:40:00,44.58,44.63,44.58,44.61,142752.0,38.2692,38.3121,38.2692,38.295,142752.0
2020-09-02 12:50:00,44.62,44.7,44.61,44.68,219665.0,38.3035,38.3722,38.295,38.3551,219665.0
2020-09-02 13:00:00,44.69,44.75,44.67,44.74,204863.0,38.3636,38.4151,38.3465,38.4066,204863.0
2020-09-02 13:10:00,44.75,44.78,44.71,44.73,281753.0,38.4151,38.4409,38.3808,38.398,281753.0
2020-09-02 13:20:00,44.73,44.77,44.73,44.75,94537.0,38.398,38.4323,38.398,38.4151,94537.0
2020-09-02 13:30:00,44.76,44.78,44.73,44.73,147394.0,38.4237,38.4409,38.398,38.398,147394.0
2020-09-02 13:40:00,44.74,44.76,44.73,44.73,60975.0,38.4066,38.4237,38.398,38.398,60975.0
2020-09-02 13:50:00,44.73,44.75,44.71,44.72,151906.0,38.398,38.4151,38.3808,38.3894,151906.0
2020-09-02 14:00:00,44.72,44.75,44.67,44.73,173927.0,38.3894,38.4151,38.3465,38.398,173927.0
2020-09-02 14:10:00,44.74,44.76,44.7,44.74,163044.0,38.4066,38.4237,38.3722,38.4066,163044.0
2020-09-02 14:20:00,44.74,44.8,44.74,44.78,134123.0,38.4066,38.4581,38.4066,38.4409,134123.0
2020-09-02 14:30:00,44.78,44.83,44.77,44.8,195833.0,38.4409,38.4838,38.4323,38.4581,195833.0
2020-09-02 14:40:00,44.8,44.87,44.79,44.84,248296.0,38.4581,38.5182,38.4495,38.4924,248296.0
2020-09-02 14:50:00,44.85,44.87,44.82,44.87,299407.0,38.501,38.5182,38.4752,38.5182,299407.0
2020-09-02 15:00:00,44.87,44.89,44.85,44.89,274408.0,38.5182,38.5353,38.501,38.5353,274408.0
2020-09-02 15:10:00,44.89,44.97,44.88,44.97,170338.0,38.5353,38.604,38.5267,38.604,170338.0
2020-09-02 15:20:00,44.97,45.0,44.96,44.98,358266.0,38.604,38.6298,38.5954,38.6126,358266.0
2020-09-02 15:30:00,44.98,45.0,44.94,44.96,410965.0,38.6126,38.6298,38.5783,38.5954,410965.0
2020-09-02 15:40:00,44.97,45.0,44.96,45.0,466458.0,38.604,38.6298,38.5954,38.6298,466458.0
2020-09-02 15:50:00,45.0,45.01,44.94,44.95,905049.0,38.6298,38.6383,38.5783,38.5868,905049.0
2020-09-03 09:30:00,44.65,44.65,44.46,44.54,708115.0,38.3293,38.3293,38.1662,38.2349,708115.0
2020-09-03 09:40:00,44.54,44.61,44.46,44.59,735782.0,38.2349,38.295,38.1662,38.2778,735782.0
2020-09-03 09:50:00,44.59,44.65,44.52,44.64,305382.0,38.2778,38.3293,38.2177,38.3207,305382.0
2020-09-03 10:00:00,44.63,44.66,44.6,44.6,409376.0,38.3121,38.3379,38.2864,38.2864,409376.0
2020-09-03 10:10:00,44.6,44.62,44.45,44.46,395021.0,38.2864,38.3035,38.1576,38.1662,395021.0
2020-09-03 10:20:00,44.47,44.47,44.34,44.42,715302.0,38.1748,38.1748,38.0632,38.1319,715302.0
2020-09-03 10:30:00,44.42,44.46,44.29,44.33,1117067.0,38.1319,38.1662,38.0203,38.0546,1117067.0
2020-09-03 10:40:00,44.34,44.39,44.18,44.19,762928.0,38.0632,38.1061,37.9258,37.9344,762928.0
2020-09-03 10:50:00,44.19,44.29,44.18,44.28,972761.0,37.9344,38.0203,37.9258,38.0117,972761.0
2020-09-03 11:00:00,44.28,44.29,44.02,44.05,1030121.0,38.0117,38.0203,37.7885,37.8142,1030121.0
2020-09-03 11:10:00,44.06,44.12,43.81,43.83,770518.0,37.8228,37.8743,37.6082,37.6254,770518.0
2020-09-03 11:20:00,43.83,44.04,43.78,43.99,710955.0,37.6254,37.8057,37.5825,37.7627,710955.0
2020-09-03 11:30:00,43.99,44.09,43.92,44.07,632063.0,37.7627,37.8486,37.7026,37.8314,632063.0
2020-09-03 11:40:00,44.08,44.17,44.07,44.13,680479.0,37.84,37.9173,37.8314,37.8829,680479.0
2020-09-03 11:50:00,44.13,44.18,44.04,44.08,241471.0,37.8829,37.9258,37.8057,37.84,241471.0
2020-09-03 12:00:00,44.09,44.12,44.0,44.12,267985.0,37.8486,37.8743,37.7713,37.8743,267985.0
2020-09-03 12:10:00,44.13,44.17,44.08,44.14,356781.0,37.8829,37.9173,37.84,37.8915,356781.0
2020-09-03 12:20:00,44.13,44.13,44.05,44.05,325833.0,37.8829,37.8829,37.8142,37.8142,325833.0
2020-09-03 12:30:00,44.06,44.1,43.98,44.07,495347.0,37.8228,37.8572,37.7541,37.8314,495347.0
2020-09-03 12:40:00,44.07,44.09,43.97,43.98,321764.0,37.8314,37.8486,37.7456,37.7541,321764.0
2020-09-03 12:50:00,43.98,44.08,43.98,44.01,250694.0,37.7541,37.84,37.7541,37.7799,250694.0
2020-09-03 13:00:00,44.02,44.03,43.92,44.0,373900.0,37.7885,37.7971,37.7026,37.7713,373900.0
2020-09-03 13:10:00,44.0,44.07,43.97,43.97,266961.0,37.7713,37.8314,37.7456,37.7456,266961.0
2020-09-03 13:20:00,44.0,44.09,43.97,44.08,255996.0,37.7713,37.8486,37.7456,37.84,255996.0
2020-09-03 13:30:00,44.08,44.08,43.95,43.96,396438.0,37.84,37.84,37.7284,37.737,396438.0
2020-09-03 13:40:00,43.96,44.0,43.92,43.95,219427.0,37.737,37.7713,37.7026,37.7284,219427.0
2020-09-03 13:50:00,43.95,44.02,43.94,44.0,345327.0,37.7284,37.7885,37.7198,37.7713,345327.0
2020-09-03 14:00:00,43.99,44.07,43.97,44.04,207615.0,37.7627,37.8314,37.7456,37.8057,207615.0
2020-09-03 14:10:00,44.04,44.1,44.0,44.03,420051.0,37.8057,37.8572,37.7713,37.7971,420051.0
2020-09-03 14:20:00,44.03,44.12,44.02,44.11,511544.0,37.7971,37.8743,37.7885,37.8657,511544.0
2020-09-03 14:30:00,44.1,44.19,44.09,44.16,268940.0,37.8572,37.9344,37.8486,37.9087,268940.0
2020-09-03 14:40:00,44.15,44.17,44.1,44.11,348787.0,37.9001,37.9173,37.8572,37.8657,348787.0
2020-09-03 14:50:00,44.11,44.14,44.01,44.02,361013.0,37.8657,37.8915,37.7799,37.7885,361013.0
2020-09-03 15:00:00,44.01,44.06,43.96,44.02,674785.0,37.7799,37.8228,37.737,37.7885,674785.0
2020-09-03 15:10:00,44.01,44.15,43.98,44.08,739636.0,37.7799,37.9001,37.7541,37.84,739636.0
2020-09-03 15:20:00,44.08,44.09,43.98,44.02,489985.0,37.84,37.8486,37.7541,37.7885,489985.0
2020-09-03 15:30:00,44.02,44.14,44.01,44.11,538789.0,37.7885,37.8915,37.7799,37.8657,538789.0
2020-09-03 15:40:00,44.11,44.17,44.08,44.1,676307.0,37.8657,37.9173,37.84,37.8572,676307.0
2020-09-03 15:50:00,44.1,44.24,44.06,44.16,3249525.0,37.8572,37.9773,37.8228,37.9087,3249525.0
2020-09-04 09:30:00,44.17,44.43,44.17,44.24,1537856.0,37.9173,38.1404,37.9173,37.9773,1537856.0
2020-09-04 09:40:00,44.24,44.32,43.98,44.04,1470106.0,37.9773,38.046,37.7541,37.8057,1470106.0
2020-09-04 09:50:00,44.03,44.11,43.96,44.02,738333.0,37.7971,37.8657,37.737,37.7885,738333.0
2020-09-04 10:00:00,44.02,44.12,43.99,44.05,759410.0,37.7885,37.8743,37.7627,37.8142,759410.0
2020-09-04 10:10:00,44.04,44.07,43.79,43.79,673520.0,37.8057,37.8314,37.591,37.591,673520.0
2020-09-04 10:20:00,43.79,43.94,43.76,43.77,1151236.0,37.591,37.7198,37.5653,37.5739,1151236.0
2020-09-04 10:30:00,43.77,43.86,43.55,43.64,1220385.0,37.5739,37.6511,37.385,37.4623,1220385.0
2020-09-04 10:40:00,43.64,43.64,43.37,43.58,1304376.0,37.4623,37.4623,37.2305,37.4108,1304376.0
2020-09-04 10:50:00,43.57,43.68,43.48,43.64,741392.0,37.4022,37.4966,37.3249,37.4623,741392.0
2020-09-04 11:00:00,43.65,43.67,43.53,43.54,331888.0,37.4709,37.488,37.3679,37.3764,331888.0
2020-09-04 11:10:00,43.54,43.64,43.52,43.62,301893.0,37.3764,37.4623,37.3593,37.4451,301893.0
2020-09-04 11:20:00,43.62,43.63,43.49,43.55,421923.0,37.4451,37.4537,37.3335,37.385,421923.0
2020-09-04 11:30:00,43.55,43.76,43.54,43.75,594895.0,37.385,37.5653,37.3764,37.5567,594895.0
2020-09-04 11:40:00,43.75,43.77,43.67,43.74,331641.0,37.5567,37.5739,37.488,37.5481,331641.0
2020-09-04 11:50:00,43.74,43.84,43.72,43.83,342180.0,37.5481,37.634,37.531,37.6254,342180.0
2020-09-04 12:00:00,43.82,43.92,43.79,43.79,467144.0,37.6168,37.7026,37.591,37.591,467144.0
2020-09-04 12:10:00,43.82,43.86,43.75,43.77,204678.0,37.6168,37.6511,37.5567,37.5739,204678.0
2020-09-04 12:20:00,43.78,43.95,43.77,43.94,283078.0,37.5825,37.7284,37.5739,37.7198,283078.0
2020-09-04 12:30:00,43.94,43.99,43.9,43.93,246527.0,37.7198,37.7627,37.6855,37.7112,246527.0
2020-09-04 12:40:00,43.94,43.97,43.9,43.9,480427.0,37.7198,37.7456,37.6855,37.6855,480427.0
2020-09-04 12:50:00,43.9,43.96,43.87,43.96,237492.0,37.6855,37.737,37.6597,37.737,237492.0
2020-09-04 13:00:00,43.95,43.95,43.84,43.87,213211.0,37.7284,37.7284,37.634,37.6597,213211.0
2020-09-04 13:10:00,43.88,43.9,43.78,43.79,175923.0,37.6683,37.6855,37.5825,37.591,175923.0
2020-09-04 13:20:00,43.79,43.89,43.79,43.87,327677.0,37.591,37.6769,37.591,37.6597,327677.0
2020-09-04 13:30:00,43.84,43.92,43.81,43.9,404331.0,37.634,37.7026,37.6082,37.6855,404331.0
2020-09-04 13:40:00,43.9,43.97,43.88,43.94,199153.0,37.6855,37.7456,37.6683,37.7198,199153.0
2020-09-04 13:50:00,43.94,43.99,43.9,43.96,143602.0,37.7198,37.7627,37.6855,37.737,143602.0
2020-09-04 14:00:00,43.96,43.99,43.93,43.95,274931.0,37.737,37.7627,37.7112,37.7284,274931.0
2020-09-04 14:10:00,43.95,44.02,43.93,44.0,197828.0,37.7284,37.7885,37.7112,37.7713,197828.0
2020-09-04 14:20:00,44.0,44.1,43.98,44.08,140790.0,37.7713,37.8572,37.7541,37.84,140790.0
2020-09-04 14:30:00,44.08,44.16,44.05,44.16,299761.0,37.84,37.9087,37.8142,37.9087,299761.0
2020-09-04 14:40:00,44.16,44.25,44.16,44.2,258483.0,37.9087,37.9859,37.9087,37.943,258483.0
2020-09-04 14:50:00,44.2,44.24,44.16,44.22,214847.0,37.943,37.9773,37.9087,37.9602,214847.0
2020-09-04 15:00:00,44.22,44.25,44.17,44.23,253109.0,37.9602,37.9859,37.9173,37.9688,253109.0
2020-09-04 15:10:00,44.22,44.28,44.15,44.24,405498.0,37.9602,38.0117,37.9001,37.9773,405498.0
2020-09-04 15:20:00,44.25,44.32,44.23,44.29,279693.0,37.9859,38.046,37.9688,38.0203,279693.0
2020-09-04 15:30:00,44.28,44.28,44.12,44.16,1141410.0,38.0117,38.0117,37.8743,37.9087,1141410.0
2020-09-04 15:40:00,44.15,44.22,44.12,44.13,469048.0,37.9001,37.9602,37.8743,37.8829,469048.0
2020-09-04 15:50:00,44.13,44.2,44.11,44.11,486180.0,37.8829,37.943,37.8657,37.8657,486180.0
2020-09-08 09:30:00,43.2,43.33,43.13,43.27,1078082.0,37.0846,37.1962,37.0245,37.1447,1078082.0
2020-09-08 09:40:00,43.25,43.25,43.07,43.16,727414.0,37.1275,37.1275,36.973,37.0502,727414.0
2020-09-08 09:50:00,43.14,43.37,43.13,43.35,345195.0,37.0331,37.2305,37.0245,37.2133,345195.0
2020-09-08 10:00:00,43.36,43.39,43.24,43.38,316591.0,37.2219,37.2477,37.1189,37.2391,316591.0
2020-09-08 10:10:00,43.38,43.53,43.38,43.47,645859.0,37.2391,37.3679,37.2391,37.3163,645859.0
2020-09-08 10:20:00,43.46,43.58,43.39,43.57,527138.0,37.3078,37.4108,37.2477,37.4022,527138.0
2020-09-08 10:30:00,43.57,43.58,43.42,43.54,464735.0,37.4022,37.4108,37.2734,37.3764,464735.0
2020-09-08 10:40:00,43.54,43.55,43.34,43.34,395639.0,37.3764,37.385,37.2047,37.2047,395639.0
2020-09-08 10:50:00,43.34,43.42,43.33,43.37,205717.0,37.2047,37.2734,37.1962,37.2305,205717.0
2020-09-08 11:00:00,43.38,43.48,43.32,43.48,235162.0,37.2391,37.3249,37.1876,37.3249,235162.0
2020-09-08 11:10:00,43.48,43.54,43.47,43.52,173726.0,37.3249,37.3764,37.3163,37.3593,173726.0
2020-09-08 11:20:00,43.52,43.52,43.42,43.45,156754.0,37.3593,37.3593,37.2734,37.2992,156754.0
2020-09-08 11:30:00,43.44,43.47,43.37,43.38,202598.0,37.2906,37.3163,37.2305,37.2391,202598.0
2020-09-08 11:40:00,43.37,43.44,43.35,43.41,206682.0,37.2305,37.2906,37.2133,37.2648,206682.0
2020-09-08 11:50:00,43.41,43.46,43.36,43.43,447211.0,37.2648,37.3078,37.2219,37.282,447211.0
2020-09-08 12:00:00,43.43,43.51,43.42,43.49,326310.0,37.282,37.3507,37.2734,37.3335,326310.0
2020-09-08 12:10:00,43.49,43.52,43.47,43.51,185508.0,37.3335,37.3593,37.3163,37.3507,185508.0
2020-09-08 12:20:00,43.51,43.56,43.48,43.48,165836.0,37.3507,37.3936,37.3249,37.3249,165836.0
2020-09-08 12:30:00,43.48,43.54,43.47,43.5,226759.0,37.3249,37.3764,37.3163,37.3421,226759.0
2020-09-08 12:40:00,43.5,43.56,43.49,43.55,153627.0,37.3421,37.3936,37.3335,37.385,153627.0
2020-09-08 12:50:00,43.54,43.56,43.52,43.53,89881.0,37.3764,37.3936,37.3593,37.3679,89881.0
2020-09-08 13:00:00,43.53,43.54,43.44,43.45,95853.0,37.3679,37.3764,37.2906,37.2992,95853.0
2020-09-08 13:10:00,43.44,43.54,43.44,43.54,103378.0,37.2906,37.3764,37.2906,37.3764,103378.0
2020-09-08 13:20:00,43.53,43.54,43.51,43.52,65670.0,37.3679,37.3764,37.3507,37.3593,65670.0
2020-09-08 13:30:00,43.51,43.56,43.49,43.53,220313.0,37.3507,37.3936,37.3335,37.3679,220313.0
2020-09-08 13:40:00,43.54,43.58,43.52,43.58,319667.0,37.3764,37.4108,37.3593,37.4108,319667.0
2020-09-08 13:50:00,43.58,43.59,43.54,43.55,188949.0,37.4108,37.4194,37.3764,37.385,188949.0
2020-09-08 14:00:00,43.55,43.58,43.5,43.52,148630.0,37.385,37.4108,37.3421,37.3593,148630.0
2020-09-08 14:10:00,43.52,43.54,43.44,43.45,276936.0,37.3593,37.3764,37.2906,37.2992,276936.0
2020-09-08 14:20:00,43.45,43.46,43.39,43.41,107387.0,37.2992,37.3078,37.2477,37.2648,107387.0
2020-09-08 14:30:00,43.4,43.41,43.32,43.33,163378.0,37.2563,37.2648,37.1876,37.1962,163378.0
2020-09-08 14:40:00,43.34,43.34,43.27,43.32,218751.0,37.2047,37.2047,37.1447,37.1876,218751.0
2020-09-08 14:50:00,43.31,43.38,43.24,43.37,471323.0,37.179,37.2391,37.1189,37.2305,471323.0
2020-09-08 15:00:00,43.36,43.36,43.25,43.29,296815.0,37.2219,37.2219,37.1275,37.1618,296815.0
2020-09-08 15:10:00,43.29,43.36,43.28,43.32,178240.0,37.1618,37.2219,37.1532,37.1876,178240.0
2020-09-08 15:20:00,43.32,43.38,43.31,43.37,177097.0,37.1876,37.2391,37.179,37.2305,177097.0
2020-09-08 15:30:00,43.36,43.4,43.34,43.36,253968.0,37.2219,37.2563,37.2047,37.2219,253968.0
2020-09-08 15:40:00,43.36,43.38,43.28,43.3,264406.0,37.2219,37.2391,37.1532,37.1704,264406.0
2020-09-08 15:50:00,43.3,43.31,43.21,43.24,790125.0,37.1704,37.179,37.0932,37.1189,790125.0
2020-09-09 09:30:00,43.63,43.66,43.55,43.56,570832.0,37.4537,37.4794,37.385,37.3936,570832.0
2020-09-09 09:40:00,43.55,43.65,43.55,43.57,417900.0,37.385,37.4709,37.385,37.4022,417900.0
2020-09-09 09:50:00,43.58,43.66,43.55,43.66,448580.0,37.4108,37.4794,37.385,37.4794,448580.0
2020-09-09 10:00:00,43.66,43.72,43.6,43.61,618248.0,37.4794,37.531,37.4279,37.4365,618248.0
2020-09-09 10:10:00,43.62,43.68,43.59,43.63,389581.0,37.4451,37.4966,37.4194,37.4537,389581.0
2020-09-09 10:20:00,43.63,43.72,43.62,43.68,338190.0,37.4537,37.531,37.4451,37.4966,338190.0
2020-09-09 10:30:00,43.68,43.71,43.66,43.69,214092.0,37.4966,37.5224,37.4794,37.5052,214092.0
2020-09-09 10:40:00,43.69,43.71,43.65,43.66,248857.0,37.5052,37.5224,37.4709,37.4794,248857.0
2020-09-09 10:50:00,43.66,43.68,43.62,43.66,159480.0,37.4794,37.4966,37.4451,37.4794,159480.0
2020-09-09 11:00:00,43.67,43.79,43.67,43.7,393609.0,37.488,37.591,37.488,37.5138,393609.0
2020-09-09 11:10:00,43.7,43.73,43.67,43.7,240118.0,37.5138,37.5395,37.488,37.5138,240118.0
2020-09-09 11:20:00,43.7,43.75,43.68,43.74,112348.0,37.5138,37.5567,37.4966,37.5481,112348.0
2020-09-09 11:30:00,43.74,43.77,43.71,43.74,461282.0,37.5481,37.5739,37.5224,37.5481,461282.0
2020-09-09 11:40:00,43.75,43.76,43.71,43.74,257643.0,37.5567,37.5653,37.5224,37.5481,257643.0
2020-09-09 11:50:00,43.74,43.77,43.73,43.77,244341.0,37.5481,37.5739,37.5395,37.5739,244341.0
2020-09-09 12:00:00,43.76,43.78,43.75,43.77,160352.0,37.5653,37.5825,37.5567,37.5739,160352.0
2020-09-09 12:10:00,43.78,43.82,43.78,43.8,127641.0,37.5825,37.6168,37.5825,37.5996,127641.0
2020-09-09 12:20:00,43.8,43.82,43.79,43.8,101226.0,37.5996,37.6168,37.591,37.5996,101226.0
2020-09-09 12:30:00,43.8,43.83,43.78,43.81,1343714.0,37.5996,37.6254,37.5825,37.6082,1343714.0
2020-09-09 12:40:00,43.8,43.84,43.8,43.83,138747.0,37.5996,37.634,37.5996,37.6254,138747.0
2020-09-09 12:50:00,43.82,43.83,43.8,43.8,128467.0,37.6168,37.6254,37.5996,37.5996,128467.0
2020-09-09 13:00:00,43.8,43.88,43.8,43.87,351159.0,37.5996,37.6683,37.5996,37.6597,351159.0
2020-09-09 13:10:00,43.88,43.89,43.83,43.84,121505.0,37.6683,37.6769,37.6254,37.634,121505.0
2020-09-09 13:20:00,43.84,43.86,43.83,43.84,149148.0,37.634,37.6511,37.6254,37.634,149148.0
2020-09-09 13:30:00,43.84,43.87,43.81,43.86,206992.0,37.634,37.6597,37.6082,37.6511,206992.0
2020-09-09 13:40:00,43.86,43.87,43.79,43.82,226624.0,37.6511,37.6597,37.591,37.6168,226624.0
2020-09-09 13:50:00,43.82,43.84,43.8,43.8,77081.0,37.6168,37.634,37.5996,37.5996,77081.0
2020-09-09 14:00:00,43.8,43.82,43.78,43.8,478655.0,37.5996,37.6168,37.5825,37.5996,478655.0
2020-09-09 14:10:00,43.81,43.83,43.8,43.82,126330.0,37.6082,37.6254,37.5996,37.6168,126330.0
2020-09-09 14:20:00,43.83,43.83,43.78,43.8,95204.0,37.6254,37.6254,37.5825,37.5996,95204.0
2020-09-09 14:30:00,43.8,43.86,43.8,43.84,74886.0,37.5996,37.6511,37.5996,37.634,74886.0
2020-09-09 14:40:00,43.84,43.85,43.82,43.83,73839.0,37.634,37.6426,37.6168,37.6254,73839.0
2020-09-09 14:50:00,43.84,43.9,43.83,43.88,150148.0,37.634,37.6855,37.6254,37.6683,150148.0
2020-09-09 15:00:00,43.88,43.91,43.87,43.9,102820.0,37.6683,37.6941,37.6597,37.6855,102820.0
2020-09-09 15:10:00,43.89,43.91,43.88,43.91,126015.0,37.6769,37.6941,37.6683,37.6941,126015.0
2020-09-09 15:20:00,43.91,43.93,43.88,43.92,372237.0,37.6941,37.7112,37.6683,37.7026,372237.0
2020-09-09 15:30:00,43.92,43.96,43.88,43.88,1025006.0,37.7026,37.737,37.6683,37.6683,1025006.0
2020-09-09 15:40:00,43.89,43.89,43.82,43.85,308587.0,37.6769,37.6769,37.6168,37.6426,308587.0
2020-09-09 15:50:00,43.86,43.92,43.81,43.84,2006853.0,37.6511,37.7026,37.6082,37.634,2006853.0
2020-09-10 09:30:00,43.86,43.88,43.78,43.86,430510.0,37.6511,37.6683,37.5825,37.6511,430510.0
2020-09-10 09:40:00,43.87,43.89,43.84,43.84,190635.0,37.6597,37.6769,37.634,37.634,190635.0
2020-09-10 09:50:00,43.84,43.88,43.81,43.82,435200.0,37.634,37.6683,37.6082,37.6168,435200.0
2020-09-10 10:00:00,43.83,43.93,43.82,43.9,339910.0,37.6254,37.7112,37.6168,37.6855,339910.0
2020-09-10 10:10:00,43.9,43.92,43.86,43.89,179416.0,37.6855,37.7026,37.6511,37.6769,179416.0
2020-09-10 10:20:00,43.88,43.91,43.79,43.79,242117.0,37.6683,37.6941,37.591,37.591,242117.0
2020-09-10 10:30:00,43.8,43.87,43.79,43.84,140353.0,37.5996,37.6597,37.591,37.634,140353.0
2020-09-10 10:40:00,43.84,43.85,43.66,43.68,384231.0,37.634,37.6426,37.4794,37.4966,384231.0
2020-09-10 10:50:00,43.67,43.73,43.57,43.6,627845.0,37.488,37.5395,37.4022,37.4279,627845.0
2020-09-10 11:00:00,43.6,43.71,43.54,43.67,353417.0,37.4279,37.5224,37.3764,37.488,353417.0
2020-09-10 11:10:00,43.68,43.73,43.59,43.67,529342.0,37.4966,37.5395,37.4194,37.488,529342.0
2020-09-10 11:20:00,43.66,43.72,43.66,43.72,534912.0,37.4794,37.531,37.4794,37.531,534912.0
2020-09-10 11:30:00,43.71,43.72,43.66,43.7,123283.0,37.5224,37.531,37.4794,37.5138,123283.0
2020-09-10 11:40:00,43.7,43.74,43.69,43.73,180723.0,37.5138,37.5481,37.5052,37.5395,180723.0
2020-09-10 11:50:00,43.73,43.74,43.63,43.65,330133.0,37.5395,37.5481,37.4537,37.4709,330133.0
2020-09-10 12:00:00,43.65,43.69,43.6,43.65,397805.0,37.4709,37.5052,37.4279,37.4709,397805.0
2020-09-10 12:10:00,43.64,43.67,43.62,43.65,217849.0,37.4623,37.488,37.4451,37.4709,217849.0
2020-09-10 12:20:00,43.64,43.65,43.57,43.62,589065.0,37.4623,37.4709,37.4022,37.4451,589065.0
2020-09-10 12:30:00,43.61,43.65,43.5,43.51,868676.0,37.4365,37.4709,37.3421,37.3507,868676.0
2020-09-10 12:40:00,43.51,43.55,43.48,43.51,248128.0,37.3507,37.385,37.3249,37.3507,248128.0
2020-09-10 12:50:00,43.5,43.56,43.49,43.55,199667.0,37.3421,37.3936,37.3335,37.385,199667.0
2020-09-10 13:00:00,43.54,43.58,43.52,43.57,191064.0,37.3764,37.4108,37.3593,37.4022,191064.0
2020-09-10 13:10:00,43.57,43.59,43.55,43.58,335847.0,37.4022,37.4194,37.385,37.4108,335847.0
2020-09-10 13:20:00,43.58,43.6,43.49,43.52,339545.0,37.4108,37.4279,37.3335,37.3593,339545.0
2020-09-10 13:30:00,43.52,43.55,43.5,43.51,286304.0,37.3593,37.385,37.3421,37.3507,286304.0
2020-09-10 13:40:00,43.5,43.53,43.48,43.48,140375.0,37.3421,37.3679,37.3249,37.3249,140375.0
2020-09-10 13:50:00,43.49,43.5,43.43,43.46,205138.0,37.3335,37.3421,37.282,37.3078,205138.0
2020-09-10 14:00:00,43.45,43.5,43.44,43.46,213410.0,37.2992,37.3421,37.2906,37.3078,213410.0
2020-09-10 14:10:00,43.46,43.47,43.36,43.37,415618.0,37.3078,37.3163,37.2219,37.2305,415618.0
2020-09-10 14:20:00,43.36,43.39,43.21,43.22,624269.0,37.2219,37.2477,37.0932,37.1017,624269.0
2020-09-10 14:30:00,43.22,43.35,43.22,43.34,830980.0,37.1017,37.2133,37.1017,37.2047,830980.0
2020-09-10 14:40:00,43.34,43.36,43.26,43.35,819190.0,37.2047,37.2219,37.1361,37.2133,819190.0
2020-09-10 14:50:00,43.34,43.38,43.31,43.37,450364.0,37.2047,37.2391,37.179,37.2305,450364.0
2020-09-10 15:00:00,43.37,43.37,43.24,43.25,556080.0,37.2305,37.2305,37.1189,37.1275,556080.0
2020-09-10 15:10:00,43.24,43.27,43.18,43.18,385861.0,37.1189,37.1447,37.0674,37.0674,385861.0
2020-09-10 15:20:00,43.19,43.25,43.16,43.24,714531.0,37.076,37.1275,37.0502,37.1189,714531.0
2020-09-10 15:30:00,43.23,43.27,43.18,43.23,857441.0,37.1103,37.1447,37.0674,37.1103,857441.0
2020-09-10 15:40:00,43.23,43.29,43.17,43.18,519989.0,37.1103,37.1618,37.0588,37.0674,519989.0
2020-09-10 15:50:00,43.18,43.24,43.14,43.16,1490611.0,37.0674,37.1189,37.0331,37.0502,1490611.0
2020-09-11 09:30:00,43.73,43.79,43.64,43.72,712684.0,37.5395,37.591,37.4623,37.531,712684.0
2020-09-11 09:40:00,43.72,43.83,43.68,43.82,354874.0,37.531,37.6254,37.4966,37.6168,354874.0
2020-09-11 09:50:00,43.83,43.83,43.6,43.61,349281.0,37.6254,37.6254,37.4279,37.4365,349281.0
2020-09-11 10:00:00,43.6,43.67,43.59,43.61,393568.0,37.4279,37.488,37.4194,37.4365,393568.0
2020-09-11 10:10:00,43.61,43.67,43.53,43.66,733447.0,37.4365,37.488,37.3679,37.4794,733447.0
2020-09-11 10:20:00,43.66,43.71,43.63,43.67,308779.0,37.4794,37.5224,37.4537,37.488,308779.0
2020-09-11 10:30:00,43.67,43.7,43.6,43.61,523233.0,37.488,37.5138,37.4279,37.4365,523233.0
2020-09-11 10:40:00,43.61,43.71,43.6,43.7,225330.0,37.4365,37.5224,37.4279,37.5138,225330.0
2020-09-11 10:50:00,43.7,43.72,43.66,43.66,231351.0,37.5138,37.531,37.4794,37.4794,231351.0
2020-09-11 11:00:00,43.66,43.77,43.65,43.77,237954.0,37.4794,37.5739,37.4709,37.5739,237954.0
2020-09-11 11:10:00,43.76,43.76,43.7,43.74,182382.0,37.5653,37.5653,37.5138,37.5481,182382.0
2020-09-11 11:20:00,43.75,43.75,43.64,43.66,389322.0,37.5567,37.5567,37.4623,37.4794,389322.0
2020-09-11 11:30:00,43.67,43.67,43.59,43.61,124685.0,37.488,37.488,37.4194,37.4365,124685.0
2020-09-11 11:40:00,43.61,43.63,43.58,43.61,164659.0,37.4365,37.4537,37.4108,37.4365,164659.0
2020-09-11 11:50:00,43.61,43.62,43.56,43.57,94537.0,37.4365,37.4451,37.3936,37.4022,94537.0
2020-09-11 12:00:00,43.55,43.61,43.54,43.59,81672.0,37.385,37.4365,37.3764,37.4194,81672.0
2020-09-11 12:10:00,43.59,43.61,43.56,43.6,148867.0,37.4194,37.4365,37.3936,37.4279,148867.0
2020-09-11 12:20:00,43.62,43.63,43.58,43.58,271224.0,37.4451,37.4537,37.4108,37.4108,271224.0
2020-09-11 12:30:00,43.58,43.58,43.51,43.52,238301.0,37.4108,37.4108,37.3507,37.3593,238301.0
2020-09-11 12:40:00,43.51,43.52,43.48,43.52,355654.0,37.3507,37.3593,37.3249,37.3593,355654.0
2020-09-11 12:50:00,43.52,43.56,43.45,43.46,163063.0,37.3593,37.3936,37.2992,37.3078,163063.0
2020-09-11 13:00:00,43.45,43.48,43.36,43.39,1223079.0,37.2992,37.3249,37.2219,37.2477,1223079.0
2020-09-11 13:10:00,43.39,43.43,43.36,43.43,402766.0,37.2477,37.282,37.2219,37.282,402766.0
2020-09-11 13:20:00,43.43,43.43,43.33,43.34,333880.0,37.282,37.282,37.1962,37.2047,333880.0
2020-09-11 13:30:00,43.35,43.4,43.29,43.37,399530.0,37.2133,37.2563,37.1618,37.2305,399530.0
2020-09-11 13:40:00,43.38,43.4,43.35,43.37,105422.0,37.2391,37.2563,37.2133,37.2305,105422.0
2020-09-11 13:50:00,43.36,43.41,43.33,43.34,244131.0,37.2219,37.2648,37.1962,37.2047,244131.0
2020-09-11 14:00:00,43.34,43.43,43.3,43.41,192972.0,37.2047,37.282,37.1704,37.2648,192972.0
2020-09-11 14:10:00,43.41,43.46,43.4,43.42,118558.0,37.2648,37.3078,37.2563,37.2734,118558.0
2020-09-11 14:20:00,43.42,43.45,43.39,43.4,187082.0,37.2734,37.2992,37.2477,37.2563,187082.0
2020-09-11 14:30:00,43.4,43.5,43.39,43.5,483707.0,37.2563,37.3421,37.2477,37.3421,483707.0
2020-09-11 14:40:00,43.49,43.5,43.45,43.46,367866.0,37.3335,37.3421,37.2992,37.3078,367866.0
2020-09-11 14:50:00,43.46,43.52,43.46,43.46,207165.0,37.3078,37.3593,37.3078,37.3078,207165.0
2020-09-11 15:00:00,43.46,43.47,43.4,43.4,287989.0,37.3078,37.3163,37.2563,37.2563,287989.0
2020-09-11 15:10:00,43.39,43.48,43.38,43.47,231985.0,37.2477,37.3249,37.2391,37.3163,231985.0
2020-09-11 15:20:00,43.47,43.55,43.46,43.54,189322.0,37.3163,37.385,37.3078,37.3764,189322.0
2020-09-11 15:30:00,43.54,43.57,43.48,43.48,191119.0,37.3764,37.4022,37.3249,37.3249,191119.0
2020-09-11 15:40:00,43.49,43.52,43.47,43.5,329498.0,37.3335,37.3593,37.3163,37.3421,329498.0
2020-09-11 15:50:00,43.5,43.53,43.47,43.49,477022.0,37.3421,37.3679,37.3163,37.3335,477022.0
2020-09-14 09:30:00,44.06,44.1,43.99,44.0,470366.0,37.8228,37.8572,37.7627,37.7713,470366.0
2020-09-14 09:40:00,44.0,44.09,43.99,44.08,213047.0,37.7713,37.8486,37.7627,37.84,213047.0
2020-09-14 09:50:00,44.09,44.1,44.05,44.09,232401.0,37.8486,37.8572,37.8142,37.8486,232401.0
2020-09-14 10:00:00,44.1,44.12,44.05,44.09,487081.0,37.8572,37.8743,37.8142,37.8486,487081.0
2020-09-14 10:10:00,44.09,44.15,44.08,44.14,174206.0,37.8486,37.9001,37.84,37.8915,174206.0
2020-09-14 10:20:00,44.15,44.16,44.12,44.15,100929.0,37.9001,37.9087,37.8743,37.9001,100929.0
2020-09-14 10:30:00,44.15,44.15,44.07,44.08,99391.0,37.9001,37.9001,37.8314,37.84,99391.0
2020-09-14 10:40:00,44.08,44.1,44.04,44.07,82851.0,37.84,37.8572,37.8057,37.8314,82851.0
2020-09-14 10:50:00,44.07,44.15,44.06,44.15,270858.0,37.8314,37.9001,37.8228,37.9001,270858.0
2020-09-14 11:00:00,44.15,44.17,44.13,44.15,83000.0,37.9001,37.9173,37.8829,37.9001,83000.0
2020-09-14 11:10:00,44.16,44.16,44.1,44.15,55277.0,37.9087,37.9087,37.8572,37.9001,55277.0
2020-09-14 11:20:00,44.13,44.16,44.12,44.13,182893.0,37.8829,37.9087,37.8743,37.8829,182893.0
2020-09-14 11:30:00,44.14,44.17,44.12,44.15,136705.0,37.8915,37.9173,37.8743,37.9001,136705.0
2020-09-14 11:40:00,44.15,44.17,44.13,44.14,35884.0,37.9001,37.9173,37.8829,37.8915,35884.0
2020-09-14 11:50:00,44.14,44.15,44.11,44.12,70012.0,37.8915,37.9001,37.8657,37.8743,70012.0
2020-09-14 12:00:00,44.12,44.13,44.11,44.13,44287.0,37.8743,37.8829,37.8657,37.8829,44287.0
2020-09-14 12:10:00,44.12,44.14,44.09,44.12,54820.0,37.8743,37.8915,37.8486,37.8743,54820.0
2020-09-14 12:20:00,44.11,44.11,44.08,44.11,53951.0,37.8657,37.8657,37.84,37.8657,53951.0
2020-09-14 12:30:00,44.11,44.12,44.08,44.1,41951.0,37.8657,37.8743,37.84,37.8572,41951.0
2020-09-14 12:40:00,44.09,44.12,44.07,44.08,76175.0,37.8486,37.8743,37.8314,37.84,76175.0
2020-09-14 12:50:00,44.08,44.1,44.05,44.08,90231.0,37.84,37.8572,37.8142,37.84,90231.0
2020-09-14 13:00:00,44.08,44.11,44.06,44.07,65513.0,37.84,37.8657,37.8228,37.8314,65513.0
2020-09-14 13:10:00,44.07,44.1,44.03,44.04,85804.0,37.8314,37.8572,37.7971,37.8057,85804.0
2020-09-14 13:20:00,44.05,44.08,44.03,44.08,538253.0,37.8142,37.84,37.7971,37.84,538253.0
2020-09-14 13:30:00,44.08,44.09,44.04,44.08,180487.0,37.84,37.8486,37.8057,37.84,180487.0
2020-09-14 13:40:00,44.08,44.11,44.06,44.11,123750.0,37.84,37.8657,37.8228,37.8657,123750.0
2020-09-14 13:50:00,44.11,44.15,44.09,44.14,33402.0,37.8657,37.9001,37.8486,37.8915,33402.0
2020-09-14 14:00:00,44.14,44.19,44.11,44.19,372828.0,37.8915,37.9344,37.8657,37.9344,372828.0
2020-09-14 14:10:00,44.19,44.21,44.17,44.2,124086.0,37.9344,37.9516,37.9173,37.943,124086.0
2020-09-14 14:20:00,44.2,44.22,44.17,44.18,475940.0,37.943,37.9602,37.9173,37.9258,475940.0
2020-09-14 14:30:00,44.18,44.21,44.17,44.18,93144.0,37.9258,37.9516,37.9173,37.9258,93144.0
2020-09-14 14:40:00,44.17,44.21,44.16,44.18,174973.0,37.9173,37.9516,37.9087,37.9258,174973.0
2020-09-14 14:50:00,44.18,44.21,44.13,44.18,363236.0,37.9258,37.9516,37.8829,37.9258,363236.0
2020-09-14 15:00:00,44.19,44.2,44.16,44.19,151454.0,37.9344,37.943,37.9087,37.9344,151454.0
2020-09-14 15:10:00,44.18,44.21,44.15,44.2,325148.0,37.9258,37.9516,37.9001,37.943,325148.0
2020-09-14 15:20:00,44.19,44.2,44.13,44.18,135236.0,37.9344,37.943,37.8829,37.9258,135236.0
2020-09-14 15:30:00,44.18,44.23,44.16,44.23,653270.0,37.9258,37.9688,37.9087,37.9688,653270.0
2020-09-14 15:40:00,44.22,44.28,44.22,44.27,1285777.0,37.9602,38.0117,37.9602,38.0031,1285777.0
2020-09-14 15:50:00,44.27,44.27,44.2,44.22,771641.0,38.0031,38.0031,37.943,37.9602,771641.0
2020-09-15 09:30:00,44.72,44.72,44.65,44.68,562419.0,38.3894,38.3894,38.3293,38.3551,562419.0
2020-09-15 09:40:00,44.69,44.72,44.63,44.63,147979.0,38.3636,38.3894,38.3121,38.3121,147979.0
2020-09-15 09:50:00,44.62,44.66,44.59,44.65,617051.0,38.3035,38.3379,38.2778,38.3293,617051.0
2020-09-15 10:00:00,44.66,44.7,44.61,44.63,146819.0,38.3379,38.3722,38.295,38.3121,146819.0
2020-09-15 10:10:00,44.64,44.66,44.59,44.6,150422.0,38.3207,38.3379,38.2778,38.2864,150422.0
2020-09-15 10:20:00,44.6,44.64,44.56,44.63,233510.0,38.2864,38.3207,38.252,38.3121,233510.0
2020-09-15 10:30:00,44.64,44.73,44.62,44.68,400699.0,38.3207,38.398,38.3035,38.3551,400699.0
2020-09-15 10:40:00,44.68,44.69,44.61,44.66,255685.0,38.3551,38.3636,38.295,38.3379,255685.0
2020-09-15 10:50:00,44.66,44.72,44.66,44.71,283363.0,38.3379,38.3894,38.3379,38.3808,283363.0
2020-09-15 11:00:00,44.71,44.73,44.69,44.72,160358.0,38.3808,38.398,38.3636,38.3894,160358.0
2020-09-15 11:10:00,44.73,44.74,44.7,44.71,233025.0,38.398,38.4066,38.3722,38.3808,233025.0
2020-09-15 11:20:00,44.71,44.72,44.66,44.69,112121.0,38.3808,38.3894,38.3379,38.3636,112121.0
2020-09-15 11:30:00,44.69,44.73,44.68,44.72,88804.0,38.3636,38.398,38.3551,38.3894,88804.0
2020-09-15 11:40:00,44.73,44.73,44.69,44.7,361582.0,38.398,38.398,38.3636,38.3722,361582.0
2020-09-15 11:50:00,44.7,44.71,44.67,44.68,132126.0,38.3722,38.3808,38.3465,38.3551,132126.0
2020-09-15 12:00:00,44.69,44.72,44.68,44.71,182160.0,38.3636,38.3894,38.3551,38.3808,182160.0
2020-09-15 12:10:00,44.71,44.73,44.69,44.73,90422.0,38.3808,38.398,38.3636,38.398,90422.0
2020-09-15 12:20:00,44.73,44.73,44.7,44.72,183546.0,38.398,38.398,38.3722,38.3894,183546.0
2020-09-15 12:30:00,44.73,44.75,44.72,44.74,93313.0,38.398,38.4151,38.3894,38.4066,93313.0
2020-09-15 12:40:00,44.75,44.75,44.72,44.73,74787.0,38.4151,38.4151,38.3894,38.398,74787.0
2020-09-15 12:50:00,44.72,44.75,44.7,44.74,125472.0,38.3894,38.4151,38.3722,38.4066,125472.0
2020-09-15 13:00:00,44.75,44.76,44.73,44.75,181130.0,38.4151,38.4237,38.398,38.4151,181130.0
2020-09-15 13:10:00,44.75,44.77,44.74,44.76,102382.0,38.4151,38.4323,38.4066,38.4237,102382.0
2020-09-15 13:20:00,44.75,44.76,44.73,44.75,119132.0,38.4151,38.4237,38.398,38.4151,119132.0
2020-09-15 13:30:00,44.75,44.78,44.74,44.78,48427.0,38.4151,38.4409,38.4066,38.4409,48427.0
2020-09-15 13:40:00,44.77,44.8,44.77,44.8,86257.0,38.4323,38.4581,38.4323,38.4581,86257.0
2020-09-15 13:50:00,44.8,44.81,44.76,44.77,113478.0,38.4581,38.4667,38.4237,38.4323,113478.0
2020-09-15 14:00:00,44.76,44.78,44.69,44.71,169459.0,38.4237,38.4409,38.3636,38.3808,169459.0
2020-09-15 14:10:00,44.71,44.74,44.7,44.72,123883.0,38.3808,38.4066,38.3722,38.3894,123883.0
2020-09-15 14:20:00,44.73,44.75,44.72,44.74,198689.0,38.398,38.4151,38.3894,38.4066,198689.0
2020-09-15 14:30:00,44.75,44.76,44.71,44.75,63548.0,38.4151,38.4237,38.3808,38.4151,63548.0
2020-09-15 14:40:00,44.74,44.8,44.74,44.8,511790.0,38.4066,38.4581,38.4066,38.4581,511790.0
2020-09-15 14:50:00,44.79,44.81,44.78,44.81,462747.0,38.4495,38.4667,38.4409,38.4667,462747.0
2020-09-15 15:00:00,44.81,44.81,44.7,44.73,280877.0,38.4667,38.4667,38.3722,38.398,280877.0
2020-09-15 15:10:00,44.72,44.74,44.71,44.72,190827.0,38.3894,38.4066,38.3808,38.3894,190827.0
2020-09-15 15:20:00,44.72,44.73,44.68,44.72,117452.0,38.3894,38.398,38.3551,38.3894,117452.0
2020-09-15 15:30:00,44.73,44.73,44.62,44.64,118081.0,38.398,38.398,38.3035,38.3207,118081.0
2020-09-15 15:40:00,44.63,44.66,44.61,44.66,179969.0,38.3121,38.3379,38.295,38.3379,179969.0
2020-09-15 15:50:00,44.66,44.71,44.64,44.7,354771.0,38.3379,38.3808,38.3207,38.3722,354771.0
2020-09-16 09:30:00,44.83,44.83,44.72,44.78,435908.0,38.4838,38.4838,38.3894,38.4409,435908.0
2020-09-16 09:40:00,44.78,44.8,44.74,44.77,303682.0,38.4409,38.4581,38.4066,38.4323,303682.0
2020-09-16 09:50:00,44.76,44.84,44.73,44.79,86062.0,38.4237,38.4924,38.398,38.4495,86062.0
2020-09-16 10:00:00,44.8,44.87,44.78,44.84,339536.0,38.4581,38.5182,38.4409,38.4924,339536.0
2020-09-16 10:10:00,44.84,44.87,44.75,44.77,189072.0,38.4924,38.5182,38.4151,38.4323,189072.0
2020-09-16 10:20:00,44.77,44.8,44.71,44.75,364173.0,38.4323,38.4581,38.3808,38.4151,364173.0
2020-09-16 10:30:00,44.75,44.77,44.72,44.75,161597.0,38.4151,38.4323,38.3894,38.4151,161597.0
2020-09-16 10:40:00,44.76,44.77,44.66,44.67,177601.0,38.4237,38.4323,38.3379,38.3465,177601.0
2020-09-16 10:50:00,44.67,44.78,44.67,44.75,160176.0,38.3465,38.4409,38.3465,38.4151,160176.0
2020-09-16 11:00:00,44.76,44.8,44.74,44.77,292990.0,38.4237,38.4581,38.4066,38.4323,292990.0
2020-09-16 11:10:00,44.77,44.86,44.75,44.84,75306.0,38.4323,38.5096,38.4151,38.4924,75306.0
2020-09-16 11:20:00,44.84,44.88,44.84,44.87,75264.0,38.4924,38.5267,38.4924,38.5182,75264.0
2020-09-16 11:30:00,44.87,44.91,44.85,44.86,81339.0,38.5182,38.5525,38.501,38.5096,81339.0
2020-09-16 11:40:00,44.86,44.87,44.81,44.81,78615.0,38.5096,38.5182,38.4667,38.4667,78615.0
2020-09-16 11:50:00,44.82,44.82,44.78,44.78,55895.0,38.4752,38.4752,38.4409,38.4409,55895.0
2020-09-16 12:00:00,44.78,44.81,44.77,44.8,67796.0,38.4409,38.4667,38.4323,38.4581,67796.0
2020-09-16 12:10:00,44.8,44.81,44.74,44.78,47334.0,38.4581,38.4667,38.4066,38.4409,47334.0
2020-09-16 12:20:00,44.78,44.79,44.76,44.79,64263.0,38.4409,38.4495,38.4237,38.4495,64263.0
2020-09-16 12:30:00,44.79,44.79,44.74,44.77,141808.0,38.4495,38.4495,38.4066,38.4323,141808.0
2020-09-16 12:40:00,44.77,44.79,44.73,44.73,156359.0,38.4323,38.4495,38.398,38.398,156359.0
2020-09-16 12:50:00,44.73,44.76,44.71,44.73,88723.0,38.398,38.4237,38.3808,38.398,88723.0
2020-09-16 13:00:00,44.73,44.77,44.71,44.72,64274.0,38.398,38.4323,38.3808,38.3894,64274.0
2020-09-16 13:10:00,44.72,44.74,44.69,44.71,81609.0,38.3894,38.4066,38.3636,38.3808,81609.0
2020-09-16 13:20:00,44.72,44.74,44.68,44.69,70072.0,38.3894,38.4066,38.3551,38.3636,70072.0
2020-09-16 13:30:00,44.69,44.69,44.64,44.66,126742.0,38.3636,38.3636,38.3207,38.3379,126742.0
2020-09-16 13:40:00,44.65,44.66,44.63,44.63,125192.0,38.3293,38.3379,38.3121,38.3121,125192.0
2020-09-16 13:50:00,44.63,44.72,44.62,44.71,387141.0,38.3121,38.3894,38.3035,38.3808,387141.0
2020-09-16 14:00:00,44.71,44.84,44.62,44.69,370719.0,38.3808,38.4924,38.3035,38.3636,370719.0
2020-09-16 14:10:00,44.7,44.83,44.67,44.81,228652.0,38.3722,38.4838,38.3465,38.4667,228652.0
2020-09-16 14:20:00,44.81,44.88,44.8,44.87,226876.0,38.4667,38.5267,38.4581,38.5182,226876.0
2020-09-16 14:30:00,44.87,44.93,44.81,44.93,236719.0,38.5182,38.5697,38.4667,38.5697,236719.0
2020-09-16 14:40:00,44.93,44.93,44.76,44.82,338304.0,38.5697,38.5697,38.4237,38.4752,338304.0
2020-09-16 14:50:00,44.81,44.82,44.69,44.73,236654.0,38.4667,38.4752,38.3636,38.398,236654.0
2020-09-16 15:00:00,44.73,44.81,44.69,44.69,454105.0,38.398,38.4667,38.3636,38.3636,454105.0
2020-09-16 15:10:00,44.69,44.71,44.59,44.7,432290.0,38.3636,38.3808,38.2778,38.3722,432290.0
2020-09-16 15:20:00,44.7,44.72,44.63,44.64,201626.0,38.3722,38.3894,38.3121,38.3207,201626.0
2020-09-16 15:30:00,44.63,44.68,44.57,44.62,329394.0,38.3121,38.3551,38.2606,38.3035,329394.0
2020-09-16 15:40:00,44.62,44.7,44.57,44.65,432185.0,38.3035,38.3722,38.2606,38.3293,432185.0
2020-09-16 15:50:00,44.65,44.67,44.57,44.57,743319.0,38.3293,38.3465,38.2606,38.2606,743319.0
2020-09-17 09:30:00,44.13,44.29,44.09,44.27,969815.0,37.8829,38.0203,37.8486,38.0031,969815.0
2020-09-17 09:40:00,44.27,44.3,44.21,44.25,607809.0,38.0031,38.0288,37.9516,37.9859,607809.0
2020-09-17 09:50:00,44.25,44.34,44.25,44.34,407916.0,37.9859,38.0632,37.9859,38.0632,407916.0
2020-09-17 10:00:00,44.34,44.42,44.3,44.38,276172.0,38.0632,38.1319,38.0288,38.0975,276172.0
2020-09-17 10:10:00,44.38,44.43,44.35,44.37,284307.0,38.0975,38.1404,38.0718,38.0889,284307.0
2020-09-17 10:20:00,44.37,44.42,44.32,44.35,271536.0,38.0889,38.1319,38.046,38.0718,271536.0
2020-09-17 10:30:00,44.35,44.39,44.28,44.38,227269.0,38.0718,38.1061,38.0117,38.0975,227269.0
2020-09-17 10:40:00,44.38,44.44,44.36,44.41,126476.0,38.0975,38.149,38.0804,38.1233,126476.0
2020-09-17 10:50:00,44.42,44.42,44.35,44.38,79027.0,38.1319,38.1319,38.0718,38.0975,79027.0
2020-09-17 11:00:00,44.38,44.47,44.38,44.43,150330.0,38.0975,38.1748,38.0975,38.1404,150330.0
2020-09-17 11:10:00,44.44,44.48,44.4,44.42,92254.0,38.149,38.1834,38.1147,38.1319,92254.0
2020-09-17 11:20:00,44.42,44.43,44.39,44.41,61277.0,38.1319,38.1404,38.1061,38.1233,61277.0
2020-09-17 11:30:00,44.43,44.45,44.37,44.38,120133.0,38.1404,38.1576,38.0889,38.0975,120133.0
2020-09-17 11:40:00,44.39,44.4,44.32,44.32,167870.0,38.1061,38.1147,38.046,38.046,167870.0
2020-09-17 11:50:00,44.33,44.36,44.31,44.31,134569.0,38.0546,38.0804,38.0374,38.0374,134569.0
2020-09-17 12:00:00,44.32,44.35,44.28,44.29,193511.0,38.046,38.0718,38.0117,38.0203,193511.0
2020-09-17 12:10:00,44.3,44.31,44.23,44.27,100237.0,38.0288,38.0374,37.9688,38.0031,100237.0
2020-09-17 12:20:00,44.26,44.33,44.25,44.32,221694.0,37.9945,38.0546,37.9859,38.046,221694.0
2020-09-17 12:30:00,44.33,44.38,44.29,44.37,156112.0,38.0546,38.0975,38.0203,38.0889,156112.0
2020-09-17 12:40:00,44.37,44.38,44.33,44.37,160578.0,38.0889,38.0975,38.0546,38.0889,160578.0
2020-09-17 12:50:00,44.36,44.43,44.34,44.43,102072.0,38.0804,38.1404,38.0632,38.1404,102072.0
2020-09-17 13:00:00,44.42,44.45,44.41,44.44,79305.0,38.1319,38.1576,38.1233,38.149,79305.0
2020-09-17 13:10:00,44.43,44.43,44.4,44.41,47768.0,38.1404,38.1404,38.1147,38.1233,47768.0
2020-09-17 13:20:00,44.4,44.43,44.39,44.42,53191.0,38.1147,38.1404,38.1061,38.1319,53191.0
2020-09-17 13:30:00,44.42,44.47,44.42,44.47,68660.0,38.1319,38.1748,38.1319,38.1748,68660.0
2020-09-17 13:40:00,44.46,44.49,44.45,44.49,191514.0,38.1662,38.192,38.1576,38.192,191514.0
2020-09-17 13:50:00,44.48,44.5,44.45,44.48,132615.0,38.1834,38.2005,38.1576,38.1834,132615.0
2020-09-17 14:00:00,44.48,44.53,44.47,44.52,174810.0,38.1834,38.2263,38.1748,38.2177,174810.0
2020-09-17 14:10:00,44.51,44.53,44.49,44.5,159965.0,38.2091,38.2263,38.192,38.2005,159965.0
2020-09-17 14:20:00,44.5,44.51,44.44,44.45,123155.0,38.2005,38.2091,38.149,38.1576,123155.0
2020-09-17 14:30:00,44.44,44.46,44.43,44.44,116780.0,38.149,38.1662,38.1404,38.149,116780.0
2020-09-17 14:40:00,44.44,44.48,44.43,44.47,237289.0,38.149,38.1834,38.1404,38.1748,237289.0
2020-09-17 14:50:00,44.47,44.49,44.45,44.48,134889.0,38.1748,38.192,38.1576,38.1834,134889.0
2020-09-17 15:00:00,44.48,44.49,44.39,44.43,187469.0,38.1834,38.192,38.1061,38.1404,187469.0
2020-09-17 15:10:00,44.43,44.48,44.42,44.44,128430.0,38.1404,38.1834,38.1319,38.149,128430.0
2020-09-17 15:20:00,44.45,44.47,44.4,44.43,74069.0,38.1576,38.1748,38.1147,38.1404,74069.0
2020-09-17 15:30:00,44.43,44.49,44.41,44.48,236986.0,38.1404,38.192,38.1233,38.1834,236986.0
2020-09-17 15:40:00,44.49,44.51,44.45,44.51,175685.0,38.192,38.2091,38.1576,38.2091,175685.0
2020-09-17 15:50:00,44.5,44.53,44.43,44.46,547744.0,38.2005,38.2263,38.1404,38.1662,547744.0
2020-09-18 09:30:00,44.52,44.56,44.45,44.48,446249.0,38.2177,38.252,38.1576,38.1834,446249.0
2020-09-18 09:40:00,44.48,44.49,44.35,44.37,643323.0,38.1834,38.192,38.0718,38.0889,643323.0
2020-09-18 09:50:00,44.38,44.41,44.34,44.4,318189.0,38.0975,38.1233,38.0632,38.1147,318189.0
2020-09-18 10:00:00,44.41,44.45,44.39,44.44,345948.0,38.1233,38.1576,38.1061,38.149,345948.0
2020-09-18 10:10:00,44.43,44.48,44.41,44.46,221197.0,38.1404,38.1834,38.1233,38.1662,221197.0
2020-09-18 10:20:00,44.46,44.48,44.42,44.44,229667.0,38.1662,38.1834,38.1319,38.149,229667.0
2020-09-18 10:30:00,44.45,44.45,44.37,44.4,216288.0,38.1576,38.1576,38.0889,38.1147,216288.0
2020-09-18 10:40:00,44.4,44.44,44.37,44.4,125945.0,38.1147,38.149,38.0889,38.1147,125945.0
2020-09-18 10:50:00,44.41,44.41,44.34,44.36,237833.0,38.1233,38.1233,38.0632,38.0804,237833.0
2020-09-18 11:00:00,44.36,44.41,44.32,44.4,219669.0,38.0804,38.1233,38.046,38.1147,219669.0
2020-09-18 11:10:00,44.4,44.42,44.36,44.36,278231.0,38.1147,38.1319,38.0804,38.0804,278231.0
2020-09-18 11:20:00,44.37,44.42,44.36,44.4,182005.0,38.0889,38.1319,38.0804,38.1147,182005.0
2020-09-18 11:30:00,44.4,44.4,44.32,44.34,251747.0,38.1147,38.1147,38.046,38.0632,251747.0
2020-09-18 11:40:00,44.34,44.37,44.3,44.35,124807.0,38.0632,38.0889,38.0288,38.0718,124807.0
2020-09-18 11:50:00,44.35,44.37,44.32,44.34,84002.0,38.0718,38.0889,38.046,38.0632,84002.0
2020-09-18 12:00:00,44.33,44.38,44.33,44.38,332107.0,38.0546,38.0975,38.0546,38.0975,332107.0
2020-09-18 12:10:00,44.38,44.39,44.32,44.33,243703.0,38.0975,38.1061,38.046,38.0546,243703.0
2020-09-18 12:20:00,44.33,44.35,44.31,44.34,72143.0,38.0546,38.0718,38.0374,38.0632,72143.0
2020-09-18 12:30:00,44.34,44.35,44.29,44.31,119383.0,38.0632,38.0718,38.0203,38.0374,119383.0
2020-09-18 12:40:00,44.31,44.32,44.29,44.3,47711.0,38.0374,38.046,38.0203,38.0288,47711.0
2020-09-18 12:50:00,44.29,44.29,44.24,44.27,125467.0,38.0203,38.0203,37.9773,38.0031,125467.0
2020-09-18 13:00:00,44.27,44.3,44.25,44.27,131243.0,38.0031,38.0288,37.9859,38.0031,131243.0
2020-09-18 13:10:00,44.26,44.32,44.25,44.26,310401.0,37.9945,38.046,37.9859,37.9945,310401.0
2020-09-18 13:20:00,44.26,44.27,44.13,44.13,67419.0,37.9945,38.0031,37.8829,37.8829,67419.0
2020-09-18 13:30:00,44.12,44.16,44.08,44.13,269844.0,37.8743,37.9087,37.84,37.8829,269844.0
2020-09-18 13:40:00,44.14,44.17,44.1,44.16,123609.0,37.8915,37.9173,37.8572,37.9087,123609.0
2020-09-18 13:50:00,44.15,44.23,44.15,44.22,65273.0,37.9001,37.9688,37.9001,37.9602,65273.0
2020-09-18 14:00:00,44.2,44.23,44.16,44.22,161288.0,37.943,37.9688,37.9087,37.9602,161288.0
2020-09-18 14:10:00,44.22,44.24,44.19,44.2,169103.0,37.9602,37.9773,37.9344,37.943,169103.0
2020-09-18 14:20:00,44.21,44.28,44.19,44.24,151941.0,37.9516,38.0117,37.9344,37.9773,151941.0
2020-09-18 14:30:00,44.24,44.27,44.24,44.25,46834.0,37.9773,38.0031,37.9773,37.9859,46834.0
2020-09-18 14:40:00,44.25,44.28,44.23,44.25,112025.0,37.9859,38.0117,37.9688,37.9859,112025.0
2020-09-18 14:50:00,44.24,44.26,44.21,44.26,79556.0,37.9773,37.9945,37.9516,37.9945,79556.0
2020-09-18 15:00:00,44.27,44.29,44.25,44.25,106343.0,38.0031,38.0203,37.9859,37.9859,106343.0
2020-09-18 15:10:00,44.26,44.27,44.21,44.22,160118.0,37.9945,38.0031,37.9516,37.9602,160118.0
2020-09-18 15:20:00,44.23,44.23,44.19,44.22,220356.0,37.9688,37.9688,37.9344,37.9602,220356.0
2020-09-18 15:30:00,44.22,44.24,44.19,44.21,328734.0,37.9602,37.9773,37.9344,37.9516,328734.0
2020-09-18 15:40:00,44.22,44.22,44.18,44.21,138157.0,37.9602,37.9602,37.9258,37.9516,138157.0
2020-09-18 15:50:00,44.21,44.21,44.12,44.13,348703.0,37.9516,37.9516,37.8743,37.8829,348703.0
2020-09-21 09:30:00,42.96,43.0,42.83,42.83,674656.0,37.2408,37.2754,37.1281,37.1281,674656.0
2020-09-21 09:40:00,42.84,43.0,42.8,42.99,342032.0,37.1367,37.2754,37.1021,37.2668,342032.0
2020-09-21 09:50:00,42.98,43.01,42.9,42.97,402522.0,37.2581,37.2841,37.1888,37.2494,402522.0
2020-09-21 10:00:00,42.97,42.99,42.87,42.93,354501.0,37.2494,37.2668,37.1628,37.2148,354501.0
2020-09-21 10:10:00,42.92,42.96,42.83,42.84,409401.0,37.2061,37.2408,37.1281,37.1367,409401.0
2020-09-21 10:20:00,42.83,42.86,42.74,42.75,426118.0,37.1281,37.1541,37.0501,37.0587,426118.0
2020-09-21 10:30:00,42.74,42.75,42.61,42.62,406700.0,37.0501,37.0587,36.9374,36.946,406700.0
2020-09-21 10:40:00,42.62,42.71,42.61,42.7,587487.0,36.946,37.0241,36.9374,37.0154,587487.0
2020-09-21 10:50:00,42.7,42.75,42.66,42.7,426993.0,37.0154,37.0587,36.9807,37.0154,426993.0
2020-09-21 11:00:00,42.69,42.81,42.69,42.8,439796.0,37.0067,37.1107,37.0067,37.1021,439796.0
2020-09-21 11:10:00,42.8,42.81,42.7,42.72,292513.0,37.1021,37.1107,37.0154,37.0327,292513.0
2020-09-21 11:20:00,42.73,42.76,42.68,42.74,241706.0,37.0414,37.0674,36.998,37.0501,241706.0
2020-09-21 11:30:00,42.75,42.78,42.7,42.76,219933.0,37.0587,37.0847,37.0154,37.0674,219933.0
2020-09-21 11:40:00,42.76,42.86,42.74,42.85,202599.0,37.0674,37.1541,37.0501,37.1454,202599.0
2020-09-21 11:50:00,42.85,42.87,42.83,42.84,197099.0,37.1454,37.1628,37.1281,37.1367,197099.0
2020-09-21 12:00:00,42.84,42.93,42.84,42.93,581217.0,37.1367,37.2148,37.1367,37.2148,581217.0
2020-09-21 12:10:00,42.93,42.94,42.9,42.91,204806.0,37.2148,37.2234,37.1888,37.1974,204806.0
2020-09-21 12:20:00,42.92,42.95,42.89,42.94,109029.0,37.2061,37.2321,37.1801,37.2234,109029.0
2020-09-21 12:30:00,42.94,42.99,42.92,42.97,92787.0,37.2234,37.2668,37.2061,37.2494,92787.0
2020-09-21 12:40:00,42.97,43.0,42.94,42.95,208333.0,37.2494,37.2754,37.2234,37.2321,208333.0
2020-09-21 12:50:00,42.96,42.99,42.94,42.97,127397.0,37.2408,37.2668,37.2234,37.2494,127397.0
2020-09-21 13:00:00,42.97,42.98,42.92,42.97,113520.0,37.2494,37.2581,37.2061,37.2494,113520.0
2020-09-21 13:10:00,42.97,43.02,42.95,43.0,92157.0,37.2494,37.2928,37.2321,37.2754,92157.0
2020-09-21 13:20:00,43.0,43.05,43.0,43.04,88622.0,37.2754,37.3188,37.2754,37.3101,88622.0
2020-09-21 13:30:00,43.04,43.11,43.04,43.09,222803.0,37.3101,37.3708,37.3101,37.3535,222803.0
2020-09-21 13:40:00,43.09,43.1,43.07,43.09,109447.0,37.3535,37.3621,37.3361,37.3535,109447.0
2020-09-21 13:50:00,43.1,43.12,43.06,43.1,239490.0,37.3621,37.3795,37.3275,37.3621,239490.0
2020-09-21 14:00:00,43.1,43.14,43.06,43.09,323888.0,37.3621,37.3968,37.3275,37.3535,323888.0
2020-09-21 14:10:00,43.09,43.11,43.05,43.09,123950.0,37.3535,37.3708,37.3188,37.3535,123950.0
2020-09-21 14:20:00,43.09,43.16,43.09,43.14,142535.0,37.3535,37.4141,37.3535,37.3968,142535.0
2020-09-21 14:30:00,43.13,43.14,43.07,43.07,155869.0,37.3881,37.3968,37.3361,37.3361,155869.0
2020-09-21 14:40:00,43.08,43.09,43.05,43.06,139350.0,37.3448,37.3535,37.3188,37.3275,139350.0
2020-09-21 14:50:00,43.06,43.13,43.06,43.1,131879.0,37.3275,37.3881,37.3275,37.3621,131879.0
2020-09-21 15:00:00,43.09,43.17,43.09,43.16,203338.0,37.3535,37.4228,37.3535,37.4141,203338.0
2020-09-21 15:10:00,43.16,43.2,43.15,43.16,308898.0,37.4141,37.4488,37.4055,37.4141,308898.0
2020-09-21 15:20:00,43.17,43.22,43.16,43.19,230043.0,37.4228,37.4662,37.4141,37.4402,230043.0
2020-09-21 15:30:00,43.2,43.24,43.16,43.21,221326.0,37.4488,37.4835,37.4141,37.4575,221326.0
2020-09-21 15:40:00,43.21,43.25,43.18,43.2,204026.0,37.4575,37.4922,37.4315,37.4488,204026.0
2020-09-21 15:50:00,43.2,43.33,43.2,43.32,790390.0,37.4488,37.5615,37.4488,37.5528,790390.0
2020-09-22 09:30:00,43.14,43.15,43.04,43.08,911469.0,37.3968,37.4055,37.3101,37.3448,911469.0
2020-09-22 09:40:00,43.07,43.08,42.87,42.89,410633.0,37.3361,37.3448,37.1628,37.1801,410633.0
2020-09-22 09:50:00,42.88,42.88,42.83,42.85,294788.0,37.1714,37.1714,37.1281,37.1454,294788.0
2020-09-22 10:00:00,42.85,42.9,42.83,42.89,339376.0,37.1454,37.1888,37.1281,37.1801,339376.0
2020-09-22 10:10:00,42.89,42.98,42.88,42.95,273715.0,37.1801,37.2581,37.1714,37.2321,273715.0
2020-09-22 10:20:00,42.96,42.97,42.88,42.95,149910.0,37.2408,37.2494,37.1714,37.2321,149910.0
2020-09-22 10:30:00,42.95,42.98,42.88,42.88,319050.0,37.2321,37.2581,37.1714,37.1714,319050.0
2020-09-22 10:40:00,42.89,42.9,42.73,42.74,238345.0,37.1801,37.1888,37.0414,37.0501,238345.0
2020-09-22 10:50:00,42.74,42.8,42.71,42.71,215953.0,37.0501,37.1021,37.0241,37.0241,215953.0
2020-09-22 11:00:00,42.7,42.72,42.65,42.67,150727.0,37.0154,37.0327,36.972,36.9894,150727.0
2020-09-22 11:10:00,42.67,42.79,42.67,42.78,177395.0,36.9894,37.0934,36.9894,37.0847,177395.0
2020-09-22 11:20:00,42.79,42.79,42.74,42.76,164991.0,37.0934,37.0934,37.0501,37.0674,164991.0
2020-09-22 11:30:00,42.77,42.78,42.67,42.72,142210.0,37.0761,37.0847,36.9894,37.0327,142210.0
2020-09-22 11:40:00,42.73,42.75,42.7,42.74,153945.0,37.0414,37.0587,37.0154,37.0501,153945.0
2020-09-22 11:50:00,42.74,42.76,42.7,42.76,75845.0,37.0501,37.0674,37.0154,37.0674,75845.0
2020-09-22 12:00:00,42.76,42.81,42.75,42.79,179787.0,37.0674,37.1107,37.0587,37.0934,179787.0
2020-09-22 12:10:00,42.8,42.83,42.79,42.8,52119.0,37.1021,37.1281,37.0934,37.1021,52119.0
2020-09-22 12:20:00,42.8,42.82,42.79,42.82,53285.0,37.1021,37.1194,37.0934,37.1194,53285.0
2020-09-22 12:30:00,42.82,42.85,42.81,42.84,75867.0,37.1194,37.1454,37.1107,37.1367,75867.0
2020-09-22 12:40:00,42.83,42.83,42.76,42.77,269155.0,37.1281,37.1281,37.0674,37.0761,269155.0
2020-09-22 12:50:00,42.77,42.77,42.71,42.74,74022.0,37.0761,37.0761,37.0241,37.0501,74022.0
2020-09-22 13:00:00,42.75,42.78,42.73,42.78,102540.0,37.0587,37.0847,37.0414,37.0847,102540.0
2020-09-22 13:10:00,42.78,42.8,42.77,42.8,77828.0,37.0847,37.1021,37.0761,37.1021,77828.0
2020-09-22 13:20:00,42.79,42.83,42.78,42.83,64304.0,37.0934,37.1281,37.0847,37.1281,64304.0
2020-09-22 13:30:00,42.82,42.82,42.8,42.81,35230.0,37.1194,37.1194,37.1021,37.1107,35230.0
2020-09-22 13:40:00,42.81,42.83,42.8,42.82,45504.0,37.1107,37.1281,37.1021,37.1194,45504.0
2020-09-22 13:50:00,42.83,42.86,42.82,42.85,39696.0,37.1281,37.1541,37.1194,37.1454,39696.0
2020-09-22 14:00:00,42.86,42.93,42.86,42.91,104738.0,37.1541,37.2148,37.1541,37.1974,104738.0
2020-09-22 14:10:00,42.91,42.94,42.88,42.92,144602.0,37.1974,37.2234,37.1714,37.2061,144602.0
2020-09-22 14:20:00,42.92,42.92,42.86,42.9,71585.0,37.2061,37.2061,37.1541,37.1888,71585.0
2020-09-22 14:30:00,42.91,42.92,42.86,42.9,64030.0,37.1974,37.2061,37.1541,37.1888,64030.0
2020-09-22 14:40:00,42.89,42.92,42.88,42.9,46237.0,37.1801,37.2061,37.1714,37.1888,46237.0
2020-09-22 14:50:00,42.9,42.91,42.87,42.88,52005.0,37.1888,37.1974,37.1628,37.1714,52005.0
2020-09-22 15:00:00,42.88,42.92,42.85,42.91,104582.0,37.1714,37.2061,37.1454,37.1974,104582.0
2020-09-22 15:10:00,42.92,42.92,42.87,42.91,77806.0,37.2061,37.2061,37.1628,37.1974,77806.0
2020-09-22 15:20:00,42.92,42.98,42.9,42.97,115043.0,37.2061,37.2581,37.1888,37.2494,115043.0
2020-09-22 15:30:00,42.97,42.98,42.93,42.97,152856.0,37.2494,37.2581,37.2148,37.2494,152856.0
2020-09-22 15:40:00,42.98,43.03,42.97,43.02,128491.0,37.2581,37.3015,37.2494,37.2928,128491.0
2020-09-22 15:50:00,43.02,43.03,42.96,42.97,915043.0,37.2928,37.3015,37.2408,37.2494,915043.0
2020-09-23 09:30:00,42.8,42.88,42.76,42.84,987542.0,37.1021,37.1714,37.0674,37.1367,987542.0
2020-09-23 09:40:00,42.85,42.87,42.8,42.86,374238.0,37.1454,37.1628,37.1021,37.1541,374238.0
2020-09-23 09:50:00,42.87,42.87,42.75,42.77,213921.0,37.1628,37.1628,37.0587,37.0761,213921.0
2020-09-23 10:00:00,42.77,42.82,42.74,42.74,260778.0,37.0761,37.1194,37.0501,37.0501,260778.0
2020-09-23 10:10:00,42.75,42.77,42.66,42.66,236923.0,37.0587,37.0761,36.9807,36.9807,236923.0
2020-09-23 10:20:00,42.65,42.67,42.6,42.63,180843.0,36.972,36.9894,36.9287,36.9547,180843.0
2020-09-23 10:30:00,42.64,42.66,42.53,42.55,265310.0,36.9634,36.9807,36.868,36.8854,265310.0
2020-09-23 10:40:00,42.55,42.64,42.54,42.63,200634.0,36.8854,36.9634,36.8767,36.9547,200634.0
2020-09-23 10:50:00,42.62,42.64,42.57,42.6,182771.0,36.946,36.9634,36.9027,36.9287,182771.0
2020-09-23 11:00:00,42.6,42.68,42.58,42.67,358375.0,36.9287,36.998,36.9114,36.9894,358375.0
2020-09-23 11:10:00,42.68,42.69,42.64,42.66,209409.0,36.998,37.0067,36.9634,36.9807,209409.0
2020-09-23 11:20:00,42.67,42.67,42.59,42.61,93035.0,36.9894,36.9894,36.92,36.9374,93035.0
2020-09-23 11:30:00,42.6,42.61,42.54,42.57,163286.0,36.9287,36.9374,36.8767,36.9027,163286.0
2020-09-23 11:40:00,42.58,42.58,42.5,42.52,279731.0,36.9114,36.9114,36.842,36.8593,279731.0
2020-09-23 11:50:00,42.51,42.55,42.49,42.53,221174.0,36.8507,36.8854,36.8333,36.868,221174.0
2020-09-23 12:00:00,42.52,42.59,42.51,42.58,116075.0,36.8593,36.92,36.8507,36.9114,116075.0
2020-09-23 12:10:00,42.58,42.62,42.56,42.58,205251.0,36.9114,36.946,36.894,36.9114,205251.0
2020-09-23 12:20:00,42.58,42.63,42.55,42.62,129455.0,36.9114,36.9547,36.8854,36.946,129455.0
2020-09-23 12:30:00,42.61,42.66,42.59,42.66,198041.0,36.9374,36.9807,36.92,36.9807,198041.0
2020-09-23 12:40:00,42.66,42.69,42.66,42.66,151566.0,36.9807,37.0067,36.9807,36.9807,151566.0
2020-09-23 12:50:00,42.66,42.69,42.65,42.69,114956.0,36.9807,37.0067,36.972,37.0067,114956.0
2020-09-23 13:00:00,42.69,42.69,42.64,42.66,130851.0,37.0067,37.0067,36.9634,36.9807,130851.0
2020-09-23 13:10:00,42.66,42.68,42.64,42.66,123380.0,36.9807,36.998,36.9634,36.9807,123380.0
2020-09-23 13:20:00,42.66,42.67,42.6,42.61,84053.0,36.9807,36.9894,36.9287,36.9374,84053.0
2020-09-23 13:30:00,42.62,42.62,42.58,42.59,131946.0,36.946,36.946,36.9114,36.92,131946.0
2020-09-23 13:40:00,42.59,42.6,42.57,42.59,181935.0,36.92,36.9287,36.9027,36.92,181935.0
2020-09-23 13:50:00,42.58,42.59,42.54,42.55,166481.0,36.9114,36.92,36.8767,36.8854,166481.0
2020-09-23 14:00:00,42.55,42.55,42.46,42.47,525544.0,36.8854,36.8854,36.8073,36.816,525544.0
2020-09-23 14:10:00,42.47,42.48,42.36,42.37,1092651.0,36.816,36.8247,36.7207,36.7293,1092651.0
2020-09-23 14:20:00,42.37,42.47,42.37,42.45,328691.0,36.7293,36.816,36.7293,36.7987,328691.0
2020-09-23 14:30:00,42.44,42.48,42.42,42.47,230096.0,36.79,36.8247,36.7727,36.816,230096.0
2020-09-23 14:40:00,42.47,42.47,42.39,42.4,391827.0,36.816,36.816,36.7467,36.7553,391827.0
2020-09-23 14:50:00,42.39,42.44,42.34,42.36,214892.0,36.7467,36.79,36.7033,36.7207,214892.0
2020-09-23 15:00:00,42.36,42.38,42.28,42.34,369582.0,36.7207,36.738,36.6513,36.7033,369582.0
2020-09-23 15:10:00,42.34,42.43,42.33,42.41,304579.0,36.7033,36.7813,36.6946,36.764,304579.0
2020-09-23 15:20:00,42.41,42.45,42.36,42.41,438367.0,36.764,36.7987,36.7207,36.764,438367.0
2020-09-23 15:30:00,42.41,42.43,42.38,42.39,297255.0,36.764,36.7813,36.738,36.7467,297255.0
2020-09-23 15:40:00,42.39,42.43,42.34,42.36,482581.0,36.7467,36.7813,36.7033,36.7207,482581.0
2020-09-23 15:50:00,42.35,42.35,42.29,42.3,367018.0,36.712,36.712,36.66,36.6686,367018.0
2020-09-24 09:30:00,41.79,41.86,41.72,41.75,1185787.0,36.2265,36.2872,36.1659,36.1919,1185787.0
2020-09-24 09:40:00,41.74,41.92,41.71,41.91,585355.0,36.1832,36.3392,36.1572,36.3306,585355.0
2020-09-24 09:50:00,41.91,41.96,41.86,41.9,599354.0,36.3306,36.3739,36.2872,36.3219,599354.0
2020-09-24 10:00:00,41.91,42.08,41.91,42.07,746558.0,36.3306,36.4779,36.3306,36.4693,746558.0
2020-09-24 10:10:00,42.07,42.08,41.99,42.01,777452.0,36.4693,36.4779,36.3999,36.4172,777452.0
2020-09-24 10:20:00,42.01,42.01,41.89,41.9,414140.0,36.4172,36.4172,36.3132,36.3219,414140.0
2020-09-24 10:30:00,41.91,41.91,41.79,41.79,427724.0,36.3306,36.3306,36.2265,36.2265,427724.0
2020-09-24 10:40:00,41.8,41.92,41.79,41.89,323814.0,36.2352,36.3392,36.2265,36.3132,323814.0
2020-09-24 10:50:00,41.88,41.95,41.85,41.94,203734.0,36.3046,36.3652,36.2785,36.3566,203734.0
2020-09-24 11:00:00,41.94,41.95,41.85,41.88,216852.0,36.3566,36.3652,36.2785,36.3046,216852.0
2020-09-24 11:10:00,41.89,41.99,41.88,41.96,336397.0,36.3132,36.3999,36.3046,36.3739,336397.0
2020-09-24 11:20:00,41.96,42.07,41.94,42.05,200947.0,36.3739,36.4693,36.3566,36.4519,200947.0
2020-09-24 11:30:00,42.05,42.12,42.04,42.12,140590.0,36.4519,36.5126,36.4433,36.5126,140590.0
2020-09-24 11:40:00,42.12,42.16,42.06,42.08,220692.0,36.5126,36.5473,36.4606,36.4779,220692.0
2020-09-24 11:50:00,42.07,42.15,42.07,42.15,231445.0,36.4693,36.5386,36.4693,36.5386,231445.0
2020-09-24 12:00:00,42.15,42.2,42.13,42.19,423597.0,36.5386,36.582,36.5213,36.5733,423597.0
2020-09-24 12:10:00,42.18,42.18,42.11,42.12,168712.0,36.5646,36.5646,36.5039,36.5126,168712.0
2020-09-24 12:20:00,42.12,42.18,42.1,42.13,240378.0,36.5126,36.5646,36.4953,36.5213,240378.0
2020-09-24 12:30:00,42.14,42.14,42.07,42.09,439947.0,36.5299,36.5299,36.4693,36.4866,439947.0
2020-09-24 12:40:00,42.09,42.19,42.09,42.18,189984.0,36.4866,36.5733,36.4866,36.5646,189984.0
2020-09-24 12:50:00,42.19,42.23,42.14,42.22,172526.0,36.5733,36.608,36.5299,36.5993,172526.0
2020-09-24 13:00:00,42.22,42.24,42.2,42.24,91836.0,36.5993,36.6166,36.582,36.6166,91836.0
2020-09-24 13:10:00,42.24,42.36,42.24,42.31,137411.0,36.6166,36.7207,36.6166,36.6773,137411.0
2020-09-24 13:20:00,42.31,42.35,42.3,42.33,164937.0,36.6773,36.712,36.6686,36.6946,164937.0
2020-09-24 13:30:00,42.34,42.38,42.3,42.35,174415.0,36.7033,36.738,36.6686,36.712,174415.0
2020-09-24 13:40:00,42.36,42.42,42.35,42.39,133951.0,36.7207,36.7727,36.712,36.7467,133951.0
2020-09-24 13:50:00,42.38,42.4,42.31,42.33,376328.0,36.738,36.7553,36.6773,36.6946,376328.0
2020-09-24 14:00:00,42.33,42.36,42.29,42.32,263361.0,36.6946,36.7207,36.66,36.686,263361.0
2020-09-24 14:10:00,42.32,42.34,42.24,42.24,138596.0,36.686,36.7033,36.6166,36.6166,138596.0
2020-09-24 14:20:00,42.25,42.28,42.22,42.25,156614.0,36.6253,36.6513,36.5993,36.6253,156614.0
2020-09-24 14:30:00,42.25,42.3,42.25,42.3,164291.0,36.6253,36.6686,36.6253,36.6686,164291.0
2020-09-24 14:40:00,42.3,42.33,42.24,42.24,149521.0,36.6686,36.6946,36.6166,36.6166,149521.0
2020-09-24 14:50:00,42.23,42.25,42.15,42.16,193651.0,36.608,36.6253,36.5386,36.5473,193651.0
2020-09-24 15:00:00,42.17,42.24,42.17,42.24,328642.0,36.5559,36.6166,36.5559,36.6166,328642.0
2020-09-24 15:10:00,42.23,42.27,42.2,42.2,346548.0,36.608,36.6426,36.582,36.582,346548.0
2020-09-24 15:20:00,42.21,42.21,42.09,42.11,414863.0,36.5906,36.5906,36.4866,36.5039,414863.0
2020-09-24 15:30:00,42.1,42.21,42.06,42.21,387728.0,36.4953,36.5906,36.4606,36.5906,387728.0
2020-09-24 15:40:00,42.2,42.25,42.18,42.18,275172.0,36.582,36.6253,36.5646,36.5646,275172.0
2020-09-24 15:50:00,42.18,42.23,42.15,42.17,439689.0,36.5646,36.608,36.5386,36.5559,439689.0
2020-09-25 09:30:00,41.81,41.81,41.67,41.72,840184.0,36.2439,36.2439,36.1225,36.1659,840184.0
2020-09-25 09:40:00,41.72,41.8,41.67,41.71,616872.0,36.1659,36.2352,36.1225,36.1572,616872.0
2020-09-25 09:50:00,41.71,41.79,41.68,41.78,389163.0,36.1572,36.2265,36.1312,36.2179,389163.0
2020-09-25 10:00:00,41.79,41.8,41.63,41.65,404001.0,36.2265,36.2352,36.0878,36.1052,404001.0
2020-09-25 10:10:00,41.65,41.66,41.53,41.65,793161.0,36.1052,36.1138,36.0011,36.1052,793161.0
2020-09-25 10:20:00,41.66,41.77,41.64,41.76,488776.0,36.1138,36.2092,36.0965,36.2005,488776.0
2020-09-25 10:30:00,41.76,41.81,41.71,41.81,801439.0,36.2005,36.2439,36.1572,36.2439,801439.0
2020-09-25 10:40:00,41.81,41.85,41.74,41.77,461360.0,36.2439,36.2785,36.1832,36.2092,461360.0
2020-09-25 10:50:00,41.78,41.84,41.76,41.78,174433.0,36.2179,36.2699,36.2005,36.2179,174433.0
2020-09-25 11:00:00,41.78,41.81,41.73,41.73,256904.0,36.2179,36.2439,36.1745,36.1745,256904.0
2020-09-25 11:10:00,41.73,41.82,41.71,41.82,255560.0,36.1745,36.2525,36.1572,36.2525,255560.0
2020-09-25 11:20:00,41.81,41.85,41.8,41.81,288041.0,36.2439,36.2785,36.2352,36.2439,288041.0
2020-09-25 11:30:00,41.81,41.85,41.79,41.8,274947.0,36.2439,36.2785,36.2265,36.2352,274947.0
2020-09-25 11:40:00,41.81,41.82,41.73,41.74,171601.0,36.2439,36.2525,36.1745,36.1832,171601.0
2020-09-25 11:50:00,41.74,41.76,41.72,41.73,217671.0,36.1832,36.2005,36.1659,36.1745,217671.0
2020-09-25 12:00:00,41.73,41.82,41.72,41.82,166350.0,36.1745,36.2525,36.1659,36.2525,166350.0
2020-09-25 12:10:00,41.81,41.85,41.79,41.8,165533.0,36.2439,36.2785,36.2265,36.2352,165533.0
2020-09-25 12:20:00,41.81,41.82,41.76,41.79,267912.0,36.2439,36.2525,36.2005,36.2265,267912.0
2020-09-25 12:30:00,41.79,41.8,41.75,41.78,261589.0,36.2265,36.2352,36.1919,36.2179,261589.0
2020-09-25 12:40:00,41.79,41.8,41.76,41.76,133245.0,36.2265,36.2352,36.2005,36.2005,133245.0
2020-09-25 12:50:00,41.76,41.81,41.75,41.8,112713.0,36.2005,36.2439,36.1919,36.2352,112713.0
2020-09-25 13:00:00,41.8,41.84,41.77,41.83,398176.0,36.2352,36.2699,36.2092,36.2612,398176.0
2020-09-25 13:10:00,41.83,41.85,41.82,41.82,179259.0,36.2612,36.2785,36.2525,36.2525,179259.0
2020-09-25 13:20:00,41.82,41.84,41.81,41.83,122591.0,36.2525,36.2699,36.2439,36.2612,122591.0
2020-09-25 13:30:00,41.83,41.84,41.8,41.82,49222.0,36.2612,36.2699,36.2352,36.2525,49222.0
2020-09-25 13:40:00,41.82,41.87,41.81,41.86,246180.0,36.2525,36.2959,36.2439,36.2872,246180.0
2020-09-25 13:50:00,41.86,41.9,41.85,41.89,87336.0,36.2872,36.3219,36.2785,36.3132,87336.0
2020-09-25 14:00:00,41.89,41.93,41.88,41.91,146087.0,36.3132,36.3479,36.3046,36.3306,146087.0
2020-09-25 14:10:00,41.92,41.95,41.89,41.94,150056.0,36.3392,36.3652,36.3132,36.3566,150056.0
2020-09-25 14:20:00,41.94,41.96,41.92,41.94,67507.0,36.3566,36.3739,36.3392,36.3566,67507.0
2020-09-25 14:30:00,41.94,41.94,41.91,41.93,70342.0,36.3566,36.3566,36.3306,36.3479,70342.0
2020-09-25 14:40:00,41.92,41.93,41.89,41.93,83823.0,36.3392,36.3479,36.3132,36.3479,83823.0
2020-09-25 14:50:00,41.93,41.96,41.92,41.95,124689.0,36.3479,36.3739,36.3392,36.3652,124689.0
2020-09-25 15:00:00,41.95,42.07,41.94,42.07,187002.0,36.3652,36.4693,36.3566,36.4693,187002.0
2020-09-25 15:10:00,42.06,42.09,42.04,42.07,321641.0,36.4606,36.4866,36.4433,36.4693,321641.0
2020-09-25 15:20:00,42.08,42.08,42.04,42.07,254454.0,36.4779,36.4779,36.4433,36.4693,254454.0
2020-09-25 15:30:00,42.07,42.09,42.04,42.06,177631.0,36.4693,36.4866,36.4433,36.4606,177631.0
2020-09-25 15:40:00,42.06,42.1,42.04,42.1,67056.0,36.4606,36.4953,36.4433,36.4953,67056.0
2020-09-25 15:50:00,42.09,42.16,42.07,42.14,336791.0,36.4866,36.5473,36.4693,36.5299,336791.0
2020-09-28 09:30:00,42.67,42.79,42.65,42.67,539939.0,36.9894,37.0934,36.972,36.9894,539939.0
2020-09-28 09:40:00,42.66,42.72,42.6,42.62,382479.0,36.9807,37.0327,36.9287,36.946,382479.0
2020-09-28 09:50:00,42.61,42.63,42.56,42.62,265897.0,36.9374,36.9547,36.894,36.946,265897.0
2020-09-28 10:00:00,42.62,42.66,42.58,42.59,286964.0,36.946,36.9807,36.9114,36.92,286964.0
2020-09-28 10:10:00,42.59,42.64,42.57,42.63,537880.0,36.92,36.9634,36.9027,36.9547,537880.0
2020-09-28 10:20:00,42.64,42.66,42.6,42.6,248048.0,36.9634,36.9807,36.9287,36.9287,248048.0
2020-09-28 10:30:00,42.6,42.63,42.5,42.51,255762.0,36.9287,36.9547,36.842,36.8507,255762.0
2020-09-28 10:40:00,42.51,42.53,42.47,42.49,293894.0,36.8507,36.868,36.816,36.8333,293894.0
2020-09-28 10:50:00,42.5,42.5,42.46,42.48,95204.0,36.842,36.842,36.8073,36.8247,95204.0
2020-09-28 11:00:00,42.48,42.54,42.47,42.52,187531.0,36.8247,36.8767,36.816,36.8593,187531.0
2020-09-28 11:10:00,42.52,42.55,42.5,42.53,198011.0,36.8593,36.8854,36.842,36.868,198011.0
2020-09-28 11:20:00,42.54,42.55,42.5,42.55,246265.0,36.8767,36.8854,36.842,36.8854,246265.0
2020-09-28 11:30:00,42.54,42.55,42.51,42.54,181488.0,36.8767,36.8854,36.8507,36.8767,181488.0
2020-09-28 11:40:00,42.54,42.54,42.49,42.5,177353.0,36.8767,36.8767,36.8333,36.842,177353.0
2020-09-28 11:50:00,42.5,42.52,42.48,42.5,68551.0,36.842,36.8593,36.8247,36.842,68551.0
2020-09-28 12:00:00,42.49,42.5,42.47,42.48,303924.0,36.8333,36.842,36.816,36.8247,303924.0
2020-09-28 12:10:00,42.48,42.5,42.43,42.44,311620.0,36.8247,36.842,36.7813,36.79,311620.0
2020-09-28 12:20:00,42.44,42.45,42.41,42.41,145973.0,36.79,36.7987,36.764,36.764,145973.0
2020-09-28 12:30:00,42.41,42.44,42.39,42.43,109768.0,36.764,36.79,36.7467,36.7813,109768.0
2020-09-28 12:40:00,42.44,42.48,42.43,42.48,117709.0,36.79,36.8247,36.7813,36.8247,117709.0
2020-09-28 12:50:00,42.48,42.5,42.47,42.48,134001.0,36.8247,36.842,36.816,36.8247,134001.0
2020-09-28 13:00:00,42.49,42.49,42.43,42.44,101596.0,36.8333,36.8333,36.7813,36.79,101596.0
2020-09-28 13:10:00,42.45,42.46,42.43,42.45,78852.0,36.7987,36.8073,36.7813,36.7987,78852.0
2020-09-28 13:20:00,42.45,42.47,42.44,42.46,55336.0,36.7987,36.816,36.79,36.8073,55336.0
2020-09-28 13:30:00,42.46,42.5,42.45,42.49,71485.0,36.8073,36.842,36.7987,36.8333,71485.0
2020-09-28 13:40:00,42.49,42.5,42.47,42.5,77218.0,36.8333,36.842,36.816,36.842,77218.0
2020-09-28 13:50:00,42.5,42.51,42.48,42.5,83639.0,36.842,36.8507,36.8247,36.842,83639.0
2020-09-28 14:00:00,42.51,42.52,42.48,42.51,205990.0,36.8507,36.8593,36.8247,36.8507,205990.0
2020-09-28 14:10:00,42.52,42.55,42.51,42.53,105607.0,36.8593,36.8854,36.8507,36.868,105607.0
2020-09-28 14:20:00,42.53,42.55,42.5,42.54,91699.0,36.868,36.8854,36.842,36.8767,91699.0
2020-09-28 14:30:00,42.53,42.58,42.52,42.58,108632.0,36.868,36.9114,36.8593,36.9114,108632.0
2020-09-28 14:40:00,42.58,42.61,42.57,42.59,103710.0,36.9114,36.9374,36.9027,36.92,103710.0
2020-09-28 14:50:00,42.59,42.6,42.57,42.58,85915.0,36.92,36.9287,36.9027,36.9114,85915.0
2020-09-28 15:00:00,42.58,42.59,42.54,42.55,113967.0,36.9114,36.92,36.8767,36.8854,113967.0
2020-09-28 15:10:00,42.55,42.57,42.54,42.55,170889.0,36.8854,36.9027,36.8767,36.8854,170889.0
2020-09-28 15:20:00,42.56,42.59,42.55,42.58,107923.0,36.894,36.92,36.8854,36.9114,107923.0
2020-09-28 15:30:00,42.58,42.59,42.52,42.57,202247.0,36.9114,36.92,36.8593,36.9027,202247.0
2020-09-28 15:40:00,42.57,42.58,42.53,42.54,159088.0,36.9027,36.9114,36.868,36.8767,159088.0
2020-09-28 15:50:00,42.53,42.59,42.52,42.59,467303.0,36.868,36.92,36.8593,36.92,467303.0
2020-09-29 09:30:00,42.45,42.52,42.45,42.51,526244.0,36.7987,36.8593,36.7987,36.8507,526244.0
2020-09-29 09:40:00,42.51,42.54,42.44,42.52,186494.0,36.8507,36.8767,36.79,36.8593,186494.0
2020-09-29 09:50:00,42.51,42.53,42.46,42.49,77569.0,36.8507,36.868,36.8073,36.8333,77569.0
2020-09-29 10:00:00,42.49,42.57,42.46,42.53,199539.0,36.8333,36.9027,36.8073,36.868,199539.0
2020-09-29 10:10:00,42.54,42.56,42.52,42.54,109955.0,36.8767,36.894,36.8593,36.8767,109955.0
2020-09-29 10:20:00,42.54,42.58,42.52,42.57,220103.0,36.8767,36.9114,36.8593,36.9027,220103.0
2020-09-29 10:30:00,42.56,42.56,42.42,42.44,135547.0,36.894,36.894,36.7727,36.79,135547.0
2020-09-29 10:40:00,42.44,42.48,42.4,42.46,125260.0,36.79,36.8247,36.7553,36.8073,125260.0
2020-09-29 10:50:00,42.47,42.49,42.45,42.46,63721.0,36.816,36.8333,36.7987,36.8073,63721.0
2020-09-29 11:00:00,42.46,42.5,42.44,42.47,97123.0,36.8073,36.842,36.79,36.816,97123.0
2020-09-29 11:10:00,42.47,42.5,42.47,42.49,48417.0,36.816,36.842,36.816,36.8333,48417.0
2020-09-29 11:20:00,42.49,42.54,42.48,42.51,96601.0,36.8333,36.8767,36.8247,36.8507,96601.0
2020-09-29 11:30:00,42.51,42.54,42.49,42.54,102053.0,36.8507,36.8767,36.8333,36.8767,102053.0
2020-09-29 11:40:00,42.53,42.54,42.4,42.41,93733.0,36.868,36.8767,36.7553,36.764,93733.0
2020-09-29 11:50:00,42.42,42.48,42.41,42.45,219374.0,36.7727,36.8247,36.764,36.7987,219374.0
2020-09-29 12:00:00,42.46,42.47,42.41,42.46,89020.0,36.8073,36.816,36.764,36.8073,89020.0
2020-09-29 12:10:00,42.46,42.47,42.43,42.45,75669.0,36.8073,36.816,36.7813,36.7987,75669.0
2020-09-29 12:20:00,42.45,42.48,42.44,42.48,71888.0,36.7987,36.8247,36.79,36.8247,71888.0
2020-09-29 12:30:00,42.47,42.51,42.46,42.51,72103.0,36.816,36.8507,36.8073,36.8507,72103.0
2020-09-29 12:40:00,42.5,42.51,42.47,42.5,159320.0,36.842,36.8507,36.816,36.842,159320.0
2020-09-29 12:50:00,42.5,42.6,42.49,42.55,7063356.0,36.842,36.9287,36.8333,36.8854,7063356.0
2020-09-29 13:00:00,42.55,42.56,42.48,42.5,253738.0,36.8854,36.894,36.8247,36.842,253738.0
2020-09-29 13:10:00,42.5,42.53,42.49,42.53,133221.0,36.842,36.868,36.8333,36.868,133221.0
2020-09-29 13:20:00,42.54,42.58,42.53,42.58,59037.0,36.8767,36.9114,36.868,36.9114,59037.0
2020-09-29 13:30:00,42.58,42.6,42.58,42.59,222989.0,36.9114,36.9287,36.9114,36.92,222989.0
2020-09-29 13:40:00,42.59,42.6,42.56,42.57,77832.0,36.92,36.9287,36.894,36.9027,77832.0
2020-09-29 13:50:00,42.57,42.66,42.57,42.64,254014.0,36.9027,36.9807,36.9027,36.9634,254014.0
2020-09-29 14:00:00,42.65,42.67,42.63,42.64,70522.0,36.972,36.9894,36.9547,36.9634,70522.0
2020-09-29 14:10:00,42.65,42.68,42.63,42.68,95335.0,36.972,36.998,36.9547,36.998,95335.0
2020-09-29 14:20:00,42.68,42.69,42.66,42.69,551743.0,36.998,37.0067,36.9807,37.0067,551743.0
2020-09-29 14:30:00,42.69,42.71,42.66,42.68,149575.0,37.0067,37.0241,36.9807,36.998,149575.0
2020-09-29 14:40:00,42.69,42.69,42.66,42.66,50722.0,37.0067,37.0067,36.9807,36.9807,50722.0
2020-09-29 14:50:00,42.67,42.68,42.64,42.65,62091.0,36.9894,36.998,36.9634,36.972,62091.0
2020-09-29 15:00:00,42.65,42.66,42.62,42.64,98143.0,36.972,36.9807,36.946,36.9634,98143.0
2020-09-29 15:10:00,42.64,42.67,42.63,42.65,98363.0,36.9634,36.9894,36.9547,36.972,98363.0
2020-09-29 15:20:00,42.66,42.66,42.59,42.61,92506.0,36.9807,36.9807,36.92,36.9374,92506.0
2020-09-29 15:30:00,42.61,42.64,42.59,42.61,66610.0,36.9374,36.9634,36.92,36.9374,66610.0
2020-09-29 15:40:00,42.61,42.61,42.59,42.61,142125.0,36.9374,36.9374,36.92,36.9374,142125.0
2020-09-29 15:50:00,42.6,42.61,42.54,42.56,778885.0,36.9287,36.9374,36.8767,36.894,778885.0
2020-09-30 09:30:00,42.89,42.97,42.85,42.92,583344.0,37.1801,37.2494,37.1454,37.2061,583344.0
2020-09-30 09:40:00,42.92,43.03,42.91,43.01,218593.0,37.2061,37.3015,37.1974,37.2841,218593.0
2020-09-30 09:50:00,43.0,43.14,42.99,43.13,393893.0,37.2754,37.3968,37.2668,37.3881,393893.0
2020-09-30 10:00:00,43.12,43.13,43.07,43.12,459548.0,37.3795,37.3881,37.3361,37.3795,459548.0
2020-09-30 10:10:00,43.12,43.21,43.12,43.16,260963.0,37.3795,37.4575,37.3795,37.4141,260963.0
2020-09-30 10:20:00,43.16,43.27,43.16,43.22,137001.0,37.4141,37.5095,37.4141,37.4662,137001.0
2020-09-30 10:30:00,43.24,43.27,43.21,43.23,223827.0,37.4835,37.5095,37.4575,37.4748,223827.0
2020-09-30 10:40:00,43.23,43.26,43.18,43.22,280399.0,37.4748,37.5008,37.4315,37.4662,280399.0
2020-09-30 10:50:00,43.22,43.25,43.2,43.2,98802.0,37.4662,37.4922,37.4488,37.4488,98802.0
2020-09-30 11:00:00,43.2,43.25,43.16,43.23,134948.0,37.4488,37.4922,37.4141,37.4748,134948.0
2020-09-30 11:10:00,43.23,43.26,43.22,43.23,147327.0,37.4748,37.5008,37.4662,37.4748,147327.0
2020-09-30 11:20:00,43.23,43.26,43.21,43.21,169640.0,37.4748,37.5008,37.4575,37.4575,169640.0
2020-09-30 11:30:00,43.21,43.23,43.15,43.18,155209.0,37.4575,37.4748,37.4055,37.4315,155209.0
2020-09-30 11:40:00,43.19,43.23,43.16,43.23,137137.0,37.4402,37.4748,37.4141,37.4748,137137.0
2020-09-30 11:50:00,43.23,43.26,43.22,43.24,87680.0,37.4748,37.5008,37.4662,37.4835,87680.0
2020-09-30 12:00:00,43.23,43.29,43.23,43.27,149895.0,37.4748,37.5268,37.4748,37.5095,149895.0
2020-09-30 12:10:00,43.27,43.31,43.27,43.28,124877.0,37.5095,37.5442,37.5095,37.5182,124877.0
2020-09-30 12:20:00,43.29,43.31,43.28,43.3,229451.0,37.5268,37.5442,37.5182,37.5355,229451.0
2020-09-30 12:30:00,43.3,43.31,43.24,43.25,300152.0,37.5355,37.5442,37.4835,37.4922,300152.0
2020-09-30 12:40:00,43.24,43.25,43.19,43.22,104255.0,37.4835,37.4922,37.4402,37.4662,104255.0
2020-09-30 12:50:00,43.22,43.24,43.2,43.23,199122.0,37.4662,37.4835,37.4488,37.4748,199122.0
2020-09-30 13:00:00,43.24,43.24,43.16,43.17,395583.0,37.4835,37.4835,37.4141,37.4228,395583.0
2020-09-30 13:10:00,43.18,43.21,43.17,43.21,326071.0,37.4315,37.4575,37.4228,37.4575,326071.0
2020-09-30 13:20:00,43.2,43.22,43.18,43.2,64817.0,37.4488,37.4662,37.4315,37.4488,64817.0
2020-09-30 13:30:00,43.2,43.25,43.19,43.23,199087.0,37.4488,37.4922,37.4402,37.4748,199087.0
2020-09-30 13:40:00,43.23,43.26,43.23,43.26,89387.0,37.4748,37.5008,37.4748,37.5008,89387.0
2020-09-30 13:50:00,43.26,43.27,43.23,43.25,148447.0,37.5008,37.5095,37.4748,37.4922,148447.0
2020-09-30 14:00:00,43.25,43.3,43.24,43.3,186551.0,37.4922,37.5355,37.4835,37.5355,186551.0
2020-09-30 14:10:00,43.3,43.31,43.27,43.27,68808.0,37.5355,37.5442,37.5095,37.5095,68808.0
2020-09-30 14:20:00,43.27,43.31,43.15,43.25,918353.0,37.5095,37.5442,37.4055,37.4922,918353.0
2020-09-30 14:30:00,43.24,43.26,43.21,43.22,610332.0,37.4835,37.5008,37.4575,37.4662,610332.0
2020-09-30 14:40:00,43.22,43.23,43.12,43.13,349606.0,37.4662,37.4748,37.3795,37.3881,349606.0
2020-09-30 14:50:00,43.13,43.24,43.12,43.23,304857.0,37.3881,37.4835,37.3795,37.4748,304857.0
2020-09-30 15:00:00,43.22,43.27,43.2,43.25,355604.0,37.4662,37.5095,37.4488,37.4922,355604.0
2020-09-30 15:10:00,43.25,43.26,43.09,43.11,962611.0,37.4922,37.5008,37.3535,37.3708,962611.0
2020-09-30 15:20:00,43.11,43.19,43.07,43.18,451208.0,37.3708,37.4402,37.3361,37.4315,451208.0
2020-09-30 15:30:00,43.17,43.19,43.14,43.16,245901.0,37.4228,37.4402,37.3968,37.4141,245901.0
2020-09-30 15:40:00,43.16,43.26,43.13,43.24,355159.0,37.4141,37.5008,37.3881,37.4835,355159.0
2020-09-30 15:50:00,43.24,43.29,43.21,43.22,1281186.0,37.4835,37.5268,37.4575,37.4662,1281186.0
2020-10-01 09:30:00,43.56,43.56,43.38,43.38,686436.0,37.7609,37.7609,37.6049,37.6049,686436.0
2020-10-01 09:40:00,43.38,43.48,43.36,43.47,471408.0,37.6049,37.6915,37.5875,37.6829,471408.0
2020-10-01 09:50:00,43.47,43.49,43.32,43.39,325128.0,37.6829,37.7002,37.5528,37.6135,325128.0
2020-10-01 10:00:00,43.38,43.42,43.3,43.33,336943.0,37.6049,37.6395,37.5355,37.5615,336943.0
2020-10-01 10:10:00,43.33,43.39,43.3,43.37,352534.0,37.5615,37.6135,37.5355,37.5962,352534.0
2020-10-01 10:20:00,43.37,43.41,43.31,43.36,151780.0,37.5962,37.6309,37.5442,37.5875,151780.0
2020-10-01 10:30:00,43.35,43.43,43.35,43.41,227655.0,37.5789,37.6482,37.5789,37.6309,227655.0
2020-10-01 10:40:00,43.41,43.43,43.37,43.4,198820.0,37.6309,37.6482,37.5962,37.6222,198820.0
2020-10-01 10:50:00,43.4,43.42,43.33,43.41,171423.0,37.6222,37.6395,37.5615,37.6309,171423.0
2020-10-01 11:00:00,43.42,43.44,43.35,43.39,239040.0,37.6395,37.6569,37.5789,37.6135,239040.0
2020-10-01 11:10:00,43.38,43.45,43.35,43.43,607932.0,37.6049,37.6655,37.5789,37.6482,607932.0
2020-10-01 11:20:00,43.44,43.51,43.44,43.5,121575.0,37.6569,37.7176,37.6569,37.7089,121575.0
2020-10-01 11:30:00,43.51,43.52,43.47,43.48,173581.0,37.7176,37.7262,37.6829,37.6915,173581.0
2020-10-01 11:40:00,43.49,43.5,43.46,43.46,242424.0,37.7002,37.7089,37.6742,37.6742,242424.0
2020-10-01 11:50:00,43.47,43.51,43.45,43.5,394032.0,37.6829,37.7176,37.6655,37.7089,394032.0
2020-10-01 12:00:00,43.5,43.5,43.42,43.43,141828.0,37.7089,37.7089,37.6395,37.6482,141828.0
2020-10-01 12:10:00,43.44,43.45,43.38,43.42,3555787.0,37.6569,37.6655,37.6049,37.6395,3555787.0
2020-10-01 12:20:00,43.42,43.46,43.41,43.45,206335.0,37.6395,37.6742,37.6309,37.6655,206335.0
2020-10-01 12:30:00,43.45,43.47,43.44,43.47,92736.0,37.6655,37.6829,37.6569,37.6829,92736.0
2020-10-01 12:40:00,43.46,43.49,43.46,43.48,180624.0,37.6742,37.7002,37.6742,37.6915,180624.0
2020-10-01 12:50:00,43.48,43.51,43.47,43.49,139320.0,37.6915,37.7176,37.6829,37.7002,139320.0
2020-10-01 13:00:00,43.5,43.53,43.48,43.53,380076.0,37.7089,37.7349,37.6915,37.7349,380076.0
2020-10-01 13:10:00,43.53,43.55,43.5,43.55,164615.0,37.7349,37.7522,37.7089,37.7522,164615.0
2020-10-01 13:20:00,43.55,43.58,43.54,43.56,248983.0,37.7522,37.7782,37.7436,37.7609,248983.0
2020-10-01 13:30:00,43.56,43.58,43.55,43.57,61691.0,37.7609,37.7782,37.7522,37.7696,61691.0
2020-10-01 13:40:00,43.57,43.58,43.53,43.56,245968.0,37.7696,37.7782,37.7349,37.7609,245968.0
2020-10-01 13:50:00,43.55,43.6,43.5,43.54,395245.0,37.7522,37.7956,37.7089,37.7436,395245.0
2020-10-01 14:00:00,43.54,43.61,43.48,43.5,972308.0,37.7436,37.8042,37.6915,37.7089,972308.0
2020-10-01 14:10:00,43.5,43.52,43.46,43.5,239502.0,37.7089,37.7262,37.6742,37.7089,239502.0
2020-10-01 14:20:00,43.5,43.59,43.49,43.58,199480.0,37.7089,37.7869,37.7002,37.7782,199480.0
2020-10-01 14:30:00,43.59,43.64,43.58,43.62,195357.0,37.7869,37.8302,37.7782,37.8129,195357.0
2020-10-01 14:40:00,43.63,43.65,43.6,43.62,108485.0,37.8216,37.8389,37.7956,37.8129,108485.0
2020-10-01 14:50:00,43.62,43.65,43.61,43.63,84749.0,37.8129,37.8389,37.8042,37.8216,84749.0
2020-10-01 15:00:00,43.64,43.66,43.62,43.63,225410.0,37.8302,37.8476,37.8129,37.8216,225410.0
2020-10-01 15:10:00,43.63,43.65,43.56,43.56,513327.0,37.8216,37.8389,37.7609,37.7609,513327.0
2020-10-01 15:20:00,43.56,43.57,43.51,43.52,172101.0,37.7609,37.7696,37.7176,37.7262,172101.0
2020-10-01 15:30:00,43.52,43.54,43.48,43.51,226609.0,37.7262,37.7436,37.6915,37.7176,226609.0
2020-10-01 15:40:00,43.51,43.55,43.49,43.54,465515.0,37.7176,37.7522,37.7002,37.7436,465515.0
2020-10-01 15:50:00,43.55,43.64,43.55,43.63,2248177.0,37.7522,37.8302,37.7522,37.8216,2248177.0
2020-10-02 09:30:00,43.0,43.38,42.93,43.36,1067626.0,37.2754,37.6049,37.2148,37.5875,1067626.0
2020-10-02 09:40:00,43.36,43.44,43.31,43.4,261507.0,37.5875,37.6569,37.5442,37.6222,261507.0
2020-10-02 09:50:00,43.39,43.4,43.26,43.37,193900.0,37.6135,37.6222,37.5008,37.5962,193900.0
2020-10-02 10:00:00,43.37,43.49,43.36,43.48,250945.0,37.5962,37.7002,37.5875,37.6915,250945.0
2020-10-02 10:10:00,43.48,43.51,43.4,43.44,210165.0,37.6915,37.7176,37.6222,37.6569,210165.0
2020-10-02 10:20:00,43.43,43.47,43.36,43.42,223750.0,37.6482,37.6829,37.5875,37.6395,223750.0
2020-10-02 10:30:00,43.42,43.46,43.39,43.4,725081.0,37.6395,37.6742,37.6135,37.6222,725081.0
2020-10-02 10:40:00,43.39,43.42,43.36,43.4,289723.0,37.6135,37.6395,37.5875,37.6222,289723.0
2020-10-02 10:50:00,43.4,43.41,43.35,43.4,197934.0,37.6222,37.6309,37.5789,37.6222,197934.0
2020-10-02 11:00:00,43.38,43.43,43.34,43.4,460825.0,37.6049,37.6482,37.5702,37.6222,460825.0
2020-10-02 11:10:00,43.39,43.44,43.37,43.42,412930.0,37.6135,37.6569,37.5962,37.6395,412930.0
2020-10-02 11:20:00,43.43,43.46,43.42,43.45,275195.0,37.6482,37.6742,37.6395,37.6655,275195.0
2020-10-02 11:30:00,43.45,43.45,43.31,43.33,142149.0,37.6655,37.6655,37.5442,37.5615,142149.0
2020-10-02 11:40:00,43.31,43.32,43.27,43.32,303289.0,37.5442,37.5528,37.5095,37.5528,303289.0
2020-10-02 11:50:00,43.32,43.33,43.2,43.21,127769.0,37.5528,37.5615,37.4488,37.4575,127769.0
2020-10-02 12:00:00,43.2,43.21,43.12,43.17,295024.0,37.4488,37.4575,37.3795,37.4228,295024.0
2020-10-02 12:10:00,43.19,43.35,43.18,43.35,661483.0,37.4402,37.5789,37.4315,37.5789,661483.0
2020-10-02 12:20:00,43.35,43.38,43.3,43.31,265594.0,37.5789,37.6049,37.5355,37.5442,265594.0
2020-10-02 12:30:00,43.31,43.33,43.2,43.28,293319.0,37.5442,37.5615,37.4488,37.5182,293319.0
2020-10-02 12:40:00,43.28,43.31,43.26,43.28,76274.0,37.5182,37.5442,37.5008,37.5182,76274.0
2020-10-02 12:50:00,43.28,43.31,43.25,43.25,180425.0,37.5182,37.5442,37.4922,37.4922,180425.0
2020-10-02 13:00:00,43.26,43.28,43.21,43.23,97561.0,37.5008,37.5182,37.4575,37.4748,97561.0
2020-10-02 13:10:00,43.23,43.26,43.17,43.2,88469.0,37.4748,37.5008,37.4228,37.4488,88469.0
2020-10-02 13:20:00,43.2,43.22,43.19,43.2,67402.0,37.4488,37.4662,37.4402,37.4488,67402.0
2020-10-02 13:30:00,43.2,43.21,43.14,43.18,98904.0,37.4488,37.4575,37.3968,37.4315,98904.0
2020-10-02 13:40:00,43.18,43.19,43.07,43.12,470935.0,37.4315,37.4402,37.3361,37.3795,470935.0
2020-10-02 13:50:00,43.13,43.18,43.1,43.17,141311.0,37.3881,37.4315,37.3621,37.4228,141311.0
2020-10-02 14:00:00,43.16,43.26,43.15,43.25,81088.0,37.4141,37.5008,37.4055,37.4922,81088.0
2020-10-02 14:10:00,43.26,43.26,43.22,43.25,134369.0,37.5008,37.5008,37.4662,37.4922,134369.0
2020-10-02 14:20:00,43.25,43.27,43.21,43.24,65905.0,37.4922,37.5095,37.4575,37.4835,65905.0
2020-10-02 14:30:00,43.24,43.25,43.19,43.19,103660.0,37.4835,37.4922,37.4402,37.4402,103660.0
2020-10-02 14:40:00,43.19,43.22,43.15,43.16,223455.0,37.4402,37.4662,37.4055,37.4141,223455.0
2020-10-02 14:50:00,43.17,43.22,43.14,43.19,514612.0,37.4228,37.4662,37.3968,37.4402,514612.0
2020-10-02 15:00:00,43.19,43.19,43.11,43.13,150538.0,37.4402,37.4402,37.3708,37.3881,150538.0
2020-10-02 15:10:00,43.13,43.18,43.08,43.13,548881.0,37.3881,37.4315,37.3448,37.3881,548881.0
2020-10-02 15:20:00,43.13,43.19,43.12,43.17,191564.0,37.3881,37.4402,37.3795,37.4228,191564.0
2020-10-02 15:30:00,43.18,43.22,43.17,43.21,248357.0,37.4315,37.4662,37.4228,37.4575,248357.0
2020-10-02 15:40:00,43.2,43.21,43.17,43.2,261053.0,37.4488,37.4575,37.4228,37.4488,261053.0
2020-10-02 15:50:00,43.21,43.21,43.11,43.13,605091.0,37.4575,37.4575,37.3708,37.3881,605091.0
2020-10-05 09:30:00,43.34,43.49,43.31,43.47,561241.0,37.5702,37.7002,37.5442,37.6829,561241.0
2020-10-05 09:40:00,43.47,43.49,43.44,43.45,383698.0,37.6829,37.7002,37.6569,37.6655,383698.0
2020-10-05 09:50:00,43.45,43.47,43.41,43.45,213034.0,37.6655,37.6829,37.6309,37.6655,213034.0
2020-10-05 10:00:00,43.45,43.55,43.45,43.54,163618.0,37.6655,37.7522,37.6655,37.7436,163618.0
2020-10-05 10:10:00,43.54,43.55,43.5,43.51,312365.0,37.7436,37.7522,37.7089,37.7176,312365.0
2020-10-05 10:20:00,43.5,43.53,43.49,43.49,105690.0,37.7089,37.7349,37.7002,37.7002,105690.0
2020-10-05 10:30:00,43.5,43.56,43.47,43.47,281473.0,37.7089,37.7609,37.6829,37.6829,281473.0
2020-10-05 10:40:00,43.48,43.54,43.47,43.53,164372.0,37.6915,37.7436,37.6829,37.7349,164372.0
2020-10-05 10:50:00,43.54,43.58,43.52,43.56,72270.0,37.7436,37.7782,37.7262,37.7609,72270.0
2020-10-05 11:00:00,43.57,43.58,43.53,43.55,45588.0,37.7696,37.7782,37.7349,37.7522,45588.0
2020-10-05 11:10:00,43.55,43.56,43.52,43.55,73220.0,37.7522,37.7609,37.7262,37.7522,73220.0
2020-10-05 11:20:00,43.55,43.56,43.52,43.53,48122.0,37.7522,37.7609,37.7262,37.7349,48122.0
2020-10-05 11:30:00,43.53,43.54,43.5,43.51,79939.0,37.7349,37.7436,37.7089,37.7176,79939.0
2020-10-05 11:40:00,43.5,43.52,43.49,43.52,171612.0,37.7089,37.7262,37.7002,37.7262,171612.0
2020-10-05 11:50:00,43.52,43.52,43.5,43.51,73525.0,37.7262,37.7262,37.7089,37.7176,73525.0
2020-10-05 12:00:00,43.52,43.52,43.48,43.48,56028.0,37.7262,37.7262,37.6915,37.6915,56028.0
2020-10-05 12:10:00,43.49,43.5,43.48,43.49,47280.0,37.7002,37.7089,37.6915,37.7002,47280.0
2020-10-05 12:20:00,43.5,43.51,43.49,43.5,65773.0,37.7089,37.7176,37.7002,37.7089,65773.0
2020-10-05 12:30:00,43.49,43.54,43.49,43.52,113502.0,37.7002,37.7436,37.7002,37.7262,113502.0
2020-10-05 12:40:00,43.52,43.54,43.5,43.52,78182.0,37.7262,37.7436,37.7089,37.7262,78182.0
2020-10-05 12:50:00,43.53,43.54,43.52,43.53,90828.0,37.7349,37.7436,37.7262,37.7349,90828.0
2020-10-05 13:00:00,43.53,43.54,43.5,43.52,92095.0,37.7349,37.7436,37.7089,37.7262,92095.0
2020-10-05 13:10:00,43.52,43.54,43.52,43.53,61805.0,37.7262,37.7436,37.7262,37.7349,61805.0
2020-10-05 13:20:00,43.52,43.54,43.51,43.53,74334.0,37.7262,37.7436,37.7176,37.7349,74334.0
2020-10-05 13:30:00,43.53,43.54,43.51,43.51,56540.0,37.7349,37.7436,37.7176,37.7176,56540.0
2020-10-05 13:40:00,43.5,43.52,43.47,43.47,51098.0,37.7089,37.7262,37.6829,37.6829,51098.0
2020-10-05 13:50:00,43.47,43.49,43.45,43.47,200251.0,37.6829,37.7002,37.6655,37.6829,200251.0
2020-10-05 14:00:00,43.46,43.48,43.43,43.47,85044.0,37.6742,37.6915,37.6482,37.6829,85044.0
2020-10-05 14:10:00,43.47,43.49,43.46,43.48,72214.0,37.6829,37.7002,37.6742,37.6915,72214.0
2020-10-05 14:20:00,43.48,43.5,43.46,43.47,150832.0,37.6915,37.7089,37.6742,37.6829,150832.0
2020-10-05 14:30:00,43.48,43.5,43.47,43.49,188974.0,37.6915,37.7089,37.6829,37.7002,188974.0
2020-10-05 14:40:00,43.49,43.51,43.49,43.51,33542.0,37.7002,37.7176,37.7002,37.7176,33542.0
2020-10-05 14:50:00,43.51,43.56,43.5,43.56,122144.0,37.7176,37.7609,37.7089,37.7609,122144.0
2020-10-05 15:00:00,43.56,43.59,43.53,43.58,106847.0,37.7609,37.7869,37.7349,37.7782,106847.0
2020-10-05 15:10:00,43.58,43.65,43.57,43.65,168195.0,37.7782,37.8389,37.7696,37.8389,168195.0
2020-10-05 15:20:00,43.65,43.67,43.64,43.66,75304.0,37.8389,37.8563,37.8302,37.8476,75304.0
2020-10-05 15:30:00,43.66,43.68,43.63,43.64,217277.0,37.8476,37.8649,37.8216,37.8302,217277.0
2020-10-05 15:40:00,43.64,43.66,43.61,43.63,174448.0,37.8302,37.8476,37.8042,37.8216,174448.0
2020-10-05 15:50:00,43.63,43.69,43.63,43.69,398017.0,37.8216,37.8736,37.8216,37.8736,398017.0
2020-10-06 09:30:00,43.9,43.98,43.86,43.91,414688.0,38.0556,38.125,38.021,38.0643,414688.0
2020-10-06 09:40:00,43.91,43.93,43.8,43.84,190430.0,38.0643,38.0816,37.9689,38.0036,190430.0
2020-10-06 09:50:00,43.84,43.91,43.83,43.91,395742.0,38.0036,38.0643,37.995,38.0643,395742.0
2020-10-06 10:00:00,43.9,44.0,43.9,43.99,155861.0,38.0556,38.1423,38.0556,38.1336,155861.0
2020-10-06 10:10:00,43.99,44.05,43.98,44.04,134450.0,38.1336,38.1857,38.125,38.177,134450.0
2020-10-06 10:20:00,44.04,44.05,44.01,44.04,109140.0,38.177,38.1857,38.151,38.177,109140.0
2020-10-06 10:30:00,44.04,44.07,44.01,44.06,65115.0,38.177,38.203,38.151,38.1943,65115.0
2020-10-06 10:40:00,44.06,44.1,43.95,44.03,260250.0,38.1943,38.229,38.099,38.1683,260250.0
2020-10-06 10:50:00,44.03,44.07,44.01,44.03,116266.0,38.1683,38.203,38.151,38.1683,116266.0
2020-10-06 11:00:00,44.03,44.08,44.03,44.07,90734.0,38.1683,38.2117,38.1683,38.203,90734.0
2020-10-06 11:10:00,44.07,44.07,44.02,44.03,721525.0,38.203,38.203,38.1597,38.1683,721525.0
2020-10-06 11:20:00,44.02,44.05,43.96,43.98,149497.0,38.1597,38.1857,38.1076,38.125,149497.0
2020-10-06 11:30:00,43.98,44.03,43.95,44.02,151232.0,38.125,38.1683,38.099,38.1597,151232.0
2020-10-06 11:40:00,44.02,44.03,43.95,43.95,126676.0,38.1597,38.1683,38.099,38.099,126676.0
2020-10-06 11:50:00,43.93,43.94,43.89,43.91,66832.0,38.0816,38.0903,38.047,38.0643,66832.0
2020-10-06 12:00:00,43.9,43.95,43.9,43.93,141402.0,38.0556,38.099,38.0556,38.0816,141402.0
2020-10-06 12:10:00,43.94,43.95,43.91,43.93,40873.0,38.0903,38.099,38.0643,38.0816,40873.0
2020-10-06 12:20:00,43.93,43.96,43.91,43.95,37367.0,38.0816,38.1076,38.0643,38.099,37367.0
2020-10-06 12:30:00,43.94,43.96,43.92,43.95,57813.0,38.0903,38.1076,38.073,38.099,57813.0
2020-10-06 12:40:00,43.95,44.01,43.95,44.01,98118.0,38.099,38.151,38.099,38.151,98118.0
2020-10-06 12:50:00,44.01,44.04,44.0,44.01,116513.0,38.151,38.177,38.1423,38.151,116513.0
2020-10-06 13:00:00,44.01,44.04,43.99,44.04,74878.0,38.151,38.177,38.1336,38.177,74878.0
2020-10-06 13:10:00,44.04,44.05,44.02,44.04,83436.0,38.177,38.1857,38.1597,38.177,83436.0
2020-10-06 13:20:00,44.03,44.04,44.0,44.02,132620.0,38.1683,38.177,38.1423,38.1597,132620.0
2020-10-06 13:30:00,44.02,44.03,44.01,44.02,78156.0,38.1597,38.1683,38.151,38.1597,78156.0
2020-10-06 13:40:00,44.02,44.04,44.0,44.02,157126.0,38.1597,38.177,38.1423,38.1597,157126.0
2020-10-06 13:50:00,44.02,44.06,44.01,44.05,125582.0,38.1597,38.1943,38.151,38.1857,125582.0
2020-10-06 14:00:00,44.05,44.09,44.04,44.07,109845.0,38.1857,38.2203,38.177,38.203,109845.0
2020-10-06 14:10:00,44.07,44.1,44.05,44.08,155430.0,38.203,38.229,38.1857,38.2117,155430.0
2020-10-06 14:20:00,44.08,44.1,44.07,44.09,79171.0,38.2117,38.229,38.203,38.2203,79171.0
2020-10-06 14:30:00,44.09,44.12,44.08,44.12,110985.0,38.2203,38.2463,38.2117,38.2463,110985.0
2020-10-06 14:40:00,44.12,44.13,43.94,43.96,725005.0,38.2463,38.255,38.0903,38.1076,725005.0
2020-10-06 14:50:00,43.95,43.98,43.71,43.89,1545664.0,38.099,38.125,37.8909,38.047,1545664.0
2020-10-06 15:00:00,43.86,43.87,43.68,43.79,707700.0,38.021,38.0296,37.8649,37.9603,707700.0
2020-10-06 15:10:00,43.79,43.85,43.75,43.79,258005.0,37.9603,38.0123,37.9256,37.9603,258005.0
2020-10-06 15:20:00,43.8,43.88,43.78,43.87,564355.0,37.9689,38.0383,37.9516,38.0296,564355.0
2020-10-06 15:30:00,43.87,43.94,43.85,43.85,181978.0,38.0296,38.0903,38.0123,38.0123,181978.0
2020-10-06 15:40:00,43.85,43.86,43.75,43.77,260219.0,38.0123,38.021,37.9256,37.9429,260219.0
2020-10-06 15:50:00,43.76,43.83,43.74,43.81,905707.0,37.9343,37.995,37.9169,37.9776,905707.0
2020-10-07 09:30:00,44.17,44.26,44.16,44.18,214817.0,38.2897,38.3677,38.281,38.2984,214817.0
2020-10-07 09:40:00,44.17,44.27,44.15,44.24,189276.0,38.2897,38.3764,38.2723,38.3504,189276.0
2020-10-07 09:50:00,44.25,44.27,44.19,44.19,177328.0,38.359,38.3764,38.307,38.307,177328.0
2020-10-07 10:00:00,44.19,44.2,44.13,44.18,244169.0,38.307,38.3157,38.255,38.2984,244169.0
2020-10-07 10:10:00,44.17,44.17,44.09,44.15,153284.0,38.2897,38.2897,38.2203,38.2723,153284.0
2020-10-07 10:20:00,44.16,44.19,44.14,44.16,131778.0,38.281,38.307,38.2637,38.281,131778.0
2020-10-07 10:30:00,44.15,44.19,44.12,44.14,191358.0,38.2723,38.307,38.2463,38.2637,191358.0
2020-10-07 10:40:00,44.14,44.19,44.11,44.18,133939.0,38.2637,38.307,38.2377,38.2984,133939.0
2020-10-07 10:50:00,44.19,44.21,44.18,44.19,123427.0,38.307,38.3244,38.2984,38.307,123427.0
2020-10-07 11:00:00,44.19,44.26,44.19,44.26,67540.0,38.307,38.3677,38.307,38.3677,67540.0
2020-10-07 11:10:00,44.26,44.27,44.24,44.24,109124.0,38.3677,38.3764,38.3504,38.3504,109124.0
2020-10-07 11:20:00,44.25,44.25,44.22,44.25,145673.0,38.359,38.359,38.333,38.359,145673.0
2020-10-07 11:30:00,44.25,44.26,44.23,44.25,165848.0,38.359,38.3677,38.3417,38.359,165848.0
2020-10-07 11:40:00,44.24,44.27,44.23,44.23,46854.0,38.3504,38.3764,38.3417,38.3417,46854.0
2020-10-07 11:50:00,44.24,44.25,44.22,44.23,20239.0,38.3504,38.359,38.333,38.3417,20239.0
2020-10-07 12:00:00,44.23,44.26,44.23,44.25,44898.0,38.3417,38.3677,38.3417,38.359,44898.0
2020-10-07 12:10:00,44.25,44.29,44.24,44.28,89939.0,38.359,38.3937,38.3504,38.385,89939.0
2020-10-07 12:20:00,44.27,44.29,44.03,44.07,1332413.0,38.3764,38.3937,38.1683,38.203,1332413.0
2020-10-07 12:30:00,44.07,44.18,44.05,44.15,382569.0,38.203,38.2984,38.1857,38.2723,382569.0
2020-10-07 12:40:00,44.15,44.18,44.14,44.17,109523.0,38.2723,38.2984,38.2637,38.2897,109523.0
2020-10-07 12:50:00,44.17,44.18,44.15,44.18,197548.0,38.2897,38.2984,38.2723,38.2984,197548.0
2020-10-07 13:00:00,44.18,44.22,44.17,44.22,49053.0,38.2984,38.333,38.2897,38.333,49053.0
2020-10-07 13:10:00,44.22,44.23,44.19,44.23,84678.0,38.333,38.3417,38.307,38.3417,84678.0
2020-10-07 13:20:00,44.22,44.25,44.21,44.23,289775.0,38.333,38.359,38.3244,38.3417,289775.0
2020-10-07 13:30:00,44.24,44.25,44.22,44.24,76817.0,38.3504,38.359,38.333,38.3504,76817.0
2020-10-07 13:40:00,44.24,44.29,44.24,44.29,191507.0,38.3504,38.3937,38.3504,38.3937,191507.0
2020-10-07 13:50:00,44.29,44.34,44.28,44.31,275414.0,38.3937,38.4371,38.385,38.411,275414.0
2020-10-07 14:00:00,44.31,44.32,44.26,44.28,152380.0,38.411,38.4197,38.3677,38.385,152380.0
2020-10-07 14:10:00,44.29,44.31,44.27,44.3,69342.0,38.3937,38.411,38.3764,38.4024,69342.0
2020-10-07 14:20:00,44.3,44.31,44.26,44.27,206267.0,38.4024,38.411,38.3677,38.3764,206267.0
2020-10-07 14:30:00,44.27,44.29,44.25,44.25,56371.0,38.3764,38.3937,38.359,38.359,56371.0
2020-10-07 14:40:00,44.26,44.27,44.22,44.27,92425.0,38.3677,38.3764,38.333,38.3764,92425.0
2020-10-07 14:50:00,44.26,44.29,44.26,44.27,86218.0,38.3677,38.3937,38.3677,38.3764,86218.0
2020-10-07 15:00:00,44.28,44.3,44.27,44.29,141089.0,38.385,38.4024,38.3764,38.3937,141089.0
2020-10-07 15:10:00,44.3,44.31,44.28,44.29,258731.0,38.4024,38.411,38.385,38.3937,258731.0
2020-10-07 15:20:00,44.29,44.3,44.27,44.29,469746.0,38.3937,38.4024,38.3764,38.3937,469746.0
2020-10-07 15:30:00,44.29,44.29,44.25,44.27,103861.0,38.3937,38.3937,38.359,38.3764,103861.0
2020-10-07 15:40:00,44.27,44.28,44.22,44.25,103177.0,38.3764,38.385,38.333,38.359,103177.0
2020-10-07 15:50:00,44.25,44.28,44.22,44.22,759060.0,38.359,38.385,38.333,38.333,759060.0
2020-10-08 09:30:00,44.4,44.4,44.29,44.37,448382.0,38.4891,38.4891,38.3937,38.4631,448382.0
2020-10-08 09:40:00,44.38,44.4,44.3,44.31,188978.0,38.4717,38.4891,38.4024,38.411,188978.0
2020-10-08 09:50:00,44.3,44.38,44.29,44.35,144920.0,38.4024,38.4717,38.3937,38.4457,144920.0
2020-10-08 10:00:00,44.36,44.37,44.27,44.33,615234.0,38.4544,38.4631,38.3764,38.4284,615234.0
2020-10-08 10:10:00,44.34,44.39,44.33,44.38,419846.0,38.4371,38.4804,38.4284,38.4717,419846.0
2020-10-08 10:20:00,44.38,44.4,44.32,44.34,136690.0,38.4717,38.4891,38.4197,38.4371,136690.0
2020-10-08 10:30:00,44.34,44.43,44.33,44.4,58478.0,38.4371,38.5151,38.4284,38.4891,58478.0
2020-10-08 10:40:00,44.41,44.41,44.34,44.38,78649.0,38.4977,38.4977,38.4371,38.4717,78649.0
2020-10-08 10:50:00,44.38,44.42,44.36,44.4,246353.0,38.4717,38.5064,38.4544,38.4891,246353.0
2020-10-08 11:00:00,44.4,44.44,44.38,44.43,111737.0,38.4891,38.5237,38.4717,38.5151,111737.0
2020-10-08 11:10:00,44.44,44.45,44.4,44.4,83186.0,38.5237,38.5324,38.4891,38.4891,83186.0
2020-10-08 11:20:00,44.4,44.42,44.36,44.39,135194.0,38.4891,38.5064,38.4544,38.4804,135194.0
2020-10-08 11:30:00,44.39,44.43,44.33,44.43,240087.0,38.4804,38.5151,38.4284,38.5151,240087.0
2020-10-08 11:40:00,44.44,44.47,44.44,44.46,243178.0,38.5237,38.5497,38.5237,38.5411,243178.0
2020-10-08 11:50:00,44.46,44.47,44.42,44.45,69101.0,38.5411,38.5497,38.5064,38.5324,69101.0
2020-10-08 12:00:00,44.46,44.51,44.46,44.5,164642.0,38.5411,38.5844,38.5411,38.5758,164642.0
2020-10-08 12:10:00,44.49,44.51,44.48,44.49,180799.0,38.5671,38.5844,38.5584,38.5671,180799.0
2020-10-08 12:20:00,44.5,44.53,44.49,44.52,61849.0,38.5758,38.6018,38.5671,38.5931,61849.0
2020-10-08 12:30:00,44.52,44.55,44.51,44.55,105500.0,38.5931,38.6191,38.5844,38.6191,105500.0
2020-10-08 12:40:00,44.55,44.59,44.54,44.58,131915.0,38.6191,38.6538,38.6104,38.6451,131915.0
2020-10-08 12:50:00,44.58,44.6,44.55,44.57,139628.0,38.6451,38.6624,38.6191,38.6364,139628.0
2020-10-08 13:00:00,44.58,44.58,44.54,44.55,87832.0,38.6451,38.6451,38.6104,38.6191,87832.0
2020-10-08 13:10:00,44.55,44.56,44.53,44.53,99348.0,38.6191,38.6278,38.6018,38.6018,99348.0
2020-10-08 13:20:00,44.53,44.54,44.5,44.51,120386.0,38.6018,38.6104,38.5758,38.5844,120386.0
2020-10-08 13:30:00,44.52,44.53,44.51,44.52,74203.0,38.5931,38.6018,38.5844,38.5931,74203.0
2020-10-08 13:40:00,44.52,44.54,44.51,44.54,131001.0,38.5931,38.6104,38.5844,38.6104,131001.0
2020-10-08 13:50:00,44.54,44.56,44.53,44.54,167930.0,38.6104,38.6278,38.6018,38.6104,167930.0
2020-10-08 14:00:00,44.54,44.59,44.52,44.59,90876.0,38.6104,38.6538,38.5931,38.6538,90876.0
2020-10-08 14:10:00,44.59,44.6,44.57,44.59,67014.0,38.6538,38.6624,38.6364,38.6538,67014.0
2020-10-08 14:20:00,44.59,44.61,44.58,44.58,161202.0,38.6538,38.6711,38.6451,38.6451,161202.0
2020-10-08 14:30:00,44.59,44.6,44.57,44.58,133225.0,38.6538,38.6624,38.6364,38.6451,133225.0
2020-10-08 14:40:00,44.59,44.59,44.57,44.58,190689.0,38.6538,38.6538,38.6364,38.6451,190689.0
2020-10-08 14:50:00,44.57,44.58,44.53,44.54,224970.0,38.6364,38.6451,38.6018,38.6104,224970.0
2020-10-08 15:00:00,44.53,44.55,44.5,44.55,123736.0,38.6018,38.6191,38.5758,38.6191,123736.0
2020-10-08 15:10:00,44.55,44.58,44.54,44.56,134267.0,38.6191,38.6451,38.6104,38.6278,134267.0
2020-10-08 15:20:00,44.55,44.56,44.53,44.55,136838.0,38.6191,38.6278,38.6018,38.6191,136838.0
2020-10-08 15:30:00,44.55,44.56,44.53,44.55,138594.0,38.6191,38.6278,38.6018,38.6191,138594.0
2020-10-08 15:40:00,44.55,44.55,44.52,44.53,161428.0,38.6191,38.6191,38.5931,38.6018,161428.0
2020-10-08 15:50:00,44.53,44.57,44.52,44.57,534672.0,38.6018,38.6364,38.5931,38.6364,534672.0
2020-10-09 09:30:00,44.65,44.71,44.6,44.62,266277.0,38.7058,38.7578,38.6624,38.6798,266277.0
2020-10-09 09:40:00,44.61,44.62,44.55,44.61,502913.0,38.6711,38.6798,38.6191,38.6711,502913.0
2020-10-09 09:50:00,44.62,44.68,44.59,44.66,236555.0,38.6798,38.7318,38.6538,38.7145,236555.0
2020-10-09 10:00:00,44.68,44.74,44.66,44.72,264173.0,38.7318,38.7838,38.7145,38.7665,264173.0
2020-10-09 10:10:00,44.72,44.77,44.71,44.76,219372.0,38.7665,38.8098,38.7578,38.8011,219372.0
2020-10-09 10:20:00,44.76,44.79,44.73,44.79,297817.0,38.8011,38.8271,38.7751,38.8271,297817.0
2020-10-09 10:30:00,44.79,44.88,44.78,44.87,123591.0,38.8271,38.9052,38.8185,38.8965,123591.0
2020-10-09 10:40:00,44.87,44.94,44.86,44.92,162801.0,38.8965,38.9572,38.8878,38.9398,162801.0
2020-10-09 10:50:00,44.91,44.92,44.86,44.9,72258.0,38.9312,38.9398,38.8878,38.9225,72258.0
2020-10-09 11:00:00,44.91,44.96,44.89,44.95,124539.0,38.9312,38.9745,38.9138,38.9658,124539.0
2020-10-09 11:10:00,44.95,44.97,44.93,44.94,89092.0,38.9658,38.9832,38.9485,38.9572,89092.0
2020-10-09 11:20:00,44.94,44.94,44.9,44.93,87362.0,38.9572,38.9572,38.9225,38.9485,87362.0
2020-10-09 11:30:00,44.92,44.94,44.91,44.93,82940.0,38.9398,38.9572,38.9312,38.9485,82940.0
2020-10-09 11:40:00,44.92,44.96,44.88,44.96,251593.0,38.9398,38.9745,38.9052,38.9745,251593.0
2020-10-09 11:50:00,44.96,44.98,44.91,44.97,289523.0,38.9745,38.9919,38.9312,38.9832,289523.0
2020-10-09 12:00:00,44.97,44.97,44.92,44.93,82255.0,38.9832,38.9832,38.9398,38.9485,82255.0
2020-10-09 12:10:00,44.93,44.94,44.91,44.92,62656.0,38.9485,38.9572,38.9312,38.9398,62656.0
2020-10-09 12:20:00,44.92,44.95,44.88,44.89,248085.0,38.9398,38.9658,38.9052,38.9138,248085.0
2020-10-09 12:30:00,44.89,44.9,44.87,44.9,54633.0,38.9138,38.9225,38.8965,38.9225,54633.0
2020-10-09 12:40:00,44.89,44.91,44.87,44.9,46028.0,38.9138,38.9312,38.8965,38.9225,46028.0
2020-10-09 12:50:00,44.9,44.92,44.88,44.92,81835.0,38.9225,38.9398,38.9052,38.9398,81835.0
2020-10-09 13:00:00,44.93,44.96,44.92,44.96,61621.0,38.9485,38.9745,38.9398,38.9745,61621.0
2020-10-09 13:10:00,44.95,44.96,44.92,44.94,123532.0,38.9658,38.9745,38.9398,38.9572,123532.0
2020-10-09 13:20:00,44.95,44.95,44.92,44.93,225872.0,38.9658,38.9658,38.9398,38.9485,225872.0
2020-10-09 13:30:00,44.93,44.93,44.9,44.91,71766.0,38.9485,38.9485,38.9225,38.9312,71766.0
2020-10-09 13:40:00,44.91,44.93,44.91,44.93,32581.0,38.9312,38.9485,38.9312,38.9485,32581.0
2020-10-09 13:50:00,44.91,44.93,44.9,44.91,60961.0,38.9312,38.9485,38.9225,38.9312,60961.0
2020-10-09 14:00:00,44.91,44.92,44.89,44.9,58257.0,38.9312,38.9398,38.9138,38.9225,58257.0
2020-10-09 14:10:00,44.9,44.91,44.88,44.89,190908.0,38.9225,38.9312,38.9052,38.9138,190908.0
2020-10-09 14:20:00,44.89,44.89,44.86,44.88,281441.0,38.9138,38.9138,38.8878,38.9052,281441.0
2020-10-09 14:30:00,44.87,44.88,44.82,44.84,320260.0,38.8965,38.9052,38.8532,38.8705,320260.0
2020-10-09 14:40:00,44.84,44.87,44.81,44.86,353566.0,38.8705,38.8965,38.8445,38.8878,353566.0
2020-10-09 14:50:00,44.86,44.86,44.84,44.84,238377.0,38.8878,38.8878,38.8705,38.8705,238377.0
2020-10-09 15:00:00,44.84,44.85,44.83,44.84,348940.0,38.8705,38.8792,38.8618,38.8705,348940.0
2020-10-09 15:10:00,44.85,44.85,44.83,44.85,341970.0,38.8792,38.8792,38.8618,38.8792,341970.0
2020-10-09 15:20:00,44.84,44.87,44.84,44.86,195800.0,38.8705,38.8965,38.8705,38.8878,195800.0
2020-10-09 15:30:00,44.87,44.87,44.83,44.86,254129.0,38.8965,38.8965,38.8618,38.8878,254129.0
2020-10-09 15:40:00,44.86,44.86,44.84,44.84,434340.0,38.8878,38.8878,38.8705,38.8705,434340.0
2020-10-09 15:50:00,44.85,44.88,44.83,44.87,948574.0,38.8792,38.9052,38.8618,38.8965,948574.0
2020-10-12 09:30:00,45.16,45.19,45.05,45.12,522656.0,39.1479,39.1739,39.0525,39.1132,522656.0
2020-10-12 09:40:00,45.12,45.15,45.09,45.12,332660.0,39.1132,39.1392,39.0872,39.1132,332660.0
2020-10-12 09:50:00,45.14,45.19,45.08,45.18,666529.0,39.1306,39.1739,39.0785,39.1652,666529.0
2020-10-12 10:00:00,45.18,45.2,45.15,45.17,236731.0,39.1652,39.1826,39.1392,39.1566,236731.0
2020-10-12 10:10:00,45.18,45.2,45.16,45.2,260135.0,39.1652,39.1826,39.1479,39.1826,260135.0
2020-10-12 10:20:00,45.2,45.22,45.18,45.21,183659.0,39.1826,39.1999,39.1652,39.1912,183659.0
2020-10-12 10:30:00,45.21,45.23,45.19,45.23,244580.0,39.1912,39.2086,39.1739,39.2086,244580.0
2020-10-12 10:40:00,45.23,45.26,45.22,45.25,208057.0,39.2086,39.2346,39.1999,39.2259,208057.0
2020-10-12 10:50:00,45.25,45.31,45.24,45.29,459313.0,39.2259,39.2779,39.2172,39.2606,459313.0
2020-10-12 11:00:00,45.3,45.38,45.3,45.38,120420.0,39.2693,39.3386,39.2693,39.3386,120420.0
2020-10-12 11:10:00,45.38,45.38,45.31,45.31,127499.0,39.3386,39.3386,39.2779,39.2779,127499.0
2020-10-12 11:20:00,45.32,45.34,45.3,45.3,82925.0,39.2866,39.3039,39.2693,39.2693,82925.0
2020-10-12 11:30:00,45.3,45.32,45.22,45.22,528253.0,39.2693,39.2866,39.1999,39.1999,528253.0
2020-10-12 11:40:00,45.23,45.26,45.21,45.21,163564.0,39.2086,39.2346,39.1912,39.1912,163564.0
2020-10-12 11:50:00,45.21,45.25,45.21,45.23,186889.0,39.1912,39.2259,39.1912,39.2086,186889.0
2020-10-12 12:00:00,45.23,45.28,45.23,45.28,42469.0,39.2086,39.2519,39.2086,39.2519,42469.0
2020-10-12 12:10:00,45.27,45.3,45.27,45.3,165246.0,39.2432,39.2693,39.2432,39.2693,165246.0
2020-10-12 12:20:00,45.3,45.38,45.3,45.36,386122.0,39.2693,39.3386,39.2693,39.3213,386122.0
2020-10-12 12:30:00,45.35,45.38,45.35,45.37,109270.0,39.3126,39.3386,39.3126,39.3299,109270.0
2020-10-12 12:40:00,45.38,45.4,45.37,45.4,286252.0,39.3386,39.3559,39.3299,39.3559,286252.0
2020-10-12 12:50:00,45.4,45.41,45.37,45.37,187101.0,39.3559,39.3646,39.3299,39.3299,187101.0
2020-10-12 13:00:00,45.37,45.39,45.34,45.35,576419.0,39.3299,39.3473,39.3039,39.3126,576419.0
2020-10-12 13:10:00,45.35,45.4,45.34,45.4,216708.0,39.3126,39.3559,39.3039,39.3559,216708.0
2020-10-12 13:20:00,45.4,45.43,45.39,45.41,164522.0,39.3559,39.3819,39.3473,39.3646,164522.0
2020-10-12 13:30:00,45.41,45.43,45.39,45.41,101825.0,39.3646,39.3819,39.3473,39.3646,101825.0
2020-10-12 13:40:00,45.4,45.41,45.35,45.37,163239.0,39.3559,39.3646,39.3126,39.3299,163239.0
2020-10-12 13:50:00,45.37,45.39,45.35,45.39,43425.0,39.3299,39.3473,39.3126,39.3473,43425.0
2020-10-12 14:00:00,45.39,45.42,45.38,45.4,159796.0,39.3473,39.3733,39.3386,39.3559,159796.0
2020-10-12 14:10:00,45.4,45.41,45.39,45.4,85773.0,39.3559,39.3646,39.3473,39.3559,85773.0
2020-10-12 14:20:00,45.4,45.42,45.39,45.42,82231.0,39.3559,39.3733,39.3473,39.3733,82231.0
2020-10-12 14:30:00,45.42,45.43,45.37,45.39,96747.0,39.3733,39.3819,39.3299,39.3473,96747.0
2020-10-12 14:40:00,45.39,45.4,45.36,45.38,61177.0,39.3473,39.3559,39.3213,39.3386,61177.0
2020-10-12 14:50:00,45.38,45.4,45.37,45.38,176161.0,39.3386,39.3559,39.3299,39.3386,176161.0
2020-10-12 15:00:00,45.37,45.38,45.35,45.35,188019.0,39.3299,39.3386,39.3126,39.3126,188019.0
2020-10-12 15:10:00,45.36,45.36,45.31,45.33,132653.0,39.3213,39.3213,39.2779,39.2953,132653.0
2020-10-12 15:20:00,45.33,45.36,45.32,45.36,143601.0,39.2953,39.3213,39.2866,39.3213,143601.0
2020-10-12 15:30:00,45.36,45.36,45.31,45.31,49659.0,39.3213,39.3213,39.2779,39.2779,49659.0
2020-10-12 15:40:00,45.32,45.35,45.3,45.31,143397.0,39.2866,39.3126,39.2693,39.2779,143397.0
2020-10-12 15:50:00,45.3,45.34,45.29,45.33,578252.0,39.2693,39.3039,39.2606,39.2953,578252.0
2020-10-13 09:30:00,45.16,45.19,45.06,45.06,487058.0,39.1479,39.1739,39.0612,39.0612,487058.0
2020-10-13 09:40:00,45.06,45.07,44.96,45.04,609868.0,39.0612,39.0699,38.9745,39.0439,609868.0
2020-10-13 09:50:00,45.04,45.08,44.99,45.08,358963.0,39.0439,39.0785,39.0005,39.0785,358963.0
2020-10-13 10:00:00,45.08,45.08,44.97,45.0,164012.0,39.0785,39.0785,38.9832,39.0092,164012.0
2020-10-13 10:10:00,45.0,45.04,44.92,45.02,694129.0,39.0092,39.0439,38.9398,39.0265,694129.0
2020-10-13 10:20:00,45.02,45.09,45.02,45.05,192812.0,39.0265,39.0872,39.0265,39.0525,192812.0
2020-10-13 10:30:00,45.05,45.07,44.99,45.02,186932.0,39.0525,39.0699,39.0005,39.0265,186932.0
2020-10-13 10:40:00,45.02,45.02,44.95,44.99,175428.0,39.0265,39.0265,38.9658,39.0005,175428.0
2020-10-13 10:50:00,44.98,45.06,44.98,45.05,98053.0,38.9919,39.0612,38.9919,39.0525,98053.0
2020-10-13 11:00:00,45.04,45.06,45.01,45.05,91241.0,39.0439,39.0612,39.0179,39.0525,91241.0
2020-10-13 11:10:00,45.04,45.08,45.02,45.07,472814.0,39.0439,39.0785,39.0265,39.0699,472814.0
2020-10-13 11:20:00,45.08,45.12,45.07,45.08,99353.0,39.0785,39.1132,39.0699,39.0785,99353.0
2020-10-13 11:30:00,45.07,45.13,45.07,45.11,278245.0,39.0699,39.1219,39.0699,39.1045,278245.0
2020-10-13 11:40:00,45.11,45.12,45.06,45.08,217292.0,39.1045,39.1132,39.0612,39.0785,217292.0
2020-10-13 11:50:00,45.08,45.11,45.07,45.1,103626.0,39.0785,39.1045,39.0699,39.0959,103626.0
2020-10-13 12:00:00,45.09,45.12,45.09,45.11,174155.0,39.0872,39.1132,39.0872,39.1045,174155.0
2020-10-13 12:10:00,45.11,45.11,45.06,45.09,126910.0,39.1045,39.1045,39.0612,39.0872,126910.0
2020-10-13 12:20:00,45.09,45.14,45.08,45.13,152028.0,39.0872,39.1306,39.0785,39.1219,152028.0
2020-10-13 12:30:00,45.13,45.14,45.1,45.12,189224.0,39.1219,39.1306,39.0959,39.1132,189224.0
2020-10-13 12:40:00,45.13,45.17,45.12,45.16,110945.0,39.1219,39.1566,39.1132,39.1479,110945.0
2020-10-13 12:50:00,45.16,45.19,45.16,45.19,109990.0,39.1479,39.1739,39.1479,39.1739,109990.0
2020-10-13 13:00:00,45.19,45.2,45.1,45.1,277235.0,39.1739,39.1826,39.0959,39.0959,277235.0
2020-10-13 13:10:00,45.11,45.2,45.11,45.2,207105.0,39.1045,39.1826,39.1045,39.1826,207105.0
2020-10-13 13:20:00,45.2,45.2,45.12,45.15,150947.0,39.1826,39.1826,39.1132,39.1392,150947.0
2020-10-13 13:30:00,45.14,45.16,45.13,45.16,137230.0,39.1306,39.1479,39.1219,39.1479,137230.0
2020-10-13 13:40:00,45.15,45.17,45.12,45.16,97899.0,39.1392,39.1566,39.1132,39.1479,97899.0
2020-10-13 13:50:00,45.16,45.17,45.08,45.1,261942.0,39.1479,39.1566,39.0785,39.0959,261942.0
2020-10-13 14:00:00,45.09,45.11,45.07,45.09,114285.0,39.0872,39.1045,39.0699,39.0872,114285.0
2020-10-13 14:10:00,45.09,45.16,45.09,45.16,83223.0,39.0872,39.1479,39.0872,39.1479,83223.0
2020-10-13 14:20:00,45.16,45.18,45.12,45.12,227351.0,39.1479,39.1652,39.1132,39.1132,227351.0
2020-10-13 14:30:00,45.13,45.15,45.07,45.14,716251.0,39.1219,39.1392,39.0699,39.1306,716251.0
2020-10-13 14:40:00,45.14,45.15,45.1,45.13,243262.0,39.1306,39.1392,39.0959,39.1219,243262.0
2020-10-13 14:50:00,45.13,45.16,45.1,45.14,269702.0,39.1219,39.1479,39.0959,39.1306,269702.0
2020-10-13 15:00:00,45.13,45.19,45.12,45.17,249145.0,39.1219,39.1739,39.1132,39.1566,249145.0
2020-10-13 15:10:00,45.18,45.21,45.18,45.21,221890.0,39.1652,39.1912,39.1652,39.1912,221890.0
2020-10-13 15:20:00,45.21,45.23,45.2,45.22,192884.0,39.1912,39.2086,39.1826,39.1999,192884.0
2020-10-13 15:30:00,45.22,45.24,45.2,45.22,298281.0,39.1999,39.2172,39.1826,39.1999,298281.0
2020-10-13 15:40:00,45.22,45.24,45.21,45.21,327934.0,39.1999,39.2172,39.1912,39.1912,327934.0
2020-10-13 15:50:00,45.21,45.22,45.12,45.13,2314507.0,39.1912,39.1999,39.1132,39.1219,2314507.0
2020-10-14 09:30:00,45.18,45.23,45.13,45.22,246729.0,39.1652,39.2086,39.1219,39.1999,246729.0
2020-10-14 09:40:00,45.22,45.28,45.2,45.26,183668.0,39.1999,39.2519,39.1826,39.2346,183668.0
2020-10-14 09:50:00,45.26,45.27,45.22,45.22,206936.0,39.2346,39.2432,39.1999,39.1999,206936.0
2020-10-14 10:00:00,45.23,45.23,45.17,45.23,236731.0,39.2086,39.2086,39.1566,39.2086,236731.0
2020-10-14 10:10:00,45.23,45.25,45.19,45.22,220643.0,39.2086,39.2259,39.1739,39.1999,220643.0
2020-10-14 10:20:00,45.23,45.24,45.14,45.15,96222.0,39.2086,39.2172,39.1306,39.1392,96222.0
2020-10-14 10:30:00,45.15,45.19,45.08,45.19,134895.0,39.1392,39.1739,39.0785,39.1739,134895.0
2020-10-14 10:40:00,45.19,45.23,45.17,45.21,74666.0,39.1739,39.2086,39.1566,39.1912,74666.0
2020-10-14 10:50:00,45.21,45.24,45.19,45.22,109614.0,39.1912,39.2172,39.1739,39.1999,109614.0
2020-10-14 11:00:00,45.22,45.25,45.17,45.24,120977.0,39.1999,39.2259,39.1566,39.2172,120977.0
2020-10-14 11:10:00,45.23,45.26,45.21,45.23,125993.0,39.2086,39.2346,39.1912,39.2086,125993.0
2020-10-14 11:20:00,45.24,45.26,45.2,45.2,278312.0,39.2172,39.2346,39.1826,39.1826,278312.0
2020-10-14 11:30:00,45.21,45.22,45.18,45.2,220344.0,39.1912,39.1999,39.1652,39.1826,220344.0
2020-10-14 11:40:00,45.19,45.22,45.13,45.16,348219.0,39.1739,39.1999,39.1219,39.1479,348219.0
2020-10-14 11:50:00,45.16,45.16,45.06,45.08,173129.0,39.1479,39.1479,39.0612,39.0785,173129.0
2020-10-14 12:00:00,45.08,45.11,45.07,45.09,286828.0,39.0785,39.1045,39.0699,39.0872,286828.0
2020-10-14 12:10:00,45.09,45.09,44.98,44.99,236403.0,39.0872,39.0872,38.9919,39.0005,236403.0
2020-10-14 12:20:00,44.98,45.0,44.92,44.98,180269.0,38.9919,39.0092,38.9398,38.9919,180269.0
2020-10-14 12:30:00,44.98,45.05,44.98,45.04,241380.0,38.9919,39.0525,38.9919,39.0439,241380.0
2020-10-14 12:40:00,45.03,45.06,45.02,45.05,121644.0,39.0352,39.0612,39.0265,39.0525,121644.0
2020-10-14 12:50:00,45.05,45.08,45.04,45.07,201994.0,39.0525,39.0785,39.0439,39.0699,201994.0
2020-10-14 13:00:00,45.07,45.1,45.05,45.09,239162.0,39.0699,39.0959,39.0525,39.0872,239162.0
2020-10-14 13:10:00,45.09,45.1,45.06,45.08,152381.0,39.0872,39.0959,39.0612,39.0785,152381.0
2020-10-14 13:20:00,45.08,45.08,45.05,45.07,173244.0,39.0785,39.0785,39.0525,39.0699,173244.0
2020-10-14 13:30:00,45.07,45.08,45.02,45.06,232204.0,39.0699,39.0785,39.0265,39.0612,232204.0
2020-10-14 13:40:00,45.07,45.07,45.03,45.07,191154.0,39.0699,39.0699,39.0352,39.0699,191154.0
2020-10-14 13:50:00,45.07,45.1,45.06,45.09,67285.0,39.0699,39.0959,39.0612,39.0872,67285.0
2020-10-14 14:00:00,45.09,45.12,45.08,45.11,184221.0,39.0872,39.1132,39.0785,39.1045,184221.0
2020-10-14 14:10:00,45.1,45.13,45.03,45.03,267945.0,39.0959,39.1219,39.0352,39.0352,267945.0
2020-10-14 14:20:00,45.04,45.08,44.96,44.98,478033.0,39.0439,39.0785,38.9745,38.9919,478033.0
2020-10-14 14:30:00,44.98,45.0,44.95,44.97,213894.0,38.9919,39.0092,38.9658,38.9832,213894.0
2020-10-14 14:40:00,44.97,45.0,44.94,44.97,403027.0,38.9832,39.0092,38.9572,38.9832,403027.0
2020-10-14 14:50:00,44.97,45.01,44.95,45.01,124902.0,38.9832,39.0179,38.9658,39.0179,124902.0
2020-10-14 15:00:00,45.01,45.05,44.99,45.04,196965.0,39.0179,39.0525,39.0005,39.0439,196965.0
2020-10-14 15:10:00,45.03,45.07,45.0,45.02,128854.0,39.0352,39.0699,39.0092,39.0265,128854.0
2020-10-14 15:20:00,45.02,45.03,44.98,44.98,197904.0,39.0265,39.0352,38.9919,38.9919,197904.0
2020-10-14 15:30:00,44.98,45.03,44.96,44.98,205172.0,38.9919,39.0352,38.9745,38.9919,205172.0
2020-10-14 15:40:00,44.98,45.02,44.96,44.97,444652.0,38.9919,39.0265,38.9745,38.9832,444652.0
2020-10-14 15:50:00,44.97,45.0,44.89,44.92,844736.0,38.9832,39.0092,38.9138,38.9398,844736.0
2020-10-15 09:30:00,44.26,44.41,44.23,44.39,605480.0,38.3677,38.4977,38.3417,38.4804,605480.0
2020-10-15 09:40:00,44.38,44.46,44.36,44.45,260221.0,38.4717,38.5411,38.4544,38.5324,260221.0
2020-10-15 09:50:00,44.44,44.51,44.43,44.48,381828.0,38.5237,38.5844,38.5151,38.5584,381828.0
2020-10-15 10:00:00,44.48,44.48,44.4,44.4,282951.0,38.5584,38.5584,38.4891,38.4891,282951.0
2020-10-15 10:10:00,44.39,44.48,44.38,44.44,142603.0,38.4804,38.5584,38.4717,38.5237,142603.0
2020-10-15 10:20:00,44.44,44.45,44.36,44.36,89845.0,38.5237,38.5324,38.4544,38.4544,89845.0
2020-10-15 10:30:00,44.36,44.39,44.31,44.33,226604.0,38.4544,38.4804,38.411,38.4284,226604.0
2020-10-15 10:40:00,44.33,44.37,44.29,44.31,286200.0,38.4284,38.4631,38.3937,38.411,286200.0
2020-10-15 10:50:00,44.32,44.4,44.31,44.39,281644.0,38.4197,38.4891,38.411,38.4804,281644.0
2020-10-15 11:00:00,44.39,44.43,44.35,44.4,186657.0,38.4804,38.5151,38.4457,38.4891,186657.0
2020-10-15 11:10:00,44.39,44.41,44.37,44.41,117337.0,38.4804,38.4977,38.4631,38.4977,117337.0
2020-10-15 11:20:00,44.41,44.44,44.37,44.39,106079.0,38.4977,38.5237,38.4631,38.4804,106079.0
2020-10-15 11:30:00,44.39,44.44,44.38,44.43,136173.0,38.4804,38.5237,38.4717,38.5151,136173.0
2020-10-15 11:40:00,44.44,44.46,44.41,44.41,105313.0,38.5237,38.5411,38.4977,38.4977,105313.0
2020-10-15 11:50:00,44.42,44.45,44.38,44.38,497882.0,38.5064,38.5324,38.4717,38.4717,497882.0
2020-10-15 12:00:00,44.38,44.43,44.37,44.41,234372.0,38.4717,38.5151,38.4631,38.4977,234372.0
2020-10-15 12:10:00,44.4,44.43,44.4,44.42,118811.0,38.4891,38.5151,38.4891,38.5064,118811.0
2020-10-15 12:20:00,44.42,44.45,44.41,44.43,116520.0,38.5064,38.5324,38.4977,38.5151,116520.0
2020-10-15 12:30:00,44.42,44.44,44.4,44.43,91968.0,38.5064,38.5237,38.4891,38.5151,91968.0
2020-10-15 12:40:00,44.43,44.45,44.39,44.42,191318.0,38.5151,38.5324,38.4804,38.5064,191318.0
2020-10-15 12:50:00,44.42,44.47,44.41,44.47,231438.0,38.5064,38.5497,38.4977,38.5497,231438.0
2020-10-15 13:00:00,44.47,44.48,44.45,44.46,303462.0,38.5497,38.5584,38.5324,38.5411,303462.0
2020-10-15 13:10:00,44.47,44.5,44.44,44.47,119557.0,38.5497,38.5758,38.5237,38.5497,119557.0
2020-10-15 13:20:00,44.47,44.5,44.46,44.49,140959.0,38.5497,38.5758,38.5411,38.5671,140959.0
2020-10-15 13:30:00,44.49,44.53,44.49,44.52,74758.0,38.5671,38.6018,38.5671,38.5931,74758.0
2020-10-15 13:40:00,44.53,44.54,44.51,44.52,72126.0,38.6018,38.6104,38.5844,38.5931,72126.0
2020-10-15 13:50:00,44.52,44.53,44.5,44.5,100199.0,38.5931,38.6018,38.5758,38.5758,100199.0
2020-10-15 14:00:00,44.5,44.56,44.5,44.55,149591.0,38.5758,38.6278,38.5758,38.6191,149591.0
2020-10-15 14:10:00,44.55,44.56,44.54,44.55,79427.0,38.6191,38.6278,38.6104,38.6191,79427.0
2020-10-15 14:20:00,44.55,44.56,44.53,44.53,148723.0,38.6191,38.6278,38.6018,38.6018,148723.0
2020-10-15 14:30:00,44.53,44.54,44.5,44.51,153528.0,38.6018,38.6104,38.5758,38.5844,153528.0
2020-10-15 14:40:00,44.51,44.52,44.48,44.49,77008.0,38.5844,38.5931,38.5584,38.5671,77008.0
2020-10-15 14:50:00,44.49,44.54,44.49,44.54,119477.0,38.5671,38.6104,38.5671,38.6104,119477.0
2020-10-15 15:00:00,44.53,44.59,44.53,44.57,113660.0,38.6018,38.6538,38.6018,38.6364,113660.0
2020-10-15 15:10:00,44.57,44.6,44.55,44.59,136506.0,38.6364,38.6624,38.6191,38.6538,136506.0
2020-10-15 15:20:00,44.59,44.61,44.57,44.6,126404.0,38.6538,38.6711,38.6364,38.6624,126404.0
2020-10-15 15:30:00,44.6,44.6,44.57,44.59,80391.0,38.6624,38.6624,38.6364,38.6538,80391.0
2020-10-15 15:40:00,44.59,44.62,44.55,44.55,187064.0,38.6538,38.6798,38.6191,38.6191,187064.0
2020-10-15 15:50:00,44.56,44.58,44.51,44.55,610194.0,38.6278,38.6451,38.5844,38.6191,610194.0
2020-10-16 09:30:00,44.72,44.79,44.6,44.62,428792.0,38.7665,38.8271,38.6624,38.6798,428792.0
2020-10-16 09:40:00,44.62,44.68,44.6,44.66,215897.0,38.6798,38.7318,38.6624,38.7145,215897.0
2020-10-16 09:50:00,44.67,44.73,44.64,44.71,167550.0,38.7231,38.7751,38.6971,38.7578,167550.0
2020-10-16 10:00:00,44.72,44.77,44.71,44.75,126983.0,38.7665,38.8098,38.7578,38.7925,126983.0
2020-10-16 10:10:00,44.75,44.81,44.74,44.8,85644.0,38.7925,38.8445,38.7838,38.8358,85644.0
2020-10-16 10:20:00,44.8,44.84,44.8,44.83,88882.0,38.8358,38.8705,38.8358,38.8618,88882.0
2020-10-16 10:30:00,44.84,44.85,44.81,44.82,142139.0,38.8705,38.8792,38.8445,38.8532,142139.0
2020-10-16 10:40:00,44.82,44.84,44.75,44.76,110133.0,38.8532,38.8705,38.7925,38.8011,110133.0
2020-10-16 10:50:00,44.76,44.81,44.75,44.79,102062.0,38.8011,38.8445,38.7925,38.8271,102062.0
2020-10-16 11:00:00,44.79,44.81,44.75,44.78,203573.0,38.8271,38.8445,38.7925,38.8185,203573.0
2020-10-16 11:10:00,44.78,44.79,44.73,44.76,157105.0,38.8185,38.8271,38.7751,38.8011,157105.0
2020-10-16 11:20:00,44.75,44.75,44.67,44.7,286389.0,38.7925,38.7925,38.7231,38.7491,286389.0
2020-10-16 11:30:00,44.69,44.75,44.68,44.71,165303.0,38.7405,38.7925,38.7318,38.7578,165303.0
2020-10-16 11:40:00,44.71,44.76,44.71,44.75,97255.0,38.7578,38.8011,38.7578,38.7925,97255.0
2020-10-16 11:50:00,44.76,44.78,44.74,44.77,29155.0,38.8011,38.8185,38.7838,38.8098,29155.0
2020-10-16 12:00:00,44.78,44.79,44.7,44.73,107609.0,38.8185,38.8271,38.7491,38.7751,107609.0
2020-10-16 12:10:00,44.73,44.76,44.71,44.76,71940.0,38.7751,38.8011,38.7578,38.8011,71940.0
2020-10-16 12:20:00,44.75,44.78,44.73,44.78,36823.0,38.7925,38.8185,38.7751,38.8185,36823.0
2020-10-16 12:30:00,44.77,44.78,44.73,44.74,72625.0,38.8098,38.8185,38.7751,38.7838,72625.0
2020-10-16 12:40:00,44.74,44.77,44.72,44.77,44695.0,38.7838,38.8098,38.7665,38.8098,44695.0
2020-10-16 12:50:00,44.77,44.81,44.74,44.8,45213.0,38.8098,38.8445,38.7838,38.8358,45213.0
2020-10-16 13:00:00,44.8,44.83,44.8,44.83,45939.0,38.8358,38.8618,38.8358,38.8618,45939.0
2020-10-16 13:10:00,44.83,44.85,44.81,44.84,130367.0,38.8618,38.8792,38.8445,38.8705,130367.0
2020-10-16 13:20:00,44.84,44.84,44.81,44.83,44375.0,38.8705,38.8705,38.8445,38.8618,44375.0
2020-10-16 13:30:00,44.82,44.84,44.8,44.82,64380.0,38.8532,38.8705,38.8358,38.8532,64380.0
2020-10-16 13:40:00,44.83,44.85,44.81,44.84,51792.0,38.8618,38.8792,38.8445,38.8705,51792.0
2020-10-16 13:50:00,44.84,44.85,44.8,44.81,61739.0,38.8705,38.8792,38.8358,38.8445,61739.0
2020-10-16 14:00:00,44.81,44.83,44.78,44.82,46347.0,38.8445,38.8618,38.8185,38.8532,46347.0
2020-10-16 14:10:00,44.82,44.84,44.81,44.82,80955.0,38.8532,38.8705,38.8445,38.8532,80955.0
2020-10-16 14:20:00,44.82,44.84,44.81,44.84,82012.0,38.8532,38.8705,38.8445,38.8705,82012.0
2020-10-16 14:30:00,44.84,44.84,44.82,44.84,40588.0,38.8705,38.8705,38.8532,38.8705,40588.0
2020-10-16 14:40:00,44.83,44.84,44.81,44.82,87951.0,38.8618,38.8705,38.8445,38.8532,87951.0
2020-10-16 14:50:00,44.82,44.85,44.81,44.83,79421.0,38.8532,38.8792,38.8445,38.8618,79421.0
2020-10-16 15:00:00,44.84,44.84,44.77,44.78,177735.0,38.8705,38.8705,38.8098,38.8185,177735.0
2020-10-16 15:10:00,44.79,44.79,44.73,44.76,74489.0,38.8271,38.8271,38.7751,38.8011,74489.0
2020-10-16 15:20:00,44.75,44.77,44.74,44.76,71610.0,38.7925,38.8098,38.7838,38.8011,71610.0
2020-10-16 15:30:00,44.76,44.77,44.72,44.76,86641.0,38.8011,38.8098,38.7665,38.8011,86641.0
2020-10-16 15:40:00,44.76,44.76,44.71,44.72,173184.0,38.8011,38.8011,38.7578,38.7665,173184.0
2020-10-16 15:50:00,44.72,44.75,44.7,44.74,354403.0,38.7665,38.7925,38.7491,38.7838,354403.0
2020-10-19 09:30:00,44.88,45.0,44.86,44.97,568273.0,38.9052,39.0092,38.8878,38.9832,568273.0
2020-10-19 09:40:00,44.97,45.04,44.95,45.03,216490.0,38.9832,39.0439,38.9658,39.0352,216490.0
2020-10-19 09:50:00,45.03,45.08,45.0,45.0,219705.0,39.0352,39.0785,39.0092,39.0092,219705.0
2020-10-19 10:00:00,44.98,44.98,44.88,44.89,199904.0,38.9919,38.9919,38.9052,38.9138,199904.0
2020-10-19 10:10:00,44.88,44.96,44.84,44.95,172659.0,38.9052,38.9745,38.8705,38.9658,172659.0
2020-10-19 10:20:00,44.94,44.97,44.92,44.96,116164.0,38.9572,38.9832,38.9398,38.9745,116164.0
2020-10-19 10:30:00,44.96,44.96,44.84,44.85,151876.0,38.9745,38.9745,38.8705,38.8792,151876.0
2020-10-19 10:40:00,44.87,44.9,44.81,44.87,157743.0,38.8965,38.9225,38.8445,38.8965,157743.0
2020-10-19 10:50:00,44.88,44.93,44.85,44.9,93032.0,38.9052,38.9485,38.8792,38.9225,93032.0
2020-10-19 11:00:00,44.9,44.96,44.89,44.95,67119.0,38.9225,38.9745,38.9138,38.9658,67119.0
2020-10-19 11:10:00,44.95,44.97,44.92,44.94,100034.0,38.9658,38.9832,38.9398,38.9572,100034.0
2020-10-19 11:20:00,44.92,44.93,44.84,44.9,102195.0,38.9398,38.9485,38.8705,38.9225,102195.0
2020-10-19 11:30:00,44.91,44.95,44.87,44.93,174271.0,38.9312,38.9658,38.8965,38.9485,174271.0
2020-10-19 11:40:00,44.92,44.94,44.89,44.9,48000.0,38.9398,38.9572,38.9138,38.9225,48000.0
2020-10-19 11:50:00,44.9,44.92,44.89,44.91,58394.0,38.9225,38.9398,38.9138,38.9312,58394.0
2020-10-19 12:00:00,44.9,44.94,44.87,44.92,100757.0,38.9225,38.9572,38.8965,38.9398,100757.0
2020-10-19 12:10:00,44.92,44.93,44.89,44.9,105219.0,38.9398,38.9485,38.9138,38.9225,105219.0
2020-10-19 12:20:00,44.9,44.91,44.86,44.87,48686.0,38.9225,38.9312,38.8878,38.8965,48686.0
2020-10-19 12:30:00,44.87,44.89,44.85,44.86,73570.0,38.8965,38.9138,38.8792,38.8878,73570.0
2020-10-19 12:40:00,44.86,44.88,44.85,44.87,41283.0,38.8878,38.9052,38.8792,38.8965,41283.0
2020-10-19 12:50:00,44.87,44.89,44.85,44.86,110829.0,38.8965,38.9138,38.8792,38.8878,110829.0
2020-10-19 13:00:00,44.87,44.88,44.82,44.84,89328.0,38.8965,38.9052,38.8532,38.8705,89328.0
2020-10-19 13:10:00,44.84,44.87,44.84,44.86,53443.0,38.8705,38.8965,38.8705,38.8878,53443.0
2020-10-19 13:20:00,44.86,44.88,44.84,44.86,92001.0,38.8878,38.9052,38.8705,38.8878,92001.0
2020-10-19 13:30:00,44.85,44.86,44.81,44.82,272128.0,38.8792,38.8878,38.8445,38.8532,272128.0
2020-10-19 13:40:00,44.82,44.82,44.77,44.78,109575.0,38.8532,38.8532,38.8098,38.8185,109575.0
2020-10-19 13:50:00,44.78,44.79,44.76,44.79,323156.0,38.8185,38.8271,38.8011,38.8271,323156.0
2020-10-19 14:00:00,44.79,44.79,44.75,44.77,189916.0,38.8271,38.8271,38.7925,38.8098,189916.0
2020-10-19 14:10:00,44.76,44.8,44.75,44.79,131375.0,38.8011,38.8358,38.7925,38.8271,131375.0
2020-10-19 14:20:00,44.8,44.81,44.76,44.78,69263.0,38.8358,38.8445,38.8011,38.8185,69263.0
2020-10-19 14:30:00,44.77,44.77,44.67,44.68,303399.0,38.8098,38.8098,38.7231,38.7318,303399.0
2020-10-19 14:40:00,44.68,44.69,44.59,44.59,261573.0,38.7318,38.7405,38.6538,38.6538,261573.0
2020-10-19 14:50:00,44.59,44.65,44.57,44.59,586964.0,38.6538,38.7058,38.6364,38.6538,586964.0
2020-10-19 15:00:00,44.59,44.6,44.54,44.59,359271.0,38.6538,38.6624,38.6104,38.6538,359271.0
2020-10-19 15:10:00,44.59,44.63,44.56,44.56,150706.0,38.6538,38.6884,38.6278,38.6278,150706.0
2020-10-19 15:20:00,44.57,44.59,44.52,44.57,98470.0,38.6364,38.6538,38.5931,38.6364,98470.0
2020-10-19 15:30:00,44.56,44.61,44.56,44.61,182104.0,38.6278,38.6711,38.6278,38.6711,182104.0
2020-10-19 15:40:00,44.6,44.61,44.57,44.59,863289.0,38.6624,38.6711,38.6364,38.6538,863289.0
2020-10-19 15:50:00,44.58,44.61,44.52,44.61,1018744.0,38.6451,38.6711,38.5931,38.6711,1018744.0
2020-10-20 09:30:00,44.85,44.94,44.81,44.9,684363.0,38.8792,38.9572,38.8445,38.9225,684363.0
2020-10-20 09:40:00,44.9,45.0,44.87,44.97,273017.0,38.9225,39.0092,38.8965,38.9832,273017.0
2020-10-20 09:50:00,44.97,45.02,44.93,45.01,110975.0,38.9832,39.0265,38.9485,39.0179,110975.0
2020-10-20 10:00:00,45.02,45.06,45.0,45.06,161406.0,39.0265,39.0612,39.0092,39.0612,161406.0
2020-10-20 10:10:00,45.06,45.08,45.02,45.03,123730.0,39.0612,39.0785,39.0265,39.0352,123730.0
2020-10-20 10:20:00,45.03,45.04,44.95,44.97,400428.0,39.0352,39.0439,38.9658,38.9832,400428.0
2020-10-20 10:30:00,44.98,45.05,44.97,45.03,96699.0,38.9919,39.0525,38.9832,39.0352,96699.0
2020-10-20 10:40:00,45.03,45.04,44.97,45.0,88757.0,39.0352,39.0439,38.9832,39.0092,88757.0
2020-10-20 10:50:00,44.99,45.03,44.97,44.98,60807.0,39.0005,39.0352,38.9832,38.9919,60807.0
2020-10-20 11:00:00,44.98,44.99,44.9,44.96,211312.0,38.9919,39.0005,38.9225,38.9745,211312.0
2020-10-20 11:10:00,44.95,45.01,44.95,45.01,93625.0,38.9658,39.0179,38.9658,39.0179,93625.0
2020-10-20 11:20:00,45.01,45.04,44.99,45.0,77053.0,39.0179,39.0439,39.0005,39.0092,77053.0
2020-10-20 11:30:00,45.01,45.03,44.98,45.02,71613.0,39.0179,39.0352,38.9919,39.0265,71613.0
2020-10-20 11:40:00,45.03,45.05,45.01,45.04,142102.0,39.0352,39.0525,39.0179,39.0439,142102.0
2020-10-20 11:50:00,45.03,45.07,45.02,45.07,133431.0,39.0352,39.0699,39.0265,39.0699,133431.0
2020-10-20 12:00:00,45.07,45.07,45.03,45.04,83880.0,39.0699,39.0699,39.0352,39.0439,83880.0
2020-10-20 12:10:00,45.03,45.05,45.01,45.02,140079.0,39.0352,39.0525,39.0179,39.0265,140079.0
2020-10-20 12:20:00,45.03,45.04,45.01,45.01,43577.0,39.0352,39.0439,39.0179,39.0179,43577.0
2020-10-20 12:30:00,45.02,45.12,45.0,45.08,280513.0,39.0265,39.1132,39.0092,39.0785,280513.0
2020-10-20 12:40:00,45.08,45.16,45.07,45.1,1375110.0,39.0785,39.1479,39.0699,39.0959,1375110.0
2020-10-20 12:50:00,45.1,45.11,45.07,45.1,604958.0,39.0959,39.1045,39.0699,39.0959,604958.0
2020-10-20 13:00:00,45.11,45.15,45.1,45.14,98066.0,39.1045,39.1392,39.0959,39.1306,98066.0
2020-10-20 13:10:00,45.14,45.21,45.13,45.17,118780.0,39.1306,39.1912,39.1219,39.1566,118780.0
2020-10-20 13:20:00,45.17,45.2,45.16,45.19,186599.0,39.1566,39.1826,39.1479,39.1739,186599.0
2020-10-20 13:30:00,45.19,45.25,45.19,45.23,125121.0,39.1739,39.2259,39.1739,39.2086,125121.0
2020-10-20 13:40:00,45.23,45.26,45.22,45.25,133674.0,39.2086,39.2346,39.1999,39.2259,133674.0
2020-10-20 13:50:00,45.26,45.26,45.16,45.18,90676.0,39.2346,39.2346,39.1479,39.1652,90676.0
2020-10-20 14:00:00,45.19,45.22,45.16,45.19,106646.0,39.1739,39.1999,39.1479,39.1739,106646.0
2020-10-20 14:10:00,45.19,45.23,45.18,45.22,58836.0,39.1739,39.2086,39.1652,39.1999,58836.0
2020-10-20 14:20:00,45.22,45.22,45.17,45.19,71377.0,39.1999,39.1999,39.1566,39.1739,71377.0
2020-10-20 14:30:00,45.18,45.2,45.15,45.16,69045.0,39.1652,39.1826,39.1392,39.1479,69045.0
2020-10-20 14:40:00,45.17,45.19,45.12,45.14,176211.0,39.1566,39.1739,39.1132,39.1306,176211.0
2020-10-20 14:50:00,45.14,45.14,45.1,45.11,64233.0,39.1306,39.1306,39.0959,39.1045,64233.0
2020-10-20 15:00:00,45.11,45.15,45.06,45.07,227187.0,39.1045,39.1392,39.0612,39.0699,227187.0
2020-10-20 15:10:00,45.07,45.07,45.0,45.05,892709.0,39.0699,39.0699,39.0092,39.0525,892709.0
2020-10-20 15:20:00,45.06,45.09,45.04,45.08,290193.0,39.0612,39.0872,39.0439,39.0785,290193.0
2020-10-20 15:30:00,45.07,45.08,45.02,45.05,472574.0,39.0699,39.0785,39.0265,39.0525,472574.0
2020-10-20 15:40:00,45.05,45.13,45.04,45.1,560464.0,39.0525,39.1219,39.0439,39.0959,560464.0
2020-10-20 15:50:00,45.1,45.12,45.05,45.05,814672.0,39.0959,39.1132,39.0525,39.0525,814672.0
2020-10-21 09:30:00,45.11,45.18,45.04,45.18,359178.0,39.1045,39.1652,39.0439,39.1652,359178.0
2020-10-21 09:40:00,45.19,45.26,45.18,45.25,277070.0,39.1739,39.2346,39.1652,39.2259,277070.0
2020-10-21 09:50:00,45.25,45.37,45.25,45.35,95960.0,39.2259,39.3299,39.2259,39.3126,95960.0
2020-10-21 10:00:00,45.35,45.35,45.3,45.31,242116.0,39.3126,39.3126,39.2693,39.2779,242116.0
2020-10-21 10:10:00,45.31,45.34,45.28,45.34,223640.0,39.2779,39.3039,39.2519,39.3039,223640.0
2020-10-21 10:20:00,45.34,45.37,45.32,45.34,115024.0,39.3039,39.3299,39.2866,39.3039,115024.0
2020-10-21 10:30:00,45.35,45.36,45.31,45.34,125753.0,39.3126,39.3213,39.2779,39.3039,125753.0
2020-10-21 10:40:00,45.35,45.37,45.29,45.3,101960.0,39.3126,39.3299,39.2606,39.2693,101960.0
2020-10-21 10:50:00,45.29,45.29,45.24,45.25,116959.0,39.2606,39.2606,39.2172,39.2259,116959.0
2020-10-21 11:00:00,45.24,45.25,45.2,45.21,181571.0,39.2172,39.2259,39.1826,39.1912,181571.0
2020-10-21 11:10:00,45.2,45.2,45.1,45.14,388126.0,39.1826,39.1826,39.0959,39.1306,388126.0
2020-10-21 11:20:00,45.13,45.2,45.11,45.2,210169.0,39.1219,39.1826,39.1045,39.1826,210169.0
2020-10-21 11:30:00,45.2,45.25,45.19,45.24,104446.0,39.1826,39.2259,39.1739,39.2172,104446.0
2020-10-21 11:40:00,45.24,45.24,45.21,45.22,103531.0,39.2172,39.2172,39.1912,39.1999,103531.0
2020-10-21 11:50:00,45.22,45.23,45.18,45.22,659001.0,39.1999,39.2086,39.1652,39.1999,659001.0
2020-10-21 12:00:00,45.22,45.26,45.19,45.25,257322.0,39.1999,39.2346,39.1739,39.2259,257322.0
2020-10-21 12:10:00,45.24,45.24,45.2,45.2,92728.0,39.2172,39.2172,39.1826,39.1826,92728.0
2020-10-21 12:20:00,45.2,45.34,45.2,45.24,355754.0,39.1826,39.3039,39.1826,39.2172,355754.0
2020-10-21 12:30:00,45.25,45.27,45.2,45.21,113382.0,39.2259,39.2432,39.1826,39.1912,113382.0
2020-10-21 12:40:00,45.21,45.21,45.15,45.16,149968.0,39.1912,39.1912,39.1392,39.1479,149968.0
2020-10-21 12:50:00,45.16,45.18,45.14,45.15,189916.0,39.1479,39.1652,39.1306,39.1392,189916.0
2020-10-21 13:00:00,45.15,45.19,45.14,45.16,159559.0,39.1392,39.1739,39.1306,39.1479,159559.0
2020-10-21 13:10:00,45.16,45.2,45.16,45.2,66124.0,39.1479,39.1826,39.1479,39.1826,66124.0
2020-10-21 13:20:00,45.2,45.21,45.18,45.2,57007.0,39.1826,39.1912,39.1652,39.1826,57007.0
2020-10-21 13:30:00,45.2,45.22,45.15,45.15,62131.0,39.1826,39.1999,39.1392,39.1392,62131.0
2020-10-21 13:40:00,45.16,45.18,45.14,45.18,137652.0,39.1479,39.1652,39.1306,39.1652,137652.0
2020-10-21 13:50:00,45.18,45.21,45.15,45.16,120270.0,39.1652,39.1912,39.1392,39.1479,120270.0
2020-10-21 14:00:00,45.16,45.2,45.15,45.18,93659.0,39.1479,39.1826,39.1392,39.1652,93659.0
2020-10-21 14:10:00,45.18,45.21,45.16,45.16,147575.0,39.1652,39.1912,39.1479,39.1479,147575.0
2020-10-21 14:20:00,45.16,45.22,45.14,45.21,98972.0,39.1479,39.1999,39.1306,39.1912,98972.0
2020-10-21 14:30:00,45.2,45.24,45.19,45.21,32995.0,39.1826,39.2172,39.1739,39.1912,32995.0
2020-10-21 14:40:00,45.21,45.24,45.2,45.21,74489.0,39.1912,39.2172,39.1826,39.1912,74489.0
2020-10-21 14:50:00,45.21,45.22,45.19,45.22,47610.0,39.1912,39.1999,39.1739,39.1999,47610.0
2020-10-21 15:00:00,45.22,45.23,45.16,45.19,135966.0,39.1999,39.2086,39.1479,39.1739,135966.0
2020-10-21 15:10:00,45.19,45.21,45.17,45.2,96294.0,39.1739,39.1912,39.1566,39.1826,96294.0
2020-10-21 15:20:00,45.19,45.23,45.19,45.22,53157.0,39.1739,39.2086,39.1739,39.1999,53157.0
2020-10-21 15:30:00,45.22,45.24,45.19,45.19,121623.0,39.1999,39.2172,39.1739,39.1739,121623.0
2020-10-21 15:40:00,45.19,45.2,45.12,45.14,244594.0,39.1739,39.1826,39.1132,39.1306,244594.0
2020-10-21 15:50:00,45.13,45.15,45.1,45.13,566453.0,39.1219,39.1392,39.0959,39.1219,566453.0
2020-10-22 09:30:00,45.22,45.27,45.15,45.16,416275.0,39.1999,39.2432,39.1392,39.1479,416275.0
2020-10-22 09:40:00,45.17,45.22,45.14,45.22,322285.0,39.1566,39.1999,39.1306,39.1999,322285.0
2020-10-22 09:50:00,45.22,45.24,45.17,45.18,161563.0,39.1999,39.2172,39.1566,39.1652,161563.0
2020-10-22 10:00:00,45.18,45.19,45.08,45.08,351952.0,39.1652,39.1739,39.0785,39.0785,351952.0
2020-10-22 10:10:00,45.09,45.13,45.06,45.11,686747.0,39.0872,39.1219,39.0612,39.1045,686747.0
2020-10-22 10:20:00,45.09,45.09,44.99,45.04,298347.0,39.0872,39.0872,39.0005,39.0439,298347.0
2020-10-22 10:30:00,45.04,45.05,44.99,45.0,475048.0,39.0439,39.0525,39.0005,39.0092,475048.0
2020-10-22 10:40:00,45.0,45.01,44.94,44.98,441260.0,39.0092,39.0179,38.9572,38.9919,441260.0
2020-10-22 10:50:00,44.98,45.08,44.94,45.05,481206.0,38.9919,39.0785,38.9572,39.0525,481206.0
2020-10-22 11:00:00,45.05,45.08,45.02,45.03,75539.0,39.0525,39.0785,39.0265,39.0352,75539.0
2020-10-22 11:10:00,45.03,45.16,45.03,45.14,832693.0,39.0352,39.1479,39.0352,39.1306,832693.0
2020-10-22 11:20:00,45.15,45.18,45.14,45.16,180319.0,39.1392,39.1652,39.1306,39.1479,180319.0
2020-10-22 11:30:00,45.16,45.18,45.12,45.13,171989.0,39.1479,39.1652,39.1132,39.1219,171989.0
2020-10-22 11:40:00,45.13,45.18,45.12,45.16,656675.0,39.1219,39.1652,39.1132,39.1479,656675.0
2020-10-22 11:50:00,45.17,45.19,45.11,45.12,219704.0,39.1566,39.1739,39.1045,39.1132,219704.0
2020-10-22 12:00:00,45.12,45.14,45.1,45.14,156669.0,39.1132,39.1306,39.0959,39.1306,156669.0
2020-10-22 12:10:00,45.14,45.15,45.12,45.12,112294.0,39.1306,39.1392,39.1132,39.1132,112294.0
2020-10-22 12:20:00,45.13,45.14,45.09,45.13,182012.0,39.1219,39.1306,39.0872,39.1219,182012.0
2020-10-22 12:30:00,45.13,45.13,45.08,45.09,186295.0,39.1219,39.1219,39.0785,39.0872,186295.0
2020-10-22 12:40:00,45.09,45.15,45.08,45.14,383138.0,39.0872,39.1392,39.0785,39.1306,383138.0
2020-10-22 12:50:00,45.15,45.18,45.13,45.17,148088.0,39.1392,39.1652,39.1219,39.1566,148088.0
2020-10-22 13:00:00,45.17,45.18,45.15,45.18,256784.0,39.1566,39.1652,39.1392,39.1652,256784.0
2020-10-22 13:10:00,45.18,45.24,45.17,45.2,274846.0,39.1652,39.2172,39.1566,39.1826,274846.0
2020-10-22 13:20:00,45.2,45.21,45.19,45.19,82591.0,39.1826,39.1912,39.1739,39.1739,82591.0
2020-10-22 13:30:00,45.19,45.2,45.16,45.18,171736.0,39.1739,39.1826,39.1479,39.1652,171736.0
2020-10-22 13:40:00,45.18,45.22,45.16,45.19,195473.0,39.1652,39.1999,39.1479,39.1739,195473.0
2020-10-22 13:50:00,45.2,45.23,45.19,45.2,152483.0,39.1826,39.2086,39.1739,39.1826,152483.0
2020-10-22 14:00:00,45.21,45.23,45.2,45.21,160118.0,39.1912,39.2086,39.1826,39.1912,160118.0
2020-10-22 14:10:00,45.22,45.25,45.2,45.22,179460.0,39.1999,39.2259,39.1826,39.1999,179460.0
2020-10-22 14:20:00,45.23,45.23,45.2,45.2,234620.0,39.2086,39.2086,39.1826,39.1826,234620.0
2020-10-22 14:30:00,45.21,45.21,45.19,45.21,114249.0,39.1912,39.1912,39.1739,39.1912,114249.0
2020-10-22 14:40:00,45.2,45.22,45.2,45.22,215957.0,39.1826,39.1999,39.1826,39.1999,215957.0
2020-10-22 14:50:00,45.22,45.24,45.21,45.22,267967.0,39.1999,39.2172,39.1912,39.1999,267967.0
2020-10-22 15:00:00,45.23,45.24,45.18,45.2,181537.0,39.2086,39.2172,39.1652,39.1826,181537.0
2020-10-22 15:10:00,45.2,45.2,45.17,45.18,193336.0,39.1826,39.1826,39.1566,39.1652,193336.0
2020-10-22 15:20:00,45.19,45.21,45.18,45.2,167882.0,39.1739,39.1912,39.1652,39.1826,167882.0
2020-10-22 15:30:00,45.2,45.23,45.2,45.21,97987.0,39.1826,39.2086,39.1826,39.1912,97987.0
2020-10-22 15:40:00,45.21,45.24,45.19,45.21,160166.0,39.1912,39.2172,39.1739,39.1912,160166.0
2020-10-22 15:50:00,45.21,45.22,45.12,45.14,342177.0,39.1912,39.1999,39.1132,39.1306,342177.0
2020-10-23 09:30:00,45.16,45.17,44.99,45.02,562539.0,39.1479,39.1566,39.0005,39.0265,562539.0
2020-10-23 09:40:00,45.03,45.05,44.99,44.99,317247.0,39.0352,39.0525,39.0005,39.0005,317247.0
2020-10-23 09:50:00,44.98,45.05,44.98,45.03,122663.0,38.9919,39.0525,38.9919,39.0352,122663.0
2020-10-23 10:00:00,45.02,45.02,44.93,45.0,268172.0,39.0265,39.0265,38.9485,39.0092,268172.0
2020-10-23 10:10:00,44.99,45.1,44.97,45.08,267732.0,39.0005,39.0959,38.9832,39.0785,267732.0
2020-10-23 10:20:00,45.08,45.1,45.04,45.08,106855.0,39.0785,39.0959,39.0439,39.0785,106855.0
2020-10-23 10:30:00,45.08,45.14,45.07,45.12,198008.0,39.0785,39.1306,39.0699,39.1132,198008.0
2020-10-23 10:40:00,45.14,45.14,45.08,45.1,87128.0,39.1306,39.1306,39.0785,39.0959,87128.0
2020-10-23 10:50:00,45.09,45.14,45.07,45.13,93063.0,39.0872,39.1306,39.0699,39.1219,93063.0
2020-10-23 11:00:00,45.13,45.14,45.07,45.11,68853.0,39.1219,39.1306,39.0699,39.1045,68853.0
2020-10-23 11:10:00,45.1,45.13,45.08,45.1,334790.0,39.0959,39.1219,39.0785,39.0959,334790.0
2020-10-23 11:20:00,45.11,45.11,45.02,45.06,236600.0,39.1045,39.1045,39.0265,39.0612,236600.0
2020-10-23 11:30:00,45.05,45.09,45.04,45.07,205243.0,39.0525,39.0872,39.0439,39.0699,205243.0
2020-10-23 11:40:00,45.07,45.11,45.06,45.07,142465.0,39.0699,39.1045,39.0612,39.0699,142465.0
2020-10-23 11:50:00,45.07,45.17,45.07,45.16,112409.0,39.0699,39.1566,39.0699,39.1479,112409.0
2020-10-23 12:00:00,45.16,45.22,45.15,45.2,270307.0,39.1479,39.1999,39.1392,39.1826,270307.0
2020-10-23 12:10:00,45.2,45.21,45.11,45.15,448407.0,39.1826,39.1912,39.1045,39.1392,448407.0
2020-10-23 12:20:00,45.15,45.15,45.11,45.15,175618.0,39.1392,39.1392,39.1045,39.1392,175618.0
2020-10-23 12:30:00,45.14,45.18,45.13,45.17,111734.0,39.1306,39.1652,39.1219,39.1566,111734.0
2020-10-23 12:40:00,45.17,45.19,45.16,45.19,97325.0,39.1566,39.1739,39.1479,39.1739,97325.0
2020-10-23 12:50:00,45.18,45.2,45.15,45.16,65180.0,39.1652,39.1826,39.1392,39.1479,65180.0
2020-10-23 13:00:00,45.16,45.23,45.15,45.23,88845.0,39.1479,39.2086,39.1392,39.2086,88845.0
2020-10-23 13:10:00,45.23,45.24,45.21,45.22,98597.0,39.2086,39.2172,39.1912,39.1999,98597.0
2020-10-23 13:20:00,45.21,45.26,45.21,45.24,102450.0,39.1912,39.2346,39.1912,39.2172,102450.0
2020-10-23 13:30:00,45.24,45.25,45.22,45.22,65260.0,39.2172,39.2259,39.1999,39.1999,65260.0
2020-10-23 13:40:00,45.23,45.23,45.21,45.23,77056.0,39.2086,39.2086,39.1912,39.2086,77056.0
2020-10-23 13:50:00,45.22,45.23,45.21,45.22,54223.0,39.1999,39.2086,39.1912,39.1999,54223.0
2020-10-23 14:00:00,45.22,45.27,45.21,45.27,132310.0,39.1999,39.2432,39.1912,39.2432,132310.0
2020-10-23 14:10:00,45.27,45.28,45.24,45.28,131084.0,39.2432,39.2519,39.2172,39.2519,131084.0
2020-10-23 14:20:00,45.27,45.29,45.25,45.28,81657.0,39.2432,39.2606,39.2259,39.2519,81657.0
2020-10-23 14:30:00,45.29,45.3,45.26,45.28,87568.0,39.2606,39.2693,39.2346,39.2519,87568.0
2020-10-23 14:40:00,45.28,45.28,45.26,45.28,93166.0,39.2519,39.2519,39.2346,39.2519,93166.0
2020-10-23 14:50:00,45.28,45.28,45.25,45.26,99694.0,39.2519,39.2519,39.2259,39.2346,99694.0
2020-10-23 15:00:00,45.26,45.29,45.26,45.29,136363.0,39.2346,39.2606,39.2346,39.2606,136363.0
2020-10-23 15:10:00,45.29,45.31,45.28,45.3,138241.0,39.2606,39.2779,39.2519,39.2693,138241.0
2020-10-23 15:20:00,45.3,45.31,45.29,45.3,107043.0,39.2693,39.2779,39.2606,39.2693,107043.0
2020-10-23 15:30:00,45.3,45.3,45.28,45.3,125843.0,39.2693,39.2693,39.2519,39.2693,125843.0
2020-10-23 15:40:00,45.3,45.32,45.29,45.32,195883.0,39.2693,39.2866,39.2606,39.2866,195883.0
2020-10-23 15:50:00,45.32,45.36,45.3,45.34,973127.0,39.2866,39.3213,39.2693,39.3039,973127.0
2020-10-26 09:30:00,44.81,44.99,44.8,44.98,767161.0,38.8445,39.0005,38.8358,38.9919,767161.0
2020-10-26 09:40:00,44.98,45.01,44.89,44.91,357179.0,38.9919,39.0179,38.9138,38.9312,357179.0
2020-10-26 09:50:00,44.91,44.98,44.91,44.96,111594.0,38.9312,38.9919,38.9312,38.9745,111594.0
2020-10-26 10:00:00,44.96,45.03,44.92,44.94,204781.0,38.9745,39.0352,38.9398,38.9572,204781.0
2020-10-26 10:10:00,44.94,45.04,44.91,45.04,121310.0,38.9572,39.0439,38.9312,39.0439,121310.0
2020-10-26 10:20:00,45.04,45.07,44.96,44.97,213983.0,39.0439,39.0699,38.9745,38.9832,213983.0
2020-10-26 10:30:00,44.96,44.99,44.92,44.98,344253.0,38.9745,39.0005,38.9398,38.9919,344253.0
2020-10-26 10:40:00,44.99,45.0,44.84,44.87,321618.0,39.0005,39.0092,38.8705,38.8965,321618.0
2020-10-26 10:50:00,44.87,44.87,44.79,44.8,330524.0,38.8965,38.8965,38.8271,38.8358,330524.0
2020-10-26 11:00:00,44.79,44.79,44.72,44.77,136314.0,38.8271,38.8271,38.7665,38.8098,136314.0
2020-10-26 11:10:00,44.78,44.81,44.65,44.66,208170.0,38.8185,38.8445,38.7058,38.7145,208170.0
2020-10-26 11:20:00,44.67,44.77,44.65,44.73,224528.0,38.7231,38.8098,38.7058,38.7751,224528.0
2020-10-26 11:30:00,44.73,44.74,44.66,44.73,450224.0,38.7751,38.7838,38.7145,38.7751,450224.0
2020-10-26 11:40:00,44.73,44.77,44.7,44.75,232235.0,38.7751,38.8098,38.7491,38.7925,232235.0
2020-10-26 11:50:00,44.74,44.85,44.73,44.79,205813.0,38.7838,38.8792,38.7751,38.8271,205813.0
2020-10-26 12:00:00,44.8,44.85,44.76,44.83,333299.0,38.8358,38.8792,38.8011,38.8618,333299.0
2020-10-26 12:10:00,44.84,44.87,44.8,44.85,106007.0,38.8705,38.8965,38.8358,38.8792,106007.0
2020-10-26 12:20:00,44.85,44.86,44.79,44.81,128007.0,38.8792,38.8878,38.8271,38.8445,128007.0
2020-10-26 12:30:00,44.8,44.81,44.67,44.68,162675.0,38.8358,38.8445,38.7231,38.7318,162675.0
2020-10-26 12:40:00,44.68,44.71,44.63,44.63,129014.0,38.7318,38.7578,38.6884,38.6884,129014.0
2020-10-26 12:50:00,44.64,44.66,44.61,44.63,138102.0,38.6971,38.7145,38.6711,38.6884,138102.0
2020-10-26 13:00:00,44.64,44.65,44.58,44.6,81474.0,38.6971,38.7058,38.6451,38.6624,81474.0
2020-10-26 13:10:00,44.61,44.62,44.52,44.53,91241.0,38.6711,38.6798,38.5931,38.6018,91241.0
2020-10-26 13:20:00,44.53,44.55,44.46,44.47,232446.0,38.6018,38.6191,38.5411,38.5497,232446.0
2020-10-26 13:30:00,44.46,44.48,44.4,44.47,139460.0,38.5411,38.5584,38.4891,38.5497,139460.0
2020-10-26 13:40:00,44.47,44.52,44.44,44.51,90365.0,38.5497,38.5931,38.5237,38.5844,90365.0
2020-10-26 13:50:00,44.51,44.58,44.5,44.57,92723.0,38.5844,38.6451,38.5758,38.6364,92723.0
2020-10-26 14:00:00,44.58,44.62,44.55,44.57,119108.0,38.6451,38.6798,38.6191,38.6364,119108.0
2020-10-26 14:10:00,44.58,44.6,44.55,44.57,147649.0,38.6451,38.6624,38.6191,38.6364,147649.0
2020-10-26 14:20:00,44.57,44.62,44.56,44.61,148267.0,38.6364,38.6798,38.6278,38.6711,148267.0
2020-10-26 14:30:00,44.61,44.63,44.59,44.6,98290.0,38.6711,38.6884,38.6538,38.6624,98290.0
2020-10-26 14:40:00,44.6,44.65,44.56,44.56,94456.0,38.6624,38.7058,38.6278,38.6278,94456.0
2020-10-26 14:50:00,44.56,44.63,44.56,44.61,143685.0,38.6278,38.6884,38.6278,38.6711,143685.0
2020-10-26 15:00:00,44.62,44.65,44.59,44.61,292587.0,38.6798,38.7058,38.6538,38.6711,292587.0
2020-10-26 15:10:00,44.61,44.68,44.6,44.67,227907.0,38.6711,38.7318,38.6624,38.7231,227907.0
2020-10-26 15:20:00,44.67,44.7,44.67,44.7,119657.0,38.7231,38.7491,38.7231,38.7491,119657.0
2020-10-26 15:30:00,44.69,44.74,44.66,44.69,245377.0,38.7405,38.7838,38.7145,38.7405,245377.0
2020-10-26 15:40:00,44.69,44.71,44.63,44.64,239526.0,38.7405,38.7578,38.6884,38.6971,239526.0
2020-10-26 15:50:00,44.63,44.76,44.63,44.76,739797.0,38.6884,38.8011,38.6884,38.8011,739797.0
2020-10-27 09:30:00,44.91,44.92,44.78,44.87,229927.0,38.9312,38.9398,38.8185,38.8965,229927.0
2020-10-27 09:40:00,44.88,44.9,44.83,44.85,161065.0,38.9052,38.9225,38.8618,38.8792,161065.0
2020-10-27 09:50:00,44.86,44.92,44.85,44.91,77458.0,38.8878,38.9398,38.8792,38.9312,77458.0
2020-10-27 10:00:00,44.91,44.92,44.85,44.9,140121.0,38.9312,38.9398,38.8792,38.9225,140121.0
2020-10-27 10:10:00,44.91,44.93,44.8,44.82,164000.0,38.9312,38.9485,38.8358,38.8532,164000.0
2020-10-27 10:20:00,44.82,44.82,44.75,44.77,172940.0,38.8532,38.8532,38.7925,38.8098,172940.0
2020-10-27 10:30:00,44.77,44.86,44.76,44.85,171444.0,38.8098,38.8878,38.8011,38.8792,171444.0
2020-10-27 10:40:00,44.86,44.95,44.82,44.93,488613.0,38.8878,38.9658,38.8532,38.9485,488613.0
2020-10-27 10:50:00,44.94,44.94,44.89,44.9,293378.0,38.9572,38.9572,38.9138,38.9225,293378.0
2020-10-27 11:00:00,44.91,44.98,44.88,44.97,331321.0,38.9312,38.9919,38.9052,38.9832,331321.0
2020-10-27 11:10:00,44.97,45.0,44.94,44.96,238358.0,38.9832,39.0092,38.9572,38.9745,238358.0
2020-10-27 11:20:00,44.96,45.0,44.94,44.95,393854.0,38.9745,39.0092,38.9572,38.9658,393854.0
2020-10-27 11:30:00,44.95,45.03,44.92,45.02,203755.0,38.9658,39.0352,38.9398,39.0265,203755.0
2020-10-27 11:40:00,45.02,45.04,44.99,45.01,216098.0,39.0265,39.0439,39.0005,39.0179,216098.0
2020-10-27 11:50:00,45.02,45.08,45.01,45.07,136829.0,39.0265,39.0785,39.0179,39.0699,136829.0
2020-10-27 12:00:00,45.06,45.06,45.01,45.02,133558.0,39.0612,39.0612,39.0179,39.0265,133558.0
2020-10-27 12:10:00,45.02,45.02,44.99,45.01,130552.0,39.0265,39.0265,39.0005,39.0179,130552.0
2020-10-27 12:20:00,45.01,45.03,44.99,45.0,105907.0,39.0179,39.0352,39.0005,39.0092,105907.0
2020-10-27 12:30:00,45.0,45.0,44.96,44.98,126320.0,39.0092,39.0092,38.9745,38.9919,126320.0
2020-10-27 12:40:00,44.97,44.99,44.95,44.98,99929.0,38.9832,39.0005,38.9658,38.9919,99929.0
2020-10-27 12:50:00,44.98,45.0,44.95,45.0,112315.0,38.9919,39.0092,38.9658,39.0092,112315.0
2020-10-27 13:00:00,44.99,44.99,44.96,44.97,99254.0,39.0005,39.0005,38.9745,38.9832,99254.0
2020-10-27 13:10:00,44.97,45.0,44.94,44.98,77156.0,38.9832,39.0092,38.9572,38.9919,77156.0
2020-10-27 13:20:00,44.97,45.02,44.96,45.01,191192.0,38.9832,39.0265,38.9745,39.0179,191192.0
2020-10-27 13:30:00,45.01,45.03,45.0,45.03,87048.0,39.0179,39.0352,39.0092,39.0352,87048.0
2020-10-27 13:40:00,45.02,45.04,45.01,45.04,103934.0,39.0265,39.0439,39.0179,39.0439,103934.0
2020-10-27 13:50:00,45.04,45.05,45.0,45.01,92883.0,39.0439,39.0525,39.0092,39.0179,92883.0
2020-10-27 14:00:00,45.01,45.02,44.98,44.98,147487.0,39.0179,39.0265,38.9919,38.9919,147487.0
2020-10-27 14:10:00,44.99,44.99,44.93,44.93,563826.0,39.0005,39.0005,38.9485,38.9485,563826.0
2020-10-27 14:20:00,44.93,44.97,44.92,44.96,246546.0,38.9485,38.9832,38.9398,38.9745,246546.0
2020-10-27 14:30:00,44.97,44.97,44.94,44.95,221682.0,38.9832,38.9832,38.9572,38.9658,221682.0
2020-10-27 14:40:00,44.95,44.96,44.88,44.92,267764.0,38.9658,38.9745,38.9052,38.9398,267764.0
2020-10-27 14:50:00,44.92,44.94,44.9,44.93,131247.0,38.9398,38.9572,38.9225,38.9485,131247.0
2020-10-27 15:00:00,44.94,44.94,44.87,44.89,234629.0,38.9572,38.9572,38.8965,38.9138,234629.0
2020-10-27 15:10:00,44.89,44.9,44.85,44.88,418001.0,38.9138,38.9225,38.8792,38.9052,418001.0
2020-10-27 15:20:00,44.88,44.94,44.87,44.92,186990.0,38.9052,38.9572,38.8965,38.9398,186990.0
2020-10-27 15:30:00,44.92,45.0,44.91,45.0,451870.0,38.9398,39.0092,38.9312,39.0092,451870.0
2020-10-27 15:40:00,45.0,45.01,44.94,44.94,140020.0,39.0092,39.0179,38.9572,38.9572,140020.0
2020-10-27 15:50:00,44.94,44.99,44.93,44.95,444071.0,38.9572,39.0005,38.9485,38.9658,444071.0
2020-10-28 09:30:00,44.23,44.27,44.12,44.27,742494.0,38.3417,38.3764,38.2463,38.3764,742494.0
2020-10-28 09:40:00,44.27,44.29,44.19,44.21,374465.0,38.3764,38.3937,38.307,38.3244,374465.0
2020-10-28 09:50:00,44.21,44.21,44.08,44.14,494049.0,38.3244,38.3244,38.2117,38.2637,494049.0
2020-10-28 10:00:00,44.14,44.18,44.09,44.09,313109.0,38.2637,38.2984,38.2203,38.2203,313109.0
2020-10-28 10:10:00,44.09,44.12,43.96,43.96,484220.0,38.2203,38.2463,38.1076,38.1076,484220.0
2020-10-28 10:20:00,43.96,44.0,43.88,43.91,338384.0,38.1076,38.1423,38.0383,38.0643,338384.0
2020-10-28 10:30:00,43.91,44.04,43.9,44.01,264753.0,38.0643,38.177,38.0556,38.151,264753.0
2020-10-28 10:40:00,44.01,44.05,43.95,43.96,148915.0,38.151,38.1857,38.099,38.1076,148915.0
2020-10-28 10:50:00,43.96,43.98,43.89,43.96,286116.0,38.1076,38.125,38.047,38.1076,286116.0
2020-10-28 11:00:00,43.96,44.04,43.92,44.03,228275.0,38.1076,38.177,38.073,38.1683,228275.0
2020-10-28 11:10:00,44.03,44.1,44.01,44.03,218986.0,38.1683,38.229,38.151,38.1683,218986.0
2020-10-28 11:20:00,44.04,44.06,43.96,43.98,60542.0,38.177,38.1943,38.1076,38.125,60542.0
2020-10-28 11:30:00,43.98,43.98,43.9,43.95,135383.0,38.125,38.125,38.0556,38.099,135383.0
2020-10-28 11:40:00,43.94,44.03,43.92,44.01,159349.0,38.0903,38.1683,38.073,38.151,159349.0
2020-10-28 11:50:00,44.01,44.07,43.98,44.04,253471.0,38.151,38.203,38.125,38.177,253471.0
2020-10-28 12:00:00,44.04,44.11,44.03,44.09,223822.0,38.177,38.2377,38.1683,38.2203,223822.0
2020-10-28 12:10:00,44.09,44.13,44.08,44.08,143080.0,38.2203,38.255,38.2117,38.2117,143080.0
2020-10-28 12:20:00,44.09,44.09,44.04,44.06,162299.0,38.2203,38.2203,38.177,38.1943,162299.0
2020-10-28 12:30:00,44.06,44.08,44.0,44.0,78648.0,38.1943,38.2117,38.1423,38.1423,78648.0
2020-10-28 12:40:00,44.0,44.01,43.9,43.91,220542.0,38.1423,38.151,38.0556,38.0643,220542.0
2020-10-28 12:50:00,43.91,43.96,43.89,43.91,164859.0,38.0643,38.1076,38.047,38.0643,164859.0
2020-10-28 13:00:00,43.91,43.92,43.87,43.89,268008.0,38.0643,38.073,38.0296,38.047,268008.0
2020-10-28 13:10:00,43.88,43.89,43.81,43.85,384204.0,38.0383,38.047,37.9776,38.0123,384204.0
2020-10-28 13:20:00,43.85,43.89,43.81,43.89,144532.0,38.0123,38.047,37.9776,38.047,144532.0
2020-10-28 13:30:00,43.88,43.94,43.87,43.94,163604.0,38.0383,38.0903,38.0296,38.0903,163604.0
2020-10-28 13:40:00,43.94,43.94,43.89,43.92,232026.0,38.0903,38.0903,38.047,38.073,232026.0
2020-10-28 13:50:00,43.92,43.99,43.9,43.98,173017.0,38.073,38.1336,38.0556,38.125,173017.0
2020-10-28 14:00:00,43.99,43.99,43.93,43.95,135845.0,38.1336,38.1336,38.0816,38.099,135845.0
2020-10-28 14:10:00,43.96,43.96,43.89,43.91,269621.0,38.1076,38.1076,38.047,38.0643,269621.0
2020-10-28 14:20:00,43.91,44.05,43.9,44.03,157728.0,38.0643,38.1857,38.0556,38.1683,157728.0
2020-10-28 14:30:00,44.04,44.06,43.94,43.95,263424.0,38.177,38.1943,38.0903,38.099,263424.0
2020-10-28 14:40:00,43.94,43.99,43.94,43.97,264110.0,38.0903,38.1336,38.0903,38.1163,264110.0
2020-10-28 14:50:00,43.97,44.06,43.94,44.03,238829.0,38.1163,38.1943,38.0903,38.1683,238829.0
2020-10-28 15:00:00,44.03,44.04,43.98,44.0,334158.0,38.1683,38.177,38.125,38.1423,334158.0
2020-10-28 15:10:00,44.0,44.01,43.95,43.96,208703.0,38.1423,38.151,38.099,38.1076,208703.0
2020-10-28 15:20:00,43.96,44.04,43.95,44.01,261633.0,38.1076,38.177,38.099,38.151,261633.0
2020-10-28 15:30:00,44.01,44.06,43.94,43.94,801943.0,38.151,38.1943,38.0903,38.0903,801943.0
2020-10-28 15:40:00,43.94,43.97,43.91,43.91,947525.0,38.0903,38.1163,38.0643,38.0643,947525.0
2020-10-28 15:50:00,43.91,43.93,43.81,43.83,1352967.0,38.0643,38.0816,37.9776,37.995,1352967.0
2020-10-29 09:30:00,44.03,44.11,43.92,43.94,1541135.0,38.1683,38.2377,38.073,38.0903,1541135.0
2020-10-29 09:40:00,43.93,44.01,43.88,43.96,780407.0,38.0816,38.151,38.0383,38.1076,780407.0
2020-10-29 09:50:00,43.97,44.18,43.95,44.16,463559.0,38.1163,38.2984,38.099,38.281,463559.0
2020-10-29 10:00:00,44.16,44.24,44.14,44.22,558720.0,38.281,38.3504,38.2637,38.333,558720.0
2020-10-29 10:10:00,44.22,44.25,44.11,44.21,387972.0,38.333,38.359,38.2377,38.3244,387972.0
2020-10-29 10:20:00,44.22,44.26,44.18,44.24,325675.0,38.333,38.3677,38.2984,38.3504,325675.0
2020-10-29 10:30:00,44.25,44.29,44.21,44.29,262869.0,38.359,38.3937,38.3244,38.3937,262869.0
2020-10-29 10:40:00,44.29,44.3,44.22,44.23,191371.0,38.3937,38.4024,38.333,38.3417,191371.0
2020-10-29 10:50:00,44.23,44.24,44.18,44.21,120060.0,38.3417,38.3504,38.2984,38.3244,120060.0
2020-10-29 11:00:00,44.22,44.23,44.15,44.16,380365.0,38.333,38.3417,38.2723,38.281,380365.0
2020-10-29 11:10:00,44.17,44.21,44.15,44.19,263482.0,38.2897,38.3244,38.2723,38.307,263482.0
2020-10-29 11:20:00,44.19,44.21,44.17,44.19,133901.0,38.307,38.3244,38.2897,38.307,133901.0
2020-10-29 11:30:00,44.19,44.2,44.14,44.18,297558.0,38.307,38.3157,38.2637,38.2984,297558.0
2020-10-29 11:40:00,44.18,44.18,44.08,44.09,133495.0,38.2984,38.2984,38.2117,38.2203,133495.0
2020-10-29 11:50:00,44.09,44.13,44.05,44.07,215454.0,38.2203,38.255,38.1857,38.203,215454.0
2020-10-29 12:00:00,44.08,44.11,44.06,44.09,105895.0,38.2117,38.2377,38.1943,38.2203,105895.0
2020-10-29 12:10:00,44.09,44.16,44.07,44.15,98954.0,38.2203,38.281,38.203,38.2723,98954.0
2020-10-29 12:20:00,44.15,44.15,44.1,44.11,95137.0,38.2723,38.2723,38.229,38.2377,95137.0
2020-10-29 12:30:00,44.11,44.17,44.1,44.16,140489.0,38.2377,38.2897,38.229,38.281,140489.0
2020-10-29 12:40:00,44.16,44.17,44.14,44.16,99491.0,38.281,38.2897,38.2637,38.281,99491.0
2020-10-29 12:50:00,44.16,44.17,44.12,44.14,145462.0,38.281,38.2897,38.2463,38.2637,145462.0
2020-10-29 13:00:00,44.14,44.16,44.12,44.13,291251.0,38.2637,38.281,38.2463,38.255,291251.0
2020-10-29 13:10:00,44.13,44.18,44.12,44.16,102625.0,38.255,38.2984,38.2463,38.281,102625.0
2020-10-29 13:20:00,44.16,44.23,44.15,44.23,102848.0,38.281,38.3417,38.2723,38.3417,102848.0
2020-10-29 13:30:00,44.23,44.26,44.23,44.26,195223.0,38.3417,38.3677,38.3417,38.3677,195223.0
2020-10-29 13:40:00,44.26,44.29,44.25,44.27,135782.0,38.3677,38.3937,38.359,38.3764,135782.0
2020-10-29 13:50:00,44.26,44.31,44.26,44.3,103391.0,38.3677,38.411,38.3677,38.4024,103391.0
2020-10-29 14:00:00,44.3,44.34,44.29,44.33,190094.0,38.4024,38.4371,38.3937,38.4284,190094.0
2020-10-29 14:10:00,44.33,44.37,44.31,44.36,94447.0,38.4284,38.4631,38.411,38.4544,94447.0
2020-10-29 14:20:00,44.36,44.4,44.36,44.4,103656.0,38.4544,38.4891,38.4544,38.4891,103656.0
2020-10-29 14:30:00,44.4,44.43,44.36,44.37,153699.0,38.4891,38.5151,38.4544,38.4631,153699.0
2020-10-29 14:40:00,44.37,44.39,44.34,44.36,217804.0,38.4631,38.4804,38.4371,38.4544,217804.0
2020-10-29 14:50:00,44.36,44.39,44.33,44.34,298463.0,38.4544,38.4804,38.4284,38.4371,298463.0
2020-10-29 15:00:00,44.34,44.4,44.33,44.34,1031749.0,38.4371,38.4891,38.4284,38.4371,1031749.0
2020-10-29 15:10:00,44.35,44.36,44.29,44.33,153508.0,38.4457,38.4544,38.3937,38.4284,153508.0
2020-10-29 15:20:00,44.33,44.41,44.32,44.38,188125.0,38.4284,38.4977,38.4197,38.4717,188125.0
2020-10-29 15:30:00,44.38,44.4,44.33,44.35,175394.0,38.4717,38.4891,38.4284,38.4457,175394.0
2020-10-29 15:40:00,44.34,44.39,44.32,44.37,276526.0,38.4371,38.4804,38.4197,38.4631,276526.0
2020-10-29 15:50:00,44.37,44.4,44.27,44.27,435618.0,38.4631,38.4891,38.3764,38.3764,435618.0
2020-10-30 09:30:00,44.01,44.06,43.91,43.99,893536.0,38.151,38.1943,38.0643,38.1336,893536.0
2020-10-30 09:40:00,43.98,43.98,43.88,43.89,294266.0,38.125,38.125,38.0383,38.047,294266.0
2020-10-30 09:50:00,43.89,44.02,43.88,43.98,324337.0,38.047,38.1597,38.0383,38.125,324337.0
2020-10-30 10:00:00,43.98,44.04,43.92,44.01,319157.0,38.125,38.177,38.073,38.151,319157.0
2020-10-30 10:10:00,44.0,44.02,43.88,43.91,267307.0,38.1423,38.1597,38.0383,38.0643,267307.0
2020-10-30 10:20:00,43.91,43.91,43.81,43.82,210781.0,38.0643,38.0643,37.9776,37.9863,210781.0
2020-10-30 10:30:00,43.82,43.86,43.75,43.8,546131.0,37.9863,38.021,37.9256,37.9689,546131.0
2020-10-30 10:40:00,43.8,43.8,43.66,43.66,863628.0,37.9689,37.9689,37.8476,37.8476,863628.0
2020-10-30 10:50:00,43.67,43.73,43.63,43.64,393254.0,37.8563,37.9083,37.8216,37.8302,393254.0
2020-10-30 11:00:00,43.63,43.75,43.62,43.67,358122.0,37.8216,37.9256,37.8129,37.8563,358122.0
2020-10-30 11:10:00,43.67,43.77,43.66,43.7,592401.0,37.8563,37.9429,37.8476,37.8823,592401.0
2020-10-30 11:20:00,43.7,43.72,43.64,43.65,241566.0,37.8823,37.8996,37.8302,37.8389,241566.0
2020-10-30 11:30:00,43.65,43.69,43.61,43.64,209564.0,37.8389,37.8736,37.8042,37.8302,209564.0
2020-10-30 11:40:00,43.63,43.67,43.59,43.67,288828.0,37.8216,37.8563,37.7869,37.8563,288828.0
2020-10-30 11:50:00,43.66,43.69,43.64,43.68,114927.0,37.8476,37.8736,37.8302,37.8649,114927.0
2020-10-30 12:00:00,43.68,43.74,43.66,43.73,180181.0,37.8649,37.9169,37.8476,37.9083,180181.0
2020-10-30 12:10:00,43.73,43.76,43.7,43.76,198190.0,37.9083,37.9343,37.8823,37.9343,198190.0
2020-10-30 12:20:00,43.76,43.83,43.74,43.83,142099.0,37.9343,37.995,37.9169,37.995,142099.0
2020-10-30 12:30:00,43.82,43.82,43.71,43.74,201015.0,37.9863,37.9863,37.8909,37.9169,201015.0
2020-10-30 12:40:00,43.74,43.75,43.72,43.73,78908.0,37.9169,37.9256,37.8996,37.9083,78908.0
2020-10-30 12:50:00,43.73,43.73,43.69,43.7,55865.0,37.9083,37.9083,37.8736,37.8823,55865.0
2020-10-30 13:00:00,43.7,43.75,43.69,43.7,129199.0,37.8823,37.9256,37.8736,37.8823,129199.0
2020-10-30 13:10:00,43.69,43.7,43.66,43.68,88684.0,37.8736,37.8823,37.8476,37.8649,88684.0
2020-10-30 13:20:00,43.67,43.71,43.65,43.69,147262.0,37.8563,37.8909,37.8389,37.8736,147262.0
2020-10-30 13:30:00,43.69,43.69,43.6,43.63,183429.0,37.8736,37.8736,37.7956,37.8216,183429.0
2020-10-30 13:40:00,43.63,43.66,43.62,43.65,118350.0,37.8216,37.8476,37.8129,37.8389,118350.0
2020-10-30 13:50:00,43.65,43.69,43.65,43.68,167337.0,37.8389,37.8736,37.8389,37.8649,167337.0
2020-10-30 14:00:00,43.67,43.75,43.65,43.74,173908.0,37.8563,37.9256,37.8389,37.9169,173908.0
2020-10-30 14:10:00,43.74,43.75,43.67,43.71,352480.0,37.9169,37.9256,37.8563,37.8909,352480.0
2020-10-30 14:20:00,43.71,43.72,43.64,43.65,151896.0,37.8909,37.8996,37.8302,37.8389,151896.0
2020-10-30 14:30:00,43.65,43.73,43.64,43.71,424099.0,37.8389,37.9083,37.8302,37.8909,424099.0
2020-10-30 14:40:00,43.7,43.74,43.68,43.74,384937.0,37.8823,37.9169,37.8649,37.9169,384937.0
2020-10-30 14:50:00,43.74,43.74,43.68,43.71,278881.0,37.9169,37.9169,37.8649,37.8909,278881.0
2020-10-30 15:00:00,43.7,43.72,43.66,43.67,308879.0,37.8823,37.8996,37.8476,37.8563,308879.0
2020-10-30 15:10:00,43.67,43.75,43.66,43.72,828335.0,37.8563,37.9256,37.8476,37.8996,828335.0
2020-10-30 15:20:00,43.73,43.75,43.68,43.7,420844.0,37.9083,37.9256,37.8649,37.8823,420844.0
2020-10-30 15:30:00,43.7,43.72,43.68,43.71,296460.0,37.8823,37.8996,37.8649,37.8909,296460.0
2020-10-30 15:40:00,43.71,43.78,43.69,43.73,495461.0,37.8909,37.9516,37.8736,37.9083,495461.0
2020-10-30 15:50:00,43.73,43.83,43.71,43.83,1287577.0,37.9083,37.995,37.8909,37.995,1287577.0
2020-11-02 09:30:00,44.26,44.26,44.06,44.18,1162254.0,38.3677,38.3677,38.1943,38.2984,1162254.0
2020-11-02 09:40:00,44.19,44.26,44.15,44.25,395899.0,38.307,38.3677,38.2723,38.359,395899.0
2020-11-02 09:50:00,44.24,44.31,44.23,44.24,218859.0,38.3504,38.411,38.3417,38.3504,218859.0
2020-11-02 10:00:00,44.24,44.3,44.16,44.17,489991.0,38.3504,38.4024,38.281,38.2897,489991.0
2020-11-02 10:10:00,44.17,44.22,44.15,44.2,216794.0,38.2897,38.333,38.2723,38.3157,216794.0
2020-11-02 10:20:00,44.2,44.2,44.15,44.16,364626.0,38.3157,38.3157,38.2723,38.281,364626.0
2020-11-02 10:30:00,44.15,44.15,44.06,44.08,195586.0,38.2723,38.2723,38.1943,38.2117,195586.0
2020-11-02 10:40:00,44.07,44.11,44.06,44.11,201465.0,38.203,38.2377,38.1943,38.2377,201465.0
2020-11-02 10:50:00,44.1,44.15,44.08,44.14,88843.0,38.229,38.2723,38.2117,38.2637,88843.0
2020-11-02 11:00:00,44.13,44.2,44.12,44.18,339539.0,38.255,38.3157,38.2463,38.2984,339539.0
2020-11-02 11:10:00,44.18,44.2,44.12,44.13,132345.0,38.2984,38.3157,38.2463,38.255,132345.0
2020-11-02 11:20:00,44.14,44.18,44.1,44.15,186931.0,38.2637,38.2984,38.229,38.2723,186931.0
2020-11-02 11:30:00,44.15,44.18,44.11,44.13,273432.0,38.2723,38.2984,38.2377,38.255,273432.0
2020-11-02 11:40:00,44.13,44.17,44.12,44.16,167271.0,38.255,38.2897,38.2463,38.281,167271.0
2020-11-02 11:50:00,44.16,44.19,44.14,44.16,98321.0,38.281,38.307,38.2637,38.281,98321.0
2020-11-02 12:00:00,44.16,44.18,44.14,44.18,112051.0,38.281,38.2984,38.2637,38.2984,112051.0
2020-11-02 12:10:00,44.17,44.19,44.13,44.13,135651.0,38.2897,38.307,38.255,38.255,135651.0
2020-11-02 12:20:00,44.14,44.18,44.13,44.18,126543.0,38.2637,38.2984,38.255,38.2984,126543.0
2020-11-02 12:30:00,44.18,44.18,44.13,44.15,207195.0,38.2984,38.2984,38.255,38.2723,207195.0
2020-11-02 12:40:00,44.15,44.15,44.07,44.08,163675.0,38.2723,38.2723,38.203,38.2117,163675.0
2020-11-02 12:50:00,44.09,44.12,44.07,44.09,161561.0,38.2203,38.2463,38.203,38.2203,161561.0
2020-11-02 13:00:00,44.1,44.11,44.04,44.05,131434.0,38.229,38.2377,38.177,38.1857,131434.0
2020-11-02 13:10:00,44.06,44.06,44.0,44.01,267852.0,38.1943,38.1943,38.1423,38.151,267852.0
2020-11-02 13:20:00,44.02,44.06,44.0,44.06,458709.0,38.1597,38.1943,38.1423,38.1943,458709.0
2020-11-02 13:30:00,44.05,44.09,44.04,44.06,126918.0,38.1857,38.2203,38.177,38.1943,126918.0
2020-11-02 13:40:00,44.07,44.09,44.05,44.05,143259.0,38.203,38.2203,38.1857,38.1857,143259.0
2020-11-02 13:50:00,44.06,44.07,44.0,44.01,139895.0,38.1943,38.203,38.1423,38.151,139895.0
2020-11-02 14:00:00,44.01,44.06,44.0,44.04,212316.0,38.151,38.1943,38.1423,38.177,212316.0
2020-11-02 14:10:00,44.04,44.07,44.03,44.07,500366.0,38.177,38.203,38.1683,38.203,500366.0
2020-11-02 14:20:00,44.07,44.18,44.07,44.17,221308.0,38.203,38.2984,38.203,38.2897,221308.0
2020-11-02 14:30:00,44.18,44.2,44.16,44.18,129230.0,38.2984,38.3157,38.281,38.2984,129230.0
2020-11-02 14:40:00,44.19,44.25,44.18,44.23,269289.0,38.307,38.359,38.2984,38.3417,269289.0
2020-11-02 14:50:00,44.23,44.24,44.19,44.22,187020.0,38.3417,38.3504,38.307,38.333,187020.0
2020-11-02 15:00:00,44.22,44.27,44.22,44.24,183065.0,38.333,38.3764,38.333,38.3504,183065.0
2020-11-02 15:10:00,44.25,44.29,44.23,44.28,193330.0,38.359,38.3937,38.3417,38.385,193330.0
2020-11-02 15:20:00,44.27,44.29,44.25,44.27,216604.0,38.3764,38.3937,38.359,38.3764,216604.0
2020-11-02 15:30:00,44.27,44.3,44.24,44.26,586016.0,38.3764,38.4024,38.3504,38.3677,586016.0
2020-11-02 15:40:00,44.26,44.29,44.22,44.29,503259.0,38.3677,38.3937,38.333,38.3937,503259.0
2020-11-02 15:50:00,44.29,44.37,44.27,44.37,1871016.0,38.3937,38.4631,38.3764,38.4631,1871016.0
2020-11-03 09:30:00,44.35,44.37,44.18,44.18,827753.0,38.4457,38.4631,38.2984,38.2984,827753.0
2020-11-03 09:40:00,44.18,44.28,44.18,44.28,222708.0,38.2984,38.385,38.2984,38.385,222708.0
2020-11-03 09:50:00,44.26,44.41,44.26,44.32,400171.0,38.3677,38.4977,38.3677,38.4197,400171.0
2020-11-03 10:00:00,44.33,44.45,44.31,44.45,241829.0,38.4284,38.5324,38.411,38.5324,241829.0
2020-11-03 10:10:00,44.45,44.51,44.4,44.5,559440.0,38.5324,38.5844,38.4891,38.5758,559440.0
2020-11-03 10:20:00,44.5,44.52,44.43,44.46,235983.0,38.5758,38.5931,38.5151,38.5411,235983.0
2020-11-03 10:30:00,44.45,44.52,44.44,44.45,105725.0,38.5324,38.5931,38.5237,38.5324,105725.0
2020-11-03 10:40:00,44.45,44.55,44.41,44.55,469050.0,38.5324,38.6191,38.4977,38.6191,469050.0
2020-11-03 10:50:00,44.55,44.58,44.52,44.56,113742.0,38.6191,38.6451,38.5931,38.6278,113742.0
2020-11-03 11:00:00,44.57,44.58,44.49,44.53,101239.0,38.6364,38.6451,38.5671,38.6018,101239.0
2020-11-03 11:10:00,44.52,44.54,44.48,44.53,99411.0,38.5931,38.6104,38.5584,38.6018,99411.0
2020-11-03 11:20:00,44.53,44.55,44.47,44.47,226088.0,38.6018,38.6191,38.5497,38.5497,226088.0
2020-11-03 11:30:00,44.47,44.52,44.45,44.52,339459.0,38.5497,38.5931,38.5324,38.5931,339459.0
2020-11-03 11:40:00,44.51,44.52,44.47,44.48,165490.0,38.5844,38.5931,38.5497,38.5584,165490.0
2020-11-03 11:50:00,44.47,44.49,44.43,44.47,614595.0,38.5497,38.5671,38.5151,38.5497,614595.0
2020-11-03 12:00:00,44.48,44.49,44.42,44.46,64215.0,38.5584,38.5671,38.5064,38.5411,64215.0
2020-11-03 12:10:00,44.47,44.5,44.46,44.5,116795.0,38.5497,38.5758,38.5411,38.5758,116795.0
2020-11-03 12:20:00,44.5,44.58,44.5,44.58,95210.0,38.5758,38.6451,38.5758,38.6451,95210.0
2020-11-03 12:30:00,44.58,44.58,44.53,44.54,108290.0,38.6451,38.6451,38.6018,38.6104,108290.0
2020-11-03 12:40:00,44.54,44.55,44.5,44.52,125081.0,38.6104,38.6191,38.5758,38.5931,125081.0
2020-11-03 12:50:00,44.52,44.52,44.44,44.46,62855.0,38.5931,38.5931,38.5237,38.5411,62855.0
2020-11-03 13:00:00,44.46,44.48,44.42,44.46,74534.0,38.5411,38.5584,38.5064,38.5411,74534.0
2020-11-03 13:10:00,44.47,44.5,44.46,44.48,100378.0,38.5497,38.5758,38.5411,38.5584,100378.0
2020-11-03 13:20:00,44.48,44.49,44.41,44.41,113343.0,38.5584,38.5671,38.4977,38.4977,113343.0
2020-11-03 13:30:00,44.42,44.43,44.38,44.39,73375.0,38.5064,38.5151,38.4717,38.4804,73375.0
2020-11-03 13:40:00,44.38,44.44,44.36,44.37,185438.0,38.4717,38.5237,38.4544,38.4631,185438.0
2020-11-03 13:50:00,44.38,44.38,44.29,44.3,217437.0,38.4717,38.4717,38.3937,38.4024,217437.0
2020-11-03 14:00:00,44.3,44.34,44.3,44.3,115580.0,38.4024,38.4371,38.4024,38.4024,115580.0
2020-11-03 14:10:00,44.3,44.35,44.3,44.34,310014.0,38.4024,38.4457,38.4024,38.4371,310014.0
2020-11-03 14:20:00,44.34,44.36,44.33,44.36,192850.0,38.4371,38.4544,38.4284,38.4544,192850.0
2020-11-03 14:30:00,44.35,44.39,44.34,44.38,142484.0,38.4457,38.4804,38.4371,38.4717,142484.0
2020-11-03 14:40:00,44.38,44.42,44.37,44.41,60967.0,38.4717,38.5064,38.4631,38.4977,60967.0
2020-11-03 14:50:00,44.41,44.41,44.36,44.38,123665.0,38.4977,38.4977,38.4544,38.4717,123665.0
2020-11-03 15:00:00,44.38,44.39,44.34,44.36,255017.0,38.4717,38.4804,38.4371,38.4544,255017.0
2020-11-03 15:10:00,44.36,44.42,44.35,44.41,202657.0,38.4544,38.5064,38.4457,38.4977,202657.0
2020-11-03 15:20:00,44.41,44.46,44.37,44.45,359317.0,38.4977,38.5411,38.4631,38.5324,359317.0
2020-11-03 15:30:00,44.46,44.52,44.45,44.48,212846.0,38.5411,38.5931,38.5324,38.5584,212846.0
2020-11-03 15:40:00,44.48,44.53,44.47,44.53,451541.0,38.5584,38.6018,38.5497,38.6018,451541.0
2020-11-03 15:50:00,44.52,44.54,44.46,44.48,1119120.0,38.5931,38.6104,38.5411,38.5584,1119120.0
2020-11-04 09:30:00,45.16,45.32,45.11,45.11,1049520.0,39.1479,39.2866,39.1045,39.1045,1049520.0
2020-11-04 09:40:00,45.13,45.19,45.05,45.19,701172.0,39.1219,39.1739,39.0525,39.1739,701172.0
2020-11-04 09:50:00,45.2,45.36,45.17,45.35,346821.0,39.1826,39.3213,39.1566,39.3126,346821.0
2020-11-04 10:00:00,45.35,45.42,45.32,45.41,551892.0,39.3126,39.3733,39.2866,39.3646,551892.0
2020-11-04 10:10:00,45.43,45.56,45.41,45.54,695687.0,39.3819,39.4946,39.3646,39.4773,695687.0
2020-11-04 10:20:00,45.54,45.61,45.53,45.55,207636.0,39.4773,39.538,39.4686,39.486,207636.0
2020-11-04 10:30:00,45.56,45.67,45.55,45.55,305337.0,39.4946,39.59,39.486,39.486,305337.0
2020-11-04 10:40:00,45.56,45.7,45.55,45.69,235666.0,39.4946,39.616,39.486,39.6073,235666.0
2020-11-04 10:50:00,45.69,45.77,45.63,45.77,163499.0,39.6073,39.6767,39.5553,39.6767,163499.0
2020-11-04 11:00:00,45.77,45.79,45.63,45.65,226599.0,39.6767,39.694,39.5553,39.5727,226599.0
2020-11-04 11:10:00,45.64,45.72,45.62,45.71,333979.0,39.564,39.6333,39.5466,39.6247,333979.0
2020-11-04 11:20:00,45.71,45.79,45.7,45.76,307852.0,39.6247,39.694,39.616,39.668,307852.0
2020-11-04 11:30:00,45.76,45.86,45.75,45.85,361524.0,39.668,39.7547,39.6593,39.746,361524.0
2020-11-04 11:40:00,45.86,45.91,45.83,45.89,356700.0,39.7547,39.798,39.7287,39.7807,356700.0
2020-11-04 11:50:00,45.89,46.01,45.88,45.96,179850.0,39.7807,39.8847,39.772,39.8414,179850.0
2020-11-04 12:00:00,45.96,45.99,45.9,45.97,388445.0,39.8414,39.8674,39.7894,39.8501,388445.0
2020-11-04 12:10:00,45.98,46.0,45.92,45.93,181421.0,39.8587,39.8761,39.8067,39.8154,181421.0
2020-11-04 12:20:00,45.92,46.0,45.92,45.98,208744.0,39.8067,39.8761,39.8067,39.8587,208744.0
2020-11-04 12:30:00,45.99,46.02,45.98,46.01,374227.0,39.8674,39.8934,39.8587,39.8847,374227.0
2020-11-04 12:40:00,46.02,46.04,45.99,46.02,223525.0,39.8934,39.9107,39.8674,39.8934,223525.0
2020-11-04 12:50:00,46.02,46.03,45.94,45.96,483301.0,39.8934,39.9021,39.824,39.8414,483301.0
2020-11-04 13:00:00,45.96,45.97,45.91,45.91,346049.0,39.8414,39.8501,39.798,39.798,346049.0
2020-11-04 13:10:00,45.91,45.96,45.89,45.94,234314.0,39.798,39.8414,39.7807,39.824,234314.0
2020-11-04 13:20:00,45.93,45.96,45.92,45.96,284846.0,39.8154,39.8414,39.8067,39.8414,284846.0
2020-11-04 13:30:00,45.96,46.04,45.94,46.03,265810.0,39.8414,39.9107,39.824,39.9021,265810.0
2020-11-04 13:40:00,46.03,46.03,45.88,45.9,830148.0,39.9021,39.9021,39.772,39.7894,830148.0
2020-11-04 13:50:00,45.89,45.94,45.87,45.93,305976.0,39.7807,39.824,39.7634,39.8154,305976.0
2020-11-04 14:00:00,45.93,45.95,45.86,45.88,198382.0,39.8154,39.8327,39.7547,39.772,198382.0
2020-11-04 14:10:00,45.89,45.92,45.85,45.89,261440.0,39.7807,39.8067,39.746,39.7807,261440.0
2020-11-04 14:20:00,45.9,45.93,45.88,45.89,313593.0,39.7894,39.8154,39.772,39.7807,313593.0
2020-11-04 14:30:00,45.9,45.91,45.88,45.9,193033.0,39.7894,39.798,39.772,39.7894,193033.0
2020-11-04 14:40:00,45.89,45.93,45.83,45.91,427823.0,39.7807,39.8154,39.7287,39.798,427823.0
2020-11-04 14:50:00,45.91,45.97,45.91,45.94,330455.0,39.798,39.8501,39.798,39.824,330455.0
2020-11-04 15:00:00,45.95,45.97,45.88,45.93,471376.0,39.8327,39.8501,39.772,39.8154,471376.0
2020-11-04 15:10:00,45.93,45.93,45.84,45.85,393653.0,39.8154,39.8154,39.7374,39.746,393653.0
2020-11-04 15:20:00,45.85,45.88,45.8,45.8,380749.0,39.746,39.772,39.7027,39.7027,380749.0
2020-11-04 15:30:00,45.81,45.85,45.77,45.83,516476.0,39.7114,39.746,39.6767,39.7287,516476.0
2020-11-04 15:40:00,45.83,45.87,45.8,45.82,477619.0,39.7287,39.7634,39.7027,39.72,477619.0
2020-11-04 15:50:00,45.81,45.93,45.78,45.92,1589581.0,39.7114,39.8154,39.6853,39.8067,1589581.0
2020-11-05 09:30:00,46.63,46.65,46.32,46.45,1073703.0,40.4222,40.4395,40.1535,40.2662,1073703.0
2020-11-05 09:40:00,46.45,46.5,46.33,46.41,643761.0,40.2662,40.3095,40.1621,40.2315,643761.0
2020-11-05 09:50:00,46.41,46.5,46.41,46.42,558708.0,40.2315,40.3095,40.2315,40.2401,558708.0
2020-11-05 10:00:00,46.44,46.49,46.41,46.46,514379.0,40.2575,40.3008,40.2315,40.2748,514379.0
2020-11-05 10:10:00,46.46,46.5,46.37,46.49,489731.0,40.2748,40.3095,40.1968,40.3008,489731.0
2020-11-05 10:20:00,46.49,46.49,46.26,46.27,501736.0,40.3008,40.3008,40.1014,40.1101,501736.0
2020-11-05 10:30:00,46.27,46.35,46.25,46.31,561362.0,40.1101,40.1795,40.0928,40.1448,561362.0
2020-11-05 10:40:00,46.3,46.4,46.28,46.38,373287.0,40.1361,40.2228,40.1188,40.2055,373287.0
2020-11-05 10:50:00,46.38,46.47,46.38,46.47,307898.0,40.2055,40.2835,40.2055,40.2835,307898.0
2020-11-05 11:00:00,46.48,46.48,46.41,46.43,287055.0,40.2922,40.2922,40.2315,40.2488,287055.0
2020-11-05 11:10:00,46.42,46.48,46.38,46.46,272414.0,40.2401,40.2922,40.2055,40.2748,272414.0
2020-11-05 11:20:00,46.45,46.53,46.42,46.51,256677.0,40.2662,40.3355,40.2401,40.3182,256677.0
2020-11-05 11:30:00,46.52,46.53,46.39,46.4,213691.0,40.3268,40.3355,40.2141,40.2228,213691.0
2020-11-05 11:40:00,46.39,46.46,46.38,46.46,128954.0,40.2141,40.2748,40.2055,40.2748,128954.0
2020-11-05 11:50:00,46.46,46.5,46.42,46.43,108567.0,40.2748,40.3095,40.2401,40.2488,108567.0
2020-11-05 12:00:00,46.44,46.44,46.35,46.4,136017.0,40.2575,40.2575,40.1795,40.2228,136017.0
2020-11-05 12:10:00,46.4,46.41,46.35,46.36,127779.0,40.2228,40.2315,40.1795,40.1881,127779.0
2020-11-05 12:20:00,46.36,46.37,46.29,46.33,152606.0,40.1881,40.1968,40.1275,40.1621,152606.0
2020-11-05 12:30:00,46.33,46.41,46.31,46.41,274799.0,40.1621,40.2315,40.1448,40.2315,274799.0
2020-11-05 12:40:00,46.4,46.5,46.38,46.5,127853.0,40.2228,40.3095,40.2055,40.3095,127853.0
2020-11-05 12:50:00,46.5,46.53,46.49,46.52,467292.0,40.3095,40.3355,40.3008,40.3268,467292.0
2020-11-05 13:00:00,46.52,46.59,46.5,46.55,295956.0,40.3268,40.3875,40.3095,40.3528,295956.0
2020-11-05 13:10:00,46.57,46.59,46.51,46.53,138636.0,40.3702,40.3875,40.3182,40.3355,138636.0
2020-11-05 13:20:00,46.53,46.55,46.48,46.49,110103.0,40.3355,40.3528,40.2922,40.3008,110103.0
2020-11-05 13:30:00,46.49,46.52,46.48,46.49,52850.0,40.3008,40.3268,40.2922,40.3008,52850.0
2020-11-05 13:40:00,46.5,46.59,46.49,46.59,115415.0,40.3095,40.3875,40.3008,40.3875,115415.0
2020-11-05 13:50:00,46.58,46.64,46.57,46.61,232493.0,40.3788,40.4309,40.3702,40.4049,232493.0
2020-11-05 14:00:00,46.61,46.66,46.6,46.63,200177.0,40.4049,40.4482,40.3962,40.4222,200177.0
2020-11-05 14:10:00,46.63,46.68,46.61,46.68,137914.0,40.4222,40.4655,40.4049,40.4655,137914.0
2020-11-05 14:20:00,46.67,46.76,46.66,46.75,118082.0,40.4569,40.5349,40.4482,40.5262,118082.0
2020-11-05 14:30:00,46.74,46.76,46.7,46.74,257929.0,40.5175,40.5349,40.4829,40.5175,257929.0
2020-11-05 14:40:00,46.75,46.82,46.74,46.77,271812.0,40.5262,40.5869,40.5175,40.5436,271812.0
2020-11-05 14:50:00,46.76,46.77,46.7,46.76,120320.0,40.5349,40.5436,40.4829,40.5349,120320.0
2020-11-05 15:00:00,46.76,46.77,46.7,46.73,188988.0,40.5349,40.5436,40.4829,40.5089,188988.0
2020-11-05 15:10:00,46.72,46.75,46.69,46.72,241784.0,40.5002,40.5262,40.4742,40.5002,241784.0
2020-11-05 15:20:00,46.71,46.76,46.69,46.71,133771.0,40.4915,40.5349,40.4742,40.4915,133771.0
2020-11-05 15:30:00,46.71,46.71,46.6,46.62,196053.0,40.4915,40.4915,40.3962,40.4135,196053.0
2020-11-05 15:40:00,46.62,46.68,46.61,46.68,1166491.0,40.4135,40.4655,40.4049,40.4655,1166491.0
2020-11-05 15:50:00,46.67,46.73,46.67,46.69,2266292.0,40.4569,40.5089,40.4569,40.4742,2266292.0
2020-11-06 09:30:00,46.63,46.66,46.52,46.54,1288257.0,40.4222,40.4482,40.3268,40.3442,1288257.0
2020-11-06 09:40:00,46.53,46.62,46.49,46.55,550935.0,40.3355,40.4135,40.3008,40.3528,550935.0
2020-11-06 09:50:00,46.54,46.58,46.49,46.55,202285.0,40.3442,40.3788,40.3008,40.3528,202285.0
2020-11-06 10:00:00,46.56,46.69,46.55,46.69,222174.0,40.3615,40.4742,40.3528,40.4742,222174.0
2020-11-06 10:10:00,46.69,46.71,46.65,46.7,268360.0,40.4742,40.4915,40.4395,40.4829,268360.0
2020-11-06 10:20:00,46.7,46.76,46.68,46.76,93316.0,40.4829,40.5349,40.4655,40.5349,93316.0
2020-11-06 10:30:00,46.75,46.77,46.7,46.7,220541.0,40.5262,40.5436,40.4829,40.4829,220541.0
2020-11-06 10:40:00,46.69,46.77,46.69,46.77,206297.0,40.4742,40.5436,40.4742,40.5436,206297.0
2020-11-06 10:50:00,46.77,46.79,46.66,46.67,380016.0,40.5436,40.5609,40.4482,40.4569,380016.0
2020-11-06 11:00:00,46.69,46.76,46.66,46.76,406515.0,40.4742,40.5349,40.4482,40.5349,406515.0
2020-11-06 11:10:00,46.75,46.76,46.66,46.73,274795.0,40.5262,40.5349,40.4482,40.5089,274795.0
2020-11-06 11:20:00,46.73,46.73,46.67,46.7,304340.0,40.5089,40.5089,40.4569,40.4829,304340.0
2020-11-06 11:30:00,46.7,46.75,46.69,46.73,200956.0,40.4829,40.5262,40.4742,40.5089,200956.0
2020-11-06 11:40:00,46.73,46.74,46.69,46.71,191471.0,40.5089,40.5175,40.4742,40.4915,191471.0
2020-11-06 11:50:00,46.71,46.75,46.65,46.68,225008.0,40.4915,40.5262,40.4395,40.4655,225008.0
2020-11-06 12:00:00,46.68,46.7,46.67,46.69,208270.0,40.4655,40.4829,40.4569,40.4742,208270.0
2020-11-06 12:10:00,46.69,46.74,46.67,46.73,291667.0,40.4742,40.5175,40.4569,40.5089,291667.0
2020-11-06 12:20:00,46.72,46.75,46.71,46.74,80486.0,40.5002,40.5262,40.4915,40.5175,80486.0
2020-11-06 12:30:00,46.74,46.78,46.74,46.77,133449.0,40.5175,40.5522,40.5175,40.5436,133449.0
2020-11-06 12:40:00,46.77,46.8,46.75,46.77,188358.0,40.5436,40.5696,40.5262,40.5436,188358.0
2020-11-06 12:50:00,46.77,46.81,46.77,46.8,89251.0,40.5436,40.5782,40.5436,40.5696,89251.0
2020-11-06 13:00:00,46.8,46.81,46.78,46.81,92649.0,40.5696,40.5782,40.5522,40.5782,92649.0
2020-11-06 13:10:00,46.81,46.83,46.79,46.8,79639.0,40.5782,40.5956,40.5609,40.5696,79639.0
2020-11-06 13:20:00,46.8,46.85,46.78,46.82,100969.0,40.5696,40.6129,40.5522,40.5869,100969.0
2020-11-06 13:30:00,46.81,46.84,46.8,46.84,60988.0,40.5782,40.6042,40.5696,40.6042,60988.0
2020-11-06 13:40:00,46.83,46.87,46.83,46.85,75857.0,40.5956,40.6302,40.5956,40.6129,75857.0
2020-11-06 13:50:00,46.85,46.88,46.83,46.86,48853.0,40.6129,40.6389,40.5956,40.6216,48853.0
2020-11-06 14:00:00,46.87,46.89,46.85,46.89,83672.0,40.6302,40.6476,40.6129,40.6476,83672.0
2020-11-06 14:10:00,46.88,46.93,46.88,46.92,85616.0,40.6389,40.6823,40.6389,40.6736,85616.0
2020-11-06 14:20:00,46.91,46.93,46.88,46.89,362218.0,40.6649,40.6823,40.6389,40.6476,362218.0
2020-11-06 14:30:00,46.9,46.94,46.89,46.93,170551.0,40.6562,40.6909,40.6476,40.6823,170551.0
2020-11-06 14:40:00,46.92,46.96,46.92,46.95,118363.0,40.6736,40.7083,40.6736,40.6996,118363.0
2020-11-06 14:50:00,46.95,46.98,46.95,46.97,66727.0,40.6996,40.7256,40.6996,40.7169,66727.0
2020-11-06 15:00:00,46.96,46.97,46.92,46.96,151771.0,40.7083,40.7169,40.6736,40.7083,151771.0
2020-11-06 15:10:00,46.96,46.99,46.94,46.96,152312.0,40.7083,40.7343,40.6909,40.7083,152312.0
2020-11-06 15:20:00,46.96,46.99,46.93,46.99,193269.0,40.7083,40.7343,40.6823,40.7343,193269.0
2020-11-06 15:30:00,46.98,47.0,46.98,47.0,83042.0,40.7256,40.7429,40.7256,40.7429,83042.0
2020-11-06 15:40:00,47.0,47.05,47.0,47.02,177153.0,40.7429,40.7863,40.7429,40.7603,177153.0
2020-11-06 15:50:00,47.02,47.03,46.86,46.88,1192845.0,40.7603,40.7689,40.6216,40.6389,1192845.0
2020-11-09 09:30:00,48.42,48.43,47.92,47.94,1869293.0,41.9739,41.9826,41.5405,41.5578,1869293.0
2020-11-09 09:40:00,47.94,47.95,47.74,47.86,1581891.0,41.5578,41.5665,41.3844,41.4884,1581891.0
2020-11-09 09:50:00,47.86,47.88,47.56,47.57,792397.0,41.4884,41.5058,41.2284,41.237,792397.0
2020-11-09 10:00:00,47.58,47.84,47.58,47.78,614754.0,41.2457,41.4711,41.2457,41.4191,614754.0
2020-11-09 10:10:00,47.78,47.92,47.74,47.92,335303.0,41.4191,41.5405,41.3844,41.5405,335303.0
2020-11-09 10:20:00,47.92,47.92,47.78,47.86,299518.0,41.5405,41.5405,41.4191,41.4884,299518.0
2020-11-09 10:30:00,47.84,47.9,47.71,47.72,315337.0,41.4711,41.5231,41.3584,41.3671,315337.0
2020-11-09 10:40:00,47.73,47.77,47.64,47.66,331277.0,41.3757,41.4104,41.2977,41.3151,331277.0
2020-11-09 10:50:00,47.65,47.74,47.6,47.72,458931.0,41.3064,41.3844,41.2631,41.3671,458931.0
2020-11-09 11:00:00,47.72,47.74,47.58,47.64,791814.0,41.3671,41.3844,41.2457,41.2977,791814.0
2020-11-09 11:10:00,47.64,47.69,47.56,47.68,370190.0,41.2977,41.3411,41.2284,41.3324,370190.0
2020-11-09 11:20:00,47.66,47.74,47.64,47.74,173834.0,41.3151,41.3844,41.2977,41.3844,173834.0
2020-11-09 11:30:00,47.74,47.74,47.66,47.71,386523.0,41.3844,41.3844,41.3151,41.3584,386523.0
2020-11-09 11:40:00,47.71,47.71,47.55,47.55,406907.0,41.3584,41.3584,41.2197,41.2197,406907.0
2020-11-09 11:50:00,47.55,47.58,47.51,47.54,348415.0,41.2197,41.2457,41.185,41.211,348415.0
2020-11-09 12:00:00,47.54,47.61,47.53,47.57,297244.0,41.211,41.2717,41.2024,41.237,297244.0
2020-11-09 12:10:00,47.56,47.56,47.5,47.52,350738.0,41.2284,41.2284,41.1764,41.1937,350738.0
2020-11-09 12:20:00,47.52,47.6,47.52,47.58,135380.0,41.1937,41.2631,41.1937,41.2457,135380.0
2020-11-09 12:30:00,47.58,47.6,47.55,47.58,128490.0,41.2457,41.2631,41.2197,41.2457,128490.0
2020-11-09 12:40:00,47.58,47.58,47.51,47.53,156869.0,41.2457,41.2457,41.185,41.2024,156869.0
2020-11-09 12:50:00,47.53,47.55,47.48,47.54,372180.0,41.2024,41.2197,41.159,41.211,372180.0
2020-11-09 13:00:00,47.54,47.57,47.51,47.54,218021.0,41.211,41.237,41.185,41.211,218021.0
2020-11-09 13:10:00,47.54,47.55,47.47,47.49,153456.0,41.211,41.2197,41.1504,41.1677,153456.0
2020-11-09 13:20:00,47.49,47.5,47.45,47.49,118123.0,41.1677,41.1764,41.133,41.1677,118123.0
2020-11-09 13:30:00,47.49,47.5,47.45,47.45,76260.0,41.1677,41.1764,41.133,41.133,76260.0
2020-11-09 13:40:00,47.44,47.45,47.38,47.39,142702.0,41.1244,41.133,41.0723,41.081,142702.0
2020-11-09 13:50:00,47.39,47.43,47.35,47.42,143325.0,41.081,41.1157,41.0463,41.107,143325.0
2020-11-09 14:00:00,47.42,47.43,47.32,47.34,255447.0,41.107,41.1157,41.0203,41.0377,255447.0
2020-11-09 14:10:00,47.33,47.34,47.27,47.34,164232.0,41.029,41.0377,40.977,41.0377,164232.0
2020-11-09 14:20:00,47.33,47.34,47.25,47.27,163320.0,41.029,41.0377,40.9596,40.977,163320.0
2020-11-09 14:30:00,47.26,47.32,47.22,47.31,149405.0,40.9683,41.0203,40.9336,41.0117,149405.0
2020-11-09 14:40:00,47.3,47.41,47.3,47.4,214267.0,41.003,41.0983,41.003,41.0897,214267.0
2020-11-09 14:50:00,47.4,47.4,47.32,47.38,398563.0,41.0897,41.0897,41.0203,41.0723,398563.0
2020-11-09 15:00:00,47.38,47.43,47.35,47.42,293358.0,41.0723,41.1157,41.0463,41.107,293358.0
2020-11-09 15:10:00,47.42,47.43,47.35,47.36,268953.0,41.107,41.1157,41.0463,41.055,268953.0
2020-11-09 15:20:00,47.36,47.36,47.29,47.3,218462.0,41.055,41.055,40.9943,41.003,218462.0
2020-11-09 15:30:00,47.3,47.36,47.3,47.36,220081.0,41.003,41.055,41.003,41.055,220081.0
2020-11-09 15:40:00,47.35,47.38,47.32,47.35,286101.0,41.0463,41.0723,41.0203,41.0463,286101.0
2020-11-09 15:50:00,47.35,47.35,47.17,47.22,750321.0,41.0463,41.0463,40.8903,40.9336,750321.0
2020-11-10 09:30:00,46.98,47.11,46.74,46.79,2221429.0,40.7256,40.8383,40.5175,40.5609,2221429.0
2020-11-10 09:40:00,46.79,46.79,46.57,46.67,771045.0,40.5609,40.5609,40.3702,40.4569,771045.0
2020-11-10 09:50:00,46.68,46.76,46.67,46.69,433877.0,40.4655,40.5349,40.4569,40.4742,433877.0
2020-11-10 10:00:00,46.69,46.8,46.66,46.69,330151.0,40.4742,40.5696,40.4482,40.4742,330151.0
2020-11-10 10:10:00,46.7,46.78,46.69,46.77,1439698.0,40.4829,40.5522,40.4742,40.5436,1439698.0
2020-11-10 10:20:00,46.76,46.78,46.61,46.62,307653.0,40.5349,40.5522,40.4049,40.4135,307653.0
2020-11-10 10:30:00,46.62,46.63,46.48,46.49,258055.0,40.4135,40.4222,40.2922,40.3008,258055.0
2020-11-10 10:40:00,46.49,46.55,46.46,46.55,303538.0,40.3008,40.3528,40.2748,40.3528,303538.0
2020-11-10 10:50:00,46.55,46.62,46.53,46.6,176113.0,40.3528,40.4135,40.3355,40.3962,176113.0
2020-11-10 11:00:00,46.59,46.68,46.59,46.67,236578.0,40.3875,40.4655,40.3875,40.4569,236578.0
2020-11-10 11:10:00,46.67,46.7,46.58,46.63,205404.0,40.4569,40.4829,40.3788,40.4222,205404.0
2020-11-10 11:20:00,46.62,46.73,46.59,46.72,236505.0,40.4135,40.5089,40.3875,40.5002,236505.0
2020-11-10 11:30:00,46.72,46.78,46.71,46.74,246348.0,40.5002,40.5522,40.4915,40.5175,246348.0
2020-11-10 11:40:00,46.75,46.85,46.74,46.81,134692.0,40.5262,40.6129,40.5175,40.5782,134692.0
2020-11-10 11:50:00,46.8,46.83,46.74,46.76,214280.0,40.5696,40.5956,40.5175,40.5349,214280.0
2020-11-10 12:00:00,46.76,46.92,46.75,46.89,405050.0,40.5349,40.6736,40.5262,40.6476,405050.0
2020-11-10 12:10:00,46.88,46.95,46.87,46.94,252611.0,40.6389,40.6996,40.6302,40.6909,252611.0
2020-11-10 12:20:00,46.93,46.94,46.89,46.9,77792.0,40.6823,40.6909,40.6476,40.6562,77792.0
2020-11-10 12:30:00,46.9,46.93,46.88,46.9,128415.0,40.6562,40.6823,40.6389,40.6562,128415.0
2020-11-10 12:40:00,46.91,46.98,46.89,46.96,152325.0,40.6649,40.7256,40.6476,40.7083,152325.0
2020-11-10 12:50:00,46.97,46.98,46.93,46.94,162820.0,40.7169,40.7256,40.6823,40.6909,162820.0
2020-11-10 13:00:00,46.94,47.0,46.94,46.96,104320.0,40.6909,40.7429,40.6909,40.7083,104320.0
2020-11-10 13:10:00,46.96,46.96,46.87,46.88,102173.0,40.7083,40.7083,40.6302,40.6389,102173.0
2020-11-10 13:20:00,46.88,46.88,46.79,46.84,204903.0,40.6389,40.6389,40.5609,40.6042,204903.0
2020-11-10 13:30:00,46.83,46.89,46.78,46.88,143702.0,40.5956,40.6476,40.5522,40.6389,143702.0
2020-11-10 13:40:00,46.88,46.91,46.86,46.87,111598.0,40.6389,40.6649,40.6216,40.6302,111598.0
2020-11-10 13:50:00,46.87,46.92,46.87,46.89,369062.0,40.6302,40.6736,40.6302,40.6476,369062.0
2020-11-10 14:00:00,46.89,46.91,46.84,46.89,277638.0,40.6476,40.6649,40.6042,40.6476,277638.0
2020-11-10 14:10:00,46.89,46.89,46.74,46.76,187226.0,40.6476,40.6476,40.5175,40.5349,187226.0
2020-11-10 14:20:00,46.76,46.83,46.74,46.78,129237.0,40.5349,40.5956,40.5175,40.5522,129237.0
2020-11-10 14:30:00,46.79,46.89,46.79,46.88,214302.0,40.5609,40.6476,40.5609,40.6389,214302.0
2020-11-10 14:40:00,46.87,46.91,46.83,46.86,227183.0,40.6302,40.6649,40.5956,40.6216,227183.0
2020-11-10 14:50:00,46.85,46.91,46.85,46.88,237071.0,40.6129,40.6649,40.6129,40.6389,237071.0
2020-11-10 15:00:00,46.87,46.9,46.81,46.82,290690.0,40.6302,40.6562,40.5782,40.5869,290690.0
2020-11-10 15:10:00,46.82,46.87,46.79,46.87,330683.0,40.5869,40.6302,40.5609,40.6302,330683.0
2020-11-10 15:20:00,46.86,46.89,46.79,46.84,155605.0,40.6216,40.6476,40.5609,40.6042,155605.0
2020-11-10 15:30:00,46.83,46.84,46.74,46.76,173347.0,40.5956,40.6042,40.5175,40.5349,173347.0
2020-11-10 15:40:00,46.76,46.78,46.73,46.73,215495.0,40.5349,40.5522,40.5089,40.5089,215495.0
2020-11-10 15:50:00,46.74,46.77,46.67,46.69,721753.0,40.5175,40.5436,40.4569,40.4742,721753.0
2020-11-11 09:30:00,46.51,46.58,46.42,46.57,743516.0,40.3182,40.3788,40.2401,40.3702,743516.0
2020-11-11 09:40:00,46.57,46.7,46.54,46.66,267142.0,40.3702,40.4829,40.3442,40.4482,267142.0
2020-11-11 09:50:00,46.66,46.7,46.58,46.61,196251.0,40.4482,40.4829,40.3788,40.4049,196251.0
2020-11-11 10:00:00,46.61,46.76,46.6,46.75,184602.0,40.4049,40.5349,40.3962,40.5262,184602.0
2020-11-11 10:10:00,46.75,46.8,46.7,46.76,248961.0,40.5262,40.5696,40.4829,40.5349,248961.0
2020-11-11 10:20:00,46.75,46.77,46.72,46.76,996076.0,40.5262,40.5436,40.5002,40.5349,996076.0
2020-11-11 10:30:00,46.76,46.8,46.68,46.69,243688.0,40.5349,40.5696,40.4655,40.4742,243688.0
2020-11-11 10:40:00,46.69,46.72,46.63,46.65,104747.0,40.4742,40.5002,40.4222,40.4395,104747.0
2020-11-11 10:50:00,46.65,46.73,46.63,46.71,133855.0,40.4395,40.5089,40.4222,40.4915,133855.0
2020-11-11 11:00:00,46.71,46.71,46.65,46.68,56210.0,40.4915,40.4915,40.4395,40.4655,56210.0
2020-11-11 11:10:00,46.68,46.73,46.67,46.72,168398.0,40.4655,40.5089,40.4569,40.5002,168398.0
2020-11-11 11:20:00,46.72,46.78,46.69,46.75,117612.0,40.5002,40.5522,40.4742,40.5262,117612.0
2020-11-11 11:30:00,46.75,46.76,46.65,46.66,267652.0,40.5262,40.5349,40.4395,40.4482,267652.0
2020-11-11 11:40:00,46.67,46.73,46.65,46.73,218463.0,40.4569,40.5089,40.4395,40.5089,218463.0
2020-11-11 11:50:00,46.73,46.78,46.72,46.78,136737.0,40.5089,40.5522,40.5002,40.5522,136737.0
2020-11-11 12:00:00,46.79,46.85,46.76,46.84,87980.0,40.5609,40.6129,40.5349,40.6042,87980.0
2020-11-11 12:10:00,46.83,46.85,46.8,46.81,88119.0,40.5956,40.6129,40.5696,40.5782,88119.0
2020-11-11 12:20:00,46.81,46.84,46.8,46.82,58538.0,40.5782,40.6042,40.5696,40.5869,58538.0
2020-11-11 12:30:00,46.83,46.89,46.82,46.86,88715.0,40.5956,40.6476,40.5869,40.6216,88715.0
2020-11-11 12:40:00,46.86,46.89,46.85,46.86,327413.0,40.6216,40.6476,40.6129,40.6216,327413.0
2020-11-11 12:50:00,46.86,46.88,46.85,46.86,316898.0,40.6216,40.6389,40.6129,40.6216,316898.0
2020-11-11 13:00:00,46.85,46.87,46.84,46.86,84966.0,40.6129,40.6302,40.6042,40.6216,84966.0
2020-11-11 13:10:00,46.85,46.87,46.82,46.86,103097.0,40.6129,40.6302,40.5869,40.6216,103097.0
2020-11-11 13:20:00,46.86,46.87,46.82,46.84,98677.0,40.6216,40.6302,40.5869,40.6042,98677.0
2020-11-11 13:30:00,46.84,46.9,46.84,46.9,139524.0,40.6042,40.6562,40.6042,40.6562,139524.0
2020-11-11 13:40:00,46.9,46.9,46.83,46.84,101190.0,40.6562,40.6562,40.5956,40.6042,101190.0
2020-11-11 13:50:00,46.84,46.85,46.81,46.84,79413.0,40.6042,40.6129,40.5782,40.6042,79413.0
2020-11-11 14:00:00,46.84,46.9,46.84,46.89,70831.0,40.6042,40.6562,40.6042,40.6476,70831.0
2020-11-11 14:10:00,46.88,46.93,46.87,46.93,114487.0,40.6389,40.6823,40.6302,40.6823,114487.0
2020-11-11 14:20:00,46.93,46.94,46.84,46.84,168836.0,40.6823,40.6909,40.6042,40.6042,168836.0
2020-11-11 14:30:00,46.84,46.88,46.83,46.84,237152.0,40.6042,40.6389,40.5956,40.6042,237152.0
2020-11-11 14:40:00,46.84,46.85,46.73,46.75,224717.0,40.6042,40.6129,40.5089,40.5262,224717.0
2020-11-11 14:50:00,46.75,46.77,46.71,46.76,72498.0,40.5262,40.5436,40.4915,40.5349,72498.0
2020-11-11 15:00:00,46.76,46.8,46.75,46.8,150716.0,40.5349,40.5696,40.5262,40.5696,150716.0
2020-11-11 15:10:00,46.8,46.82,46.75,46.8,191443.0,40.5696,40.5869,40.5262,40.5696,191443.0
2020-11-11 15:20:00,46.8,46.81,46.74,46.75,213451.0,40.5696,40.5782,40.5175,40.5262,213451.0
2020-11-11 15:30:00,46.75,46.79,46.73,46.79,171215.0,40.5262,40.5609,40.5089,40.5609,171215.0
2020-11-11 15:40:00,46.79,46.85,46.78,46.85,289562.0,40.5609,40.6129,40.5522,40.6129,289562.0
2020-11-11 15:50:00,46.85,46.88,46.81,46.88,664180.0,40.6129,40.6389,40.5782,40.6389,664180.0
2020-11-12 09:30:00,47.0,47.06,46.89,47.03,1220393.0,40.7429,40.7949,40.6476,40.7689,1220393.0
2020-11-12 09:40:00,47.02,47.04,46.91,46.91,785341.0,40.7603,40.7776,40.6649,40.6649,785341.0
2020-11-12 09:50:00,46.91,46.99,46.9,46.96,131242.0,40.6649,40.7343,40.6562,40.7083,131242.0
2020-11-12 10:00:00,46.96,47.06,46.93,47.04,324244.0,40.7083,40.7949,40.6823,40.7776,324244.0
2020-11-12 10:10:00,47.03,47.13,47.03,47.12,493592.0,40.7689,40.8556,40.7689,40.847,493592.0
2020-11-12 10:20:00,47.13,47.14,47.04,47.07,332608.0,40.8556,40.8643,40.7776,40.8036,332608.0
2020-11-12 10:30:00,47.07,47.13,47.06,47.12,145310.0,40.8036,40.8556,40.7949,40.847,145310.0
2020-11-12 10:40:00,47.13,47.15,47.1,47.14,160788.0,40.8556,40.873,40.8296,40.8643,160788.0
2020-11-12 10:50:00,47.14,47.16,47.09,47.1,161581.0,40.8643,40.8816,40.8209,40.8296,161581.0
2020-11-12 11:00:00,47.1,47.12,47.06,47.07,159940.0,40.8296,40.847,40.7949,40.8036,159940.0
2020-11-12 11:10:00,47.07,47.09,47.03,47.05,86225.0,40.8036,40.8209,40.7689,40.7863,86225.0
2020-11-12 11:20:00,47.05,47.1,47.03,47.09,97132.0,40.7863,40.8296,40.7689,40.8209,97132.0
2020-11-12 11:30:00,47.09,47.12,47.01,47.02,143680.0,40.8209,40.847,40.7516,40.7603,143680.0
2020-11-12 11:40:00,47.01,47.01,46.94,46.95,109090.0,40.7516,40.7516,40.6909,40.6996,109090.0
2020-11-12 11:50:00,46.96,47.02,46.95,47.0,135949.0,40.7083,40.7603,40.6996,40.7429,135949.0
2020-11-12 12:00:00,47.0,47.02,46.99,46.99,75562.0,40.7429,40.7603,40.7343,40.7343,75562.0
2020-11-12 12:10:00,46.99,47.03,46.98,47.02,72781.0,40.7343,40.7689,40.7256,40.7603,72781.0
2020-11-12 12:20:00,47.01,47.02,46.94,46.94,162623.0,40.7516,40.7603,40.6909,40.6909,162623.0
2020-11-12 12:30:00,46.94,47.0,46.94,46.96,151022.0,40.6909,40.7429,40.6909,40.7083,151022.0
2020-11-12 12:40:00,46.96,46.97,46.83,46.84,190509.0,40.7083,40.7169,40.5956,40.6042,190509.0
2020-11-12 12:50:00,46.84,46.86,46.79,46.85,160101.0,40.6042,40.6216,40.5609,40.6129,160101.0
2020-11-12 13:00:00,46.86,46.86,46.79,46.81,140813.0,40.6216,40.6216,40.5609,40.5782,140813.0
2020-11-12 13:10:00,46.8,46.81,46.71,46.76,129177.0,40.5696,40.5782,40.4915,40.5349,129177.0
2020-11-12 13:20:00,46.75,46.78,46.69,46.71,117065.0,40.5262,40.5522,40.4742,40.4915,117065.0
2020-11-12 13:30:00,46.7,46.8,46.68,46.79,95315.0,40.4829,40.5696,40.4655,40.5609,95315.0
2020-11-12 13:40:00,46.79,46.8,46.73,46.77,113475.0,40.5609,40.5696,40.5089,40.5436,113475.0
2020-11-12 13:50:00,46.77,46.82,46.76,46.81,234349.0,40.5436,40.5869,40.5349,40.5782,234349.0
2020-11-12 14:00:00,46.82,46.85,46.74,46.75,105969.0,40.5869,40.6129,40.5175,40.5262,105969.0
2020-11-12 14:10:00,46.75,46.76,46.64,46.65,135253.0,40.5262,40.5349,40.4309,40.4395,135253.0
2020-11-12 14:20:00,46.65,46.67,46.61,46.62,139010.0,40.4395,40.4569,40.4049,40.4135,139010.0
2020-11-12 14:30:00,46.61,46.67,46.6,46.65,208614.0,40.4049,40.4569,40.3962,40.4395,208614.0
2020-11-12 14:40:00,46.65,46.65,46.58,46.6,223314.0,40.4395,40.4395,40.3788,40.3962,223314.0
2020-11-12 14:50:00,46.59,46.62,46.54,46.54,251317.0,40.3875,40.4135,40.3442,40.3442,251317.0
2020-11-12 15:00:00,46.55,46.58,46.51,46.53,270839.0,40.3528,40.3788,40.3182,40.3355,270839.0
2020-11-12 15:10:00,46.53,46.6,46.51,46.56,166239.0,40.3355,40.3962,40.3182,40.3615,166239.0
2020-11-12 15:20:00,46.55,46.56,46.47,46.47,198727.0,40.3528,40.3615,40.2835,40.2835,198727.0
2020-11-12 15:30:00,46.47,46.48,46.43,46.47,165245.0,40.2835,40.2922,40.2488,40.2835,165245.0
2020-11-12 15:40:00,46.47,46.48,46.43,46.47,261679.0,40.2835,40.2922,40.2488,40.2835,261679.0
2020-11-12 15:50:00,46.48,46.55,46.46,46.53,737635.0,40.2922,40.3528,40.2748,40.3355,737635.0
2020-11-13 09:30:00,47.03,47.12,46.98,47.09,390761.0,40.7689,40.847,40.7256,40.8209,390761.0
2020-11-13 09:40:00,47.1,47.15,47.09,47.14,124580.0,40.8296,40.873,40.8209,40.8643,124580.0
2020-11-13 09:50:00,47.14,47.15,47.08,47.09,111869.0,40.8643,40.873,40.8123,40.8209,111869.0
2020-11-13 10:00:00,47.09,47.11,47.03,47.07,256554.0,40.8209,40.8383,40.7689,40.8036,256554.0
2020-11-13 10:10:00,47.06,47.07,46.94,46.97,367874.0,40.7949,40.8036,40.6909,40.7169,367874.0
2020-11-13 10:20:00,46.97,46.99,46.93,46.96,111884.0,40.7169,40.7343,40.6823,40.7083,111884.0
2020-11-13 10:30:00,46.95,46.96,46.86,46.87,161180.0,40.6996,40.7083,40.6216,40.6302,161180.0
2020-11-13 10:40:00,46.87,46.94,46.85,46.94,478639.0,40.6302,40.6909,40.6129,40.6909,478639.0
2020-11-13 10:50:00,46.94,46.94,46.79,46.83,351128.0,40.6909,40.6909,40.5609,40.5956,351128.0
2020-11-13 11:00:00,46.83,46.92,46.82,46.91,173981.0,40.5956,40.6736,40.5869,40.6649,173981.0
2020-11-13 11:10:00,46.91,46.97,46.89,46.95,93835.0,40.6649,40.7169,40.6476,40.6996,93835.0
2020-11-13 11:20:00,46.95,46.99,46.94,46.94,197145.0,40.6996,40.7343,40.6909,40.6909,197145.0
2020-11-13 11:30:00,46.94,46.95,46.9,46.93,154120.0,40.6909,40.6996,40.6562,40.6823,154120.0
2020-11-13 11:40:00,46.92,46.96,46.92,46.96,56836.0,40.6736,40.7083,40.6736,40.7083,56836.0
2020-11-13 11:50:00,46.95,46.98,46.93,46.98,216290.0,40.6996,40.7256,40.6823,40.7256,216290.0
2020-11-13 12:00:00,46.98,47.0,46.95,46.96,90653.0,40.7256,40.7429,40.6996,40.7083,90653.0
2020-11-13 12:10:00,46.96,46.99,46.94,46.95,107480.0,40.7083,40.7343,40.6909,40.6996,107480.0
2020-11-13 12:20:00,46.96,46.98,46.94,46.96,30248.0,40.7083,40.7256,40.6909,40.7083,30248.0
2020-11-13 12:30:00,46.97,47.0,46.96,47.0,72712.0,40.7169,40.7429,40.7083,40.7429,72712.0
2020-11-13 12:40:00,46.99,47.03,46.99,47.03,141833.0,40.7343,40.7689,40.7343,40.7689,141833.0
2020-11-13 12:50:00,47.03,47.07,47.03,47.07,135405.0,40.7689,40.8036,40.7689,40.8036,135405.0
2020-11-13 13:00:00,47.08,47.09,47.06,47.08,106194.0,40.8123,40.8209,40.7949,40.8123,106194.0
2020-11-13 13:10:00,47.09,47.11,47.07,47.1,102582.0,40.8209,40.8383,40.8036,40.8296,102582.0
2020-11-13 13:20:00,47.11,47.12,47.08,47.09,52904.0,40.8383,40.847,40.8123,40.8209,52904.0
2020-11-13 13:30:00,47.08,47.08,47.04,47.08,78581.0,40.8123,40.8123,40.7776,40.8123,78581.0
2020-11-13 13:40:00,47.08,47.12,47.06,47.11,116594.0,40.8123,40.847,40.7949,40.8383,116594.0
2020-11-13 13:50:00,47.11,47.14,47.11,47.14,95564.0,40.8383,40.8643,40.8383,40.8643,95564.0
2020-11-13 14:00:00,47.14,47.17,47.14,47.16,88746.0,40.8643,40.8903,40.8643,40.8816,88746.0
2020-11-13 14:10:00,47.16,47.17,47.08,47.12,119217.0,40.8816,40.8903,40.8123,40.847,119217.0
2020-11-13 14:20:00,47.12,47.16,47.09,47.09,97911.0,40.847,40.8816,40.8209,40.8209,97911.0
2020-11-13 14:30:00,47.1,47.12,47.06,47.09,121989.0,40.8296,40.847,40.7949,40.8209,121989.0
2020-11-13 14:40:00,47.09,47.09,47.05,47.05,71937.0,40.8209,40.8209,40.7863,40.7863,71937.0
2020-11-13 14:50:00,47.06,47.11,47.04,47.11,206856.0,40.7949,40.8383,40.7776,40.8383,206856.0
2020-11-13 15:00:00,47.1,47.11,47.06,47.08,96818.0,40.8296,40.8383,40.7949,40.8123,96818.0
2020-11-13 15:10:00,47.08,47.1,47.04,47.06,98907.0,40.8123,40.8296,40.7776,40.7949,98907.0
2020-11-13 15:20:00,47.07,47.12,47.05,47.11,118175.0,40.8036,40.847,40.7863,40.8383,118175.0
2020-11-13 15:30:00,47.11,47.14,47.1,47.12,195738.0,40.8383,40.8643,40.8296,40.847,195738.0
2020-11-13 15:40:00,47.12,47.14,47.1,47.11,126382.0,40.847,40.8643,40.8296,40.8383,126382.0
2020-11-13 15:50:00,47.11,47.15,47.08,47.13,448688.0,40.8383,40.873,40.8123,40.8556,448688.0
2020-11-16 09:30:00,47.64,47.71,47.51,47.69,1132197.0,41.2977,41.3584,41.185,41.3411,1132197.0
2020-11-16 09:40:00,47.69,47.76,47.68,47.69,508790.0,41.3411,41.4018,41.3324,41.3411,508790.0
2020-11-16 09:50:00,47.71,47.71,47.53,47.6,429703.0,41.3584,41.3584,41.2024,41.2631,429703.0
2020-11-16 10:00:00,47.61,47.66,47.56,47.65,429572.0,41.2717,41.3151,41.2284,41.3064,429572.0
2020-11-16 10:10:00,47.65,47.71,47.58,47.69,364365.0,41.3064,41.3584,41.2457,41.3411,364365.0
2020-11-16 10:20:00,47.68,47.75,47.66,47.73,205779.0,41.3324,41.3931,41.3151,41.3757,205779.0
2020-11-16 10:30:00,47.73,47.75,47.68,47.68,283069.0,41.3757,41.3931,41.3324,41.3324,283069.0
2020-11-16 10:40:00,47.68,47.72,47.67,47.72,163757.0,41.3324,41.3671,41.3237,41.3671,163757.0
2020-11-16 10:50:00,47.71,47.81,47.71,47.8,167468.0,41.3584,41.4451,41.3584,41.4364,167468.0
2020-11-16 11:00:00,47.81,47.84,47.79,47.8,144349.0,41.4451,41.4711,41.4278,41.4364,144349.0
2020-11-16 11:10:00,47.8,47.83,47.74,47.75,133309.0,41.4364,41.4624,41.3844,41.3931,133309.0
2020-11-16 11:20:00,47.75,47.78,47.71,47.72,176485.0,41.3931,41.4191,41.3584,41.3671,176485.0
2020-11-16 11:30:00,47.72,47.75,47.7,47.74,197686.0,41.3671,41.3931,41.3497,41.3844,197686.0
2020-11-16 11:40:00,47.73,47.74,47.71,47.72,245037.0,41.3757,41.3844,41.3584,41.3671,245037.0
2020-11-16 11:50:00,47.73,47.77,47.73,47.75,162079.0,41.3757,41.4104,41.3757,41.3931,162079.0
2020-11-16 12:00:00,47.75,47.76,47.71,47.73,116558.0,41.3931,41.4018,41.3584,41.3757,116558.0
2020-11-16 12:10:00,47.74,47.76,47.72,47.73,167054.0,41.3844,41.4018,41.3671,41.3757,167054.0
2020-11-16 12:20:00,47.72,47.74,47.7,47.72,170182.0,41.3671,41.3844,41.3497,41.3671,170182.0
2020-11-16 12:30:00,47.72,47.72,47.66,47.67,186860.0,41.3671,41.3671,41.3151,41.3237,186860.0
2020-11-16 12:40:00,47.68,47.7,47.65,47.66,107870.0,41.3324,41.3497,41.3064,41.3151,107870.0
2020-11-16 12:50:00,47.66,47.66,47.58,47.63,134779.0,41.3151,41.3151,41.2457,41.2891,134779.0
2020-11-16 13:00:00,47.63,47.66,47.58,47.65,122918.0,41.2891,41.3151,41.2457,41.3064,122918.0
2020-11-16 13:10:00,47.65,47.68,47.63,47.68,120801.0,41.3064,41.3324,41.2891,41.3324,120801.0
2020-11-16 13:20:00,47.67,47.67,47.57,47.58,299399.0,41.3237,41.3237,41.237,41.2457,299399.0
2020-11-16 13:30:00,47.58,47.63,47.57,47.59,136989.0,41.2457,41.2891,41.237,41.2544,136989.0
2020-11-16 13:40:00,47.59,47.59,47.54,47.55,156594.0,41.2544,41.2544,41.211,41.2197,156594.0
2020-11-16 13:50:00,47.55,47.58,47.54,47.55,197604.0,41.2197,41.2457,41.211,41.2197,197604.0
2020-11-16 14:00:00,47.55,47.57,47.52,47.56,165990.0,41.2197,41.237,41.1937,41.2284,165990.0
2020-11-16 14:10:00,47.56,47.63,47.55,47.63,152841.0,41.2284,41.2891,41.2197,41.2891,152841.0
2020-11-16 14:20:00,47.63,47.65,47.59,47.65,176100.0,41.2891,41.3064,41.2544,41.3064,176100.0
2020-11-16 14:30:00,47.65,47.65,47.59,47.6,624318.0,41.3064,41.3064,41.2544,41.2631,624318.0
2020-11-16 14:40:00,47.6,47.64,47.58,47.62,183209.0,41.2631,41.2977,41.2457,41.2804,183209.0
2020-11-16 14:50:00,47.62,47.65,47.61,47.63,119283.0,41.2804,41.3064,41.2717,41.2891,119283.0
2020-11-16 15:00:00,47.62,47.64,47.58,47.62,224656.0,41.2804,41.2977,41.2457,41.2804,224656.0
2020-11-16 15:10:00,47.62,47.62,47.56,47.59,272711.0,41.2804,41.2804,41.2284,41.2544,272711.0
2020-11-16 15:20:00,47.6,47.62,47.58,47.6,230707.0,41.2631,41.2804,41.2457,41.2631,230707.0
2020-11-16 15:30:00,47.6,47.64,47.59,47.63,228226.0,41.2631,41.2977,41.2544,41.2891,228226.0
2020-11-16 15:40:00,47.63,47.66,47.61,47.64,178836.0,41.2891,41.3151,41.2717,41.2977,178836.0
2020-11-16 15:50:00,47.63,47.68,47.61,47.68,624661.0,41.2891,41.3324,41.2717,41.3324,624661.0
2020-11-17 09:30:00,47.46,47.46,47.33,47.37,511172.0,41.1417,41.1417,41.029,41.0637,511172.0
2020-11-17 09:40:00,47.37,47.42,47.36,47.39,445679.0,41.0637,41.107,41.055,41.081,445679.0
2020-11-17 09:50:00,47.4,47.43,47.35,47.4,173336.0,41.0897,41.1157,41.0463,41.0897,173336.0
2020-11-17 10:00:00,47.4,47.43,47.35,47.42,1213179.0,41.0897,41.1157,41.0463,41.107,1213179.0
2020-11-17 10:10:00,47.41,47.53,47.41,47.53,275419.0,41.0983,41.2024,41.0983,41.2024,275419.0
2020-11-17 10:20:00,47.53,47.55,47.46,47.47,139417.0,41.2024,41.2197,41.1417,41.1504,139417.0
2020-11-17 10:30:00,47.47,47.53,47.46,47.51,237308.0,41.1504,41.2024,41.1417,41.185,237308.0
2020-11-17 10:40:00,47.51,47.59,47.5,47.59,166479.0,41.185,41.2544,41.1764,41.2544,166479.0
2020-11-17 10:50:00,47.59,47.61,47.58,47.6,129787.0,41.2544,41.2717,41.2457,41.2631,129787.0
2020-11-17 11:00:00,47.6,47.61,47.57,47.59,98140.0,41.2631,41.2717,41.237,41.2544,98140.0
2020-11-17 11:10:00,47.58,47.62,47.57,47.59,113921.0,41.2457,41.2804,41.237,41.2544,113921.0
2020-11-17 11:20:00,47.6,47.6,47.53,47.55,233260.0,41.2631,41.2631,41.2024,41.2197,233260.0
2020-11-17 11:30:00,47.55,47.58,47.53,47.58,183677.0,41.2197,41.2457,41.2024,41.2457,183677.0
2020-11-17 11:40:00,47.58,47.61,47.56,47.59,128460.0,41.2457,41.2717,41.2284,41.2544,128460.0
2020-11-17 11:50:00,47.58,47.62,47.57,47.62,89895.0,41.2457,41.2804,41.237,41.2804,89895.0
2020-11-17 12:00:00,47.62,47.64,47.61,47.63,107086.0,41.2804,41.2977,41.2717,41.2891,107086.0
2020-11-17 12:10:00,47.63,47.69,47.62,47.66,105328.0,41.2891,41.3411,41.2804,41.3151,105328.0
2020-11-17 12:20:00,47.66,47.68,47.65,47.68,65297.0,41.3151,41.3324,41.3064,41.3324,65297.0
2020-11-17 12:30:00,47.68,47.7,47.66,47.68,97367.0,41.3324,41.3497,41.3151,41.3324,97367.0
2020-11-17 12:40:00,47.68,47.68,47.64,47.64,57184.0,41.3324,41.3324,41.2977,41.2977,57184.0
2020-11-17 12:50:00,47.64,47.66,47.63,47.65,73974.0,41.2977,41.3151,41.2891,41.3064,73974.0
2020-11-17 13:00:00,47.65,47.69,47.65,47.69,110190.0,41.3064,41.3411,41.3064,41.3411,110190.0
2020-11-17 13:10:00,47.69,47.69,47.67,47.68,58921.0,41.3411,41.3411,41.3237,41.3324,58921.0
2020-11-17 13:20:00,47.67,47.7,47.65,47.7,186019.0,41.3237,41.3497,41.3064,41.3497,186019.0
2020-11-17 13:30:00,47.7,47.7,47.66,47.69,74731.0,41.3497,41.3497,41.3151,41.3411,74731.0
2020-11-17 13:40:00,47.7,47.7,47.64,47.65,67718.0,41.3497,41.3497,41.2977,41.3064,67718.0
2020-11-17 13:50:00,47.65,47.67,47.62,47.66,126352.0,41.3064,41.3237,41.2804,41.3151,126352.0
2020-11-17 14:00:00,47.66,47.72,47.66,47.72,101133.0,41.3151,41.3671,41.3151,41.3671,101133.0
2020-11-17 14:10:00,47.72,47.76,47.71,47.75,143120.0,41.3671,41.4018,41.3584,41.3931,143120.0
2020-11-17 14:20:00,47.75,47.77,47.7,47.72,156516.0,41.3931,41.4104,41.3497,41.3671,156516.0
2020-11-17 14:30:00,47.72,47.76,47.71,47.75,139086.0,41.3671,41.4018,41.3584,41.3931,139086.0
2020-11-17 14:40:00,47.75,47.76,47.72,47.74,161538.0,41.3931,41.4018,41.3671,41.3844,161538.0
2020-11-17 14:50:00,47.74,47.76,47.73,47.73,128032.0,41.3844,41.4018,41.3757,41.3757,128032.0
2020-11-17 15:00:00,47.73,47.74,47.68,47.69,163446.0,41.3757,41.3844,41.3324,41.3411,163446.0
2020-11-17 15:10:00,47.68,47.7,47.66,47.66,252004.0,41.3324,41.3497,41.3151,41.3151,252004.0
2020-11-17 15:20:00,47.66,47.67,47.61,47.66,198119.0,41.3151,41.3237,41.2717,41.3151,198119.0
2020-11-17 15:30:00,47.66,47.67,47.64,47.67,224913.0,41.3151,41.3237,41.2977,41.3237,224913.0
2020-11-17 15:40:00,47.67,47.67,47.63,47.65,118150.0,41.3237,41.3237,41.2891,41.3064,118150.0
2020-11-17 15:50:00,47.65,47.65,47.58,47.61,2067068.0,41.3064,41.3064,41.2457,41.2717,2067068.0
2020-11-18 09:30:00,47.84,47.87,47.71,47.74,1200048.0,41.4711,41.4971,41.3584,41.3844,1200048.0
2020-11-18 09:40:00,47.74,47.75,47.69,47.69,317969.0,41.3844,41.3931,41.3411,41.3411,317969.0
2020-11-18 09:50:00,47.69,47.69,47.61,47.66,542025.0,41.3411,41.3411,41.2717,41.3151,542025.0
2020-11-18 10:00:00,47.66,47.73,47.65,47.71,278316.0,41.3151,41.3757,41.3064,41.3584,278316.0
2020-11-18 10:10:00,47.71,47.72,47.64,47.65,176243.0,41.3584,41.3671,41.2977,41.3064,176243.0
2020-11-18 10:20:00,47.64,47.69,47.63,47.69,176772.0,41.2977,41.3411,41.2891,41.3411,176772.0
2020-11-18 10:30:00,47.69,47.7,47.58,47.59,112545.0,41.3411,41.3497,41.2457,41.2544,112545.0
2020-11-18 10:40:00,47.6,47.66,47.6,47.66,100349.0,41.2631,41.3151,41.2631,41.3151,100349.0
2020-11-18 10:50:00,47.66,47.7,47.65,47.7,115483.0,41.3151,41.3497,41.3064,41.3497,115483.0
2020-11-18 11:00:00,47.7,47.72,47.66,47.66,196816.0,41.3497,41.3671,41.3151,41.3151,196816.0
2020-11-18 11:10:00,47.65,47.68,47.64,47.66,175481.0,41.3064,41.3324,41.2977,41.3151,175481.0
2020-11-18 11:20:00,47.67,47.69,47.64,47.66,148896.0,41.3237,41.3411,41.2977,41.3151,148896.0
2020-11-18 11:30:00,47.66,47.71,47.64,47.69,176591.0,41.3151,41.3584,41.2977,41.3411,176591.0
2020-11-18 11:40:00,47.69,47.76,47.69,47.75,84468.0,41.3411,41.4018,41.3411,41.3931,84468.0
2020-11-18 11:50:00,47.75,47.77,47.75,47.77,127476.0,41.3931,41.4104,41.3931,41.4104,127476.0
2020-11-18 12:00:00,47.77,47.81,47.76,47.78,104145.0,41.4104,41.4451,41.4018,41.4191,104145.0
2020-11-18 12:10:00,47.78,47.79,47.77,47.78,92059.0,41.4191,41.4278,41.4104,41.4191,92059.0
2020-11-18 12:20:00,47.78,47.78,47.75,47.76,36896.0,41.4191,41.4191,41.3931,41.4018,36896.0
2020-11-18 12:30:00,47.76,47.8,47.75,47.8,155366.0,41.4018,41.4364,41.3931,41.4364,155366.0
2020-11-18 12:40:00,47.79,47.8,47.76,47.78,104301.0,41.4278,41.4364,41.4018,41.4191,104301.0
2020-11-18 12:50:00,47.78,47.78,47.75,47.77,104007.0,41.4191,41.4191,41.3931,41.4104,104007.0
2020-11-18 13:00:00,47.77,47.8,47.75,47.8,125467.0,41.4104,41.4364,41.3931,41.4364,125467.0
2020-11-18 13:10:00,47.8,47.81,47.77,47.8,49279.0,41.4364,41.4451,41.4104,41.4364,49279.0
2020-11-18 13:20:00,47.8,47.8,47.71,47.72,92977.0,41.4364,41.4364,41.3584,41.3671,92977.0
2020-11-18 13:30:00,47.72,47.77,47.71,47.76,59800.0,41.3671,41.4104,41.3584,41.4018,59800.0
2020-11-18 13:40:00,47.77,47.77,47.69,47.7,73614.0,41.4104,41.4104,41.3411,41.3497,73614.0
2020-11-18 13:50:00,47.7,47.72,47.67,47.7,112470.0,41.3497,41.3671,41.3237,41.3497,112470.0
2020-11-18 14:00:00,47.7,47.73,47.69,47.71,141155.0,41.3497,41.3757,41.3411,41.3584,141155.0
2020-11-18 14:10:00,47.71,47.71,47.64,47.65,181541.0,41.3584,41.3584,41.2977,41.3064,181541.0
2020-11-18 14:20:00,47.65,47.67,47.59,47.65,154266.0,41.3064,41.3237,41.2544,41.3064,154266.0
2020-11-18 14:30:00,47.65,47.68,47.63,47.67,91710.0,41.3064,41.3324,41.2891,41.3237,91710.0
2020-11-18 14:40:00,47.68,47.71,47.67,47.69,94730.0,41.3324,41.3584,41.3237,41.3411,94730.0
2020-11-18 14:50:00,47.69,47.71,47.67,47.68,230880.0,41.3411,41.3584,41.3237,41.3324,230880.0
2020-11-18 15:00:00,47.68,47.68,47.61,47.67,126675.0,41.3324,41.3324,41.2717,41.3237,126675.0
2020-11-18 15:10:00,47.66,47.69,47.65,47.65,354699.0,41.3151,41.3411,41.3064,41.3064,354699.0
2020-11-18 15:20:00,47.65,47.68,47.64,47.65,270441.0,41.3064,41.3324,41.2977,41.3064,270441.0
2020-11-18 15:30:00,47.64,47.65,47.53,47.55,220728.0,41.2977,41.3064,41.2024,41.2197,220728.0
2020-11-18 15:40:00,47.55,47.55,47.49,47.51,219911.0,41.2197,41.2197,41.1677,41.185,219911.0
2020-11-18 15:50:00,47.51,47.53,47.45,47.45,568081.0,41.185,41.2024,41.133,41.133,568081.0
2020-11-19 09:30:00,47.31,47.34,47.24,47.33,468570.0,41.0117,41.0377,40.951,41.029,468570.0
2020-11-19 09:40:00,47.33,47.41,47.31,47.4,240858.0,41.029,41.0983,41.0117,41.0897,240858.0
2020-11-19 09:50:00,47.41,47.5,47.38,47.5,230430.0,41.0983,41.1764,41.0723,41.1764,230430.0
2020-11-19 10:00:00,47.5,47.56,47.48,47.52,206542.0,41.1764,41.2284,41.159,41.1937,206542.0
2020-11-19 10:10:00,47.51,47.54,47.47,47.52,153873.0,41.185,41.211,41.1504,41.1937,153873.0
2020-11-19 10:20:00,47.52,47.55,47.47,47.54,301227.0,41.1937,41.2197,41.1504,41.211,301227.0
2020-11-19 10:30:00,47.54,47.56,47.49,47.56,178056.0,41.211,41.2284,41.1677,41.2284,178056.0
2020-11-19 10:40:00,47.56,47.59,47.53,47.55,64936.0,41.2284,41.2544,41.2024,41.2197,64936.0
2020-11-19 10:50:00,47.55,47.55,47.48,47.5,65698.0,41.2197,41.2197,41.159,41.1764,65698.0
2020-11-19 11:00:00,47.5,47.53,47.47,47.49,83555.0,41.1764,41.2024,41.1504,41.1677,83555.0
2020-11-19 11:10:00,47.49,47.53,47.47,47.52,112782.0,41.1677,41.2024,41.1504,41.1937,112782.0
2020-11-19 11:20:00,47.52,47.57,47.52,47.55,248241.0,41.1937,41.237,41.1937,41.2197,248241.0
2020-11-19 11:30:00,47.55,47.56,47.47,47.49,162774.0,41.2197,41.2284,41.1504,41.1677,162774.0
2020-11-19 11:40:00,47.49,47.49,47.44,47.46,122013.0,41.1677,41.1677,41.1244,41.1417,122013.0
2020-11-19 11:50:00,47.45,47.48,47.43,47.48,123721.0,41.133,41.159,41.1157,41.159,123721.0
2020-11-19 12:00:00,47.48,47.53,47.47,47.51,125250.0,41.159,41.2024,41.1504,41.185,125250.0
2020-11-19 12:10:00,47.52,47.54,47.5,47.52,73246.0,41.1937,41.211,41.1764,41.1937,73246.0
2020-11-19 12:20:00,47.53,47.55,47.5,47.52,82535.0,41.2024,41.2197,41.1764,41.1937,82535.0
2020-11-19 12:30:00,47.53,47.55,47.51,47.55,103517.0,41.2024,41.2197,41.185,41.2197,103517.0
2020-11-19 12:40:00,47.54,47.56,47.47,47.48,143670.0,41.211,41.2284,41.1504,41.159,143670.0
2020-11-19 12:50:00,47.48,47.52,47.46,47.51,60056.0,41.159,41.1937,41.1417,41.185,60056.0
2020-11-19 13:00:00,47.51,47.57,47.51,47.55,82854.0,41.185,41.237,41.185,41.2197,82854.0
2020-11-19 13:10:00,47.54,47.57,47.52,47.55,37884.0,41.211,41.237,41.1937,41.2197,37884.0
2020-11-19 13:20:00,47.56,47.6,47.54,47.56,155216.0,41.2284,41.2631,41.211,41.2284,155216.0
2020-11-19 13:30:00,47.56,47.57,47.53,47.55,54485.0,41.2284,41.237,41.2024,41.2197,54485.0
2020-11-19 13:40:00,47.56,47.57,47.54,47.57,34658.0,41.2284,41.237,41.211,41.237,34658.0
2020-11-19 13:50:00,47.57,47.59,47.55,47.55,57557.0,41.237,41.2544,41.2197,41.2197,57557.0
2020-11-19 14:00:00,47.56,47.58,47.55,47.57,88248.0,41.2284,41.2457,41.2197,41.237,88248.0
2020-11-19 14:10:00,47.56,47.59,47.52,47.52,168612.0,41.2284,41.2544,41.1937,41.1937,168612.0
2020-11-19 14:20:00,47.53,47.55,47.51,47.55,93326.0,41.2024,41.2197,41.185,41.2197,93326.0
2020-11-19 14:30:00,47.55,47.62,47.54,47.61,89966.0,41.2197,41.2804,41.211,41.2717,89966.0
2020-11-19 14:40:00,47.61,47.64,47.6,47.62,206646.0,41.2717,41.2977,41.2631,41.2804,206646.0
2020-11-19 14:50:00,47.61,47.61,47.55,47.56,80255.0,41.2717,41.2717,41.2197,41.2284,80255.0
2020-11-19 15:00:00,47.57,47.57,47.49,47.52,99168.0,41.237,41.237,41.1677,41.1937,99168.0
2020-11-19 15:10:00,47.52,47.57,47.51,47.56,103695.0,41.1937,41.237,41.185,41.2284,103695.0
2020-11-19 15:20:00,47.56,47.58,47.52,47.54,82885.0,41.2284,41.2457,41.1937,41.211,82885.0
2020-11-19 15:30:00,47.55,47.6,47.53,47.57,249153.0,41.2197,41.2631,41.2024,41.237,249153.0
2020-11-19 15:40:00,47.57,47.59,47.52,47.53,120670.0,41.237,41.2544,41.1937,41.2024,120670.0
2020-11-19 15:50:00,47.53,47.59,47.53,47.57,388174.0,41.2024,41.2544,41.2024,41.237,388174.0
2020-11-20 09:30:00,47.76,47.8,47.71,47.79,364688.0,41.4018,41.4364,41.3584,41.4278,364688.0
2020-11-20 09:40:00,47.78,47.83,47.76,47.79,263911.0,41.4191,41.4624,41.4018,41.4278,263911.0
2020-11-20 09:50:00,47.8,47.81,47.74,47.77,173898.0,41.4364,41.4451,41.3844,41.4104,173898.0
2020-11-20 10:00:00,47.78,47.85,47.77,47.84,209452.0,41.4191,41.4798,41.4104,41.4711,209452.0
2020-11-20 10:10:00,47.83,47.84,47.76,47.81,127275.0,41.4624,41.4711,41.4018,41.4451,127275.0
2020-11-20 10:20:00,47.8,47.85,47.8,47.85,142435.0,41.4364,41.4798,41.4364,41.4798,142435.0
2020-11-20 10:30:00,47.85,47.9,47.82,47.89,198411.0,41.4798,41.5231,41.4538,41.5144,198411.0
2020-11-20 10:40:00,47.9,47.9,47.83,47.84,120499.0,41.5231,41.5231,41.4624,41.4711,120499.0
2020-11-20 10:50:00,47.84,47.87,47.82,47.85,89191.0,41.4711,41.4971,41.4538,41.4798,89191.0
2020-11-20 11:00:00,47.84,47.89,47.83,47.89,168654.0,41.4711,41.5144,41.4624,41.5144,168654.0
2020-11-20 11:10:00,47.89,47.91,47.88,47.9,67714.0,41.5144,41.5318,41.5058,41.5231,67714.0
2020-11-20 11:20:00,47.89,47.92,47.88,47.91,103718.0,41.5144,41.5405,41.5058,41.5318,103718.0
2020-11-20 11:30:00,47.91,47.91,47.87,47.9,185397.0,41.5318,41.5318,41.4971,41.5231,185397.0
2020-11-20 11:40:00,47.9,47.91,47.87,47.87,158112.0,41.5231,41.5318,41.4971,41.4971,158112.0
2020-11-20 11:50:00,47.87,47.9,47.86,47.89,158813.0,41.4971,41.5231,41.4884,41.5144,158813.0
2020-11-20 12:00:00,47.89,47.91,47.87,47.9,73760.0,41.5144,41.5318,41.4971,41.5231,73760.0
2020-11-20 12:10:00,47.9,47.91,47.88,47.89,84388.0,41.5231,41.5318,41.5058,41.5144,84388.0
2020-11-20 12:20:00,47.89,47.93,47.88,47.92,99987.0,41.5144,41.5491,41.5058,41.5405,99987.0
2020-11-20 12:30:00,47.93,47.93,47.91,47.93,66198.0,41.5491,41.5491,41.5318,41.5491,66198.0
2020-11-20 12:40:00,47.93,47.94,47.91,47.91,126808.0,41.5491,41.5578,41.5318,41.5318,126808.0
2020-11-20 12:50:00,47.92,47.94,47.91,47.94,79243.0,41.5405,41.5578,41.5318,41.5578,79243.0
2020-11-20 13:00:00,47.93,47.94,47.9,47.92,92819.0,41.5491,41.5578,41.5231,41.5405,92819.0
2020-11-20 13:10:00,47.92,47.96,47.9,47.96,82252.0,41.5405,41.5751,41.5231,41.5751,82252.0
2020-11-20 13:20:00,47.95,47.96,47.93,47.95,318269.0,41.5665,41.5751,41.5491,41.5665,318269.0
2020-11-20 13:30:00,47.95,47.96,47.94,47.95,87734.0,41.5665,41.5751,41.5578,41.5665,87734.0
2020-11-20 13:40:00,47.96,47.96,47.94,47.94,57887.0,41.5751,41.5751,41.5578,41.5578,57887.0
2020-11-20 13:50:00,47.94,47.95,47.93,47.94,69403.0,41.5578,41.5665,41.5491,41.5578,69403.0
2020-11-20 14:00:00,47.94,47.96,47.93,47.95,122516.0,41.5578,41.5751,41.5491,41.5665,122516.0
2020-11-20 14:10:00,47.95,47.97,47.94,47.96,136014.0,41.5665,41.5838,41.5578,41.5751,136014.0
2020-11-20 14:20:00,47.95,47.99,47.94,47.99,279562.0,41.5665,41.6011,41.5578,41.6011,279562.0
2020-11-20 14:30:00,47.99,48.03,47.98,48.0,93781.0,41.6011,41.6358,41.5925,41.6098,93781.0
2020-11-20 14:40:00,48.0,48.0,47.97,47.98,183470.0,41.6098,41.6098,41.5838,41.5925,183470.0
2020-11-20 14:50:00,47.99,48.0,47.97,47.98,102800.0,41.6011,41.6098,41.5838,41.5925,102800.0
2020-11-20 15:00:00,47.99,48.0,47.97,47.98,188811.0,41.6011,41.6098,41.5838,41.5925,188811.0
2020-11-20 15:10:00,47.98,47.99,47.91,47.94,121632.0,41.5925,41.6011,41.5318,41.5578,121632.0
2020-11-20 15:20:00,47.93,47.95,47.91,47.92,101900.0,41.5491,41.5665,41.5318,41.5405,101900.0
2020-11-20 15:30:00,47.93,47.97,47.9,47.97,129242.0,41.5491,41.5838,41.5231,41.5838,129242.0
2020-11-20 15:40:00,47.96,47.97,47.93,47.96,212852.0,41.5751,41.5838,41.5491,41.5751,212852.0
2020-11-20 15:50:00,47.96,47.96,47.89,47.9,692103.0,41.5751,41.5751,41.5144,41.5231,692103.0
2020-11-23 09:30:00,48.33,48.36,48.22,48.23,742388.0,41.8959,41.9219,41.8005,41.8092,742388.0
2020-11-23 09:40:00,48.24,48.28,48.18,48.19,893610.0,41.8179,41.8525,41.7658,41.7745,893610.0
2020-11-23 09:50:00,48.18,48.19,48.02,48.02,491889.0,41.7658,41.7745,41.6271,41.6271,491889.0
2020-11-23 10:00:00,48.03,48.03,47.94,48.01,419951.0,41.6358,41.6358,41.5578,41.6185,419951.0
2020-11-23 10:10:00,48.01,48.01,47.93,47.98,394295.0,41.6185,41.6185,41.5491,41.5925,394295.0
2020-11-23 10:20:00,47.98,47.98,47.81,47.83,449442.0,41.5925,41.5925,41.4451,41.4624,449442.0
2020-11-23 10:30:00,47.82,47.97,47.81,47.96,299876.0,41.4538,41.5838,41.4451,41.5751,299876.0
2020-11-23 10:40:00,47.96,47.98,47.93,47.96,146779.0,41.5751,41.5925,41.5491,41.5751,146779.0
2020-11-23 10:50:00,47.96,47.98,47.95,47.95,143099.0,41.5751,41.5925,41.5665,41.5665,143099.0
2020-11-23 11:00:00,47.96,48.0,47.87,47.88,250775.0,41.5751,41.6098,41.4971,41.5058,250775.0
2020-11-23 11:10:00,47.87,47.89,47.81,47.88,160598.0,41.4971,41.5144,41.4451,41.5058,160598.0
2020-11-23 11:20:00,47.88,47.94,47.87,47.93,207589.0,41.5058,41.5578,41.4971,41.5491,207589.0
2020-11-23 11:30:00,47.93,47.95,47.86,47.93,204634.0,41.5491,41.5665,41.4884,41.5491,204634.0
2020-11-23 11:40:00,47.92,47.94,47.89,47.93,192490.0,41.5405,41.5578,41.5144,41.5491,192490.0
2020-11-23 11:50:00,47.93,47.96,47.93,47.94,156297.0,41.5491,41.5751,41.5491,41.5578,156297.0
2020-11-23 12:00:00,47.94,47.95,47.9,47.93,331488.0,41.5578,41.5665,41.5231,41.5491,331488.0
2020-11-23 12:10:00,47.93,47.96,47.92,47.95,108729.0,41.5491,41.5751,41.5405,41.5665,108729.0
2020-11-23 12:20:00,47.94,47.98,47.94,47.95,150010.0,41.5578,41.5925,41.5578,41.5665,150010.0
2020-11-23 12:30:00,47.95,47.98,47.94,47.97,132191.0,41.5665,41.5925,41.5578,41.5838,132191.0
2020-11-23 12:40:00,47.98,47.98,47.95,47.97,135699.0,41.5925,41.5925,41.5665,41.5838,135699.0
2020-11-23 12:50:00,47.98,48.0,47.97,47.98,121750.0,41.5925,41.6098,41.5838,41.5925,121750.0
2020-11-23 13:00:00,47.99,48.0,47.97,47.99,105822.0,41.6011,41.6098,41.5838,41.6011,105822.0
2020-11-23 13:10:00,47.99,47.99,47.94,47.94,150389.0,41.6011,41.6011,41.5578,41.5578,150389.0
2020-11-23 13:20:00,47.94,47.96,47.92,47.95,164760.0,41.5578,41.5751,41.5405,41.5665,164760.0
2020-11-23 13:30:00,47.94,47.96,47.93,47.95,112029.0,41.5578,41.5751,41.5491,41.5665,112029.0
2020-11-23 13:40:00,47.94,47.95,47.89,47.92,196916.0,41.5578,41.5665,41.5144,41.5405,196916.0
2020-11-23 13:50:00,47.92,47.93,47.9,47.93,100564.0,41.5405,41.5491,41.5231,41.5491,100564.0
2020-11-23 14:00:00,47.93,47.93,47.88,47.88,645183.0,41.5491,41.5491,41.5058,41.5058,645183.0
2020-11-23 14:10:00,47.88,47.89,47.81,47.83,291324.0,41.5058,41.5144,41.4451,41.4624,291324.0
2020-11-23 14:20:00,47.83,47.86,47.82,47.83,160151.0,41.4624,41.4884,41.4538,41.4624,160151.0
2020-11-23 14:30:00,47.83,47.86,47.82,47.83,117633.0,41.4624,41.4884,41.4538,41.4624,117633.0
2020-11-23 14:40:00,47.83,47.83,47.8,47.81,214351.0,41.4624,41.4624,41.4364,41.4451,214351.0
2020-11-23 14:50:00,47.81,47.92,47.8,47.91,191438.0,41.4451,41.5405,41.4364,41.5318,191438.0
2020-11-23 15:00:00,47.91,48.01,47.91,47.99,200985.0,41.5318,41.6185,41.5318,41.6011,200985.0
2020-11-23 15:10:00,47.98,48.0,47.97,47.99,276673.0,41.5925,41.6098,41.5838,41.6011,276673.0
2020-11-23 15:20:00,48.0,48.01,47.94,47.95,239976.0,41.6098,41.6185,41.5578,41.5665,239976.0
2020-11-23 15:30:00,47.94,47.95,47.85,47.87,111989.0,41.5578,41.5665,41.4798,41.4971,111989.0
2020-11-23 15:40:00,47.86,47.92,47.85,47.91,121652.0,41.4884,41.5405,41.4798,41.5318,121652.0
2020-11-23 15:50:00,47.91,47.95,47.88,47.89,418744.0,41.5318,41.5665,41.5058,41.5144,418744.0
2020-11-24 09:30:00,48.27,48.29,48.11,48.12,644685.0,41.8439,41.8612,41.7052,41.7138,644685.0
2020-11-24 09:40:00,48.11,48.13,48.01,48.03,219689.0,41.7052,41.7225,41.6185,41.6358,219689.0
2020-11-24 09:50:00,48.03,48.15,48.02,48.15,186397.0,41.6358,41.7398,41.6271,41.7398,186397.0
2020-11-24 10:00:00,48.15,48.18,48.1,48.15,316140.0,41.7398,41.7658,41.6965,41.7398,316140.0
2020-11-24 10:10:00,48.15,48.16,48.07,48.14,487907.0,41.7398,41.7485,41.6705,41.7312,487907.0
2020-11-24 10:20:00,48.13,48.2,48.13,48.15,163321.0,41.7225,41.7832,41.7225,41.7398,163321.0
2020-11-24 10:30:00,48.16,48.2,48.13,48.19,205038.0,41.7485,41.7832,41.7225,41.7745,205038.0
2020-11-24 10:40:00,48.19,48.23,48.18,48.22,107992.0,41.7745,41.8092,41.7658,41.8005,107992.0
2020-11-24 10:50:00,48.22,48.24,48.21,48.23,148599.0,41.8005,41.8179,41.7918,41.8092,148599.0
2020-11-24 11:00:00,48.24,48.32,48.24,48.3,167964.0,41.8179,41.8872,41.8179,41.8699,167964.0
2020-11-24 11:10:00,48.3,48.34,48.28,48.34,145668.0,41.8699,41.9045,41.8525,41.9045,145668.0
2020-11-24 11:20:00,48.35,48.38,48.33,48.33,95582.0,41.9132,41.9392,41.8959,41.8959,95582.0
2020-11-24 11:30:00,48.34,48.38,48.33,48.35,184208.0,41.9045,41.9392,41.8959,41.9132,184208.0
2020-11-24 11:40:00,48.35,48.37,48.33,48.37,115186.0,41.9132,41.9305,41.8959,41.9305,115186.0
2020-11-24 11:50:00,48.37,48.37,48.28,48.3,148688.0,41.9305,41.9305,41.8525,41.8699,148688.0
2020-11-24 12:00:00,48.31,48.32,48.26,48.29,91560.0,41.8785,41.8872,41.8352,41.8612,91560.0
2020-11-24 12:10:00,48.29,48.31,48.27,48.29,108553.0,41.8612,41.8785,41.8439,41.8612,108553.0
2020-11-24 12:20:00,48.29,48.33,48.28,48.32,108209.0,41.8612,41.8959,41.8525,41.8872,108209.0
2020-11-24 12:30:00,48.31,48.33,48.3,48.31,161290.0,41.8785,41.8959,41.8699,41.8785,161290.0
2020-11-24 12:40:00,48.32,48.33,48.3,48.33,129004.0,41.8872,41.8959,41.8699,41.8959,129004.0
2020-11-24 12:50:00,48.33,48.35,48.32,48.34,169326.0,41.8959,41.9132,41.8872,41.9045,169326.0
2020-11-24 13:00:00,48.34,48.39,48.33,48.39,91697.0,41.9045,41.9479,41.8959,41.9479,91697.0
2020-11-24 13:10:00,48.38,48.41,48.37,48.4,92106.0,41.9392,41.9652,41.9305,41.9566,92106.0
2020-11-24 13:20:00,48.41,48.41,48.37,48.4,123041.0,41.9652,41.9652,41.9305,41.9566,123041.0
2020-11-24 13:30:00,48.4,48.42,48.38,48.41,82287.0,41.9566,41.9739,41.9392,41.9652,82287.0
2020-11-24 13:40:00,48.41,48.45,48.41,48.42,110148.0,41.9652,41.9999,41.9652,41.9739,110148.0
2020-11-24 13:50:00,48.43,48.44,48.4,48.41,63199.0,41.9826,41.9912,41.9566,41.9652,63199.0
2020-11-24 14:00:00,48.41,48.42,48.36,48.37,207294.0,41.9652,41.9739,41.9219,41.9305,207294.0
2020-11-24 14:10:00,48.38,48.38,48.35,48.37,96741.0,41.9392,41.9392,41.9132,41.9305,96741.0
2020-11-24 14:20:00,48.37,48.38,48.33,48.34,103749.0,41.9305,41.9392,41.8959,41.9045,103749.0
2020-11-24 14:30:00,48.33,48.42,48.32,48.41,622088.0,41.8959,41.9739,41.8872,41.9652,622088.0
2020-11-24 14:40:00,48.42,48.44,48.41,48.43,169488.0,41.9739,41.9912,41.9652,41.9826,169488.0
2020-11-24 14:50:00,48.43,48.46,48.42,48.46,263503.0,41.9826,42.0086,41.9739,42.0086,263503.0
2020-11-24 15:00:00,48.46,48.47,48.42,48.47,181416.0,42.0086,42.0172,41.9739,42.0172,181416.0
2020-11-24 15:10:00,48.47,48.49,48.44,48.45,208775.0,42.0172,42.0346,41.9912,41.9999,208775.0
2020-11-24 15:20:00,48.46,48.5,48.46,48.5,172106.0,42.0086,42.0432,42.0086,42.0432,172106.0
2020-11-24 15:30:00,48.5,48.52,48.46,48.48,150001.0,42.0432,42.0606,42.0086,42.0259,150001.0
2020-11-24 15:40:00,48.48,48.51,48.46,48.51,144603.0,42.0259,42.0519,42.0086,42.0519,144603.0
2020-11-24 15:50:00,48.5,48.53,48.49,48.52,565042.0,42.0432,42.0692,42.0346,42.0606,565042.0
2020-11-25 09:30:00,48.05,48.12,48.03,48.05,721186.0,41.6531,41.7138,41.6358,41.6531,721186.0
2020-11-25 09:40:00,48.05,48.09,48.03,48.04,240476.0,41.6531,41.6878,41.6358,41.6445,240476.0
2020-11-25 09:50:00,48.05,48.07,48.02,48.06,252151.0,41.6531,41.6705,41.6271,41.6618,252151.0
2020-11-25 10:00:00,48.05,48.06,47.97,48.05,520046.0,41.6531,41.6618,41.5838,41.6531,520046.0
2020-11-25 10:10:00,48.05,48.15,48.04,48.14,303119.0,41.6531,41.7398,41.6445,41.7312,303119.0
2020-11-25 10:20:00,48.14,48.17,48.1,48.16,245857.0,41.7312,41.7572,41.6965,41.7485,245857.0
2020-11-25 10:30:00,48.15,48.22,48.15,48.22,149745.0,41.7398,41.8005,41.7398,41.8005,149745.0
2020-11-25 10:40:00,48.22,48.28,48.2,48.21,90099.0,41.8005,41.8525,41.7832,41.7918,90099.0
2020-11-25 10:50:00,48.22,48.22,48.16,48.18,98206.0,41.8005,41.8005,41.7485,41.7658,98206.0
2020-11-25 11:00:00,48.18,48.22,48.17,48.2,192734.0,41.7658,41.8005,41.7572,41.7832,192734.0
2020-11-25 11:10:00,48.21,48.23,48.18,48.21,123224.0,41.7918,41.8092,41.7658,41.7918,123224.0
2020-11-25 11:20:00,48.2,48.24,48.2,48.23,73820.0,41.7832,41.8179,41.7832,41.8092,73820.0
2020-11-25 11:30:00,48.23,48.24,48.2,48.23,277043.0,41.8092,41.8179,41.7832,41.8092,277043.0
2020-11-25 11:40:00,48.23,48.24,48.18,48.23,280610.0,41.8092,41.8179,41.7658,41.8092,280610.0
2020-11-25 11:50:00,48.23,48.25,48.2,48.22,189641.0,41.8092,41.8265,41.7832,41.8005,189641.0
2020-11-25 12:00:00,48.22,48.22,48.18,48.19,237052.0,41.8005,41.8005,41.7658,41.7745,237052.0
2020-11-25 12:10:00,48.18,48.18,48.15,48.18,206860.0,41.7658,41.7658,41.7398,41.7658,206860.0
2020-11-25 12:20:00,48.18,48.19,48.16,48.18,71782.0,41.7658,41.7745,41.7485,41.7658,71782.0
2020-11-25 12:30:00,48.17,48.19,48.16,48.17,61170.0,41.7572,41.7745,41.7485,41.7572,61170.0
2020-11-25 12:40:00,48.17,48.2,48.16,48.19,107978.0,41.7572,41.7832,41.7485,41.7745,107978.0
2020-11-25 12:50:00,48.2,48.25,48.18,48.25,46445.0,41.7832,41.8265,41.7658,41.8265,46445.0
2020-11-25 13:00:00,48.25,48.27,48.24,48.26,71821.0,41.8265,41.8439,41.8179,41.8352,71821.0
2020-11-25 13:10:00,48.26,48.26,48.22,48.26,57483.0,41.8352,41.8352,41.8005,41.8352,57483.0
2020-11-25 13:20:00,48.25,48.26,48.24,48.25,96301.0,41.8265,41.8352,41.8179,41.8265,96301.0
2020-11-25 13:30:00,48.24,48.27,48.22,48.27,81952.0,41.8179,41.8439,41.8005,41.8439,81952.0
2020-11-25 13:40:00,48.27,48.27,48.22,48.27,63992.0,41.8439,41.8439,41.8005,41.8439,63992.0
2020-11-25 13:50:00,48.27,48.27,48.24,48.25,92454.0,41.8439,41.8439,41.8179,41.8265,92454.0
2020-11-25 14:00:00,48.24,48.26,48.2,48.21,120682.0,41.8179,41.8352,41.7832,41.7918,120682.0
2020-11-25 14:10:00,48.21,48.22,48.18,48.21,180797.0,41.7918,41.8005,41.7658,41.7918,180797.0
2020-11-25 14:20:00,48.2,48.21,48.18,48.2,101130.0,41.7832,41.7918,41.7658,41.7832,101130.0
2020-11-25 14:30:00,48.2,48.2,48.15,48.16,110217.0,41.7832,41.7832,41.7398,41.7485,110217.0
2020-11-25 14:40:00,48.16,48.17,48.14,48.16,212295.0,41.7485,41.7572,41.7312,41.7485,212295.0
2020-11-25 14:50:00,48.16,48.22,48.16,48.21,94835.0,41.7485,41.8005,41.7485,41.7918,94835.0
2020-11-25 15:00:00,48.21,48.22,48.19,48.22,177244.0,41.7918,41.8005,41.7745,41.8005,177244.0
2020-11-25 15:10:00,48.22,48.25,48.21,48.23,138327.0,41.8005,41.8265,41.7918,41.8092,138327.0
2020-11-25 15:20:00,48.23,48.31,48.23,48.29,162664.0,41.8092,41.8785,41.8092,41.8612,162664.0
2020-11-25 15:30:00,48.29,48.31,48.26,48.27,161574.0,41.8612,41.8785,41.8352,41.8439,161574.0
2020-11-25 15:40:00,48.27,48.3,48.27,48.29,126196.0,41.8439,41.8699,41.8439,41.8612,126196.0
2020-11-25 15:50:00,48.28,48.32,48.27,48.31,365726.0,41.8525,41.8872,41.8439,41.8785,365726.0
2020-11-27 09:30:00,48.64,48.74,48.59,48.73,754961.0,42.1646,42.2513,42.1213,42.2426,754961.0
2020-11-27 09:40:00,48.73,48.74,48.67,48.68,243133.0,42.2426,42.2513,42.1906,42.1993,243133.0
2020-11-27 09:50:00,48.68,48.71,48.66,48.69,332942.0,42.1993,42.2253,42.1819,42.2079,332942.0
2020-11-27 10:00:00,48.69,48.72,48.67,48.71,218946.0,42.2079,42.2339,42.1906,42.2253,218946.0
2020-11-27 10:10:00,48.71,48.78,48.69,48.78,251979.0,42.2253,42.286,42.2079,42.286,251979.0
2020-11-27 10:20:00,48.78,48.84,48.77,48.82,156361.0,42.286,42.338,42.2773,42.3206,156361.0
2020-11-27 10:30:00,48.82,48.86,48.81,48.82,186881.0,42.3206,42.3553,42.312,42.3206,186881.0
2020-11-27 10:40:00,48.81,48.84,48.81,48.82,249141.0,42.312,42.338,42.312,42.3206,249141.0
2020-11-27 10:50:00,48.82,48.83,48.8,48.8,152378.0,42.3206,42.3293,42.3033,42.3033,152378.0
2020-11-27 11:00:00,48.8,48.81,48.77,48.79,188604.0,42.3033,42.312,42.2773,42.2946,188604.0
2020-11-27 11:10:00,48.79,48.8,48.75,48.76,102885.0,42.2946,42.3033,42.26,42.2686,102885.0
2020-11-27 11:20:00,48.77,48.77,48.75,48.76,73667.0,42.2773,42.2773,42.26,42.2686,73667.0
2020-11-27 11:30:00,48.77,48.79,48.72,48.74,185305.0,42.2773,42.2946,42.2339,42.2513,185305.0
2020-11-27 11:40:00,48.75,48.75,48.69,48.7,162293.0,42.26,42.26,42.2079,42.2166,162293.0
2020-11-27 11:50:00,48.7,48.71,48.64,48.66,109731.0,42.2166,42.2253,42.1646,42.1819,109731.0
2020-11-27 12:00:00,48.66,48.69,48.65,48.69,157921.0,42.1819,42.2079,42.1733,42.2079,157921.0
2020-11-27 12:10:00,48.69,48.72,48.68,48.71,62564.0,42.2079,42.2339,42.1993,42.2253,62564.0
2020-11-27 12:20:00,48.71,48.71,48.67,48.7,145631.0,42.2253,42.2253,42.1906,42.2166,145631.0
2020-11-27 12:30:00,48.7,48.71,48.68,48.71,68973.0,42.2166,42.2253,42.1993,42.2253,68973.0
2020-11-27 12:40:00,48.71,48.73,48.7,48.73,111415.0,42.2253,42.2426,42.2166,42.2426,111415.0
2020-11-27 12:50:00,48.73,48.75,48.7,48.75,544562.0,42.2426,42.26,42.2166,42.26,544562.0
2020-11-30 09:30:00,48.13,48.16,47.91,47.94,896439.0,41.7225,41.7485,41.5318,41.5578,896439.0
2020-11-30 09:40:00,47.96,47.99,47.9,47.92,714893.0,41.5751,41.6011,41.5231,41.5405,714893.0
2020-11-30 09:50:00,47.91,48.06,47.91,48.0,249919.0,41.5318,41.6618,41.5318,41.6098,249919.0
2020-11-30 10:00:00,48.01,48.04,47.96,47.97,264849.0,41.6185,41.6445,41.5751,41.5838,264849.0
2020-11-30 10:10:00,47.96,48.02,47.95,47.95,293890.0,41.5751,41.6271,41.5665,41.5665,293890.0
2020-11-30 10:20:00,47.96,47.98,47.88,47.89,224519.0,41.5751,41.5925,41.5058,41.5144,224519.0
2020-11-30 10:30:00,47.89,47.89,47.82,47.83,298151.0,41.5144,41.5144,41.4538,41.4624,298151.0
2020-11-30 10:40:00,47.83,47.84,47.69,47.77,688023.0,41.4624,41.4711,41.3411,41.4104,688023.0
2020-11-30 10:50:00,47.77,47.83,47.73,47.76,365508.0,41.4104,41.4624,41.3757,41.4018,365508.0
2020-11-30 11:00:00,47.76,47.78,47.72,47.76,271985.0,41.4018,41.4191,41.3671,41.4018,271985.0
2020-11-30 11:10:00,47.75,47.78,47.72,47.73,228954.0,41.3931,41.4191,41.3671,41.3757,228954.0
2020-11-30 11:20:00,47.72,47.76,47.59,47.59,386904.0,41.3671,41.4018,41.2544,41.2544,386904.0
2020-11-30 11:30:00,47.59,47.69,47.59,47.69,476692.0,41.2544,41.3411,41.2544,41.3411,476692.0
2020-11-30 11:40:00,47.68,47.69,47.62,47.66,192943.0,41.3324,41.3411,41.2804,41.3151,192943.0
2020-11-30 11:50:00,47.65,47.69,47.62,47.65,366041.0,41.3064,41.3411,41.2804,41.3064,366041.0
2020-11-30 12:00:00,47.65,47.66,47.63,47.66,192130.0,41.3064,41.3151,41.2891,41.3151,192130.0
2020-11-30 12:10:00,47.65,47.71,47.64,47.67,285045.0,41.3064,41.3584,41.2977,41.3237,285045.0
2020-11-30 12:20:00,47.68,47.7,47.65,47.7,171696.0,41.3324,41.3497,41.3064,41.3497,171696.0
2020-11-30 12:30:00,47.7,47.72,47.68,47.71,161376.0,41.3497,41.3671,41.3324,41.3584,161376.0
2020-11-30 12:40:00,47.72,47.73,47.69,47.72,186976.0,41.3671,41.3757,41.3411,41.3671,186976.0
2020-11-30 12:50:00,47.72,47.74,47.69,47.72,143160.0,41.3671,41.3844,41.3411,41.3671,143160.0
2020-11-30 13:00:00,47.72,47.74,47.7,47.72,287124.0,41.3671,41.3844,41.3497,41.3671,287124.0
2020-11-30 13:10:00,47.72,47.75,47.7,47.75,89084.0,41.3671,41.3931,41.3497,41.3931,89084.0
2020-11-30 13:20:00,47.75,47.8,47.74,47.77,526134.0,41.3931,41.4364,41.3844,41.4104,526134.0
2020-11-30 13:30:00,47.77,47.8,47.76,47.8,124641.0,41.4104,41.4364,41.4018,41.4364,124641.0
2020-11-30 13:40:00,47.8,47.81,47.77,47.8,88519.0,41.4364,41.4451,41.4104,41.4364,88519.0
2020-11-30 13:50:00,47.8,47.81,47.78,47.79,86285.0,41.4364,41.4451,41.4191,41.4278,86285.0
2020-11-30 14:00:00,47.79,47.8,47.76,47.77,130421.0,41.4278,41.4364,41.4018,41.4104,130421.0
2020-11-30 14:10:00,47.77,47.78,47.74,47.78,183989.0,41.4104,41.4191,41.3844,41.4191,183989.0
2020-11-30 14:20:00,47.78,47.78,47.75,47.76,47606.0,41.4191,41.4191,41.3931,41.4018,47606.0
2020-11-30 14:30:00,47.77,47.79,47.76,47.76,119308.0,41.4104,41.4278,41.4018,41.4018,119308.0
2020-11-30 14:40:00,47.77,47.8,47.76,47.8,159428.0,41.4104,41.4364,41.4018,41.4364,159428.0
2020-11-30 14:50:00,47.79,47.84,47.76,47.84,157018.0,41.4278,41.4711,41.4018,41.4711,157018.0
2020-11-30 15:00:00,47.84,47.85,47.78,47.79,238418.0,41.4711,41.4798,41.4191,41.4278,238418.0
2020-11-30 15:10:00,47.79,47.8,47.76,47.8,173068.0,41.4278,41.4364,41.4018,41.4364,173068.0
2020-11-30 15:20:00,47.79,47.79,47.69,47.7,220795.0,41.4278,41.4278,41.3411,41.3497,220795.0
2020-11-30 15:30:00,47.69,47.72,47.67,47.67,366606.0,41.3411,41.3671,41.3237,41.3237,366606.0
2020-11-30 15:40:00,47.68,47.68,47.62,47.64,327817.0,41.3324,41.3324,41.2804,41.2977,327817.0
2020-11-30 15:50:00,47.63,47.66,47.53,47.58,1864045.0,41.2891,41.3151,41.2024,41.2457,1864045.0
2020-12-01 09:30:00,48.43,48.43,48.18,48.25,991551.0,41.9826,41.9826,41.7658,41.8265,991551.0
2020-12-01 09:40:00,48.25,48.35,48.23,48.34,786322.0,41.8265,41.9132,41.8092,41.9045,786322.0
2020-12-01 09:50:00,48.35,48.37,48.31,48.36,264420.0,41.9132,41.9305,41.8785,41.9219,264420.0
2020-12-01 10:00:00,48.36,48.41,48.32,48.38,365984.0,41.9219,41.9652,41.8872,41.9392,365984.0
2020-12-01 10:10:00,48.38,48.49,48.37,48.47,484731.0,41.9392,42.0346,41.9305,42.0172,484731.0
2020-12-01 10:20:00,48.47,48.47,48.4,48.43,270895.0,42.0172,42.0172,41.9566,41.9826,270895.0
2020-12-01 10:30:00,48.43,48.45,48.36,48.37,745876.0,41.9826,41.9999,41.9219,41.9305,745876.0
2020-12-01 10:40:00,48.36,48.47,48.36,48.47,188914.0,41.9219,42.0172,41.9219,42.0172,188914.0
2020-12-01 10:50:00,48.47,48.53,48.47,48.51,222805.0,42.0172,42.0692,42.0172,42.0519,222805.0
2020-12-01 11:00:00,48.52,48.54,48.5,48.53,117251.0,42.0606,42.0779,42.0432,42.0692,117251.0
2020-12-01 11:10:00,48.52,48.56,48.51,48.55,140588.0,42.0606,42.0952,42.0519,42.0866,140588.0
2020-12-01 11:20:00,48.55,48.56,48.52,48.55,339776.0,42.0866,42.0952,42.0606,42.0866,339776.0
2020-12-01 11:30:00,48.55,48.58,48.5,48.54,898179.0,42.0866,42.1126,42.0432,42.0779,898179.0
2020-12-01 11:40:00,48.54,48.59,48.54,48.58,168638.0,42.0779,42.1213,42.0779,42.1126,168638.0
2020-12-01 11:50:00,48.58,48.59,48.53,48.54,505951.0,42.1126,42.1213,42.0692,42.0779,505951.0
2020-12-01 12:00:00,48.54,48.64,48.53,48.64,1655284.0,42.0779,42.1646,42.0692,42.1646,1655284.0
2020-12-01 12:10:00,48.63,48.63,48.6,48.62,190526.0,42.1559,42.1559,42.1299,42.1473,190526.0
2020-12-01 12:20:00,48.62,48.63,48.6,48.62,146185.0,42.1473,42.1559,42.1299,42.1473,146185.0
2020-12-01 12:30:00,48.62,48.64,48.58,48.61,162621.0,42.1473,42.1646,42.1126,42.1386,162621.0
2020-12-01 12:40:00,48.61,48.67,48.59,48.66,98352.0,42.1386,42.1906,42.1213,42.1819,98352.0
2020-12-01 12:50:00,48.65,48.68,48.64,48.68,115622.0,42.1733,42.1993,42.1646,42.1993,115622.0
2020-12-01 13:00:00,48.68,48.7,48.66,48.69,241699.0,42.1993,42.2166,42.1819,42.2079,241699.0
2020-12-01 13:10:00,48.68,48.69,48.63,48.65,54423.0,42.1993,42.2079,42.1559,42.1733,54423.0
2020-12-01 13:20:00,48.65,48.67,48.64,48.67,70345.0,42.1733,42.1906,42.1646,42.1906,70345.0
2020-12-01 13:30:00,48.66,48.7,48.66,48.7,100412.0,42.1819,42.2166,42.1819,42.2166,100412.0
2020-12-01 13:40:00,48.7,48.73,48.69,48.71,93775.0,42.2166,42.2426,42.2079,42.2253,93775.0
2020-12-01 13:50:00,48.72,48.72,48.68,48.71,128830.0,42.2339,42.2339,42.1993,42.2253,128830.0
2020-12-01 14:00:00,48.72,48.72,48.69,48.7,103572.0,42.2339,42.2339,42.2079,42.2166,103572.0
2020-12-01 14:10:00,48.69,48.73,48.69,48.72,96039.0,42.2079,42.2426,42.2079,42.2339,96039.0
2020-12-01 14:20:00,48.71,48.72,48.65,48.66,109278.0,42.2253,42.2339,42.1733,42.1819,109278.0
2020-12-01 14:30:00,48.66,48.67,48.63,48.64,86614.0,42.1819,42.1906,42.1559,42.1646,86614.0
2020-12-01 14:40:00,48.64,48.69,48.63,48.67,92559.0,42.1646,42.2079,42.1559,42.1906,92559.0
2020-12-01 14:50:00,48.67,48.67,48.63,48.64,245220.0,42.1906,42.1906,42.1559,42.1646,245220.0
2020-12-01 15:00:00,48.64,48.64,48.55,48.57,132280.0,42.1646,42.1646,42.0866,42.1039,132280.0
2020-12-01 15:10:00,48.57,48.6,48.52,48.53,263273.0,42.1039,42.1299,42.0606,42.0692,263273.0
2020-12-01 15:20:00,48.53,48.57,48.52,48.55,248863.0,42.0692,42.1039,42.0606,42.0866,248863.0
2020-12-01 15:30:00,48.55,48.56,48.51,48.52,219858.0,42.0866,42.0952,42.0519,42.0606,219858.0
2020-12-01 15:40:00,48.51,48.54,48.5,48.54,196127.0,42.0519,42.0779,42.0432,42.0779,196127.0
2020-12-01 15:50:00,48.54,48.58,48.51,48.56,825301.0,42.0779,42.1126,42.0519,42.0952,825301.0
2020-12-02 09:30:00,48.4,48.4,48.2,48.33,884471.0,41.9566,41.9566,41.7832,41.8959,884471.0
2020-12-02 09:40:00,48.32,48.36,48.29,48.34,367068.0,41.8872,41.9219,41.8612,41.9045,367068.0
2020-12-02 09:50:00,48.33,48.47,48.31,48.45,239614.0,41.8959,42.0172,41.8785,41.9999,239614.0
2020-12-02 10:00:00,48.46,48.49,48.44,48.46,297323.0,42.0086,42.0346,41.9912,42.0086,297323.0
2020-12-02 10:10:00,48.46,48.55,48.46,48.53,281604.0,42.0086,42.0866,42.0086,42.0692,281604.0
2020-12-02 10:20:00,48.52,48.53,48.43,48.45,514844.0,42.0606,42.0692,41.9826,41.9999,514844.0
2020-12-02 10:30:00,48.46,48.51,48.43,48.49,576240.0,42.0086,42.0519,41.9826,42.0346,576240.0
2020-12-02 10:40:00,48.49,48.51,48.46,48.47,307300.0,42.0346,42.0519,42.0086,42.0172,307300.0
2020-12-02 10:50:00,48.46,48.49,48.43,48.48,314761.0,42.0086,42.0346,41.9826,42.0259,314761.0
2020-12-02 11:00:00,48.48,48.55,48.48,48.55,664465.0,42.0259,42.0866,42.0259,42.0866,664465.0
2020-12-02 11:10:00,48.55,48.57,48.52,48.56,159658.0,42.0866,42.1039,42.0606,42.0952,159658.0
2020-12-02 11:20:00,48.57,48.58,48.53,48.55,267337.0,42.1039,42.1126,42.0692,42.0866,267337.0
2020-12-02 11:30:00,48.55,48.59,48.52,48.58,128424.0,42.0866,42.1213,42.0606,42.1126,128424.0
2020-12-02 11:40:00,48.58,48.59,48.56,48.59,69786.0,42.1126,42.1213,42.0952,42.1213,69786.0
2020-12-02 11:50:00,48.59,48.6,48.57,48.58,70891.0,42.1213,42.1299,42.1039,42.1126,70891.0
2020-12-02 12:00:00,48.58,48.59,48.56,48.59,124109.0,42.1126,42.1213,42.0952,42.1213,124109.0
2020-12-02 12:10:00,48.59,48.6,48.56,48.59,282628.0,42.1213,42.1299,42.0952,42.1213,282628.0
2020-12-02 12:20:00,48.59,48.61,48.57,48.6,109221.0,42.1213,42.1386,42.1039,42.1299,109221.0
2020-12-02 12:30:00,48.59,48.61,48.56,48.6,368966.0,42.1213,42.1386,42.0952,42.1299,368966.0
2020-12-02 12:40:00,48.59,48.6,48.56,48.57,187944.0,42.1213,42.1299,42.0952,42.1039,187944.0
2020-12-02 12:50:00,48.57,48.59,48.54,48.55,254177.0,42.1039,42.1213,42.0779,42.0866,254177.0
2020-12-02 13:00:00,48.56,48.59,48.54,48.59,251008.0,42.0952,42.1213,42.0779,42.1213,251008.0
2020-12-02 13:10:00,48.58,48.61,48.58,48.59,101133.0,42.1126,42.1386,42.1126,42.1213,101133.0
2020-12-02 13:20:00,48.59,48.59,48.56,48.57,156837.0,42.1213,42.1213,42.0952,42.1039,156837.0
2020-12-02 13:30:00,48.57,48.58,48.55,48.57,240412.0,42.1039,42.1126,42.0866,42.1039,240412.0
2020-12-02 13:40:00,48.58,48.58,48.52,48.55,122538.0,42.1126,42.1126,42.0606,42.0866,122538.0
2020-12-02 13:50:00,48.55,48.58,48.53,48.55,205129.0,42.0866,42.1126,42.0692,42.0866,205129.0
2020-12-02 14:00:00,48.54,48.56,48.51,48.53,137330.0,42.0779,42.0952,42.0519,42.0692,137330.0
2020-12-02 14:10:00,48.53,48.57,48.52,48.55,890807.0,42.0692,42.1039,42.0606,42.0866,890807.0
2020-12-02 14:20:00,48.55,48.57,48.55,48.57,118779.0,42.0866,42.1039,42.0866,42.1039,118779.0
2020-12-02 14:30:00,48.57,48.6,48.56,48.58,221291.0,42.1039,42.1299,42.0952,42.1126,221291.0
2020-12-02 14:40:00,48.57,48.6,48.56,48.59,108624.0,42.1039,42.1299,42.0952,42.1213,108624.0
2020-12-02 14:50:00,48.59,48.62,48.59,48.62,220487.0,42.1213,42.1473,42.1213,42.1473,220487.0
2020-12-02 15:00:00,48.62,48.64,48.6,48.63,273482.0,42.1473,42.1646,42.1299,42.1559,273482.0
2020-12-02 15:10:00,48.63,48.63,48.6,48.61,197288.0,42.1559,42.1559,42.1299,42.1386,197288.0
2020-12-02 15:20:00,48.61,48.63,48.59,48.6,120299.0,42.1386,42.1559,42.1213,42.1299,120299.0
2020-12-02 15:30:00,48.6,48.62,48.59,48.59,168293.0,42.1299,42.1473,42.1213,42.1213,168293.0
2020-12-02 15:40:00,48.59,48.61,48.58,48.59,198729.0,42.1213,42.1386,42.1126,42.1213,198729.0
2020-12-02 15:50:00,48.59,48.6,48.51,48.54,650325.0,42.1213,42.1299,42.0519,42.0779,650325.0
2020-12-03 09:30:00,48.92,48.98,48.86,48.97,805172.0,42.4073,42.4593,42.3553,42.4507,805172.0
2020-12-03 09:40:00,48.97,49.09,48.96,49.09,800962.0,42.4507,42.5547,42.442,42.5547,800962.0
2020-12-03 09:50:00,49.09,49.12,49.05,49.12,254022.0,42.5547,42.5807,42.52,42.5807,254022.0
2020-12-03 10:00:00,49.12,49.19,49.11,49.14,209424.0,42.5807,42.6414,42.572,42.598,209424.0
2020-12-03 10:10:00,49.13,49.19,49.12,49.19,235158.0,42.5894,42.6414,42.5807,42.6414,235158.0
2020-12-03 10:20:00,49.19,49.21,49.15,49.16,208573.0,42.6414,42.6587,42.6067,42.6154,208573.0
2020-12-03 10:30:00,49.16,49.21,49.16,49.2,149635.0,42.6154,42.6587,42.6154,42.65,149635.0
2020-12-03 10:40:00,49.2,49.23,49.18,49.2,194342.0,42.65,42.6761,42.6327,42.65,194342.0
2020-12-03 10:50:00,49.19,49.2,49.13,49.14,149601.0,42.6414,42.65,42.5894,42.598,149601.0
2020-12-03 11:00:00,49.14,49.15,49.07,49.07,378161.0,42.598,42.6067,42.5374,42.5374,378161.0
2020-12-03 11:10:00,49.08,49.12,49.04,49.1,307612.0,42.546,42.5807,42.5113,42.5634,307612.0
2020-12-03 11:20:00,49.1,49.14,49.09,49.14,346017.0,42.5634,42.598,42.5547,42.598,346017.0
2020-12-03 11:30:00,49.14,49.15,49.13,49.15,124517.0,42.598,42.6067,42.5894,42.6067,124517.0
2020-12-03 11:40:00,49.15,49.16,49.1,49.11,182022.0,42.6067,42.6154,42.5634,42.572,182022.0
2020-12-03 11:50:00,49.11,49.12,49.09,49.11,270827.0,42.572,42.5807,42.5547,42.572,270827.0
2020-12-03 12:00:00,49.11,49.13,49.07,49.08,202689.0,42.572,42.5894,42.5374,42.546,202689.0
2020-12-03 12:10:00,49.08,49.09,49.02,49.03,122319.0,42.546,42.5547,42.494,42.5027,122319.0
2020-12-03 12:20:00,49.04,49.04,49.0,49.04,121745.0,42.5113,42.5113,42.4767,42.5113,121745.0
2020-12-03 12:30:00,49.04,49.07,49.02,49.03,146662.0,42.5113,42.5374,42.494,42.5027,146662.0
2020-12-03 12:40:00,49.04,49.06,49.01,49.06,152033.0,42.5113,42.5287,42.4853,42.5287,152033.0
2020-12-03 12:50:00,49.06,49.08,49.05,49.07,200134.0,42.5287,42.546,42.52,42.5374,200134.0
2020-12-03 13:00:00,49.07,49.09,49.04,49.05,314098.0,42.5374,42.5547,42.5113,42.52,314098.0
2020-12-03 13:10:00,49.04,49.07,49.04,49.06,60342.0,42.5113,42.5374,42.5113,42.5287,60342.0
2020-12-03 13:20:00,49.05,49.06,49.03,49.05,53820.0,42.52,42.5287,42.5027,42.52,53820.0
2020-12-03 13:30:00,49.05,49.07,49.04,49.05,97769.0,42.52,42.5374,42.5113,42.52,97769.0
2020-12-03 13:40:00,49.05,49.07,49.03,49.05,165518.0,42.52,42.5374,42.5027,42.52,165518.0
2020-12-03 13:50:00,49.05,49.06,49.0,49.02,66179.0,42.52,42.5287,42.4767,42.494,66179.0
2020-12-03 14:00:00,49.02,49.07,49.01,49.04,129790.0,42.494,42.5374,42.4853,42.5113,129790.0
2020-12-03 14:10:00,49.05,49.06,49.03,49.06,86119.0,42.52,42.5287,42.5027,42.5287,86119.0
2020-12-03 14:20:00,49.05,49.06,49.04,49.05,104442.0,42.52,42.5287,42.5113,42.52,104442.0
2020-12-03 14:30:00,49.05,49.08,49.05,49.08,102828.0,42.52,42.546,42.52,42.546,102828.0
2020-12-03 14:40:00,49.08,49.09,49.07,49.09,74080.0,42.546,42.5547,42.5374,42.5547,74080.0
2020-12-03 14:50:00,49.09,49.09,49.08,49.08,144064.0,42.5547,42.5547,42.546,42.546,144064.0
2020-12-03 15:00:00,49.09,49.09,49.04,49.04,125885.0,42.5547,42.5547,42.5113,42.5113,125885.0
2020-12-03 15:10:00,49.04,49.09,49.04,49.08,458169.0,42.5113,42.5547,42.5113,42.546,458169.0
2020-12-03 15:20:00,49.08,49.1,49.07,49.1,188750.0,42.546,42.5634,42.5374,42.5634,188750.0
2020-12-03 15:30:00,49.09,49.1,49.03,49.04,207508.0,42.5547,42.5634,42.5027,42.5113,207508.0
2020-12-03 15:40:00,49.03,49.05,48.89,49.04,460294.0,42.5027,42.52,42.3813,42.5113,460294.0
2020-12-03 15:50:00,49.05,49.05,48.88,49.01,656968.0,42.52,42.52,42.3726,42.4853,656968.0
2020-12-04 09:30:00,49.25,49.36,49.21,49.29,795605.0,42.6934,42.7887,42.6587,42.7281,795605.0
2020-12-04 09:40:00,49.29,49.32,49.25,49.31,393040.0,42.7281,42.7541,42.6934,42.7454,393040.0
2020-12-04 09:50:00,49.3,49.33,49.26,49.28,288974.0,42.7367,42.7627,42.7021,42.7194,288974.0
2020-12-04 10:00:00,49.28,49.31,49.21,49.24,418041.0,42.7194,42.7454,42.6587,42.6847,418041.0
2020-12-04 10:10:00,49.24,49.24,49.16,49.21,430277.0,42.6847,42.6847,42.6154,42.6587,430277.0
2020-12-04 10:20:00,49.2,49.23,49.17,49.2,280041.0,42.65,42.6761,42.624,42.65,280041.0
2020-12-04 10:30:00,49.2,49.33,49.2,49.33,576426.0,42.65,42.7627,42.65,42.7627,576426.0
2020-12-04 10:40:00,49.33,49.34,49.22,49.24,195825.0,42.7627,42.7714,42.6674,42.6847,195825.0
2020-12-04 10:50:00,49.24,49.26,49.21,49.24,300391.0,42.6847,42.7021,42.6587,42.6847,300391.0
2020-12-04 11:00:00,49.25,49.31,49.23,49.31,317262.0,42.6934,42.7454,42.6761,42.7454,317262.0
2020-12-04 11:10:00,49.3,49.31,49.24,49.26,330893.0,42.7367,42.7454,42.6847,42.7021,330893.0
2020-12-04 11:20:00,49.26,49.32,49.25,49.31,373014.0,42.7021,42.7541,42.6934,42.7454,373014.0
2020-12-04 11:30:00,49.31,49.32,49.29,49.3,304192.0,42.7454,42.7541,42.7281,42.7367,304192.0
2020-12-04 11:40:00,49.3,49.32,49.29,49.32,345478.0,42.7367,42.7541,42.7281,42.7541,345478.0
2020-12-04 11:50:00,49.32,49.32,49.29,49.3,217606.0,42.7541,42.7541,42.7281,42.7367,217606.0
2020-12-04 12:00:00,49.3,49.33,49.3,49.3,171022.0,42.7367,42.7627,42.7367,42.7367,171022.0
2020-12-04 12:10:00,49.3,49.34,49.29,49.33,212009.0,42.7367,42.7714,42.7281,42.7627,212009.0
2020-12-04 12:20:00,49.33,49.35,49.32,49.35,125078.0,42.7627,42.7801,42.7541,42.7801,125078.0
2020-12-04 12:30:00,49.34,49.36,49.31,49.32,134558.0,42.7714,42.7887,42.7454,42.7541,134558.0
2020-12-04 12:40:00,49.32,49.33,49.3,49.31,129059.0,42.7541,42.7627,42.7367,42.7454,129059.0
2020-12-04 12:50:00,49.31,49.33,49.3,49.32,117307.0,42.7454,42.7627,42.7367,42.7541,117307.0
2020-12-04 13:00:00,49.32,49.32,49.28,49.3,407829.0,42.7541,42.7541,42.7194,42.7367,407829.0
2020-12-04 13:10:00,49.3,49.33,49.29,49.32,223218.0,42.7367,42.7627,42.7281,42.7541,223218.0
2020-12-04 13:20:00,49.32,49.33,49.31,49.33,244335.0,42.7541,42.7627,42.7454,42.7627,244335.0
2020-12-04 13:30:00,49.33,49.33,49.32,49.33,545713.0,42.7627,42.7627,42.7541,42.7627,545713.0
2020-12-04 13:40:00,49.32,49.33,49.3,49.32,260765.0,42.7541,42.7627,42.7367,42.7541,260765.0
2020-12-04 13:50:00,49.32,49.33,49.3,49.31,214332.0,42.7541,42.7627,42.7367,42.7454,214332.0
2020-12-04 14:00:00,49.31,49.32,49.29,49.32,206786.0,42.7454,42.7541,42.7281,42.7541,206786.0
2020-12-04 14:10:00,49.31,49.32,49.28,49.31,230400.0,42.7454,42.7541,42.7194,42.7454,230400.0
2020-12-04 14:20:00,49.31,49.32,49.27,49.27,174835.0,42.7454,42.7541,42.7107,42.7107,174835.0
2020-12-04 14:30:00,49.28,49.29,49.26,49.28,170493.0,42.7194,42.7281,42.7021,42.7194,170493.0
2020-12-04 14:40:00,49.28,49.33,49.26,49.33,375130.0,42.7194,42.7627,42.7021,42.7627,375130.0
2020-12-04 14:50:00,49.33,49.35,49.32,49.35,229314.0,42.7627,42.7801,42.7541,42.7801,229314.0
2020-12-04 15:00:00,49.35,49.35,49.33,49.33,459707.0,42.7801,42.7801,42.7627,42.7627,459707.0
2020-12-04 15:10:00,49.34,49.34,49.29,49.33,346064.0,42.7714,42.7714,42.7281,42.7627,346064.0
2020-12-04 15:20:00,49.33,49.35,49.31,49.34,179798.0,42.7627,42.7801,42.7454,42.7714,179798.0
2020-12-04 15:30:00,49.34,49.36,49.33,49.34,669206.0,42.7714,42.7887,42.7627,42.7714,669206.0
2020-12-04 15:40:00,49.34,49.35,49.3,49.32,242918.0,42.7714,42.7801,42.7367,42.7541,242918.0
2020-12-04 15:50:00,49.32,49.36,49.3,49.34,1063140.0,42.7541,42.7887,42.7367,42.7714,1063140.0
2020-12-07 09:30:00,48.97,49.42,48.97,49.33,563413.0,42.4507,42.8408,42.4507,42.7627,563413.0
2020-12-07 09:40:00,49.34,49.35,49.28,49.29,311709.0,42.7714,42.7801,42.7194,42.7281,311709.0
2020-12-07 09:50:00,49.28,49.32,49.26,49.32,158632.0,42.7194,42.7541,42.7021,42.7541,158632.0
2020-12-07 10:00:00,49.32,49.35,49.29,49.34,221762.0,42.7541,42.7801,42.7281,42.7714,221762.0
2020-12-07 10:10:00,49.34,49.38,49.34,49.36,351478.0,42.7714,42.8061,42.7714,42.7887,351478.0
2020-12-07 10:20:00,49.37,49.41,49.35,49.37,58861.0,42.7974,42.8321,42.7801,42.7974,58861.0
2020-12-07 10:30:00,49.37,49.39,49.34,49.37,112898.0,42.7974,42.8148,42.7714,42.7974,112898.0
2020-12-07 10:40:00,49.38,49.4,49.34,49.39,99166.0,42.8061,42.8234,42.7714,42.8148,99166.0
2020-12-07 10:50:00,49.39,49.41,49.38,49.4,113803.0,42.8148,42.8321,42.8061,42.8234,113803.0
2020-12-07 11:00:00,49.4,49.45,49.39,49.44,64219.0,42.8234,42.8668,42.8148,42.8581,64219.0
2020-12-07 11:10:00,49.45,49.46,49.43,49.43,60890.0,42.8668,42.8754,42.8494,42.8494,60890.0
2020-12-07 11:20:00,49.43,49.46,49.41,49.46,164159.0,42.8494,42.8754,42.8321,42.8754,164159.0
2020-12-07 11:30:00,49.46,49.46,49.41,49.44,85892.0,42.8754,42.8754,42.8321,42.8581,85892.0
2020-12-07 11:40:00,49.44,49.45,49.41,49.42,75310.0,42.8581,42.8668,42.8321,42.8408,75310.0
2020-12-07 11:50:00,49.42,49.44,49.4,49.41,200959.0,42.8408,42.8581,42.8234,42.8321,200959.0
2020-12-07 12:00:00,49.4,49.42,49.38,49.42,184810.0,42.8234,42.8408,42.8061,42.8408,184810.0
2020-12-07 12:10:00,49.42,49.44,49.41,49.42,197366.0,42.8408,42.8581,42.8321,42.8408,197366.0
2020-12-07 12:20:00,49.41,49.44,49.41,49.41,79995.0,42.8321,42.8581,42.8321,42.8321,79995.0
2020-12-07 12:30:00,49.41,49.43,49.4,49.41,101500.0,42.8321,42.8494,42.8234,42.8321,101500.0
2020-12-07 12:40:00,49.41,49.43,49.4,49.43,143905.0,42.8321,42.8494,42.8234,42.8494,143905.0
2020-12-07 12:50:00,49.42,49.43,49.41,49.41,121714.0,42.8408,42.8494,42.8321,42.8321,121714.0
2020-12-07 13:00:00,49.41,49.41,49.37,49.38,65617.0,42.8321,42.8321,42.7974,42.8061,65617.0
2020-12-07 13:10:00,49.38,49.38,49.34,49.35,81600.0,42.8061,42.8061,42.7714,42.7801,81600.0
2020-12-07 13:20:00,49.34,49.36,49.33,49.34,140261.0,42.7714,42.7887,42.7627,42.7714,140261.0
2020-12-07 13:30:00,49.33,49.35,49.31,49.32,101097.0,42.7627,42.7801,42.7454,42.7541,101097.0
2020-12-07 13:40:00,49.31,49.33,49.28,49.29,213099.0,42.7454,42.7627,42.7194,42.7281,213099.0
2020-12-07 13:50:00,49.28,49.32,49.28,49.31,154962.0,42.7194,42.7541,42.7194,42.7454,154962.0
2020-12-07 14:00:00,49.3,49.32,49.28,49.32,362768.0,42.7367,42.7541,42.7194,42.7541,362768.0
2020-12-07 14:10:00,49.32,49.32,49.3,49.32,105035.0,42.7541,42.7541,42.7367,42.7541,105035.0
2020-12-07 14:20:00,49.31,49.33,49.31,49.32,164193.0,42.7454,42.7627,42.7454,42.7541,164193.0
2020-12-07 14:30:00,49.32,49.33,49.31,49.31,85337.0,42.7541,42.7627,42.7454,42.7454,85337.0
2020-12-07 14:40:00,49.31,49.33,49.3,49.31,136257.0,42.7454,42.7627,42.7367,42.7454,136257.0
2020-12-07 14:50:00,49.32,49.32,49.25,49.26,190035.0,42.7541,42.7541,42.6934,42.7021,190035.0
2020-12-07 15:00:00,49.26,49.28,49.21,49.21,216561.0,42.7021,42.7194,42.6587,42.6587,216561.0
2020-12-07 15:10:00,49.22,49.26,49.21,49.24,157189.0,42.6674,42.7021,42.6587,42.6847,157189.0
2020-12-07 15:20:00,49.24,49.24,49.2,49.22,144006.0,42.6847,42.6847,42.65,42.6674,144006.0
2020-12-07 15:30:00,49.23,49.29,49.22,49.26,582340.0,42.6761,42.7281,42.6674,42.7021,582340.0
2020-12-07 15:40:00,49.26,49.26,49.18,49.2,701154.0,42.7021,42.7021,42.6327,42.65,701154.0
2020-12-07 15:50:00,49.2,49.34,49.2,49.34,2501419.0,42.65,42.7714,42.65,42.7714,2501419.0
2020-12-08 09:30:00,49.45,49.47,49.36,49.4,598771.0,42.8668,42.8841,42.7887,42.8234,598771.0
2020-12-08 09:40:00,49.4,49.43,49.37,49.41,220551.0,42.8234,42.8494,42.7974,42.8321,220551.0
2020-12-08 09:50:00,49.4,49.41,49.35,49.39,135587.0,42.8234,42.8321,42.7801,42.8148,135587.0
2020-12-08 10:00:00,49.39,49.43,49.36,49.41,255433.0,42.8148,42.8494,42.7887,42.8321,255433.0
2020-12-08 10:10:00,49.41,49.43,49.28,49.28,187975.0,42.8321,42.8494,42.7194,42.7194,187975.0
2020-12-08 10:20:00,49.28,49.29,49.24,49.29,115243.0,42.7194,42.7281,42.6847,42.7281,115243.0
2020-12-08 10:30:00,49.29,49.37,49.27,49.35,174847.0,42.7281,42.7974,42.7107,42.7801,174847.0
2020-12-08 10:40:00,49.35,49.39,49.34,49.39,150571.0,42.7801,42.8148,42.7714,42.8148,150571.0
2020-12-08 10:50:00,49.39,49.42,49.35,49.41,122233.0,42.8148,42.8408,42.7801,42.8321,122233.0
2020-12-08 11:00:00,49.41,49.44,49.4,49.41,125430.0,42.8321,42.8581,42.8234,42.8321,125430.0
2020-12-08 11:10:00,49.42,49.44,49.4,49.44,134602.0,42.8408,42.8581,42.8234,42.8581,134602.0
2020-12-08 11:20:00,49.44,49.44,49.4,49.44,122237.0,42.8581,42.8581,42.8234,42.8581,122237.0
2020-12-08 11:30:00,49.43,49.46,49.41,49.41,195842.0,42.8494,42.8754,42.8321,42.8321,195842.0
2020-12-08 11:40:00,49.41,49.42,49.38,49.4,156298.0,42.8321,42.8408,42.8061,42.8234,156298.0
2020-12-08 11:50:00,49.41,49.43,49.4,49.43,122459.0,42.8321,42.8494,42.8234,42.8494,122459.0
2020-12-08 12:00:00,49.43,49.46,49.4,49.41,151260.0,42.8494,42.8754,42.8234,42.8321,151260.0
2020-12-08 12:10:00,49.42,49.43,49.4,49.41,81267.0,42.8408,42.8494,42.8234,42.8321,81267.0
2020-12-08 12:20:00,49.41,49.42,49.39,49.4,101471.0,42.8321,42.8408,42.8148,42.8234,101471.0
2020-12-08 12:30:00,49.39,49.4,49.35,49.37,148904.0,42.8148,42.8234,42.7801,42.7974,148904.0
2020-12-08 12:40:00,49.36,49.37,49.33,49.33,139927.0,42.7887,42.7974,42.7627,42.7627,139927.0
2020-12-08 12:50:00,49.34,49.36,49.33,49.34,108394.0,42.7714,42.7887,42.7627,42.7714,108394.0
2020-12-08 13:00:00,49.34,49.4,49.34,49.4,114031.0,42.7714,42.8234,42.7714,42.8234,114031.0
2020-12-08 13:10:00,49.4,49.41,49.38,49.39,122855.0,42.8234,42.8321,42.8061,42.8148,122855.0
2020-12-08 13:20:00,49.39,49.4,49.37,49.4,140203.0,42.8148,42.8234,42.7974,42.8234,140203.0
2020-12-08 13:30:00,49.4,49.41,49.38,49.4,160809.0,42.8234,42.8321,42.8061,42.8234,160809.0
2020-12-08 13:40:00,49.4,49.42,49.39,49.41,85924.0,42.8234,42.8408,42.8148,42.8321,85924.0
2020-12-08 13:50:00,49.41,49.43,49.39,49.43,87716.0,42.8321,42.8494,42.8148,42.8494,87716.0
2020-12-08 14:00:00,49.43,49.43,49.39,49.41,96755.0,42.8494,42.8494,42.8148,42.8321,96755.0
2020-12-08 14:10:00,49.41,49.44,49.39,49.43,178831.0,42.8321,42.8581,42.8148,42.8494,178831.0
2020-12-08 14:20:00,49.44,49.46,49.43,49.46,101300.0,42.8581,42.8754,42.8494,42.8754,101300.0
2020-12-08 14:30:00,49.46,49.46,49.41,49.41,89348.0,42.8754,42.8754,42.8321,42.8321,89348.0
2020-12-08 14:40:00,49.41,49.43,49.4,49.41,85739.0,42.8321,42.8494,42.8234,42.8321,85739.0
2020-12-08 14:50:00,49.41,49.44,49.4,49.43,151516.0,42.8321,42.8581,42.8234,42.8494,151516.0
2020-12-08 15:00:00,49.43,49.44,49.42,49.44,98216.0,42.8494,42.8581,42.8408,42.8581,98216.0
2020-12-08 15:10:00,49.44,49.45,49.43,49.44,144889.0,42.8581,42.8668,42.8494,42.8581,144889.0
2020-12-08 15:20:00,49.44,49.45,49.43,49.43,211323.0,42.8581,42.8668,42.8494,42.8494,211323.0
2020-12-08 15:30:00,49.43,49.46,49.43,49.45,150415.0,42.8494,42.8754,42.8494,42.8668,150415.0
2020-12-08 15:40:00,49.45,49.45,49.4,49.41,409273.0,42.8668,42.8668,42.8234,42.8321,409273.0
2020-12-08 15:50:00,49.41,49.47,49.4,49.47,852343.0,42.8321,42.8841,42.8234,42.8841,852343.0
2020-12-09 09:30:00,49.49,49.49,49.29,49.34,421842.0,42.9014,42.9014,42.7281,42.7714,421842.0
2020-12-09 09:40:00,49.33,49.37,49.31,49.33,366468.0,42.7627,42.7974,42.7454,42.7627,366468.0
2020-12-09 09:50:00,49.34,49.36,49.29,49.35,239107.0,42.7714,42.7887,42.7281,42.7801,239107.0
2020-12-09 10:00:00,49.34,49.36,49.28,49.32,382458.0,42.7714,42.7887,42.7194,42.7541,382458.0
2020-12-09 10:10:00,49.31,49.32,49.22,49.31,742135.0,42.7454,42.7541,42.6674,42.7454,742135.0
2020-12-09 10:20:00,49.31,49.32,49.27,49.31,172800.0,42.7454,42.7541,42.7107,42.7454,172800.0
2020-12-09 10:30:00,49.31,49.33,49.21,49.22,468319.0,42.7454,42.7627,42.6587,42.6674,468319.0
2020-12-09 10:40:00,49.22,49.25,49.2,49.24,159302.0,42.6674,42.6934,42.65,42.6847,159302.0
2020-12-09 10:50:00,49.23,49.25,49.21,49.25,165613.0,42.6761,42.6934,42.6587,42.6934,165613.0
2020-12-09 11:00:00,49.25,49.25,49.16,49.2,160326.0,42.6934,42.6934,42.6154,42.65,160326.0
2020-12-09 11:10:00,49.2,49.21,49.15,49.16,142480.0,42.65,42.6587,42.6067,42.6154,142480.0
2020-12-09 11:20:00,49.16,49.17,49.13,49.15,224692.0,42.6154,42.624,42.5894,42.6067,224692.0
2020-12-09 11:30:00,49.15,49.17,49.13,49.15,523989.0,42.6067,42.624,42.5894,42.6067,523989.0
2020-12-09 11:40:00,49.14,49.16,49.09,49.09,159555.0,42.598,42.6154,42.5547,42.5547,159555.0
2020-12-09 11:50:00,49.1,49.17,49.06,49.17,810371.0,42.5634,42.624,42.5287,42.624,810371.0
2020-12-09 12:00:00,49.17,49.18,49.13,49.16,328620.0,42.624,42.6327,42.5894,42.6154,328620.0
2020-12-09 12:10:00,49.16,49.17,49.05,49.05,167584.0,42.6154,42.624,42.52,42.52,167584.0
2020-12-09 12:20:00,49.05,49.07,49.03,49.06,120829.0,42.52,42.5374,42.5027,42.5287,120829.0
2020-12-09 12:30:00,49.07,49.07,48.99,48.99,182141.0,42.5374,42.5374,42.468,42.468,182141.0
2020-12-09 12:40:00,49.0,49.0,48.93,48.94,77454.0,42.4767,42.4767,42.416,42.4247,77454.0
2020-12-09 12:50:00,48.94,49.01,48.91,48.97,198633.0,42.4247,42.4853,42.3987,42.4507,198633.0
2020-12-09 13:00:00,48.98,48.99,48.9,48.99,109432.0,42.4593,42.468,42.39,42.468,109432.0
2020-12-09 13:10:00,48.98,49.0,48.94,48.97,72573.0,42.4593,42.4767,42.4247,42.4507,72573.0
2020-12-09 13:20:00,48.97,48.99,48.91,48.93,405790.0,42.4507,42.468,42.3987,42.416,405790.0
2020-12-09 13:30:00,48.93,48.93,48.81,48.84,243300.0,42.416,42.416,42.312,42.338,243300.0
2020-12-09 13:40:00,48.84,48.86,48.8,48.86,118612.0,42.338,42.3553,42.3033,42.3553,118612.0
2020-12-09 13:50:00,48.84,48.86,48.7,48.7,170142.0,42.338,42.3553,42.2166,42.2166,170142.0
2020-12-09 14:00:00,48.71,48.79,48.7,48.78,176917.0,42.2253,42.2946,42.2166,42.286,176917.0
2020-12-09 14:10:00,48.78,48.83,48.75,48.81,295220.0,42.286,42.3293,42.26,42.312,295220.0
2020-12-09 14:20:00,48.8,48.86,48.79,48.86,101227.0,42.3033,42.3553,42.2946,42.3553,101227.0
2020-12-09 14:30:00,48.86,48.87,48.8,48.82,171520.0,42.3553,42.364,42.3033,42.3206,171520.0
2020-12-09 14:40:00,48.81,48.84,48.78,48.83,159685.0,42.312,42.338,42.286,42.3293,159685.0
2020-12-09 14:50:00,48.82,48.84,48.79,48.84,253992.0,42.3206,42.338,42.2946,42.338,253992.0
2020-12-09 15:00:00,48.83,48.87,48.8,48.86,218165.0,42.3293,42.364,42.3033,42.3553,218165.0
2020-12-09 15:10:00,48.86,48.88,48.81,48.83,195043.0,42.3553,42.3726,42.312,42.3293,195043.0
2020-12-09 15:20:00,48.84,48.85,48.76,48.8,178043.0,42.338,42.3466,42.2686,42.3033,178043.0
2020-12-09 15:30:00,48.8,48.84,48.79,48.83,289250.0,42.3033,42.338,42.2946,42.3293,289250.0
2020-12-09 15:40:00,48.84,48.94,48.83,48.9,405638.0,42.338,42.4247,42.3293,42.39,405638.0
2020-12-09 15:50:00,48.91,48.96,48.9,48.9,625386.0,42.3987,42.442,42.39,42.39,625386.0
2020-12-10 09:30:00,48.84,49.11,48.83,49.1,582808.0,42.338,42.572,42.3293,42.5634,582808.0
2020-12-10 09:40:00,49.12,49.2,49.09,49.2,243839.0,42.5807,42.65,42.5547,42.65,243839.0
2020-12-10 09:50:00,49.2,49.3,49.2,49.27,647271.0,42.65,42.7367,42.65,42.7107,647271.0
2020-12-10 10:00:00,49.27,49.31,49.24,49.3,237507.0,42.7107,42.7454,42.6847,42.7367,237507.0
2020-12-10 10:10:00,49.3,49.31,49.23,49.27,136967.0,42.7367,42.7454,42.6761,42.7107,136967.0
2020-12-10 10:20:00,49.28,49.32,49.27,49.3,91734.0,42.7194,42.7541,42.7107,42.7367,91734.0
2020-12-10 10:30:00,49.3,49.4,49.29,49.4,186523.0,42.7367,42.8234,42.7281,42.8234,186523.0
2020-12-10 10:40:00,49.4,49.42,49.36,49.38,201230.0,42.8234,42.8408,42.7887,42.8061,201230.0
2020-12-10 10:50:00,49.38,49.44,49.38,49.42,251488.0,42.8061,42.8581,42.8061,42.8408,251488.0
2020-12-10 11:00:00,49.43,49.47,49.4,49.41,131885.0,42.8494,42.8841,42.8234,42.8321,131885.0
2020-12-10 11:10:00,49.42,49.48,49.39,49.48,129232.0,42.8408,42.8928,42.8148,42.8928,129232.0
2020-12-10 11:20:00,49.48,49.49,49.43,49.43,124421.0,42.8928,42.9014,42.8494,42.8494,124421.0
2020-12-10 11:30:00,49.44,49.46,49.38,49.4,205941.0,42.8581,42.8754,42.8061,42.8234,205941.0
2020-12-10 11:40:00,49.4,49.4,49.35,49.39,144265.0,42.8234,42.8234,42.7801,42.8148,144265.0
2020-12-10 11:50:00,49.38,49.38,49.31,49.34,183626.0,42.8061,42.8061,42.7454,42.7714,183626.0
2020-12-10 12:00:00,49.34,49.44,49.33,49.44,170023.0,42.7714,42.8581,42.7627,42.8581,170023.0
2020-12-10 12:10:00,49.43,49.44,49.41,49.42,67979.0,42.8494,42.8581,42.8321,42.8408,67979.0
2020-12-10 12:20:00,49.41,49.43,49.38,49.43,119041.0,42.8321,42.8494,42.8061,42.8494,119041.0
2020-12-10 12:30:00,49.43,49.46,49.42,49.43,86747.0,42.8494,42.8754,42.8408,42.8494,86747.0
2020-12-10 12:40:00,49.43,49.45,49.4,49.41,65694.0,42.8494,42.8668,42.8234,42.8321,65694.0
2020-12-10 12:50:00,49.41,49.41,49.34,49.38,85863.0,42.8321,42.8321,42.7714,42.8061,85863.0
2020-12-10 13:00:00,49.37,49.44,49.36,49.44,127909.0,42.7974,42.8581,42.7887,42.8581,127909.0
2020-12-10 13:10:00,49.43,49.48,49.42,49.48,102542.0,42.8494,42.8928,42.8408,42.8928,102542.0
2020-12-10 13:20:00,49.47,49.5,49.46,49.48,73361.0,42.8841,42.9101,42.8754,42.8928,73361.0
2020-12-10 13:30:00,49.48,49.5,49.45,49.47,99443.0,42.8928,42.9101,42.8668,42.8841,99443.0
2020-12-10 13:40:00,49.47,49.48,49.45,49.45,98122.0,42.8841,42.8928,42.8668,42.8668,98122.0
2020-12-10 13:50:00,49.46,49.49,49.45,49.49,70332.0,42.8754,42.9014,42.8668,42.9014,70332.0
2020-12-10 14:00:00,49.49,49.5,49.44,49.46,84853.0,42.9014,42.9101,42.8581,42.8754,84853.0
2020-12-10 14:10:00,49.46,49.46,49.39,49.41,132301.0,42.8754,42.8754,42.8148,42.8321,132301.0
2020-12-10 14:20:00,49.41,49.43,49.39,49.41,99744.0,42.8321,42.8494,42.8148,42.8321,99744.0
2020-12-10 14:30:00,49.41,49.46,49.41,49.46,77579.0,42.8321,42.8754,42.8321,42.8754,77579.0
2020-12-10 14:40:00,49.46,49.48,49.45,49.47,120767.0,42.8754,42.8928,42.8668,42.8841,120767.0
2020-12-10 14:50:00,49.48,49.48,49.42,49.43,198597.0,42.8928,42.8928,42.8408,42.8494,198597.0
2020-12-10 15:00:00,49.43,49.47,49.43,49.46,190024.0,42.8494,42.8841,42.8494,42.8754,190024.0
2020-12-10 15:10:00,49.46,49.52,49.44,49.51,222206.0,42.8754,42.9274,42.8581,42.9188,222206.0
2020-12-10 15:20:00,49.51,49.54,49.5,49.52,114937.0,42.9188,42.9448,42.9101,42.9274,114937.0
2020-12-10 15:30:00,49.52,49.57,49.51,49.55,303386.0,42.9274,42.9708,42.9188,42.9535,303386.0
2020-12-10 15:40:00,49.55,49.61,49.55,49.58,444965.0,42.9535,43.0055,42.9535,42.9795,444965.0
2020-12-10 15:50:00,49.58,49.59,49.52,49.56,1280969.0,42.9795,42.9881,42.9274,42.9621,1280969.0
2020-12-11 09:30:00,49.23,49.31,49.18,49.26,470480.0,42.6761,42.7454,42.6327,42.7021,470480.0
2020-12-11 09:40:00,49.26,49.27,49.12,49.23,240400.0,42.7021,42.7107,42.5807,42.6761,240400.0
2020-12-11 09:50:00,49.23,49.28,49.19,49.24,270307.0,42.6761,42.7194,42.6414,42.6847,270307.0
2020-12-11 10:00:00,49.24,49.31,49.24,49.28,220009.0,42.6847,42.7454,42.6847,42.7194,220009.0
2020-12-11 10:10:00,49.28,49.36,49.27,49.36,233342.0,42.7194,42.7887,42.7107,42.7887,233342.0
2020-12-11 10:20:00,49.35,49.4,49.33,49.36,192242.0,42.7801,42.8234,42.7627,42.7887,192242.0
2020-12-11 10:30:00,49.35,49.35,49.3,49.33,138018.0,42.7801,42.7801,42.7367,42.7627,138018.0
2020-12-11 10:40:00,49.33,49.35,49.29,49.29,64754.0,42.7627,42.7801,42.7281,42.7281,64754.0
2020-12-11 10:50:00,49.29,49.29,49.22,49.26,104997.0,42.7281,42.7281,42.6674,42.7021,104997.0
2020-12-11 11:00:00,49.27,49.34,49.26,49.3,164940.0,42.7107,42.7714,42.7021,42.7367,164940.0
2020-12-11 11:10:00,49.3,49.33,49.27,49.32,178574.0,42.7367,42.7627,42.7107,42.7541,178574.0
2020-12-11 11:20:00,49.33,49.33,49.26,49.27,99019.0,42.7627,42.7627,42.7021,42.7107,99019.0
2020-12-11 11:30:00,49.27,49.29,49.24,49.25,166989.0,42.7107,42.7281,42.6847,42.6934,166989.0
2020-12-11 11:40:00,49.24,49.29,49.24,49.29,229786.0,42.6847,42.7281,42.6847,42.7281,229786.0
2020-12-11 11:50:00,49.29,49.3,49.25,49.28,234510.0,42.7281,42.7367,42.6934,42.7194,234510.0
2020-12-11 12:00:00,49.28,49.29,49.24,49.26,250668.0,42.7194,42.7281,42.6847,42.7021,250668.0
2020-12-11 12:10:00,49.25,49.26,49.18,49.2,161295.0,42.6934,42.7021,42.6327,42.65,161295.0
2020-12-11 12:20:00,49.2,49.2,49.15,49.19,129124.0,42.65,42.65,42.6067,42.6414,129124.0
2020-12-11 12:30:00,49.18,49.19,49.13,49.15,67401.0,42.6327,42.6414,42.5894,42.6067,67401.0
2020-12-11 12:40:00,49.14,49.19,49.13,49.19,98930.0,42.598,42.6414,42.5894,42.6414,98930.0
2020-12-11 12:50:00,49.18,49.26,49.17,49.24,118010.0,42.6327,42.7021,42.624,42.6847,118010.0
2020-12-11 13:00:00,49.24,49.24,49.21,49.23,59772.0,42.6847,42.6847,42.6587,42.6761,59772.0
2020-12-11 13:10:00,49.23,49.27,49.22,49.24,113285.0,42.6761,42.7107,42.6674,42.6847,113285.0
2020-12-11 13:20:00,49.24,49.24,49.19,49.22,71701.0,42.6847,42.6847,42.6414,42.6674,71701.0
2020-12-11 13:30:00,49.23,49.28,49.22,49.27,41048.0,42.6761,42.7194,42.6674,42.7107,41048.0
2020-12-11 13:40:00,49.27,49.27,49.24,49.27,85423.0,42.7107,42.7107,42.6847,42.7107,85423.0
2020-12-11 13:50:00,49.27,49.31,49.26,49.31,87914.0,42.7107,42.7454,42.7021,42.7454,87914.0
2020-12-11 14:00:00,49.3,49.31,49.26,49.28,107335.0,42.7367,42.7454,42.7021,42.7194,107335.0
2020-12-11 14:10:00,49.28,49.29,49.27,49.27,68772.0,42.7194,42.7281,42.7107,42.7107,68772.0
2020-12-11 14:20:00,49.28,49.32,49.27,49.3,91050.0,42.7194,42.7541,42.7107,42.7367,91050.0
2020-12-11 14:30:00,49.3,49.35,49.3,49.33,151499.0,42.7367,42.7801,42.7367,42.7627,151499.0
2020-12-11 14:40:00,49.33,49.35,49.31,49.33,70371.0,42.7627,42.7801,42.7454,42.7627,70371.0
2020-12-11 14:50:00,49.33,49.34,49.31,49.33,81948.0,42.7627,42.7714,42.7454,42.7627,81948.0
2020-12-11 15:00:00,49.34,49.35,49.3,49.32,327763.0,42.7714,42.7801,42.7367,42.7541,327763.0
2020-12-11 15:10:00,49.32,49.37,49.31,49.35,260157.0,42.7541,42.7974,42.7454,42.7801,260157.0
2020-12-11 15:20:00,49.35,49.36,49.31,49.31,126736.0,42.7801,42.7887,42.7454,42.7454,126736.0
2020-12-11 15:30:00,49.32,49.34,49.27,49.28,148874.0,42.7541,42.7714,42.7107,42.7194,148874.0
2020-12-11 15:40:00,49.27,49.28,49.21,49.23,222160.0,42.7107,42.7194,42.6587,42.6761,222160.0
2020-12-11 15:50:00,49.23,49.25,49.21,49.24,494105.0,42.6761,42.6934,42.6587,42.6847,494105.0
2020-12-14 09:30:00,49.37,49.4,49.24,49.32,749581.0,42.7974,42.8234,42.6847,42.7541,749581.0
2020-12-14 09:40:00,49.32,49.32,49.23,49.24,307179.0,42.7541,42.7541,42.6761,42.6847,307179.0
2020-12-14 09:50:00,49.24,49.27,49.21,49.27,151806.0,42.6847,42.7107,42.6587,42.7107,151806.0
2020-12-14 10:00:00,49.27,49.28,49.2,49.21,238081.0,42.7107,42.7194,42.65,42.6587,238081.0
2020-12-14 10:10:00,49.2,49.22,49.17,49.2,222667.0,42.65,42.6674,42.624,42.65,222667.0
2020-12-14 10:20:00,49.2,49.24,49.17,49.24,225241.0,42.65,42.6847,42.624,42.6847,225241.0
2020-12-14 10:30:00,49.24,49.25,49.21,49.22,237980.0,42.6847,42.6934,42.6587,42.6674,237980.0
2020-12-14 10:40:00,49.23,49.25,49.2,49.21,99468.0,42.6761,42.6934,42.65,42.6587,99468.0
2020-12-14 10:50:00,49.21,49.22,49.15,49.16,49139.0,42.6587,42.6674,42.6067,42.6154,49139.0
2020-12-14 11:00:00,49.15,49.18,49.11,49.12,58794.0,42.6067,42.6327,42.572,42.5807,58794.0
2020-12-14 11:10:00,49.12,49.21,49.12,49.2,141620.0,42.5807,42.6587,42.5807,42.65,141620.0
2020-12-14 11:20:00,49.2,49.22,49.15,49.15,177354.0,42.65,42.6674,42.6067,42.6067,177354.0
2020-12-14 11:30:00,49.14,49.18,49.11,49.13,214141.0,42.598,42.6327,42.572,42.5894,214141.0
2020-12-14 11:40:00,49.13,49.2,49.12,49.19,130494.0,42.5894,42.65,42.5807,42.6414,130494.0
2020-12-14 11:50:00,49.2,49.22,49.19,49.21,159716.0,42.65,42.6674,42.6414,42.6587,159716.0
2020-12-14 12:00:00,49.21,49.22,49.18,49.21,189590.0,42.6587,42.6674,42.6327,42.6587,189590.0
2020-12-14 12:10:00,49.21,49.23,49.19,49.19,64682.0,42.6587,42.6761,42.6414,42.6414,64682.0
2020-12-14 12:20:00,49.19,49.21,49.17,49.19,72642.0,42.6414,42.6587,42.624,42.6414,72642.0
2020-12-14 12:30:00,49.18,49.19,49.15,49.18,58346.0,42.6327,42.6414,42.6067,42.6327,58346.0
2020-12-14 12:40:00,49.17,49.18,49.12,49.13,71754.0,42.624,42.6327,42.5807,42.5894,71754.0
2020-12-14 12:50:00,49.13,49.14,49.1,49.13,613354.0,42.5894,42.598,42.5634,42.5894,613354.0
2020-12-14 13:00:00,49.13,49.14,49.08,49.09,106659.0,42.5894,42.598,42.546,42.5547,106659.0
2020-12-14 13:10:00,49.09,49.15,49.08,49.15,85668.0,42.5547,42.6067,42.546,42.6067,85668.0
2020-12-14 13:20:00,49.15,49.18,49.14,49.18,62834.0,42.6067,42.6327,42.598,42.6327,62834.0
2020-12-14 13:30:00,49.18,49.2,49.17,49.19,53447.0,42.6327,42.65,42.624,42.6414,53447.0
2020-12-14 13:40:00,49.18,49.2,49.16,49.18,124841.0,42.6327,42.65,42.6154,42.6327,124841.0
2020-12-14 13:50:00,49.18,49.2,49.17,49.19,44987.0,42.6327,42.65,42.624,42.6414,44987.0
2020-12-14 14:00:00,49.19,49.21,49.17,49.2,104048.0,42.6414,42.6587,42.624,42.65,104048.0
2020-12-14 14:10:00,49.2,49.21,49.17,49.2,64840.0,42.65,42.6587,42.624,42.65,64840.0
2020-12-14 14:20:00,49.19,49.22,49.18,49.2,102983.0,42.6414,42.6674,42.6327,42.65,102983.0
2020-12-14 14:30:00,49.21,49.21,49.15,49.18,168760.0,42.6587,42.6587,42.6067,42.6327,168760.0
2020-12-14 14:40:00,49.18,49.2,49.16,49.2,67693.0,42.6327,42.65,42.6154,42.65,67693.0
2020-12-14 14:50:00,49.2,49.21,49.18,49.2,115078.0,42.65,42.6587,42.6327,42.65,115078.0
2020-12-14 15:00:00,49.19,49.2,49.18,49.18,99906.0,42.6414,42.65,42.6327,42.6327,99906.0
2020-12-14 15:10:00,49.19,49.21,49.18,49.19,69745.0,42.6414,42.6587,42.6327,42.6414,69745.0
2020-12-14 15:20:00,49.2,49.21,49.18,49.19,88009.0,42.65,42.6587,42.6327,42.6414,88009.0
2020-12-14 15:30:00,49.19,49.19,49.09,49.1,185439.0,42.6414,42.6414,42.5547,42.5634,185439.0
2020-12-14 15:40:00,49.09,49.1,49.08,49.1,135823.0,42.5547,42.5634,42.546,42.5634,135823.0
2020-12-14 15:50:00,49.09,49.11,49.02,49.03,549064.0,42.5547,42.572,42.494,42.5027,549064.0
2020-12-15 09:30:00,49.27,49.36,49.12,49.14,1032860.0,42.7107,42.7887,42.5807,42.598,1032860.0
2020-12-15 09:40:00,49.14,49.2,49.12,49.19,386330.0,42.598,42.65,42.5807,42.6414,386330.0
2020-12-15 09:50:00,49.19,49.25,49.18,49.23,484685.0,42.6414,42.6934,42.6327,42.6761,484685.0
2020-12-15 10:00:00,49.24,49.27,49.21,49.22,360262.0,42.6847,42.7107,42.6587,42.6674,360262.0
2020-12-15 10:10:00,49.22,49.27,49.21,49.26,396308.0,42.6674,42.7107,42.6587,42.7021,396308.0
2020-12-15 10:20:00,49.26,49.32,49.25,49.3,329659.0,42.7021,42.7541,42.6934,42.7367,329659.0
2020-12-15 10:30:00,49.29,49.32,49.27,49.27,224665.0,42.7281,42.7541,42.7107,42.7107,224665.0
2020-12-15 10:40:00,49.28,49.31,49.28,49.3,153048.0,42.7194,42.7454,42.7194,42.7367,153048.0
2020-12-15 10:50:00,49.3,49.33,49.27,49.28,189177.0,42.7367,42.7627,42.7107,42.7194,189177.0
2020-12-15 11:00:00,49.28,49.29,49.19,49.25,205958.0,42.7194,42.7281,42.6414,42.6934,205958.0
2020-12-15 11:10:00,49.26,49.27,49.24,49.26,149694.0,42.7021,42.7107,42.6847,42.7021,149694.0
2020-12-15 11:20:00,49.27,49.29,49.24,49.28,152530.0,42.7107,42.7281,42.6847,42.7194,152530.0
2020-12-15 11:30:00,49.28,49.32,49.26,49.32,126368.0,42.7194,42.7541,42.7021,42.7541,126368.0
2020-12-15 11:40:00,49.32,49.33,49.25,49.27,131998.0,42.7541,42.7627,42.6934,42.7107,131998.0
2020-12-15 11:50:00,49.26,49.27,49.24,49.26,273035.0,42.7021,42.7107,42.6847,42.7021,273035.0
2020-12-15 12:00:00,49.25,49.32,49.25,49.31,185205.0,42.6934,42.7541,42.6934,42.7454,185205.0
2020-12-15 12:10:00,49.32,49.33,49.31,49.32,252154.0,42.7541,42.7627,42.7454,42.7541,252154.0
2020-12-15 12:20:00,49.32,49.35,49.32,49.34,175465.0,42.7541,42.7801,42.7541,42.7714,175465.0
2020-12-15 12:30:00,49.33,49.37,49.32,49.35,110967.0,42.7627,42.7974,42.7541,42.7801,110967.0
2020-12-15 12:40:00,49.35,49.39,49.35,49.38,84445.0,42.7801,42.8148,42.7801,42.8061,84445.0
2020-12-15 12:50:00,49.38,49.39,49.35,49.39,123166.0,42.8061,42.8148,42.7801,42.8148,123166.0
2020-12-15 13:00:00,49.39,49.41,49.38,49.4,170069.0,42.8148,42.8321,42.8061,42.8234,170069.0
2020-12-15 13:10:00,49.4,49.43,49.39,49.42,145174.0,42.8234,42.8494,42.8148,42.8408,145174.0
2020-12-15 13:20:00,49.43,49.43,49.39,49.4,46459.0,42.8494,42.8494,42.8148,42.8234,46459.0
2020-12-15 13:30:00,49.4,49.41,49.38,49.4,81622.0,42.8234,42.8321,42.8061,42.8234,81622.0
2020-12-15 13:40:00,49.4,49.41,49.38,49.39,138521.0,42.8234,42.8321,42.8061,42.8148,138521.0
2020-12-15 13:50:00,49.39,49.4,49.37,49.4,75690.0,42.8148,42.8234,42.7974,42.8234,75690.0
2020-12-15 14:00:00,49.39,49.43,49.37,49.41,147432.0,42.8148,42.8494,42.7974,42.8321,147432.0
2020-12-15 14:10:00,49.42,49.46,49.41,49.45,94963.0,42.8408,42.8754,42.8321,42.8668,94963.0
2020-12-15 14:20:00,49.44,49.45,49.4,49.43,580502.0,42.8581,42.8668,42.8234,42.8494,580502.0
2020-12-15 14:30:00,49.42,49.43,49.4,49.42,110766.0,42.8408,42.8494,42.8234,42.8408,110766.0
2020-12-15 14:40:00,49.43,49.44,49.41,49.42,103040.0,42.8494,42.8581,42.8321,42.8408,103040.0
2020-12-15 14:50:00,49.42,49.44,49.42,49.44,179432.0,42.8408,42.8581,42.8408,42.8581,179432.0
2020-12-15 15:00:00,49.44,49.46,49.43,49.45,84680.0,42.8581,42.8754,42.8494,42.8668,84680.0
2020-12-15 15:10:00,49.45,49.47,49.44,49.46,129158.0,42.8668,42.8841,42.8581,42.8754,129158.0
2020-12-15 15:20:00,49.45,49.48,49.45,49.46,301590.0,42.8668,42.8928,42.8668,42.8754,301590.0
2020-12-15 15:30:00,49.46,49.49,49.44,49.48,185680.0,42.8754,42.9014,42.8581,42.8928,185680.0
2020-12-15 15:40:00,49.48,49.49,49.45,49.48,146516.0,42.8928,42.9014,42.8668,42.8928,146516.0
2020-12-15 15:50:00,49.48,49.53,49.45,49.52,697478.0,42.8928,42.9361,42.8668,42.9274,697478.0
2020-12-16 09:30:00,49.62,49.72,49.58,49.63,614273.0,43.0141,43.1008,42.9795,43.0228,614273.0
2020-12-16 09:40:00,49.64,49.67,49.61,49.63,302177.0,43.0315,43.0575,43.0055,43.0228,302177.0
2020-12-16 09:50:00,49.63,49.7,49.62,49.69,153189.0,43.0228,43.0835,43.0141,43.0748,153189.0
2020-12-16 10:00:00,49.7,49.7,49.65,49.67,162656.0,43.0835,43.0835,43.0401,43.0575,162656.0
2020-12-16 10:10:00,49.67,49.67,49.58,49.61,195964.0,43.0575,43.0575,42.9795,43.0055,195964.0
2020-12-16 10:20:00,49.6,49.66,49.54,49.65,325182.0,42.9968,43.0488,42.9448,43.0401,325182.0
2020-12-16 10:30:00,49.65,49.73,49.64,49.72,363549.0,43.0401,43.1095,43.0315,43.1008,363549.0
2020-12-16 10:40:00,49.72,49.73,49.67,49.7,94964.0,43.1008,43.1095,43.0575,43.0835,94964.0
2020-12-16 10:50:00,49.7,49.72,49.67,49.67,140882.0,43.0835,43.1008,43.0575,43.0575,140882.0
2020-12-16 11:00:00,49.7,49.73,49.68,49.72,152357.0,43.0835,43.1095,43.0661,43.1008,152357.0
2020-12-16 11:10:00,49.72,49.74,49.66,49.66,181982.0,43.1008,43.1182,43.0488,43.0488,181982.0
2020-12-16 11:20:00,49.66,49.69,49.64,49.66,179748.0,43.0488,43.0748,43.0315,43.0488,179748.0
2020-12-16 11:30:00,49.66,49.7,49.65,49.69,307721.0,43.0488,43.0835,43.0401,43.0748,307721.0
2020-12-16 11:40:00,49.7,49.75,49.69,49.74,193233.0,43.0835,43.1268,43.0748,43.1182,193233.0
2020-12-16 11:50:00,49.74,49.76,49.73,49.75,208711.0,43.1182,43.1355,43.1095,43.1268,208711.0
2020-12-16 12:00:00,49.75,49.77,49.72,49.76,57222.0,43.1268,43.1442,43.1008,43.1355,57222.0
2020-12-16 12:10:00,49.76,49.76,49.73,49.74,159311.0,43.1355,43.1355,43.1095,43.1182,159311.0
2020-12-16 12:20:00,49.74,49.75,49.72,49.74,89380.0,43.1182,43.1268,43.1008,43.1182,89380.0
2020-12-16 12:30:00,49.73,49.76,49.7,49.76,66556.0,43.1095,43.1355,43.0835,43.1355,66556.0
2020-12-16 12:40:00,49.76,49.76,49.73,49.75,244812.0,43.1355,43.1355,43.1095,43.1268,244812.0
2020-12-16 12:50:00,49.74,49.78,49.72,49.78,287793.0,43.1182,43.1528,43.1008,43.1528,287793.0
2020-12-16 13:00:00,49.78,49.78,49.72,49.75,74826.0,43.1528,43.1528,43.1008,43.1268,74826.0
2020-12-16 13:10:00,49.75,49.79,49.74,49.78,317310.0,43.1268,43.1615,43.1182,43.1528,317310.0
2020-12-16 13:20:00,49.78,49.78,49.74,49.74,234323.0,43.1528,43.1528,43.1182,43.1182,234323.0
2020-12-16 13:30:00,49.75,49.76,49.74,49.75,276668.0,43.1268,43.1355,43.1182,43.1268,276668.0
2020-12-16 13:40:00,49.75,49.75,49.71,49.73,433404.0,43.1268,43.1268,43.0922,43.1095,433404.0
2020-12-16 13:50:00,49.73,49.75,49.72,49.73,233632.0,43.1095,43.1268,43.1008,43.1095,233632.0
2020-12-16 14:00:00,49.74,49.76,49.61,49.66,406504.0,43.1182,43.1355,43.0055,43.0488,406504.0
2020-12-16 14:10:00,49.65,49.67,49.58,49.6,374589.0,43.0401,43.0575,42.9795,42.9968,374589.0
2020-12-16 14:20:00,49.59,49.67,49.59,49.66,173908.0,42.9881,43.0575,42.9881,43.0488,173908.0
2020-12-16 14:30:00,49.66,49.77,49.64,49.74,755223.0,43.0488,43.1442,43.0315,43.1182,755223.0
2020-12-16 14:40:00,49.74,49.77,49.71,49.77,434135.0,43.1182,43.1442,43.0922,43.1442,434135.0
2020-12-16 14:50:00,49.77,49.77,49.73,49.75,948195.0,43.1442,43.1442,43.1095,43.1268,948195.0
2020-12-16 15:00:00,49.75,49.78,49.73,49.75,368061.0,43.1268,43.1528,43.1095,43.1268,368061.0
2020-12-16 15:10:00,49.75,49.8,49.74,49.79,163936.0,43.1268,43.1702,43.1182,43.1615,163936.0
2020-12-16 15:20:00,49.8,49.83,49.78,49.8,242813.0,43.1702,43.1962,43.1528,43.1702,242813.0
2020-12-16 15:30:00,49.79,49.82,49.77,49.79,315562.0,43.1615,43.1875,43.1442,43.1615,315562.0
2020-12-16 15:40:00,49.8,49.82,49.78,49.82,287729.0,43.1702,43.1875,43.1528,43.1875,287729.0
2020-12-16 15:50:00,49.81,49.81,49.75,49.77,659646.0,43.1788,43.1788,43.1268,43.1442,659646.0
2020-12-17 09:30:00,50.12,50.15,50.0,50.13,1040822.0,43.4476,43.4736,43.3435,43.4562,1040822.0
2020-12-17 09:40:00,50.13,50.2,50.09,50.18,194286.0,43.4562,43.5169,43.4216,43.4996,194286.0
2020-12-17 09:50:00,50.18,50.19,50.06,50.12,297005.0,43.4996,43.5082,43.3956,43.4476,297005.0
2020-12-17 10:00:00,50.12,50.13,50.06,50.12,216200.0,43.4476,43.4562,43.3956,43.4476,216200.0
2020-12-17 10:10:00,50.12,50.14,50.07,50.09,141678.0,43.4476,43.4649,43.4042,43.4216,141678.0
2020-12-17 10:20:00,50.1,50.1,50.05,50.08,174201.0,43.4302,43.4302,43.3869,43.4129,174201.0
2020-12-17 10:30:00,50.08,50.09,50.02,50.04,119259.0,43.4129,43.4216,43.3609,43.3782,119259.0
2020-12-17 10:40:00,50.04,50.05,49.99,50.03,163669.0,43.3782,43.3869,43.3349,43.3695,163669.0
2020-12-17 10:50:00,50.02,50.05,50.0,50.04,115270.0,43.3609,43.3869,43.3435,43.3782,115270.0
2020-12-17 11:00:00,50.04,50.06,50.01,50.05,91686.0,43.3782,43.3956,43.3522,43.3869,91686.0
2020-12-17 11:10:00,50.05,50.08,50.04,50.07,69346.0,43.3869,43.4129,43.3782,43.4042,69346.0
2020-12-17 11:20:00,50.06,50.09,50.05,50.08,75378.0,43.3956,43.4216,43.3869,43.4129,75378.0
2020-12-17 11:30:00,50.09,50.1,50.06,50.08,188102.0,43.4216,43.4302,43.3956,43.4129,188102.0
2020-12-17 11:40:00,50.07,50.09,50.06,50.06,72110.0,43.4042,43.4216,43.3956,43.3956,72110.0
2020-12-17 11:50:00,50.07,50.09,50.04,50.09,110656.0,43.4042,43.4216,43.3782,43.4216,110656.0
2020-12-17 12:00:00,50.09,50.09,50.06,50.08,87110.0,43.4216,43.4216,43.3956,43.4129,87110.0
2020-12-17 12:10:00,50.08,50.09,50.05,50.07,101556.0,43.4129,43.4216,43.3869,43.4042,101556.0
2020-12-17 12:20:00,50.07,50.1,50.06,50.1,56606.0,43.4042,43.4302,43.3956,43.4302,56606.0
2020-12-17 12:30:00,50.1,50.11,50.09,50.11,263450.0,43.4302,43.4389,43.4216,43.4389,263450.0
2020-12-17 12:40:00,50.11,50.11,50.09,50.1,76448.0,43.4389,43.4389,43.4216,43.4302,76448.0
2020-12-17 12:50:00,50.11,50.11,50.08,50.1,77407.0,43.4389,43.4389,43.4129,43.4302,77407.0
2020-12-17 13:00:00,50.1,50.1,50.07,50.07,166931.0,43.4302,43.4302,43.4042,43.4042,166931.0
2020-12-17 13:10:00,50.08,50.09,50.07,50.08,75585.0,43.4129,43.4216,43.4042,43.4129,75585.0
2020-12-17 13:20:00,50.07,50.08,50.05,50.05,196032.0,43.4042,43.4129,43.3869,43.3869,196032.0
2020-12-17 13:30:00,50.06,50.07,50.05,50.05,29445.0,43.3956,43.4042,43.3869,43.3869,29445.0
2020-12-17 13:40:00,50.05,50.05,50.01,50.02,69032.0,43.3869,43.3869,43.3522,43.3609,69032.0
2020-12-17 13:50:00,50.01,50.04,50.0,50.04,89600.0,43.3522,43.3782,43.3435,43.3782,89600.0
2020-12-17 14:00:00,50.04,50.08,50.03,50.08,123658.0,43.3782,43.4129,43.3695,43.4129,123658.0
2020-12-17 14:10:00,50.08,50.1,50.06,50.1,60211.0,43.4129,43.4302,43.3956,43.4302,60211.0
2020-12-17 14:20:00,50.1,50.13,50.09,50.11,320696.0,43.4302,43.4562,43.4216,43.4389,320696.0
2020-12-17 14:30:00,50.11,50.12,50.09,50.1,236146.0,43.4389,43.4476,43.4216,43.4302,236146.0
2020-12-17 14:40:00,50.11,50.13,50.1,50.12,134517.0,43.4389,43.4562,43.4302,43.4476,134517.0
2020-12-17 14:50:00,50.11,50.13,50.1,50.12,89548.0,43.4389,43.4562,43.4302,43.4476,89548.0
2020-12-17 15:00:00,50.12,50.14,50.11,50.13,285743.0,43.4476,43.4649,43.4389,43.4562,285743.0
2020-12-17 15:10:00,50.12,50.15,50.1,50.15,775669.0,43.4476,43.4736,43.4302,43.4736,775669.0
2020-12-17 15:20:00,50.15,50.17,50.14,50.16,512208.0,43.4736,43.4909,43.4649,43.4822,512208.0
2020-12-17 15:30:00,50.16,50.16,50.12,50.16,493399.0,43.4822,43.4822,43.4476,43.4822,493399.0
2020-12-17 15:40:00,50.15,50.16,50.13,50.15,397393.0,43.4736,43.4822,43.4562,43.4736,397393.0
2020-12-17 15:50:00,50.15,50.18,50.14,50.18,552074.0,43.4736,43.4996,43.4649,43.4996,552074.0
2020-12-18 09:30:00,50.07,50.09,50.0,50.05,523381.0,43.4042,43.4216,43.3435,43.3869,523381.0
2020-12-18 09:40:00,50.05,50.1,50.04,50.06,158412.0,43.3869,43.4302,43.3782,43.3956,158412.0
2020-12-18 09:50:00,50.05,50.06,49.98,50.05,196398.0,43.3869,43.3956,43.3262,43.3869,196398.0
2020-12-18 10:00:00,50.05,50.07,49.97,50.07,315810.0,43.3869,43.4042,43.3175,43.4042,315810.0
2020-12-18 10:10:00,50.07,50.12,50.05,50.09,278431.0,43.4042,43.4476,43.3869,43.4216,278431.0
2020-12-18 10:20:00,50.09,50.09,50.03,50.06,186488.0,43.4216,43.4216,43.3695,43.3956,186488.0
2020-12-18 10:30:00,50.07,50.07,49.97,50.02,355134.0,43.4042,43.4042,43.3175,43.3609,355134.0
2020-12-18 10:40:00,50.01,50.05,50.01,50.02,153581.0,43.3522,43.3869,43.3522,43.3609,153581.0
2020-12-18 10:50:00,50.02,50.07,50.01,50.05,205208.0,43.3609,43.4042,43.3522,43.3869,205208.0
2020-12-18 11:00:00,50.06,50.11,50.05,50.11,228155.0,43.3956,43.4389,43.3869,43.4389,228155.0
2020-12-18 11:10:00,50.11,50.11,50.0,50.03,362123.0,43.4389,43.4389,43.3435,43.3695,362123.0
2020-12-18 11:20:00,50.04,50.1,50.03,50.09,153815.0,43.3782,43.4302,43.3695,43.4216,153815.0
2020-12-18 11:30:00,50.08,50.1,50.06,50.09,140320.0,43.4129,43.4302,43.3956,43.4216,140320.0
2020-12-18 11:40:00,50.09,50.1,50.06,50.07,214179.0,43.4216,43.4302,43.3956,43.4042,214179.0
2020-12-18 11:50:00,50.07,50.09,50.05,50.08,162405.0,43.4042,43.4216,43.3869,43.4129,162405.0
2020-12-18 12:00:00,50.07,50.09,50.06,50.09,187942.0,43.4042,43.4216,43.3956,43.4216,187942.0
2020-12-18 12:10:00,50.09,50.13,50.07,50.09,201384.0,43.4216,43.4562,43.4042,43.4216,201384.0
2020-12-18 12:20:00,50.09,50.11,50.08,50.11,101522.0,43.4216,43.4389,43.4129,43.4389,101522.0
2020-12-18 12:30:00,50.11,50.13,50.08,50.13,158655.0,43.4389,43.4562,43.4129,43.4562,158655.0
2020-12-18 12:40:00,50.13,50.15,50.1,50.11,193699.0,43.4562,43.4736,43.4302,43.4389,193699.0
2020-12-18 12:50:00,50.11,50.11,50.07,50.09,141560.0,43.4389,43.4389,43.4042,43.4216,141560.0
2020-12-18 13:00:00,50.09,50.12,50.08,50.11,158404.0,43.4216,43.4476,43.4129,43.4389,158404.0
2020-12-18 13:10:00,50.11,50.13,50.1,50.12,843735.0,43.4389,43.4562,43.4302,43.4476,843735.0
2020-12-18 13:20:00,50.12,50.12,50.08,50.08,498732.0,43.4476,43.4476,43.4129,43.4129,498732.0
2020-12-18 13:30:00,50.08,50.09,50.05,50.06,321851.0,43.4129,43.4216,43.3869,43.3956,321851.0
2020-12-18 13:40:00,50.05,50.11,50.05,50.09,207928.0,43.3869,43.4389,43.3869,43.4216,207928.0
2020-12-18 13:50:00,50.1,50.1,50.07,50.09,112912.0,43.4302,43.4302,43.4042,43.4216,112912.0
2020-12-18 14:00:00,50.08,50.09,50.05,50.08,167403.0,43.4129,43.4216,43.3869,43.4129,167403.0
2020-12-18 14:10:00,50.08,50.08,50.04,50.06,145132.0,43.4129,43.4129,43.3782,43.3956,145132.0
2020-12-18 14:20:00,50.06,50.08,50.05,50.06,200566.0,43.3956,43.4129,43.3869,43.3956,200566.0
2020-12-18 14:30:00,50.06,50.08,50.06,50.07,246999.0,43.3956,43.4129,43.3956,43.4042,246999.0
2020-12-18 14:40:00,50.07,50.08,50.05,50.06,183576.0,43.4042,43.4129,43.3869,43.3956,183576.0
2020-12-18 14:50:00,50.06,50.07,50.0,50.03,353423.0,43.3956,43.4042,43.3435,43.3695,353423.0
2020-12-18 15:00:00,50.03,50.04,50.01,50.02,230109.0,43.3695,43.3782,43.3522,43.3609,230109.0
2020-12-18 15:10:00,50.01,50.02,49.98,50.0,298033.0,43.3522,43.3609,43.3262,43.3435,298033.0
2020-12-18 15:20:00,50.0,50.0,49.96,49.99,257882.0,43.3435,43.3435,43.3089,43.3349,257882.0
2020-12-18 15:30:00,49.99,50.02,49.96,49.96,120955.0,43.3349,43.3609,43.3089,43.3089,120955.0
2020-12-18 15:40:00,49.97,50.04,49.96,50.03,156135.0,43.3175,43.3782,43.3089,43.3695,156135.0
2020-12-18 15:50:00,50.02,50.11,50.0,50.05,807166.0,43.3609,43.4389,43.3435,43.3869,807166.0
2020-12-21 09:30:00,48.73,48.97,48.7,48.92,832365.0,42.5017,42.711,42.4755,42.6674,832365.0
2020-12-21 09:40:00,48.93,48.96,48.85,48.88,250695.0,42.6761,42.7023,42.6064,42.6325,250695.0
2020-12-21 09:50:00,48.87,48.97,48.87,48.94,192555.0,42.6238,42.711,42.6238,42.6849,192555.0
2020-12-21 10:00:00,48.93,48.97,48.85,48.88,339579.0,42.6761,42.711,42.6064,42.6325,339579.0
2020-12-21 10:10:00,48.89,48.94,48.81,48.84,234388.0,42.6413,42.6849,42.5715,42.5976,234388.0
2020-12-21 10:20:00,48.84,48.9,48.81,48.9,208548.0,42.5976,42.65,42.5715,42.65,208548.0
2020-12-21 10:30:00,48.88,48.93,48.86,48.93,208842.0,42.6325,42.6761,42.6151,42.6761,208842.0
2020-12-21 10:40:00,48.92,48.97,48.91,48.95,178376.0,42.6674,42.711,42.6587,42.6936,178376.0
2020-12-21 10:50:00,48.96,48.98,48.92,48.95,91369.0,42.7023,42.7198,42.6674,42.6936,91369.0
2020-12-21 11:00:00,48.94,48.99,48.92,48.97,132132.0,42.6849,42.7285,42.6674,42.711,132132.0
2020-12-21 11:10:00,48.97,49.01,48.94,49.01,129107.0,42.711,42.7459,42.6849,42.7459,129107.0
2020-12-21 11:20:00,49.01,49.06,48.99,49.04,197599.0,42.7459,42.7895,42.7285,42.7721,197599.0
2020-12-21 11:30:00,49.05,49.13,49.04,49.13,149342.0,42.7808,42.8506,42.7721,42.8506,149342.0
2020-12-21 11:40:00,49.13,49.16,49.11,49.13,260544.0,42.8506,42.8767,42.8331,42.8506,260544.0
2020-12-21 11:50:00,49.14,49.14,49.11,49.12,338444.0,42.8593,42.8593,42.8331,42.8419,338444.0
2020-12-21 12:00:00,49.12,49.16,49.11,49.14,270174.0,42.8419,42.8767,42.8331,42.8593,270174.0
2020-12-21 12:10:00,49.14,49.15,49.1,49.12,86043.0,42.8593,42.868,42.8244,42.8419,86043.0
2020-12-21 12:20:00,49.12,49.17,49.12,49.16,70586.0,42.8419,42.8855,42.8419,42.8767,70586.0
2020-12-21 12:30:00,49.17,49.19,49.15,49.18,640815.0,42.8855,42.9029,42.868,42.8942,640815.0
2020-12-21 12:40:00,49.18,49.19,49.14,49.16,494245.0,42.8942,42.9029,42.8593,42.8767,494245.0
2020-12-21 12:50:00,49.15,49.22,49.14,49.19,166622.0,42.868,42.9291,42.8593,42.9029,166622.0
2020-12-21 13:00:00,49.19,49.19,49.16,49.19,85415.0,42.9029,42.9029,42.8767,42.9029,85415.0
2020-12-21 13:10:00,49.18,49.23,49.17,49.22,66528.0,42.8942,42.9378,42.8855,42.9291,66528.0
2020-12-21 13:20:00,49.22,49.24,49.19,49.23,124545.0,42.9291,42.9465,42.9029,42.9378,124545.0
2020-12-21 13:30:00,49.23,49.25,49.22,49.24,81434.0,42.9378,42.9552,42.9291,42.9465,81434.0
2020-12-21 13:40:00,49.24,49.26,49.23,49.25,126282.0,42.9465,42.964,42.9378,42.9552,126282.0
2020-12-21 13:50:00,49.25,49.28,49.24,49.25,74056.0,42.9552,42.9814,42.9465,42.9552,74056.0
2020-12-21 14:00:00,49.25,49.25,49.2,49.21,88700.0,42.9552,42.9552,42.9116,42.9204,88700.0
2020-12-21 14:10:00,49.22,49.24,49.2,49.21,116630.0,42.9291,42.9465,42.9116,42.9204,116630.0
2020-12-21 14:20:00,49.2,49.24,49.19,49.23,80308.0,42.9116,42.9465,42.9029,42.9378,80308.0
2020-12-21 14:30:00,49.23,49.27,49.22,49.24,264759.0,42.9378,42.9727,42.9291,42.9465,264759.0
2020-12-21 14:40:00,49.24,49.25,49.21,49.23,81610.0,42.9465,42.9552,42.9204,42.9378,81610.0
2020-12-21 14:50:00,49.23,49.25,49.21,49.22,55977.0,42.9378,42.9552,42.9204,42.9291,55977.0
2020-12-21 15:00:00,49.23,49.25,49.15,49.15,308468.0,42.9378,42.9552,42.868,42.868,308468.0
2020-12-21 15:10:00,49.15,49.18,49.15,49.17,165294.0,42.868,42.8942,42.868,42.8855,165294.0
2020-12-21 15:20:00,49.18,49.18,49.15,49.16,118828.0,42.8942,42.8942,42.868,42.8767,118828.0
2020-12-21 15:30:00,49.16,49.17,49.09,49.14,264089.0,42.8767,42.8855,42.8157,42.8593,264089.0
2020-12-21 15:40:00,49.14,49.16,49.12,49.13,395763.0,42.8593,42.8767,42.8419,42.8506,395763.0
2020-12-21 15:50:00,49.12,49.14,49.05,49.07,586899.0,42.8419,42.8593,42.7808,42.7982,586899.0
2020-12-22 09:30:00,48.98,48.99,48.85,48.89,783319.0,42.7198,42.7285,42.6064,42.6413,783319.0
2020-12-22 09:40:00,48.89,48.92,48.83,48.9,440421.0,42.6413,42.6674,42.5889,42.65,440421.0
2020-12-22 09:50:00,48.9,48.92,48.87,48.88,112284.0,42.65,42.6674,42.6238,42.6325,112284.0
2020-12-22 10:00:00,48.88,48.92,48.85,48.91,282435.0,42.6325,42.6674,42.6064,42.6587,282435.0
2020-12-22 10:10:00,48.91,48.93,48.79,48.83,262663.0,42.6587,42.6761,42.554,42.5889,262663.0
2020-12-22 10:20:00,48.84,48.9,48.83,48.89,120470.0,42.5976,42.65,42.5889,42.6413,120470.0
2020-12-22 10:30:00,48.89,48.95,48.88,48.95,203858.0,42.6413,42.6936,42.6325,42.6936,203858.0
2020-12-22 10:40:00,48.95,48.95,48.85,48.85,195167.0,42.6936,42.6936,42.6064,42.6064,195167.0
2020-12-22 10:50:00,48.85,48.85,48.79,48.82,242598.0,42.6064,42.6064,42.554,42.5802,242598.0
2020-12-22 11:00:00,48.82,48.82,48.78,48.82,171648.0,42.5802,42.5802,42.5453,42.5802,171648.0
2020-12-22 11:10:00,48.82,48.89,48.81,48.89,267683.0,42.5802,42.6413,42.5715,42.6413,267683.0
2020-12-22 11:20:00,48.89,48.89,48.8,48.81,166518.0,42.6413,42.6413,42.5628,42.5715,166518.0
2020-12-22 11:30:00,48.81,48.82,48.68,48.7,445961.0,42.5715,42.5802,42.4581,42.4755,445961.0
2020-12-22 11:40:00,48.7,48.73,48.66,48.72,361642.0,42.4755,42.5017,42.4407,42.493,361642.0
2020-12-22 11:50:00,48.72,48.77,48.7,48.76,128724.0,42.493,42.5366,42.4755,42.5279,128724.0
2020-12-22 12:00:00,48.76,48.79,48.75,48.76,94114.0,42.5279,42.554,42.5191,42.5279,94114.0
2020-12-22 12:10:00,48.76,48.79,48.75,48.78,61484.0,42.5279,42.554,42.5191,42.5453,61484.0
2020-12-22 12:20:00,48.78,48.79,48.75,48.75,103371.0,42.5453,42.554,42.5191,42.5191,103371.0
2020-12-22 12:30:00,48.76,48.8,48.75,48.77,223581.0,42.5279,42.5628,42.5191,42.5366,223581.0
2020-12-22 12:40:00,48.78,48.8,48.76,48.78,206587.0,42.5453,42.5628,42.5279,42.5453,206587.0
2020-12-22 12:50:00,48.79,48.8,48.76,48.8,75663.0,42.554,42.5628,42.5279,42.5628,75663.0
2020-12-22 13:00:00,48.8,48.8,48.77,48.78,56922.0,42.5628,42.5628,42.5366,42.5453,56922.0
2020-12-22 13:10:00,48.78,48.8,48.76,48.79,118083.0,42.5453,42.5628,42.5279,42.554,118083.0
2020-12-22 13:20:00,48.79,48.8,48.76,48.76,142408.0,42.554,42.5628,42.5279,42.5279,142408.0
2020-12-22 13:30:00,48.77,48.79,48.76,48.78,108973.0,42.5366,42.554,42.5279,42.5453,108973.0
2020-12-22 13:40:00,48.78,48.78,48.74,48.75,109068.0,42.5453,42.5453,42.5104,42.5191,109068.0
2020-12-22 13:50:00,48.75,48.78,48.74,48.75,104794.0,42.5191,42.5453,42.5104,42.5191,104794.0
2020-12-22 14:00:00,48.75,48.79,48.74,48.77,83866.0,42.5191,42.554,42.5104,42.5366,83866.0
2020-12-22 14:10:00,48.77,48.78,48.75,48.77,154871.0,42.5366,42.5453,42.5191,42.5366,154871.0
2020-12-22 14:20:00,48.76,48.77,48.73,48.75,103526.0,42.5279,42.5366,42.5017,42.5191,103526.0
2020-12-22 14:30:00,48.74,48.76,48.73,48.73,140289.0,42.5104,42.5279,42.5017,42.5017,140289.0
2020-12-22 14:40:00,48.73,48.79,48.73,48.79,146992.0,42.5017,42.554,42.5017,42.554,146992.0
2020-12-22 14:50:00,48.79,48.8,48.77,48.8,211363.0,42.554,42.5628,42.5366,42.5628,211363.0
2020-12-22 15:00:00,48.8,48.81,48.75,48.76,218809.0,42.5628,42.5715,42.5191,42.5279,218809.0
2020-12-22 15:10:00,48.76,48.77,48.73,48.76,189332.0,42.5279,42.5366,42.5017,42.5279,189332.0
2020-12-22 15:20:00,48.75,48.76,48.73,48.73,95002.0,42.5191,42.5279,42.5017,42.5017,95002.0
2020-12-22 15:30:00,48.74,48.75,48.73,48.73,176719.0,42.5104,42.5191,42.5017,42.5017,176719.0
2020-12-22 15:40:00,48.73,48.76,48.71,48.75,316800.0,42.5017,42.5279,42.4843,42.5191,316800.0
2020-12-22 15:50:00,48.75,48.77,48.73,48.74,559553.0,42.5191,42.5366,42.5017,42.5104,559553.0
2020-12-23 09:30:00,49.24,49.24,49.12,49.21,925833.0,42.9465,42.9465,42.8419,42.9204,925833.0
2020-12-23 09:40:00,49.21,49.25,49.11,49.16,214357.0,42.9204,42.9552,42.8331,42.8767,214357.0
2020-12-23 09:50:00,49.15,49.21,49.14,49.17,149748.0,42.868,42.9204,42.8593,42.8855,149748.0
2020-12-23 10:00:00,49.18,49.23,49.17,49.18,251393.0,42.8942,42.9378,42.8855,42.8942,251393.0
2020-12-23 10:10:00,49.18,49.26,49.17,49.22,222168.0,42.8942,42.964,42.8855,42.9291,222168.0
2020-12-23 10:20:00,49.22,49.24,49.17,49.21,102969.0,42.9291,42.9465,42.8855,42.9204,102969.0
2020-12-23 10:30:00,49.21,49.26,49.17,49.23,1563618.0,42.9204,42.964,42.8855,42.9378,1563618.0
2020-12-23 10:40:00,49.22,49.26,49.2,49.23,113621.0,42.9291,42.964,42.9116,42.9378,113621.0
2020-12-23 10:50:00,49.24,49.25,49.19,49.22,127713.0,42.9465,42.9552,42.9029,42.9291,127713.0
2020-12-23 11:00:00,49.22,49.26,49.21,49.22,196911.0,42.9291,42.964,42.9204,42.9291,196911.0
2020-12-23 11:10:00,49.22,49.25,49.2,49.22,119910.0,42.9291,42.9552,42.9116,42.9291,119910.0
2020-12-23 11:20:00,49.21,49.26,49.21,49.23,208194.0,42.9204,42.964,42.9204,42.9378,208194.0
2020-12-23 11:30:00,49.24,49.25,49.21,49.23,269810.0,42.9465,42.9552,42.9204,42.9378,269810.0
2020-12-23 11:40:00,49.24,49.27,49.23,49.27,443663.0,42.9465,42.9727,42.9378,42.9727,443663.0
2020-12-23 11:50:00,49.26,49.29,49.26,49.29,105232.0,42.964,42.9901,42.964,42.9901,105232.0
2020-12-23 12:00:00,49.29,49.29,49.24,49.26,80958.0,42.9901,42.9901,42.9465,42.964,80958.0
2020-12-23 12:10:00,49.27,49.28,49.26,49.27,72310.0,42.9727,42.9814,42.964,42.9727,72310.0
2020-12-23 12:20:00,49.28,49.28,49.24,49.24,77514.0,42.9814,42.9814,42.9465,42.9465,77514.0
2020-12-23 12:30:00,49.25,49.27,49.24,49.26,57388.0,42.9552,42.9727,42.9465,42.964,57388.0
2020-12-23 12:40:00,49.26,49.26,49.23,49.23,85721.0,42.964,42.964,42.9378,42.9378,85721.0
2020-12-23 12:50:00,49.23,49.24,49.2,49.24,63774.0,42.9378,42.9465,42.9116,42.9465,63774.0
2020-12-23 13:00:00,49.24,49.26,49.23,49.25,78872.0,42.9465,42.964,42.9378,42.9552,78872.0
2020-12-23 13:10:00,49.25,49.25,49.21,49.22,52274.0,42.9552,42.9552,42.9204,42.9291,52274.0
2020-12-23 13:20:00,49.22,49.25,49.21,49.23,94273.0,42.9291,42.9552,42.9204,42.9378,94273.0
2020-12-23 13:30:00,49.24,49.26,49.23,49.26,1028063.0,42.9465,42.964,42.9378,42.964,1028063.0
2020-12-23 13:40:00,49.26,49.3,49.26,49.29,264676.0,42.964,42.9989,42.964,42.9901,264676.0
2020-12-23 13:50:00,49.29,49.29,49.27,49.28,116430.0,42.9901,42.9901,42.9727,42.9814,116430.0
2020-12-23 14:00:00,49.27,49.29,49.26,49.27,158382.0,42.9727,42.9901,42.964,42.9727,158382.0
2020-12-23 14:10:00,49.27,49.28,49.26,49.27,301838.0,42.9727,42.9814,42.964,42.9727,301838.0
2020-12-23 14:20:00,49.27,49.29,49.26,49.27,173820.0,42.9727,42.9901,42.964,42.9727,173820.0
2020-12-23 14:30:00,49.27,49.3,49.26,49.28,257797.0,42.9727,42.9989,42.964,42.9814,257797.0
2020-12-23 14:40:00,49.27,49.29,49.27,49.28,112770.0,42.9727,42.9901,42.9727,42.9814,112770.0
2020-12-23 14:50:00,49.28,49.28,49.25,49.26,118469.0,42.9814,42.9814,42.9552,42.964,118469.0
2020-12-23 15:00:00,49.26,49.27,49.25,49.27,122231.0,42.964,42.9727,42.9552,42.9727,122231.0
2020-12-23 15:10:00,49.26,49.3,49.26,49.3,80191.0,42.964,42.9989,42.964,42.9989,80191.0
2020-12-23 15:20:00,49.29,49.31,49.28,49.3,68095.0,42.9901,43.0076,42.9814,42.9989,68095.0
2020-12-23 15:30:00,49.3,49.31,49.29,49.3,85037.0,42.9989,43.0076,42.9901,42.9989,85037.0
2020-12-23 15:40:00,49.3,49.3,49.27,49.28,193922.0,42.9989,42.9989,42.9727,42.9814,193922.0
2020-12-23 15:50:00,49.27,49.28,49.21,49.22,529127.0,42.9727,42.9814,42.9204,42.9291,529127.0
2020-12-24 09:30:00,49.07,49.1,48.89,48.98,1047358.0,42.7982,42.8244,42.6413,42.7198,1047358.0
2020-12-24 09:40:00,48.98,49.1,48.95,49.06,282457.0,42.7198,42.8244,42.6936,42.7895,282457.0
2020-12-24 09:50:00,49.06,49.1,48.97,48.97,310016.0,42.7895,42.8244,42.711,42.711,310016.0
2020-12-24 10:00:00,48.97,48.98,48.85,48.88,256705.0,42.711,42.7198,42.6064,42.6325,256705.0
2020-12-24 10:10:00,48.87,48.9,48.82,48.85,237603.0,42.6238,42.65,42.5802,42.6064,237603.0
2020-12-24 10:20:00,48.85,48.89,48.78,48.84,207000.0,42.6064,42.6413,42.5453,42.5976,207000.0
2020-12-24 10:30:00,48.83,48.91,48.82,48.87,134178.0,42.5889,42.6587,42.5802,42.6238,134178.0
2020-12-24 10:40:00,48.87,48.9,48.84,48.88,134312.0,42.6238,42.65,42.5976,42.6325,134312.0
2020-12-24 10:50:00,48.88,48.92,48.81,48.81,220478.0,42.6325,42.6674,42.5715,42.5715,220478.0
2020-12-24 11:00:00,48.8,48.81,48.74,48.75,164072.0,42.5628,42.5715,42.5104,42.5191,164072.0
2020-12-24 11:10:00,48.75,48.76,48.67,48.69,191898.0,42.5191,42.5279,42.4494,42.4668,191898.0
2020-12-24 11:20:00,48.69,48.76,48.67,48.76,278965.0,42.4668,42.5279,42.4494,42.5279,278965.0
2020-12-24 11:30:00,48.76,48.84,48.75,48.8,207236.0,42.5279,42.5976,42.5191,42.5628,207236.0
2020-12-24 11:40:00,48.8,48.87,48.79,48.87,117856.0,42.5628,42.6238,42.554,42.6238,117856.0
2020-12-24 11:50:00,48.87,48.89,48.81,48.83,174639.0,42.6238,42.6413,42.5715,42.5889,174639.0
2020-12-24 12:00:00,48.83,48.84,48.8,48.8,148842.0,42.5889,42.5976,42.5628,42.5628,148842.0
2020-12-24 12:10:00,48.79,48.84,48.79,48.84,199456.0,42.554,42.5976,42.554,42.5976,199456.0
2020-12-24 12:20:00,48.84,48.94,48.84,48.91,271995.0,42.5976,42.6849,42.5976,42.6587,271995.0
2020-12-24 12:30:00,48.92,48.93,48.86,48.9,157542.0,42.6674,42.6761,42.6151,42.65,157542.0
2020-12-24 12:40:00,48.91,48.97,48.89,48.97,118719.0,42.6587,42.711,42.6413,42.711,118719.0
2020-12-24 12:50:00,48.97,48.99,48.9,48.93,336972.0,42.711,42.7285,42.65,42.6761,336972.0
2020-12-28 09:30:00,49.11,49.15,48.9,49.02,739903.0,42.8331,42.868,42.65,42.7546,739903.0
2020-12-28 09:40:00,49.02,49.18,49.01,49.14,612674.0,42.7546,42.8942,42.7459,42.8593,612674.0
2020-12-28 09:50:00,49.14,49.17,49.07,49.13,236044.0,42.8593,42.8855,42.7982,42.8506,236044.0
2020-12-28 10:00:00,49.12,49.13,49.01,49.03,248750.0,42.8419,42.8506,42.7459,42.7634,248750.0
2020-12-28 10:10:00,49.03,49.07,48.95,48.95,330712.0,42.7634,42.7982,42.6936,42.6936,330712.0
2020-12-28 10:20:00,48.94,49.03,48.94,49.03,236964.0,42.6849,42.7634,42.6849,42.7634,236964.0
2020-12-28 10:30:00,49.02,49.04,48.98,49.0,433033.0,42.7546,42.7721,42.7198,42.7372,433033.0
2020-12-28 10:40:00,49.0,49.03,48.97,49.03,417002.0,42.7372,42.7634,42.711,42.7634,417002.0
2020-12-28 10:50:00,49.02,49.04,48.99,49.02,465158.0,42.7546,42.7721,42.7285,42.7546,465158.0
2020-12-28 11:00:00,49.03,49.09,49.03,49.09,359140.0,42.7634,42.8157,42.7634,42.8157,359140.0
2020-12-28 11:10:00,49.08,49.09,49.04,49.05,148730.0,42.807,42.8157,42.7721,42.7808,148730.0
2020-12-28 11:20:00,49.05,49.06,49.03,49.05,216913.0,42.7808,42.7895,42.7634,42.7808,216913.0
2020-12-28 11:30:00,49.05,49.09,49.05,49.07,346806.0,42.7808,42.8157,42.7808,42.7982,346806.0
2020-12-28 11:40:00,49.07,49.1,49.06,49.08,344813.0,42.7982,42.8244,42.7895,42.807,344813.0
2020-12-28 11:50:00,49.08,49.1,49.06,49.09,161266.0,42.807,42.8244,42.7895,42.8157,161266.0
2020-12-28 12:00:00,49.09,49.1,49.05,49.05,118277.0,42.8157,42.8244,42.7808,42.7808,118277.0
2020-12-28 12:10:00,49.05,49.11,49.05,49.11,179209.0,42.7808,42.8331,42.7808,42.8331,179209.0
2020-12-28 12:20:00,49.1,49.13,49.1,49.12,96104.0,42.8244,42.8506,42.8244,42.8419,96104.0
2020-12-28 12:30:00,49.12,49.13,49.1,49.13,263084.0,42.8419,42.8506,42.8244,42.8506,263084.0
2020-12-28 12:40:00,49.12,49.13,49.08,49.08,153007.0,42.8419,42.8506,42.807,42.807,153007.0
2020-12-28 12:50:00,49.09,49.09,49.05,49.05,137330.0,42.8157,42.8157,42.7808,42.7808,137330.0
2020-12-28 13:00:00,49.05,49.06,49.04,49.05,121930.0,42.7808,42.7895,42.7721,42.7808,121930.0
2020-12-28 13:10:00,49.05,49.06,49.03,49.03,147308.0,42.7808,42.7895,42.7634,42.7634,147308.0
2020-12-28 13:20:00,49.03,49.04,49.03,49.04,94807.0,42.7634,42.7721,42.7634,42.7721,94807.0
2020-12-28 13:30:00,49.04,49.06,49.04,49.06,62435.0,42.7721,42.7895,42.7721,42.7895,62435.0
2020-12-28 13:40:00,49.05,49.06,49.02,49.03,109082.0,42.7808,42.7895,42.7546,42.7634,109082.0
2020-12-28 13:50:00,49.03,49.06,49.02,49.04,158862.0,42.7634,42.7895,42.7546,42.7721,158862.0
2020-12-28 14:00:00,49.04,49.07,49.03,49.06,130643.0,42.7721,42.7982,42.7634,42.7895,130643.0
2020-12-28 14:10:00,49.06,49.09,49.04,49.09,127702.0,42.7895,42.8157,42.7721,42.8157,127702.0
2020-12-28 14:20:00,49.09,49.1,49.07,49.08,124457.0,42.8157,42.8244,42.7982,42.807,124457.0
2020-12-28 14:30:00,49.09,49.09,49.06,49.08,58903.0,42.8157,42.8157,42.7895,42.807,58903.0
2020-12-28 14:40:00,49.08,49.09,49.06,49.08,99237.0,42.807,42.8157,42.7895,42.807,99237.0
2020-12-28 14:50:00,49.08,49.09,49.07,49.09,137263.0,42.807,42.8157,42.7982,42.8157,137263.0
2020-12-28 15:00:00,49.09,49.11,49.07,49.09,363085.0,42.8157,42.8331,42.7982,42.8157,363085.0
2020-12-28 15:10:00,49.09,49.1,49.08,49.09,115179.0,42.8157,42.8244,42.807,42.8157,115179.0
2020-12-28 15:20:00,49.08,49.09,49.03,49.04,80977.0,42.807,42.8157,42.7634,42.7721,80977.0
2020-12-28 15:30:00,49.04,49.06,49.03,49.03,140583.0,42.7721,42.7895,42.7634,42.7634,140583.0
2020-12-28 15:40:00,49.04,49.05,49.02,49.04,129396.0,42.7721,42.7808,42.7546,42.7721,129396.0
2020-12-28 15:50:00,49.04,49.05,49.02,49.03,465570.0,42.7721,42.7808,42.7546,42.7634,465570.0
2020-12-29 09:30:00,49.31,49.42,49.28,49.4,598493.0,43.0076,43.1035,42.9814,43.0861,598493.0
2020-12-29 09:40:00,49.4,49.45,49.38,49.43,382666.0,43.0861,43.1297,43.0686,43.1122,382666.0
2020-12-29 09:50:00,49.43,49.47,49.33,49.38,398784.0,43.1122,43.1471,43.025,43.0686,398784.0
2020-12-29 10:00:00,49.38,49.42,49.35,49.41,392867.0,43.0686,43.1035,43.0425,43.0948,392867.0
2020-12-29 10:10:00,49.41,49.42,49.28,49.36,745019.0,43.0948,43.1035,42.9814,43.0512,745019.0
2020-12-29 10:20:00,49.36,49.45,49.36,49.39,275416.0,43.0512,43.1297,43.0512,43.0773,275416.0
2020-12-29 10:30:00,49.39,49.48,49.38,49.47,512257.0,43.0773,43.1558,43.0686,43.1471,512257.0
2020-12-29 10:40:00,49.46,49.5,49.45,49.5,308670.0,43.1384,43.1733,43.1297,43.1733,308670.0
2020-12-29 10:50:00,49.5,49.52,49.46,49.51,164975.0,43.1733,43.1907,43.1384,43.182,164975.0
2020-12-29 11:00:00,49.51,49.54,49.47,49.54,220744.0,43.182,43.2082,43.1471,43.2082,220744.0
2020-12-29 11:10:00,49.53,49.55,49.47,49.49,150212.0,43.1995,43.2169,43.1471,43.1646,150212.0
2020-12-29 11:20:00,49.49,49.54,49.48,49.54,132508.0,43.1646,43.2082,43.1558,43.2082,132508.0
2020-12-29 11:30:00,49.54,49.59,49.53,49.58,129017.0,43.2082,43.2518,43.1995,43.2431,129017.0
2020-12-29 11:40:00,49.58,49.58,49.46,49.55,492319.0,43.2431,43.2431,43.1384,43.2169,492319.0
2020-12-29 11:50:00,49.56,49.57,49.53,49.56,370883.0,43.2256,43.2343,43.1995,43.2256,370883.0
2020-12-29 12:00:00,49.55,49.56,49.49,49.54,246554.0,43.2169,43.2256,43.1646,43.2082,246554.0
2020-12-29 12:10:00,49.53,49.54,49.49,49.5,209022.0,43.1995,43.2082,43.1646,43.1733,209022.0
2020-12-29 12:20:00,49.5,49.51,49.46,49.49,193682.0,43.1733,43.182,43.1384,43.1646,193682.0
2020-12-29 12:30:00,49.48,49.49,49.45,49.46,188743.0,43.1558,43.1646,43.1297,43.1384,188743.0
2020-12-29 12:40:00,49.47,49.49,49.45,49.45,103489.0,43.1471,43.1646,43.1297,43.1297,103489.0
2020-12-29 12:50:00,49.45,49.48,49.43,49.48,116325.0,43.1297,43.1558,43.1122,43.1558,116325.0
2020-12-29 13:00:00,49.47,49.5,49.47,49.48,156151.0,43.1471,43.1733,43.1471,43.1558,156151.0
2020-12-29 13:10:00,49.48,49.51,49.48,49.5,76437.0,43.1558,43.182,43.1558,43.1733,76437.0
2020-12-29 13:20:00,49.5,49.53,49.48,49.53,67228.0,43.1733,43.1995,43.1558,43.1995,67228.0
2020-12-29 13:30:00,49.52,49.54,49.51,49.54,88411.0,43.1907,43.2082,43.182,43.2082,88411.0
2020-12-29 13:40:00,49.54,49.54,49.51,49.54,75799.0,43.2082,43.2082,43.182,43.2082,75799.0
2020-12-29 13:50:00,49.55,49.59,49.54,49.58,111479.0,43.2169,43.2518,43.2082,43.2431,111479.0
2020-12-29 14:00:00,49.59,49.6,49.56,49.58,328535.0,43.2518,43.2605,43.2256,43.2431,328535.0
2020-12-29 14:10:00,49.57,49.58,49.55,49.58,308211.0,43.2343,43.2431,43.2169,43.2431,308211.0
2020-12-29 14:20:00,49.58,49.6,49.57,49.58,743228.0,43.2431,43.2605,43.2343,43.2431,743228.0
2020-12-29 14:30:00,49.58,49.59,49.56,49.58,191521.0,43.2431,43.2518,43.2256,43.2431,191521.0
2020-12-29 14:40:00,49.58,49.59,49.56,49.58,477876.0,43.2431,43.2518,43.2256,43.2431,477876.0
2020-12-29 14:50:00,49.58,49.61,49.57,49.59,169215.0,43.2431,43.2692,43.2343,43.2518,169215.0
2020-12-29 15:00:00,49.59,49.6,49.56,49.58,473148.0,43.2518,43.2605,43.2256,43.2431,473148.0
2020-12-29 15:10:00,49.59,49.61,49.58,49.59,191128.0,43.2518,43.2692,43.2431,43.2518,191128.0
2020-12-29 15:20:00,49.6,49.62,49.59,49.59,306898.0,43.2605,43.278,43.2518,43.2518,306898.0
2020-12-29 15:30:00,49.6,49.61,49.57,49.57,276760.0,43.2605,43.2692,43.2343,43.2343,276760.0
2020-12-29 15:40:00,49.58,49.59,49.56,49.58,508074.0,43.2431,43.2518,43.2256,43.2431,508074.0
2020-12-29 15:50:00,49.58,49.59,49.52,49.55,281634.0,43.2431,43.2518,43.1907,43.2169,281634.0
2020-12-30 09:30:00,50.12,50.18,50.03,50.05,335275.0,43.714,43.7664,43.6355,43.653,335275.0
2020-12-30 09:40:00,50.05,50.14,50.05,50.13,154040.0,43.653,43.7315,43.653,43.7228,154040.0
2020-12-30 09:50:00,50.14,50.18,50.07,50.18,150793.0,43.7315,43.7664,43.6704,43.7664,150793.0
2020-12-30 10:00:00,50.18,50.21,50.14,50.16,223700.0,43.7664,43.7925,43.7315,43.7489,223700.0
2020-12-30 10:10:00,50.16,50.2,50.11,50.2,166626.0,43.7489,43.7838,43.7053,43.7838,166626.0
2020-12-30 10:20:00,50.2,50.23,50.18,50.23,104264.0,43.7838,43.81,43.7664,43.81,104264.0
2020-12-30 10:30:00,50.23,50.24,50.15,50.19,181836.0,43.81,43.8187,43.7402,43.7751,181836.0
2020-12-30 10:40:00,50.18,50.23,50.18,50.23,106611.0,43.7664,43.81,43.7664,43.81,106611.0
2020-12-30 10:50:00,50.23,50.27,50.22,50.26,139769.0,43.81,43.8449,43.8013,43.8362,139769.0
2020-12-30 11:00:00,50.27,50.29,50.24,50.28,81322.0,43.8449,43.8623,43.8187,43.8536,81322.0
2020-12-30 11:10:00,50.28,50.3,50.26,50.27,69272.0,43.8536,43.871,43.8362,43.8449,69272.0
2020-12-30 11:20:00,50.27,50.3,50.26,50.28,133249.0,43.8449,43.871,43.8362,43.8536,133249.0
2020-12-30 11:30:00,50.27,50.29,50.25,50.27,80641.0,43.8449,43.8623,43.8274,43.8449,80641.0
2020-12-30 11:40:00,50.27,50.3,50.27,50.29,76923.0,43.8449,43.871,43.8449,43.8623,76923.0
2020-12-30 11:50:00,50.29,50.33,50.28,50.32,53761.0,43.8623,43.8972,43.8536,43.8885,53761.0
2020-12-30 12:00:00,50.31,50.33,50.3,50.31,90810.0,43.8798,43.8972,43.871,43.8798,90810.0
2020-12-30 12:10:00,50.31,50.32,50.28,50.31,88707.0,43.8798,43.8885,43.8536,43.8798,88707.0
2020-12-30 12:20:00,50.31,50.32,50.29,50.31,126250.0,43.8798,43.8885,43.8623,43.8798,126250.0
2020-12-30 12:30:00,50.31,50.34,50.3,50.34,62473.0,43.8798,43.9059,43.871,43.9059,62473.0
2020-12-30 12:40:00,50.34,50.34,50.32,50.34,101751.0,43.9059,43.9059,43.8885,43.9059,101751.0
2020-12-30 12:50:00,50.33,50.34,50.3,50.33,75031.0,43.8972,43.9059,43.871,43.8972,75031.0
2020-12-30 13:00:00,50.33,50.34,50.32,50.34,58691.0,43.8972,43.9059,43.8885,43.9059,58691.0
2020-12-30 13:10:00,50.33,50.35,50.32,50.35,79537.0,43.8972,43.9146,43.8885,43.9146,79537.0
2020-12-30 13:20:00,50.35,50.36,50.32,50.33,65083.0,43.9146,43.9234,43.8885,43.8972,65083.0
2020-12-30 13:30:00,50.32,50.34,50.32,50.33,59784.0,43.8885,43.9059,43.8885,43.8972,59784.0
2020-12-30 13:40:00,50.32,50.35,50.32,50.35,156341.0,43.8885,43.9146,43.8885,43.9146,156341.0
2020-12-30 13:50:00,50.34,50.35,50.33,50.35,85984.0,43.9059,43.9146,43.8972,43.9146,85984.0
2020-12-30 14:00:00,50.35,50.35,50.32,50.32,99642.0,43.9146,43.9146,43.8885,43.8885,99642.0
2020-12-30 14:10:00,50.32,50.34,50.3,50.3,111236.0,43.8885,43.9059,43.871,43.871,111236.0
2020-12-30 14:20:00,50.3,50.34,50.29,50.33,95801.0,43.871,43.9059,43.8623,43.8972,95801.0
2020-12-30 14:30:00,50.32,50.34,50.29,50.32,224276.0,43.8885,43.9059,43.8623,43.8885,224276.0
2020-12-30 14:40:00,50.32,50.33,50.3,50.33,147813.0,43.8885,43.8972,43.871,43.8972,147813.0
2020-12-30 14:50:00,50.33,50.33,50.28,50.31,172073.0,43.8972,43.8972,43.8536,43.8798,172073.0
2020-12-30 15:00:00,50.31,50.32,50.28,50.29,126028.0,43.8798,43.8885,43.8536,43.8623,126028.0
2020-12-30 15:10:00,50.29,50.3,50.23,50.23,154970.0,43.8623,43.871,43.81,43.81,154970.0
2020-12-30 15:20:00,50.23,50.25,50.22,50.23,138389.0,43.81,43.8274,43.8013,43.81,138389.0
2020-12-30 15:30:00,50.23,50.27,50.22,50.25,77179.0,43.81,43.8449,43.8013,43.8274,77179.0
2020-12-30 15:40:00,50.25,50.25,50.21,50.22,143295.0,43.8274,43.8274,43.7925,43.8013,143295.0
2020-12-30 15:50:00,50.22,50.25,50.2,50.22,1347762.0,43.8013,43.8274,43.7838,43.8013,1347762.0
2020-12-31 09:30:00,50.49,50.49,50.12,50.25,924980.0,44.0368,44.0368,43.714,43.8274,924980.0
2020-12-31 09:40:00,50.25,50.25,50.12,50.13,325893.0,43.8274,43.8274,43.714,43.7228,325893.0
2020-12-31 09:50:00,50.12,50.16,50.06,50.12,301272.0,43.714,43.7489,43.6617,43.714,301272.0
2020-12-31 10:00:00,50.13,50.17,50.06,50.1,613891.0,43.7228,43.7577,43.6617,43.6966,613891.0
2020-12-31 10:10:00,50.1,50.1,50.03,50.09,223413.0,43.6966,43.6966,43.6355,43.6879,223413.0
2020-12-31 10:20:00,50.08,50.1,49.99,50.01,233372.0,43.6792,43.6966,43.6007,43.6181,233372.0
2020-12-31 10:30:00,50.01,50.05,49.96,49.98,290414.0,43.6181,43.653,43.5745,43.5919,290414.0
2020-12-31 10:40:00,49.99,50.08,49.99,50.01,298325.0,43.6007,43.6792,43.6007,43.6181,298325.0
2020-12-31 10:50:00,50.01,50.12,50.01,50.03,310069.0,43.6181,43.714,43.6181,43.6355,310069.0
2020-12-31 11:00:00,50.02,50.04,49.99,50.03,138681.0,43.6268,43.6443,43.6007,43.6355,138681.0
2020-12-31 11:10:00,50.02,50.04,49.99,50.01,157493.0,43.6268,43.6443,43.6007,43.6181,157493.0
2020-12-31 11:20:00,50.0,50.02,49.96,50.0,149357.0,43.6094,43.6268,43.5745,43.6094,149357.0
2020-12-31 11:30:00,50.0,50.01,49.93,49.96,92943.0,43.6094,43.6181,43.5483,43.5745,92943.0
2020-12-31 11:40:00,49.96,49.97,49.92,49.97,99293.0,43.5745,43.5832,43.5396,43.5832,99293.0
2020-12-31 11:50:00,49.96,49.97,49.89,49.91,139498.0,43.5745,43.5832,43.5134,43.5309,139498.0
2020-12-31 12:00:00,49.91,49.92,49.87,49.89,132442.0,43.5309,43.5396,43.496,43.5134,132442.0
2020-12-31 12:10:00,49.88,49.91,49.87,49.9,95594.0,43.5047,43.5309,43.496,43.5222,95594.0
2020-12-31 12:20:00,49.9,49.93,49.89,49.91,97059.0,43.5222,43.5483,43.5134,43.5309,97059.0
2020-12-31 12:30:00,49.9,49.93,49.88,49.93,161202.0,43.5222,43.5483,43.5047,43.5483,161202.0
2020-12-31 12:40:00,49.93,49.96,49.92,49.96,93397.0,43.5483,43.5745,43.5396,43.5745,93397.0
2020-12-31 12:50:00,49.95,49.96,49.92,49.94,85317.0,43.5658,43.5745,43.5396,43.5571,85317.0
2020-12-31 13:00:00,49.95,49.98,49.94,49.95,74086.0,43.5658,43.5919,43.5571,43.5658,74086.0
2020-12-31 13:10:00,49.95,49.97,49.93,49.94,139747.0,43.5658,43.5832,43.5483,43.5571,139747.0
2020-12-31 13:20:00,49.94,49.94,49.9,49.92,101977.0,43.5571,43.5571,43.5222,43.5396,101977.0
2020-12-31 13:30:00,49.93,49.95,49.92,49.95,128854.0,43.5483,43.5658,43.5396,43.5658,128854.0
2020-12-31 13:40:00,49.95,49.95,49.91,49.91,51748.0,43.5658,43.5658,43.5309,43.5309,51748.0
2020-12-31 13:50:00,49.91,49.98,49.91,49.98,72004.0,43.5309,43.5919,43.5309,43.5919,72004.0
2020-12-31 14:00:00,49.97,50.08,49.96,50.07,205952.0,43.5832,43.6792,43.5745,43.6704,205952.0
2020-12-31 14:10:00,50.08,50.08,50.03,50.05,108020.0,43.6792,43.6792,43.6355,43.653,108020.0
2020-12-31 14:20:00,50.06,50.07,50.03,50.05,110035.0,43.6617,43.6704,43.6355,43.653,110035.0
2020-12-31 14:30:00,50.05,50.08,50.04,50.08,74496.0,43.653,43.6792,43.6443,43.6792,74496.0
2020-12-31 14:40:00,50.08,50.11,50.07,50.11,109001.0,43.6792,43.7053,43.6704,43.7053,109001.0
2020-12-31 14:50:00,50.1,50.11,50.07,50.09,62563.0,43.6966,43.7053,43.6704,43.6879,62563.0
2020-12-31 15:00:00,50.09,50.12,50.08,50.11,64979.0,43.6879,43.714,43.6792,43.7053,64979.0
2020-12-31 15:10:00,50.11,50.12,50.05,50.06,120507.0,43.7053,43.714,43.653,43.6617,120507.0
2020-12-31 15:20:00,50.06,50.08,50.02,50.03,191641.0,43.6617,43.6792,43.6268,43.6355,191641.0
2020-12-31 15:30:00,50.03,50.07,50.01,50.05,175650.0,43.6355,43.6704,43.6181,43.653,175650.0
2020-12-31 15:40:00,50.05,50.06,49.99,50.0,106670.0,43.653,43.6617,43.6007,43.6094,106670.0
2020-12-31 15:50:00,49.99,50.16,49.99,50.13,793618.0,43.6007,43.7489,43.6007,43.7228,793618.0
2021-01-04 09:30:00,50.9,51.05,50.88,50.9,2046452.0,44.3944,44.5252,44.3769,44.3944,2046452.0
2021-01-04 09:40:00,50.9,51.07,50.89,51.06,556599.0,44.3944,44.5426,44.3856,44.5339,556599.0
2021-01-04 09:50:00,51.05,51.09,50.99,51.03,502142.0,44.5252,44.5601,44.4728,44.5077,502142.0
2021-01-04 10:00:00,51.04,51.08,50.97,50.98,403575.0,44.5165,44.5513,44.4554,44.4641,403575.0
2021-01-04 10:10:00,50.99,51.01,50.9,50.91,266573.0,44.4728,44.4903,44.3944,44.4031,266573.0
2021-01-04 10:20:00,50.91,50.95,50.89,50.91,277968.0,44.4031,44.438,44.3856,44.4031,277968.0
2021-01-04 10:30:00,50.91,50.91,50.8,50.85,228430.0,44.4031,44.4031,44.3071,44.3507,228430.0
2021-01-04 10:40:00,50.85,50.89,50.76,50.8,376595.0,44.3507,44.3856,44.2722,44.3071,376595.0
2021-01-04 10:50:00,50.8,50.83,50.7,50.7,412916.0,44.3071,44.3333,44.2199,44.2199,412916.0
2021-01-04 11:00:00,50.7,50.76,50.53,50.53,525129.0,44.2199,44.2722,44.0716,44.0716,525129.0
2021-01-04 11:10:00,50.53,50.66,50.5,50.66,307756.0,44.0716,44.185,44.0455,44.185,307756.0
2021-01-04 11:20:00,50.66,50.68,50.59,50.63,247276.0,44.185,44.2025,44.124,44.1589,247276.0
2021-01-04 11:30:00,50.62,50.64,50.55,50.57,416266.0,44.1501,44.1676,44.0891,44.1065,416266.0
2021-01-04 11:40:00,50.56,50.57,50.52,50.53,431429.0,44.0978,44.1065,44.0629,44.0716,431429.0
2021-01-04 11:50:00,50.53,50.57,50.38,50.38,457501.0,44.0716,44.1065,43.9408,43.9408,457501.0
2021-01-04 12:00:00,50.38,50.42,50.3,50.31,489863.0,43.9408,43.9757,43.871,43.8798,489863.0
2021-01-04 12:10:00,50.31,50.33,50.21,50.33,492014.0,43.8798,43.8972,43.7925,43.8972,492014.0
2021-01-04 12:20:00,50.32,50.43,50.29,50.43,761504.0,43.8885,43.9844,43.8623,43.9844,761504.0
2021-01-04 12:30:00,50.42,50.42,50.32,50.34,272043.0,43.9757,43.9757,43.8885,43.9059,272043.0
2021-01-04 12:40:00,50.34,50.35,50.29,50.31,236299.0,43.9059,43.9146,43.8623,43.8798,236299.0
2021-01-04 12:50:00,50.3,50.42,50.29,50.41,229790.0,43.871,43.9757,43.8623,43.967,229790.0
2021-01-04 13:00:00,50.4,50.49,50.4,50.48,1014657.0,43.9583,44.0368,43.9583,44.028,1014657.0
2021-01-04 13:10:00,50.48,50.52,50.46,50.49,371704.0,44.028,44.0629,44.0106,44.0368,371704.0
2021-01-04 13:20:00,50.5,50.57,50.49,50.54,377627.0,44.0455,44.1065,44.0368,44.0804,377627.0
2021-01-04 13:30:00,50.53,50.54,50.49,50.53,162908.0,44.0716,44.0804,44.0368,44.0716,162908.0
2021-01-04 13:40:00,50.53,50.55,50.51,50.53,129783.0,44.0716,44.0891,44.0542,44.0716,129783.0
2021-01-04 13:50:00,50.53,50.55,50.52,50.55,236386.0,44.0716,44.0891,44.0629,44.0891,236386.0
2021-01-04 14:00:00,50.55,50.56,50.46,50.48,1121524.0,44.0891,44.0978,44.0106,44.028,1121524.0
2021-01-04 14:10:00,50.48,50.51,50.45,50.49,433354.0,44.028,44.0542,44.0019,44.0368,433354.0
2021-01-04 14:20:00,50.48,50.5,50.46,50.47,297974.0,44.028,44.0455,44.0106,44.0193,297974.0
2021-01-04 14:30:00,50.47,50.48,50.45,50.46,533694.0,44.0193,44.028,44.0019,44.0106,533694.0
2021-01-04 14:40:00,50.46,50.46,50.4,50.4,173773.0,44.0106,44.0106,43.9583,43.9583,173773.0
2021-01-04 14:50:00,50.4,50.48,50.37,50.46,301652.0,43.9583,44.028,43.9321,44.0106,301652.0
2021-01-04 15:00:00,50.46,50.47,50.38,50.41,383865.0,44.0106,44.0193,43.9408,43.967,383865.0
2021-01-04 15:10:00,50.41,50.45,50.38,50.4,350934.0,43.967,44.0019,43.9408,43.9583,350934.0
2021-01-04 15:20:00,50.4,50.4,50.34,50.36,286115.0,43.9583,43.9583,43.9059,43.9234,286115.0
2021-01-04 15:30:00,50.36,50.38,50.31,50.38,1482842.0,43.9234,43.9408,43.8798,43.9408,1482842.0
2021-01-04 15:40:00,50.38,50.4,50.35,50.4,798877.0,43.9408,43.9583,43.9146,43.9583,798877.0
2021-01-04 15:50:00,50.4,50.42,50.33,50.35,1288417.0,43.9583,43.9757,43.8972,43.9146,1288417.0
2021-01-05 09:30:00,50.76,51.0,50.76,50.99,1241582.0,44.2722,44.4816,44.2722,44.4728,1241582.0
2021-01-05 09:40:00,50.99,51.09,50.97,51.07,426703.0,44.4728,44.5601,44.4554,44.5426,426703.0
2021-01-05 09:50:00,51.07,51.12,51.05,51.1,444382.0,44.5426,44.5862,44.5252,44.5688,444382.0
2021-01-05 10:00:00,51.11,51.16,51.06,51.09,742306.0,44.5775,44.6211,44.5339,44.5601,742306.0
2021-01-05 10:10:00,51.09,51.12,51.0,51.01,285665.0,44.5601,44.5862,44.4816,44.4903,285665.0
2021-01-05 10:20:00,51.01,51.1,50.99,51.08,327808.0,44.4903,44.5688,44.4728,44.5513,327808.0
2021-01-05 10:30:00,51.09,51.12,51.01,51.08,339014.0,44.5601,44.5862,44.4903,44.5513,339014.0
2021-01-05 10:40:00,51.08,51.11,51.02,51.08,325461.0,44.5513,44.5775,44.499,44.5513,325461.0
2021-01-05 10:50:00,51.08,51.13,51.06,51.08,225913.0,44.5513,44.595,44.5339,44.5513,225913.0
2021-01-05 11:00:00,51.08,51.15,51.06,51.11,200316.0,44.5513,44.6124,44.5339,44.5775,200316.0
2021-01-05 11:10:00,51.11,51.13,51.05,51.05,174481.0,44.5775,44.595,44.5252,44.5252,174481.0
2021-01-05 11:20:00,51.05,51.14,51.05,51.12,266441.0,44.5252,44.6037,44.5252,44.5862,266441.0
2021-01-05 11:30:00,51.13,51.2,51.12,51.19,192674.0,44.595,44.656,44.5862,44.6473,192674.0
2021-01-05 11:40:00,51.2,51.26,51.19,51.24,290221.0,44.656,44.7083,44.6473,44.6909,290221.0
2021-01-05 11:50:00,51.24,51.26,51.21,51.22,92560.0,44.6909,44.7083,44.6647,44.6735,92560.0
2021-01-05 12:00:00,51.22,51.31,51.21,51.3,423435.0,44.6735,44.7519,44.6647,44.7432,423435.0
2021-01-05 12:10:00,51.3,51.32,51.29,51.3,247734.0,44.7432,44.7607,44.7345,44.7432,247734.0
2021-01-05 12:20:00,51.3,51.32,51.28,51.3,198177.0,44.7432,44.7607,44.7258,44.7432,198177.0
2021-01-05 12:30:00,51.3,51.33,51.29,51.32,178076.0,44.7432,44.7694,44.7345,44.7607,178076.0
2021-01-05 12:40:00,51.32,51.33,51.3,51.33,115894.0,44.7607,44.7694,44.7432,44.7694,115894.0
2021-01-05 12:50:00,51.32,51.36,51.31,51.36,68783.0,44.7607,44.7956,44.7519,44.7956,68783.0
2021-01-05 13:00:00,51.36,51.37,51.33,51.36,75052.0,44.7956,44.8043,44.7694,44.7956,75052.0
2021-01-05 13:10:00,51.35,51.42,51.34,51.41,190015.0,44.7868,44.8479,44.7781,44.8392,190015.0
2021-01-05 13:20:00,51.41,51.44,51.41,51.44,169476.0,44.8392,44.8653,44.8392,44.8653,169476.0
2021-01-05 13:30:00,51.44,51.44,51.38,51.39,110740.0,44.8653,44.8653,44.813,44.8217,110740.0
2021-01-05 13:40:00,51.39,51.4,51.36,51.37,82444.0,44.8217,44.8304,44.7956,44.8043,82444.0
2021-01-05 13:50:00,51.37,51.42,51.36,51.42,100043.0,44.8043,44.8479,44.7956,44.8479,100043.0
2021-01-05 14:00:00,51.42,51.48,51.41,51.46,308475.0,44.8479,44.9002,44.8392,44.8828,308475.0
2021-01-05 14:10:00,51.46,51.47,51.43,51.47,471020.0,44.8828,44.8915,44.8566,44.8915,471020.0
2021-01-05 14:20:00,51.47,51.49,51.46,51.47,447723.0,44.8915,44.9089,44.8828,44.8915,447723.0
2021-01-05 14:30:00,51.47,51.51,51.46,51.48,323797.0,44.8915,44.9264,44.8828,44.9002,323797.0
2021-01-05 14:40:00,51.48,51.5,51.46,51.47,206585.0,44.9002,44.9177,44.8828,44.8915,206585.0
2021-01-05 14:50:00,51.47,51.48,51.41,51.41,284101.0,44.8915,44.9002,44.8392,44.8392,284101.0
2021-01-05 15:00:00,51.41,51.46,51.41,51.46,326120.0,44.8392,44.8828,44.8392,44.8828,326120.0
2021-01-05 15:10:00,51.46,51.46,51.42,51.46,419250.0,44.8828,44.8828,44.8479,44.8828,419250.0
2021-01-05 15:20:00,51.46,51.46,51.4,51.42,414588.0,44.8828,44.8828,44.8304,44.8479,414588.0
2021-01-05 15:30:00,51.41,51.43,51.39,51.41,391895.0,44.8392,44.8566,44.8217,44.8392,391895.0
2021-01-05 15:40:00,51.41,51.46,51.41,51.45,507277.0,44.8392,44.8828,44.8392,44.8741,507277.0
2021-01-05 15:50:00,51.46,51.5,51.41,51.5,1303589.0,44.8828,44.9177,44.8392,44.9177,1303589.0
2021-01-06 09:30:00,51.16,51.16,51.01,51.14,791657.0,44.6211,44.6211,44.4903,44.6037,791657.0
2021-01-06 09:40:00,51.15,51.32,51.1,51.32,573248.0,44.6124,44.7607,44.5688,44.7607,573248.0
2021-01-06 09:50:00,51.32,51.33,51.25,51.25,254896.0,44.7607,44.7694,44.6996,44.6996,254896.0
2021-01-06 10:00:00,51.26,51.33,51.22,51.33,354320.0,44.7083,44.7694,44.6735,44.7694,354320.0
2021-01-06 10:10:00,51.33,51.34,51.27,51.31,264385.0,44.7694,44.7781,44.7171,44.7519,264385.0
2021-01-06 10:20:00,51.32,51.33,51.26,51.28,277275.0,44.7607,44.7694,44.7083,44.7258,277275.0
2021-01-06 10:30:00,51.29,51.36,51.27,51.35,247040.0,44.7345,44.7956,44.7171,44.7868,247040.0
2021-01-06 10:40:00,51.34,51.37,51.3,51.33,293713.0,44.7781,44.8043,44.7432,44.7694,293713.0
2021-01-06 10:50:00,51.33,51.36,51.27,51.3,286877.0,44.7694,44.7956,44.7171,44.7432,286877.0
2021-01-06 11:00:00,51.3,51.41,51.29,51.35,2268466.0,44.7432,44.8392,44.7345,44.7868,2268466.0
2021-01-06 11:10:00,51.34,51.35,51.29,51.33,178055.0,44.7781,44.7868,44.7345,44.7694,178055.0
2021-01-06 11:20:00,51.32,51.39,51.31,51.39,194205.0,44.7607,44.8217,44.7519,44.8217,194205.0
2021-01-06 11:30:00,51.39,51.42,51.29,51.29,227709.0,44.8217,44.8479,44.7345,44.7345,227709.0
2021-01-06 11:40:00,51.3,51.32,51.29,51.31,128470.0,44.7432,44.7607,44.7345,44.7519,128470.0
2021-01-06 11:50:00,51.31,51.35,51.29,51.32,178224.0,44.7519,44.7868,44.7345,44.7607,178224.0
2021-01-06 12:00:00,51.33,51.37,51.32,51.36,221700.0,44.7694,44.8043,44.7607,44.7956,221700.0
2021-01-06 12:10:00,51.36,51.41,51.36,51.4,155639.0,44.7956,44.8392,44.7956,44.8304,155639.0
2021-01-06 12:20:00,51.4,51.46,51.39,51.46,224054.0,44.8304,44.8828,44.8217,44.8828,224054.0
2021-01-06 12:30:00,51.46,51.49,51.45,51.47,262408.0,44.8828,44.9089,44.8741,44.8915,262408.0
2021-01-06 12:40:00,51.47,51.49,51.46,51.49,177504.0,44.8915,44.9089,44.8828,44.9089,177504.0
2021-01-06 12:50:00,51.48,51.55,51.48,51.53,140780.0,44.9002,44.9613,44.9002,44.9438,140780.0
2021-01-06 13:00:00,51.53,51.56,51.52,51.56,127245.0,44.9438,44.97,44.9351,44.97,127245.0
2021-01-06 13:10:00,51.56,51.65,51.56,51.63,345828.0,44.97,45.0485,44.97,45.031,345828.0
2021-01-06 13:20:00,51.63,51.66,51.58,51.64,487992.0,45.031,45.0572,44.9874,45.0398,487992.0
2021-01-06 13:30:00,51.64,51.67,51.62,51.66,151011.0,45.0398,45.0659,45.0223,45.0572,151011.0
2021-01-06 13:40:00,51.66,51.69,51.66,51.68,200107.0,45.0572,45.0834,45.0572,45.0747,200107.0
2021-01-06 13:50:00,51.68,51.69,51.67,51.69,128686.0,45.0747,45.0834,45.0659,45.0834,128686.0
2021-01-06 14:00:00,51.69,51.7,51.67,51.68,315375.0,45.0834,45.0921,45.0659,45.0747,315375.0
2021-01-06 14:10:00,51.67,51.68,51.56,51.59,396254.0,45.0659,45.0747,44.97,44.9962,396254.0
2021-01-06 14:20:00,51.59,51.62,50.96,51.11,2553439.0,44.9962,45.0223,44.4467,44.5775,2553439.0
2021-01-06 14:30:00,51.1,51.29,51.06,51.17,671057.0,44.5688,44.7345,44.5339,44.6298,671057.0
2021-01-06 14:40:00,51.18,51.25,50.99,51.01,435898.0,44.6386,44.6996,44.4728,44.4903,435898.0
2021-01-06 14:50:00,51.01,51.22,50.98,51.19,382107.0,44.4903,44.6735,44.4641,44.6473,382107.0
2021-01-06 15:00:00,51.19,51.2,51.09,51.14,366177.0,44.6473,44.656,44.5601,44.6037,366177.0
2021-01-06 15:10:00,51.14,51.21,51.12,51.2,324943.0,44.6037,44.6647,44.5862,44.656,324943.0
2021-01-06 15:20:00,51.2,51.21,51.03,51.14,582214.0,44.656,44.6647,44.5077,44.6037,582214.0
2021-01-06 15:30:00,51.14,51.16,51.03,51.06,471742.0,44.6037,44.6211,44.5077,44.5339,471742.0
2021-01-06 15:40:00,51.07,51.19,51.06,51.1,687884.0,44.5426,44.6473,44.5339,44.5688,687884.0
2021-01-06 15:50:00,51.09,51.09,50.99,51.04,2424673.0,44.5601,44.5601,44.4728,44.5165,2424673.0
2021-01-07 09:30:00,51.28,51.43,51.13,51.13,1445257.0,44.7258,44.8566,44.595,44.595,1445257.0
2021-01-07 09:40:00,51.12,51.15,51.08,51.09,466581.0,44.5862,44.6124,44.5513,44.5601,466581.0
2021-01-07 09:50:00,51.09,51.19,51.07,51.17,364742.0,44.5601,44.6473,44.5426,44.6298,364742.0
2021-01-07 10:00:00,51.17,51.2,51.11,51.12,565889.0,44.6298,44.656,44.5775,44.5862,565889.0
2021-01-07 10:10:00,51.12,51.16,51.09,51.12,398330.0,44.5862,44.6211,44.5601,44.5862,398330.0
2021-01-07 10:20:00,51.12,51.16,51.11,51.15,199491.0,44.5862,44.6211,44.5775,44.6124,199491.0
2021-01-07 10:30:00,51.15,51.22,51.12,51.22,156302.0,44.6124,44.6735,44.5862,44.6735,156302.0
2021-01-07 10:40:00,51.21,51.24,51.2,51.23,86763.0,44.6647,44.6909,44.656,44.6822,86763.0
2021-01-07 10:50:00,51.23,51.26,51.21,51.22,107443.0,44.6822,44.7083,44.6647,44.6735,107443.0
2021-01-07 11:00:00,51.22,51.28,51.22,51.24,197880.0,44.6735,44.7258,44.6735,44.6909,197880.0
2021-01-07 11:10:00,51.25,51.28,51.21,51.27,138674.0,44.6996,44.7258,44.6647,44.7171,138674.0
2021-01-07 11:20:00,51.27,51.29,51.25,51.28,174629.0,44.7171,44.7345,44.6996,44.7258,174629.0
2021-01-07 11:30:00,51.28,51.33,51.28,51.3,155931.0,44.7258,44.7694,44.7258,44.7432,155931.0
2021-01-07 11:40:00,51.31,51.33,51.28,51.28,99229.0,44.7519,44.7694,44.7258,44.7258,99229.0
2021-01-07 11:50:00,51.28,51.28,51.12,51.16,465310.0,44.7258,44.7258,44.5862,44.6211,465310.0
2021-01-07 12:00:00,51.17,51.2,51.15,51.2,201370.0,44.6298,44.656,44.6124,44.656,201370.0
2021-01-07 12:10:00,51.2,51.22,51.19,51.22,117805.0,44.656,44.6735,44.6473,44.6735,117805.0
2021-01-07 12:20:00,51.21,51.22,51.16,51.19,108174.0,44.6647,44.6735,44.6211,44.6473,108174.0
2021-01-07 12:30:00,51.2,51.29,51.2,51.29,123134.0,44.656,44.7345,44.656,44.7345,123134.0
2021-01-07 12:40:00,51.29,51.3,51.27,51.3,78407.0,44.7345,44.7432,44.7171,44.7432,78407.0
2021-01-07 12:50:00,51.3,51.34,51.29,51.3,268873.0,44.7432,44.7781,44.7345,44.7432,268873.0
2021-01-07 13:00:00,51.31,51.32,51.25,51.26,69451.0,44.7519,44.7607,44.6996,44.7083,69451.0
2021-01-07 13:10:00,51.26,51.36,51.26,51.35,137444.0,44.7083,44.7956,44.7083,44.7868,137444.0
2021-01-07 13:20:00,51.36,51.36,51.31,51.32,56670.0,44.7956,44.7956,44.7519,44.7607,56670.0
2021-01-07 13:30:00,51.32,51.36,51.31,51.36,102518.0,44.7607,44.7956,44.7519,44.7956,102518.0
2021-01-07 13:40:00,51.36,51.4,51.35,51.37,90799.0,44.7956,44.8304,44.7868,44.8043,90799.0
2021-01-07 13:50:00,51.37,51.41,51.37,51.4,81950.0,44.8043,44.8392,44.8043,44.8304,81950.0
2021-01-07 14:00:00,51.41,51.42,51.39,51.41,87844.0,44.8392,44.8479,44.8217,44.8392,87844.0
2021-01-07 14:10:00,51.41,51.45,51.4,51.45,100602.0,44.8392,44.8741,44.8304,44.8741,100602.0
2021-01-07 14:20:00,51.45,51.47,51.39,51.4,158257.0,44.8741,44.8915,44.8217,44.8304,158257.0
2021-01-07 14:30:00,51.41,51.44,51.4,51.44,161585.0,44.8392,44.8653,44.8304,44.8653,161585.0
2021-01-07 14:40:00,51.43,51.45,51.42,51.43,153502.0,44.8566,44.8741,44.8479,44.8566,153502.0
2021-01-07 14:50:00,51.43,51.45,51.41,51.44,91672.0,44.8566,44.8741,44.8392,44.8653,91672.0
2021-01-07 15:00:00,51.45,51.46,51.44,51.46,103824.0,44.8741,44.8828,44.8653,44.8828,103824.0
2021-01-07 15:10:00,51.45,51.46,51.43,51.45,123856.0,44.8741,44.8828,44.8566,44.8741,123856.0
2021-01-07 15:20:00,51.44,51.46,51.43,51.44,83744.0,44.8653,44.8828,44.8566,44.8653,83744.0
2021-01-07 15:30:00,51.44,51.45,51.4,51.44,891672.0,44.8653,44.8741,44.8304,44.8653,891672.0
2021-01-07 15:40:00,51.44,51.46,51.43,51.45,541045.0,44.8653,44.8828,44.8566,44.8741,541045.0
2021-01-07 15:50:00,51.44,51.46,51.38,51.42,2274984.0,44.8653,44.8828,44.813,44.8479,2274984.0
2021-01-08 09:30:00,52.16,52.34,52.1,52.21,837196.0,45.4933,45.6503,45.441,45.5369,837196.0
2021-01-08 09:40:00,52.21,52.29,52.04,52.07,636224.0,45.5369,45.6067,45.3886,45.4148,636224.0
2021-01-08 09:50:00,52.08,52.11,52.03,52.05,185321.0,45.4235,45.4497,45.3799,45.3974,185321.0
2021-01-08 10:00:00,52.05,52.16,52.04,52.13,367183.0,45.3974,45.4933,45.3886,45.4671,367183.0
2021-01-08 10:10:00,52.13,52.18,52.07,52.13,229317.0,45.4671,45.5108,45.4148,45.4671,229317.0
2021-01-08 10:20:00,52.14,52.14,51.84,51.84,287860.0,45.4759,45.4759,45.2142,45.2142,287860.0
2021-01-08 10:30:00,51.85,51.95,51.84,51.91,357830.0,45.2229,45.3101,45.2142,45.2753,357830.0
2021-01-08 10:40:00,51.92,52.03,51.92,52.01,267552.0,45.284,45.3799,45.284,45.3625,267552.0
2021-01-08 10:50:00,52.0,52.2,52.0,52.2,465076.0,45.3538,45.5282,45.3538,45.5282,465076.0
2021-01-08 11:00:00,52.2,52.31,52.17,52.28,274191.0,45.5282,45.6241,45.502,45.598,274191.0
2021-01-08 11:10:00,52.28,52.3,52.19,52.26,182200.0,45.598,45.6154,45.5195,45.5805,182200.0
2021-01-08 11:20:00,52.25,52.37,52.25,52.35,316149.0,45.5718,45.6765,45.5718,45.659,316149.0
2021-01-08 11:30:00,52.35,52.43,52.31,52.39,196367.0,45.659,45.7288,45.6241,45.6939,196367.0
2021-01-08 11:40:00,52.39,52.4,52.34,52.38,368689.0,45.6939,45.7026,45.6503,45.6852,368689.0
2021-01-08 11:50:00,52.38,52.43,52.33,52.4,390411.0,45.6852,45.7288,45.6416,45.7026,390411.0
2021-01-08 12:00:00,52.4,52.41,52.25,52.36,151635.0,45.7026,45.7114,45.5718,45.6677,151635.0
2021-01-08 12:10:00,52.36,52.43,52.34,52.41,378291.0,45.6677,45.7288,45.6503,45.7114,378291.0
2021-01-08 12:20:00,52.4,52.42,52.37,52.39,170019.0,45.7026,45.7201,45.6765,45.6939,170019.0
2021-01-08 12:30:00,52.39,52.41,52.36,52.37,155268.0,45.6939,45.7114,45.6677,45.6765,155268.0
2021-01-08 12:40:00,52.37,52.38,52.27,52.3,117935.0,45.6765,45.6852,45.5892,45.6154,117935.0
2021-01-08 12:50:00,52.3,52.35,52.28,52.35,163554.0,45.6154,45.659,45.598,45.659,163554.0
2021-01-08 13:00:00,52.35,52.35,52.28,52.29,749163.0,45.659,45.659,45.598,45.6067,749163.0
2021-01-08 13:10:00,52.29,52.3,52.16,52.16,990907.0,45.6067,45.6154,45.4933,45.4933,990907.0
2021-01-08 13:20:00,52.16,52.19,52.08,52.16,225027.0,45.4933,45.5195,45.4235,45.4933,225027.0
2021-01-08 13:30:00,52.16,52.16,52.01,52.05,234512.0,45.4933,45.4933,45.3625,45.3974,234512.0
2021-01-08 13:40:00,52.05,52.05,51.96,52.04,403112.0,45.3974,45.3974,45.3189,45.3886,403112.0
2021-01-08 13:50:00,52.05,52.12,52.04,52.1,357270.0,45.3974,45.4584,45.3886,45.441,357270.0
2021-01-08 14:00:00,52.1,52.17,52.1,52.15,505320.0,45.441,45.502,45.441,45.4846,505320.0
2021-01-08 14:10:00,52.15,52.2,52.13,52.18,120136.0,45.4846,45.5282,45.4671,45.5108,120136.0
2021-01-08 14:20:00,52.19,52.23,52.15,52.22,244015.0,45.5195,45.5544,45.4846,45.5456,244015.0
2021-01-08 14:30:00,52.23,52.28,52.21,52.27,160974.0,45.5544,45.598,45.5369,45.5892,160974.0
2021-01-08 14:40:00,52.27,52.29,52.23,52.29,315325.0,45.5892,45.6067,45.5544,45.6067,315325.0
2021-01-08 14:50:00,52.29,52.4,52.28,52.38,419490.0,45.6067,45.7026,45.598,45.6852,419490.0
2021-01-08 15:00:00,52.39,52.41,52.35,52.4,231522.0,45.6939,45.7114,45.659,45.7026,231522.0
2021-01-08 15:10:00,52.4,52.44,52.36,52.43,365243.0,45.7026,45.7375,45.6677,45.7288,365243.0
2021-01-08 15:20:00,52.42,52.44,52.39,52.44,305245.0,45.7201,45.7375,45.6939,45.7375,305245.0
2021-01-08 15:30:00,52.44,52.45,52.39,52.43,492703.0,45.7375,45.7462,45.6939,45.7288,492703.0
2021-01-08 15:40:00,52.43,52.46,52.41,52.42,853650.0,45.7288,45.755,45.7114,45.7201,853650.0
2021-01-08 15:50:00,52.42,52.49,52.38,52.48,1946784.0,45.7201,45.7811,45.6852,45.7724,1946784.0
2021-01-11 09:30:00,51.81,52.01,51.77,51.89,1100924.0,45.188,45.3625,45.1532,45.2578,1100924.0
2021-01-11 09:40:00,51.88,51.91,51.79,51.79,321567.0,45.2491,45.2753,45.1706,45.1706,321567.0
2021-01-11 09:50:00,51.79,51.94,51.78,51.92,408030.0,45.1706,45.3014,45.1619,45.284,408030.0
2021-01-11 10:00:00,51.92,51.98,51.87,51.98,283809.0,45.284,45.3363,45.2404,45.3363,283809.0
2021-01-11 10:10:00,51.97,51.97,51.89,51.94,268860.0,45.3276,45.3276,45.2578,45.3014,268860.0
2021-01-11 10:20:00,51.95,52.01,51.93,51.98,149463.0,45.3101,45.3625,45.2927,45.3363,149463.0
2021-01-11 10:30:00,51.98,52.0,51.94,51.96,136323.0,45.3363,45.3538,45.3014,45.3189,136323.0
2021-01-11 10:40:00,51.96,51.98,51.87,51.88,174219.0,45.3189,45.3363,45.2404,45.2491,174219.0
2021-01-11 10:50:00,51.88,51.95,51.87,51.95,202221.0,45.2491,45.3101,45.2404,45.3101,202221.0
2021-01-11 11:00:00,51.95,51.96,51.9,51.91,270084.0,45.3101,45.3189,45.2665,45.2753,270084.0
2021-01-11 11:10:00,51.91,51.91,51.83,51.89,261884.0,45.2753,45.2753,45.2055,45.2578,261884.0
2021-01-11 11:20:00,51.89,52.0,51.89,52.0,379655.0,45.2578,45.3538,45.2578,45.3538,379655.0
2021-01-11 11:30:00,52.0,52.0,51.93,51.95,154601.0,45.3538,45.3538,45.2927,45.3101,154601.0
2021-01-11 11:40:00,51.96,51.97,51.92,51.94,639750.0,45.3189,45.3276,45.284,45.3014,639750.0
2021-01-11 11:50:00,51.93,51.97,51.91,51.96,141820.0,45.2927,45.3276,45.2753,45.3189,141820.0
2021-01-11 12:00:00,51.96,51.98,51.92,51.95,99854.0,45.3189,45.3363,45.284,45.3101,99854.0
2021-01-11 12:10:00,51.95,51.97,51.93,51.95,159981.0,45.3101,45.3276,45.2927,45.3101,159981.0
2021-01-11 12:20:00,51.95,51.99,51.94,51.96,131145.0,45.3101,45.345,45.3014,45.3189,131145.0
2021-01-11 12:30:00,51.96,52.0,51.95,51.98,226174.0,45.3189,45.3538,45.3101,45.3363,226174.0
2021-01-11 12:40:00,51.99,52.0,51.96,52.0,117311.0,45.345,45.3538,45.3189,45.3538,117311.0
2021-01-11 12:50:00,51.99,52.03,51.98,52.01,144774.0,45.345,45.3799,45.3363,45.3625,144774.0
2021-01-11 13:00:00,52.01,52.04,52.0,52.02,125409.0,45.3625,45.3886,45.3538,45.3712,125409.0
2021-01-11 13:10:00,52.02,52.06,52.01,52.03,128742.0,45.3712,45.4061,45.3625,45.3799,128742.0
2021-01-11 13:20:00,52.03,52.03,51.96,51.98,133627.0,45.3799,45.3799,45.3189,45.3363,133627.0
2021-01-11 13:30:00,51.98,51.98,51.96,51.98,122107.0,45.3363,45.3363,45.3189,45.3363,122107.0
2021-01-11 13:40:00,51.98,51.98,51.94,51.97,155782.0,45.3363,45.3363,45.3014,45.3276,155782.0
2021-01-11 13:50:00,51.97,52.03,51.96,52.02,139932.0,45.3276,45.3799,45.3189,45.3712,139932.0
2021-01-11 14:00:00,52.03,52.03,52.0,52.03,121934.0,45.3799,45.3799,45.3538,45.3799,121934.0
2021-01-11 14:10:00,52.02,52.05,52.01,52.02,153035.0,45.3712,45.3974,45.3625,45.3712,153035.0
2021-01-11 14:20:00,52.02,52.02,51.98,51.99,136501.0,45.3712,45.3712,45.3363,45.345,136501.0
2021-01-11 14:30:00,52.0,52.01,51.97,51.98,110920.0,45.3538,45.3625,45.3276,45.3363,110920.0
2021-01-11 14:40:00,51.98,52.01,51.97,51.98,184634.0,45.3363,45.3625,45.3276,45.3363,184634.0
2021-01-11 14:50:00,51.98,52.01,51.96,51.99,131814.0,45.3363,45.3625,45.3189,45.345,131814.0
2021-01-11 15:00:00,51.98,52.0,51.94,51.95,118208.0,45.3363,45.3538,45.3014,45.3101,118208.0
2021-01-11 15:10:00,51.95,51.96,51.89,51.92,254358.0,45.3101,45.3189,45.2578,45.284,254358.0
2021-01-11 15:20:00,51.93,51.93,51.85,51.86,300600.0,45.2927,45.2927,45.2229,45.2317,300600.0
2021-01-11 15:30:00,51.86,51.88,51.84,51.84,252719.0,45.2317,45.2491,45.2142,45.2142,252719.0
2021-01-11 15:40:00,51.84,51.91,51.83,51.9,455277.0,45.2142,45.2753,45.2055,45.2665,455277.0
2021-01-11 15:50:00,51.9,51.93,51.83,51.85,1124018.0,45.2665,45.2927,45.2055,45.2229,1124018.0
2021-01-12 09:30:00,52.33,52.34,52.21,52.29,649016.0,45.6416,45.6503,45.5369,45.6067,649016.0
2021-01-12 09:40:00,52.28,52.32,52.24,52.25,159040.0,45.598,45.6329,45.5631,45.5718,159040.0
2021-01-12 09:50:00,52.24,52.33,52.15,52.33,214734.0,45.5631,45.6416,45.4846,45.6416,214734.0
2021-01-12 10:00:00,52.33,52.33,52.25,52.29,218050.0,45.6416,45.6416,45.5718,45.6067,218050.0
2021-01-12 10:10:00,52.3,52.34,52.27,52.34,411211.0,45.6154,45.6503,45.5892,45.6503,411211.0
2021-01-12 10:20:00,52.34,52.39,52.32,52.36,195306.0,45.6503,45.6939,45.6329,45.6677,195306.0
2021-01-12 10:30:00,52.36,52.41,52.36,52.41,126128.0,45.6677,45.7114,45.6677,45.7114,126128.0
2021-01-12 10:40:00,52.41,52.47,52.4,52.45,71803.0,45.7114,45.7637,45.7026,45.7462,71803.0
2021-01-12 10:50:00,52.45,52.45,52.41,52.43,63478.0,45.7462,45.7462,45.7114,45.7288,63478.0
2021-01-12 11:00:00,52.43,52.49,52.41,52.49,128140.0,45.7288,45.7811,45.7114,45.7811,128140.0
2021-01-12 11:10:00,52.5,52.53,52.48,52.51,92109.0,45.7899,45.816,45.7724,45.7986,92109.0
2021-01-12 11:20:00,52.51,52.53,52.49,52.52,155020.0,45.7986,45.816,45.7811,45.8073,155020.0
2021-01-12 11:30:00,52.52,52.53,52.48,52.52,325530.0,45.8073,45.816,45.7724,45.8073,325530.0
2021-01-12 11:40:00,52.52,52.52,52.48,52.5,138343.0,45.8073,45.8073,45.7724,45.7899,138343.0
2021-01-12 11:50:00,52.51,52.55,52.46,52.55,822119.0,45.7986,45.8335,45.755,45.8335,822119.0
2021-01-12 12:00:00,52.54,52.56,52.42,52.43,255463.0,45.8247,45.8422,45.7201,45.7288,255463.0
2021-01-12 12:10:00,52.43,52.43,52.32,52.41,376979.0,45.7288,45.7288,45.6329,45.7114,376979.0
2021-01-12 12:20:00,52.4,52.47,52.37,52.47,246763.0,45.7026,45.7637,45.6765,45.7637,246763.0
2021-01-12 12:30:00,52.49,52.49,52.38,52.4,194376.0,45.7811,45.7811,45.6852,45.7026,194376.0
2021-01-12 12:40:00,52.4,52.4,52.33,52.37,187757.0,45.7026,45.7026,45.6416,45.6765,187757.0
2021-01-12 12:50:00,52.37,52.37,52.34,52.34,220851.0,45.6765,45.6765,45.6503,45.6503,220851.0
2021-01-12 13:00:00,52.35,52.35,52.31,52.31,947842.0,45.659,45.659,45.6241,45.6241,947842.0
2021-01-12 13:10:00,52.32,52.32,52.27,52.29,1039618.0,45.6329,45.6329,45.5892,45.6067,1039618.0
2021-01-12 13:20:00,52.29,52.29,52.26,52.28,798081.0,45.6067,45.6067,45.5805,45.598,798081.0
2021-01-12 13:30:00,52.28,52.35,52.27,52.35,783484.0,45.598,45.659,45.5892,45.659,783484.0
2021-01-12 13:40:00,52.34,52.41,52.34,52.38,263392.0,45.6503,45.7114,45.6503,45.6852,263392.0
2021-01-12 13:50:00,52.37,52.41,52.36,52.39,87126.0,45.6765,45.7114,45.6677,45.6939,87126.0
2021-01-12 14:00:00,52.39,52.42,52.38,52.4,101495.0,45.6939,45.7201,45.6852,45.7026,101495.0
2021-01-12 14:10:00,52.4,52.4,52.36,52.39,72000.0,45.7026,45.7026,45.6677,45.6939,72000.0
2021-01-12 14:20:00,52.39,52.4,52.36,52.38,64189.0,45.6939,45.7026,45.6677,45.6852,64189.0
2021-01-12 14:30:00,52.38,52.42,52.37,52.39,118224.0,45.6852,45.7201,45.6765,45.6939,118224.0
2021-01-12 14:40:00,52.39,52.4,52.36,52.4,98834.0,45.6939,45.7026,45.6677,45.7026,98834.0
2021-01-12 14:50:00,52.4,52.4,52.35,52.4,174883.0,45.7026,45.7026,45.659,45.7026,174883.0
2021-01-12 15:00:00,52.4,52.41,52.37,52.39,220201.0,45.7026,45.7114,45.6765,45.6939,220201.0
2021-01-12 15:10:00,52.38,52.41,52.37,52.41,426610.0,45.6852,45.7114,45.6765,45.7114,426610.0
2021-01-12 15:20:00,52.41,52.45,52.4,52.44,1170992.0,45.7114,45.7462,45.7026,45.7375,1170992.0
2021-01-12 15:30:00,52.44,52.47,52.44,52.47,569314.0,45.7375,45.7637,45.7375,45.7637,569314.0
2021-01-12 15:40:00,52.47,52.52,52.46,52.52,643035.0,45.7637,45.8073,45.755,45.8073,643035.0
2021-01-12 15:50:00,52.52,52.52,52.44,52.45,1228307.0,45.8073,45.8073,45.7375,45.7462,1228307.0
2021-01-13 09:30:00,52.63,52.63,52.41,52.42,749406.0,45.9032,45.9032,45.7114,45.7201,749406.0
2021-01-13 09:40:00,52.42,52.48,52.37,52.42,410931.0,45.7201,45.7724,45.6765,45.7201,410931.0
2021-01-13 09:50:00,52.42,52.45,52.36,52.36,150891.0,45.7201,45.7462,45.6677,45.6677,150891.0
2021-01-13 10:00:00,52.37,52.42,52.32,52.42,245678.0,45.6765,45.7201,45.6329,45.7201,245678.0
2021-01-13 10:10:00,52.41,52.49,52.41,52.48,324038.0,45.7114,45.7811,45.7114,45.7724,324038.0
2021-01-13 10:20:00,52.48,52.51,52.46,52.5,156453.0,45.7724,45.7986,45.755,45.7899,156453.0
2021-01-13 10:30:00,52.5,52.53,52.47,52.5,110310.0,45.7899,45.816,45.7637,45.7899,110310.0
2021-01-13 10:40:00,52.5,52.51,52.43,52.49,121981.0,45.7899,45.7986,45.7288,45.7811,121981.0
2021-01-13 10:50:00,52.49,52.52,52.43,52.52,107868.0,45.7811,45.8073,45.7288,45.8073,107868.0
2021-01-13 11:00:00,52.52,52.53,52.46,52.49,246600.0,45.8073,45.816,45.755,45.7811,246600.0
2021-01-13 11:10:00,52.48,52.49,52.4,52.42,107680.0,45.7724,45.7811,45.7026,45.7201,107680.0
2021-01-13 11:20:00,52.41,52.46,52.41,52.43,64948.0,45.7114,45.755,45.7114,45.7288,64948.0
2021-01-13 11:30:00,52.42,52.46,52.41,52.46,105629.0,45.7201,45.755,45.7114,45.755,105629.0
2021-01-13 11:40:00,52.46,52.5,52.45,52.45,136503.0,45.755,45.7899,45.7462,45.7462,136503.0
2021-01-13 11:50:00,52.45,52.47,52.43,52.45,329430.0,45.7462,45.7637,45.7288,45.7462,329430.0
2021-01-13 12:00:00,52.46,52.51,52.43,52.48,6064592.0,45.755,45.7986,45.7288,45.7724,6064592.0
2021-01-13 12:10:00,52.48,52.49,52.42,52.42,269571.0,45.7724,45.7811,45.7201,45.7201,269571.0
2021-01-13 12:20:00,52.41,52.51,52.41,52.51,212753.0,45.7114,45.7986,45.7114,45.7986,212753.0
2021-01-13 12:30:00,52.51,52.52,52.47,52.51,246526.0,45.7986,45.8073,45.7637,45.7986,246526.0
2021-01-13 12:40:00,52.51,52.55,52.5,52.53,81813.0,45.7986,45.8335,45.7899,45.816,81813.0
2021-01-13 12:50:00,52.53,52.56,52.51,52.54,168078.0,45.816,45.8422,45.7986,45.8247,168078.0
2021-01-13 13:00:00,52.55,52.57,52.53,52.55,206893.0,45.8335,45.8509,45.816,45.8335,206893.0
2021-01-13 13:10:00,52.55,52.59,52.54,52.58,114797.0,45.8335,45.8683,45.8247,45.8596,114797.0
2021-01-13 13:20:00,52.58,52.61,52.57,52.6,88339.0,45.8596,45.8858,45.8509,45.8771,88339.0
2021-01-13 13:30:00,52.6,52.61,52.58,52.6,93319.0,45.8771,45.8858,45.8596,45.8771,93319.0
2021-01-13 13:40:00,52.6,52.6,52.55,52.56,130417.0,45.8771,45.8771,45.8335,45.8422,130417.0
2021-01-13 13:50:00,52.56,52.79,52.56,52.76,740174.0,45.8422,46.0428,45.8422,46.0166,740174.0
2021-01-13 14:00:00,52.75,52.85,52.71,52.81,373105.0,46.0079,46.0951,45.973,46.0602,373105.0
2021-01-13 14:10:00,52.81,52.86,52.79,52.82,167271.0,46.0602,46.1038,46.0428,46.069,167271.0
2021-01-13 14:20:00,52.82,52.82,52.75,52.76,163166.0,46.069,46.069,46.0079,46.0166,163166.0
2021-01-13 14:30:00,52.77,52.79,52.74,52.76,61735.0,46.0253,46.0428,45.9992,46.0166,61735.0
2021-01-13 14:40:00,52.77,52.77,52.71,52.72,163362.0,46.0253,46.0253,45.973,45.9817,163362.0
2021-01-13 14:50:00,52.72,52.74,52.69,52.74,1152140.0,45.9817,45.9992,45.9556,45.9992,1152140.0
2021-01-13 15:00:00,52.74,52.74,52.69,52.71,294899.0,45.9992,45.9992,45.9556,45.973,294899.0
2021-01-13 15:10:00,52.71,52.74,52.7,52.71,142787.0,45.973,45.9992,45.9643,45.973,142787.0
2021-01-13 15:20:00,52.71,52.71,52.63,52.64,164562.0,45.973,45.973,45.9032,45.912,164562.0
2021-01-13 15:30:00,52.63,52.69,52.63,52.68,117374.0,45.9032,45.9556,45.9032,45.9468,117374.0
2021-01-13 15:40:00,52.68,52.7,52.65,52.66,143834.0,45.9468,45.9643,45.9207,45.9294,143834.0
2021-01-13 15:50:00,52.66,52.68,52.59,52.6,405787.0,45.9294,45.9468,45.8683,45.8771,405787.0
2021-01-14 09:30:00,53.18,53.25,53.04,53.15,853851.0,46.3829,46.444,46.2608,46.3568,853851.0
2021-01-14 09:40:00,53.15,53.18,53.07,53.13,497159.0,46.3568,46.3829,46.287,46.3393,497159.0
2021-01-14 09:50:00,53.14,53.17,53.1,53.14,330656.0,46.3481,46.3742,46.3132,46.3481,330656.0
2021-01-14 10:00:00,53.13,53.21,53.11,53.17,683974.0,46.3393,46.4091,46.3219,46.3742,683974.0
2021-01-14 10:10:00,53.18,53.3,53.17,53.3,302498.0,46.3829,46.4876,46.3742,46.4876,302498.0
2021-01-14 10:20:00,53.29,53.3,53.23,53.26,151913.0,46.4789,46.4876,46.4265,46.4527,151913.0
2021-01-14 10:30:00,53.27,53.28,53.24,53.28,265024.0,46.4614,46.4702,46.4353,46.4702,265024.0
2021-01-14 10:40:00,53.28,53.33,53.27,53.31,233648.0,46.4702,46.5138,46.4614,46.4963,233648.0
2021-01-14 10:50:00,53.32,53.37,53.31,53.35,134559.0,46.505,46.5487,46.4963,46.5312,134559.0
2021-01-14 11:00:00,53.35,53.39,53.34,53.36,131656.0,46.5312,46.5661,46.5225,46.5399,131656.0
2021-01-14 11:10:00,53.36,53.4,53.36,53.37,187211.0,46.5399,46.5748,46.5399,46.5487,187211.0
2021-01-14 11:20:00,53.37,53.41,53.35,53.41,234315.0,46.5487,46.5835,46.5312,46.5835,234315.0
2021-01-14 11:30:00,53.41,53.43,53.35,53.39,141080.0,46.5835,46.601,46.5312,46.5661,141080.0
2021-01-14 11:40:00,53.38,53.42,53.38,53.41,460348.0,46.5574,46.5923,46.5574,46.5835,460348.0
2021-01-14 11:50:00,53.4,53.43,53.39,53.43,227900.0,46.5748,46.601,46.5661,46.601,227900.0
2021-01-14 12:00:00,53.44,53.46,53.42,53.44,144227.0,46.6097,46.6272,46.5923,46.6097,144227.0
2021-01-14 12:10:00,53.43,53.46,53.41,53.45,83132.0,46.601,46.6272,46.5835,46.6184,83132.0
2021-01-14 12:20:00,53.45,53.48,53.44,53.46,98391.0,46.6184,46.6446,46.6097,46.6272,98391.0
2021-01-14 12:30:00,53.45,53.48,53.41,53.41,102204.0,46.6184,46.6446,46.5835,46.5835,102204.0
2021-01-14 12:40:00,53.41,53.41,53.3,53.36,173192.0,46.5835,46.5835,46.4876,46.5399,173192.0
2021-01-14 12:50:00,53.37,53.44,53.36,53.42,190817.0,46.5487,46.6097,46.5399,46.5923,190817.0
2021-01-14 13:00:00,53.42,53.46,53.41,53.42,129648.0,46.5923,46.6272,46.5835,46.5923,129648.0
2021-01-14 13:10:00,53.42,53.42,53.35,53.37,139743.0,46.5923,46.5923,46.5312,46.5487,139743.0
2021-01-14 13:20:00,53.38,53.39,53.29,53.3,185435.0,46.5574,46.5661,46.4789,46.4876,185435.0
2021-01-14 13:30:00,53.32,53.38,53.3,53.38,58288.0,46.505,46.5574,46.4876,46.5574,58288.0
2021-01-14 13:40:00,53.37,53.38,53.27,53.31,155856.0,46.5487,46.5574,46.4614,46.4963,155856.0
2021-01-14 13:50:00,53.32,53.32,53.27,53.28,139535.0,46.505,46.505,46.4614,46.4702,139535.0
2021-01-14 14:00:00,53.28,53.33,53.26,53.33,196008.0,46.4702,46.5138,46.4527,46.5138,196008.0
2021-01-14 14:10:00,53.33,53.34,53.29,53.31,135252.0,46.5138,46.5225,46.4789,46.4963,135252.0
2021-01-14 14:20:00,53.3,53.32,53.26,53.32,153235.0,46.4876,46.505,46.4527,46.505,153235.0
2021-01-14 14:30:00,53.32,53.33,53.28,53.29,110456.0,46.505,46.5138,46.4702,46.4789,110456.0
2021-01-14 14:40:00,53.29,53.3,53.23,53.24,113720.0,46.4789,46.4876,46.4265,46.4353,113720.0
2021-01-14 14:50:00,53.23,53.25,53.16,53.22,200238.0,46.4265,46.444,46.3655,46.4178,200238.0
2021-01-14 15:00:00,53.21,53.25,53.2,53.22,301504.0,46.4091,46.444,46.4004,46.4178,301504.0
2021-01-14 15:10:00,53.23,53.24,53.11,53.12,120168.0,46.4265,46.4353,46.3219,46.3306,120168.0
2021-01-14 15:20:00,53.11,53.15,53.09,53.13,179018.0,46.3219,46.3568,46.3044,46.3393,179018.0
2021-01-14 15:30:00,53.12,53.2,53.11,53.19,222402.0,46.3306,46.4004,46.3219,46.3917,222402.0
2021-01-14 15:40:00,53.19,53.22,53.17,53.18,314715.0,46.3917,46.4178,46.3742,46.3829,314715.0
2021-01-14 15:50:00,53.19,53.19,53.07,53.11,771934.0,46.3917,46.3917,46.287,46.3219,771934.0
2021-01-15 09:30:00,52.71,52.82,52.71,52.79,624356.0,45.973,46.069,45.973,46.0428,624356.0
2021-01-15 09:40:00,52.79,52.84,52.73,52.81,178223.0,46.0428,46.0864,45.9905,46.0602,178223.0
2021-01-15 09:50:00,52.81,52.82,52.74,52.76,151564.0,46.0602,46.069,45.9992,46.0166,151564.0
2021-01-15 10:00:00,52.76,52.76,52.45,52.46,244336.0,46.0166,46.0166,45.7462,45.755,244336.0
2021-01-15 10:10:00,52.46,52.58,52.44,52.51,295284.0,45.755,45.8596,45.7375,45.7986,295284.0
2021-01-15 10:20:00,52.51,52.53,52.4,52.47,244825.0,45.7986,45.816,45.7026,45.7637,244825.0
2021-01-15 10:30:00,52.47,52.62,52.44,52.6,240237.0,45.7637,45.8945,45.7375,45.8771,240237.0
2021-01-15 10:40:00,52.6,52.64,52.57,52.59,139300.0,45.8771,45.912,45.8509,45.8683,139300.0
2021-01-15 10:50:00,52.59,52.66,52.59,52.64,112626.0,45.8683,45.9294,45.8683,45.912,112626.0
2021-01-15 11:00:00,52.64,52.65,52.52,52.56,145386.0,45.912,45.9207,45.8073,45.8422,145386.0
2021-01-15 11:10:00,52.56,52.63,52.54,52.63,108302.0,45.8422,45.9032,45.8247,45.9032,108302.0
2021-01-15 11:20:00,52.63,52.73,52.6,52.73,1178448.0,45.9032,45.9905,45.8771,45.9905,1178448.0
2021-01-15 11:30:00,52.72,52.76,52.72,52.75,262891.0,45.9817,46.0166,45.9817,46.0079,262891.0
2021-01-15 11:40:00,52.76,52.79,52.71,52.72,180866.0,46.0166,46.0428,45.973,45.9817,180866.0
2021-01-15 11:50:00,52.71,52.72,52.68,52.68,100881.0,45.973,45.9817,45.9468,45.9468,100881.0
2021-01-15 12:00:00,52.69,52.71,52.65,52.67,84105.0,45.9556,45.973,45.9207,45.9381,84105.0
2021-01-15 12:10:00,52.67,52.69,52.62,52.66,303502.0,45.9381,45.9556,45.8945,45.9294,303502.0
2021-01-15 12:20:00,52.66,52.67,52.62,52.66,68277.0,45.9294,45.9381,45.8945,45.9294,68277.0
2021-01-15 12:30:00,52.65,52.67,52.6,52.61,255078.0,45.9207,45.9381,45.8771,45.8858,255078.0
2021-01-15 12:40:00,52.61,52.64,52.6,52.63,192556.0,45.8858,45.912,45.8771,45.9032,192556.0
2021-01-15 12:50:00,52.63,52.68,52.61,52.67,150599.0,45.9032,45.9468,45.8858,45.9381,150599.0
2021-01-15 13:00:00,52.68,52.69,52.63,52.66,233021.0,45.9468,45.9556,45.9032,45.9294,233021.0
2021-01-15 13:10:00,52.65,52.73,52.65,52.72,115700.0,45.9207,45.9905,45.9207,45.9817,115700.0
2021-01-15 13:20:00,52.72,52.72,52.67,52.68,46525.0,45.9817,45.9817,45.9381,45.9468,46525.0
2021-01-15 13:30:00,52.68,52.7,52.66,52.7,46182.0,45.9468,45.9643,45.9294,45.9643,46182.0
2021-01-15 13:40:00,52.69,52.7,52.66,52.66,86153.0,45.9556,45.9643,45.9294,45.9294,86153.0
2021-01-15 13:50:00,52.66,52.68,52.63,52.68,380988.0,45.9294,45.9468,45.9032,45.9468,380988.0
2021-01-15 14:00:00,52.67,52.69,52.65,52.66,161125.0,45.9381,45.9556,45.9207,45.9294,161125.0
2021-01-15 14:10:00,52.66,52.67,52.64,52.65,101986.0,45.9294,45.9381,45.912,45.9207,101986.0
2021-01-15 14:20:00,52.64,52.64,52.61,52.63,103503.0,45.912,45.912,45.8858,45.9032,103503.0
2021-01-15 14:30:00,52.63,52.66,52.62,52.66,118187.0,45.9032,45.9294,45.8945,45.9294,118187.0
2021-01-15 14:40:00,52.65,52.66,52.61,52.62,123865.0,45.9207,45.9294,45.8858,45.8945,123865.0
2021-01-15 14:50:00,52.62,52.62,52.56,52.57,147786.0,45.8945,45.8945,45.8422,45.8509,147786.0
2021-01-15 15:00:00,52.57,52.6,52.54,52.56,191296.0,45.8509,45.8771,45.8247,45.8422,191296.0
2021-01-15 15:10:00,52.56,52.62,52.56,52.58,344114.0,45.8422,45.8945,45.8422,45.8596,344114.0
2021-01-15 15:20:00,52.59,52.59,52.54,52.54,118130.0,45.8683,45.8683,45.8247,45.8247,118130.0
2021-01-15 15:30:00,52.55,52.58,52.52,52.58,167288.0,45.8335,45.8596,45.8073,45.8596,167288.0
2021-01-15 15:40:00,52.57,52.59,52.53,52.54,230105.0,45.8509,45.8683,45.816,45.8247,230105.0
2021-01-15 15:50:00,52.54,52.56,52.5,52.53,976363.0,45.8247,45.8422,45.7899,45.816,976363.0
2021-01-19 09:30:00,53.68,53.73,53.45,53.51,786983.0,46.819,46.8626,46.6184,46.6708,786983.0
2021-01-19 09:40:00,53.52,53.58,53.45,53.47,165159.0,46.6795,46.7318,46.6184,46.6359,165159.0
2021-01-19 09:50:00,53.48,53.49,53.41,53.48,238036.0,46.6446,46.6533,46.5835,46.6446,238036.0
2021-01-19 10:00:00,53.49,53.53,53.4,53.52,742572.0,46.6533,46.6882,46.5748,46.6795,742572.0
2021-01-19 10:10:00,53.53,53.57,53.48,53.53,402810.0,46.6882,46.7231,46.6446,46.6882,402810.0
2021-01-19 10:20:00,53.53,53.56,53.48,53.55,183948.0,46.6882,46.7144,46.6446,46.7056,183948.0
2021-01-19 10:30:00,53.56,53.61,53.54,53.58,248972.0,46.7144,46.758,46.6969,46.7318,248972.0
2021-01-19 10:40:00,53.58,53.64,53.56,53.6,340445.0,46.7318,46.7841,46.7144,46.7493,340445.0
2021-01-19 10:50:00,53.6,53.61,53.52,53.53,253986.0,46.7493,46.758,46.6795,46.6882,253986.0
2021-01-19 11:00:00,53.54,53.59,53.53,53.57,270841.0,46.6969,46.7405,46.6882,46.7231,270841.0
2021-01-19 11:10:00,53.57,53.59,53.47,53.49,270857.0,46.7231,46.7405,46.6359,46.6533,270857.0
2021-01-19 11:20:00,53.49,53.52,53.44,53.48,345747.0,46.6533,46.6795,46.6097,46.6446,345747.0
2021-01-19 11:30:00,53.48,53.49,53.43,53.48,223234.0,46.6446,46.6533,46.601,46.6446,223234.0
2021-01-19 11:40:00,53.48,53.53,53.45,53.52,154494.0,46.6446,46.6882,46.6184,46.6795,154494.0
2021-01-19 11:50:00,53.52,53.56,53.51,53.54,132370.0,46.6795,46.7144,46.6708,46.6969,132370.0
2021-01-19 12:00:00,53.54,53.54,53.5,53.52,200262.0,46.6969,46.6969,46.662,46.6795,200262.0
2021-01-19 12:10:00,53.51,53.52,53.44,53.44,172955.0,46.6708,46.6795,46.6097,46.6097,172955.0
2021-01-19 12:20:00,53.44,53.44,53.38,53.4,132126.0,46.6097,46.6097,46.5574,46.5748,132126.0
2021-01-19 12:30:00,53.4,53.45,53.38,53.43,65615.0,46.5748,46.6184,46.5574,46.601,65615.0
2021-01-19 12:40:00,53.43,53.51,53.43,53.49,102681.0,46.601,46.6708,46.601,46.6533,102681.0
2021-01-19 12:50:00,53.48,53.49,53.45,53.48,69747.0,46.6446,46.6533,46.6184,46.6446,69747.0
2021-01-19 13:00:00,53.48,53.5,53.46,53.47,114209.0,46.6446,46.662,46.6272,46.6359,114209.0
2021-01-19 13:10:00,53.46,53.48,53.43,53.44,156578.0,46.6272,46.6446,46.601,46.6097,156578.0
2021-01-19 13:20:00,53.44,53.44,53.39,53.41,409447.0,46.6097,46.6097,46.5661,46.5835,409447.0
2021-01-19 13:30:00,53.41,53.44,53.39,53.44,65511.0,46.5835,46.6097,46.5661,46.6097,65511.0
2021-01-19 13:40:00,53.43,53.44,53.41,53.43,61190.0,46.601,46.6097,46.5835,46.601,61190.0
2021-01-19 13:50:00,53.43,53.46,53.42,53.46,95440.0,46.601,46.6272,46.5923,46.6272,95440.0
2021-01-19 14:00:00,53.46,53.47,53.43,53.46,94940.0,46.6272,46.6359,46.601,46.6272,94940.0
2021-01-19 14:10:00,53.47,53.48,53.44,53.46,122717.0,46.6359,46.6446,46.6097,46.6272,122717.0
2021-01-19 14:20:00,53.46,53.49,53.45,53.47,100944.0,46.6272,46.6533,46.6184,46.6359,100944.0
2021-01-19 14:30:00,53.47,53.49,53.45,53.48,152613.0,46.6359,46.6533,46.6184,46.6446,152613.0
2021-01-19 14:40:00,53.48,53.49,53.45,53.48,158811.0,46.6446,46.6533,46.6184,46.6446,158811.0
2021-01-19 14:50:00,53.48,53.5,53.45,53.48,79454.0,46.6446,46.662,46.6184,46.6446,79454.0
2021-01-19 15:00:00,53.48,53.5,53.45,53.47,113190.0,46.6446,46.662,46.6184,46.6359,113190.0
2021-01-19 15:10:00,53.47,53.48,53.44,53.46,328670.0,46.6359,46.6446,46.6097,46.6272,328670.0
2021-01-19 15:20:00,53.46,53.46,53.42,53.43,90571.0,46.6272,46.6272,46.5923,46.601,90571.0
2021-01-19 15:30:00,53.43,53.46,53.42,53.46,419781.0,46.601,46.6272,46.5923,46.6272,419781.0
2021-01-19 15:40:00,53.46,53.46,53.42,53.43,446178.0,46.6272,46.6272,46.5923,46.601,446178.0
2021-01-19 15:50:00,53.43,53.49,53.43,53.45,860820.0,46.601,46.6533,46.601,46.6184,860820.0
2021-01-20 09:30:00,54.42,54.45,54.33,54.39,718036.0,47.4645,47.4906,47.386,47.4383,718036.0
2021-01-20 09:40:00,54.39,54.43,54.29,54.29,268433.0,47.4383,47.4732,47.3511,47.3511,268433.0
2021-01-20 09:50:00,54.3,54.32,54.15,54.21,304110.0,47.3598,47.3772,47.229,47.2813,304110.0
2021-01-20 10:00:00,54.21,54.39,54.21,54.38,238316.0,47.2813,47.4383,47.2813,47.4296,238316.0
2021-01-20 10:10:00,54.38,54.43,54.36,54.4,461290.0,47.4296,47.4732,47.4121,47.447,461290.0
2021-01-20 10:20:00,54.4,54.41,54.35,54.41,199296.0,47.447,47.4557,47.4034,47.4557,199296.0
2021-01-20 10:30:00,54.41,54.42,54.37,54.38,133721.0,47.4557,47.4645,47.4208,47.4296,133721.0
2021-01-20 10:40:00,54.38,54.4,54.3,54.3,144362.0,47.4296,47.447,47.3598,47.3598,144362.0
2021-01-20 10:50:00,54.3,54.31,54.2,54.25,226471.0,47.3598,47.3685,47.2726,47.3162,226471.0
2021-01-20 11:00:00,54.25,54.25,54.17,54.18,113733.0,47.3162,47.3162,47.2464,47.2551,113733.0
2021-01-20 11:10:00,54.18,54.22,54.15,54.21,262787.0,47.2551,47.29,47.229,47.2813,262787.0
2021-01-20 11:20:00,54.21,54.25,54.2,54.24,172038.0,47.2813,47.3162,47.2726,47.3075,172038.0
2021-01-20 11:30:00,54.24,54.25,54.21,54.23,151983.0,47.3075,47.3162,47.2813,47.2987,151983.0
2021-01-20 11:40:00,54.23,54.28,54.23,54.27,123886.0,47.2987,47.3423,47.2987,47.3336,123886.0
2021-01-20 11:50:00,54.28,54.31,54.24,54.27,85201.0,47.3423,47.3685,47.3075,47.3336,85201.0
2021-01-20 12:00:00,54.28,54.3,54.27,54.3,190074.0,47.3423,47.3598,47.3336,47.3598,190074.0
2021-01-20 12:10:00,54.3,54.31,54.28,54.3,143724.0,47.3598,47.3685,47.3423,47.3598,143724.0
2021-01-20 12:20:00,54.31,54.33,54.3,54.32,137041.0,47.3685,47.386,47.3598,47.3772,137041.0
2021-01-20 12:30:00,54.32,54.35,54.31,54.33,112448.0,47.3772,47.4034,47.3685,47.386,112448.0
2021-01-20 12:40:00,54.33,54.37,54.32,54.37,193161.0,47.386,47.4208,47.3772,47.4208,193161.0
2021-01-20 12:50:00,54.37,54.37,54.35,54.37,79947.0,47.4208,47.4208,47.4034,47.4208,79947.0
2021-01-20 13:00:00,54.37,54.4,54.35,54.37,130520.0,47.4208,47.447,47.4034,47.4208,130520.0
2021-01-20 13:10:00,54.37,54.39,54.35,54.39,101694.0,47.4208,47.4383,47.4034,47.4383,101694.0
2021-01-20 13:20:00,54.39,54.41,54.37,54.38,108040.0,47.4383,47.4557,47.4208,47.4296,108040.0
2021-01-20 13:30:00,54.38,54.4,54.34,54.35,92180.0,47.4296,47.447,47.3947,47.4034,92180.0
2021-01-20 13:40:00,54.35,54.36,54.33,54.36,85574.0,47.4034,47.4121,47.386,47.4121,85574.0
2021-01-20 13:50:00,54.36,54.38,54.35,54.37,123226.0,47.4121,47.4296,47.4034,47.4208,123226.0
2021-01-20 14:00:00,54.37,54.37,54.34,54.36,104545.0,47.4208,47.4208,47.3947,47.4121,104545.0
2021-01-20 14:10:00,54.35,54.38,54.33,54.38,151155.0,47.4034,47.4296,47.386,47.4296,151155.0
2021-01-20 14:20:00,54.38,54.38,54.36,54.38,194277.0,47.4296,47.4296,47.4121,47.4296,194277.0
2021-01-20 14:30:00,54.38,54.42,54.37,54.41,117146.0,47.4296,47.4645,47.4208,47.4557,117146.0
2021-01-20 14:40:00,54.41,54.44,54.4,54.44,146027.0,47.4557,47.4819,47.447,47.4819,146027.0
2021-01-20 14:50:00,54.44,54.44,54.41,54.43,139931.0,47.4819,47.4819,47.4557,47.4732,139931.0
2021-01-20 15:00:00,54.42,54.45,54.42,54.45,131049.0,47.4645,47.4906,47.4645,47.4906,131049.0
2021-01-20 15:10:00,54.45,54.46,54.4,54.43,119582.0,47.4906,47.4993,47.447,47.4732,119582.0
2021-01-20 15:20:00,54.43,54.43,54.39,54.39,162883.0,47.4732,47.4732,47.4383,47.4383,162883.0
2021-01-20 15:30:00,54.4,54.43,54.37,54.38,236585.0,47.447,47.4732,47.4208,47.4296,236585.0
2021-01-20 15:40:00,54.38,54.46,54.37,54.44,224395.0,47.4296,47.4993,47.4208,47.4819,224395.0
2021-01-20 15:50:00,54.43,54.44,54.38,54.38,389228.0,47.4732,47.4819,47.4296,47.4296,389228.0
2021-01-21 09:30:00,54.52,54.53,54.2,54.22,838496.0,47.5517,47.5604,47.2726,47.29,838496.0
2021-01-21 09:40:00,54.21,54.29,54.19,54.28,305957.0,47.2813,47.3511,47.2638,47.3423,305957.0
2021-01-21 09:50:00,54.27,54.3,54.17,54.22,173319.0,47.3336,47.3598,47.2464,47.29,173319.0
2021-01-21 10:00:00,54.21,54.24,54.17,54.23,257185.0,47.2813,47.3075,47.2464,47.2987,257185.0
2021-01-21 10:10:00,54.23,54.4,54.22,54.4,206745.0,47.2987,47.447,47.29,47.447,206745.0
2021-01-21 10:20:00,54.39,54.41,54.35,54.4,181050.0,47.4383,47.4557,47.4034,47.447,181050.0
2021-01-21 10:30:00,54.4,54.41,54.31,54.34,218468.0,47.447,47.4557,47.3685,47.3947,218468.0
2021-01-21 10:40:00,54.34,54.4,54.31,54.39,302519.0,47.3947,47.447,47.3685,47.4383,302519.0
2021-01-21 10:50:00,54.39,54.41,54.35,54.37,525885.0,47.4383,47.4557,47.4034,47.4208,525885.0
2021-01-21 11:00:00,54.37,54.41,54.34,54.35,168128.0,47.4208,47.4557,47.3947,47.4034,168128.0
2021-01-21 11:10:00,54.35,54.37,54.28,54.35,270158.0,47.4034,47.4208,47.3423,47.4034,270158.0
2021-01-21 11:20:00,54.35,54.37,54.34,54.34,171182.0,47.4034,47.4208,47.3947,47.3947,171182.0
2021-01-21 11:30:00,54.35,54.35,54.24,54.27,213140.0,47.4034,47.4034,47.3075,47.3336,213140.0
2021-01-21 11:40:00,54.27,54.32,54.22,54.31,193782.0,47.3336,47.3772,47.29,47.3685,193782.0
2021-01-21 11:50:00,54.31,54.34,54.29,54.3,157339.0,47.3685,47.3947,47.3511,47.3598,157339.0
2021-01-21 12:00:00,54.3,54.31,54.24,54.25,282742.0,47.3598,47.3685,47.3075,47.3162,282742.0
2021-01-21 12:10:00,54.25,54.25,54.14,54.15,145680.0,47.3162,47.3162,47.2202,47.229,145680.0
2021-01-21 12:20:00,54.15,54.18,54.13,54.18,255668.0,47.229,47.2551,47.2115,47.2551,255668.0
2021-01-21 12:30:00,54.17,54.2,54.15,54.19,115591.0,47.2464,47.2726,47.229,47.2638,115591.0
2021-01-21 12:40:00,54.19,54.21,54.18,54.21,159485.0,47.2638,47.2813,47.2551,47.2813,159485.0
2021-01-21 12:50:00,54.21,54.24,54.19,54.24,211180.0,47.2813,47.3075,47.2638,47.3075,211180.0
2021-01-21 13:00:00,54.25,54.28,54.23,54.27,243271.0,47.3162,47.3423,47.2987,47.3336,243271.0
2021-01-21 13:10:00,54.27,54.28,54.24,54.28,180584.0,47.3336,47.3423,47.3075,47.3423,180584.0
2021-01-21 13:20:00,54.28,54.3,54.27,54.3,190650.0,47.3423,47.3598,47.3336,47.3598,190650.0
2021-01-21 13:30:00,54.3,54.31,54.29,54.3,123192.0,47.3598,47.3685,47.3511,47.3598,123192.0
2021-01-21 13:40:00,54.3,54.31,54.27,54.28,140641.0,47.3598,47.3685,47.3336,47.3423,140641.0
2021-01-21 13:50:00,54.28,54.34,54.27,54.34,132402.0,47.3423,47.3947,47.3336,47.3947,132402.0
2021-01-21 14:00:00,54.34,54.38,54.33,54.37,199217.0,47.3947,47.4296,47.386,47.4208,199217.0
2021-01-21 14:10:00,54.37,54.38,54.36,54.37,300420.0,47.4208,47.4296,47.4121,47.4208,300420.0
2021-01-21 14:20:00,54.37,54.39,54.36,54.38,153111.0,47.4208,47.4383,47.4121,47.4296,153111.0
2021-01-21 14:30:00,54.37,54.41,54.36,54.4,182946.0,47.4208,47.4557,47.4121,47.447,182946.0
2021-01-21 14:40:00,54.4,54.4,54.37,54.38,79343.0,47.447,47.447,47.4208,47.4296,79343.0
2021-01-21 14:50:00,54.38,54.41,54.36,54.39,235924.0,47.4296,47.4557,47.4121,47.4383,235924.0
2021-01-21 15:00:00,54.39,54.4,54.36,54.39,204375.0,47.4383,47.447,47.4121,47.4383,204375.0
2021-01-21 15:10:00,54.39,54.39,54.35,54.38,159494.0,47.4383,47.4383,47.4034,47.4296,159494.0
2021-01-21 15:20:00,54.38,54.4,54.37,54.4,206011.0,47.4296,47.447,47.4208,47.447,206011.0
2021-01-21 15:30:00,54.39,54.41,54.37,54.39,226482.0,47.4383,47.4557,47.4208,47.4383,226482.0
2021-01-21 15:40:00,54.39,54.44,54.38,54.44,353733.0,47.4383,47.4819,47.4296,47.4819,353733.0
2021-01-21 15:50:00,54.43,54.44,54.36,54.38,1665881.0,47.4732,47.4819,47.4121,47.4296,1665881.0
2021-01-22 09:30:00,53.79,53.81,53.69,53.81,647380.0,46.915,46.9324,46.8278,46.9324,647380.0
2021-01-22 09:40:00,53.79,53.92,53.79,53.89,557168.0,46.915,47.0284,46.915,47.0022,557168.0
2021-01-22 09:50:00,53.89,53.98,53.86,53.95,237856.0,47.0022,47.0807,46.976,47.0545,237856.0
2021-01-22 10:00:00,53.95,53.98,53.9,53.96,265851.0,47.0545,47.0807,47.0109,47.0632,265851.0
2021-01-22 10:10:00,53.96,53.96,53.9,53.92,193234.0,47.0632,47.0632,47.0109,47.0284,193234.0
2021-01-22 10:20:00,53.92,53.94,53.83,53.89,218302.0,47.0284,47.0458,46.9499,47.0022,218302.0
2021-01-22 10:30:00,53.89,53.92,53.83,53.85,83019.0,47.0022,47.0284,46.9499,46.9673,83019.0
2021-01-22 10:40:00,53.86,53.92,53.85,53.87,170001.0,46.976,47.0284,46.9673,46.9847,170001.0
2021-01-22 10:50:00,53.87,53.91,53.85,53.89,175564.0,46.9847,47.0196,46.9673,47.0022,175564.0
2021-01-22 11:00:00,53.9,53.94,53.87,53.94,133205.0,47.0109,47.0458,46.9847,47.0458,133205.0
2021-01-22 11:10:00,53.93,53.94,53.87,53.89,192170.0,47.0371,47.0458,46.9847,47.0022,192170.0
2021-01-22 11:20:00,53.88,53.92,53.86,53.88,139089.0,46.9935,47.0284,46.976,46.9935,139089.0
2021-01-22 11:30:00,53.87,53.91,53.86,53.89,110940.0,46.9847,47.0196,46.976,47.0022,110940.0
2021-01-22 11:40:00,53.88,53.93,53.87,53.93,129381.0,46.9935,47.0371,46.9847,47.0371,129381.0
2021-01-22 11:50:00,53.92,53.94,53.89,53.9,78314.0,47.0284,47.0458,47.0022,47.0109,78314.0
2021-01-22 12:00:00,53.91,53.94,53.87,53.89,54216.0,47.0196,47.0458,46.9847,47.0022,54216.0
2021-01-22 12:10:00,53.89,53.94,53.89,53.91,96288.0,47.0022,47.0458,47.0022,47.0196,96288.0
2021-01-22 12:20:00,53.91,53.92,53.86,53.87,62437.0,47.0196,47.0284,46.976,46.9847,62437.0
2021-01-22 12:30:00,53.87,53.91,53.86,53.88,65283.0,46.9847,47.0196,46.976,46.9935,65283.0
2021-01-22 12:40:00,53.87,53.89,53.84,53.86,56808.0,46.9847,47.0022,46.9586,46.976,56808.0
2021-01-22 12:50:00,53.85,53.86,53.84,53.85,67248.0,46.9673,46.976,46.9586,46.9673,67248.0
2021-01-22 13:00:00,53.85,53.86,53.83,53.83,56222.0,46.9673,46.976,46.9499,46.9499,56222.0
2021-01-22 13:10:00,53.83,53.89,53.82,53.87,67954.0,46.9499,47.0022,46.9411,46.9847,67954.0
2021-01-22 13:20:00,53.87,53.93,53.86,53.92,77780.0,46.9847,47.0371,46.976,47.0284,77780.0
2021-01-22 13:30:00,53.91,53.97,53.9,53.97,98458.0,47.0196,47.072,47.0109,47.072,98458.0
2021-01-22 13:40:00,53.97,54.0,53.96,53.98,299850.0,47.072,47.0981,47.0632,47.0807,299850.0
2021-01-22 13:50:00,53.98,54.02,53.97,53.99,179262.0,47.0807,47.1156,47.072,47.0894,179262.0
2021-01-22 14:00:00,54.0,54.02,53.98,54.01,261963.0,47.0981,47.1156,47.0807,47.1069,261963.0
2021-01-22 14:10:00,54.01,54.08,54.0,54.08,276077.0,47.1069,47.1679,47.0981,47.1679,276077.0
2021-01-22 14:20:00,54.07,54.11,54.0,54.01,157450.0,47.1592,47.1941,47.0981,47.1069,157450.0
2021-01-22 14:30:00,54.0,54.06,53.98,54.05,97320.0,47.0981,47.1505,47.0807,47.1417,97320.0
2021-01-22 14:40:00,54.04,54.05,54.01,54.02,90903.0,47.133,47.1417,47.1069,47.1156,90903.0
2021-01-22 14:50:00,54.02,54.03,54.01,54.01,130097.0,47.1156,47.1243,47.1069,47.1069,130097.0
2021-01-22 15:00:00,54.02,54.04,54.0,54.01,94494.0,47.1156,47.133,47.0981,47.1069,94494.0
2021-01-22 15:10:00,54.01,54.01,53.97,54.0,138511.0,47.1069,47.1069,47.072,47.0981,138511.0
2021-01-22 15:20:00,53.99,54.03,53.97,54.02,296007.0,47.0894,47.1243,47.072,47.1156,296007.0
2021-01-22 15:30:00,54.02,54.05,54.0,54.03,184330.0,47.1156,47.1417,47.0981,47.1243,184330.0
2021-01-22 15:40:00,54.03,54.07,54.02,54.07,145209.0,47.1243,47.1592,47.1156,47.1592,145209.0
2021-01-22 15:50:00,54.06,54.07,53.98,53.99,276836.0,47.1505,47.1592,47.0807,47.0894,276836.0
2021-01-25 09:30:00,54.49,54.56,54.32,54.33,830984.0,47.5255,47.5866,47.3772,47.386,830984.0
2021-01-25 09:40:00,54.34,54.45,54.27,54.3,214834.0,47.3947,47.4906,47.3336,47.3598,214834.0
2021-01-25 09:50:00,54.29,54.36,54.26,54.36,121231.0,47.3511,47.4121,47.3249,47.4121,121231.0
2021-01-25 10:00:00,54.36,54.42,54.32,54.37,477250.0,47.4121,47.4645,47.3772,47.4208,477250.0
2021-01-25 10:10:00,54.37,54.37,54.32,54.35,509709.0,47.4208,47.4208,47.3772,47.4034,509709.0
2021-01-25 10:20:00,54.36,54.43,54.35,54.39,446461.0,47.4121,47.4732,47.4034,47.4383,446461.0
2021-01-25 10:30:00,54.39,54.41,54.34,54.36,202659.0,47.4383,47.4557,47.3947,47.4121,202659.0
2021-01-25 10:40:00,54.35,54.4,54.31,54.31,160863.0,47.4034,47.447,47.3685,47.3685,160863.0
2021-01-25 10:50:00,54.31,54.32,54.11,54.13,277973.0,47.3685,47.3772,47.1941,47.2115,277973.0
2021-01-25 11:00:00,54.12,54.18,53.77,53.79,367985.0,47.2028,47.2551,46.8975,46.915,367985.0
2021-01-25 11:10:00,53.79,54.07,53.77,54.06,377648.0,46.915,47.1592,46.8975,47.1505,377648.0
2021-01-25 11:20:00,54.06,54.08,53.92,53.94,215886.0,47.1505,47.1679,47.0284,47.0458,215886.0
2021-01-25 11:30:00,53.95,54.02,53.87,53.99,136417.0,47.0545,47.1156,46.9847,47.0894,136417.0
2021-01-25 11:40:00,53.99,54.05,53.95,54.0,149531.0,47.0894,47.1417,47.0545,47.0981,149531.0
2021-01-25 11:50:00,54.01,54.09,54.0,54.08,119871.0,47.1069,47.1766,47.0981,47.1679,119871.0
2021-01-25 12:00:00,54.09,54.11,54.04,54.05,86936.0,47.1766,47.1941,47.133,47.1417,86936.0
2021-01-25 12:10:00,54.06,54.07,53.9,53.94,143133.0,47.1505,47.1592,47.0109,47.0458,143133.0
2021-01-25 12:20:00,53.94,54.01,53.9,53.91,165896.0,47.0458,47.1069,47.0109,47.0196,165896.0
2021-01-25 12:30:00,53.91,54.01,53.88,53.98,228351.0,47.0196,47.1069,46.9935,47.0807,228351.0
2021-01-25 12:40:00,53.98,54.03,53.97,54.01,81673.0,47.0807,47.1243,47.072,47.1069,81673.0
2021-01-25 12:50:00,54.01,54.02,53.97,54.0,131542.0,47.1069,47.1156,47.072,47.0981,131542.0
2021-01-25 13:00:00,54.0,54.06,53.99,54.05,173877.0,47.0981,47.1505,47.0894,47.1417,173877.0
2021-01-25 13:10:00,54.05,54.11,54.05,54.1,73540.0,47.1417,47.1941,47.1417,47.1854,73540.0
2021-01-25 13:20:00,54.1,54.13,54.08,54.11,133117.0,47.1854,47.2115,47.1679,47.1941,133117.0
2021-01-25 13:30:00,54.11,54.13,54.08,54.12,51996.0,47.1941,47.2115,47.1679,47.2028,51996.0
2021-01-25 13:40:00,54.12,54.13,54.09,54.12,74885.0,47.2028,47.2115,47.1766,47.2028,74885.0
2021-01-25 13:50:00,54.12,54.12,54.06,54.09,105143.0,47.2028,47.2028,47.1505,47.1766,105143.0
2021-01-25 14:00:00,54.1,54.1,54.04,54.05,186643.0,47.1854,47.1854,47.133,47.1417,186643.0
2021-01-25 14:10:00,54.05,54.05,53.99,54.01,121444.0,47.1417,47.1417,47.0894,47.1069,121444.0
2021-01-25 14:20:00,54.01,54.04,54.0,54.04,63329.0,47.1069,47.133,47.0981,47.133,63329.0
2021-01-25 14:30:00,54.03,54.05,54.01,54.02,191773.0,47.1243,47.1417,47.1069,47.1156,191773.0
2021-01-25 14:40:00,54.02,54.07,54.01,54.07,132864.0,47.1156,47.1592,47.1069,47.1592,132864.0
2021-01-25 14:50:00,54.07,54.09,54.06,54.08,107145.0,47.1592,47.1766,47.1505,47.1679,107145.0
2021-01-25 15:00:00,54.09,54.13,54.07,54.11,81477.0,47.1766,47.2115,47.1592,47.1941,81477.0
2021-01-25 15:10:00,54.1,54.1,54.01,54.08,226992.0,47.1854,47.1854,47.1069,47.1679,226992.0
2021-01-25 15:20:00,54.08,54.09,54.06,54.07,193472.0,47.1679,47.1766,47.1505,47.1592,193472.0
2021-01-25 15:30:00,54.06,54.12,54.05,54.12,187167.0,47.1505,47.2028,47.1417,47.2028,187167.0
2021-01-25 15:40:00,54.12,54.2,54.11,54.2,154553.0,47.2028,47.2726,47.1941,47.2726,154553.0
2021-01-25 15:50:00,54.19,54.28,54.19,54.27,273072.0,47.2638,47.3423,47.2638,47.3336,273072.0
2021-01-26 09:30:00,53.92,54.02,53.79,53.83,723958.0,47.0284,47.1156,46.915,46.9499,723958.0
2021-01-26 09:40:00,53.83,53.85,53.77,53.79,185710.0,46.9499,46.9673,46.8975,46.915,185710.0
2021-01-26 09:50:00,53.78,53.83,53.75,53.82,279559.0,46.9063,46.9499,46.8801,46.9411,279559.0
2021-01-26 10:00:00,53.82,53.89,53.82,53.89,352108.0,46.9411,47.0022,46.9411,47.0022,352108.0
2021-01-26 10:10:00,53.89,53.9,53.79,53.8,305102.0,47.0022,47.0109,46.915,46.9237,305102.0
2021-01-26 10:20:00,53.8,53.95,53.79,53.91,130423.0,46.9237,47.0545,46.915,47.0196,130423.0
2021-01-26 10:30:00,53.91,53.93,53.86,53.88,220994.0,47.0196,47.0371,46.976,46.9935,220994.0
2021-01-26 10:40:00,53.88,53.92,53.87,53.9,336738.0,46.9935,47.0284,46.9847,47.0109,336738.0
2021-01-26 10:50:00,53.89,53.9,53.87,53.89,284234.0,47.0022,47.0109,46.9847,47.0022,284234.0
2021-01-26 11:00:00,53.89,53.9,53.77,53.8,157972.0,47.0022,47.0109,46.8975,46.9237,157972.0
2021-01-26 11:10:00,53.79,53.83,53.77,53.78,202445.0,46.915,46.9499,46.8975,46.9063,202445.0
2021-01-26 11:20:00,53.79,53.8,53.73,53.76,144836.0,46.915,46.9237,46.8626,46.8888,144836.0
2021-01-26 11:30:00,53.75,53.77,53.73,53.75,172162.0,46.8801,46.8975,46.8626,46.8801,172162.0
2021-01-26 11:40:00,53.75,53.75,53.65,53.66,96874.0,46.8801,46.8801,46.7929,46.8016,96874.0
2021-01-26 11:50:00,53.66,53.69,53.64,53.66,81257.0,46.8016,46.8278,46.7841,46.8016,81257.0
2021-01-26 12:00:00,53.66,53.73,53.66,53.72,89294.0,46.8016,46.8626,46.8016,46.8539,89294.0
2021-01-26 12:10:00,53.73,53.76,53.73,53.75,68996.0,46.8626,46.8888,46.8626,46.8801,68996.0
2021-01-26 12:20:00,53.75,53.79,53.74,53.78,91549.0,46.8801,46.915,46.8714,46.9063,91549.0
2021-01-26 12:30:00,53.79,53.81,53.77,53.79,107690.0,46.915,46.9324,46.8975,46.915,107690.0
2021-01-26 12:40:00,53.79,53.8,53.77,53.79,72542.0,46.915,46.9237,46.8975,46.915,72542.0
2021-01-26 12:50:00,53.78,53.82,53.77,53.8,95897.0,46.9063,46.9411,46.8975,46.9237,95897.0
2021-01-26 13:00:00,53.8,53.81,53.78,53.8,247024.0,46.9237,46.9324,46.9063,46.9237,247024.0
2021-01-26 13:10:00,53.8,53.82,53.79,53.8,408591.0,46.9237,46.9411,46.915,46.9237,408591.0
2021-01-26 13:20:00,53.8,53.82,53.79,53.8,108026.0,46.9237,46.9411,46.915,46.9237,108026.0
2021-01-26 13:30:00,53.8,53.81,53.78,53.79,108702.0,46.9237,46.9324,46.9063,46.915,108702.0
2021-01-26 13:40:00,53.79,53.81,53.77,53.79,64567.0,46.915,46.9324,46.8975,46.915,64567.0
2021-01-26 13:50:00,53.79,53.82,53.77,53.82,69007.0,46.915,46.9411,46.8975,46.9411,69007.0
2021-01-26 14:00:00,53.81,53.85,53.8,53.85,101687.0,46.9324,46.9673,46.9237,46.9673,101687.0
2021-01-26 14:10:00,53.85,53.86,53.83,53.84,167476.0,46.9673,46.976,46.9499,46.9586,167476.0
2021-01-26 14:20:00,53.84,53.86,53.81,53.83,157716.0,46.9586,46.976,46.9324,46.9499,157716.0
2021-01-26 14:30:00,53.83,53.84,53.79,53.8,235144.0,46.9499,46.9586,46.915,46.9237,235144.0
2021-01-26 14:40:00,53.8,53.81,53.79,53.81,131997.0,46.9237,46.9324,46.915,46.9324,131997.0
2021-01-26 14:50:00,53.8,53.83,53.78,53.83,229806.0,46.9237,46.9499,46.9063,46.9499,229806.0
2021-01-26 15:00:00,53.83,53.85,53.81,53.84,97098.0,46.9499,46.9673,46.9324,46.9586,97098.0
2021-01-26 15:10:00,53.84,53.86,53.82,53.84,136520.0,46.9586,46.976,46.9411,46.9586,136520.0
2021-01-26 15:20:00,53.84,53.86,53.82,53.85,134656.0,46.9586,46.976,46.9411,46.9673,134656.0
2021-01-26 15:30:00,53.86,53.87,53.82,53.83,230301.0,46.976,46.9847,46.9411,46.9499,230301.0
2021-01-26 15:40:00,53.83,53.89,53.82,53.86,254673.0,46.9499,47.0022,46.9411,46.976,254673.0
2021-01-26 15:50:00,53.86,53.92,53.84,53.92,457802.0,46.976,47.0284,46.9586,47.0284,457802.0
2021-01-27 09:30:00,52.89,52.97,52.69,52.74,648127.0,46.13,46.1998,45.9556,45.9992,648127.0
2021-01-27 09:40:00,52.73,52.73,52.55,52.61,543187.0,45.9905,45.9905,45.8335,45.8858,543187.0
2021-01-27 09:50:00,52.62,52.75,52.52,52.68,227297.0,45.8945,46.0079,45.8073,45.9468,227297.0
2021-01-27 10:00:00,52.68,52.86,52.66,52.84,338672.0,45.9468,46.1038,45.9294,46.0864,338672.0
2021-01-27 10:10:00,52.84,52.89,52.78,52.87,257754.0,46.0864,46.13,46.0341,46.1126,257754.0
2021-01-27 10:20:00,52.88,53.01,52.88,52.96,131870.0,46.1213,46.2347,46.1213,46.1911,131870.0
2021-01-27 10:30:00,52.97,53.04,52.89,52.94,248989.0,46.1998,46.2608,46.13,46.1736,248989.0
2021-01-27 10:40:00,52.94,53.01,52.93,53.01,119231.0,46.1736,46.2347,46.1649,46.2347,119231.0
2021-01-27 10:50:00,53.01,53.07,52.97,53.05,582110.0,46.2347,46.287,46.1998,46.2696,582110.0
2021-01-27 11:00:00,53.05,53.06,52.95,52.97,114703.0,46.2696,46.2783,46.1823,46.1998,114703.0
2021-01-27 11:10:00,52.97,52.99,52.9,52.92,138442.0,46.1998,46.2172,46.1387,46.1562,138442.0
2021-01-27 11:20:00,52.91,52.97,52.9,52.95,80876.0,46.1474,46.1998,46.1387,46.1823,80876.0
2021-01-27 11:30:00,52.95,52.97,52.91,52.95,186190.0,46.1823,46.1998,46.1474,46.1823,186190.0
2021-01-27 11:40:00,52.95,52.99,52.9,52.9,143958.0,46.1823,46.2172,46.1387,46.1387,143958.0
2021-01-27 11:50:00,52.91,52.93,52.83,52.85,204180.0,46.1474,46.1649,46.0777,46.0951,204180.0
2021-01-27 12:00:00,52.85,52.92,52.82,52.92,148470.0,46.0951,46.1562,46.069,46.1562,148470.0
2021-01-27 12:10:00,52.91,53.02,52.91,52.99,109881.0,46.1474,46.2434,46.1474,46.2172,109881.0
2021-01-27 12:20:00,52.98,53.03,52.97,53.0,86312.0,46.2085,46.2521,46.1998,46.2259,86312.0
2021-01-27 12:30:00,53.01,53.02,52.95,53.01,199213.0,46.2347,46.2434,46.1823,46.2347,199213.0
2021-01-27 12:40:00,53.01,53.09,53.01,53.09,101424.0,46.2347,46.3044,46.2347,46.3044,101424.0
2021-01-27 12:50:00,53.08,53.11,53.06,53.09,122094.0,46.2957,46.3219,46.2783,46.3044,122094.0
2021-01-27 13:00:00,53.09,53.12,53.04,53.05,69154.0,46.3044,46.3306,46.2608,46.2696,69154.0
2021-01-27 13:10:00,53.05,53.06,53.01,53.04,79435.0,46.2696,46.2783,46.2347,46.2608,79435.0
2021-01-27 13:20:00,53.04,53.12,53.02,53.11,79961.0,46.2608,46.3306,46.2434,46.3219,79961.0
2021-01-27 13:30:00,53.11,53.13,53.08,53.1,84504.0,46.3219,46.3393,46.2957,46.3132,84504.0
2021-01-27 13:40:00,53.1,53.1,53.05,53.06,101493.0,46.3132,46.3132,46.2696,46.2783,101493.0
2021-01-27 13:50:00,53.06,53.09,53.02,53.03,157560.0,46.2783,46.3044,46.2434,46.2521,157560.0
2021-01-27 14:00:00,53.06,53.14,53.01,53.04,116957.0,46.2783,46.3481,46.2347,46.2608,116957.0
2021-01-27 14:10:00,53.04,53.05,52.93,52.95,111670.0,46.2608,46.2696,46.1649,46.1823,111670.0
2021-01-27 14:20:00,52.95,52.96,52.9,52.91,150749.0,46.1823,46.1911,46.1387,46.1474,150749.0
2021-01-27 14:30:00,52.91,52.92,52.77,52.81,261063.0,46.1474,46.1562,46.0253,46.0602,261063.0
2021-01-27 14:40:00,52.81,52.89,52.79,52.82,394943.0,46.0602,46.13,46.0428,46.069,394943.0
2021-01-27 14:50:00,52.82,52.84,52.71,52.75,426991.0,46.069,46.0864,45.973,46.0079,426991.0
2021-01-27 15:00:00,52.74,52.8,52.69,52.72,337233.0,45.9992,46.0515,45.9556,45.9817,337233.0
2021-01-27 15:10:00,52.73,52.8,52.7,52.74,191126.0,45.9905,46.0515,45.9643,45.9992,191126.0
2021-01-27 15:20:00,52.73,52.74,52.62,52.65,332913.0,45.9905,45.9992,45.8945,45.9207,332913.0
2021-01-27 15:30:00,52.64,52.69,52.57,52.62,473142.0,45.912,45.9556,45.8509,45.8945,473142.0
2021-01-27 15:40:00,52.61,52.63,52.57,52.61,510102.0,45.8858,45.9032,45.8509,45.8858,510102.0
2021-01-27 15:50:00,52.61,52.64,52.53,52.57,814365.0,45.8858,45.912,45.816,45.8509,814365.0
2021-01-28 09:30:00,52.41,52.46,52.31,52.32,558187.0,45.7114,45.755,45.6241,45.6329,558187.0
2021-01-28 09:40:00,52.32,52.59,52.29,52.48,510038.0,45.6329,45.8683,45.6067,45.7724,510038.0
2021-01-28 09:50:00,52.48,52.5,52.38,52.39,809323.0,45.7724,45.7899,45.6852,45.6939,809323.0
2021-01-28 10:00:00,52.4,52.51,52.36,52.47,528826.0,45.7026,45.7986,45.6677,45.7637,528826.0
2021-01-28 10:10:00,52.47,52.61,52.46,52.58,340959.0,45.7637,45.8858,45.755,45.8596,340959.0
2021-01-28 10:20:00,52.58,52.63,52.55,52.55,228983.0,45.8596,45.9032,45.8335,45.8335,228983.0
2021-01-28 10:30:00,52.56,52.62,52.54,52.61,147998.0,45.8422,45.8945,45.8247,45.8858,147998.0
2021-01-28 10:40:00,52.61,52.63,52.51,52.61,436641.0,45.8858,45.9032,45.7986,45.8858,436641.0
2021-01-28 10:50:00,52.61,52.64,52.57,52.61,632322.0,45.8858,45.912,45.8509,45.8858,632322.0
2021-01-28 11:00:00,52.61,52.71,52.61,52.71,427685.0,45.8858,45.973,45.8858,45.973,427685.0
2021-01-28 11:10:00,52.71,52.76,52.68,52.68,186607.0,45.973,46.0166,45.9468,45.9468,186607.0
2021-01-28 11:20:00,52.68,52.71,52.64,52.7,200376.0,45.9468,45.973,45.912,45.9643,200376.0
2021-01-28 11:30:00,52.7,52.77,52.67,52.73,185911.0,45.9643,46.0253,45.9381,45.9905,185911.0
2021-01-28 11:40:00,52.74,52.77,52.69,52.74,140477.0,45.9992,46.0253,45.9556,45.9992,140477.0
2021-01-28 11:50:00,52.75,52.78,52.73,52.77,200648.0,46.0079,46.0341,45.9905,46.0253,200648.0
2021-01-28 12:00:00,52.78,52.84,52.77,52.83,291515.0,46.0341,46.0864,46.0253,46.0777,291515.0
2021-01-28 12:10:00,52.83,52.87,52.79,52.87,185049.0,46.0777,46.1126,46.0428,46.1126,185049.0
2021-01-28 12:20:00,52.87,52.88,52.84,52.87,154544.0,46.1126,46.1213,46.0864,46.1126,154544.0
2021-01-28 12:30:00,52.88,52.9,52.84,52.84,158164.0,46.1213,46.1387,46.0864,46.0864,158164.0
2021-01-28 12:40:00,52.84,52.9,52.83,52.89,155991.0,46.0864,46.1387,46.0777,46.13,155991.0
2021-01-28 12:50:00,52.9,52.9,52.84,52.87,114469.0,46.1387,46.1387,46.0864,46.1126,114469.0
2021-01-28 13:00:00,52.87,52.91,52.84,52.85,110107.0,46.1126,46.1474,46.0864,46.0951,110107.0
2021-01-28 13:10:00,52.85,52.87,52.8,52.87,121023.0,46.0951,46.1126,46.0515,46.1126,121023.0
2021-01-28 13:20:00,52.87,52.94,52.85,52.92,160377.0,46.1126,46.1736,46.0951,46.1562,160377.0
2021-01-28 13:30:00,52.92,52.99,52.91,52.98,168580.0,46.1562,46.2172,46.1474,46.2085,168580.0
2021-01-28 13:40:00,52.98,52.99,52.97,52.99,191915.0,46.2085,46.2172,46.1998,46.2172,191915.0
2021-01-28 13:50:00,52.99,53.0,52.95,53.0,110978.0,46.2172,46.2259,46.1823,46.2259,110978.0
2021-01-28 14:00:00,52.99,53.01,52.96,52.97,141480.0,46.2172,46.2347,46.1911,46.1998,141480.0
2021-01-28 14:10:00,52.97,52.98,52.91,52.94,231871.0,46.1998,46.2085,46.1474,46.1736,231871.0
2021-01-28 14:20:00,52.93,52.95,52.9,52.95,150734.0,46.1649,46.1823,46.1387,46.1823,150734.0
2021-01-28 14:30:00,52.95,52.95,52.91,52.95,290700.0,46.1823,46.1823,46.1474,46.1823,290700.0
2021-01-28 14:40:00,52.95,52.97,52.93,52.97,198133.0,46.1823,46.1998,46.1649,46.1998,198133.0
2021-01-28 14:50:00,52.97,52.99,52.93,52.97,463678.0,46.1998,46.2172,46.1649,46.1998,463678.0
2021-01-28 15:00:00,52.97,52.97,52.92,52.96,225760.0,46.1998,46.1998,46.1562,46.1911,225760.0
2021-01-28 15:10:00,52.95,52.97,52.92,52.94,327110.0,46.1823,46.1998,46.1562,46.1736,327110.0
2021-01-28 15:20:00,52.94,52.96,52.9,52.9,479096.0,46.1736,46.1911,46.1387,46.1387,479096.0
2021-01-28 15:30:00,52.9,52.94,52.86,52.89,352236.0,46.1387,46.1736,46.1038,46.13,352236.0
2021-01-28 15:40:00,52.89,52.9,52.84,52.87,327821.0,46.13,46.1387,46.0864,46.1126,327821.0
2021-01-28 15:50:00,52.87,52.88,52.82,52.83,974355.0,46.1126,46.1213,46.069,46.0777,974355.0
2021-01-29 09:30:00,52.1,52.13,51.94,51.98,646354.0,45.441,45.4671,45.3014,45.3363,646354.0
2021-01-29 09:40:00,51.98,52.02,51.91,51.98,422393.0,45.3363,45.3712,45.2753,45.3363,422393.0
2021-01-29 09:50:00,51.96,52.11,51.93,52.08,411492.0,45.3189,45.4497,45.2927,45.4235,411492.0
2021-01-29 10:00:00,52.08,52.09,51.98,52.06,384129.0,45.4235,45.4323,45.3363,45.4061,384129.0
2021-01-29 10:10:00,52.06,52.11,52.05,52.09,342337.0,45.4061,45.4497,45.3974,45.4323,342337.0
2021-01-29 10:20:00,52.09,52.17,52.08,52.15,190858.0,45.4323,45.502,45.4235,45.4846,190858.0
2021-01-29 10:30:00,52.15,52.19,52.02,52.04,271664.0,45.4846,45.5195,45.3712,45.3886,271664.0
2021-01-29 10:40:00,52.03,52.05,51.95,52.02,825633.0,45.3799,45.3974,45.3101,45.3712,825633.0
2021-01-29 10:50:00,52.02,52.1,52.01,52.1,162886.0,45.3712,45.441,45.3625,45.441,162886.0
2021-01-29 11:00:00,52.1,52.13,52.04,52.08,252477.0,45.441,45.4671,45.3886,45.4235,252477.0
2021-01-29 11:10:00,52.08,52.08,51.97,52.01,323781.0,45.4235,45.4235,45.3276,45.3625,323781.0
2021-01-29 11:20:00,52.01,52.04,51.94,51.94,1629571.0,45.3625,45.3886,45.3014,45.3014,1629571.0
2021-01-29 11:30:00,51.94,51.99,51.87,51.93,600383.0,45.3014,45.345,45.2404,45.2927,600383.0
2021-01-29 11:40:00,51.92,51.98,51.9,51.96,455576.0,45.284,45.3363,45.2665,45.3189,455576.0
2021-01-29 11:50:00,51.96,51.99,51.93,51.98,404923.0,45.3189,45.345,45.2927,45.3363,404923.0
2021-01-29 12:00:00,51.98,52.01,51.96,52.01,231044.0,45.3363,45.3625,45.3189,45.3625,231044.0
2021-01-29 12:10:00,52.01,52.04,51.84,51.84,361219.0,45.3625,45.3886,45.2142,45.2142,361219.0
2021-01-29 12:20:00,51.84,51.85,51.77,51.81,322304.0,45.2142,45.2229,45.1532,45.188,322304.0
2021-01-29 12:30:00,51.8,51.83,51.64,51.67,315337.0,45.1793,45.2055,45.0398,45.0659,315337.0
2021-01-29 12:40:00,51.68,51.76,51.56,51.57,2175024.0,45.0747,45.1444,44.97,44.9787,2175024.0
2021-01-29 12:50:00,51.58,51.73,51.57,51.61,356830.0,44.9874,45.1183,44.9787,45.0136,356830.0
2021-01-29 13:00:00,51.6,51.69,51.57,51.62,324561.0,45.0049,45.0834,44.9787,45.0223,324561.0
2021-01-29 13:10:00,51.61,51.64,51.5,51.51,395754.0,45.0136,45.0398,44.9177,44.9264,395754.0
2021-01-29 13:20:00,51.51,51.73,51.5,51.72,298474.0,44.9264,45.1183,44.9177,45.1095,298474.0
2021-01-29 13:30:00,51.72,51.74,51.68,51.72,260406.0,45.1095,45.127,45.0747,45.1095,260406.0
2021-01-29 13:40:00,51.72,51.79,51.68,51.71,2820793.0,45.1095,45.1706,45.0747,45.1008,2820793.0
2021-01-29 13:50:00,51.71,51.75,51.7,51.73,437158.0,45.1008,45.1357,45.0921,45.1183,437158.0
2021-01-29 14:00:00,51.73,51.87,51.73,51.87,551069.0,45.1183,45.2404,45.1183,45.2404,551069.0
2021-01-29 14:10:00,51.87,51.89,51.85,51.88,246583.0,45.2404,45.2578,45.2229,45.2491,246583.0
2021-01-29 14:20:00,51.88,51.89,51.84,51.86,173806.0,45.2491,45.2578,45.2142,45.2317,173806.0
2021-01-29 14:30:00,51.86,51.86,51.75,51.77,546992.0,45.2317,45.2317,45.1357,45.1532,546992.0
2021-01-29 14:40:00,51.77,51.83,51.73,51.76,353130.0,45.1532,45.2055,45.1183,45.1444,353130.0
2021-01-29 14:50:00,51.76,51.8,51.74,51.77,293490.0,45.1444,45.1793,45.127,45.1532,293490.0
2021-01-29 15:00:00,51.77,51.89,51.76,51.85,600131.0,45.1532,45.2578,45.1444,45.2229,600131.0
2021-01-29 15:10:00,51.85,51.92,51.85,51.9,402032.0,45.2229,45.284,45.2229,45.2665,402032.0
2021-01-29 15:20:00,51.9,51.95,51.83,51.83,529249.0,45.2665,45.3101,45.2055,45.2055,529249.0
2021-01-29 15:30:00,51.83,51.84,51.69,51.69,466319.0,45.2055,45.2142,45.0834,45.0834,466319.0
2021-01-29 15:40:00,51.69,51.71,51.64,51.66,530736.0,45.0834,45.1008,45.0398,45.0572,530736.0
2021-01-29 15:50:00,51.65,51.8,51.65,51.7,1196721.0,45.0485,45.1793,45.0485,45.0921,1196721.0
2021-02-01 09:30:00,52.75,52.75,52.57,52.7,1109397.0,46.0079,46.0079,45.8509,45.9643,1109397.0
2021-02-01 09:40:00,52.71,52.75,52.48,52.54,2505720.0,45.973,46.0079,45.7724,45.8247,2505720.0
2021-02-01 09:50:00,52.54,52.61,52.45,52.6,538428.0,45.8247,45.8858,45.7462,45.8771,538428.0
2021-02-01 10:00:00,52.6,52.66,52.53,52.53,471701.0,45.8771,45.9294,45.816,45.816,471701.0
2021-02-01 10:10:00,52.54,52.68,52.54,52.67,610905.0,45.8247,45.9468,45.8247,45.9381,610905.0
2021-02-01 10:20:00,52.67,52.74,52.64,52.69,273255.0,45.9381,45.9992,45.912,45.9556,273255.0
2021-02-01 10:30:00,52.69,52.71,52.64,52.65,219009.0,45.9556,45.973,45.912,45.9207,219009.0
2021-02-01 10:40:00,52.65,52.71,52.61,52.66,253607.0,45.9207,45.973,45.8858,45.9294,253607.0
2021-02-01 10:50:00,52.66,52.66,52.52,52.58,300601.0,45.9294,45.9294,45.8073,45.8596,300601.0
2021-02-01 11:00:00,52.57,52.59,52.51,52.56,174490.0,45.8509,45.8683,45.7986,45.8422,174490.0
2021-02-01 11:10:00,52.56,52.62,52.54,52.61,154352.0,45.8422,45.8945,45.8247,45.8858,154352.0
2021-02-01 11:20:00,52.61,52.71,52.61,52.69,207962.0,45.8858,45.973,45.8858,45.9556,207962.0
2021-02-01 11:30:00,52.7,52.7,52.63,52.68,160789.0,45.9643,45.9643,45.9032,45.9468,160789.0
2021-02-01 11:40:00,52.69,52.75,52.68,52.75,405619.0,45.9556,46.0079,45.9468,46.0079,405619.0
2021-02-01 11:50:00,52.74,52.74,52.69,52.7,153980.0,45.9992,45.9992,45.9556,45.9643,153980.0
2021-02-01 12:00:00,52.7,52.75,52.69,52.71,134024.0,45.9643,46.0079,45.9556,45.973,134024.0
2021-02-01 12:10:00,52.71,52.76,52.71,52.71,123770.0,45.973,46.0166,45.973,45.973,123770.0
2021-02-01 12:20:00,52.71,52.76,52.7,52.75,400409.0,45.973,46.0166,45.9643,46.0079,400409.0
2021-02-01 12:30:00,52.75,52.79,52.73,52.74,126787.0,46.0079,46.0428,45.9905,45.9992,126787.0
2021-02-01 12:40:00,52.74,52.78,52.74,52.78,144917.0,45.9992,46.0341,45.9992,46.0341,144917.0
2021-02-01 12:50:00,52.78,52.82,52.77,52.82,118486.0,46.0341,46.069,46.0253,46.069,118486.0
2021-02-01 13:00:00,52.82,52.83,52.79,52.8,104204.0,46.069,46.0777,46.0428,46.0515,104204.0
2021-02-01 13:10:00,52.81,52.9,52.79,52.89,109942.0,46.0602,46.1387,46.0428,46.13,109942.0
2021-02-01 13:20:00,52.89,52.92,52.88,52.9,87729.0,46.13,46.1562,46.1213,46.1387,87729.0
2021-02-01 13:30:00,52.9,52.91,52.86,52.87,73237.0,46.1387,46.1474,46.1038,46.1126,73237.0
2021-02-01 13:40:00,52.86,52.89,52.85,52.86,77942.0,46.1038,46.13,46.0951,46.1038,77942.0
2021-02-01 13:50:00,52.86,52.92,52.86,52.92,149480.0,46.1038,46.1562,46.1038,46.1562,149480.0
2021-02-01 14:00:00,52.91,52.92,52.85,52.87,96615.0,46.1474,46.1562,46.0951,46.1126,96615.0
2021-02-01 14:10:00,52.87,52.92,52.86,52.9,169159.0,46.1126,46.1562,46.1038,46.1387,169159.0
2021-02-01 14:20:00,52.9,52.91,52.87,52.91,162015.0,46.1387,46.1474,46.1126,46.1474,162015.0
2021-02-01 14:30:00,52.91,52.92,52.88,52.89,170488.0,46.1474,46.1562,46.1213,46.13,170488.0
2021-02-01 14:40:00,52.9,52.94,52.89,52.94,255249.0,46.1387,46.1736,46.13,46.1736,255249.0
2021-02-01 14:50:00,52.94,52.98,52.91,52.94,168639.0,46.1736,46.2085,46.1474,46.1736,168639.0
2021-02-01 15:00:00,52.94,53.0,52.93,53.0,196549.0,46.1736,46.2259,46.1649,46.2259,196549.0
2021-02-01 15:10:00,53.0,53.01,52.96,53.01,276727.0,46.2259,46.2347,46.1911,46.2347,276727.0
2021-02-01 15:20:00,53.01,53.04,52.99,53.02,408532.0,46.2347,46.2608,46.2172,46.2434,408532.0
2021-02-01 15:30:00,53.01,53.06,52.99,53.04,341144.0,46.2347,46.2783,46.2172,46.2608,341144.0
2021-02-01 15:40:00,53.04,53.04,52.97,53.01,727686.0,46.2608,46.2608,46.1998,46.2347,727686.0
2021-02-01 15:50:00,53.0,53.06,52.99,52.99,642712.0,46.2259,46.2783,46.2172,46.2172,642712.0
2021-02-02 09:30:00,53.85,53.85,53.72,53.77,511829.0,46.9673,46.9673,46.8539,46.8975,511829.0
2021-02-02 09:40:00,53.78,53.79,53.69,53.69,292210.0,46.9063,46.915,46.8278,46.8278,292210.0
2021-02-02 09:50:00,53.69,53.69,53.57,53.63,577359.0,46.8278,46.8278,46.7231,46.7754,577359.0
2021-02-02 10:00:00,53.63,53.66,53.58,53.62,290803.0,46.7754,46.8016,46.7318,46.7667,290803.0
2021-02-02 10:10:00,53.62,53.65,53.58,53.64,188867.0,46.7667,46.7929,46.7318,46.7841,188867.0
2021-02-02 10:20:00,53.64,53.67,53.62,53.64,218626.0,46.7841,46.8103,46.7667,46.7841,218626.0
2021-02-02 10:30:00,53.64,53.68,53.63,53.65,108404.0,46.7841,46.819,46.7754,46.7929,108404.0
2021-02-02 10:40:00,53.65,53.7,53.61,53.7,138695.0,46.7929,46.8365,46.758,46.8365,138695.0
2021-02-02 10:50:00,53.71,53.75,53.69,53.73,109569.0,46.8452,46.8801,46.8278,46.8626,109569.0
2021-02-02 11:00:00,53.72,53.76,53.71,53.76,77262.0,46.8539,46.8888,46.8452,46.8888,77262.0
2021-02-02 11:10:00,53.76,53.82,53.73,53.82,114109.0,46.8888,46.9411,46.8626,46.9411,114109.0
2021-02-02 11:20:00,53.82,53.83,53.77,53.8,111438.0,46.9411,46.9499,46.8975,46.9237,111438.0
2021-02-02 11:30:00,53.8,53.8,53.76,53.77,164243.0,46.9237,46.9237,46.8888,46.8975,164243.0
2021-02-02 11:40:00,53.77,53.79,53.72,53.73,108126.0,46.8975,46.915,46.8539,46.8626,108126.0
2021-02-02 11:50:00,53.73,53.77,53.7,53.77,98964.0,46.8626,46.8975,46.8365,46.8975,98964.0
2021-02-02 12:00:00,53.77,53.81,53.77,53.8,108668.0,46.8975,46.9324,46.8975,46.9237,108668.0
2021-02-02 12:10:00,53.8,53.85,53.79,53.81,69572.0,46.9237,46.9673,46.915,46.9324,69572.0
2021-02-02 12:20:00,53.8,53.82,53.8,53.81,67032.0,46.9237,46.9411,46.9237,46.9324,67032.0
2021-02-02 12:30:00,53.82,53.84,53.81,53.82,114814.0,46.9411,46.9586,46.9324,46.9411,114814.0
2021-02-02 12:40:00,53.81,53.83,53.79,53.8,85867.0,46.9324,46.9499,46.915,46.9237,85867.0
2021-02-02 12:50:00,53.8,53.82,53.77,53.82,62255.0,46.9237,46.9411,46.8975,46.9411,62255.0
2021-02-02 13:00:00,53.82,53.83,53.78,53.79,64388.0,46.9411,46.9499,46.9063,46.915,64388.0
2021-02-02 13:10:00,53.79,53.83,53.78,53.8,55097.0,46.915,46.9499,46.9063,46.9237,55097.0
2021-02-02 13:20:00,53.8,53.81,53.77,53.78,59843.0,46.9237,46.9324,46.8975,46.9063,59843.0
2021-02-02 13:30:00,53.79,53.84,53.78,53.84,96022.0,46.915,46.9586,46.9063,46.9586,96022.0
2021-02-02 13:40:00,53.84,53.85,53.79,53.8,504012.0,46.9586,46.9673,46.915,46.9237,504012.0
2021-02-02 13:50:00,53.79,53.8,53.76,53.77,69550.0,46.915,46.9237,46.8888,46.8975,69550.0
2021-02-02 14:00:00,53.77,53.79,53.75,53.76,111014.0,46.8975,46.915,46.8801,46.8888,111014.0
2021-02-02 14:10:00,53.77,53.81,53.75,53.78,483695.0,46.8975,46.9324,46.8801,46.9063,483695.0
2021-02-02 14:20:00,53.79,53.8,53.77,53.78,216862.0,46.915,46.9237,46.8975,46.9063,216862.0
2021-02-02 14:30:00,53.79,53.83,53.77,53.82,258434.0,46.915,46.9499,46.8975,46.9411,258434.0
2021-02-02 14:40:00,53.82,53.83,53.81,53.83,393428.0,46.9411,46.9499,46.9324,46.9499,393428.0
2021-02-02 14:50:00,53.82,53.85,53.81,53.85,43052.0,46.9411,46.9673,46.9324,46.9673,43052.0
2021-02-02 15:00:00,53.85,53.86,53.82,53.83,152865.0,46.9673,46.976,46.9411,46.9499,152865.0
2021-02-02 15:10:00,53.83,53.84,53.78,53.8,129564.0,46.9499,46.9586,46.9063,46.9237,129564.0
2021-02-02 15:20:00,53.8,53.84,53.8,53.84,94275.0,46.9237,46.9586,46.9237,46.9586,94275.0
2021-02-02 15:30:00,53.84,53.85,53.8,53.82,408650.0,46.9586,46.9673,46.9237,46.9411,408650.0
2021-02-02 15:40:00,53.82,53.85,53.8,53.83,248969.0,46.9411,46.9673,46.9237,46.9499,248969.0
2021-02-02 15:50:00,53.83,53.86,53.79,53.8,678722.0,46.9499,46.976,46.915,46.9237,678722.0
2021-02-03 09:30:00,54.09,54.1,53.96,53.98,411635.0,47.1766,47.1854,47.0632,47.0807,411635.0
2021-02-03 09:40:00,53.98,54.05,53.96,54.03,83621.0,47.0807,47.1417,47.0632,47.1243,83621.0
2021-02-03 09:50:00,54.02,54.12,53.98,54.1,86477.0,47.1156,47.2028,47.0807,47.1854,86477.0
2021-02-03 10:00:00,54.11,54.19,54.07,54.16,511121.0,47.1941,47.2638,47.1592,47.2377,511121.0
2021-02-03 10:10:00,54.16,54.17,54.06,54.06,197518.0,47.2377,47.2464,47.1505,47.1505,197518.0
2021-02-03 10:20:00,54.06,54.06,53.83,53.84,222630.0,47.1505,47.1505,46.9499,46.9586,222630.0
2021-02-03 10:30:00,53.83,53.91,53.81,53.87,152425.0,46.9499,47.0196,46.9324,46.9847,152425.0
2021-02-03 10:40:00,53.87,53.99,53.86,53.98,148923.0,46.9847,47.0894,46.976,47.0807,148923.0
2021-02-03 10:50:00,53.97,54.05,53.93,54.03,293431.0,47.072,47.1417,47.0371,47.1243,293431.0
2021-02-03 11:00:00,54.02,54.07,54.02,54.06,69136.0,47.1156,47.1592,47.1156,47.1505,69136.0
2021-02-03 11:10:00,54.06,54.06,53.99,54.02,67186.0,47.1505,47.1505,47.0894,47.1156,67186.0
2021-02-03 11:20:00,54.02,54.08,53.98,54.01,272908.0,47.1156,47.1679,47.0807,47.1069,272908.0
2021-02-03 11:30:00,54.01,54.08,53.99,54.07,105249.0,47.1069,47.1679,47.0894,47.1592,105249.0
2021-02-03 11:40:00,54.07,54.1,54.05,54.07,69257.0,47.1592,47.1854,47.1417,47.1592,69257.0
2021-02-03 11:50:00,54.07,54.14,54.06,54.11,105301.0,47.1592,47.2202,47.1505,47.1941,105301.0
2021-02-03 12:00:00,54.11,54.11,54.07,54.08,108105.0,47.1941,47.1941,47.1592,47.1679,108105.0
2021-02-03 12:10:00,54.08,54.1,54.06,54.07,86048.0,47.1679,47.1854,47.1505,47.1592,86048.0
2021-02-03 12:20:00,54.07,54.08,54.04,54.05,83680.0,47.1592,47.1679,47.133,47.1417,83680.0
2021-02-03 12:30:00,54.04,54.06,54.0,54.04,111422.0,47.133,47.1505,47.0981,47.133,111422.0
2021-02-03 12:40:00,54.04,54.1,54.03,54.09,75659.0,47.133,47.1854,47.1243,47.1766,75659.0
2021-02-03 12:50:00,54.09,54.11,54.07,54.09,277584.0,47.1766,47.1941,47.1592,47.1766,277584.0
2021-02-03 13:00:00,54.09,54.1,54.04,54.06,300170.0,47.1766,47.1854,47.133,47.1505,300170.0
2021-02-03 13:10:00,54.06,54.07,54.03,54.05,99469.0,47.1505,47.1592,47.1243,47.1417,99469.0
2021-02-03 13:20:00,54.05,54.07,54.04,54.05,80201.0,47.1417,47.1592,47.133,47.1417,80201.0
2021-02-03 13:30:00,54.05,54.12,54.05,54.12,72063.0,47.1417,47.2028,47.1417,47.2028,72063.0
2021-02-03 13:40:00,54.12,54.15,54.12,54.13,60183.0,47.2028,47.229,47.2028,47.2115,60183.0
2021-02-03 13:50:00,54.13,54.14,54.1,54.12,44947.0,47.2115,47.2202,47.1854,47.2028,44947.0
2021-02-03 14:00:00,54.12,54.14,54.11,54.14,119126.0,47.2028,47.2202,47.1941,47.2202,119126.0
2021-02-03 14:10:00,54.14,54.14,54.09,54.11,128409.0,47.2202,47.2202,47.1766,47.1941,128409.0
2021-02-03 14:20:00,54.11,54.13,54.1,54.12,146722.0,47.1941,47.2115,47.1854,47.2028,146722.0
2021-02-03 14:30:00,54.12,54.14,54.11,54.13,138243.0,47.2028,47.2202,47.1941,47.2115,138243.0
2021-02-03 14:40:00,54.13,54.13,54.09,54.1,146564.0,47.2115,47.2115,47.1766,47.1854,146564.0
2021-02-03 14:50:00,54.1,54.13,54.09,54.1,213487.0,47.1854,47.2115,47.1766,47.1854,213487.0
2021-02-03 15:00:00,54.1,54.15,54.09,54.14,177131.0,47.1854,47.229,47.1766,47.2202,177131.0
2021-02-03 15:10:00,54.14,54.14,54.05,54.05,220123.0,47.2202,47.2202,47.1417,47.1417,220123.0
2021-02-03 15:20:00,54.05,54.08,54.04,54.05,71478.0,47.1417,47.1679,47.133,47.1417,71478.0
2021-02-03 15:30:00,54.05,54.08,54.03,54.06,261241.0,47.1417,47.1679,47.1243,47.1505,261241.0
2021-02-03 15:40:00,54.07,54.1,54.05,54.08,317021.0,47.1592,47.1854,47.1417,47.1679,317021.0
2021-02-03 15:50:00,54.07,54.08,54.0,54.0,1127660.0,47.1592,47.1679,47.0981,47.0981,1127660.0
2021-02-04 09:30:00,54.06,54.09,53.91,53.92,447677.0,47.1505,47.1766,47.0196,47.0284,447677.0
2021-02-04 09:40:00,53.92,53.92,53.82,53.89,188659.0,47.0284,47.0284,46.9411,47.0022,188659.0
2021-02-04 09:50:00,53.89,53.89,53.79,53.86,192769.0,47.0022,47.0022,46.915,46.976,192769.0
2021-02-04 10:00:00,53.86,53.9,53.81,53.89,214543.0,46.976,47.0109,46.9324,47.0022,214543.0
2021-02-04 10:10:00,53.88,53.95,53.87,53.93,176995.0,46.9935,47.0545,46.9847,47.0371,176995.0
2021-02-04 10:20:00,53.93,53.97,53.81,53.83,247050.0,47.0371,47.072,46.9324,46.9499,247050.0
2021-02-04 10:30:00,53.82,53.84,53.76,53.78,329232.0,46.9411,46.9586,46.8888,46.9063,329232.0
2021-02-04 10:40:00,53.79,53.79,53.74,53.77,219463.0,46.915,46.915,46.8714,46.8975,219463.0
2021-02-04 10:50:00,53.77,53.82,53.75,53.77,172864.0,46.8975,46.9411,46.8801,46.8975,172864.0
2021-02-04 11:00:00,53.77,53.92,53.76,53.84,159800.0,46.8975,47.0284,46.8888,46.9586,159800.0
2021-02-04 11:10:00,53.85,53.85,53.77,53.82,184560.0,46.9673,46.9673,46.8975,46.9411,184560.0
2021-02-04 11:20:00,53.83,53.89,53.82,53.86,95053.0,46.9499,47.0022,46.9411,46.976,95053.0
2021-02-04 11:30:00,53.86,53.9,53.85,53.87,102561.0,46.976,47.0109,46.9673,46.9847,102561.0
2021-02-04 11:40:00,53.87,53.9,53.85,53.89,83818.0,46.9847,47.0109,46.9673,47.0022,83818.0
2021-02-04 11:50:00,53.89,53.94,53.87,53.93,118717.0,47.0022,47.0458,46.9847,47.0371,118717.0
2021-02-04 12:00:00,53.93,53.94,53.87,53.93,79561.0,47.0371,47.0458,46.9847,47.0371,79561.0
2021-02-04 12:10:00,53.93,54.01,53.91,53.98,109121.0,47.0371,47.1069,47.0196,47.0807,109121.0
2021-02-04 12:20:00,53.99,54.01,53.92,53.93,89922.0,47.0894,47.1069,47.0284,47.0371,89922.0
2021-02-04 12:30:00,53.93,53.94,53.9,53.91,98751.0,47.0371,47.0458,47.0109,47.0196,98751.0
2021-02-04 12:40:00,53.91,53.95,53.9,53.94,59542.0,47.0196,47.0545,47.0109,47.0458,59542.0
2021-02-04 12:50:00,53.94,53.95,53.9,53.94,102069.0,47.0458,47.0545,47.0109,47.0458,102069.0
2021-02-04 13:00:00,53.95,53.96,53.93,53.95,104085.0,47.0545,47.0632,47.0371,47.0545,104085.0
2021-02-04 13:10:00,53.95,54.0,53.94,53.98,66925.0,47.0545,47.0981,47.0458,47.0807,66925.0
2021-02-04 13:20:00,53.98,54.0,53.97,53.99,58093.0,47.0807,47.0981,47.072,47.0894,58093.0
2021-02-04 13:30:00,53.99,54.0,53.96,53.98,46479.0,47.0894,47.0981,47.0632,47.0807,46479.0
2021-02-04 13:40:00,53.98,53.99,53.96,53.98,65670.0,47.0807,47.0894,47.0632,47.0807,65670.0
2021-02-04 13:50:00,53.98,53.98,53.95,53.96,99531.0,47.0807,47.0807,47.0545,47.0632,99531.0
2021-02-04 14:00:00,53.95,53.98,53.95,53.97,120068.0,47.0545,47.0807,47.0545,47.072,120068.0
2021-02-04 14:10:00,53.96,53.98,53.94,53.98,114108.0,47.0632,47.0807,47.0458,47.0807,114108.0
2021-02-04 14:20:00,53.98,53.98,53.94,53.94,57903.0,47.0807,47.0807,47.0458,47.0458,57903.0
2021-02-04 14:30:00,53.95,53.97,53.93,53.96,156421.0,47.0545,47.072,47.0371,47.0632,156421.0
2021-02-04 14:40:00,53.95,54.0,53.95,54.0,86984.0,47.0545,47.0981,47.0545,47.0981,86984.0
2021-02-04 14:50:00,54.0,54.03,53.98,54.0,116885.0,47.0981,47.1243,47.0807,47.0981,116885.0
2021-02-04 15:00:00,54.0,54.0,53.96,53.99,137822.0,47.0981,47.0981,47.0632,47.0894,137822.0
2021-02-04 15:10:00,53.98,53.99,53.96,53.98,120551.0,47.0807,47.0894,47.0632,47.0807,120551.0
2021-02-04 15:20:00,53.98,53.98,53.95,53.97,243500.0,47.0807,47.0807,47.0545,47.072,243500.0
2021-02-04 15:30:00,53.97,53.98,53.96,53.97,205400.0,47.072,47.0807,47.0632,47.072,205400.0
2021-02-04 15:40:00,53.97,54.02,53.96,54.0,267717.0,47.072,47.1156,47.0632,47.0981,267717.0
2021-02-04 15:50:00,54.01,54.11,54.0,54.11,776702.0,47.1069,47.1941,47.0981,47.1941,776702.0
2021-02-05 09:30:00,54.31,54.35,54.09,54.12,389517.0,47.3685,47.4034,47.1766,47.2028,389517.0
2021-02-05 09:40:00,54.12,54.24,54.12,54.19,197866.0,47.2028,47.3075,47.2028,47.2638,197866.0
2021-02-05 09:50:00,54.21,54.22,54.13,54.21,92926.0,47.2813,47.29,47.2115,47.2813,92926.0
2021-02-05 10:00:00,54.21,54.22,54.16,54.21,176035.0,47.2813,47.29,47.2377,47.2813,176035.0
2021-02-05 10:10:00,54.21,54.25,54.13,54.14,323995.0,47.2813,47.3162,47.2115,47.2202,323995.0
2021-02-05 10:20:00,54.14,54.2,54.1,54.19,134755.0,47.2202,47.2726,47.1854,47.2638,134755.0
2021-02-05 10:30:00,54.19,54.29,54.18,54.28,142519.0,47.2638,47.3511,47.2551,47.3423,142519.0
2021-02-05 10:40:00,54.28,54.4,54.28,54.4,95316.0,47.3423,47.447,47.3423,47.447,95316.0
2021-02-05 10:50:00,54.39,54.42,54.36,54.4,60131.0,47.4383,47.4645,47.4121,47.447,60131.0
2021-02-05 11:00:00,54.41,54.42,54.33,54.33,80810.0,47.4557,47.4645,47.386,47.386,80810.0
2021-02-05 11:10:00,54.34,54.38,54.33,54.35,80903.0,47.3947,47.4296,47.386,47.4034,80903.0
2021-02-05 11:20:00,54.35,54.43,54.35,54.38,117138.0,47.4034,47.4732,47.4034,47.4296,117138.0
2021-02-05 11:30:00,54.38,54.43,54.37,54.4,89536.0,47.4296,47.4732,47.4208,47.447,89536.0
2021-02-05 11:40:00,54.4,54.41,54.38,54.4,76537.0,47.447,47.4557,47.4296,47.447,76537.0
2021-02-05 11:50:00,54.4,54.42,54.34,54.36,88689.0,47.447,47.4645,47.3947,47.4121,88689.0
2021-02-05 12:00:00,54.36,54.4,54.33,54.39,70731.0,47.4121,47.447,47.386,47.4383,70731.0
2021-02-05 12:10:00,54.39,54.42,54.38,54.41,74950.0,47.4383,47.4645,47.4296,47.4557,74950.0
2021-02-05 12:20:00,54.42,54.44,54.41,54.44,104676.0,47.4645,47.4819,47.4557,47.4819,104676.0
2021-02-05 12:30:00,54.44,54.48,54.43,54.48,71654.0,47.4819,47.5168,47.4732,47.5168,71654.0
2021-02-05 12:40:00,54.48,54.49,54.46,54.48,106446.0,47.5168,47.5255,47.4993,47.5168,106446.0
2021-02-05 12:50:00,54.48,54.51,54.47,54.51,59109.0,47.5168,47.5429,47.5081,47.5429,59109.0
2021-02-05 13:00:00,54.51,54.51,54.46,54.47,59973.0,47.5429,47.5429,47.4993,47.5081,59973.0
2021-02-05 13:10:00,54.47,54.5,54.46,54.48,65456.0,47.5081,47.5342,47.4993,47.5168,65456.0
2021-02-05 13:20:00,54.48,54.49,54.45,54.48,61072.0,47.5168,47.5255,47.4906,47.5168,61072.0
2021-02-05 13:30:00,54.48,54.51,54.47,54.51,78949.0,47.5168,47.5429,47.5081,47.5429,78949.0
2021-02-05 13:40:00,54.51,54.52,54.49,54.5,59187.0,47.5429,47.5517,47.5255,47.5342,59187.0
2021-02-05 13:50:00,54.49,54.5,54.46,54.46,67557.0,47.5255,47.5342,47.4993,47.4993,67557.0
2021-02-05 14:00:00,54.47,54.48,54.44,54.46,102472.0,47.5081,47.5168,47.4819,47.4993,102472.0
2021-02-05 14:10:00,54.46,54.48,54.45,54.46,115058.0,47.4993,47.5168,47.4906,47.4993,115058.0
2021-02-05 14:20:00,54.46,54.47,54.44,54.46,100664.0,47.4993,47.5081,47.4819,47.4993,100664.0
2021-02-05 14:30:00,54.47,54.47,54.42,54.45,88845.0,47.5081,47.5081,47.4645,47.4906,88845.0
2021-02-05 14:40:00,54.45,54.46,54.43,54.43,562480.0,47.4906,47.4993,47.4732,47.4732,562480.0
2021-02-05 14:50:00,54.44,54.44,54.4,54.41,141993.0,47.4819,47.4819,47.447,47.4557,141993.0
2021-02-05 15:00:00,54.4,54.44,54.39,54.43,183256.0,47.447,47.4819,47.4383,47.4732,183256.0
2021-02-05 15:10:00,54.43,54.44,54.4,54.42,231785.0,47.4732,47.4819,47.447,47.4645,231785.0
2021-02-05 15:20:00,54.42,54.42,54.39,54.4,192313.0,47.4645,47.4645,47.4383,47.447,192313.0
2021-02-05 15:30:00,54.4,54.43,54.39,54.42,242595.0,47.447,47.4732,47.4383,47.4645,242595.0
2021-02-05 15:40:00,54.42,54.45,54.41,54.42,331594.0,47.4645,47.4906,47.4557,47.4645,331594.0
2021-02-05 15:50:00,54.42,54.5,54.42,54.5,637970.0,47.4645,47.5342,47.4645,47.5342,637970.0
2021-02-08 09:30:00,54.57,54.66,54.5,54.65,570195.0,47.5953,47.6738,47.5342,47.6651,570195.0
2021-02-08 09:40:00,54.66,54.7,54.61,54.65,162875.0,47.6738,47.7087,47.6302,47.6651,162875.0
2021-02-08 09:50:00,54.65,54.74,54.64,54.72,186632.0,47.6651,47.7436,47.6563,47.7261,186632.0
2021-02-08 10:00:00,54.73,54.83,54.72,54.8,378038.0,47.7348,47.822,47.7261,47.7959,378038.0
2021-02-08 10:10:00,54.81,54.85,54.78,54.8,287196.0,47.8046,47.8395,47.7784,47.7959,287196.0
2021-02-08 10:20:00,54.8,54.8,54.74,54.77,256616.0,47.7959,47.7959,47.7436,47.7697,256616.0
2021-02-08 10:30:00,54.76,54.79,54.74,54.78,171377.0,47.761,47.7872,47.7436,47.7784,171377.0
2021-02-08 10:40:00,54.78,54.86,54.78,54.83,144180.0,47.7784,47.8482,47.7784,47.822,144180.0
2021-02-08 10:50:00,54.84,54.85,54.79,54.84,133909.0,47.8308,47.8395,47.7872,47.8308,133909.0
2021-02-08 11:00:00,54.84,54.85,54.81,54.82,76834.0,47.8308,47.8395,47.8046,47.8133,76834.0
2021-02-08 11:10:00,54.82,54.82,54.71,54.72,150256.0,47.8133,47.8133,47.7174,47.7261,150256.0
2021-02-08 11:20:00,54.72,54.74,54.69,54.74,103308.0,47.7261,47.7436,47.6999,47.7436,103308.0
2021-02-08 11:30:00,54.75,54.75,54.64,54.64,266932.0,47.7523,47.7523,47.6563,47.6563,266932.0
2021-02-08 11:40:00,54.65,54.74,54.61,54.73,164309.0,47.6651,47.7436,47.6302,47.7348,164309.0
2021-02-08 11:50:00,54.73,54.75,54.7,54.71,165463.0,47.7348,47.7523,47.7087,47.7174,165463.0
2021-02-08 12:00:00,54.72,54.73,54.71,54.73,57946.0,47.7261,47.7348,47.7174,47.7348,57946.0
2021-02-08 12:10:00,54.73,54.74,54.71,54.73,154075.0,47.7348,47.7436,47.7174,47.7348,154075.0
2021-02-08 12:20:00,54.73,54.75,54.72,54.73,115071.0,47.7348,47.7523,47.7261,47.7348,115071.0
2021-02-08 12:30:00,54.74,54.75,54.73,54.74,154008.0,47.7436,47.7523,47.7348,47.7436,154008.0
2021-02-08 12:40:00,54.74,54.75,54.72,54.73,66421.0,47.7436,47.7523,47.7261,47.7348,66421.0
2021-02-08 12:50:00,54.73,54.74,54.71,54.72,79925.0,47.7348,47.7436,47.7174,47.7261,79925.0
2021-02-08 13:00:00,54.73,54.73,54.66,54.67,101125.0,47.7348,47.7348,47.6738,47.6825,101125.0
2021-02-08 13:10:00,54.67,54.69,54.66,54.68,48463.0,47.6825,47.6999,47.6738,47.6912,48463.0
2021-02-08 13:20:00,54.68,54.7,54.67,54.69,63524.0,47.6912,47.7087,47.6825,47.6999,63524.0
2021-02-08 13:30:00,54.69,54.7,54.67,54.7,63356.0,47.6999,47.7087,47.6825,47.7087,63356.0
2021-02-08 13:40:00,54.7,54.71,54.68,54.7,153267.0,47.7087,47.7174,47.6912,47.7087,153267.0
2021-02-08 13:50:00,54.7,54.7,54.62,54.64,229184.0,47.7087,47.7087,47.6389,47.6563,229184.0
2021-02-08 14:00:00,54.63,54.67,54.62,54.66,86862.0,47.6476,47.6825,47.6389,47.6738,86862.0
2021-02-08 14:10:00,54.66,54.69,54.65,54.69,77758.0,47.6738,47.6999,47.6651,47.6999,77758.0
2021-02-08 14:20:00,54.69,54.75,54.68,54.74,95769.0,47.6999,47.7523,47.6912,47.7436,95769.0
2021-02-08 14:30:00,54.74,54.75,54.72,54.75,86842.0,47.7436,47.7523,47.7261,47.7523,86842.0
2021-02-08 14:40:00,54.75,54.75,54.72,54.73,78631.0,47.7523,47.7523,47.7261,47.7348,78631.0
2021-02-08 14:50:00,54.73,54.77,54.72,54.77,131139.0,47.7348,47.7697,47.7261,47.7697,131139.0
2021-02-08 15:00:00,54.77,54.77,54.74,54.75,222298.0,47.7697,47.7697,47.7436,47.7523,222298.0
2021-02-08 15:10:00,54.75,54.77,54.73,54.74,256766.0,47.7523,47.7697,47.7348,47.7436,256766.0
2021-02-08 15:20:00,54.74,54.75,54.72,54.73,181073.0,47.7436,47.7523,47.7261,47.7348,181073.0
2021-02-08 15:30:00,54.73,54.76,54.72,54.73,182423.0,47.7348,47.761,47.7261,47.7348,182423.0
2021-02-08 15:40:00,54.73,54.74,54.71,54.72,149402.0,47.7348,47.7436,47.7174,47.7261,149402.0
2021-02-08 15:50:00,54.73,54.78,54.71,54.78,281110.0,47.7348,47.7784,47.7174,47.7784,281110.0
2021-02-09 09:30:00,54.87,55.11,54.84,55.02,492181.0,47.8569,48.0663,47.8308,47.9878,492181.0
2021-02-09 09:40:00,55.02,55.11,54.94,55.04,260742.0,47.9878,48.0663,47.918,48.0052,260742.0
2021-02-09 09:50:00,55.05,55.12,55.02,55.1,170129.0,48.0139,48.075,47.9878,48.0575,170129.0
2021-02-09 10:00:00,55.1,55.19,55.06,55.19,256729.0,48.0575,48.136,48.0227,48.136,256729.0
2021-02-09 10:10:00,55.19,55.22,55.17,55.21,201694.0,48.136,48.1622,48.1186,48.1535,201694.0
2021-02-09 10:20:00,55.21,55.23,55.19,55.21,232557.0,48.1535,48.1709,48.136,48.1535,232557.0
2021-02-09 10:30:00,55.21,55.23,55.16,55.19,132513.0,48.1535,48.1709,48.1099,48.136,132513.0
2021-02-09 10:40:00,55.19,55.24,55.15,55.24,134827.0,48.136,48.1796,48.1011,48.1796,134827.0
2021-02-09 10:50:00,55.23,55.27,55.21,55.22,233777.0,48.1709,48.2058,48.1535,48.1622,233777.0
2021-02-09 11:00:00,55.22,55.22,55.18,55.19,160134.0,48.1622,48.1622,48.1273,48.136,160134.0
2021-02-09 11:10:00,55.18,55.18,55.06,55.08,174030.0,48.1273,48.1273,48.0227,48.0401,174030.0
2021-02-09 11:20:00,55.08,55.16,55.07,55.12,212852.0,48.0401,48.1099,48.0314,48.075,212852.0
2021-02-09 11:30:00,55.12,55.24,55.12,55.22,162405.0,48.075,48.1796,48.075,48.1622,162405.0
2021-02-09 11:40:00,55.22,55.26,55.21,55.24,523761.0,48.1622,48.1971,48.1535,48.1796,523761.0
2021-02-09 11:50:00,55.24,55.25,55.22,55.23,127154.0,48.1796,48.1884,48.1622,48.1709,127154.0
2021-02-09 12:00:00,55.23,55.27,55.22,55.26,176362.0,48.1709,48.2058,48.1622,48.1971,176362.0
2021-02-09 12:10:00,55.26,55.32,55.25,55.3,105756.0,48.1971,48.2494,48.1884,48.232,105756.0
2021-02-09 12:20:00,55.3,55.36,55.29,55.31,124496.0,48.232,48.2843,48.2233,48.2407,124496.0
2021-02-09 12:30:00,55.32,55.32,55.28,55.3,116547.0,48.2494,48.2494,48.2145,48.232,116547.0
2021-02-09 12:40:00,55.3,55.31,55.27,55.29,128243.0,48.232,48.2407,48.2058,48.2233,128243.0
2021-02-09 12:50:00,55.29,55.32,55.27,55.31,125942.0,48.2233,48.2494,48.2058,48.2407,125942.0
2021-02-09 13:00:00,55.32,55.33,55.25,55.25,90807.0,48.2494,48.2581,48.1884,48.1884,90807.0
2021-02-09 13:10:00,55.26,55.31,55.25,55.31,96000.0,48.1971,48.2407,48.1884,48.2407,96000.0
2021-02-09 13:20:00,55.3,55.32,55.26,55.28,168166.0,48.232,48.2494,48.1971,48.2145,168166.0
2021-02-09 13:30:00,55.28,55.29,55.26,55.28,241954.0,48.2145,48.2233,48.1971,48.2145,241954.0
2021-02-09 13:40:00,55.27,55.28,55.25,55.26,65033.0,48.2058,48.2145,48.1884,48.1971,65033.0
2021-02-09 13:50:00,55.25,55.31,55.24,55.3,176466.0,48.1884,48.2407,48.1796,48.232,176466.0
2021-02-09 14:00:00,55.3,55.33,55.3,55.33,176065.0,48.232,48.2581,48.232,48.2581,176065.0
2021-02-09 14:10:00,55.33,55.35,55.32,55.35,161916.0,48.2581,48.2756,48.2494,48.2756,161916.0
2021-02-09 14:20:00,55.35,55.36,55.33,55.36,99203.0,48.2756,48.2843,48.2581,48.2843,99203.0
2021-02-09 14:30:00,55.36,55.39,55.35,55.38,170808.0,48.2843,48.3105,48.2756,48.3018,170808.0
2021-02-09 14:40:00,55.37,55.4,55.37,55.4,127761.0,48.293,48.3192,48.293,48.3192,127761.0
2021-02-09 14:50:00,55.4,55.42,55.39,55.4,346238.0,48.3192,48.3366,48.3105,48.3192,346238.0
2021-02-09 15:00:00,55.4,55.41,55.38,55.39,193130.0,48.3192,48.3279,48.3018,48.3105,193130.0
2021-02-09 15:10:00,55.39,55.42,55.38,55.41,119314.0,48.3105,48.3366,48.3018,48.3279,119314.0
2021-02-09 15:20:00,55.42,55.42,55.36,55.38,164168.0,48.3366,48.3366,48.2843,48.3018,164168.0
2021-02-09 15:30:00,55.38,55.43,55.37,55.43,124271.0,48.3018,48.3454,48.293,48.3454,124271.0
2021-02-09 15:40:00,55.43,55.43,55.37,55.38,186936.0,48.3454,48.3454,48.293,48.3018,186936.0
2021-02-09 15:50:00,55.37,55.38,55.31,55.38,402366.0,48.293,48.3018,48.2407,48.3018,402366.0
2021-02-10 09:30:00,55.86,55.9,55.76,55.85,683975.0,48.7204,48.7553,48.6332,48.7117,683975.0
2021-02-10 09:40:00,55.85,55.87,55.78,55.86,164223.0,48.7117,48.7291,48.6506,48.7204,164223.0
2021-02-10 09:50:00,55.86,55.89,55.81,55.86,92217.0,48.7204,48.7466,48.6768,48.7204,92217.0
2021-02-10 10:00:00,55.86,55.9,55.83,55.87,207322.0,48.7204,48.7553,48.6942,48.7291,207322.0
2021-02-10 10:10:00,55.88,55.89,55.67,55.67,397211.0,48.7378,48.7466,48.5547,48.5547,397211.0
2021-02-10 10:20:00,55.67,55.67,55.41,55.52,535670.0,48.5547,48.5547,48.3279,48.4239,535670.0
2021-02-10 10:30:00,55.51,55.54,55.42,55.49,253872.0,48.4151,48.4413,48.3366,48.3977,253872.0
2021-02-10 10:40:00,55.49,55.5,55.19,55.28,571186.0,48.3977,48.4064,48.136,48.2145,571186.0
2021-02-10 10:50:00,55.29,55.5,55.26,55.47,498430.0,48.2233,48.4064,48.1971,48.3802,498430.0
2021-02-10 11:00:00,55.47,55.52,55.4,55.46,404725.0,48.3802,48.4239,48.3192,48.3715,404725.0
2021-02-10 11:10:00,55.46,55.58,55.45,55.53,314411.0,48.3715,48.4762,48.3628,48.4326,314411.0
2021-02-10 11:20:00,55.54,55.6,55.45,55.49,198869.0,48.4413,48.4936,48.3628,48.3977,198869.0
2021-02-10 11:30:00,55.5,55.57,55.45,55.53,134757.0,48.4064,48.4675,48.3628,48.4326,134757.0
2021-02-10 11:40:00,55.52,55.57,55.5,55.57,99502.0,48.4239,48.4675,48.4064,48.4675,99502.0
2021-02-10 11:50:00,55.56,55.63,55.54,55.57,214512.0,48.4587,48.5198,48.4413,48.4675,214512.0
2021-02-10 12:00:00,55.56,55.56,55.44,55.47,133406.0,48.4587,48.4587,48.3541,48.3802,133406.0
2021-02-10 12:10:00,55.48,55.52,55.45,55.5,107001.0,48.389,48.4239,48.3628,48.4064,107001.0
2021-02-10 12:20:00,55.5,55.53,55.43,55.5,113514.0,48.4064,48.4326,48.3454,48.4064,113514.0
2021-02-10 12:30:00,55.49,55.52,55.48,55.49,163559.0,48.3977,48.4239,48.389,48.3977,163559.0
2021-02-10 12:40:00,55.48,55.53,55.48,55.53,111557.0,48.389,48.4326,48.389,48.4326,111557.0
2021-02-10 12:50:00,55.53,55.58,55.52,55.57,77066.0,48.4326,48.4762,48.4239,48.4675,77066.0
2021-02-10 13:00:00,55.57,55.57,55.54,55.54,61251.0,48.4675,48.4675,48.4413,48.4413,61251.0
2021-02-10 13:10:00,55.55,55.59,55.54,55.58,61770.0,48.45,48.4849,48.4413,48.4762,61770.0
2021-02-10 13:20:00,55.58,55.6,55.57,55.58,68075.0,48.4762,48.4936,48.4675,48.4762,68075.0
2021-02-10 13:30:00,55.58,55.62,55.57,55.62,70947.0,48.4762,48.5111,48.4675,48.5111,70947.0
2021-02-10 13:40:00,55.62,55.62,55.55,55.55,85421.0,48.5111,48.5111,48.45,48.45,85421.0
2021-02-10 13:50:00,55.55,55.61,55.54,55.6,143972.0,48.45,48.5024,48.4413,48.4936,143972.0
2021-02-10 14:00:00,55.6,55.63,55.57,55.58,138224.0,48.4936,48.5198,48.4675,48.4762,138224.0
2021-02-10 14:10:00,55.58,55.59,55.55,55.57,101114.0,48.4762,48.4849,48.45,48.4675,101114.0
2021-02-10 14:20:00,55.57,55.63,55.55,55.63,133860.0,48.4675,48.5198,48.45,48.5198,133860.0
2021-02-10 14:30:00,55.63,55.65,55.6,55.63,129793.0,48.5198,48.5372,48.4936,48.5198,129793.0
2021-02-10 14:40:00,55.63,55.65,55.62,55.64,190690.0,48.5198,48.5372,48.5111,48.5285,190690.0
2021-02-10 14:50:00,55.64,55.64,55.61,55.63,122156.0,48.5285,48.5285,48.5024,48.5198,122156.0
2021-02-10 15:00:00,55.64,55.68,55.64,55.66,200713.0,48.5285,48.5634,48.5285,48.546,200713.0
2021-02-10 15:10:00,55.66,55.67,55.6,55.62,394865.0,48.546,48.5547,48.4936,48.5111,394865.0
2021-02-10 15:20:00,55.62,55.62,55.54,55.57,155373.0,48.5111,48.5111,48.4413,48.4675,155373.0
2021-02-10 15:30:00,55.57,55.59,55.49,55.49,316917.0,48.4675,48.4849,48.3977,48.3977,316917.0
2021-02-10 15:40:00,55.48,55.5,55.43,55.47,280941.0,48.389,48.4064,48.3454,48.3802,280941.0
2021-02-10 15:50:00,55.46,55.52,55.45,55.51,382300.0,48.3715,48.4239,48.3628,48.4151,382300.0
2021-02-11 09:30:00,55.97,56.14,55.95,56.14,624929.0,48.8163,48.9646,48.7989,48.9646,624929.0
2021-02-11 09:40:00,56.13,56.23,56.1,56.18,195973.0,48.9559,49.0431,48.9297,48.9995,195973.0
2021-02-11 09:50:00,56.19,56.19,55.99,56.08,488750.0,49.0082,49.0082,48.8338,48.9123,488750.0
2021-02-11 10:00:00,56.07,56.19,56.06,56.12,272714.0,48.9036,49.0082,48.8948,48.9472,272714.0
2021-02-11 10:10:00,56.13,56.16,56.06,56.11,386337.0,48.9559,48.9821,48.8948,48.9384,386337.0
2021-02-11 10:20:00,56.1,56.18,56.06,56.16,347453.0,48.9297,48.9995,48.8948,48.9821,347453.0
2021-02-11 10:30:00,56.17,56.2,56.13,56.17,106324.0,48.9908,49.0169,48.9559,48.9908,106324.0
2021-02-11 10:40:00,56.17,56.26,56.17,56.24,87246.0,48.9908,49.0693,48.9908,49.0518,87246.0
2021-02-11 10:50:00,56.24,56.31,56.22,56.24,156180.0,49.0518,49.1129,49.0344,49.0518,156180.0
2021-02-11 11:00:00,56.22,56.29,56.21,56.23,107221.0,49.0344,49.0954,49.0257,49.0431,107221.0
2021-02-11 11:10:00,56.23,56.24,56.19,56.2,142528.0,49.0431,49.0518,49.0082,49.0169,142528.0
2021-02-11 11:20:00,56.2,56.24,56.18,56.23,248346.0,49.0169,49.0518,48.9995,49.0431,248346.0
2021-02-11 11:30:00,56.23,56.3,56.22,56.29,223534.0,49.0431,49.1042,49.0344,49.0954,223534.0
2021-02-11 11:40:00,56.29,56.29,56.24,56.27,54770.0,49.0954,49.0954,49.0518,49.078,54770.0
2021-02-11 11:50:00,56.25,56.27,56.2,56.26,310970.0,49.0606,49.078,49.0169,49.0693,310970.0
2021-02-11 12:00:00,56.25,56.3,56.23,56.23,189809.0,49.0606,49.1042,49.0431,49.0431,189809.0
2021-02-11 12:10:00,56.23,56.27,56.05,56.05,272144.0,49.0431,49.078,48.8861,48.8861,272144.0
2021-02-11 12:20:00,56.05,56.09,55.93,55.94,207409.0,48.8861,48.921,48.7815,48.7902,207409.0
2021-02-11 12:30:00,55.95,56.03,55.94,56.02,264644.0,48.7989,48.8687,48.7902,48.86,264644.0
2021-02-11 12:40:00,56.03,56.04,55.89,56.04,183060.0,48.8687,48.8774,48.7466,48.8774,183060.0
2021-02-11 12:50:00,56.04,56.11,55.99,56.11,122020.0,48.8774,48.9384,48.8338,48.9384,122020.0
2021-02-11 13:00:00,56.1,56.11,56.05,56.07,108990.0,48.9297,48.9384,48.8861,48.9036,108990.0
2021-02-11 13:10:00,56.07,56.16,56.05,56.15,171466.0,48.9036,48.9821,48.8861,48.9733,171466.0
2021-02-11 13:20:00,56.15,56.2,56.14,56.14,86885.0,48.9733,49.0169,48.9646,48.9646,86885.0
2021-02-11 13:30:00,56.15,56.19,56.12,56.17,103592.0,48.9733,49.0082,48.9472,48.9908,103592.0
2021-02-11 13:40:00,56.18,56.19,56.12,56.18,52297.0,48.9995,49.0082,48.9472,48.9995,52297.0
2021-02-11 13:50:00,56.18,56.2,56.14,56.15,89784.0,48.9995,49.0169,48.9646,48.9733,89784.0
2021-02-11 14:00:00,56.15,56.15,56.04,56.07,177959.0,48.9733,48.9733,48.8774,48.9036,177959.0
2021-02-11 14:10:00,56.06,56.08,56.01,56.08,61520.0,48.8948,48.9123,48.8512,48.9123,61520.0
2021-02-11 14:20:00,56.08,56.09,56.02,56.06,89686.0,48.9123,48.921,48.86,48.8948,89686.0
2021-02-11 14:30:00,56.05,56.09,56.02,56.03,123494.0,48.8861,48.921,48.86,48.8687,123494.0
2021-02-11 14:40:00,56.04,56.08,56.02,56.07,130519.0,48.8774,48.9123,48.86,48.9036,130519.0
2021-02-11 14:50:00,56.07,56.08,56.04,56.08,104159.0,48.9036,48.9123,48.8774,48.9123,104159.0
2021-02-11 15:00:00,56.08,56.1,56.05,56.09,119679.0,48.9123,48.9297,48.8861,48.921,119679.0
2021-02-11 15:10:00,56.08,56.09,56.03,56.03,130806.0,48.9123,48.921,48.8687,48.8687,130806.0
2021-02-11 15:20:00,56.03,56.09,56.03,56.07,232414.0,48.8687,48.921,48.8687,48.9036,232414.0
2021-02-11 15:30:00,56.07,56.08,56.04,56.05,147410.0,48.9036,48.9123,48.8774,48.8861,147410.0
2021-02-11 15:40:00,56.05,56.08,56.03,56.07,286195.0,48.8861,48.9123,48.8687,48.9036,286195.0
2021-02-11 15:50:00,56.08,56.09,56.05,56.09,327019.0,48.9123,48.921,48.8861,48.921,327019.0
2021-02-12 09:30:00,55.94,55.99,55.82,55.94,428911.0,48.7902,48.8338,48.6855,48.7902,428911.0
2021-02-12 09:40:00,55.96,56.09,55.95,56.09,511267.0,48.8076,48.921,48.7989,48.921,511267.0
2021-02-12 09:50:00,56.09,56.12,56.01,56.07,222500.0,48.921,48.9472,48.8512,48.9036,222500.0
2021-02-12 10:00:00,56.07,56.11,56.06,56.08,229977.0,48.9036,48.9384,48.8948,48.9123,229977.0
2021-02-12 10:10:00,56.08,56.12,56.05,56.05,118501.0,48.9123,48.9472,48.8861,48.8861,118501.0
2021-02-12 10:20:00,56.05,56.11,56.03,56.05,178903.0,48.8861,48.9384,48.8687,48.8861,178903.0
2021-02-12 10:30:00,56.04,56.1,55.98,56.07,367876.0,48.8774,48.9297,48.8251,48.9036,367876.0
2021-02-12 10:40:00,56.07,56.14,56.06,56.14,97443.0,48.9036,48.9646,48.8948,48.9646,97443.0
2021-02-12 10:50:00,56.14,56.18,56.12,56.17,150203.0,48.9646,48.9995,48.9472,48.9908,150203.0
2021-02-12 11:00:00,56.17,56.17,56.11,56.15,97297.0,48.9908,48.9908,48.9384,48.9733,97297.0
2021-02-12 11:10:00,56.15,56.25,56.15,56.25,120200.0,48.9733,49.0606,48.9733,49.0606,120200.0
2021-02-12 11:20:00,56.25,56.26,56.22,56.23,148761.0,49.0606,49.0693,49.0344,49.0431,148761.0
2021-02-12 11:30:00,56.24,56.29,56.23,56.26,162886.0,49.0518,49.0954,49.0431,49.0693,162886.0
2021-02-12 11:40:00,56.26,56.29,56.23,56.27,64662.0,49.0693,49.0954,49.0431,49.078,64662.0
2021-02-12 11:50:00,56.27,56.29,56.26,56.28,89375.0,49.078,49.0954,49.0693,49.0867,89375.0
2021-02-12 12:00:00,56.27,56.31,56.26,56.27,508500.0,49.078,49.1129,49.0693,49.078,508500.0
2021-02-12 12:10:00,56.27,56.3,56.26,56.3,99812.0,49.078,49.1042,49.0693,49.1042,99812.0
2021-02-12 12:20:00,56.3,56.33,56.27,56.31,58985.0,49.1042,49.1303,49.078,49.1129,58985.0
2021-02-12 12:30:00,56.32,56.32,56.26,56.27,59361.0,49.1216,49.1216,49.0693,49.078,59361.0
2021-02-12 12:40:00,56.28,56.29,56.25,56.27,52634.0,49.0867,49.0954,49.0606,49.078,52634.0
2021-02-12 12:50:00,56.26,56.28,56.24,56.28,137227.0,49.0693,49.0867,49.0518,49.0867,137227.0
2021-02-12 13:00:00,56.27,56.28,56.21,56.22,171850.0,49.078,49.0867,49.0257,49.0344,171850.0
2021-02-12 13:10:00,56.22,56.23,56.15,56.16,205553.0,49.0344,49.0431,48.9733,48.9821,205553.0
2021-02-12 13:20:00,56.16,56.22,56.16,56.21,408948.0,48.9821,49.0344,48.9821,49.0257,408948.0
2021-02-12 13:30:00,56.21,56.25,56.2,56.23,205987.0,49.0257,49.0606,49.0169,49.0431,205987.0
2021-02-12 13:40:00,56.23,56.25,56.22,56.22,98528.0,49.0431,49.0606,49.0344,49.0344,98528.0
2021-02-12 13:50:00,56.22,56.22,56.16,56.17,61091.0,49.0344,49.0344,48.9821,48.9908,61091.0
2021-02-12 14:00:00,56.16,56.17,56.12,56.15,129685.0,48.9821,48.9908,48.9472,48.9733,129685.0
2021-02-12 14:10:00,56.15,56.15,56.12,56.15,108787.0,48.9733,48.9733,48.9472,48.9733,108787.0
2021-02-12 14:20:00,56.15,56.17,56.13,56.16,123259.0,48.9733,48.9908,48.9559,48.9821,123259.0
2021-02-12 14:30:00,56.15,56.15,56.1,56.11,59600.0,48.9733,48.9733,48.9297,48.9384,59600.0
2021-02-12 14:40:00,56.11,56.15,56.09,56.15,150167.0,48.9384,48.9733,48.921,48.9733,150167.0
2021-02-12 14:50:00,56.15,56.16,56.11,56.11,195006.0,48.9733,48.9821,48.9384,48.9384,195006.0
2021-02-12 15:00:00,56.12,56.12,56.07,56.1,231809.0,48.9472,48.9472,48.9036,48.9297,231809.0
2021-02-12 15:10:00,56.09,56.1,56.08,56.1,173967.0,48.921,48.9297,48.9123,48.9297,173967.0
2021-02-12 15:20:00,56.1,56.12,56.08,56.11,143334.0,48.9297,48.9472,48.9123,48.9384,143334.0
2021-02-12 15:30:00,56.1,56.14,56.09,56.12,146644.0,48.9297,48.9646,48.921,48.9472,146644.0
2021-02-12 15:40:00,56.12,56.14,56.11,56.14,196974.0,48.9472,48.9646,48.9384,48.9646,196974.0
2021-02-12 15:50:00,56.15,56.18,56.13,56.17,452975.0,48.9733,48.9995,48.9559,48.9908,452975.0
2021-02-16 09:30:00,56.51,56.62,56.49,56.52,1170732.0,49.2873,49.3833,49.2699,49.296,1170732.0
2021-02-16 09:40:00,56.53,56.63,56.49,56.6,314591.0,49.3048,49.392,49.2699,49.3658,314591.0
2021-02-16 09:50:00,56.61,56.62,56.51,56.52,192249.0,49.3745,49.3833,49.2873,49.296,192249.0
2021-02-16 10:00:00,56.53,56.55,56.5,56.52,221089.0,49.3048,49.3222,49.2786,49.296,221089.0
2021-02-16 10:10:00,56.52,56.55,56.48,56.52,338086.0,49.296,49.3222,49.2612,49.296,338086.0
2021-02-16 10:20:00,56.52,56.62,56.51,56.62,165150.0,49.296,49.3833,49.2873,49.3833,165150.0
2021-02-16 10:30:00,56.63,56.66,56.6,56.64,86200.0,49.392,49.4182,49.3658,49.4007,86200.0
2021-02-16 10:40:00,56.65,56.66,56.53,56.54,315877.0,49.4094,49.4182,49.3048,49.3135,315877.0
2021-02-16 10:50:00,56.54,56.6,56.5,56.58,335703.0,49.3135,49.3658,49.2786,49.3484,335703.0
2021-02-16 11:00:00,56.57,56.59,56.5,56.52,110972.0,49.3397,49.3571,49.2786,49.296,110972.0
2021-02-16 11:10:00,56.52,56.53,56.46,56.5,110539.0,49.296,49.3048,49.2437,49.2786,110539.0
2021-02-16 11:20:00,56.49,56.5,56.37,56.39,112764.0,49.2699,49.2786,49.1652,49.1827,112764.0
2021-02-16 11:30:00,56.37,56.45,56.32,56.44,121397.0,49.1652,49.235,49.1216,49.2263,121397.0
2021-02-16 11:40:00,56.44,56.44,56.3,56.3,391131.0,49.2263,49.2263,49.1042,49.1042,391131.0
2021-02-16 11:50:00,56.32,56.36,56.27,56.32,147681.0,49.1216,49.1565,49.078,49.1216,147681.0
2021-02-16 12:00:00,56.31,56.36,56.2,56.21,71269.0,49.1129,49.1565,49.0169,49.0257,71269.0
2021-02-16 12:10:00,56.2,56.29,56.2,56.25,47722.0,49.0169,49.0954,49.0169,49.0606,47722.0
2021-02-16 12:20:00,56.26,56.31,56.25,56.3,96454.0,49.0693,49.1129,49.0606,49.1042,96454.0
2021-02-16 12:30:00,56.3,56.32,56.28,56.3,95234.0,49.1042,49.1216,49.0867,49.1042,95234.0
2021-02-16 12:40:00,56.29,56.31,56.26,56.28,146324.0,49.0954,49.1129,49.0693,49.0867,146324.0
2021-02-16 12:50:00,56.28,56.36,56.26,56.36,44761.0,49.0867,49.1565,49.0693,49.1565,44761.0
2021-02-16 13:00:00,56.35,56.38,56.34,56.36,60009.0,49.1478,49.1739,49.1391,49.1565,60009.0
2021-02-16 13:10:00,56.36,56.37,56.33,56.34,51703.0,49.1565,49.1652,49.1303,49.1391,51703.0
2021-02-16 13:20:00,56.34,56.37,56.33,56.35,69162.0,49.1391,49.1652,49.1303,49.1478,69162.0
2021-02-16 13:30:00,56.35,56.38,56.34,56.35,69765.0,49.1478,49.1739,49.1391,49.1478,69765.0
2021-02-16 13:40:00,56.36,56.36,56.31,56.33,32256.0,49.1565,49.1565,49.1129,49.1303,32256.0
2021-02-16 13:50:00,56.32,56.34,56.3,56.3,107582.0,49.1216,49.1391,49.1042,49.1042,107582.0
2021-02-16 14:00:00,56.3,56.32,56.29,56.3,75338.0,49.1042,49.1216,49.0954,49.1042,75338.0
2021-02-16 14:10:00,56.3,56.32,56.29,56.32,79996.0,49.1042,49.1216,49.0954,49.1216,79996.0
2021-02-16 14:20:00,56.32,56.36,56.3,56.36,64153.0,49.1216,49.1565,49.1042,49.1565,64153.0
2021-02-16 14:30:00,56.36,56.38,56.34,56.37,43496.0,49.1565,49.1739,49.1391,49.1652,43496.0
2021-02-16 14:40:00,56.36,56.37,56.35,56.37,58586.0,49.1565,49.1652,49.1478,49.1652,58586.0
2021-02-16 14:50:00,56.37,56.39,56.34,56.38,59627.0,49.1652,49.1827,49.1391,49.1739,59627.0
2021-02-16 15:00:00,56.39,56.39,56.34,56.39,133569.0,49.1827,49.1827,49.1391,49.1827,133569.0
2021-02-16 15:10:00,56.38,56.39,56.35,56.36,188326.0,49.1739,49.1827,49.1478,49.1565,188326.0
2021-02-16 15:20:00,56.36,56.4,56.35,56.37,148979.0,49.1565,49.1914,49.1478,49.1652,148979.0
2021-02-16 15:30:00,56.37,56.38,56.32,56.33,127899.0,49.1652,49.1739,49.1216,49.1303,127899.0
2021-02-16 15:40:00,56.33,56.37,56.32,56.35,388373.0,49.1303,49.1652,49.1216,49.1478,388373.0
2021-02-16 15:50:00,56.35,56.36,56.31,56.35,481745.0,49.1478,49.1565,49.1129,49.1478,481745.0
2021-02-17 09:30:00,56.4,56.4,56.2,56.27,439305.0,49.1914,49.1914,49.0169,49.078,439305.0
2021-02-17 09:40:00,56.27,56.42,56.27,56.42,166817.0,49.078,49.2088,49.078,49.2088,166817.0
2021-02-17 09:50:00,56.42,56.5,56.41,56.46,330683.0,49.2088,49.2786,49.2001,49.2437,330683.0
2021-02-17 10:00:00,56.47,56.5,56.37,56.44,197204.0,49.2524,49.2786,49.1652,49.2263,197204.0
2021-02-17 10:10:00,56.43,56.47,56.34,56.38,122348.0,49.2175,49.2524,49.1391,49.1739,122348.0
2021-02-17 10:20:00,56.37,56.4,56.28,56.33,196884.0,49.1652,49.1914,49.0867,49.1303,196884.0
2021-02-17 10:30:00,56.32,56.34,56.26,56.3,104911.0,49.1216,49.1391,49.0693,49.1042,104911.0
2021-02-17 10:40:00,56.3,56.33,56.25,56.33,130035.0,49.1042,49.1303,49.0606,49.1303,130035.0
2021-02-17 10:50:00,56.33,56.35,56.31,56.33,102847.0,49.1303,49.1478,49.1129,49.1303,102847.0
2021-02-17 11:00:00,56.33,56.33,56.21,56.24,108885.0,49.1303,49.1303,49.0257,49.0518,108885.0
2021-02-17 11:10:00,56.25,56.25,56.11,56.11,129147.0,49.0606,49.0606,48.9384,48.9384,129147.0
2021-02-17 11:20:00,56.11,56.24,56.11,56.23,262486.0,48.9384,49.0518,48.9384,49.0431,262486.0
2021-02-17 11:30:00,56.22,56.24,56.11,56.12,133689.0,49.0344,49.0518,48.9384,48.9472,133689.0
2021-02-17 11:40:00,56.12,56.18,56.09,56.15,150899.0,48.9472,48.9995,48.921,48.9733,150899.0
2021-02-17 11:50:00,56.15,56.17,56.11,56.14,68446.0,48.9733,48.9908,48.9384,48.9646,68446.0
2021-02-17 12:00:00,56.14,56.18,56.13,56.17,72141.0,48.9646,48.9995,48.9559,48.9908,72141.0
2021-02-17 12:10:00,56.17,56.19,56.14,56.17,58036.0,48.9908,49.0082,48.9646,48.9908,58036.0
2021-02-17 12:20:00,56.16,56.21,56.15,56.21,39745.0,48.9821,49.0257,48.9733,49.0257,39745.0
2021-02-17 12:30:00,56.21,56.26,56.2,56.26,80414.0,49.0257,49.0693,49.0169,49.0693,80414.0
2021-02-17 12:40:00,56.26,56.35,56.24,56.35,87223.0,49.0693,49.1478,49.0518,49.1478,87223.0
2021-02-17 12:50:00,56.36,56.36,56.31,56.33,85448.0,49.1565,49.1565,49.1129,49.1303,85448.0
2021-02-17 13:00:00,56.34,56.36,56.31,56.35,56548.0,49.1391,49.1565,49.1129,49.1478,56548.0
2021-02-17 13:10:00,56.36,56.36,56.34,56.36,66207.0,49.1565,49.1565,49.1391,49.1565,66207.0
2021-02-17 13:20:00,56.36,56.39,56.34,56.38,65706.0,49.1565,49.1827,49.1391,49.1739,65706.0
2021-02-17 13:30:00,56.38,56.38,56.35,56.37,38904.0,49.1739,49.1739,49.1478,49.1652,38904.0
2021-02-17 13:40:00,56.37,56.38,56.35,56.36,72208.0,49.1652,49.1739,49.1478,49.1565,72208.0
2021-02-17 13:50:00,56.35,56.4,56.35,56.38,212869.0,49.1478,49.1914,49.1478,49.1739,212869.0
2021-02-17 14:00:00,56.39,56.45,56.38,56.44,139403.0,49.1827,49.235,49.1739,49.2263,139403.0
2021-02-17 14:10:00,56.43,56.44,56.4,56.41,86350.0,49.2175,49.2263,49.1914,49.2001,86350.0
2021-02-17 14:20:00,56.41,56.42,56.34,56.36,100867.0,49.2001,49.2088,49.1391,49.1565,100867.0
2021-02-17 14:30:00,56.36,56.39,56.35,56.39,106077.0,49.1565,49.1827,49.1478,49.1827,106077.0
2021-02-17 14:40:00,56.39,56.4,56.36,56.4,182838.0,49.1827,49.1914,49.1565,49.1914,182838.0
2021-02-17 14:50:00,56.4,56.41,56.39,56.4,106772.0,49.1914,49.2001,49.1827,49.1914,106772.0
2021-02-17 15:00:00,56.4,56.43,56.39,56.42,196221.0,49.1914,49.2175,49.1827,49.2088,196221.0
2021-02-17 15:10:00,56.42,56.42,56.38,56.4,99989.0,49.2088,49.2088,49.1739,49.1914,99989.0
2021-02-17 15:20:00,56.41,56.45,56.4,56.44,133642.0,49.2001,49.235,49.1914,49.2263,133642.0
2021-02-17 15:30:00,56.44,56.47,56.41,56.45,103791.0,49.2263,49.2524,49.2001,49.235,103791.0
2021-02-17 15:40:00,56.46,56.48,56.44,56.48,253592.0,49.2437,49.2612,49.2263,49.2612,253592.0
2021-02-17 15:50:00,56.48,56.49,56.43,56.45,602271.0,49.2612,49.2699,49.2175,49.235,602271.0
2021-02-18 09:30:00,55.63,55.67,55.48,55.53,538592.0,48.5198,48.5547,48.389,48.4326,538592.0
2021-02-18 09:40:00,55.51,55.6,55.49,55.55,245378.0,48.4151,48.4936,48.3977,48.45,245378.0
2021-02-18 09:50:00,55.55,55.58,55.49,55.54,98712.0,48.45,48.4762,48.3977,48.4413,98712.0
2021-02-18 10:00:00,55.55,55.56,55.36,55.39,185024.0,48.45,48.4587,48.2843,48.3105,185024.0
2021-02-18 10:10:00,55.39,55.44,55.29,55.3,148158.0,48.3105,48.3541,48.2233,48.232,148158.0
2021-02-18 10:20:00,55.3,55.32,55.2,55.25,107515.0,48.232,48.2494,48.1448,48.1884,107515.0
2021-02-18 10:30:00,55.25,55.37,55.2,55.37,108723.0,48.1884,48.293,48.1448,48.293,108723.0
2021-02-18 10:40:00,55.36,55.4,55.3,55.38,118150.0,48.2843,48.3192,48.232,48.3018,118150.0
2021-02-18 10:50:00,55.38,55.4,55.33,55.34,135745.0,48.3018,48.3192,48.2581,48.2669,135745.0
2021-02-18 11:00:00,55.34,55.4,55.31,55.34,68228.0,48.2669,48.3192,48.2407,48.2669,68228.0
2021-02-18 11:10:00,55.34,55.48,55.31,55.45,206341.0,48.2669,48.389,48.2407,48.3628,206341.0
2021-02-18 11:20:00,55.45,55.49,55.43,55.44,82832.0,48.3628,48.3977,48.3454,48.3541,82832.0
2021-02-18 11:30:00,55.44,55.45,55.39,55.39,103555.0,48.3541,48.3628,48.3105,48.3105,103555.0
2021-02-18 11:40:00,55.4,55.41,55.36,55.39,93003.0,48.3192,48.3279,48.2843,48.3105,93003.0
2021-02-18 11:50:00,55.39,55.44,55.38,55.41,238033.0,48.3105,48.3541,48.3018,48.3279,238033.0
2021-02-18 12:00:00,55.41,55.42,55.34,55.38,114086.0,48.3279,48.3366,48.2669,48.3018,114086.0
2021-02-18 12:10:00,55.38,55.41,55.36,55.4,132700.0,48.3018,48.3279,48.2843,48.3192,132700.0
2021-02-18 12:20:00,55.4,55.46,55.39,55.46,67798.0,48.3192,48.3715,48.3105,48.3715,67798.0
2021-02-18 12:30:00,55.46,55.46,55.39,55.41,82669.0,48.3715,48.3715,48.3105,48.3279,82669.0
2021-02-18 12:40:00,55.41,55.48,55.4,55.47,80242.0,48.3279,48.389,48.3192,48.3802,80242.0
2021-02-18 12:50:00,55.46,55.47,55.41,55.45,88605.0,48.3715,48.3802,48.3279,48.3628,88605.0
2021-02-18 13:00:00,55.45,55.46,55.41,55.44,49002.0,48.3628,48.3715,48.3279,48.3541,49002.0
2021-02-18 13:10:00,55.44,55.45,55.38,55.43,98634.0,48.3541,48.3628,48.3018,48.3454,98634.0
2021-02-18 13:20:00,55.43,55.55,55.42,55.53,158839.0,48.3454,48.45,48.3366,48.4326,158839.0
2021-02-18 13:30:00,55.53,55.57,55.52,55.55,128257.0,48.4326,48.4675,48.4239,48.45,128257.0
2021-02-18 13:40:00,55.55,55.56,55.52,55.55,259422.0,48.45,48.4587,48.4239,48.45,259422.0
2021-02-18 13:50:00,55.54,55.56,55.53,55.54,64917.0,48.4413,48.4587,48.4326,48.4413,64917.0
2021-02-18 14:00:00,55.54,55.59,55.53,55.59,80723.0,48.4413,48.4849,48.4326,48.4849,80723.0
2021-02-18 14:10:00,55.59,55.61,55.58,55.61,55091.0,48.4849,48.5024,48.4762,48.5024,55091.0
2021-02-18 14:20:00,55.61,55.61,55.59,55.61,120776.0,48.5024,48.5024,48.4849,48.5024,120776.0
2021-02-18 14:30:00,55.62,55.66,55.61,55.66,75701.0,48.5111,48.546,48.5024,48.546,75701.0
2021-02-18 14:40:00,55.66,55.66,55.63,55.64,94910.0,48.546,48.546,48.5198,48.5285,94910.0
2021-02-18 14:50:00,55.64,55.68,55.61,55.68,93066.0,48.5285,48.5634,48.5024,48.5634,93066.0
2021-02-18 15:00:00,55.66,55.73,55.65,55.72,136084.0,48.546,48.607,48.5372,48.5983,136084.0
2021-02-18 15:10:00,55.72,55.72,55.7,55.71,82830.0,48.5983,48.5983,48.5809,48.5896,82830.0
2021-02-18 15:20:00,55.71,55.74,55.69,55.73,102568.0,48.5896,48.6157,48.5721,48.607,102568.0
2021-02-18 15:30:00,55.73,55.75,55.7,55.71,131340.0,48.607,48.6245,48.5809,48.5896,131340.0
2021-02-18 15:40:00,55.71,55.72,55.66,55.66,118601.0,48.5896,48.5983,48.546,48.546,118601.0
2021-02-18 15:50:00,55.67,55.74,55.66,55.73,472715.0,48.5547,48.6157,48.546,48.607,472715.0
2021-02-19 09:30:00,56.11,56.18,56.0,56.14,359489.0,48.9384,48.9995,48.8425,48.9646,359489.0
2021-02-19 09:40:00,56.14,56.25,56.13,56.16,264406.0,48.9646,49.0606,48.9559,48.9821,264406.0
2021-02-19 09:50:00,56.16,56.23,56.15,56.22,147918.0,48.9821,49.0431,48.9733,49.0344,147918.0
2021-02-19 10:00:00,56.22,56.23,56.15,56.16,299932.0,49.0344,49.0431,48.9733,48.9821,299932.0
2021-02-19 10:10:00,56.17,56.17,56.1,56.16,96305.0,48.9908,48.9908,48.9297,48.9821,96305.0
2021-02-19 10:20:00,56.15,56.19,56.14,56.18,181884.0,48.9733,49.0082,48.9646,48.9995,181884.0
2021-02-19 10:30:00,56.17,56.2,56.14,56.19,91068.0,48.9908,49.0169,48.9646,49.0082,91068.0
2021-02-19 10:40:00,56.2,56.23,56.19,56.22,206770.0,49.0169,49.0431,49.0082,49.0344,206770.0
2021-02-19 10:50:00,56.22,56.23,56.2,56.23,118921.0,49.0344,49.0431,49.0169,49.0431,118921.0
2021-02-19 11:00:00,56.23,56.28,56.22,56.27,73897.0,49.0431,49.0867,49.0344,49.078,73897.0
2021-02-19 11:10:00,56.27,56.28,56.23,56.26,189675.0,49.078,49.0867,49.0431,49.0693,189675.0
2021-02-19 11:20:00,56.25,56.29,56.24,56.29,204873.0,49.0606,49.0954,49.0518,49.0954,204873.0
2021-02-19 11:30:00,56.29,56.31,56.27,56.28,96717.0,49.0954,49.1129,49.078,49.0867,96717.0
2021-02-19 11:40:00,56.28,56.3,56.21,56.22,156168.0,49.0867,49.1042,49.0257,49.0344,156168.0
2021-02-19 11:50:00,56.22,56.23,56.18,56.19,198300.0,49.0344,49.0431,48.9995,49.0082,198300.0
2021-02-19 12:00:00,56.18,56.2,56.15,56.15,85414.0,48.9995,49.0169,48.9733,48.9733,85414.0
2021-02-19 12:10:00,56.16,56.19,56.13,56.13,86902.0,48.9821,49.0082,48.9559,48.9559,86902.0
2021-02-19 12:20:00,56.11,56.14,56.06,56.06,266475.0,48.9384,48.9646,48.8948,48.8948,266475.0
2021-02-19 12:30:00,56.06,56.08,55.96,55.97,158180.0,48.8948,48.9123,48.8076,48.8163,158180.0
2021-02-19 12:40:00,55.97,56.02,55.92,55.98,101172.0,48.8163,48.86,48.7727,48.8251,101172.0
2021-02-19 12:50:00,55.97,56.01,55.91,56.0,106505.0,48.8163,48.8512,48.764,48.8425,106505.0
2021-02-19 13:00:00,56.0,56.01,55.92,55.93,66726.0,48.8425,48.8512,48.7727,48.7815,66726.0
2021-02-19 13:10:00,55.9,55.95,55.89,55.9,108798.0,48.7553,48.7989,48.7466,48.7553,108798.0
2021-02-19 13:20:00,55.89,55.96,55.88,55.94,193212.0,48.7466,48.8076,48.7378,48.7902,193212.0
2021-02-19 13:30:00,55.93,55.98,55.89,55.97,195353.0,48.7815,48.8251,48.7466,48.8163,195353.0
2021-02-19 13:40:00,55.98,56.04,55.97,56.01,106076.0,48.8251,48.8774,48.8163,48.8512,106076.0
2021-02-19 13:50:00,56.01,56.04,55.99,56.03,72696.0,48.8512,48.8774,48.8338,48.8687,72696.0
2021-02-19 14:00:00,56.03,56.05,56.0,56.02,88072.0,48.8687,48.8861,48.8425,48.86,88072.0
2021-02-19 14:10:00,56.01,56.06,56.01,56.04,130641.0,48.8512,48.8948,48.8512,48.8774,130641.0
2021-02-19 14:20:00,56.04,56.05,55.95,55.95,242037.0,48.8774,48.8861,48.7989,48.7989,242037.0
2021-02-19 14:30:00,55.96,56.0,55.96,55.99,162606.0,48.8076,48.8425,48.8076,48.8338,162606.0
2021-02-19 14:40:00,55.99,56.02,55.96,56.0,149533.0,48.8338,48.86,48.8076,48.8425,149533.0
2021-02-19 14:50:00,56.0,56.05,55.98,56.05,89673.0,48.8425,48.8861,48.8251,48.8861,89673.0
2021-02-19 15:00:00,56.05,56.07,56.03,56.04,163585.0,48.8861,48.9036,48.8687,48.8774,163585.0
2021-02-19 15:10:00,56.04,56.09,56.04,56.07,264300.0,48.8774,48.921,48.8774,48.9036,264300.0
2021-02-19 15:20:00,56.07,56.07,56.01,56.03,165881.0,48.9036,48.9036,48.8512,48.8687,165881.0
2021-02-19 15:30:00,56.03,56.07,56.02,56.07,142146.0,48.8687,48.9036,48.86,48.9036,142146.0
2021-02-19 15:40:00,56.07,56.07,56.02,56.04,179785.0,48.9036,48.9036,48.86,48.8774,179785.0
2021-02-19 15:50:00,56.03,56.04,56.0,56.04,603824.0,48.8687,48.8774,48.8425,48.8774,603824.0
2021-02-22 09:30:00,54.71,54.74,54.54,54.66,825381.0,47.7174,47.7436,47.5691,47.6738,825381.0
2021-02-22 09:40:00,54.65,54.78,54.58,54.76,358462.0,47.6651,47.7784,47.604,47.761,358462.0
2021-02-22 09:50:00,54.76,54.85,54.71,54.84,2869743.0,47.761,47.8395,47.7174,47.8308,2869743.0
2021-02-22 10:00:00,54.84,54.94,54.84,54.91,286830.0,47.8308,47.918,47.8308,47.8918,286830.0
2021-02-22 10:10:00,54.91,54.97,54.74,54.77,588166.0,47.8918,47.9442,47.7436,47.7697,588166.0
2021-02-22 10:20:00,54.77,54.8,54.73,54.8,145946.0,47.7697,47.7959,47.7348,47.7959,145946.0
2021-02-22 10:30:00,54.8,54.8,54.66,54.7,222177.0,47.7959,47.7959,47.6738,47.7087,222177.0
2021-02-22 10:40:00,54.69,54.78,54.67,54.76,135809.0,47.6999,47.7784,47.6825,47.761,135809.0
2021-02-22 10:50:00,54.75,54.76,54.62,54.67,114655.0,47.7523,47.761,47.6389,47.6825,114655.0
2021-02-22 11:00:00,54.66,54.73,54.65,54.68,102930.0,47.6738,47.7348,47.6651,47.6912,102930.0
2021-02-22 11:10:00,54.68,54.79,54.64,54.79,126032.0,47.6912,47.7872,47.6563,47.7872,126032.0
2021-02-22 11:20:00,54.78,54.81,54.76,54.79,78968.0,47.7784,47.8046,47.761,47.7872,78968.0
2021-02-22 11:30:00,54.79,54.84,54.75,54.83,80280.0,47.7872,47.8308,47.7523,47.822,80280.0
2021-02-22 11:40:00,54.83,54.84,54.79,54.8,126557.0,47.822,47.8308,47.7872,47.7959,126557.0
2021-02-22 11:50:00,54.81,54.86,54.81,54.84,43862.0,47.8046,47.8482,47.8046,47.8308,43862.0
2021-02-22 12:00:00,54.84,54.85,54.8,54.8,81793.0,47.8308,47.8395,47.7959,47.7959,81793.0
2021-02-22 12:10:00,54.8,54.84,54.78,54.83,419083.0,47.7959,47.8308,47.7784,47.822,419083.0
2021-02-22 12:20:00,54.82,54.86,54.81,54.84,70552.0,47.8133,47.8482,47.8046,47.8308,70552.0
2021-02-22 12:30:00,54.84,54.91,54.82,54.9,107075.0,47.8308,47.8918,47.8133,47.8831,107075.0
2021-02-22 12:40:00,54.9,54.92,54.87,54.9,59374.0,47.8831,47.9005,47.8569,47.8831,59374.0
2021-02-22 12:50:00,54.9,54.91,54.88,54.89,123920.0,47.8831,47.8918,47.8657,47.8744,123920.0
2021-02-22 13:00:00,54.89,54.92,54.85,54.86,92885.0,47.8744,47.9005,47.8395,47.8482,92885.0
2021-02-22 13:10:00,54.87,54.89,54.85,54.88,47635.0,47.8569,47.8744,47.8395,47.8657,47635.0
2021-02-22 13:20:00,54.88,54.92,54.88,54.91,47594.0,47.8657,47.9005,47.8657,47.8918,47594.0
2021-02-22 13:30:00,54.91,54.96,54.9,54.96,361906.0,47.8918,47.9354,47.8831,47.9354,361906.0
2021-02-22 13:40:00,54.95,54.98,54.94,54.97,108447.0,47.9267,47.9529,47.918,47.9442,108447.0
2021-02-22 13:50:00,54.97,54.98,54.93,54.94,49146.0,47.9442,47.9529,47.9093,47.918,49146.0
2021-02-22 14:00:00,54.94,54.95,54.89,54.9,118549.0,47.918,47.9267,47.8744,47.8831,118549.0
2021-02-22 14:10:00,54.9,54.9,54.87,54.9,101942.0,47.8831,47.8831,47.8569,47.8831,101942.0
2021-02-22 14:20:00,54.9,54.91,54.88,54.9,57574.0,47.8831,47.8918,47.8657,47.8831,57574.0
2021-02-22 14:30:00,54.9,54.9,54.87,54.89,82904.0,47.8831,47.8831,47.8569,47.8744,82904.0
2021-02-22 14:40:00,54.89,54.91,54.88,54.9,77881.0,47.8744,47.8918,47.8657,47.8831,77881.0
2021-02-22 14:50:00,54.9,54.9,54.87,54.88,113809.0,47.8831,47.8831,47.8569,47.8657,113809.0
2021-02-22 15:00:00,54.89,54.89,54.81,54.82,428012.0,47.8744,47.8744,47.8046,47.8133,428012.0
2021-02-22 15:10:00,54.82,54.82,54.76,54.78,289653.0,47.8133,47.8133,47.761,47.7784,289653.0
2021-02-22 15:20:00,54.78,54.78,54.68,54.69,116883.0,47.7784,47.7784,47.6912,47.6999,116883.0
2021-02-22 15:30:00,54.68,54.7,54.58,54.6,213151.0,47.6912,47.7087,47.604,47.6214,213151.0
2021-02-22 15:40:00,54.6,54.62,54.55,54.55,143272.0,47.6214,47.6389,47.5778,47.5778,143272.0
2021-02-22 15:50:00,54.56,54.56,54.45,54.47,495153.0,47.5866,47.5866,47.4906,47.5081,495153.0
2021-02-23 09:30:00,54.27,54.28,53.81,53.82,1047483.0,47.3336,47.3423,46.9324,46.9411,1047483.0
2021-02-23 09:40:00,53.82,53.9,53.61,53.61,541988.0,46.9411,47.0109,46.758,46.758,541988.0
2021-02-23 09:50:00,53.61,53.92,53.58,53.91,524581.0,46.758,47.0284,46.7318,47.0196,524581.0
2021-02-23 10:00:00,53.9,54.23,53.88,54.19,417138.0,47.0109,47.2987,46.9935,47.2638,417138.0
2021-02-23 10:10:00,54.19,54.26,54.09,54.14,276991.0,47.2638,47.3249,47.1766,47.2202,276991.0
2021-02-23 10:20:00,54.14,54.41,54.12,54.4,247770.0,47.2202,47.4557,47.2028,47.447,247770.0
2021-02-23 10:30:00,54.41,54.43,54.25,54.36,192555.0,47.4557,47.4732,47.3162,47.4121,192555.0
2021-02-23 10:40:00,54.36,54.53,54.34,54.49,355227.0,47.4121,47.5604,47.3947,47.5255,355227.0
2021-02-23 10:50:00,54.5,54.51,54.41,54.45,122577.0,47.5342,47.5429,47.4557,47.4906,122577.0
2021-02-23 11:00:00,54.45,54.59,54.44,54.53,86088.0,47.4906,47.6127,47.4819,47.5604,86088.0
2021-02-23 11:10:00,54.53,54.55,54.41,54.42,129966.0,47.5604,47.5778,47.4557,47.4645,129966.0
2021-02-23 11:20:00,54.42,54.45,54.35,54.39,86548.0,47.4645,47.4906,47.4034,47.4383,86548.0
2021-02-23 11:30:00,54.41,54.48,54.36,54.41,98115.0,47.4557,47.5168,47.4121,47.4557,98115.0
2021-02-23 11:40:00,54.41,54.43,54.26,54.27,83617.0,47.4557,47.4732,47.3249,47.3336,83617.0
2021-02-23 11:50:00,54.26,54.34,54.25,54.26,230436.0,47.3249,47.3947,47.3162,47.3249,230436.0
2021-02-23 12:00:00,54.26,54.26,54.18,54.22,140209.0,47.3249,47.3249,47.2551,47.29,140209.0
2021-02-23 12:10:00,54.21,54.34,54.2,54.31,298229.0,47.2813,47.3947,47.2726,47.3685,298229.0
2021-02-23 12:20:00,54.32,54.38,54.26,54.38,166480.0,47.3772,47.4296,47.3249,47.4296,166480.0
2021-02-23 12:30:00,54.37,54.4,54.26,54.27,105549.0,47.4208,47.447,47.3249,47.3336,105549.0
2021-02-23 12:40:00,54.26,54.26,54.18,54.23,116133.0,47.3249,47.3249,47.2551,47.2987,116133.0
2021-02-23 12:50:00,54.22,54.31,54.18,54.21,123875.0,47.29,47.3685,47.2551,47.2813,123875.0
2021-02-23 13:00:00,54.21,54.31,54.17,54.29,77518.0,47.2813,47.3685,47.2464,47.3511,77518.0
2021-02-23 13:10:00,54.29,54.38,54.27,54.37,130527.0,47.3511,47.4296,47.3336,47.4208,130527.0
2021-02-23 13:20:00,54.36,54.46,54.35,54.45,123832.0,47.4121,47.4993,47.4034,47.4906,123832.0
2021-02-23 13:30:00,54.45,54.47,54.41,54.45,79377.0,47.4906,47.5081,47.4557,47.4906,79377.0
2021-02-23 13:40:00,54.46,54.46,54.35,54.38,75730.0,47.4993,47.4993,47.4034,47.4296,75730.0
2021-02-23 13:50:00,54.38,54.48,54.35,54.45,106335.0,47.4296,47.5168,47.4034,47.4906,106335.0
2021-02-23 14:00:00,54.45,54.5,54.41,54.48,105208.0,47.4906,47.5342,47.4557,47.5168,105208.0
2021-02-23 14:10:00,54.48,54.5,54.43,54.48,198325.0,47.5168,47.5342,47.4732,47.5168,198325.0
2021-02-23 14:20:00,54.48,54.57,54.46,54.56,241822.0,47.5168,47.5953,47.4993,47.5866,241822.0
2021-02-23 14:30:00,54.56,54.58,54.46,54.48,153826.0,47.5866,47.604,47.4993,47.5168,153826.0
2021-02-23 14:40:00,54.48,54.58,54.47,54.56,64722.0,47.5168,47.604,47.5081,47.5866,64722.0
2021-02-23 14:50:00,54.56,54.67,54.55,54.66,205848.0,47.5866,47.6825,47.5778,47.6738,205848.0
2021-02-23 15:00:00,54.66,54.74,54.63,54.73,123164.0,47.6738,47.7436,47.6476,47.7348,123164.0
2021-02-23 15:10:00,54.73,54.83,54.71,54.83,223316.0,47.7348,47.822,47.7174,47.822,223316.0
2021-02-23 15:20:00,54.83,54.94,54.82,54.91,195486.0,47.822,47.918,47.8133,47.8918,195486.0
2021-02-23 15:30:00,54.91,54.95,54.87,54.87,142165.0,47.8918,47.9267,47.8569,47.8569,142165.0
2021-02-23 15:40:00,54.88,54.89,54.8,54.8,269480.0,47.8657,47.8744,47.7959,47.7959,269480.0
2021-02-23 15:50:00,54.81,54.82,54.75,54.77,492550.0,47.8046,47.8133,47.7523,47.7697,492550.0
2021-02-24 09:30:00,53.86,54.0,53.69,53.85,774218.0,46.976,47.0981,46.8278,46.9673,774218.0
2021-02-24 09:40:00,53.84,53.91,53.74,53.83,493658.0,46.9586,47.0196,46.8714,46.9499,493658.0
2021-02-24 09:50:00,53.83,53.85,53.7,53.74,3313534.0,46.9499,46.9673,46.8365,46.8714,3313534.0
2021-02-24 10:00:00,53.73,53.81,53.57,53.6,339041.0,46.8626,46.9324,46.7231,46.7493,339041.0
2021-02-24 10:10:00,53.59,53.75,53.56,53.74,185436.0,46.7405,46.8801,46.7144,46.8714,185436.0
2021-02-24 10:20:00,53.74,53.92,53.72,53.87,185020.0,46.8714,47.0284,46.8539,46.9847,185020.0
2021-02-24 10:30:00,53.88,53.93,53.82,53.88,132510.0,46.9935,47.0371,46.9411,46.9935,132510.0
2021-02-24 10:40:00,53.88,53.93,53.85,53.91,101697.0,46.9935,47.0371,46.9673,47.0196,101697.0
2021-02-24 10:50:00,53.91,54.01,53.87,53.98,186359.0,47.0196,47.1069,46.9847,47.0807,186359.0
2021-02-24 11:00:00,53.99,54.07,53.99,54.07,141746.0,47.0894,47.1592,47.0894,47.1592,141746.0
2021-02-24 11:10:00,54.07,54.13,54.05,54.12,134919.0,47.1592,47.2115,47.1417,47.2028,134919.0
2021-02-24 11:20:00,54.12,54.2,54.11,54.12,120921.0,47.2028,47.2726,47.1941,47.2028,120921.0
2021-02-24 11:30:00,54.12,54.17,54.11,54.13,93999.0,47.2028,47.2464,47.1941,47.2115,93999.0
2021-02-24 11:40:00,54.14,54.15,54.06,54.15,168195.0,47.2202,47.229,47.1505,47.229,168195.0
2021-02-24 11:50:00,54.14,54.19,54.14,54.17,137977.0,47.2202,47.2638,47.2202,47.2464,137977.0
2021-02-24 12:00:00,54.17,54.24,54.17,54.24,121723.0,47.2464,47.3075,47.2464,47.3075,121723.0
2021-02-24 12:10:00,54.24,54.26,54.23,54.25,84114.0,47.3075,47.3249,47.2987,47.3162,84114.0
2021-02-24 12:20:00,54.24,54.26,54.21,54.26,144415.0,47.3075,47.3249,47.2813,47.3249,144415.0
2021-02-24 12:30:00,54.26,54.3,54.25,54.29,128389.0,47.3249,47.3598,47.3162,47.3511,128389.0
2021-02-24 12:40:00,54.29,54.29,54.24,54.25,74401.0,47.3511,47.3511,47.3075,47.3162,74401.0
2021-02-24 12:50:00,54.26,54.28,54.22,54.23,96819.0,47.3249,47.3423,47.29,47.2987,96819.0
2021-02-24 13:00:00,54.23,54.23,54.14,54.19,212738.0,47.2987,47.2987,47.2202,47.2638,212738.0
2021-02-24 13:10:00,54.2,54.22,54.17,54.2,96856.0,47.2726,47.29,47.2464,47.2726,96856.0
2021-02-24 13:20:00,54.21,54.26,54.18,54.25,69729.0,47.2813,47.3249,47.2551,47.3162,69729.0
2021-02-24 13:30:00,54.26,54.3,54.24,54.28,146498.0,47.3249,47.3598,47.3075,47.3423,146498.0
2021-02-24 13:40:00,54.28,54.28,54.23,54.25,162342.0,47.3423,47.3423,47.2987,47.3162,162342.0
2021-02-24 13:50:00,54.25,54.27,54.23,54.27,114676.0,47.3162,47.3336,47.2987,47.3336,114676.0
2021-02-24 14:00:00,54.27,54.28,54.21,54.23,87613.0,47.3336,47.3423,47.2813,47.2987,87613.0
2021-02-24 14:10:00,54.24,54.24,54.16,54.22,100498.0,47.3075,47.3075,47.2377,47.29,100498.0
2021-02-24 14:20:00,54.22,54.23,54.18,54.22,120415.0,47.29,47.2987,47.2551,47.29,120415.0
2021-02-24 14:30:00,54.21,54.23,54.18,54.23,124422.0,47.2813,47.2987,47.2551,47.2987,124422.0
2021-02-24 14:40:00,54.23,54.25,54.21,54.22,203171.0,47.2987,47.3162,47.2813,47.29,203171.0
2021-02-24 14:50:00,54.22,54.27,54.22,54.26,199059.0,47.29,47.3336,47.29,47.3249,199059.0
2021-02-24 15:00:00,54.26,54.3,54.25,54.28,241259.0,47.3249,47.3598,47.3162,47.3423,241259.0
2021-02-24 15:10:00,54.28,54.34,54.28,54.3,116822.0,47.3423,47.3947,47.3423,47.3598,116822.0
2021-02-24 15:20:00,54.3,54.37,54.3,54.37,108030.0,47.3598,47.4208,47.3598,47.4208,108030.0
2021-02-24 15:30:00,54.37,54.41,54.36,54.41,123961.0,47.4208,47.4557,47.4121,47.4557,123961.0
2021-02-24 15:40:00,54.41,54.42,54.36,54.41,165945.0,47.4557,47.4645,47.4121,47.4557,165945.0
2021-02-24 15:50:00,54.41,54.45,54.39,54.43,623427.0,47.4557,47.4906,47.4383,47.4732,623427.0
2021-02-25 09:30:00,54.39,54.52,54.31,54.5,399400.0,47.4383,47.5517,47.3685,47.5342,399400.0
2021-02-25 09:40:00,54.5,54.51,54.42,54.42,145188.0,47.5342,47.5429,47.4645,47.4645,145188.0
2021-02-25 09:50:00,54.43,54.52,54.42,54.47,2764803.0,47.4732,47.5517,47.4645,47.5081,2764803.0
2021-02-25 10:00:00,54.47,54.47,54.26,54.32,439609.0,47.5081,47.5081,47.3249,47.3772,439609.0
2021-02-25 10:10:00,54.33,54.35,54.22,54.32,234258.0,47.386,47.4034,47.29,47.3772,234258.0
2021-02-25 10:20:00,54.33,54.43,54.24,54.26,311207.0,47.386,47.4732,47.3075,47.3249,311207.0
2021-02-25 10:30:00,54.25,54.28,54.15,54.17,117575.0,47.3162,47.3423,47.229,47.2464,117575.0
2021-02-25 10:40:00,54.17,54.22,54.09,54.1,207039.0,47.2464,47.29,47.1766,47.1854,207039.0
2021-02-25 10:50:00,54.09,54.15,54.04,54.12,408609.0,47.1766,47.229,47.133,47.2028,408609.0
2021-02-25 11:00:00,54.13,54.18,54.08,54.17,126655.0,47.2115,47.2551,47.1679,47.2464,126655.0
2021-02-25 11:10:00,54.18,54.21,54.11,54.2,168638.0,47.2551,47.2813,47.1941,47.2726,168638.0
2021-02-25 11:20:00,54.2,54.24,54.14,54.16,102374.0,47.2726,47.3075,47.2202,47.2377,102374.0
2021-02-25 11:30:00,54.16,54.17,54.04,54.06,87873.0,47.2377,47.2464,47.133,47.1505,87873.0
2021-02-25 11:40:00,54.06,54.06,53.93,53.93,146420.0,47.1505,47.1505,47.0371,47.0371,146420.0
2021-02-25 11:50:00,53.93,54.01,53.89,53.94,174612.0,47.0371,47.1069,47.0022,47.0458,174612.0
2021-02-25 12:00:00,53.92,53.95,53.86,53.92,227532.0,47.0284,47.0545,46.976,47.0284,227532.0
2021-02-25 12:10:00,53.92,53.97,53.84,53.91,183824.0,47.0284,47.072,46.9586,47.0196,183824.0
2021-02-25 12:20:00,53.91,53.94,53.81,53.83,117506.0,47.0196,47.0458,46.9324,46.9499,117506.0
2021-02-25 12:30:00,53.82,53.82,53.73,53.79,155055.0,46.9411,46.9411,46.8626,46.915,155055.0
2021-02-25 12:40:00,53.8,53.81,53.71,53.75,175596.0,46.9237,46.9324,46.8452,46.8801,175596.0
2021-02-25 12:50:00,53.74,53.74,53.53,53.56,150469.0,46.8714,46.8714,46.6882,46.7144,150469.0
2021-02-25 13:00:00,53.55,53.62,53.37,53.48,531928.0,46.7056,46.7667,46.5487,46.6446,531928.0
2021-02-25 13:10:00,53.48,53.57,53.43,53.56,276938.0,46.6446,46.7231,46.601,46.7144,276938.0
2021-02-25 13:20:00,53.57,53.62,53.51,53.55,346115.0,46.7231,46.7667,46.6708,46.7056,346115.0
2021-02-25 13:30:00,53.54,53.57,53.38,53.48,201152.0,46.6969,46.7231,46.5574,46.6446,201152.0
2021-02-25 13:40:00,53.48,53.56,53.45,53.53,135927.0,46.6446,46.7144,46.6184,46.6882,135927.0
2021-02-25 13:50:00,53.53,53.53,53.4,53.47,167493.0,46.6882,46.6882,46.5748,46.6359,167493.0
2021-02-25 14:00:00,53.46,53.66,53.43,53.65,299042.0,46.6272,46.8016,46.601,46.7929,299042.0
2021-02-25 14:10:00,53.66,53.76,53.63,53.75,236156.0,46.8016,46.8888,46.7754,46.8801,236156.0
2021-02-25 14:20:00,53.75,53.78,53.72,53.76,153463.0,46.8801,46.9063,46.8539,46.8888,153463.0
2021-02-25 14:30:00,53.76,53.76,53.61,53.62,183076.0,46.8888,46.8888,46.758,46.7667,183076.0
2021-02-25 14:40:00,53.62,53.65,53.58,53.6,142112.0,46.7667,46.7929,46.7318,46.7493,142112.0
2021-02-25 14:50:00,53.6,53.63,53.56,53.57,190976.0,46.7493,46.7754,46.7144,46.7231,190976.0
2021-02-25 15:00:00,53.56,53.6,53.42,53.44,214697.0,46.7144,46.7493,46.5923,46.6097,214697.0
2021-02-25 15:10:00,53.43,53.5,53.34,53.36,207133.0,46.601,46.662,46.5225,46.5399,207133.0
2021-02-25 15:20:00,53.38,53.41,53.27,53.27,471979.0,46.5574,46.5835,46.4614,46.4614,471979.0
2021-02-25 15:30:00,53.27,53.33,53.14,53.2,510774.0,46.4614,46.5138,46.3481,46.4004,510774.0
2021-02-25 15:40:00,53.2,53.36,53.13,53.33,437083.0,46.4004,46.5399,46.3393,46.5138,437083.0
2021-02-25 15:50:00,53.32,53.33,53.21,53.23,789224.0,46.505,46.5138,46.4091,46.4265,789224.0
2021-02-26 09:30:00,52.98,52.98,52.77,52.9,991337.0,46.2085,46.2085,46.0253,46.1387,991337.0
2021-02-26 09:40:00,52.9,52.94,52.72,52.74,461861.0,46.1387,46.1736,45.9817,45.9992,461861.0
2021-02-26 09:50:00,52.75,52.76,52.5,52.52,3362283.0,46.0079,46.0166,45.7899,45.8073,3362283.0
2021-02-26 10:00:00,52.51,52.58,52.33,52.34,583462.0,45.7986,45.8596,45.6416,45.6503,583462.0
2021-02-26 10:10:00,52.33,52.5,52.3,52.44,498489.0,45.6416,45.7899,45.6154,45.7375,498489.0
2021-02-26 10:20:00,52.45,52.51,52.23,52.25,829040.0,45.7462,45.7986,45.5544,45.5718,829040.0
2021-02-26 10:30:00,52.25,52.52,52.23,52.5,880227.0,45.5718,45.8073,45.5544,45.7899,880227.0
2021-02-26 10:40:00,52.5,52.66,52.45,52.63,448855.0,45.7899,45.9294,45.7462,45.9032,448855.0
2021-02-26 10:50:00,52.62,52.68,52.56,52.62,374615.0,45.8945,45.9468,45.8422,45.8945,374615.0
2021-02-26 11:00:00,52.62,52.78,52.59,52.71,517413.0,45.8945,46.0341,45.8683,45.973,517413.0
2021-02-26 11:10:00,52.71,52.73,52.56,52.57,369657.0,45.973,45.9905,45.8422,45.8509,369657.0
2021-02-26 11:20:00,52.58,52.6,52.49,52.55,200776.0,45.8596,45.8771,45.7811,45.8335,200776.0
2021-02-26 11:30:00,52.54,52.76,52.53,52.73,737175.0,45.8247,46.0166,45.816,45.9905,737175.0
2021-02-26 11:40:00,52.73,52.78,52.64,52.71,257542.0,45.9905,46.0341,45.912,45.973,257542.0
2021-02-26 11:50:00,52.72,52.72,52.62,52.66,201100.0,45.9817,45.9817,45.8945,45.9294,201100.0
2021-02-26 12:00:00,52.67,52.74,52.57,52.74,429564.0,45.9381,45.9992,45.8509,45.9992,429564.0
2021-02-26 12:10:00,52.75,52.88,52.74,52.81,296036.0,46.0079,46.1213,45.9992,46.0602,296036.0
2021-02-26 12:20:00,52.81,52.82,52.67,52.69,262692.0,46.0602,46.069,45.9381,45.9556,262692.0
2021-02-26 12:30:00,52.7,52.78,52.69,52.71,296376.0,45.9643,46.0341,45.9556,45.973,296376.0
2021-02-26 12:40:00,52.7,52.73,52.66,52.68,156086.0,45.9643,45.9905,45.9294,45.9468,156086.0
2021-02-26 12:50:00,52.68,52.77,52.62,52.64,179994.0,45.9468,46.0253,45.8945,45.912,179994.0
2021-02-26 13:00:00,52.65,52.67,52.51,52.67,119854.0,45.9207,45.9381,45.7986,45.9381,119854.0
2021-02-26 13:10:00,52.66,52.72,52.62,52.71,95088.0,45.9294,45.9817,45.8945,45.973,95088.0
2021-02-26 13:20:00,52.71,52.81,52.71,52.78,66419.0,45.973,46.0602,45.973,46.0341,66419.0
2021-02-26 13:30:00,52.79,52.8,52.67,52.69,96973.0,46.0428,46.0515,45.9381,45.9556,96973.0
2021-02-26 13:40:00,52.68,52.77,52.59,52.65,90660.0,45.9468,46.0253,45.8683,45.9207,90660.0
2021-02-26 13:50:00,52.66,52.7,52.59,52.66,174098.0,45.9294,45.9643,45.8683,45.9294,174098.0
2021-02-26 14:00:00,52.66,52.7,52.55,52.57,179105.0,45.9294,45.9643,45.8335,45.8509,179105.0
2021-02-26 14:10:00,52.57,52.63,52.51,52.51,134555.0,45.8509,45.9032,45.7986,45.7986,134555.0
2021-02-26 14:20:00,52.51,52.59,52.5,52.57,219412.0,45.7986,45.8683,45.7899,45.8509,219412.0
2021-02-26 14:30:00,52.56,52.67,52.53,52.64,124937.0,45.8422,45.9381,45.816,45.912,124937.0
2021-02-26 14:40:00,52.64,52.7,52.56,52.69,136126.0,45.912,45.9643,45.8422,45.9556,136126.0
2021-02-26 14:50:00,52.68,52.69,52.62,52.64,169673.0,45.9468,45.9556,45.8945,45.912,169673.0
2021-02-26 15:00:00,52.65,52.74,52.64,52.73,183285.0,45.9207,45.9992,45.912,45.9905,183285.0
2021-02-26 15:10:00,52.73,52.75,52.69,52.75,106969.0,45.9905,46.0079,45.9556,46.0079,106969.0
2021-02-26 15:20:00,52.75,52.76,52.59,52.6,166798.0,46.0079,46.0166,45.8683,45.8771,166798.0
2021-02-26 15:30:00,52.6,52.68,52.58,52.67,203083.0,45.8771,45.9468,45.8596,45.9381,203083.0
2021-02-26 15:40:00,52.67,52.86,52.64,52.84,241844.0,45.9381,46.1038,45.912,46.0864,241844.0
2021-02-26 15:50:00,52.83,52.83,52.5,52.5,938490.0,46.0777,46.0777,45.7899,45.7899,938490.0
2021-03-01 09:30:00,53.6,53.62,53.46,53.53,866106.0,46.7493,46.7667,46.6272,46.6882,866106.0
2021-03-01 09:40:00,53.53,53.66,53.5,53.56,353699.0,46.6882,46.8016,46.662,46.7144,353699.0
2021-03-01 09:50:00,53.56,53.64,53.51,53.59,228318.0,46.7144,46.7841,46.6708,46.7405,228318.0
2021-03-01 10:00:00,53.6,53.67,53.52,53.65,351979.0,46.7493,46.8103,46.6795,46.7929,351979.0
2021-03-01 10:10:00,53.65,53.77,53.64,53.76,412507.0,46.7929,46.8975,46.7841,46.8888,412507.0
2021-03-01 10:20:00,53.77,53.85,53.76,53.77,343190.0,46.8975,46.9673,46.8888,46.8975,343190.0
2021-03-01 10:30:00,53.77,53.85,53.71,53.82,199945.0,46.8975,46.9673,46.8452,46.9411,199945.0
2021-03-01 10:40:00,53.82,53.88,53.82,53.88,124920.0,46.9411,46.9935,46.9411,46.9935,124920.0
2021-03-01 10:50:00,53.87,53.91,53.84,53.85,92535.0,46.9847,47.0196,46.9586,46.9673,92535.0
2021-03-01 11:00:00,53.85,53.9,53.81,53.9,230430.0,46.9673,47.0109,46.9324,47.0109,230430.0
2021-03-01 11:10:00,53.89,53.94,53.88,53.93,218257.0,47.0022,47.0458,46.9935,47.0371,218257.0
2021-03-01 11:20:00,53.93,53.97,53.87,53.89,154689.0,47.0371,47.072,46.9847,47.0022,154689.0
2021-03-01 11:30:00,53.9,53.95,53.88,53.91,142495.0,47.0109,47.0545,46.9935,47.0196,142495.0
2021-03-01 11:40:00,53.91,54.02,53.9,54.01,190725.0,47.0196,47.1156,47.0109,47.1069,190725.0
2021-03-01 11:50:00,54.01,54.02,53.96,53.97,96046.0,47.1069,47.1156,47.0632,47.072,96046.0
2021-03-01 12:00:00,53.97,54.01,53.97,54.0,79125.0,47.072,47.1069,47.072,47.0981,79125.0
2021-03-01 12:10:00,54.0,54.01,53.92,53.94,334869.0,47.0981,47.1069,47.0284,47.0458,334869.0
2021-03-01 12:20:00,53.94,53.99,53.93,53.95,58901.0,47.0458,47.0894,47.0371,47.0545,58901.0
2021-03-01 12:30:00,53.95,54.0,53.95,53.97,49305.0,47.0545,47.0981,47.0545,47.072,49305.0
2021-03-01 12:40:00,53.97,54.02,53.94,54.01,215133.0,47.072,47.1156,47.0458,47.1069,215133.0
2021-03-01 12:50:00,54.01,54.02,53.86,53.88,48644.0,47.1069,47.1156,46.976,46.9935,48644.0
2021-03-01 13:00:00,53.88,53.9,53.83,53.84,151949.0,46.9935,47.0109,46.9499,46.9586,151949.0
2021-03-01 13:10:00,53.83,53.85,53.76,53.77,68865.0,46.9499,46.9673,46.8888,46.8975,68865.0
2021-03-01 13:20:00,53.77,53.81,53.76,53.8,85951.0,46.8975,46.9324,46.8888,46.9237,85951.0
2021-03-01 13:30:00,53.81,53.88,53.8,53.86,58703.0,46.9324,46.9935,46.9237,46.976,58703.0
2021-03-01 13:40:00,53.87,53.9,53.81,53.86,87703.0,46.9847,47.0109,46.9324,46.976,87703.0
2021-03-01 13:50:00,53.85,53.87,53.84,53.87,156452.0,46.9673,46.9847,46.9586,46.9847,156452.0
2021-03-01 14:00:00,53.87,53.96,53.85,53.92,227214.0,46.9847,47.0632,46.9673,47.0284,227214.0
2021-03-01 14:10:00,53.92,53.99,53.91,53.99,113525.0,47.0284,47.0894,47.0196,47.0894,113525.0
2021-03-01 14:20:00,53.98,54.0,53.96,54.0,81760.0,47.0807,47.0981,47.0632,47.0981,81760.0
2021-03-01 14:30:00,54.0,54.02,53.98,54.0,82683.0,47.0981,47.1156,47.0807,47.0981,82683.0
2021-03-01 14:40:00,53.99,54.04,53.98,54.02,246326.0,47.0894,47.133,47.0807,47.1156,246326.0
2021-03-01 14:50:00,54.02,54.04,53.99,54.0,127129.0,47.1156,47.133,47.0894,47.0981,127129.0
2021-03-01 15:00:00,54.0,54.03,53.99,54.01,199041.0,47.0981,47.1243,47.0894,47.1069,199041.0
2021-03-01 15:10:00,54.01,54.04,53.97,54.02,431397.0,47.1069,47.133,47.072,47.1156,431397.0
2021-03-01 15:20:00,54.03,54.03,53.96,53.98,155074.0,47.1243,47.1243,47.0632,47.0807,155074.0
2021-03-01 15:30:00,53.98,53.99,53.95,53.97,267185.0,47.0807,47.0894,47.0545,47.072,267185.0
2021-03-01 15:40:00,53.98,53.99,53.92,53.93,346972.0,47.0807,47.0894,47.0284,47.0371,346972.0
2021-03-01 15:50:00,53.92,53.94,53.86,53.92,810232.0,47.0284,47.0458,46.976,47.0284,810232.0
2021-03-02 09:30:00,53.63,53.66,53.5,53.54,593677.0,46.7754,46.8016,46.662,46.6969,593677.0
2021-03-02 09:40:00,53.54,53.57,53.4,53.43,349950.0,46.6969,46.7231,46.5748,46.601,349950.0
2021-03-02 09:50:00,53.42,53.64,53.41,53.59,3583848.0,46.5923,46.7841,46.5835,46.7405,3583848.0
2021-03-02 10:00:00,53.58,53.65,53.57,53.65,349348.0,46.7318,46.7929,46.7231,46.7929,349348.0
2021-03-02 10:10:00,53.65,53.66,53.53,53.58,576430.0,46.7929,46.8016,46.6882,46.7318,576430.0
2021-03-02 10:20:00,53.57,53.61,53.43,53.43,354263.0,46.7231,46.758,46.601,46.601,354263.0
2021-03-02 10:30:00,53.43,53.5,53.37,53.38,403696.0,46.601,46.662,46.5487,46.5574,403696.0
2021-03-02 10:40:00,53.37,53.43,53.3,53.42,267561.0,46.5487,46.601,46.4876,46.5923,267561.0
2021-03-02 10:50:00,53.41,53.51,53.4,53.48,213747.0,46.5835,46.6708,46.5748,46.6446,213747.0
2021-03-02 11:00:00,53.48,53.49,53.38,53.43,228250.0,46.6446,46.6533,46.5574,46.601,228250.0
2021-03-02 11:10:00,53.43,53.44,53.33,53.39,233570.0,46.601,46.6097,46.5138,46.5661,233570.0
2021-03-02 11:20:00,53.39,53.41,53.29,53.41,155523.0,46.5661,46.5835,46.4789,46.5835,155523.0
2021-03-02 11:30:00,53.41,53.43,53.32,53.36,127217.0,46.5835,46.601,46.505,46.5399,127217.0
2021-03-02 11:40:00,53.36,53.41,53.28,53.41,120678.0,46.5399,46.5835,46.4702,46.5835,120678.0
2021-03-02 11:50:00,53.4,53.46,53.38,53.43,48914.0,46.5748,46.6272,46.5574,46.601,48914.0
2021-03-02 12:00:00,53.43,53.5,53.4,53.48,157390.0,46.601,46.662,46.5748,46.6446,157390.0
2021-03-02 12:10:00,53.49,53.55,53.47,53.54,141080.0,46.6533,46.7056,46.6359,46.6969,141080.0
2021-03-02 12:20:00,53.54,53.54,53.49,53.51,79699.0,46.6969,46.6969,46.6533,46.6708,79699.0
2021-03-02 12:30:00,53.51,53.6,53.5,53.6,70100.0,46.6708,46.7493,46.662,46.7493,70100.0
2021-03-02 12:40:00,53.6,53.62,53.56,53.58,96799.0,46.7493,46.7667,46.7144,46.7318,96799.0
2021-03-02 12:50:00,53.57,53.59,53.53,53.55,121335.0,46.7231,46.7405,46.6882,46.7056,121335.0
2021-03-02 13:00:00,53.56,53.63,53.55,53.6,77557.0,46.7144,46.7754,46.7056,46.7493,77557.0
2021-03-02 13:10:00,53.6,53.65,53.59,53.6,73494.0,46.7493,46.7929,46.7405,46.7493,73494.0
2021-03-02 13:20:00,53.6,53.63,53.57,53.6,73482.0,46.7493,46.7754,46.7231,46.7493,73482.0
2021-03-02 13:30:00,53.61,53.66,53.6,53.66,79844.0,46.758,46.8016,46.7493,46.8016,79844.0
2021-03-02 13:40:00,53.66,53.66,53.62,53.65,236236.0,46.8016,46.8016,46.7667,46.7929,236236.0
2021-03-02 13:50:00,53.65,53.68,53.62,53.65,118052.0,46.7929,46.819,46.7667,46.7929,118052.0
2021-03-02 14:00:00,53.66,53.69,53.56,53.57,120772.0,46.8016,46.8278,46.7144,46.7231,120772.0
2021-03-02 14:10:00,53.57,53.58,53.52,53.55,102500.0,46.7231,46.7318,46.6795,46.7056,102500.0
2021-03-02 14:20:00,53.55,53.61,53.54,53.55,148343.0,46.7056,46.758,46.6969,46.7056,148343.0
2021-03-02 14:30:00,53.55,53.62,53.54,53.61,150721.0,46.7056,46.7667,46.6969,46.758,150721.0
2021-03-02 14:40:00,53.61,53.65,53.6,53.64,115852.0,46.758,46.7929,46.7493,46.7841,115852.0
2021-03-02 14:50:00,53.64,53.69,53.64,53.66,206353.0,46.7841,46.8278,46.7841,46.8016,206353.0
2021-03-02 15:00:00,53.66,53.69,53.65,53.66,121786.0,46.8016,46.8278,46.7929,46.8016,121786.0
2021-03-02 15:10:00,53.66,53.69,53.53,53.53,151121.0,46.8016,46.8278,46.6882,46.6882,151121.0
2021-03-02 15:20:00,53.53,53.56,53.52,53.52,89286.0,46.6882,46.7144,46.6795,46.6795,89286.0
2021-03-02 15:30:00,53.52,53.56,53.48,53.5,480244.0,46.6795,46.7144,46.6446,46.662,480244.0
2021-03-02 15:40:00,53.5,53.54,53.47,53.5,180971.0,46.662,46.6969,46.6359,46.662,180971.0
2021-03-02 15:50:00,53.5,53.5,53.4,53.42,410547.0,46.662,46.662,46.5748,46.5923,410547.0
2021-03-03 09:30:00,53.84,53.96,53.76,53.8,420621.0,46.9586,47.0632,46.8888,46.9237,420621.0
2021-03-03 09:40:00,53.8,53.8,53.68,53.77,423602.0,46.9237,46.9237,46.819,46.8975,423602.0
2021-03-03 09:50:00,53.76,53.82,53.62,53.65,542624.0,46.8888,46.9411,46.7667,46.7929,542624.0
2021-03-03 10:00:00,53.64,53.72,53.59,53.7,3716520.0,46.7841,46.8539,46.7405,46.8365,3716520.0
2021-03-03 10:10:00,53.69,53.7,53.47,53.5,562702.0,46.8278,46.8365,46.6359,46.662,562702.0
2021-03-03 10:20:00,53.5,53.63,53.47,53.52,517854.0,46.662,46.7754,46.6359,46.6795,517854.0
2021-03-03 10:30:00,53.51,53.56,53.43,53.55,423152.0,46.6708,46.7144,46.601,46.7056,423152.0
2021-03-03 10:40:00,53.55,53.59,53.46,53.56,568710.0,46.7056,46.7405,46.6272,46.7144,568710.0
2021-03-03 10:50:00,53.57,53.65,53.52,53.61,654799.0,46.7231,46.7929,46.6795,46.758,654799.0
2021-03-03 11:00:00,53.6,53.7,53.6,53.65,336120.0,46.7493,46.8365,46.7493,46.7929,336120.0
2021-03-03 11:10:00,53.65,53.69,53.57,53.68,185576.0,46.7929,46.8278,46.7231,46.819,185576.0
2021-03-03 11:20:00,53.67,53.73,53.67,53.71,193231.0,46.8103,46.8626,46.8103,46.8452,193231.0
2021-03-03 11:30:00,53.71,53.72,53.63,53.63,118116.0,46.8452,46.8539,46.7754,46.7754,118116.0
2021-03-03 11:40:00,53.64,53.65,53.6,53.61,117932.0,46.7841,46.7929,46.7493,46.758,117932.0
2021-03-03 11:50:00,53.62,53.67,53.57,53.58,157066.0,46.7667,46.8103,46.7231,46.7318,157066.0
2021-03-03 12:00:00,53.58,53.6,53.55,53.59,212815.0,46.7318,46.7493,46.7056,46.7405,212815.0
2021-03-03 12:10:00,53.59,53.64,53.56,53.59,114199.0,46.7405,46.7841,46.7144,46.7405,114199.0
2021-03-03 12:20:00,53.59,53.6,53.53,53.55,246306.0,46.7405,46.7493,46.6882,46.7056,246306.0
2021-03-03 12:30:00,53.56,53.57,53.5,53.5,118960.0,46.7144,46.7231,46.662,46.662,118960.0
2021-03-03 12:40:00,53.51,53.57,53.48,53.56,110521.0,46.6708,46.7231,46.6446,46.7144,110521.0
2021-03-03 12:50:00,53.56,53.58,53.46,53.47,201095.0,46.7144,46.7318,46.6272,46.6359,201095.0
2021-03-03 13:00:00,53.47,53.48,53.44,53.47,84008.0,46.6359,46.6446,46.6097,46.6359,84008.0
2021-03-03 13:10:00,53.47,53.56,53.43,53.54,182237.0,46.6359,46.7144,46.601,46.6969,182237.0
2021-03-03 13:20:00,53.55,53.57,53.52,53.52,141334.0,46.7056,46.7231,46.6795,46.6795,141334.0
2021-03-03 13:30:00,53.53,53.53,53.46,53.5,135841.0,46.6882,46.6882,46.6272,46.662,135841.0
2021-03-03 13:40:00,53.5,53.51,53.41,53.44,253834.0,46.662,46.6708,46.5835,46.6097,253834.0
2021-03-03 13:50:00,53.44,53.46,53.37,53.39,170243.0,46.6097,46.6272,46.5487,46.5661,170243.0
2021-03-03 14:00:00,53.4,53.41,53.26,53.28,202439.0,46.5748,46.5835,46.4527,46.4702,202439.0
2021-03-03 14:10:00,53.29,53.35,53.26,53.29,160859.0,46.4789,46.5312,46.4527,46.4789,160859.0
2021-03-03 14:20:00,53.3,53.32,53.23,53.24,128034.0,46.4876,46.505,46.4265,46.4353,128034.0
2021-03-03 14:30:00,53.24,53.36,53.15,53.35,341685.0,46.4353,46.5399,46.3568,46.5312,341685.0
2021-03-03 14:40:00,53.34,53.49,53.3,53.37,670722.0,46.5225,46.6533,46.4876,46.5487,670722.0
2021-03-03 14:50:00,53.38,53.54,53.36,53.5,227972.0,46.5574,46.6969,46.5399,46.662,227972.0
2021-03-03 15:00:00,53.49,53.51,53.41,53.44,197562.0,46.6533,46.6708,46.5835,46.6097,197562.0
2021-03-03 15:10:00,53.45,53.49,53.4,53.41,322062.0,46.6184,46.6533,46.5748,46.5835,322062.0
2021-03-03 15:20:00,53.41,53.42,53.33,53.38,387097.0,46.5835,46.5923,46.5138,46.5574,387097.0
2021-03-03 15:30:00,53.38,53.41,53.33,53.41,395076.0,46.5574,46.5835,46.5138,46.5835,395076.0
2021-03-03 15:40:00,53.41,53.47,53.39,53.42,456667.0,46.5835,46.6359,46.5661,46.5923,456667.0
2021-03-03 15:50:00,53.42,53.42,53.35,53.38,729722.0,46.5923,46.5923,46.5312,46.5574,729722.0
2021-03-04 09:30:00,53.18,53.37,53.12,53.3,795768.0,46.3829,46.5487,46.3306,46.4876,795768.0
2021-03-04 09:40:00,53.31,53.33,52.97,52.99,513567.0,46.4963,46.5138,46.1998,46.2172,513567.0
2021-03-04 09:50:00,52.98,53.03,52.84,52.86,687680.0,46.2085,46.2521,46.0864,46.1038,687680.0
2021-03-04 10:00:00,52.87,52.93,52.68,52.7,3433296.0,46.1126,46.1649,45.9468,45.9643,3433296.0
2021-03-04 10:10:00,52.69,52.81,52.66,52.69,540126.0,45.9556,46.0602,45.9294,45.9556,540126.0
2021-03-04 10:20:00,52.69,52.92,52.68,52.88,440265.0,45.9556,46.1562,45.9468,46.1213,440265.0
2021-03-04 10:30:00,52.88,53.09,52.86,53.09,433746.0,46.1213,46.3044,46.1038,46.3044,433746.0
2021-03-04 10:40:00,53.1,53.23,53.04,53.17,190854.0,46.3132,46.4265,46.2608,46.3742,190854.0
2021-03-04 10:50:00,53.18,53.26,53.07,53.19,640342.0,46.3829,46.4527,46.287,46.3917,640342.0
2021-03-04 11:00:00,53.2,53.3,53.16,53.22,451691.0,46.4004,46.4876,46.3655,46.4178,451691.0
2021-03-04 11:10:00,53.23,53.26,53.11,53.2,195867.0,46.4265,46.4527,46.3219,46.4004,195867.0
2021-03-04 11:20:00,53.19,53.24,53.14,53.21,108821.0,46.3917,46.4353,46.3481,46.4091,108821.0
2021-03-04 11:30:00,53.21,53.3,53.18,53.29,171268.0,46.4091,46.4876,46.3829,46.4789,171268.0
2021-03-04 11:40:00,53.29,53.38,53.29,53.36,248671.0,46.4789,46.5574,46.4789,46.5399,248671.0
2021-03-04 11:50:00,53.36,53.37,53.23,53.25,132608.0,46.5399,46.5487,46.4265,46.444,132608.0
2021-03-04 12:00:00,53.25,53.38,53.25,53.35,138548.0,46.444,46.5574,46.444,46.5312,138548.0
2021-03-04 12:10:00,53.35,53.35,53.07,53.19,465226.0,46.5312,46.5312,46.287,46.3917,465226.0
2021-03-04 12:20:00,53.18,53.23,52.79,52.92,543293.0,46.3829,46.4265,46.0428,46.1562,543293.0
2021-03-04 12:30:00,52.92,52.92,52.69,52.85,420541.0,46.1562,46.1562,45.9556,46.0951,420541.0
2021-03-04 12:40:00,52.85,52.91,52.6,52.64,589811.0,46.0951,46.1474,45.8771,45.912,589811.0
2021-03-04 12:50:00,52.64,52.7,52.45,52.52,440844.0,45.912,45.9643,45.7462,45.8073,440844.0
2021-03-04 13:00:00,52.52,52.67,52.41,52.5,705073.0,45.8073,45.9381,45.7114,45.7899,705073.0
2021-03-04 13:10:00,52.49,52.49,52.34,52.43,353931.0,45.7811,45.7811,45.6503,45.7288,353931.0
2021-03-04 13:20:00,52.42,52.49,52.3,52.49,367075.0,45.7201,45.7811,45.6154,45.7811,367075.0
2021-03-04 13:30:00,52.49,52.5,52.31,52.43,457391.0,45.7811,45.7899,45.6241,45.7288,457391.0
2021-03-04 13:40:00,52.42,52.43,52.15,52.15,371130.0,45.7201,45.7288,45.4846,45.4846,371130.0
2021-03-04 13:50:00,52.15,52.17,51.95,51.95,447326.0,45.4846,45.502,45.3101,45.3101,447326.0
2021-03-04 14:00:00,51.95,52.23,51.92,52.2,605756.0,45.3101,45.5544,45.284,45.5282,605756.0
2021-03-04 14:10:00,52.2,52.22,52.06,52.15,326396.0,45.5282,45.5456,45.4061,45.4846,326396.0
2021-03-04 14:20:00,52.16,52.42,52.16,52.37,505866.0,45.4933,45.7201,45.4933,45.6765,505866.0
2021-03-04 14:30:00,52.36,52.38,52.2,52.27,394923.0,45.6677,45.6852,45.5282,45.5892,394923.0
2021-03-04 14:40:00,52.26,52.48,52.24,52.45,384650.0,45.5805,45.7724,45.5631,45.7462,384650.0
2021-03-04 14:50:00,52.46,52.48,52.36,52.41,261597.0,45.755,45.7724,45.6677,45.7114,261597.0
2021-03-04 15:00:00,52.41,52.45,52.25,52.25,301794.0,45.7114,45.7462,45.5718,45.5718,301794.0
2021-03-04 15:10:00,52.24,52.31,52.2,52.26,441800.0,45.5631,45.6241,45.5282,45.5805,441800.0
2021-03-04 15:20:00,52.26,52.36,52.16,52.34,417558.0,45.5805,45.6677,45.4933,45.6503,417558.0
2021-03-04 15:30:00,52.34,52.39,52.23,52.27,288443.0,45.6503,45.6939,45.5544,45.5892,288443.0
2021-03-04 15:40:00,52.26,52.33,52.2,52.26,431101.0,45.5805,45.6416,45.5282,45.5805,431101.0
2021-03-04 15:50:00,52.27,52.31,52.18,52.21,828255.0,45.5892,45.6241,45.5108,45.5369,828255.0
2021-03-05 09:30:00,52.84,52.92,52.42,52.43,785937.0,46.0864,46.1562,45.7201,45.7288,785937.0
2021-03-05 09:40:00,52.43,52.65,52.42,52.45,361289.0,45.7288,45.9207,45.7201,45.7462,361289.0
2021-03-05 09:50:00,52.46,52.52,52.26,52.44,490546.0,45.755,45.8073,45.5805,45.7375,490546.0
2021-03-05 10:00:00,52.45,52.62,52.38,52.54,860160.0,45.7462,45.8945,45.6852,45.8247,860160.0
2021-03-05 10:10:00,52.54,52.57,52.33,52.38,498417.0,45.8247,45.8509,45.6416,45.6852,498417.0
2021-03-05 10:20:00,52.37,52.41,52.22,52.22,414921.0,45.6765,45.7114,45.5456,45.5456,414921.0
2021-03-05 10:30:00,52.22,52.27,52.07,52.1,400783.0,45.5456,45.5892,45.4148,45.441,400783.0
2021-03-05 10:40:00,52.1,52.21,52.04,52.17,340380.0,45.441,45.5369,45.3886,45.502,340380.0
2021-03-05 10:50:00,52.17,52.25,52.03,52.05,256661.0,45.502,45.5718,45.3799,45.3974,256661.0
2021-03-05 11:00:00,52.05,52.08,51.94,51.94,397418.0,45.3974,45.4235,45.3014,45.3014,397418.0
2021-03-05 11:10:00,51.94,52.05,51.81,51.88,339318.0,45.3014,45.3974,45.188,45.2491,339318.0
2021-03-05 11:20:00,51.88,51.95,51.7,51.76,353352.0,45.2491,45.3101,45.0921,45.1444,353352.0
2021-03-05 11:30:00,51.77,52.03,51.77,51.98,259177.0,45.1532,45.3799,45.1532,45.3363,259177.0
2021-03-05 11:40:00,51.98,52.03,51.84,51.93,295627.0,45.3363,45.3799,45.2142,45.2927,295627.0
2021-03-05 11:50:00,51.93,52.05,51.84,52.03,226329.0,45.2927,45.3974,45.2142,45.3799,226329.0
2021-03-05 12:00:00,52.03,52.09,51.96,51.96,228116.0,45.3799,45.4323,45.3189,45.3189,228116.0
2021-03-05 12:10:00,51.97,52.12,51.95,52.12,225041.0,45.3276,45.4584,45.3101,45.4584,225041.0
2021-03-05 12:20:00,52.12,52.28,52.1,52.25,267830.0,45.4584,45.598,45.441,45.5718,267830.0
2021-03-05 12:30:00,52.24,52.29,52.18,52.29,537381.0,45.5631,45.6067,45.5108,45.6067,537381.0
2021-03-05 12:40:00,52.29,52.34,52.26,52.28,331755.0,45.6067,45.6503,45.5805,45.598,331755.0
2021-03-05 12:50:00,52.29,52.31,52.22,52.27,1253766.0,45.6067,45.6241,45.5456,45.5892,1253766.0
2021-03-05 13:00:00,52.28,52.34,52.16,52.3,358982.0,45.598,45.6503,45.4933,45.6154,358982.0
2021-03-05 13:10:00,52.29,52.47,52.23,52.46,344822.0,45.6067,45.7637,45.5544,45.755,344822.0
2021-03-05 13:20:00,52.46,52.49,52.38,52.47,403492.0,45.755,45.7811,45.6852,45.7637,403492.0
2021-03-05 13:30:00,52.47,52.53,52.4,52.51,110372.0,45.7637,45.816,45.7026,45.7986,110372.0
2021-03-05 13:40:00,52.52,52.57,52.43,52.47,212399.0,45.8073,45.8509,45.7288,45.7637,212399.0
2021-03-05 13:50:00,52.47,52.5,52.36,52.43,102884.0,45.7637,45.7899,45.6677,45.7288,102884.0
2021-03-05 14:00:00,52.44,52.45,52.29,52.32,196024.0,45.7375,45.7462,45.6067,45.6329,196024.0
2021-03-05 14:10:00,52.31,52.39,52.26,52.27,216818.0,45.6241,45.6939,45.5805,45.5892,216818.0
2021-03-05 14:20:00,52.29,52.45,52.26,52.45,112277.0,45.6067,45.7462,45.5805,45.7462,112277.0
2021-03-05 14:30:00,52.44,52.5,52.43,52.45,112580.0,45.7375,45.7899,45.7288,45.7462,112580.0
2021-03-05 14:40:00,52.46,52.49,52.39,52.49,116644.0,45.755,45.7811,45.6939,45.7811,116644.0
2021-03-05 14:50:00,52.48,52.61,52.47,52.6,148861.0,45.7724,45.8858,45.7637,45.8771,148861.0
2021-03-05 15:00:00,52.6,52.63,52.56,52.58,95594.0,45.8771,45.9032,45.8422,45.8596,95594.0
2021-03-05 15:10:00,52.59,52.65,52.52,52.58,190656.0,45.8683,45.9207,45.8073,45.8596,190656.0
2021-03-05 15:20:00,52.58,52.65,52.56,52.63,158321.0,45.8596,45.9207,45.8422,45.9032,158321.0
2021-03-05 15:30:00,52.63,52.69,52.59,52.69,213389.0,45.9032,45.9556,45.8683,45.9556,213389.0
2021-03-05 15:40:00,52.69,52.69,52.6,52.67,163790.0,45.9556,45.9556,45.8771,45.9381,163790.0
2021-03-05 15:50:00,52.67,52.73,52.61,52.62,562668.0,45.9381,45.9905,45.8858,45.8945,562668.0
2021-03-08 09:30:00,51.81,51.88,51.42,51.6,974163.0,45.188,45.2491,44.8479,45.0049,974163.0
2021-03-08 09:40:00,51.62,51.81,51.59,51.7,436593.0,45.0223,45.188,44.9962,45.0921,436593.0
2021-03-08 09:50:00,51.7,51.76,51.54,51.59,3023010.0,45.0921,45.1444,44.9526,44.9962,3023010.0
2021-03-08 10:00:00,51.6,51.66,51.46,51.66,552304.0,45.0049,45.0572,44.8828,45.0572,552304.0
2021-03-08 10:10:00,51.65,51.76,51.57,51.74,492827.0,45.0485,45.1444,44.9787,45.127,492827.0
2021-03-08 10:20:00,51.74,51.84,51.71,51.83,409784.0,45.127,45.2142,45.1008,45.2055,409784.0
2021-03-08 10:30:00,51.82,51.91,51.82,51.84,419653.0,45.1968,45.2753,45.1968,45.2142,419653.0
2021-03-08 10:40:00,51.84,51.9,51.77,51.78,251617.0,45.2142,45.2665,45.1532,45.1619,251617.0
2021-03-08 10:50:00,51.79,51.81,51.69,51.71,152452.0,45.1706,45.188,45.0834,45.1008,152452.0
2021-03-08 11:00:00,51.71,51.77,51.65,51.68,151859.0,45.1008,45.1532,45.0485,45.0747,151859.0
2021-03-08 11:10:00,51.67,51.67,51.6,51.65,221080.0,45.0659,45.0659,45.0049,45.0485,221080.0
2021-03-08 11:20:00,51.65,51.71,51.61,51.63,282442.0,45.0485,45.1008,45.0136,45.031,282442.0
2021-03-08 11:30:00,51.64,51.65,51.5,51.52,232022.0,45.0398,45.0485,44.9177,44.9351,232022.0
2021-03-08 11:40:00,51.53,51.54,51.38,51.42,330947.0,44.9438,44.9526,44.813,44.8479,330947.0
2021-03-08 11:50:00,51.41,51.42,51.32,51.32,238737.0,44.8392,44.8479,44.7607,44.7607,238737.0
2021-03-08 12:00:00,51.32,51.43,51.32,51.4,173382.0,44.7607,44.8566,44.7607,44.8304,173382.0
2021-03-08 12:10:00,51.4,51.46,51.36,51.41,316409.0,44.8304,44.8828,44.7956,44.8392,316409.0
2021-03-08 12:20:00,51.41,51.56,51.4,51.55,201002.0,44.8392,44.97,44.8304,44.9613,201002.0
2021-03-08 12:30:00,51.55,51.59,51.53,51.55,180906.0,44.9613,44.9962,44.9438,44.9613,180906.0
2021-03-08 12:40:00,51.55,51.62,51.55,51.6,153311.0,44.9613,45.0223,44.9613,45.0049,153311.0
2021-03-08 12:50:00,51.6,51.64,51.54,51.55,71983.0,45.0049,45.0398,44.9526,44.9613,71983.0
2021-03-08 13:00:00,51.56,51.61,51.55,51.59,229974.0,44.97,45.0136,44.9613,44.9962,229974.0
2021-03-08 13:10:00,51.6,51.65,51.54,51.62,108765.0,45.0049,45.0485,44.9526,45.0223,108765.0
2021-03-08 13:20:00,51.62,51.67,51.61,51.64,127148.0,45.0223,45.0659,45.0136,45.0398,127148.0
2021-03-08 13:30:00,51.64,51.65,51.53,51.55,251947.0,45.0398,45.0485,44.9438,44.9613,251947.0
2021-03-08 13:40:00,51.54,51.55,51.39,51.4,230823.0,44.9526,44.9613,44.8217,44.8304,230823.0
2021-03-08 13:50:00,51.4,51.4,51.25,51.27,374567.0,44.8304,44.8304,44.6996,44.7171,374567.0
2021-03-08 14:00:00,51.27,51.42,51.25,51.38,519184.0,44.7171,44.8479,44.6996,44.813,519184.0
2021-03-08 14:10:00,51.38,51.45,51.35,51.38,175601.0,44.813,44.8741,44.7868,44.813,175601.0
2021-03-08 14:20:00,51.37,51.48,51.35,51.46,89073.0,44.8043,44.9002,44.7868,44.8828,89073.0
2021-03-08 14:30:00,51.47,51.5,51.43,51.43,154477.0,44.8915,44.9177,44.8566,44.8566,154477.0
2021-03-08 14:40:00,51.43,51.45,51.34,51.35,226429.0,44.8566,44.8741,44.7781,44.7868,226429.0
2021-03-08 14:50:00,51.36,51.42,51.35,51.39,127865.0,44.7956,44.8479,44.7868,44.8217,127865.0
2021-03-08 15:00:00,51.38,51.38,51.23,51.24,421398.0,44.813,44.813,44.6822,44.6909,421398.0
2021-03-08 15:10:00,51.23,51.27,51.12,51.13,171196.0,44.6822,44.7171,44.5862,44.595,171196.0
2021-03-08 15:20:00,51.14,51.26,51.13,51.22,165211.0,44.6037,44.7083,44.595,44.6735,165211.0
2021-03-08 15:30:00,51.23,51.31,51.21,51.27,422038.0,44.6822,44.7519,44.6647,44.7171,422038.0
2021-03-08 15:40:00,51.27,51.28,51.19,51.23,585648.0,44.7171,44.7258,44.6473,44.6822,585648.0
2021-03-08 15:50:00,51.23,51.27,51.18,51.23,1257660.0,44.6822,44.7171,44.6386,44.6822,1257660.0
2021-03-09 09:30:00,51.99,52.16,51.95,52.12,1191164.0,45.345,45.4933,45.3101,45.4584,1191164.0
2021-03-09 09:40:00,52.13,52.13,51.91,52.03,593520.0,45.4671,45.4671,45.2753,45.3799,593520.0
2021-03-09 09:50:00,52.04,52.22,51.99,52.2,2729632.0,45.3886,45.5456,45.345,45.5282,2729632.0
2021-03-09 10:00:00,52.19,52.37,52.14,52.31,667800.0,45.5195,45.6765,45.4759,45.6241,667800.0
2021-03-09 10:10:00,52.31,52.37,52.24,52.36,417455.0,45.6241,45.6765,45.5631,45.6677,417455.0
2021-03-09 10:20:00,52.36,52.39,52.26,52.27,436621.0,45.6677,45.6939,45.5805,45.5892,436621.0
2021-03-09 10:30:00,52.27,52.3,52.18,52.24,331581.0,45.5892,45.6154,45.5108,45.5631,331581.0
2021-03-09 10:40:00,52.24,52.3,52.16,52.18,255749.0,45.5631,45.6154,45.4933,45.5108,255749.0
2021-03-09 10:50:00,52.17,52.27,52.17,52.23,146876.0,45.502,45.5892,45.502,45.5544,146876.0
2021-03-09 11:00:00,52.23,52.28,52.17,52.22,159421.0,45.5544,45.598,45.502,45.5456,159421.0
2021-03-09 11:10:00,52.23,52.26,52.18,52.26,482214.0,45.5544,45.5805,45.5108,45.5805,482214.0
2021-03-09 11:20:00,52.26,52.3,52.24,52.27,93536.0,45.5805,45.6154,45.5631,45.5892,93536.0
2021-03-09 11:30:00,52.27,52.31,52.21,52.26,175027.0,45.5892,45.6241,45.5369,45.5805,175027.0
2021-03-09 11:40:00,52.25,52.32,52.23,52.25,315227.0,45.5718,45.6329,45.5544,45.5718,315227.0
2021-03-09 11:50:00,52.26,52.32,52.24,52.29,258895.0,45.5805,45.6329,45.5631,45.6067,258895.0
2021-03-09 12:00:00,52.29,52.35,52.27,52.33,533557.0,45.6067,45.659,45.5892,45.6416,533557.0
2021-03-09 12:10:00,52.34,52.38,52.32,52.32,304980.0,45.6503,45.6852,45.6329,45.6329,304980.0
2021-03-09 12:20:00,52.31,52.43,52.3,52.4,169265.0,45.6241,45.7288,45.6154,45.7026,169265.0
2021-03-09 12:30:00,52.4,52.44,52.38,52.41,58799.0,45.7026,45.7375,45.6852,45.7114,58799.0
2021-03-09 12:40:00,52.42,52.44,52.4,52.41,84751.0,45.7201,45.7375,45.7026,45.7114,84751.0
2021-03-09 12:50:00,52.4,52.43,52.39,52.41,138828.0,45.7026,45.7288,45.6939,45.7114,138828.0
2021-03-09 13:00:00,52.42,52.52,52.42,52.52,128880.0,45.7201,45.8073,45.7201,45.8073,128880.0
2021-03-09 13:10:00,52.52,52.55,52.48,52.51,192773.0,45.8073,45.8335,45.7724,45.7986,192773.0
2021-03-09 13:20:00,52.52,52.57,52.51,52.54,192481.0,45.8073,45.8509,45.7986,45.8247,192481.0
2021-03-09 13:30:00,52.54,52.57,52.52,52.57,91563.0,45.8247,45.8509,45.8073,45.8509,91563.0
2021-03-09 13:40:00,52.57,52.58,52.53,52.54,90024.0,45.8509,45.8596,45.816,45.8247,90024.0
2021-03-09 13:50:00,52.54,52.59,52.51,52.57,54650.0,45.8247,45.8683,45.7986,45.8509,54650.0
2021-03-09 14:00:00,52.57,52.59,52.55,52.57,249982.0,45.8509,45.8683,45.8335,45.8509,249982.0
2021-03-09 14:10:00,52.57,52.58,52.49,52.5,116577.0,45.8509,45.8596,45.7811,45.7899,116577.0
2021-03-09 14:20:00,52.49,52.55,52.49,52.51,111726.0,45.7811,45.8335,45.7811,45.7986,111726.0
2021-03-09 14:30:00,52.51,52.58,52.51,52.58,104682.0,45.7986,45.8596,45.7986,45.8596,104682.0
2021-03-09 14:40:00,52.58,52.6,52.53,52.54,175416.0,45.8596,45.8771,45.816,45.8247,175416.0
2021-03-09 14:50:00,52.54,52.56,52.48,52.51,135093.0,45.8247,45.8422,45.7724,45.7986,135093.0
2021-03-09 15:00:00,52.51,52.55,52.48,52.53,297933.0,45.7986,45.8335,45.7724,45.816,297933.0
2021-03-09 15:10:00,52.54,52.57,52.49,52.51,240010.0,45.8247,45.8509,45.7811,45.7986,240010.0
2021-03-09 15:20:00,52.51,52.52,52.46,52.47,213601.0,45.7986,45.8073,45.755,45.7637,213601.0
2021-03-09 15:30:00,52.47,52.47,52.37,52.41,291125.0,45.7637,45.7637,45.6765,45.7114,291125.0
2021-03-09 15:40:00,52.4,52.41,52.32,52.34,402698.0,45.7026,45.7114,45.6329,45.6503,402698.0
2021-03-09 15:50:00,52.35,52.38,52.29,52.34,1050982.0,45.659,45.6852,45.6067,45.6503,1050982.0
2021-03-10 09:30:00,52.68,52.71,52.44,52.47,1160308.0,45.9468,45.973,45.7375,45.7637,1160308.0
2021-03-10 09:40:00,52.47,52.52,52.38,52.48,587850.0,45.7637,45.8073,45.6852,45.7724,587850.0
2021-03-10 09:50:00,52.47,52.59,52.4,52.4,3132472.0,45.7637,45.8683,45.7026,45.7026,3132472.0
2021-03-10 10:00:00,52.41,52.46,52.34,52.38,494197.0,45.7114,45.755,45.6503,45.6852,494197.0
2021-03-10 10:10:00,52.38,52.42,52.27,52.29,309006.0,45.6852,45.7201,45.5892,45.6067,309006.0
2021-03-10 10:20:00,52.29,52.32,52.05,52.05,233240.0,45.6067,45.6329,45.3974,45.3974,233240.0
2021-03-10 10:30:00,52.05,52.19,52.02,52.03,329279.0,45.3974,45.5195,45.3712,45.3799,329279.0
2021-03-10 10:40:00,52.03,52.18,52.0,52.16,333044.0,45.3799,45.5108,45.3538,45.4933,333044.0
2021-03-10 10:50:00,52.16,52.16,52.04,52.11,414101.0,45.4933,45.4933,45.3886,45.4497,414101.0
2021-03-10 11:00:00,52.11,52.15,52.04,52.05,510064.0,45.4497,45.4846,45.3886,45.3974,510064.0
2021-03-10 11:10:00,52.04,52.14,52.03,52.06,171013.0,45.3886,45.4759,45.3799,45.4061,171013.0
2021-03-10 11:20:00,52.06,52.13,52.02,52.09,278393.0,45.4061,45.4671,45.3712,45.4323,278393.0
2021-03-10 11:30:00,52.09,52.13,52.04,52.1,139303.0,45.4323,45.4671,45.3886,45.441,139303.0
2021-03-10 11:40:00,52.09,52.12,52.0,52.09,169100.0,45.4323,45.4584,45.3538,45.4323,169100.0
2021-03-10 11:50:00,52.09,52.22,52.09,52.18,187907.0,45.4323,45.5456,45.4323,45.5108,187907.0
2021-03-10 12:00:00,52.18,52.2,52.14,52.15,127741.0,45.5108,45.5282,45.4759,45.4846,127741.0
2021-03-10 12:10:00,52.14,52.21,52.14,52.15,155103.0,45.4759,45.5369,45.4759,45.4846,155103.0
2021-03-10 12:20:00,52.15,52.16,52.09,52.1,145689.0,45.4846,45.4933,45.4323,45.441,145689.0
2021-03-10 12:30:00,52.1,52.13,52.04,52.05,155477.0,45.441,45.4671,45.3886,45.3974,155477.0
2021-03-10 12:40:00,52.05,52.18,52.05,52.13,386930.0,45.3974,45.5108,45.3974,45.4671,386930.0
2021-03-10 12:50:00,52.13,52.16,52.07,52.13,178335.0,45.4671,45.4933,45.4148,45.4671,178335.0
2021-03-10 13:00:00,52.14,52.21,51.95,52.21,257566.0,45.4759,45.5369,45.3101,45.5369,257566.0
2021-03-10 13:10:00,52.22,52.26,52.08,52.14,220965.0,45.5456,45.5805,45.4235,45.4759,220965.0
2021-03-10 13:20:00,52.13,52.19,52.13,52.18,96293.0,45.4671,45.5195,45.4671,45.5108,96293.0
2021-03-10 13:30:00,52.19,52.21,52.06,52.09,99199.0,45.5195,45.5369,45.4061,45.4323,99199.0
2021-03-10 13:40:00,52.1,52.15,52.04,52.11,112285.0,45.441,45.4846,45.3886,45.4497,112285.0
2021-03-10 13:50:00,52.11,52.14,52.07,52.11,165820.0,45.4497,45.4759,45.4148,45.4497,165820.0
2021-03-10 14:00:00,52.1,52.15,52.07,52.1,113640.0,45.441,45.4846,45.4148,45.441,113640.0
2021-03-10 14:10:00,52.11,52.22,52.1,52.2,161180.0,45.4497,45.5456,45.441,45.5282,161180.0
2021-03-10 14:20:00,52.21,52.23,52.16,52.23,84072.0,45.5369,45.5544,45.4933,45.5544,84072.0
2021-03-10 14:30:00,52.23,52.24,52.2,52.23,103112.0,45.5544,45.5631,45.5282,45.5544,103112.0
2021-03-10 14:40:00,52.23,52.32,52.2,52.32,106619.0,45.5544,45.6329,45.5282,45.6329,106619.0
2021-03-10 14:50:00,52.32,52.33,52.25,52.27,160342.0,45.6329,45.6416,45.5718,45.5892,160342.0
2021-03-10 15:00:00,52.27,52.3,52.22,52.26,123410.0,45.5892,45.6154,45.5456,45.5805,123410.0
2021-03-10 15:10:00,52.25,52.26,52.2,52.26,325342.0,45.5718,45.5805,45.5282,45.5805,325342.0
2021-03-10 15:20:00,52.25,52.27,52.22,52.23,323376.0,45.5718,45.5892,45.5456,45.5544,323376.0
2021-03-10 15:30:00,52.23,52.23,52.2,52.22,212291.0,45.5544,45.5544,45.5282,45.5456,212291.0
2021-03-10 15:40:00,52.21,52.26,52.2,52.26,167167.0,45.5369,45.5805,45.5282,45.5805,167167.0
2021-03-10 15:50:00,52.25,52.26,52.22,52.23,490667.0,45.5718,45.5805,45.5456,45.5544,490667.0
2021-03-11 09:30:00,53.34,53.37,53.24,53.28,476550.0,46.5225,46.5487,46.4353,46.4702,476550.0
2021-03-11 09:40:00,53.28,53.31,53.17,53.21,264259.0,46.4702,46.4963,46.3742,46.4091,264259.0
2021-03-11 09:50:00,53.21,53.27,53.19,53.26,166570.0,46.4091,46.4614,46.3917,46.4527,166570.0
2021-03-11 10:00:00,53.26,53.39,53.26,53.29,546155.0,46.4527,46.5661,46.4527,46.4789,546155.0
2021-03-11 10:10:00,53.29,53.33,53.13,53.17,301351.0,46.4789,46.5138,46.3393,46.3742,301351.0
2021-03-11 10:20:00,53.16,53.32,53.15,53.29,166183.0,46.3655,46.505,46.3568,46.4789,166183.0
2021-03-11 10:30:00,53.3,53.42,53.3,53.39,296980.0,46.4876,46.5923,46.4876,46.5661,296980.0
2021-03-11 10:40:00,53.4,53.48,53.39,53.48,117563.0,46.5748,46.6446,46.5661,46.6446,117563.0
2021-03-11 10:50:00,53.49,53.59,53.48,53.59,206098.0,46.6533,46.7405,46.6446,46.7405,206098.0
2021-03-11 11:00:00,53.59,53.61,53.54,53.57,400473.0,46.7405,46.758,46.6969,46.7231,400473.0
2021-03-11 11:10:00,53.56,53.61,53.55,53.58,123197.0,46.7144,46.758,46.7056,46.7318,123197.0
2021-03-11 11:20:00,53.59,53.62,53.56,53.59,93312.0,46.7405,46.7667,46.7144,46.7405,93312.0
2021-03-11 11:30:00,53.59,53.64,53.56,53.61,294109.0,46.7405,46.7841,46.7144,46.758,294109.0
2021-03-11 11:40:00,53.61,53.69,53.6,53.69,153044.0,46.758,46.8278,46.7493,46.8278,153044.0
2021-03-11 11:50:00,53.69,53.73,53.62,53.63,228414.0,46.8278,46.8626,46.7667,46.7754,228414.0
2021-03-11 12:00:00,53.63,53.7,53.6,53.69,73502.0,46.7754,46.8365,46.7493,46.8278,73502.0
2021-03-11 12:10:00,53.69,53.72,53.68,53.7,173242.0,46.8278,46.8539,46.819,46.8365,173242.0
2021-03-11 12:20:00,53.7,53.72,53.68,53.71,106423.0,46.8365,46.8539,46.819,46.8452,106423.0
2021-03-11 12:30:00,53.72,53.73,53.67,53.71,135316.0,46.8539,46.8626,46.8103,46.8452,135316.0
2021-03-11 12:40:00,53.71,53.73,53.67,53.73,80369.0,46.8452,46.8626,46.8103,46.8626,80369.0
2021-03-11 12:50:00,53.73,53.73,53.67,53.72,130113.0,46.8626,46.8626,46.8103,46.8539,130113.0
2021-03-11 13:00:00,53.72,53.84,53.7,53.8,161466.0,46.8539,46.9586,46.8365,46.9237,161466.0
2021-03-11 13:10:00,53.8,53.83,53.77,53.78,157140.0,46.9237,46.9499,46.8975,46.9063,157140.0
2021-03-11 13:20:00,53.78,53.81,53.76,53.78,171841.0,46.9063,46.9324,46.8888,46.9063,171841.0
2021-03-11 13:30:00,53.78,53.8,53.74,53.75,298994.0,46.9063,46.9237,46.8714,46.8801,298994.0
2021-03-11 13:40:00,53.75,53.77,53.72,53.73,129410.0,46.8801,46.8975,46.8539,46.8626,129410.0
2021-03-11 13:50:00,53.73,53.76,53.68,53.7,200104.0,46.8626,46.8888,46.819,46.8365,200104.0
2021-03-11 14:00:00,53.7,53.77,53.7,53.73,156786.0,46.8365,46.8975,46.8365,46.8626,156786.0
2021-03-11 14:10:00,53.73,53.76,53.71,53.76,199787.0,46.8626,46.8888,46.8452,46.8888,199787.0
2021-03-11 14:20:00,53.75,53.78,53.75,53.77,100456.0,46.8801,46.9063,46.8801,46.8975,100456.0
2021-03-11 14:30:00,53.77,53.78,53.69,53.73,360368.0,46.8975,46.9063,46.8278,46.8626,360368.0
2021-03-11 14:40:00,53.73,53.76,53.69,53.7,273862.0,46.8626,46.8888,46.8278,46.8365,273862.0
2021-03-11 14:50:00,53.69,53.71,53.68,53.7,199086.0,46.8278,46.8452,46.819,46.8365,199086.0
2021-03-11 15:00:00,53.7,53.7,53.66,53.68,160479.0,46.8365,46.8365,46.8016,46.819,160479.0
2021-03-11 15:10:00,53.68,53.74,53.67,53.73,207223.0,46.819,46.8714,46.8103,46.8626,207223.0
2021-03-11 15:20:00,53.72,53.8,53.72,53.8,302029.0,46.8539,46.9237,46.8539,46.9237,302029.0
2021-03-11 15:30:00,53.79,53.8,53.75,53.79,163033.0,46.915,46.9237,46.8801,46.915,163033.0
2021-03-11 15:40:00,53.79,53.8,53.77,53.78,246758.0,46.915,46.9237,46.8975,46.9063,246758.0
2021-03-11 15:50:00,53.78,53.82,53.76,53.82,583145.0,46.9063,46.9411,46.8888,46.9411,583145.0
2021-03-12 09:30:00,52.71,52.73,52.52,52.55,721937.0,45.973,45.9905,45.8073,45.8335,721937.0
2021-03-12 09:40:00,52.54,52.72,52.53,52.71,2780262.0,45.8247,45.9817,45.816,45.973,2780262.0
2021-03-12 09:50:00,52.71,52.8,52.7,52.79,278420.0,45.973,46.0515,45.9643,46.0428,278420.0
2021-03-12 10:00:00,52.79,52.8,52.7,52.74,247705.0,46.0428,46.0515,45.9643,45.9992,247705.0
2021-03-12 10:10:00,52.74,52.75,52.62,52.62,162279.0,45.9992,46.0079,45.8945,45.8945,162279.0
2021-03-12 10:20:00,52.62,52.65,52.45,52.5,274262.0,45.8945,45.9207,45.7462,45.7899,274262.0
2021-03-12 10:30:00,52.49,52.62,52.46,52.58,260009.0,45.7811,45.8945,45.755,45.8596,260009.0
2021-03-12 10:40:00,52.59,52.69,52.58,52.67,261790.0,45.8683,45.9556,45.8596,45.9381,261790.0
2021-03-12 10:50:00,52.66,52.68,52.54,52.61,192590.0,45.9294,45.9468,45.8247,45.8858,192590.0
2021-03-12 11:00:00,52.6,52.65,52.55,52.64,132361.0,45.8771,45.9207,45.8335,45.912,132361.0
2021-03-12 11:10:00,52.64,52.67,52.62,52.62,122741.0,45.912,45.9381,45.8945,45.8945,122741.0
2021-03-12 11:20:00,52.62,52.71,52.62,52.69,87002.0,45.8945,45.973,45.8945,45.9556,87002.0
2021-03-12 11:30:00,52.69,52.75,52.67,52.73,104292.0,45.9556,46.0079,45.9381,45.9905,104292.0
2021-03-12 11:40:00,52.72,52.79,52.71,52.77,135767.0,45.9817,46.0428,45.973,46.0253,135767.0
2021-03-12 11:50:00,52.78,52.84,52.75,52.77,80658.0,46.0341,46.0864,46.0079,46.0253,80658.0
2021-03-12 12:00:00,52.77,52.78,52.72,52.75,185592.0,46.0253,46.0341,45.9817,46.0079,185592.0
2021-03-12 12:10:00,52.75,52.79,52.73,52.76,77403.0,46.0079,46.0428,45.9905,46.0166,77403.0
2021-03-12 12:20:00,52.77,52.78,52.74,52.77,88431.0,46.0253,46.0341,45.9992,46.0253,88431.0
2021-03-12 12:30:00,52.77,52.83,52.76,52.8,99759.0,46.0253,46.0777,46.0166,46.0515,99759.0
2021-03-12 12:40:00,52.8,52.81,52.72,52.74,138894.0,46.0515,46.0602,45.9817,45.9992,138894.0
2021-03-12 12:50:00,52.74,52.75,52.67,52.68,60016.0,45.9992,46.0079,45.9381,45.9468,60016.0
2021-03-12 13:00:00,52.68,52.71,52.64,52.69,87053.0,45.9468,45.973,45.912,45.9556,87053.0
2021-03-12 13:10:00,52.69,52.71,52.67,52.68,52686.0,45.9556,45.973,45.9381,45.9468,52686.0
2021-03-12 13:20:00,52.68,52.71,52.67,52.71,72235.0,45.9468,45.973,45.9381,45.973,72235.0
2021-03-12 13:30:00,52.71,52.73,52.68,52.7,71880.0,45.973,45.9905,45.9468,45.9643,71880.0
2021-03-12 13:40:00,52.7,52.71,52.65,52.66,54719.0,45.9643,45.973,45.9207,45.9294,54719.0
2021-03-12 13:50:00,52.66,52.72,52.66,52.7,90259.0,45.9294,45.9817,45.9294,45.9643,90259.0
2021-03-12 14:00:00,52.7,52.73,52.7,52.72,48126.0,45.9643,45.9905,45.9643,45.9817,48126.0
2021-03-12 14:10:00,52.72,52.73,52.7,52.72,107185.0,45.9817,45.9905,45.9643,45.9817,107185.0
2021-03-12 14:20:00,52.72,52.73,52.69,52.72,79475.0,45.9817,45.9905,45.9556,45.9817,79475.0
2021-03-12 14:30:00,52.73,52.75,52.71,52.75,76541.0,45.9905,46.0079,45.973,46.0079,76541.0
2021-03-12 14:40:00,52.75,52.79,52.74,52.77,79495.0,46.0079,46.0428,45.9992,46.0253,79495.0
2021-03-12 14:50:00,52.77,52.8,52.75,52.76,171835.0,46.0253,46.0515,46.0079,46.0166,171835.0
2021-03-12 15:00:00,52.76,52.77,52.72,52.74,146552.0,46.0166,46.0253,45.9817,45.9992,146552.0
2021-03-12 15:10:00,52.73,52.76,52.71,52.76,173397.0,45.9905,46.0166,45.973,46.0166,173397.0
2021-03-12 15:20:00,52.76,52.78,52.75,52.76,125542.0,46.0166,46.0341,46.0079,46.0166,125542.0
2021-03-12 15:30:00,52.76,52.84,52.75,52.83,154158.0,46.0166,46.0864,46.0079,46.0777,154158.0
2021-03-12 15:40:00,52.84,52.85,52.82,52.84,145846.0,46.0864,46.0951,46.069,46.0864,145846.0
2021-03-12 15:50:00,52.84,52.86,52.8,52.85,477438.0,46.0864,46.1038,46.0515,46.0951,477438.0
2021-03-15 09:30:00,52.55,52.59,52.39,52.51,977684.0,45.8335,45.8683,45.6939,45.7986,977684.0
2021-03-15 09:40:00,52.51,52.53,52.45,52.5,604317.0,45.7986,45.816,45.7462,45.7899,604317.0
2021-03-15 09:50:00,52.49,52.65,52.49,52.59,3737001.0,45.7811,45.9207,45.7811,45.8683,3737001.0
2021-03-15 10:00:00,52.59,52.63,52.56,52.58,340121.0,45.8683,45.9032,45.8422,45.8596,340121.0
2021-03-15 10:10:00,52.58,52.67,52.57,52.63,406339.0,45.8596,45.9381,45.8509,45.9032,406339.0
2021-03-15 10:20:00,52.62,52.64,52.53,52.56,287144.0,45.8945,45.912,45.816,45.8422,287144.0
2021-03-15 10:30:00,52.56,52.6,52.52,52.58,275939.0,45.8422,45.8771,45.8073,45.8596,275939.0
2021-03-15 10:40:00,52.57,52.7,52.57,52.69,437223.0,45.8509,45.9643,45.8509,45.9556,437223.0
2021-03-15 10:50:00,52.69,52.74,52.67,52.71,232745.0,45.9556,45.9992,45.9381,45.973,232745.0
2021-03-15 11:00:00,52.71,52.74,52.68,52.71,153569.0,45.973,45.9992,45.9468,45.973,153569.0
2021-03-15 11:10:00,52.71,52.72,52.68,52.69,144479.0,45.973,45.9817,45.9468,45.9556,144479.0
2021-03-15 11:20:00,52.69,52.69,52.54,52.55,262190.0,45.9556,45.9556,45.8247,45.8335,262190.0
2021-03-15 11:30:00,52.55,52.56,52.41,52.46,204314.0,45.8335,45.8422,45.7114,45.755,204314.0
2021-03-15 11:40:00,52.47,52.54,52.46,52.53,246342.0,45.7637,45.8247,45.755,45.816,246342.0
2021-03-15 11:50:00,52.52,52.58,52.49,52.55,200966.0,45.8073,45.8596,45.7811,45.8335,200966.0
2021-03-15 12:00:00,52.55,52.61,52.54,52.58,160999.0,45.8335,45.8858,45.8247,45.8596,160999.0
2021-03-15 12:10:00,52.58,52.62,52.57,52.58,149001.0,45.8596,45.8945,45.8509,45.8596,149001.0
2021-03-15 12:20:00,52.58,52.64,52.58,52.63,178438.0,45.8596,45.912,45.8596,45.9032,178438.0
2021-03-15 12:30:00,52.64,52.69,52.62,52.67,115874.0,45.912,45.9556,45.8945,45.9381,115874.0
2021-03-15 12:40:00,52.67,52.7,52.65,52.7,146561.0,45.9381,45.9643,45.9207,45.9643,146561.0
2021-03-15 12:50:00,52.69,52.72,52.67,52.71,140694.0,45.9556,45.9817,45.9381,45.973,140694.0
2021-03-15 13:00:00,52.71,52.73,52.7,52.71,45159.0,45.973,45.9905,45.9643,45.973,45159.0
2021-03-15 13:10:00,52.71,52.71,52.67,52.71,75149.0,45.973,45.973,45.9381,45.973,75149.0
2021-03-15 13:20:00,52.71,52.74,52.69,52.74,129311.0,45.973,45.9992,45.9556,45.9992,129311.0
2021-03-15 13:30:00,52.73,52.74,52.7,52.73,93292.0,45.9905,45.9992,45.9643,45.9905,93292.0
2021-03-15 13:40:00,52.72,52.77,52.72,52.77,142735.0,45.9817,46.0253,45.9817,46.0253,142735.0
2021-03-15 13:50:00,52.77,52.8,52.76,52.78,51755.0,46.0253,46.0515,46.0166,46.0341,51755.0
2021-03-15 14:00:00,52.79,52.82,52.78,52.82,130145.0,46.0428,46.069,46.0341,46.069,130145.0
2021-03-15 14:10:00,52.82,52.83,52.8,52.81,78331.0,46.069,46.0777,46.0515,46.0602,78331.0
2021-03-15 14:20:00,52.82,52.85,52.81,52.82,133416.0,46.069,46.0951,46.0602,46.069,133416.0
2021-03-15 14:30:00,52.82,52.84,52.81,52.83,99149.0,46.069,46.0864,46.0602,46.0777,99149.0
2021-03-15 14:40:00,52.83,52.83,52.8,52.82,253886.0,46.0777,46.0777,46.0515,46.069,253886.0
2021-03-15 14:50:00,52.82,52.83,52.78,52.8,96320.0,46.069,46.0777,46.0341,46.0515,96320.0
2021-03-15 15:00:00,52.8,52.82,52.79,52.82,92713.0,46.0515,46.069,46.0428,46.069,92713.0
2021-03-15 15:10:00,52.82,52.84,52.79,52.8,111496.0,46.069,46.0864,46.0428,46.0515,111496.0
2021-03-15 15:20:00,52.8,52.8,52.75,52.76,153313.0,46.0515,46.0515,46.0079,46.0166,153313.0
2021-03-15 15:30:00,52.76,52.79,52.75,52.79,208916.0,46.0166,46.0428,46.0079,46.0428,208916.0
2021-03-15 15:40:00,52.79,52.82,52.78,52.8,301416.0,46.0428,46.069,46.0341,46.0515,301416.0
2021-03-15 15:50:00,52.8,52.84,52.78,52.84,933467.0,46.0515,46.0864,46.0341,46.0864,933467.0
2021-03-16 09:30:00,53.0,53.06,52.97,53.02,738945.0,46.2259,46.2783,46.1998,46.2434,738945.0
2021-03-16 09:40:00,53.02,53.16,53.01,53.11,2779557.0,46.2434,46.3655,46.2347,46.3219,2779557.0
2021-03-16 09:50:00,53.1,53.11,53.01,53.05,151260.0,46.3132,46.3219,46.2347,46.2696,151260.0
2021-03-16 10:00:00,53.05,53.13,53.04,53.13,500037.0,46.2696,46.3393,46.2608,46.3393,500037.0
2021-03-16 10:10:00,53.13,53.15,53.08,53.15,258790.0,46.3393,46.3568,46.2957,46.3568,258790.0
2021-03-16 10:20:00,53.14,53.21,53.13,53.21,116348.0,46.3481,46.4091,46.3393,46.4091,116348.0
2021-03-16 10:30:00,53.21,53.25,53.2,53.22,344284.0,46.4091,46.444,46.4004,46.4178,344284.0
2021-03-16 10:40:00,53.22,53.23,53.16,53.2,193581.0,46.4178,46.4265,46.3655,46.4004,193581.0
2021-03-16 10:50:00,53.2,53.23,53.16,53.17,139180.0,46.4004,46.4265,46.3655,46.3742,139180.0
2021-03-16 11:00:00,53.16,53.18,53.12,53.13,155143.0,46.3655,46.3829,46.3306,46.3393,155143.0
2021-03-16 11:10:00,53.13,53.17,53.12,53.13,199433.0,46.3393,46.3742,46.3306,46.3393,199433.0
2021-03-16 11:20:00,53.14,53.16,53.13,53.15,319109.0,46.3481,46.3655,46.3393,46.3568,319109.0
2021-03-16 11:30:00,53.15,53.16,53.1,53.11,120671.0,46.3568,46.3655,46.3132,46.3219,120671.0
2021-03-16 11:40:00,53.11,53.14,53.09,53.1,134458.0,46.3219,46.3481,46.3044,46.3132,134458.0
2021-03-16 11:50:00,53.11,53.14,53.09,53.14,113150.0,46.3219,46.3481,46.3044,46.3481,113150.0
2021-03-16 12:00:00,53.14,53.17,53.13,53.17,146679.0,46.3481,46.3742,46.3393,46.3742,146679.0
2021-03-16 12:10:00,53.17,53.17,53.09,53.11,102634.0,46.3742,46.3742,46.3044,46.3219,102634.0
2021-03-16 12:20:00,53.11,53.12,53.03,53.07,430500.0,46.3219,46.3306,46.2521,46.287,430500.0
2021-03-16 12:30:00,53.06,53.1,53.06,53.08,158343.0,46.2783,46.3132,46.2783,46.2957,158343.0
2021-03-16 12:40:00,53.09,53.11,53.06,53.07,70210.0,46.3044,46.3219,46.2783,46.287,70210.0
2021-03-16 12:50:00,53.07,53.1,53.05,53.09,130454.0,46.287,46.3132,46.2696,46.3044,130454.0
2021-03-16 13:00:00,53.1,53.22,53.09,53.17,213752.0,46.3132,46.4178,46.3044,46.3742,213752.0
2021-03-16 13:10:00,53.17,53.17,53.14,53.17,160515.0,46.3742,46.3742,46.3481,46.3742,160515.0
2021-03-16 13:20:00,53.17,53.17,53.13,53.14,90585.0,46.3742,46.3742,46.3393,46.3481,90585.0
2021-03-16 13:30:00,53.13,53.14,53.07,53.08,71631.0,46.3393,46.3481,46.287,46.2957,71631.0
2021-03-16 13:40:00,53.07,53.08,53.02,53.03,112389.0,46.287,46.2957,46.2434,46.2521,112389.0
2021-03-16 13:50:00,53.03,53.05,53.0,53.02,164586.0,46.2521,46.2696,46.2259,46.2434,164586.0
2021-03-16 14:00:00,53.01,53.06,52.98,53.02,234973.0,46.2347,46.2783,46.2085,46.2434,234973.0
2021-03-16 14:10:00,53.03,53.04,53.0,53.02,163161.0,46.2521,46.2608,46.2259,46.2434,163161.0
2021-03-16 14:20:00,53.01,53.02,52.91,52.92,82100.0,46.2347,46.2434,46.1474,46.1562,82100.0
2021-03-16 14:30:00,52.9,52.95,52.89,52.92,161099.0,46.1387,46.1823,46.13,46.1562,161099.0
2021-03-16 14:40:00,52.92,52.94,52.86,52.91,449921.0,46.1562,46.1736,46.1038,46.1474,449921.0
2021-03-16 14:50:00,52.91,52.97,52.89,52.97,176345.0,46.1474,46.1998,46.13,46.1998,176345.0
2021-03-16 15:00:00,52.97,53.01,52.92,53.0,250448.0,46.1998,46.2347,46.1562,46.2259,250448.0
2021-03-16 15:10:00,53.0,53.04,52.99,53.04,230328.0,46.2259,46.2608,46.2172,46.2608,230328.0
2021-03-16 15:20:00,53.04,53.07,53.03,53.04,421889.0,46.2608,46.287,46.2521,46.2608,421889.0
2021-03-16 15:30:00,53.05,53.11,53.05,53.11,175491.0,46.2696,46.3219,46.2696,46.3219,175491.0
2021-03-16 15:40:00,53.1,53.11,53.06,53.06,308223.0,46.3132,46.3219,46.2783,46.2783,308223.0
2021-03-16 15:50:00,53.06,53.1,53.01,53.08,1005530.0,46.2783,46.3132,46.2347,46.2957,1005530.0
2021-03-17 09:30:00,52.42,52.47,52.33,52.39,667395.0,45.7201,45.7637,45.6416,45.6939,667395.0
2021-03-17 09:40:00,52.4,52.5,52.39,52.49,290955.0,45.7026,45.7899,45.6939,45.7811,290955.0
2021-03-17 09:50:00,52.48,52.48,52.42,52.46,225736.0,45.7724,45.7724,45.7201,45.755,225736.0
2021-03-17 10:00:00,52.46,52.49,52.4,52.43,341011.0,45.755,45.7811,45.7026,45.7288,341011.0
2021-03-17 10:10:00,52.43,52.53,52.42,52.52,194697.0,45.7288,45.816,45.7201,45.8073,194697.0
2021-03-17 10:20:00,52.52,52.56,52.47,52.53,104479.0,45.8073,45.8422,45.7637,45.816,104479.0
2021-03-17 10:30:00,52.52,52.56,52.48,52.54,82117.0,45.8073,45.8422,45.7724,45.8247,82117.0
2021-03-17 10:40:00,52.53,52.53,52.41,52.42,152742.0,45.816,45.816,45.7114,45.7201,152742.0
2021-03-17 10:50:00,52.41,52.46,52.4,52.45,105056.0,45.7114,45.755,45.7026,45.7462,105056.0
2021-03-17 11:00:00,52.44,52.45,52.38,52.44,115451.0,45.7375,45.7462,45.6852,45.7375,115451.0
2021-03-17 11:10:00,52.44,52.49,52.42,52.49,119835.0,45.7375,45.7811,45.7201,45.7811,119835.0
2021-03-17 11:20:00,52.48,52.51,52.46,52.48,66106.0,45.7724,45.7986,45.755,45.7724,66106.0
2021-03-17 11:30:00,52.48,52.48,52.41,52.41,67560.0,45.7724,45.7724,45.7114,45.7114,67560.0
2021-03-17 11:40:00,52.41,52.44,52.38,52.42,94048.0,45.7114,45.7375,45.6852,45.7201,94048.0
2021-03-17 11:50:00,52.42,52.47,52.38,52.4,132720.0,45.7201,45.7637,45.6852,45.7026,132720.0
2021-03-17 12:00:00,52.4,52.47,52.38,52.47,54843.0,45.7026,45.7637,45.6852,45.7637,54843.0
2021-03-17 12:10:00,52.47,52.52,52.45,52.51,109751.0,45.7637,45.8073,45.7462,45.7986,109751.0
2021-03-17 12:20:00,52.51,52.56,52.48,52.56,62589.0,45.7986,45.8422,45.7724,45.8422,62589.0
2021-03-17 12:30:00,52.55,52.56,52.48,52.51,48968.0,45.8335,45.8422,45.7724,45.7986,48968.0
2021-03-17 12:40:00,52.51,52.52,52.46,52.51,75481.0,45.7986,45.8073,45.755,45.7986,75481.0
2021-03-17 12:50:00,52.51,52.53,52.47,52.48,94671.0,45.7986,45.816,45.7637,45.7724,94671.0
2021-03-17 13:00:00,52.48,52.54,52.48,52.53,316316.0,45.7724,45.8247,45.7724,45.816,316316.0
2021-03-17 13:10:00,52.53,52.6,52.51,52.59,150742.0,45.816,45.8771,45.7986,45.8683,150742.0
2021-03-17 13:20:00,52.59,52.6,52.55,52.6,87332.0,45.8683,45.8771,45.8335,45.8771,87332.0
2021-03-17 13:30:00,52.6,52.61,52.57,52.59,77950.0,45.8771,45.8858,45.8509,45.8683,77950.0
2021-03-17 13:40:00,52.6,52.61,52.57,52.61,62509.0,45.8771,45.8858,45.8509,45.8858,62509.0
2021-03-17 13:50:00,52.6,52.6,52.56,52.59,78607.0,45.8771,45.8771,45.8422,45.8683,78607.0
2021-03-17 14:00:00,52.59,53.27,52.59,52.87,1050814.0,45.8683,46.4614,45.8683,46.1126,1050814.0
2021-03-17 14:10:00,52.88,53.06,52.87,53.0,423013.0,46.1213,46.2783,46.1126,46.2259,423013.0
2021-03-17 14:20:00,53.0,53.0,52.85,52.85,411324.0,46.2259,46.2259,46.0951,46.0951,411324.0
2021-03-17 14:30:00,52.85,53.07,52.82,53.06,329246.0,46.0951,46.287,46.069,46.2783,329246.0
2021-03-17 14:40:00,53.05,53.26,53.04,53.2,563238.0,46.2696,46.4527,46.2608,46.4004,563238.0
2021-03-17 14:50:00,53.19,53.28,53.18,53.23,288884.0,46.3917,46.4702,46.3829,46.4265,288884.0
2021-03-17 15:00:00,53.24,53.33,53.21,53.33,345884.0,46.4353,46.5138,46.4091,46.5138,345884.0
2021-03-17 15:10:00,53.31,53.33,53.24,53.25,327575.0,46.4963,46.5138,46.4353,46.444,327575.0
2021-03-17 15:20:00,53.25,53.25,53.17,53.22,164780.0,46.444,46.444,46.3742,46.4178,164780.0
2021-03-17 15:30:00,53.22,53.31,53.18,53.2,186110.0,46.4178,46.4963,46.3829,46.4004,186110.0
2021-03-17 15:40:00,53.2,53.25,53.14,53.16,254093.0,46.4004,46.444,46.3481,46.3655,254093.0
2021-03-17 15:50:00,53.16,53.16,53.09,53.1,443694.0,46.3655,46.3655,46.3044,46.3132,443694.0
2021-03-18 09:30:00,52.73,52.76,52.62,52.67,1297898.0,45.9905,46.0166,45.8945,45.9381,1297898.0
2021-03-18 09:40:00,52.67,52.74,52.54,52.55,3231092.0,45.9381,45.9992,45.8247,45.8335,3231092.0
2021-03-18 09:50:00,52.54,52.65,52.52,52.65,313828.0,45.8247,45.9207,45.8073,45.9207,313828.0
2021-03-18 10:00:00,52.65,52.68,52.59,52.62,259040.0,45.9207,45.9468,45.8683,45.8945,259040.0
2021-03-18 10:10:00,52.62,52.62,52.54,52.61,224055.0,45.8945,45.8945,45.8247,45.8858,224055.0
2021-03-18 10:20:00,52.61,52.68,52.57,52.65,264019.0,45.8858,45.9468,45.8509,45.9207,264019.0
2021-03-18 10:30:00,52.63,52.75,52.58,52.73,233070.0,45.9032,46.0079,45.8596,45.9905,233070.0
2021-03-18 10:40:00,52.73,52.76,52.65,52.65,153194.0,45.9905,46.0166,45.9207,45.9207,153194.0
2021-03-18 10:50:00,52.64,52.73,52.61,52.69,149342.0,45.912,45.9905,45.8858,45.9556,149342.0
2021-03-18 11:00:00,52.69,52.78,52.68,52.76,89272.0,45.9556,46.0341,45.9468,46.0166,89272.0
2021-03-18 11:10:00,52.75,52.76,52.67,52.72,432562.0,46.0079,46.0166,45.9381,45.9817,432562.0
2021-03-18 11:20:00,52.71,52.75,52.68,52.74,668474.0,45.973,46.0079,45.9468,45.9992,668474.0
2021-03-18 11:30:00,52.75,52.76,52.7,52.74,121684.0,46.0079,46.0166,45.9643,45.9992,121684.0
2021-03-18 11:40:00,52.74,52.76,52.72,52.75,60864.0,45.9992,46.0166,45.9817,46.0079,60864.0
2021-03-18 11:50:00,52.75,52.78,52.7,52.76,132574.0,46.0079,46.0341,45.9643,46.0166,132574.0
2021-03-18 12:00:00,52.76,52.82,52.74,52.82,99803.0,46.0166,46.069,45.9992,46.069,99803.0
2021-03-18 12:10:00,52.82,52.83,52.78,52.78,172007.0,46.069,46.0777,46.0341,46.0341,172007.0
2021-03-18 12:20:00,52.78,52.82,52.76,52.8,82712.0,46.0341,46.069,46.0166,46.0515,82712.0
2021-03-18 12:30:00,52.8,52.81,52.7,52.72,167870.0,46.0515,46.0602,45.9643,45.9817,167870.0
2021-03-18 12:40:00,52.72,52.73,52.66,52.66,102851.0,45.9817,45.9905,45.9294,45.9294,102851.0
2021-03-18 12:50:00,52.67,52.67,52.55,52.55,124510.0,45.9381,45.9381,45.8335,45.8335,124510.0
2021-03-18 13:00:00,52.54,52.63,52.54,52.61,87081.0,45.8247,45.9032,45.8247,45.8858,87081.0
2021-03-18 13:10:00,52.6,52.69,52.58,52.69,67511.0,45.8771,45.9556,45.8596,45.9556,67511.0
2021-03-18 13:20:00,52.69,52.71,52.66,52.67,78701.0,45.9556,45.973,45.9294,45.9381,78701.0
2021-03-18 13:30:00,52.67,52.71,52.65,52.69,61237.0,45.9381,45.973,45.9207,45.9556,61237.0
2021-03-18 13:40:00,52.7,52.72,52.67,52.69,79341.0,45.9643,45.9817,45.9381,45.9556,79341.0
2021-03-18 13:50:00,52.69,52.72,52.68,52.72,61303.0,45.9556,45.9817,45.9468,45.9817,61303.0
2021-03-18 14:00:00,52.72,52.72,52.66,52.67,91798.0,45.9817,45.9817,45.9294,45.9381,91798.0
2021-03-18 14:10:00,52.66,52.67,52.55,52.58,106430.0,45.9294,45.9381,45.8335,45.8596,106430.0
2021-03-18 14:20:00,52.57,52.59,52.52,52.53,82128.0,45.8509,45.8683,45.8073,45.816,82128.0
2021-03-18 14:30:00,52.53,52.56,52.4,52.44,188586.0,45.816,45.8422,45.7026,45.7375,188586.0
2021-03-18 14:40:00,52.44,52.46,52.36,52.46,148511.0,45.7375,45.755,45.6677,45.755,148511.0
2021-03-18 14:50:00,52.46,52.47,52.41,52.45,141886.0,45.755,45.7637,45.7114,45.7462,141886.0
2021-03-18 15:00:00,52.45,52.48,52.39,52.42,239250.0,45.7462,45.7724,45.6939,45.7201,239250.0
2021-03-18 15:10:00,52.43,52.46,52.37,52.4,181439.0,45.7288,45.755,45.6765,45.7026,181439.0
2021-03-18 15:20:00,52.4,52.41,52.31,52.39,134554.0,45.7026,45.7114,45.6241,45.6939,134554.0
2021-03-18 15:30:00,52.39,52.4,52.31,52.32,113022.0,45.6939,45.7026,45.6241,45.6329,113022.0
2021-03-18 15:40:00,52.32,52.33,52.24,52.25,147819.0,45.6329,45.6416,45.5631,45.5718,147819.0
2021-03-18 15:50:00,52.25,52.32,52.24,52.3,272067.0,45.5718,45.6329,45.5631,45.6154,272067.0
2021-03-19 09:30:00,52.26,52.44,52.26,52.38,3126876.0,45.5805,45.7375,45.5805,45.6852,3126876.0
2021-03-19 09:40:00,52.37,52.37,52.21,52.25,207164.0,45.6765,45.6765,45.5369,45.5718,207164.0
2021-03-19 09:50:00,52.24,52.37,52.24,52.34,133388.0,45.5631,45.6765,45.5631,45.6503,133388.0
2021-03-19 10:00:00,52.34,52.34,52.17,52.27,270477.0,45.6503,45.6503,45.502,45.5892,270477.0
2021-03-19 10:10:00,52.27,52.4,52.24,52.39,171217.0,45.5892,45.7026,45.5631,45.6939,171217.0
2021-03-19 10:20:00,52.4,52.49,52.39,52.47,111303.0,45.7026,45.7811,45.6939,45.7637,111303.0
2021-03-19 10:30:00,52.47,52.54,52.37,52.54,256747.0,45.7637,45.8247,45.6765,45.8247,256747.0
2021-03-19 10:40:00,52.53,52.61,52.52,52.53,138989.0,45.816,45.8858,45.8073,45.816,138989.0
2021-03-19 10:50:00,52.52,52.6,52.51,52.56,109510.0,45.8073,45.8771,45.7986,45.8422,109510.0
2021-03-19 11:00:00,52.58,52.58,52.51,52.53,103281.0,45.8596,45.8596,45.7986,45.816,103281.0
2021-03-19 11:10:00,52.54,52.56,52.5,52.53,93019.0,45.8247,45.8422,45.7899,45.816,93019.0
2021-03-19 11:20:00,52.52,52.54,52.4,52.49,145070.0,45.8073,45.8247,45.7026,45.7811,145070.0
2021-03-19 11:30:00,52.48,52.58,52.47,52.57,81919.0,45.7724,45.8596,45.7637,45.8509,81919.0
2021-03-19 11:40:00,52.58,52.63,52.57,52.62,122136.0,45.8596,45.9032,45.8509,45.8945,122136.0
2021-03-19 11:50:00,52.62,52.68,52.59,52.66,119216.0,45.8945,45.9468,45.8683,45.9294,119216.0
2021-03-19 12:00:00,52.65,52.71,52.65,52.7,114701.0,45.9207,45.973,45.9207,45.9643,114701.0
2021-03-19 12:10:00,52.71,52.71,52.68,52.71,119802.0,45.973,45.973,45.9468,45.973,119802.0
2021-03-19 12:20:00,52.71,52.73,52.66,52.67,112607.0,45.973,45.9905,45.9294,45.9381,112607.0
2021-03-19 12:30:00,52.67,52.72,52.66,52.66,76157.0,45.9381,45.9817,45.9294,45.9294,76157.0
2021-03-19 12:40:00,52.67,52.77,52.66,52.76,115938.0,45.9381,46.0253,45.9294,46.0166,115938.0
2021-03-19 12:50:00,52.75,52.8,52.74,52.79,73431.0,46.0079,46.0515,45.9992,46.0428,73431.0
2021-03-19 13:00:00,52.8,52.81,52.74,52.77,70405.0,46.0515,46.0602,45.9992,46.0253,70405.0
2021-03-19 13:10:00,52.77,52.82,52.76,52.79,102087.0,46.0253,46.069,46.0166,46.0428,102087.0
2021-03-19 13:20:00,52.79,52.81,52.78,52.79,66073.0,46.0428,46.0602,46.0341,46.0428,66073.0
2021-03-19 13:30:00,52.8,52.81,52.72,52.76,185529.0,46.0515,46.0602,45.9817,46.0166,185529.0
2021-03-19 13:40:00,52.76,52.79,52.75,52.79,73374.0,46.0166,46.0428,46.0079,46.0428,73374.0
2021-03-19 13:50:00,52.8,52.81,52.74,52.76,56372.0,46.0515,46.0602,45.9992,46.0166,56372.0
2021-03-19 14:00:00,52.77,52.81,52.77,52.77,125994.0,46.0253,46.0602,46.0253,46.0253,125994.0
2021-03-19 14:10:00,52.77,52.81,52.75,52.77,103291.0,46.0253,46.0602,46.0079,46.0253,103291.0
2021-03-19 14:20:00,52.78,52.8,52.74,52.8,70181.0,46.0341,46.0515,45.9992,46.0515,70181.0
2021-03-19 14:30:00,52.8,52.81,52.78,52.79,87363.0,46.0515,46.0602,46.0341,46.0428,87363.0
2021-03-19 14:40:00,52.8,52.8,52.77,52.8,226033.0,46.0515,46.0515,46.0253,46.0515,226033.0
2021-03-19 14:50:00,52.8,52.84,52.77,52.84,282579.0,46.0515,46.0864,46.0253,46.0864,282579.0
2021-03-19 15:00:00,52.83,52.84,52.77,52.77,158671.0,46.0777,46.0864,46.0253,46.0253,158671.0
2021-03-19 15:10:00,52.76,52.77,52.73,52.73,142576.0,46.0166,46.0253,45.9905,45.9905,142576.0
2021-03-19 15:20:00,52.74,52.76,52.73,52.76,122299.0,45.9992,46.0166,45.9905,46.0166,122299.0
2021-03-19 15:30:00,52.76,52.83,52.75,52.82,233768.0,46.0166,46.0777,46.0079,46.069,233768.0
2021-03-19 15:40:00,52.82,52.83,52.78,52.8,210851.0,46.069,46.0777,46.0341,46.0515,210851.0
2021-03-19 15:50:00,52.79,52.82,52.77,52.81,510302.0,46.0428,46.069,46.0253,46.0602,510302.0
2021-03-22 09:30:00,52.62,52.62,52.5,52.54,1076795.0,45.9542,45.9542,45.8494,45.8843,1076795.0
2021-03-22 09:40:00,52.54,52.55,52.36,52.43,413064.0,45.8843,45.893,45.7271,45.7882,413064.0
2021-03-22 09:50:00,52.43,52.58,52.43,52.5,436956.0,45.7882,45.9192,45.7882,45.8494,436956.0
2021-03-22 10:00:00,52.51,52.54,52.46,52.5,180850.0,45.8581,45.8843,45.8144,45.8494,180850.0
2021-03-22 10:10:00,52.5,52.55,52.47,52.54,142053.0,45.8494,45.893,45.8232,45.8843,142053.0
2021-03-22 10:20:00,52.54,52.58,52.51,52.55,233953.0,45.8843,45.9192,45.8581,45.893,233953.0
2021-03-22 10:30:00,52.57,52.59,52.52,52.57,240626.0,45.9105,45.928,45.8668,45.9105,240626.0
2021-03-22 10:40:00,52.57,52.64,52.52,52.62,272242.0,45.9105,45.9716,45.8668,45.9542,272242.0
2021-03-22 10:50:00,52.63,52.64,52.56,52.57,172254.0,45.9629,45.9716,45.9018,45.9105,172254.0
2021-03-22 11:00:00,52.58,52.62,52.57,52.62,90169.0,45.9192,45.9542,45.9105,45.9542,90169.0
2021-03-22 11:10:00,52.62,52.63,52.54,52.57,116567.0,45.9542,45.9629,45.8843,45.9105,116567.0
2021-03-22 11:20:00,52.57,52.63,52.57,52.61,122456.0,45.9105,45.9629,45.9105,45.9454,122456.0
2021-03-22 11:30:00,52.62,52.66,52.6,52.63,127701.0,45.9542,45.9891,45.9367,45.9629,127701.0
2021-03-22 11:40:00,52.63,52.65,52.6,52.64,122345.0,45.9629,45.9804,45.9367,45.9716,122345.0
2021-03-22 11:50:00,52.64,52.64,52.59,52.62,134585.0,45.9716,45.9716,45.928,45.9542,134585.0
2021-03-22 12:00:00,52.62,52.66,52.61,52.66,172541.0,45.9542,45.9891,45.9454,45.9891,172541.0
2021-03-22 12:10:00,52.65,52.67,52.64,52.66,157207.0,45.9804,45.9978,45.9716,45.9891,157207.0
2021-03-22 12:20:00,52.66,52.74,52.65,52.73,100498.0,45.9891,46.059,45.9804,46.0502,100498.0
2021-03-22 12:30:00,52.73,52.73,52.69,52.69,156268.0,46.0502,46.0502,46.0153,46.0153,156268.0
2021-03-22 12:40:00,52.69,52.74,52.67,52.73,98736.0,46.0153,46.059,45.9978,46.0502,98736.0
2021-03-22 12:50:00,52.72,52.73,52.7,52.73,68491.0,46.0415,46.0502,46.024,46.0502,68491.0
2021-03-22 13:00:00,52.73,52.74,52.7,52.71,63381.0,46.0502,46.059,46.024,46.0328,63381.0
2021-03-22 13:10:00,52.71,52.72,52.68,52.72,68977.0,46.0328,46.0415,46.0066,46.0415,68977.0
2021-03-22 13:20:00,52.72,52.74,52.69,52.69,111026.0,46.0415,46.059,46.0153,46.0153,111026.0
2021-03-22 13:30:00,52.69,52.73,52.69,52.73,99143.0,46.0153,46.0502,46.0153,46.0502,99143.0
2021-03-22 13:40:00,52.73,52.75,52.72,52.73,103627.0,46.0502,46.0677,46.0415,46.0502,103627.0
2021-03-22 13:50:00,52.73,52.76,52.73,52.75,130428.0,46.0502,46.0764,46.0502,46.0677,130428.0
2021-03-22 14:00:00,52.75,52.78,52.74,52.78,100044.0,46.0677,46.0939,46.059,46.0939,100044.0
2021-03-22 14:10:00,52.77,52.79,52.76,52.79,77899.0,46.0852,46.1026,46.0764,46.1026,77899.0
2021-03-22 14:20:00,52.79,52.79,52.74,52.77,73946.0,46.1026,46.1026,46.059,46.0852,73946.0
2021-03-22 14:30:00,52.77,52.81,52.76,52.8,165050.0,46.0852,46.1201,46.0764,46.1114,165050.0
2021-03-22 14:40:00,52.8,52.81,52.78,52.8,94311.0,46.1114,46.1201,46.0939,46.1114,94311.0
2021-03-22 14:50:00,52.8,52.8,52.78,52.79,94071.0,46.1114,46.1114,46.0939,46.1026,94071.0
2021-03-22 15:00:00,52.79,52.8,52.77,52.79,172608.0,46.1026,46.1114,46.0852,46.1026,172608.0
2021-03-22 15:10:00,52.79,52.8,52.73,52.73,283245.0,46.1026,46.1114,46.0502,46.0502,283245.0
2021-03-22 15:20:00,52.73,52.74,52.71,52.71,228654.0,46.0502,46.059,46.0328,46.0328,228654.0
2021-03-22 15:30:00,52.72,52.73,52.69,52.71,219803.0,46.0415,46.0502,46.0153,46.0328,219803.0
2021-03-22 15:40:00,52.71,52.71,52.67,52.68,84321.0,46.0328,46.0328,45.9978,46.0066,84321.0
2021-03-22 15:50:00,52.68,52.68,52.64,52.66,327087.0,46.0066,46.0066,45.9716,45.9891,327087.0
2021-03-23 09:30:00,52.09,52.13,52.01,52.13,564162.0,45.4913,45.5262,45.4214,45.5262,564162.0
2021-03-23 09:40:00,52.12,52.12,52.04,52.05,161419.0,45.5175,45.5175,45.4476,45.4564,161419.0
2021-03-23 09:50:00,52.05,52.07,52.0,52.06,151269.0,45.4564,45.4738,45.4127,45.4651,151269.0
2021-03-23 10:00:00,52.05,52.14,52.01,52.07,257561.0,45.4564,45.535,45.4214,45.4738,257561.0
2021-03-23 10:10:00,52.07,52.16,52.06,52.13,255549.0,45.4738,45.5524,45.4651,45.5262,255549.0
2021-03-23 10:20:00,52.14,52.15,52.08,52.11,214701.0,45.535,45.5437,45.4826,45.5088,214701.0
2021-03-23 10:30:00,52.11,52.11,51.98,52.0,202433.0,45.5088,45.5088,45.3952,45.4127,202433.0
2021-03-23 10:40:00,52.01,52.08,51.98,52.08,153123.0,45.4214,45.4826,45.3952,45.4826,153123.0
2021-03-23 10:50:00,52.08,52.17,52.07,52.16,141728.0,45.4826,45.5612,45.4738,45.5524,141728.0
2021-03-23 11:00:00,52.16,52.21,52.11,52.2,189066.0,45.5524,45.5961,45.5088,45.5874,189066.0
2021-03-23 11:10:00,52.2,52.26,52.18,52.23,82989.0,45.5874,45.6398,45.5699,45.6136,82989.0
2021-03-23 11:20:00,52.23,52.24,52.18,52.18,115716.0,45.6136,45.6223,45.5699,45.5699,115716.0
2021-03-23 11:30:00,52.19,52.22,52.1,52.11,139635.0,45.5786,45.6048,45.5,45.5088,139635.0
2021-03-23 11:40:00,52.12,52.13,52.08,52.11,74417.0,45.5175,45.5262,45.4826,45.5088,74417.0
2021-03-23 11:50:00,52.12,52.16,52.09,52.16,199028.0,45.5175,45.5524,45.4913,45.5524,199028.0
2021-03-23 12:00:00,52.16,52.2,52.07,52.13,193738.0,45.5524,45.5874,45.4738,45.5262,193738.0
2021-03-23 12:10:00,52.12,52.14,52.08,52.13,105848.0,45.5175,45.535,45.4826,45.5262,105848.0
2021-03-23 12:20:00,52.13,52.18,52.11,52.14,91465.0,45.5262,45.5699,45.5088,45.535,91465.0
2021-03-23 12:30:00,52.14,52.17,52.1,52.17,89282.0,45.535,45.5612,45.5,45.5612,89282.0
2021-03-23 12:40:00,52.16,52.18,52.14,52.16,212239.0,45.5524,45.5699,45.535,45.5524,212239.0
2021-03-23 12:50:00,52.16,52.21,52.14,52.21,262694.0,45.5524,45.5961,45.535,45.5961,262694.0
2021-03-23 13:00:00,52.21,52.22,52.15,52.17,81521.0,45.5961,45.6048,45.5437,45.5612,81521.0
2021-03-23 13:10:00,52.17,52.2,52.15,52.18,118741.0,45.5612,45.5874,45.5437,45.5699,118741.0
2021-03-23 13:20:00,52.18,52.18,52.11,52.13,74557.0,45.5699,45.5699,45.5088,45.5262,74557.0
2021-03-23 13:30:00,52.13,52.13,52.1,52.1,57095.0,45.5262,45.5262,45.5,45.5,57095.0
2021-03-23 13:40:00,52.1,52.1,52.06,52.09,147563.0,45.5,45.5,45.4651,45.4913,147563.0
2021-03-23 13:50:00,52.1,52.11,52.03,52.06,217666.0,45.5,45.5088,45.4389,45.4651,217666.0
2021-03-23 14:00:00,52.07,52.08,52.01,52.08,211063.0,45.4738,45.4826,45.4214,45.4826,211063.0
2021-03-23 14:10:00,52.08,52.09,52.04,52.06,131539.0,45.4826,45.4913,45.4476,45.4651,131539.0
2021-03-23 14:20:00,52.06,52.1,52.05,52.08,153931.0,45.4651,45.5,45.4564,45.4826,153931.0
2021-03-23 14:30:00,52.09,52.11,52.05,52.08,103679.0,45.4913,45.5088,45.4564,45.4826,103679.0
2021-03-23 14:40:00,52.07,52.08,52.03,52.06,209929.0,45.4738,45.4826,45.4389,45.4651,209929.0
2021-03-23 14:50:00,52.05,52.06,51.87,51.88,471812.0,45.4564,45.4651,45.2992,45.3079,471812.0
2021-03-23 15:00:00,51.88,51.95,51.86,51.91,167987.0,45.3079,45.369,45.2904,45.3341,167987.0
2021-03-23 15:10:00,51.91,51.92,51.83,51.85,301119.0,45.3341,45.3428,45.2642,45.2817,301119.0
2021-03-23 15:20:00,51.84,51.85,51.79,51.8,1964402.0,45.273,45.2817,45.2293,45.238,1964402.0
2021-03-23 15:30:00,51.8,51.83,51.73,51.75,609507.0,45.238,45.2642,45.1769,45.1944,609507.0
2021-03-23 15:40:00,51.75,51.82,51.72,51.79,835438.0,45.1944,45.2555,45.1682,45.2293,835438.0
2021-03-23 15:50:00,51.79,51.8,51.73,51.77,469374.0,45.2293,45.238,45.1769,45.2118,469374.0
2021-03-24 09:30:00,51.39,51.45,51.26,51.28,527464.0,44.88,44.9324,44.7664,44.7839,527464.0
2021-03-24 09:40:00,51.28,51.31,51.21,51.23,355142.0,44.7839,44.8101,44.7228,44.7402,355142.0
2021-03-24 09:50:00,51.23,51.25,51.16,51.17,277572.0,44.7402,44.7577,44.6791,44.6878,277572.0
2021-03-24 10:00:00,51.17,51.23,51.14,51.16,535919.0,44.6878,44.7402,44.6616,44.6791,535919.0
2021-03-24 10:10:00,51.16,51.19,51.01,51.02,372192.0,44.6791,44.7053,44.5481,44.5568,372192.0
2021-03-24 10:20:00,51.03,51.08,51.01,51.07,441497.0,44.5656,44.6092,44.5481,44.6005,441497.0
2021-03-24 10:30:00,51.08,51.1,51.03,51.07,455240.0,44.6092,44.6267,44.5656,44.6005,455240.0
2021-03-24 10:40:00,51.07,51.15,51.04,51.13,287587.0,44.6005,44.6704,44.5743,44.6529,287587.0
2021-03-24 10:50:00,51.12,51.17,51.09,51.13,401475.0,44.6442,44.6878,44.618,44.6529,401475.0
2021-03-24 11:00:00,51.14,51.23,51.12,51.21,226371.0,44.6616,44.7402,44.6442,44.7228,226371.0
2021-03-24 11:10:00,51.22,51.24,51.17,51.2,499972.0,44.7315,44.749,44.6878,44.714,499972.0
2021-03-24 11:20:00,51.19,51.24,51.18,51.22,186009.0,44.7053,44.749,44.6966,44.7315,186009.0
2021-03-24 11:30:00,51.21,51.22,51.11,51.16,235516.0,44.7228,44.7315,44.6354,44.6791,235516.0
2021-03-24 11:40:00,51.16,51.17,51.1,51.11,118886.0,44.6791,44.6878,44.6267,44.6354,118886.0
2021-03-24 11:50:00,51.11,51.11,51.02,51.09,267252.0,44.6354,44.6354,44.5568,44.618,267252.0
2021-03-24 12:00:00,51.09,51.16,51.06,51.15,121984.0,44.618,44.6791,44.5918,44.6704,121984.0
2021-03-24 12:10:00,51.15,51.16,51.1,51.11,152365.0,44.6704,44.6791,44.6267,44.6354,152365.0
2021-03-24 12:20:00,51.11,51.13,51.05,51.12,304377.0,44.6354,44.6529,44.583,44.6442,304377.0
2021-03-24 12:30:00,51.12,51.13,51.07,51.09,207445.0,44.6442,44.6529,44.6005,44.618,207445.0
2021-03-24 12:40:00,51.08,51.1,51.01,51.03,187566.0,44.6092,44.6267,44.5481,44.5656,187566.0
2021-03-24 12:50:00,51.03,51.03,50.97,51.02,198360.0,44.5656,44.5656,44.5132,44.5568,198360.0
2021-03-24 13:00:00,51.02,51.02,50.9,50.97,149996.0,44.5568,44.5568,44.452,44.5132,149996.0
2021-03-24 13:10:00,50.98,50.98,50.85,50.91,181236.0,44.5219,44.5219,44.4084,44.4608,181236.0
2021-03-24 13:20:00,50.91,50.96,50.9,50.95,367304.0,44.4608,44.5044,44.452,44.4957,367304.0
2021-03-24 13:30:00,50.95,51.02,50.94,51.01,104002.0,44.4957,44.5568,44.487,44.5481,104002.0
2021-03-24 13:40:00,51.01,51.01,50.92,51.01,135403.0,44.5481,44.5481,44.4695,44.5481,135403.0
2021-03-24 13:50:00,51.02,51.05,50.98,51.01,82000.0,44.5568,44.583,44.5219,44.5481,82000.0
2021-03-24 14:00:00,51.0,51.03,50.96,51.01,573135.0,44.5394,44.5656,44.5044,44.5481,573135.0
2021-03-24 14:10:00,51.0,51.03,50.99,51.0,286079.0,44.5394,44.5656,44.5306,44.5394,286079.0
2021-03-24 14:20:00,51.0,51.03,50.93,50.93,129724.0,44.5394,44.5656,44.4782,44.4782,129724.0
2021-03-24 14:30:00,50.93,50.93,50.86,50.88,190010.0,44.4782,44.4782,44.4171,44.4346,190010.0
2021-03-24 14:40:00,50.89,50.9,50.82,50.9,310000.0,44.4433,44.452,44.3822,44.452,310000.0
2021-03-24 14:50:00,50.89,50.89,50.76,50.77,334615.0,44.4433,44.4433,44.3298,44.3385,334615.0
2021-03-24 15:00:00,50.77,50.82,50.75,50.79,267754.0,44.3385,44.3822,44.3211,44.356,267754.0
2021-03-24 15:10:00,50.8,50.81,50.75,50.8,198881.0,44.3647,44.3734,44.3211,44.3647,198881.0
2021-03-24 15:20:00,50.8,50.81,50.7,50.75,238354.0,44.3647,44.3734,44.2774,44.3211,238354.0
2021-03-24 15:30:00,50.76,50.76,50.65,50.67,429004.0,44.3298,44.3298,44.2337,44.2512,429004.0
2021-03-24 15:40:00,50.66,50.68,50.62,50.65,478681.0,44.2425,44.2599,44.2075,44.2337,478681.0
2021-03-24 15:50:00,50.65,50.65,50.52,50.54,703488.0,44.2337,44.2337,44.1202,44.1377,703488.0
2021-03-25 09:30:00,50.37,50.58,50.32,50.55,872736.0,43.9892,44.1726,43.9455,44.1464,872736.0
2021-03-25 09:40:00,50.55,50.65,50.55,50.6,254708.0,44.1464,44.2337,44.1464,44.1901,254708.0
2021-03-25 09:50:00,50.59,50.59,50.44,50.58,286960.0,44.1813,44.1813,44.0503,44.1726,286960.0
2021-03-25 10:00:00,50.58,50.69,50.55,50.67,458493.0,44.1726,44.2687,44.1464,44.2512,458493.0
2021-03-25 10:10:00,50.67,50.72,50.58,50.63,384726.0,44.2512,44.2949,44.1726,44.2163,384726.0
2021-03-25 10:20:00,50.64,50.72,50.6,50.61,690855.0,44.225,44.2949,44.1901,44.1988,690855.0
2021-03-25 10:30:00,50.61,50.62,50.53,50.6,208930.0,44.1988,44.2075,44.1289,44.1901,208930.0
2021-03-25 10:40:00,50.6,50.6,50.45,50.45,198764.0,44.1901,44.1901,44.0591,44.0591,198764.0
2021-03-25 10:50:00,50.46,50.46,50.37,50.45,263921.0,44.0678,44.0678,43.9892,44.0591,263921.0
2021-03-25 11:00:00,50.45,50.45,50.35,50.35,189300.0,44.0591,44.0591,43.9717,43.9717,189300.0
2021-03-25 11:10:00,50.36,50.46,50.34,50.45,199566.0,43.9805,44.0678,43.963,44.0591,199566.0
2021-03-25 11:20:00,50.46,50.47,50.37,50.44,251518.0,44.0678,44.0765,43.9892,44.0503,251518.0
2021-03-25 11:30:00,50.44,50.55,50.43,50.53,312349.0,44.0503,44.1464,44.0416,44.1289,312349.0
2021-03-25 11:40:00,50.54,50.54,50.42,50.46,101819.0,44.1377,44.1377,44.0329,44.0678,101819.0
2021-03-25 11:50:00,50.46,50.55,50.45,50.54,157558.0,44.0678,44.1464,44.0591,44.1377,157558.0
2021-03-25 12:00:00,50.55,50.64,50.54,50.63,715340.0,44.1464,44.225,44.1377,44.2163,715340.0
2021-03-25 12:10:00,50.63,50.7,50.58,50.69,318167.0,44.2163,44.2774,44.1726,44.2687,318167.0
2021-03-25 12:20:00,50.69,50.76,50.67,50.75,231798.0,44.2687,44.3298,44.2512,44.3211,231798.0
2021-03-25 12:30:00,50.76,50.77,50.7,50.71,129888.0,44.3298,44.3385,44.2774,44.2861,129888.0
2021-03-25 12:40:00,50.72,50.8,50.71,50.8,107777.0,44.2949,44.3647,44.2861,44.3647,107777.0
2021-03-25 12:50:00,50.79,50.8,50.69,50.7,208824.0,44.356,44.3647,44.2687,44.2774,208824.0
2021-03-25 13:00:00,50.7,50.71,50.57,50.67,372626.0,44.2774,44.2861,44.1639,44.2512,372626.0
2021-03-25 13:10:00,50.67,50.78,50.66,50.7,267928.0,44.2512,44.3472,44.2425,44.2774,267928.0
2021-03-25 13:20:00,50.7,50.7,50.61,50.63,156509.0,44.2774,44.2774,44.1988,44.2163,156509.0
2021-03-25 13:30:00,50.64,50.68,50.57,50.64,171837.0,44.225,44.2599,44.1639,44.225,171837.0
2021-03-25 13:40:00,50.64,50.71,50.59,50.66,145221.0,44.225,44.2861,44.1813,44.2425,145221.0
2021-03-25 13:50:00,50.65,50.68,50.61,50.62,132488.0,44.2337,44.2599,44.1988,44.2075,132488.0
2021-03-25 14:00:00,50.61,50.65,50.56,50.6,140277.0,44.1988,44.2337,44.1551,44.1901,140277.0
2021-03-25 14:10:00,50.59,50.68,50.58,50.66,176998.0,44.1813,44.2599,44.1726,44.2425,176998.0
2021-03-25 14:20:00,50.66,50.68,50.57,50.59,297403.0,44.2425,44.2599,44.1639,44.1813,297403.0
2021-03-25 14:30:00,50.58,50.7,50.58,50.69,712538.0,44.1726,44.2774,44.1726,44.2687,712538.0
2021-03-25 14:40:00,50.69,50.73,50.67,50.68,424156.0,44.2687,44.3036,44.2512,44.2599,424156.0
2021-03-25 14:50:00,50.68,50.73,50.66,50.72,495850.0,44.2599,44.3036,44.2425,44.2949,495850.0
2021-03-25 15:00:00,50.72,50.77,50.71,50.72,217678.0,44.2949,44.3385,44.2861,44.2949,217678.0
2021-03-25 15:10:00,50.72,50.78,50.71,50.73,583762.0,44.2949,44.3472,44.2861,44.3036,583762.0
2021-03-25 15:20:00,50.73,50.75,50.63,50.65,280447.0,44.3036,44.3211,44.2163,44.2337,280447.0
2021-03-25 15:30:00,50.65,50.67,50.59,50.63,552507.0,44.2337,44.2512,44.1813,44.2163,552507.0
2021-03-25 15:40:00,50.63,50.69,50.62,50.69,679561.0,44.2163,44.2687,44.2075,44.2687,679561.0
2021-03-25 15:50:00,50.69,50.73,50.62,50.64,1043381.0,44.2687,44.3036,44.2075,44.225,1043381.0
2021-03-26 09:30:00,51.13,51.41,51.11,51.4,992610.0,44.6529,44.8974,44.6354,44.8887,992610.0
2021-03-26 09:40:00,51.41,51.43,51.25,51.42,642059.0,44.8974,44.9149,44.7577,44.9062,642059.0
2021-03-26 09:50:00,51.41,51.46,51.39,51.4,646679.0,44.8974,44.9411,44.88,44.8887,646679.0
2021-03-26 10:00:00,51.41,51.53,51.4,51.44,920244.0,44.8974,45.0022,44.8887,44.9236,920244.0
2021-03-26 10:10:00,51.44,51.45,51.3,51.3,370345.0,44.9236,44.9324,44.8014,44.8014,370345.0
2021-03-26 10:20:00,51.3,51.37,51.24,51.37,488928.0,44.8014,44.8625,44.749,44.8625,488928.0
2021-03-26 10:30:00,51.37,51.38,51.3,51.32,299650.0,44.8625,44.8712,44.8014,44.8188,299650.0
2021-03-26 10:40:00,51.32,51.34,51.17,51.17,205859.0,44.8188,44.8363,44.6878,44.6878,205859.0
2021-03-26 10:50:00,51.17,51.2,51.09,51.12,260152.0,44.6878,44.714,44.618,44.6442,260152.0
2021-03-26 11:00:00,51.13,51.17,51.05,51.15,390869.0,44.6529,44.6878,44.583,44.6704,390869.0
2021-03-26 11:10:00,51.15,51.16,51.06,51.12,109935.0,44.6704,44.6791,44.5918,44.6442,109935.0
2021-03-26 11:20:00,51.12,51.13,51.02,51.05,312976.0,44.6442,44.6529,44.5568,44.583,312976.0
2021-03-26 11:30:00,51.05,51.18,51.01,51.18,121726.0,44.583,44.6966,44.5481,44.6966,121726.0
2021-03-26 11:40:00,51.18,51.19,51.15,51.19,267318.0,44.6966,44.7053,44.6704,44.7053,267318.0
2021-03-26 11:50:00,51.19,51.2,51.12,51.14,191028.0,44.7053,44.714,44.6442,44.6616,191028.0
2021-03-26 12:00:00,51.15,51.16,51.09,51.12,100022.0,44.6704,44.6791,44.618,44.6442,100022.0
2021-03-26 12:10:00,51.12,51.17,51.09,51.13,200290.0,44.6442,44.6878,44.618,44.6529,200290.0
2021-03-26 12:20:00,51.14,51.17,51.12,51.15,99409.0,44.6616,44.6878,44.6442,44.6704,99409.0
2021-03-26 12:30:00,51.15,51.18,51.13,51.16,226480.0,44.6704,44.6966,44.6529,44.6791,226480.0
2021-03-26 12:40:00,51.16,51.17,51.12,51.14,115941.0,44.6791,44.6878,44.6442,44.6616,115941.0
2021-03-26 12:50:00,51.14,51.14,50.97,50.99,193212.0,44.6616,44.6616,44.5132,44.5306,193212.0
2021-03-26 13:00:00,50.99,51.04,50.99,51.03,135215.0,44.5306,44.5743,44.5306,44.5656,135215.0
2021-03-26 13:10:00,51.03,51.11,51.02,51.11,201185.0,44.5656,44.6354,44.5568,44.6354,201185.0
2021-03-26 13:20:00,51.11,51.15,51.09,51.12,216156.0,44.6354,44.6704,44.618,44.6442,216156.0
2021-03-26 13:30:00,51.12,51.15,51.1,51.15,241925.0,44.6442,44.6704,44.6267,44.6704,241925.0
2021-03-26 13:40:00,51.15,51.15,51.04,51.04,191601.0,44.6704,44.6704,44.5743,44.5743,191601.0
2021-03-26 13:50:00,51.04,51.08,51.01,51.02,98175.0,44.5743,44.6092,44.5481,44.5568,98175.0
2021-03-26 14:00:00,51.03,51.03,50.9,50.91,302694.0,44.5656,44.5656,44.452,44.4608,302694.0
2021-03-26 14:10:00,50.91,50.92,50.84,50.9,573192.0,44.4608,44.4695,44.3996,44.452,573192.0
2021-03-26 14:20:00,50.89,51.01,50.88,50.99,725700.0,44.4433,44.5481,44.4346,44.5306,725700.0
2021-03-26 14:30:00,51.0,51.03,50.95,51.02,465444.0,44.5394,44.5656,44.4957,44.5568,465444.0
2021-03-26 14:40:00,51.02,51.04,50.98,50.98,378053.0,44.5568,44.5743,44.5219,44.5219,378053.0
2021-03-26 14:50:00,50.98,51.18,50.97,51.18,371500.0,44.5219,44.6966,44.5132,44.6966,371500.0
2021-03-26 15:00:00,51.18,51.27,51.17,51.27,427098.0,44.6966,44.7752,44.6878,44.7752,427098.0
2021-03-26 15:10:00,51.27,51.35,51.25,51.34,760073.0,44.7752,44.845,44.7577,44.8363,760073.0
2021-03-26 15:20:00,51.35,51.52,51.34,51.51,448058.0,44.845,44.9935,44.8363,44.9848,448058.0
2021-03-26 15:30:00,51.52,51.61,51.51,51.61,504057.0,44.9935,45.0721,44.9848,45.0721,504057.0
2021-03-26 15:40:00,51.61,51.72,51.6,51.71,663723.0,45.0721,45.1682,45.0634,45.1594,663723.0
2021-03-26 15:50:00,51.71,51.92,51.68,51.9,1102191.0,45.1594,45.3428,45.1332,45.3254,1102191.0
2021-03-29 09:30:00,51.56,51.68,51.52,51.64,594752.0,45.0284,45.1332,44.9935,45.0983,594752.0
2021-03-29 09:40:00,51.64,51.64,51.54,51.55,554253.0,45.0983,45.0983,45.011,45.0197,554253.0
2021-03-29 09:50:00,51.55,51.57,51.48,51.51,379114.0,45.0197,45.0372,44.9586,44.9848,379114.0
2021-03-29 10:00:00,51.5,51.54,51.4,51.48,468385.0,44.976,45.011,44.8887,44.9586,468385.0
2021-03-29 10:10:00,51.48,51.53,51.44,51.5,280205.0,44.9586,45.0022,44.9236,44.976,280205.0
2021-03-29 10:20:00,51.5,51.53,51.44,51.45,265994.0,44.976,45.0022,44.9236,44.9324,265994.0
2021-03-29 10:30:00,51.44,51.58,51.44,51.53,543490.0,44.9236,45.0459,44.9236,45.0022,543490.0
2021-03-29 10:40:00,51.53,51.59,51.51,51.52,505856.0,45.0022,45.0546,44.9848,44.9935,505856.0
2021-03-29 10:50:00,51.51,51.53,51.41,51.44,249876.0,44.9848,45.0022,44.8974,44.9236,249876.0
2021-03-29 11:00:00,51.43,51.44,51.37,51.43,223599.0,44.9149,44.9236,44.8625,44.9149,223599.0
2021-03-29 11:10:00,51.43,51.45,51.37,51.43,332506.0,44.9149,44.9324,44.8625,44.9149,332506.0
2021-03-29 11:20:00,51.43,51.51,51.4,51.51,387353.0,44.9149,44.9848,44.8887,44.9848,387353.0
2021-03-29 11:30:00,51.51,51.53,51.47,51.5,137388.0,44.9848,45.0022,44.9498,44.976,137388.0
2021-03-29 11:40:00,51.5,51.54,51.48,51.51,94719.0,44.976,45.011,44.9586,44.9848,94719.0
2021-03-29 11:50:00,51.51,51.61,51.5,51.56,229836.0,44.9848,45.0721,44.976,45.0284,229836.0
2021-03-29 12:00:00,51.55,51.58,51.48,51.5,213401.0,45.0197,45.0459,44.9586,44.976,213401.0
2021-03-29 12:10:00,51.51,51.55,51.48,51.53,448811.0,44.9848,45.0197,44.9586,45.0022,448811.0
2021-03-29 12:20:00,51.53,51.58,51.5,51.58,143627.0,45.0022,45.0459,44.976,45.0459,143627.0
2021-03-29 12:30:00,51.59,51.67,51.57,51.65,251185.0,45.0546,45.1245,45.0372,45.107,251185.0
2021-03-29 12:40:00,51.64,51.69,51.63,51.68,114173.0,45.0983,45.142,45.0896,45.1332,114173.0
2021-03-29 12:50:00,51.68,51.76,51.66,51.76,150920.0,45.1332,45.2031,45.1158,45.2031,150920.0
2021-03-29 13:00:00,51.76,51.81,51.72,51.75,118793.0,45.2031,45.2468,45.1682,45.1944,118793.0
2021-03-29 13:10:00,51.75,51.77,51.69,51.72,96138.0,45.1944,45.2118,45.142,45.1682,96138.0
2021-03-29 13:20:00,51.71,51.73,51.67,51.68,123553.0,45.1594,45.1769,45.1245,45.1332,123553.0
2021-03-29 13:30:00,51.68,51.75,51.66,51.7,204203.0,45.1332,45.1944,45.1158,45.1507,204203.0
2021-03-29 13:40:00,51.7,51.71,51.65,51.69,140868.0,45.1507,45.1594,45.107,45.142,140868.0
2021-03-29 13:50:00,51.69,51.72,51.65,51.67,160408.0,45.142,45.1682,45.107,45.1245,160408.0
2021-03-29 14:00:00,51.66,51.68,51.62,51.65,148117.0,45.1158,45.1332,45.0808,45.107,148117.0
2021-03-29 14:10:00,51.66,51.66,51.54,51.55,362892.0,45.1158,45.1158,45.011,45.0197,362892.0
2021-03-29 14:20:00,51.54,51.58,51.52,51.56,146908.0,45.011,45.0459,44.9935,45.0284,146908.0
2021-03-29 14:30:00,51.55,51.55,51.47,51.48,156378.0,45.0197,45.0197,44.9498,44.9586,156378.0
2021-03-29 14:40:00,51.48,51.56,51.47,51.52,154121.0,44.9586,45.0284,44.9498,44.9935,154121.0
2021-03-29 14:50:00,51.52,51.52,51.41,51.45,105372.0,44.9935,44.9935,44.8974,44.9324,105372.0
2021-03-29 15:00:00,51.46,51.54,51.46,51.52,299940.0,44.9411,45.011,44.9411,44.9935,299940.0
2021-03-29 15:10:00,51.52,51.57,51.5,51.53,435548.0,44.9935,45.0372,44.976,45.0022,435548.0
2021-03-29 15:20:00,51.53,51.58,51.5,51.57,325132.0,45.0022,45.0459,44.976,45.0372,325132.0
2021-03-29 15:30:00,51.58,51.62,51.57,51.61,396432.0,45.0459,45.0808,45.0372,45.0721,396432.0
2021-03-29 15:40:00,51.6,51.61,51.53,51.57,512684.0,45.0634,45.0721,45.0022,45.0372,512684.0
2021-03-29 15:50:00,51.56,51.62,51.54,51.62,963046.0,45.0284,45.0808,45.011,45.0808,963046.0
2021-03-30 09:30:00,51.59,51.59,51.42,51.49,676013.0,45.0546,45.0546,44.9062,44.9673,676013.0
2021-03-30 09:40:00,51.49,51.52,51.42,51.52,709624.0,44.9673,44.9935,44.9062,44.9935,709624.0
2021-03-30 09:50:00,51.52,51.59,51.47,51.54,453131.0,44.9935,45.0546,44.9498,45.011,453131.0
2021-03-30 10:00:00,51.54,51.63,51.52,51.62,312616.0,45.011,45.0896,44.9935,45.0808,312616.0
2021-03-30 10:10:00,51.62,51.67,51.55,51.56,449944.0,45.0808,45.1245,45.0197,45.0284,449944.0
2021-03-30 10:20:00,51.56,51.56,51.49,51.54,858618.0,45.0284,45.0284,44.9673,45.011,858618.0
2021-03-30 10:30:00,51.54,51.59,51.49,51.56,1504176.0,45.011,45.0546,44.9673,45.0284,1504176.0
2021-03-30 10:40:00,51.55,51.67,51.55,51.65,633732.0,45.0197,45.1245,45.0197,45.107,633732.0
2021-03-30 10:50:00,51.66,51.67,51.61,51.66,695581.0,45.1158,45.1245,45.0721,45.1158,695581.0
2021-03-30 11:00:00,51.66,51.76,51.65,51.76,1124195.0,45.1158,45.2031,45.107,45.2031,1124195.0
2021-03-30 11:10:00,51.76,51.8,51.74,51.79,863137.0,45.2031,45.238,45.1856,45.2293,863137.0
2021-03-30 11:20:00,51.79,51.79,51.72,51.76,369404.0,45.2293,45.2293,45.1682,45.2031,369404.0
2021-03-30 11:30:00,51.76,51.85,51.73,51.84,1059428.0,45.2031,45.2817,45.1769,45.273,1059428.0
2021-03-30 11:40:00,51.85,51.86,51.79,51.82,1335660.0,45.2817,45.2904,45.2293,45.2555,1335660.0
2021-03-30 11:50:00,51.83,51.84,51.76,51.78,407318.0,45.2642,45.273,45.2031,45.2206,407318.0
2021-03-30 12:00:00,51.78,51.8,51.75,51.78,391103.0,45.2206,45.238,45.1944,45.2206,391103.0
2021-03-30 12:10:00,51.78,51.78,51.7,51.71,364436.0,45.2206,45.2206,45.1507,45.1594,364436.0
2021-03-30 12:20:00,51.7,51.77,51.68,51.77,180994.0,45.1507,45.2118,45.1332,45.2118,180994.0
2021-03-30 12:30:00,51.76,51.81,51.73,51.8,239193.0,45.2031,45.2468,45.1769,45.238,239193.0
2021-03-30 12:40:00,51.8,51.81,51.75,51.78,167399.0,45.238,45.2468,45.1944,45.2206,167399.0
2021-03-30 12:50:00,51.78,51.79,51.74,51.77,808184.0,45.2206,45.2293,45.1856,45.2118,808184.0
2021-03-30 13:00:00,51.77,51.77,51.7,51.73,164094.0,45.2118,45.2118,45.1507,45.1769,164094.0
2021-03-30 13:10:00,51.73,51.77,51.73,51.75,186533.0,45.1769,45.2118,45.1769,45.1944,186533.0
2021-03-30 13:20:00,51.77,51.81,51.75,51.79,101346.0,45.2118,45.2468,45.1944,45.2293,101346.0
2021-03-30 13:30:00,51.78,51.8,51.75,51.79,94552.0,45.2206,45.238,45.1944,45.2293,94552.0
2021-03-30 13:40:00,51.79,51.8,51.77,51.77,90972.0,45.2293,45.238,45.2118,45.2118,90972.0
2021-03-30 13:50:00,51.78,51.81,51.76,51.77,149951.0,45.2206,45.2468,45.2031,45.2118,149951.0
2021-03-30 14:00:00,51.77,51.8,51.74,51.79,172257.0,45.2118,45.238,45.1856,45.2293,172257.0
2021-03-30 14:10:00,51.78,51.79,51.75,51.77,193763.0,45.2206,45.2293,45.1944,45.2118,193763.0
2021-03-30 14:20:00,51.77,51.79,51.73,51.78,229337.0,45.2118,45.2293,45.1769,45.2206,229337.0
2021-03-30 14:30:00,51.78,51.81,51.76,51.79,169798.0,45.2206,45.2468,45.2031,45.2293,169798.0
2021-03-30 14:40:00,51.79,51.81,51.77,51.78,120650.0,45.2293,45.2468,45.2118,45.2206,120650.0
2021-03-30 14:50:00,51.79,51.81,51.76,51.79,1041123.0,45.2293,45.2468,45.2031,45.2293,1041123.0
2021-03-30 15:00:00,51.79,51.83,51.76,51.83,180758.0,45.2293,45.2642,45.2031,45.2642,180758.0
2021-03-30 15:10:00,51.83,51.87,51.82,51.85,263727.0,45.2642,45.2992,45.2555,45.2817,263727.0
2021-03-30 15:20:00,51.86,51.87,51.83,51.84,170575.0,45.2904,45.2992,45.2642,45.273,170575.0
2021-03-30 15:30:00,51.83,51.86,51.82,51.83,236837.0,45.2642,45.2904,45.2555,45.2642,236837.0
2021-03-30 15:40:00,51.83,51.85,51.8,51.8,410160.0,45.2642,45.2817,45.238,45.238,410160.0
2021-03-30 15:50:00,51.8,51.81,51.72,51.81,963466.0,45.238,45.2468,45.1682,45.2468,963466.0
2021-03-31 09:30:00,51.73,51.8,51.72,51.8,572832.0,45.1769,45.238,45.1682,45.238,572832.0
2021-03-31 09:40:00,51.79,51.81,51.72,51.75,338235.0,45.2293,45.2468,45.1682,45.1944,338235.0
2021-03-31 09:50:00,51.75,51.78,51.73,51.76,652987.0,45.1944,45.2206,45.1769,45.2031,652987.0
2021-03-31 10:00:00,51.76,51.87,51.75,51.87,222101.0,45.2031,45.2992,45.1944,45.2992,222101.0
2021-03-31 10:10:00,51.87,51.92,51.84,51.91,269132.0,45.2992,45.3428,45.273,45.3341,269132.0
2021-03-31 10:20:00,51.91,51.96,51.9,51.94,176020.0,45.3341,45.3778,45.3254,45.3603,176020.0
2021-03-31 10:30:00,51.94,51.96,51.92,51.95,110495.0,45.3603,45.3778,45.3428,45.369,110495.0
2021-03-31 10:40:00,51.95,52.0,51.95,51.98,246285.0,45.369,45.4127,45.369,45.3952,246285.0
2021-03-31 10:50:00,51.99,52.01,51.97,51.98,175151.0,45.404,45.4214,45.3865,45.3952,175151.0
2021-03-31 11:00:00,51.98,51.99,51.95,51.97,380042.0,45.3952,45.404,45.369,45.3865,380042.0
2021-03-31 11:10:00,51.97,52.0,51.95,51.96,117716.0,45.3865,45.4127,45.369,45.3778,117716.0
2021-03-31 11:20:00,51.96,51.96,51.91,51.91,242922.0,45.3778,45.3778,45.3341,45.3341,242922.0
2021-03-31 11:30:00,51.91,51.93,51.86,51.89,481991.0,45.3341,45.3516,45.2904,45.3166,481991.0
2021-03-31 11:40:00,51.89,51.91,51.87,51.89,270411.0,45.3166,45.3341,45.2992,45.3166,270411.0
2021-03-31 11:50:00,51.88,51.89,51.85,51.86,223681.0,45.3079,45.3166,45.2817,45.2904,223681.0
2021-03-31 12:00:00,51.86,51.97,51.86,51.96,107282.0,45.2904,45.3865,45.2904,45.3778,107282.0
2021-03-31 12:10:00,51.96,52.01,51.94,52.01,518859.0,45.3778,45.4214,45.3603,45.4214,518859.0
2021-03-31 12:20:00,52.01,52.04,52.0,52.04,176078.0,45.4214,45.4476,45.4127,45.4476,176078.0
2021-03-31 12:30:00,52.04,52.04,52.0,52.02,208970.0,45.4476,45.4476,45.4127,45.4302,208970.0
2021-03-31 12:40:00,52.02,52.03,52.0,52.01,289774.0,45.4302,45.4389,45.4127,45.4214,289774.0
2021-03-31 12:50:00,52.01,52.01,51.98,52.01,106184.0,45.4214,45.4214,45.3952,45.4214,106184.0
2021-03-31 13:00:00,52.01,52.01,51.98,52.0,191086.0,45.4214,45.4214,45.3952,45.4127,191086.0
2021-03-31 13:10:00,52.0,52.05,52.0,52.04,190925.0,45.4127,45.4564,45.4127,45.4476,190925.0
2021-03-31 13:20:00,52.05,52.06,52.03,52.05,88168.0,45.4564,45.4651,45.4389,45.4564,88168.0
2021-03-31 13:30:00,52.04,52.06,52.03,52.05,103492.0,45.4476,45.4651,45.4389,45.4564,103492.0
2021-03-31 13:40:00,52.05,52.05,52.0,52.01,90307.0,45.4564,45.4564,45.4127,45.4214,90307.0
2021-03-31 13:50:00,52.01,52.01,51.99,52.0,113392.0,45.4214,45.4214,45.404,45.4127,113392.0
2021-03-31 14:00:00,51.99,52.01,51.98,52.0,156275.0,45.404,45.4214,45.3952,45.4127,156275.0
2021-03-31 14:10:00,52.0,52.01,51.97,52.01,180986.0,45.4127,45.4214,45.3865,45.4214,180986.0
2021-03-31 14:20:00,52.01,52.04,51.99,52.04,123266.0,45.4214,45.4476,45.404,45.4476,123266.0
2021-03-31 14:30:00,52.04,52.08,52.03,52.08,591807.0,45.4476,45.4826,45.4389,45.4826,591807.0
2021-03-31 14:40:00,52.08,52.09,52.04,52.08,169744.0,45.4826,45.4913,45.4476,45.4826,169744.0
2021-03-31 14:50:00,52.08,52.11,52.03,52.04,183175.0,45.4826,45.5088,45.4389,45.4476,183175.0
2021-03-31 15:00:00,52.05,52.06,52.02,52.06,109983.0,45.4564,45.4651,45.4302,45.4651,109983.0
2021-03-31 15:10:00,52.06,52.09,52.04,52.08,118965.0,45.4651,45.4913,45.4476,45.4826,118965.0
2021-03-31 15:20:00,52.08,52.11,52.05,52.07,163977.0,45.4826,45.5088,45.4564,45.4738,163977.0
2021-03-31 15:30:00,52.07,52.14,52.07,52.11,155224.0,45.4738,45.535,45.4738,45.5088,155224.0
2021-03-31 15:40:00,52.11,52.12,52.07,52.11,259860.0,45.5088,45.5175,45.4738,45.5088,259860.0
2021-03-31 15:50:00,52.11,52.14,51.99,52.04,1053659.0,45.5088,45.535,45.404,45.4476,1053659.0
2021-04-01 09:30:00,52.8,52.85,52.74,52.8,721965.0,46.1114,46.155,46.059,46.1114,721965.0
2021-04-01 09:40:00,52.8,52.84,52.73,52.75,448047.0,46.1114,46.1463,46.0502,46.0677,448047.0
2021-04-01 09:50:00,52.74,52.77,52.72,52.73,489420.0,46.059,46.0852,46.0415,46.0502,489420.0
2021-04-01 10:00:00,52.74,52.78,52.68,52.77,642947.0,46.059,46.0939,46.0066,46.0852,642947.0
2021-04-01 10:10:00,52.77,52.79,52.75,52.76,260818.0,46.0852,46.1026,46.0677,46.0764,260818.0
2021-04-01 10:20:00,52.76,52.77,52.68,52.7,256252.0,46.0764,46.0852,46.0066,46.024,256252.0
2021-04-01 10:30:00,52.71,52.73,52.64,52.65,277991.0,46.0328,46.0502,45.9716,45.9804,277991.0
2021-04-01 10:40:00,52.65,52.74,52.64,52.67,165092.0,45.9804,46.059,45.9716,45.9978,165092.0
2021-04-01 10:50:00,52.66,52.7,52.62,52.67,133633.0,45.9891,46.024,45.9542,45.9978,133633.0
2021-04-01 11:00:00,52.68,52.7,52.63,52.65,294898.0,46.0066,46.024,45.9629,45.9804,294898.0
2021-04-01 11:10:00,52.65,52.67,52.6,52.61,135925.0,45.9804,45.9978,45.9367,45.9454,135925.0
2021-04-01 11:20:00,52.61,52.65,52.59,52.62,79590.0,45.9454,45.9804,45.928,45.9542,79590.0
2021-04-01 11:30:00,52.62,52.65,52.59,52.6,142471.0,45.9542,45.9804,45.928,45.9367,142471.0
2021-04-01 11:40:00,52.6,52.63,52.56,52.62,96092.0,45.9367,45.9629,45.9018,45.9542,96092.0
2021-04-01 11:50:00,52.62,52.64,52.62,52.63,137594.0,45.9542,45.9716,45.9542,45.9629,137594.0
2021-04-01 12:00:00,52.62,52.73,52.61,52.72,346141.0,45.9542,46.0502,45.9454,46.0415,346141.0
2021-04-01 12:10:00,52.71,52.77,52.71,52.76,150113.0,46.0328,46.0852,46.0328,46.0764,150113.0
2021-04-01 12:20:00,52.77,52.78,52.74,52.76,89246.0,46.0852,46.0939,46.059,46.0764,89246.0
2021-04-01 12:30:00,52.77,52.77,52.7,52.71,130201.0,46.0852,46.0852,46.024,46.0328,130201.0
2021-04-01 12:40:00,52.71,52.72,52.69,52.69,202394.0,46.0328,46.0415,46.0153,46.0153,202394.0
2021-04-01 12:50:00,52.68,52.72,52.66,52.68,233894.0,46.0066,46.0415,45.9891,46.0066,233894.0
2021-04-01 13:00:00,52.68,52.7,52.66,52.67,88449.0,46.0066,46.024,45.9891,45.9978,88449.0
2021-04-01 13:10:00,52.67,52.67,52.6,52.61,114124.0,45.9978,45.9978,45.9367,45.9454,114124.0
2021-04-01 13:20:00,52.62,52.64,52.61,52.63,113502.0,45.9542,45.9716,45.9454,45.9629,113502.0
2021-04-01 13:30:00,52.63,52.65,52.62,52.65,359492.0,45.9629,45.9804,45.9542,45.9804,359492.0
2021-04-01 13:40:00,52.65,52.68,52.64,52.64,214733.0,45.9804,46.0066,45.9716,45.9716,214733.0
2021-04-01 13:50:00,52.65,52.68,52.64,52.66,126859.0,45.9804,46.0066,45.9716,45.9891,126859.0
2021-04-01 14:00:00,52.66,52.68,52.65,52.67,89767.0,45.9891,46.0066,45.9804,45.9978,89767.0
2021-04-01 14:10:00,52.66,52.69,52.66,52.66,79742.0,45.9891,46.0153,45.9891,45.9891,79742.0
2021-04-01 14:20:00,52.67,52.69,52.66,52.68,91763.0,45.9978,46.0153,45.9891,46.0066,91763.0
2021-04-01 14:30:00,52.69,52.69,52.65,52.66,142372.0,46.0153,46.0153,45.9804,45.9891,142372.0
2021-04-01 14:40:00,52.65,52.65,52.6,52.61,168761.0,45.9804,45.9804,45.9367,45.9454,168761.0
2021-04-01 14:50:00,52.61,52.62,52.6,52.61,110041.0,45.9454,45.9542,45.9367,45.9454,110041.0
2021-04-01 15:00:00,52.6,52.61,52.57,52.61,320500.0,45.9367,45.9454,45.9105,45.9454,320500.0
2021-04-01 15:10:00,52.61,52.61,52.56,52.58,148441.0,45.9454,45.9454,45.9018,45.9192,148441.0
2021-04-01 15:20:00,52.58,52.58,52.53,52.55,101975.0,45.9192,45.9192,45.8756,45.893,101975.0
2021-04-01 15:30:00,52.55,52.58,52.52,52.53,540695.0,45.893,45.9192,45.8668,45.8756,540695.0
2021-04-01 15:40:00,52.53,52.53,52.43,52.44,327048.0,45.8756,45.8756,45.7882,45.797,327048.0
2021-04-01 15:50:00,52.44,52.59,52.43,52.52,1168474.0,45.797,45.928,45.7882,45.8668,1168474.0
2021-04-05 09:30:00,52.83,52.85,52.58,52.59,662027.0,46.1376,46.155,45.9192,45.928,662027.0
2021-04-05 09:40:00,52.59,52.65,52.55,52.65,364897.0,45.928,45.9804,45.893,45.9804,364897.0
2021-04-05 09:50:00,52.65,52.68,52.59,52.61,220955.0,45.9804,46.0066,45.928,45.9454,220955.0
2021-04-05 10:00:00,52.61,52.62,52.54,52.58,268517.0,45.9454,45.9542,45.8843,45.9192,268517.0
2021-04-05 10:10:00,52.58,52.69,52.55,52.69,328856.0,45.9192,46.0153,45.893,46.0153,328856.0
2021-04-05 10:20:00,52.69,52.75,52.66,52.74,347981.0,46.0153,46.0677,45.9891,46.059,347981.0
2021-04-05 10:30:00,52.74,52.76,52.71,52.73,250258.0,46.059,46.0764,46.0328,46.0502,250258.0
2021-04-05 10:40:00,52.73,52.74,52.66,52.68,198121.0,46.0502,46.059,45.9891,46.0066,198121.0
2021-04-05 10:50:00,52.68,52.71,52.66,52.69,236501.0,46.0066,46.0328,45.9891,46.0153,236501.0
2021-04-05 11:00:00,52.69,52.7,52.64,52.68,199514.0,46.0153,46.024,45.9716,46.0066,199514.0
2021-04-05 11:10:00,52.68,52.71,52.67,52.69,138682.0,46.0066,46.0328,45.9978,46.0153,138682.0
2021-04-05 11:20:00,52.7,52.71,52.69,52.69,85009.0,46.024,46.0328,46.0153,46.0153,85009.0
2021-04-05 11:30:00,52.69,52.72,52.68,52.69,196413.0,46.0153,46.0415,46.0066,46.0153,196413.0
2021-04-05 11:40:00,52.69,52.69,52.64,52.65,91638.0,46.0153,46.0153,45.9716,45.9804,91638.0
2021-04-05 11:50:00,52.65,52.65,52.61,52.62,132021.0,45.9804,45.9804,45.9454,45.9542,132021.0
2021-04-05 12:00:00,52.62,52.64,52.59,52.6,170799.0,45.9542,45.9716,45.928,45.9367,170799.0
2021-04-05 12:10:00,52.6,52.62,52.57,52.62,56698.0,45.9367,45.9542,45.9105,45.9542,56698.0
2021-04-05 12:20:00,52.62,52.65,52.62,52.65,70069.0,45.9542,45.9804,45.9542,45.9804,70069.0
2021-04-05 12:30:00,52.64,52.66,52.62,52.64,92732.0,45.9716,45.9891,45.9542,45.9716,92732.0
2021-04-05 12:40:00,52.65,52.66,52.63,52.66,97005.0,45.9804,45.9891,45.9629,45.9891,97005.0
2021-04-05 12:50:00,52.65,52.7,52.65,52.69,115208.0,45.9804,46.024,45.9804,46.0153,115208.0
2021-04-05 13:00:00,52.69,52.69,52.64,52.66,163759.0,46.0153,46.0153,45.9716,45.9891,163759.0
2021-04-05 13:10:00,52.66,52.67,52.59,52.63,915816.0,45.9891,45.9978,45.928,45.9629,915816.0
2021-04-05 13:20:00,52.63,52.66,52.62,52.65,91445.0,45.9629,45.9891,45.9542,45.9804,91445.0
2021-04-05 13:30:00,52.65,52.68,52.64,52.64,90609.0,45.9804,46.0066,45.9716,45.9716,90609.0
2021-04-05 13:40:00,52.64,52.68,52.62,52.68,288599.0,45.9716,46.0066,45.9542,46.0066,288599.0
2021-04-05 13:50:00,52.67,52.74,52.67,52.73,43335.0,45.9978,46.059,45.9978,46.0502,43335.0
2021-04-05 14:00:00,52.72,52.74,52.69,52.7,87634.0,46.0415,46.059,46.0153,46.024,87634.0
2021-04-05 14:10:00,52.7,52.7,52.67,52.7,72321.0,46.024,46.024,45.9978,46.024,72321.0
2021-04-05 14:20:00,52.7,52.71,52.67,52.69,65464.0,46.024,46.0328,45.9978,46.0153,65464.0
2021-04-05 14:30:00,52.68,52.7,52.67,52.69,87858.0,46.0066,46.024,45.9978,46.0153,87858.0
2021-04-05 14:40:00,52.68,52.69,52.63,52.66,162514.0,46.0066,46.0153,45.9629,45.9891,162514.0
2021-04-05 14:50:00,52.66,52.68,52.64,52.66,113695.0,45.9891,46.0066,45.9716,45.9891,113695.0
2021-04-05 15:00:00,52.66,52.68,52.62,52.64,518233.0,45.9891,46.0066,45.9542,45.9716,518233.0
2021-04-05 15:10:00,52.64,52.64,52.6,52.6,139325.0,45.9716,45.9716,45.9367,45.9367,139325.0
2021-04-05 15:20:00,52.6,52.6,52.56,52.58,302397.0,45.9367,45.9367,45.9018,45.9192,302397.0
2021-04-05 15:30:00,52.59,52.62,52.51,52.61,535634.0,45.928,45.9542,45.8581,45.9454,535634.0
2021-04-05 15:40:00,52.61,52.68,52.59,52.67,280080.0,45.9454,46.0066,45.928,45.9978,280080.0
2021-04-05 15:50:00,52.67,52.67,52.6,52.63,711457.0,45.9978,45.9978,45.9367,45.9629,711457.0
2021-04-06 09:30:00,52.63,52.66,52.5,52.62,457212.0,45.9629,45.9891,45.8494,45.9542,457212.0
2021-04-06 09:40:00,52.62,52.74,52.6,52.73,246527.0,45.9542,46.059,45.9367,46.0502,246527.0
2021-04-06 09:50:00,52.73,52.76,52.69,52.76,181147.0,46.0502,46.0764,46.0153,46.0764,181147.0
2021-04-06 10:00:00,52.76,52.83,52.76,52.81,232811.0,46.0764,46.1376,46.0764,46.1201,232811.0
2021-04-06 10:10:00,52.81,52.85,52.76,52.84,262248.0,46.1201,46.155,46.0764,46.1463,262248.0
2021-04-06 10:20:00,52.84,52.9,52.82,52.84,310541.0,46.1463,46.1987,46.1288,46.1463,310541.0
2021-04-06 10:30:00,52.84,52.86,52.82,52.86,157355.0,46.1463,46.1638,46.1288,46.1638,157355.0
2021-04-06 10:40:00,52.86,52.95,52.85,52.95,141011.0,46.1638,46.2424,46.155,46.2424,141011.0
2021-04-06 10:50:00,52.95,52.98,52.94,52.96,108099.0,46.2424,46.2686,46.2336,46.2511,108099.0
2021-04-06 11:00:00,52.95,52.95,52.86,52.9,242416.0,46.2424,46.2424,46.1638,46.1987,242416.0
2021-04-06 11:10:00,52.9,52.99,52.89,52.97,87261.0,46.1987,46.2773,46.19,46.2598,87261.0
2021-04-06 11:20:00,52.97,53.0,52.96,52.99,132829.0,46.2598,46.286,46.2511,46.2773,132829.0
2021-04-06 11:30:00,52.98,53.02,52.93,53.02,166476.0,46.2686,46.3035,46.2249,46.3035,166476.0
2021-04-06 11:40:00,53.02,53.04,53.0,53.04,57581.0,46.3035,46.321,46.286,46.321,57581.0
2021-04-06 11:50:00,53.04,53.09,53.02,53.08,76131.0,46.321,46.3646,46.3035,46.3559,76131.0
2021-04-06 12:00:00,53.09,53.09,53.04,53.06,195892.0,46.3646,46.3646,46.321,46.3384,195892.0
2021-04-06 12:10:00,53.07,53.1,53.05,53.08,53374.0,46.3472,46.3734,46.3297,46.3559,53374.0
2021-04-06 12:20:00,53.07,53.12,53.06,53.08,100405.0,46.3472,46.3908,46.3384,46.3559,100405.0
2021-04-06 12:30:00,53.08,53.1,53.05,53.06,70524.0,46.3559,46.3734,46.3297,46.3384,70524.0
2021-04-06 12:40:00,53.06,53.08,53.04,53.05,85973.0,46.3384,46.3559,46.321,46.3297,85973.0
2021-04-06 12:50:00,53.05,53.07,53.03,53.06,76135.0,46.3297,46.3472,46.3122,46.3384,76135.0
2021-04-06 13:00:00,53.06,53.07,53.01,53.02,81562.0,46.3384,46.3472,46.2948,46.3035,81562.0
2021-04-06 13:10:00,53.01,53.03,52.98,53.02,130399.0,46.2948,46.3122,46.2686,46.3035,130399.0
2021-04-06 13:20:00,53.02,53.02,52.92,52.95,619041.0,46.3035,46.3035,46.2162,46.2424,619041.0
2021-04-06 13:30:00,52.94,53.0,52.92,52.99,84695.0,46.2336,46.286,46.2162,46.2773,84695.0
2021-04-06 13:40:00,53.0,53.02,52.98,53.0,151349.0,46.286,46.3035,46.2686,46.286,151349.0
2021-04-06 13:50:00,53.0,53.01,52.98,53.0,49444.0,46.286,46.2948,46.2686,46.286,49444.0
2021-04-06 14:00:00,53.0,53.07,52.99,53.04,216912.0,46.286,46.3472,46.2773,46.321,216912.0
2021-04-06 14:10:00,53.05,53.08,53.03,53.06,54015.0,46.3297,46.3559,46.3122,46.3384,54015.0
2021-04-06 14:20:00,53.06,53.07,53.04,53.06,139209.0,46.3384,46.3472,46.321,46.3384,139209.0
2021-04-06 14:30:00,53.06,53.07,53.01,53.05,126097.0,46.3384,46.3472,46.2948,46.3297,126097.0
2021-04-06 14:40:00,53.06,53.09,53.05,53.07,118040.0,46.3384,46.3646,46.3297,46.3472,118040.0
2021-04-06 14:50:00,53.07,53.07,53.03,53.04,295341.0,46.3472,46.3472,46.3122,46.321,295341.0
2021-04-06 15:00:00,53.03,53.04,52.94,52.95,131909.0,46.3122,46.321,46.2336,46.2424,131909.0
2021-04-06 15:10:00,52.95,53.0,52.94,53.0,210947.0,46.2424,46.286,46.2336,46.286,210947.0
2021-04-06 15:20:00,52.99,53.01,52.98,52.98,143483.0,46.2773,46.2948,46.2686,46.2686,143483.0
2021-04-06 15:30:00,52.99,53.01,52.97,52.97,220634.0,46.2773,46.2948,46.2598,46.2598,220634.0
2021-04-06 15:40:00,52.98,52.99,52.95,52.96,491450.0,46.2686,46.2773,46.2424,46.2511,491450.0
2021-04-06 15:50:00,52.96,52.96,52.88,52.9,1412171.0,46.2511,46.2511,46.1812,46.1987,1412171.0
2021-04-07 09:30:00,52.14,52.17,52.03,52.08,1086054.0,45.535,45.5612,45.4389,45.4826,1086054.0
2021-04-07 09:40:00,52.08,52.17,52.06,52.16,390651.0,45.4826,45.5612,45.4651,45.5524,390651.0
2021-04-07 09:50:00,52.16,52.19,52.15,52.18,185019.0,45.5524,45.5786,45.5437,45.5699,185019.0
2021-04-07 10:00:00,52.17,52.18,52.1,52.13,464206.0,45.5612,45.5699,45.5,45.5262,464206.0
2021-04-07 10:10:00,52.13,52.17,52.1,52.16,305167.0,45.5262,45.5612,45.5,45.5524,305167.0
2021-04-07 10:20:00,52.16,52.26,52.15,52.26,176691.0,45.5524,45.6398,45.5437,45.6398,176691.0
2021-04-07 10:30:00,52.26,52.28,52.21,52.22,116884.0,45.6398,45.6572,45.5961,45.6048,116884.0
2021-04-07 10:40:00,52.22,52.27,52.2,52.25,96291.0,45.6048,45.6485,45.5874,45.631,96291.0
2021-04-07 10:50:00,52.24,52.25,52.21,52.25,126631.0,45.6223,45.631,45.5961,45.631,126631.0
2021-04-07 11:00:00,52.25,52.28,52.24,52.27,121339.0,45.631,45.6572,45.6223,45.6485,121339.0
2021-04-07 11:10:00,52.27,52.31,52.25,52.3,121389.0,45.6485,45.6834,45.631,45.6747,121389.0
2021-04-07 11:20:00,52.3,52.31,52.2,52.23,126276.0,45.6747,45.6834,45.5874,45.6136,126276.0
2021-04-07 11:30:00,52.22,52.23,52.13,52.13,169509.0,45.6048,45.6136,45.5262,45.5262,169509.0
2021-04-07 11:40:00,52.13,52.13,52.07,52.12,171316.0,45.5262,45.5262,45.4738,45.5175,171316.0
2021-04-07 11:50:00,52.11,52.14,52.07,52.13,96592.0,45.5088,45.535,45.4738,45.5262,96592.0
2021-04-07 12:00:00,52.14,52.16,52.11,52.13,112751.0,45.535,45.5524,45.5088,45.5262,112751.0
2021-04-07 12:10:00,52.13,52.14,52.01,52.02,109101.0,45.5262,45.535,45.4214,45.4302,109101.0
2021-04-07 12:20:00,52.02,52.06,52.0,52.01,85439.0,45.4302,45.4651,45.4127,45.4214,85439.0
2021-04-07 12:30:00,52.01,52.05,51.99,52.05,105558.0,45.4214,45.4564,45.404,45.4564,105558.0
2021-04-07 12:40:00,52.05,52.06,52.02,52.04,198153.0,45.4564,45.4651,45.4302,45.4476,198153.0
2021-04-07 12:50:00,52.05,52.06,52.01,52.04,185792.0,45.4564,45.4651,45.4214,45.4476,185792.0
2021-04-07 13:00:00,52.05,52.09,52.02,52.06,186534.0,45.4564,45.4913,45.4302,45.4651,186534.0
2021-04-07 13:10:00,52.06,52.13,52.05,52.11,74859.0,45.4651,45.5262,45.4564,45.5088,74859.0
2021-04-07 13:20:00,52.11,52.12,52.08,52.1,79783.0,45.5088,45.5175,45.4826,45.5,79783.0
2021-04-07 13:30:00,52.1,52.18,52.09,52.16,93458.0,45.5,45.5699,45.4913,45.5524,93458.0
2021-04-07 13:40:00,52.18,52.19,52.16,52.18,45803.0,45.5699,45.5786,45.5524,45.5699,45803.0
2021-04-07 13:50:00,52.17,52.19,52.16,52.18,398839.0,45.5612,45.5786,45.5524,45.5699,398839.0
2021-04-07 14:00:00,52.17,52.22,52.16,52.2,137723.0,45.5612,45.6048,45.5524,45.5874,137723.0
2021-04-07 14:10:00,52.2,52.23,52.18,52.21,115827.0,45.5874,45.6136,45.5699,45.5961,115827.0
2021-04-07 14:20:00,52.21,52.22,52.17,52.2,140712.0,45.5961,45.6048,45.5612,45.5874,140712.0
2021-04-07 14:30:00,52.2,52.21,52.18,52.2,58331.0,45.5874,45.5961,45.5699,45.5874,58331.0
2021-04-07 14:40:00,52.2,52.22,52.17,52.18,112116.0,45.5874,45.6048,45.5612,45.5699,112116.0
2021-04-07 14:50:00,52.18,52.19,52.11,52.12,91467.0,45.5699,45.5786,45.5088,45.5175,91467.0
2021-04-07 15:00:00,52.11,52.15,52.09,52.1,119387.0,45.5088,45.5437,45.4913,45.5,119387.0
2021-04-07 15:10:00,52.09,52.09,52.03,52.04,231749.0,45.4913,45.4913,45.4389,45.4476,231749.0
2021-04-07 15:20:00,52.04,52.07,52.0,52.02,281254.0,45.4476,45.4738,45.4127,45.4302,281254.0
2021-04-07 15:30:00,52.02,52.02,51.96,52.02,291190.0,45.4302,45.4302,45.3778,45.4302,291190.0
2021-04-07 15:40:00,52.02,52.09,52.01,52.09,249922.0,45.4302,45.4913,45.4214,45.4913,249922.0
2021-04-07 15:50:00,52.09,52.14,52.05,52.13,1073681.0,45.4913,45.535,45.4564,45.5262,1073681.0
2021-04-08 09:30:00,52.67,52.71,52.61,52.71,533908.0,45.9978,46.0328,45.9454,46.0328,533908.0
2021-04-08 09:40:00,52.72,52.74,52.62,52.63,327941.0,46.0415,46.059,45.9542,45.9629,327941.0
2021-04-08 09:50:00,52.62,52.72,52.62,52.71,270940.0,45.9542,46.0415,45.9542,46.0328,270940.0
2021-04-08 10:00:00,52.71,52.73,52.66,52.66,250076.0,46.0328,46.0502,45.9891,45.9891,250076.0
2021-04-08 10:10:00,52.66,52.68,52.59,52.59,213577.0,45.9891,46.0066,45.928,45.928,213577.0
2021-04-08 10:20:00,52.6,52.69,52.59,52.64,134834.0,45.9367,46.0153,45.928,45.9716,134834.0
2021-04-08 10:30:00,52.65,52.69,52.63,52.66,207742.0,45.9804,46.0153,45.9629,45.9891,207742.0
2021-04-08 10:40:00,52.67,52.72,52.66,52.68,188709.0,45.9978,46.0415,45.9891,46.0066,188709.0
2021-04-08 10:50:00,52.69,52.71,52.65,52.71,77249.0,46.0153,46.0328,45.9804,46.0328,77249.0
2021-04-08 11:00:00,52.71,52.73,52.68,52.69,83802.0,46.0328,46.0502,46.0066,46.0153,83802.0
2021-04-08 11:10:00,52.69,52.7,52.59,52.61,193620.0,46.0153,46.024,45.928,45.9454,193620.0
2021-04-08 11:20:00,52.62,52.66,52.59,52.65,178414.0,45.9542,45.9891,45.928,45.9804,178414.0
2021-04-08 11:30:00,52.65,52.71,52.63,52.7,105578.0,45.9804,46.0328,45.9629,46.024,105578.0
2021-04-08 11:40:00,52.71,52.76,52.7,52.76,64332.0,46.0328,46.0764,46.024,46.0764,64332.0
2021-04-08 11:50:00,52.76,52.81,52.75,52.76,145957.0,46.0764,46.1201,46.0677,46.0764,145957.0
2021-04-08 12:00:00,52.76,52.77,52.73,52.77,167068.0,46.0764,46.0852,46.0502,46.0852,167068.0
2021-04-08 12:10:00,52.77,52.82,52.75,52.82,129431.0,46.0852,46.1288,46.0677,46.1288,129431.0
2021-04-08 12:20:00,52.82,52.85,52.81,52.85,92065.0,46.1288,46.155,46.1201,46.155,92065.0
2021-04-08 12:30:00,52.85,52.87,52.84,52.84,73895.0,46.155,46.1725,46.1463,46.1463,73895.0
2021-04-08 12:40:00,52.84,52.85,52.79,52.8,159925.0,46.1463,46.155,46.1026,46.1114,159925.0
2021-04-08 12:50:00,52.8,52.85,52.79,52.81,77186.0,46.1114,46.155,46.1026,46.1201,77186.0
2021-04-08 13:00:00,52.81,52.81,52.76,52.78,219516.0,46.1201,46.1201,46.0764,46.0939,219516.0
2021-04-08 13:10:00,52.77,52.8,52.76,52.79,71362.0,46.0852,46.1114,46.0764,46.1026,71362.0
2021-04-08 13:20:00,52.79,52.79,52.76,52.78,105155.0,46.1026,46.1026,46.0764,46.0939,105155.0
2021-04-08 13:30:00,52.78,52.79,52.75,52.76,105101.0,46.0939,46.1026,46.0677,46.0764,105101.0
2021-04-08 13:40:00,52.76,52.76,52.74,52.75,92429.0,46.0764,46.0764,46.059,46.0677,92429.0
2021-04-08 13:50:00,52.75,52.76,52.73,52.75,107527.0,46.0677,46.0764,46.0502,46.0677,107527.0
2021-04-08 14:00:00,52.75,52.76,52.74,52.76,81541.0,46.0677,46.0764,46.059,46.0764,81541.0
2021-04-08 14:10:00,52.76,52.77,52.74,52.75,104147.0,46.0764,46.0852,46.059,46.0677,104147.0
2021-04-08 14:20:00,52.75,52.79,52.74,52.79,98028.0,46.0677,46.1026,46.059,46.1026,98028.0
2021-04-08 14:30:00,52.78,52.79,52.75,52.76,205928.0,46.0939,46.1026,46.0677,46.0764,205928.0
2021-04-08 14:40:00,52.75,52.76,52.71,52.72,386092.0,46.0677,46.0764,46.0328,46.0415,386092.0
2021-04-08 14:50:00,52.72,52.73,52.69,52.7,162079.0,46.0415,46.0502,46.0153,46.024,162079.0
2021-04-08 15:00:00,52.7,52.74,52.68,52.73,86564.0,46.024,46.059,46.0066,46.0502,86564.0
2021-04-08 15:10:00,52.73,52.74,52.7,52.72,73944.0,46.0502,46.059,46.024,46.0415,73944.0
2021-04-08 15:20:00,52.72,52.74,52.69,52.71,98911.0,46.0415,46.059,46.0153,46.0328,98911.0
2021-04-08 15:30:00,52.71,52.73,52.68,52.7,92091.0,46.0328,46.0502,46.0066,46.024,92091.0
2021-04-08 15:40:00,52.7,52.72,52.68,52.7,303496.0,46.024,46.0415,46.0066,46.024,303496.0
2021-04-08 15:50:00,52.7,52.7,52.64,52.67,707037.0,46.024,46.024,45.9716,45.9978,707037.0
2021-04-09 09:30:00,52.2,52.2,52.04,52.07,551114.0,45.5874,45.5874,45.4476,45.4738,551114.0
2021-04-09 09:40:00,52.07,52.13,52.04,52.11,163162.0,45.4738,45.5262,45.4476,45.5088,163162.0
2021-04-09 09:50:00,52.11,52.12,52.06,52.08,103454.0,45.5088,45.5175,45.4651,45.4826,103454.0
2021-04-09 10:00:00,52.09,52.13,52.07,52.11,249705.0,45.4913,45.5262,45.4738,45.5088,249705.0
2021-04-09 10:10:00,52.12,52.13,52.09,52.11,143319.0,45.5175,45.5262,45.4913,45.5088,143319.0
2021-04-09 10:20:00,52.1,52.18,52.1,52.17,240728.0,45.5,45.5699,45.5,45.5612,240728.0
2021-04-09 10:30:00,52.16,52.19,52.12,52.18,247807.0,45.5524,45.5786,45.5175,45.5699,247807.0
2021-04-09 10:40:00,52.18,52.21,52.14,52.18,110786.0,45.5699,45.5961,45.535,45.5699,110786.0
2021-04-09 10:50:00,52.17,52.19,52.1,52.12,466239.0,45.5612,45.5786,45.5,45.5175,466239.0
2021-04-09 11:00:00,52.12,52.15,52.09,52.13,201951.0,45.5175,45.5437,45.4913,45.5262,201951.0
2021-04-09 11:10:00,52.12,52.16,52.11,52.15,149402.0,45.5175,45.5524,45.5088,45.5437,149402.0
2021-04-09 11:20:00,52.15,52.16,52.08,52.1,185104.0,45.5437,45.5524,45.4826,45.5,185104.0
2021-04-09 11:30:00,52.1,52.12,52.09,52.12,91526.0,45.5,45.5175,45.4913,45.5175,91526.0
2021-04-09 11:40:00,52.12,52.14,52.1,52.14,148036.0,45.5175,45.535,45.5,45.535,148036.0
2021-04-09 11:50:00,52.14,52.21,52.13,52.19,80922.0,45.535,45.5961,45.5262,45.5786,80922.0
2021-04-09 12:00:00,52.2,52.2,52.17,52.17,43969.0,45.5874,45.5874,45.5612,45.5612,43969.0
2021-04-09 12:10:00,52.17,52.17,52.11,52.13,63583.0,45.5612,45.5612,45.5088,45.5262,63583.0
2021-04-09 12:20:00,52.13,52.14,52.12,52.13,84817.0,45.5262,45.535,45.5175,45.5262,84817.0
2021-04-09 12:30:00,52.13,52.16,52.13,52.15,49234.0,45.5262,45.5524,45.5262,45.5437,49234.0
2021-04-09 12:40:00,52.14,52.17,52.13,52.15,102744.0,45.535,45.5612,45.5262,45.5437,102744.0
2021-04-09 12:50:00,52.15,52.18,52.14,52.18,105853.0,45.5437,45.5699,45.535,45.5699,105853.0
2021-04-09 13:00:00,52.18,52.19,52.15,52.16,69922.0,45.5699,45.5786,45.5437,45.5524,69922.0
2021-04-09 13:10:00,52.16,52.18,52.15,52.17,43489.0,45.5524,45.5699,45.5437,45.5612,43489.0
2021-04-09 13:20:00,52.17,52.19,52.12,52.13,128431.0,45.5612,45.5786,45.5175,45.5262,128431.0
2021-04-09 13:30:00,52.13,52.18,52.12,52.18,143828.0,45.5262,45.5699,45.5175,45.5699,143828.0
2021-04-09 13:40:00,52.18,52.23,52.18,52.23,109021.0,45.5699,45.6136,45.5699,45.6136,109021.0
2021-04-09 13:50:00,52.23,52.23,52.15,52.16,237248.0,45.6136,45.6136,45.5437,45.5524,237248.0
2021-04-09 14:00:00,52.15,52.19,52.13,52.19,76738.0,45.5437,45.5786,45.5262,45.5786,76738.0
2021-04-09 14:10:00,52.19,52.2,52.16,52.19,134883.0,45.5786,45.5874,45.5524,45.5786,134883.0
2021-04-09 14:20:00,52.19,52.19,52.15,52.16,80227.0,45.5786,45.5786,45.5437,45.5524,80227.0
2021-04-09 14:30:00,52.16,52.16,52.1,52.12,94454.0,45.5524,45.5524,45.5,45.5175,94454.0
2021-04-09 14:40:00,52.12,52.15,52.11,52.13,100624.0,45.5175,45.5437,45.5088,45.5262,100624.0
2021-04-09 14:50:00,52.14,52.14,52.1,52.12,89793.0,45.535,45.535,45.5,45.5175,89793.0
2021-04-09 15:00:00,52.12,52.15,52.11,52.12,116429.0,45.5175,45.5437,45.5088,45.5175,116429.0
2021-04-09 15:10:00,52.13,52.14,52.11,52.13,126832.0,45.5262,45.535,45.5088,45.5262,126832.0
2021-04-09 15:20:00,52.14,52.18,52.13,52.18,226820.0,45.535,45.5699,45.5262,45.5699,226820.0
2021-04-09 15:30:00,52.17,52.2,52.15,52.2,109610.0,45.5612,45.5874,45.5437,45.5874,109610.0
2021-04-09 15:40:00,52.2,52.2,52.16,52.18,139087.0,45.5874,45.5874,45.5524,45.5699,139087.0
2021-04-09 15:50:00,52.19,52.22,52.17,52.22,584228.0,45.5786,45.6048,45.5612,45.6048,584228.0
2021-04-12 09:30:00,51.86,51.9,51.67,51.79,429458.0,45.2904,45.3254,45.1245,45.2293,429458.0
2021-04-12 09:40:00,51.8,51.88,51.77,51.8,251440.0,45.238,45.3079,45.2118,45.238,251440.0
2021-04-12 09:50:00,51.79,51.8,51.71,51.75,139220.0,45.2293,45.238,45.1594,45.1944,139220.0
2021-04-12 10:00:00,51.75,51.8,51.71,51.74,661095.0,45.1944,45.238,45.1594,45.1856,661095.0
2021-04-12 10:10:00,51.74,51.81,51.72,51.8,235993.0,45.1856,45.2468,45.1682,45.238,235993.0
2021-04-12 10:20:00,51.81,51.83,51.75,51.77,263365.0,45.2468,45.2642,45.1944,45.2118,263365.0
2021-04-12 10:30:00,51.77,51.8,51.74,51.76,174948.0,45.2118,45.238,45.1856,45.2031,174948.0
2021-04-12 10:40:00,51.77,51.78,51.67,51.74,230491.0,45.2118,45.2206,45.1245,45.1856,230491.0
2021-04-12 10:50:00,51.73,51.78,51.73,51.76,157774.0,45.1769,45.2206,45.1769,45.2031,157774.0
2021-04-12 11:00:00,51.76,51.8,51.73,51.74,145014.0,45.2031,45.238,45.1769,45.1856,145014.0
2021-04-12 11:10:00,51.73,51.76,51.7,51.75,239891.0,45.1769,45.2031,45.1507,45.1944,239891.0
2021-04-12 11:20:00,51.76,51.78,51.74,51.78,280943.0,45.2031,45.2206,45.1856,45.2206,280943.0
2021-04-12 11:30:00,51.78,51.79,51.73,51.79,114397.0,45.2206,45.2293,45.1769,45.2293,114397.0
2021-04-12 11:40:00,51.78,51.8,51.76,51.79,122377.0,45.2206,45.238,45.2031,45.2293,122377.0
2021-04-12 11:50:00,51.79,51.81,51.78,51.79,126475.0,45.2293,45.2468,45.2206,45.2293,126475.0
2021-04-12 12:00:00,51.79,51.82,51.76,51.77,106972.0,45.2293,45.2555,45.2031,45.2118,106972.0
2021-04-12 12:10:00,51.76,51.8,51.75,51.78,146363.0,45.2031,45.238,45.1944,45.2206,146363.0
2021-04-12 12:20:00,51.78,51.81,51.77,51.8,90596.0,45.2206,45.2468,45.2118,45.238,90596.0
2021-04-12 12:30:00,51.8,51.83,51.79,51.8,146493.0,45.238,45.2642,45.2293,45.238,146493.0
2021-04-12 12:40:00,51.8,51.82,51.79,51.8,128312.0,45.238,45.2555,45.2293,45.238,128312.0
2021-04-12 12:50:00,51.8,51.81,51.77,51.78,88349.0,45.238,45.2468,45.2118,45.2206,88349.0
2021-04-12 13:00:00,51.78,51.82,51.77,51.81,183242.0,45.2206,45.2555,45.2118,45.2468,183242.0
2021-04-12 13:10:00,51.81,51.81,51.73,51.73,135092.0,45.2468,45.2468,45.1769,45.1769,135092.0
2021-04-12 13:20:00,51.73,51.75,51.71,51.73,116794.0,45.1769,45.1944,45.1594,45.1769,116794.0
2021-04-12 13:30:00,51.74,51.75,51.72,51.73,121306.0,45.1856,45.1944,45.1682,45.1769,121306.0
2021-04-12 13:40:00,51.73,51.77,51.71,51.77,137627.0,45.1769,45.2118,45.1594,45.2118,137627.0
2021-04-12 13:50:00,51.77,51.77,51.72,51.72,82869.0,45.2118,45.2118,45.1682,45.1682,82869.0
2021-04-12 14:00:00,51.72,51.76,51.72,51.73,220842.0,45.1682,45.2031,45.1682,45.1769,220842.0
2021-04-12 14:10:00,51.73,51.77,51.73,51.75,89993.0,45.1769,45.2118,45.1769,45.1944,89993.0
2021-04-12 14:20:00,51.75,51.75,51.71,51.75,104852.0,45.1944,45.1944,45.1594,45.1944,104852.0
2021-04-12 14:30:00,51.75,51.77,51.74,51.74,103088.0,45.1944,45.2118,45.1856,45.1856,103088.0
2021-04-12 14:40:00,51.74,51.74,51.69,51.71,105465.0,45.1856,45.1856,45.142,45.1594,105465.0
2021-04-12 14:50:00,51.71,51.73,51.71,51.73,137036.0,45.1594,45.1769,45.1594,45.1769,137036.0
2021-04-12 15:00:00,51.73,51.73,51.7,51.72,116804.0,45.1769,45.1769,45.1507,45.1682,116804.0
2021-04-12 15:10:00,51.72,51.74,51.71,51.74,145786.0,45.1682,45.1856,45.1594,45.1856,145786.0
2021-04-12 15:20:00,51.74,51.79,51.73,51.76,233189.0,45.1856,45.2293,45.1769,45.2031,233189.0
2021-04-12 15:30:00,51.75,51.77,51.74,51.77,164977.0,45.1944,45.2118,45.1856,45.2118,164977.0
2021-04-12 15:40:00,51.76,51.8,51.76,51.78,177587.0,45.2031,45.238,45.2031,45.2206,177587.0
2021-04-12 15:50:00,51.78,51.86,51.78,51.86,474451.0,45.2206,45.2904,45.2206,45.2904,474451.0
2021-04-13 09:30:00,51.68,51.75,51.6,51.73,886389.0,45.1332,45.1944,45.0634,45.1769,886389.0
2021-04-13 09:40:00,51.72,51.82,51.67,51.81,556618.0,45.1682,45.2555,45.1245,45.2468,556618.0
2021-04-13 09:50:00,51.8,51.86,51.79,51.8,92742.0,45.238,45.2904,45.2293,45.238,92742.0
2021-04-13 10:00:00,51.82,51.84,51.79,51.84,252086.0,45.2555,45.273,45.2293,45.273,252086.0
2021-04-13 10:10:00,51.84,51.9,51.78,51.81,228952.0,45.273,45.3254,45.2206,45.2468,228952.0
2021-04-13 10:20:00,51.81,51.88,51.77,51.87,248118.0,45.2468,45.3079,45.2118,45.2992,248118.0
2021-04-13 10:30:00,51.88,51.89,51.78,51.8,134222.0,45.3079,45.3166,45.2206,45.238,134222.0
2021-04-13 10:40:00,51.8,51.87,51.79,51.85,125487.0,45.238,45.2992,45.2293,45.2817,125487.0
2021-04-13 10:50:00,51.85,51.86,51.81,51.86,62161.0,45.2817,45.2904,45.2468,45.2904,62161.0
2021-04-13 11:00:00,51.87,51.94,51.86,51.93,216756.0,45.2992,45.3603,45.2904,45.3516,216756.0
2021-04-13 11:10:00,51.93,51.93,51.85,51.88,98649.0,45.3516,45.3516,45.2817,45.3079,98649.0
2021-04-13 11:20:00,51.87,51.93,51.83,51.93,141004.0,45.2992,45.3516,45.2642,45.3516,141004.0
2021-04-13 11:30:00,51.93,51.98,51.91,51.97,132421.0,45.3516,45.3952,45.3341,45.3865,132421.0
2021-04-13 11:40:00,51.97,51.99,51.94,51.95,161056.0,45.3865,45.404,45.3603,45.369,161056.0
2021-04-13 11:50:00,51.94,52.0,51.93,52.0,77924.0,45.3603,45.4127,45.3516,45.4127,77924.0
2021-04-13 12:00:00,52.0,52.01,51.96,51.97,121903.0,45.4127,45.4214,45.3778,45.3865,121903.0
2021-04-13 12:10:00,51.96,51.97,51.93,51.95,121190.0,45.3778,45.3865,45.3516,45.369,121190.0
2021-04-13 12:20:00,51.94,51.95,51.9,51.91,97995.0,45.3603,45.369,45.3254,45.3341,97995.0
2021-04-13 12:30:00,51.91,51.93,51.9,51.93,60547.0,45.3341,45.3516,45.3254,45.3516,60547.0
2021-04-13 12:40:00,51.93,51.93,51.9,51.93,78697.0,45.3516,45.3516,45.3254,45.3516,78697.0
2021-04-13 12:50:00,51.93,51.93,51.9,51.91,84344.0,45.3516,45.3516,45.3254,45.3341,84344.0
2021-04-13 13:00:00,51.91,52.02,51.9,51.98,94954.0,45.3341,45.4302,45.3254,45.3952,94954.0
2021-04-13 13:10:00,51.99,52.03,51.97,52.03,61370.0,45.404,45.4389,45.3865,45.4389,61370.0
2021-04-13 13:20:00,52.02,52.06,52.02,52.05,51102.0,45.4302,45.4651,45.4302,45.4564,51102.0
2021-04-13 13:30:00,52.05,52.06,52.03,52.04,71019.0,45.4564,45.4651,45.4389,45.4476,71019.0
2021-04-13 13:40:00,52.04,52.06,52.03,52.04,88370.0,45.4476,45.4651,45.4389,45.4476,88370.0
2021-04-13 13:50:00,52.04,52.04,51.99,52.0,104312.0,45.4476,45.4476,45.404,45.4127,104312.0
2021-04-13 14:00:00,52.0,52.01,51.93,51.94,166243.0,45.4127,45.4214,45.3516,45.3603,166243.0
2021-04-13 14:10:00,51.94,51.96,51.91,51.91,107053.0,45.3603,45.3778,45.3341,45.3341,107053.0
2021-04-13 14:20:00,51.92,51.93,51.9,51.91,109461.0,45.3428,45.3516,45.3254,45.3341,109461.0
2021-04-13 14:30:00,51.91,51.99,51.91,51.94,102649.0,45.3341,45.404,45.3341,45.3603,102649.0
2021-04-13 14:40:00,51.94,51.96,51.91,51.95,72480.0,45.3603,45.3778,45.3341,45.369,72480.0
2021-04-13 14:50:00,51.95,51.96,51.93,51.96,92331.0,45.369,45.3778,45.3516,45.3778,92331.0
2021-04-13 15:00:00,51.95,51.99,51.94,51.98,94514.0,45.369,45.404,45.3603,45.3952,94514.0
2021-04-13 15:10:00,51.98,52.01,51.97,51.98,154582.0,45.3952,45.4214,45.3865,45.3952,154582.0
2021-04-13 15:20:00,51.98,51.98,51.94,51.96,140541.0,45.3952,45.3952,45.3603,45.3778,140541.0
2021-04-13 15:30:00,51.96,51.97,51.93,51.94,109907.0,45.3778,45.3865,45.3516,45.3603,109907.0
2021-04-13 15:40:00,51.94,51.95,51.92,51.95,163924.0,45.3603,45.369,45.3428,45.369,163924.0
2021-04-13 15:50:00,51.95,51.95,51.88,51.88,442069.0,45.369,45.369,45.3079,45.3079,442069.0
2021-04-14 09:30:00,52.3,52.34,52.23,52.29,390038.0,45.6747,45.7096,45.6136,45.666,390038.0
2021-04-14 09:40:00,52.29,52.34,52.26,52.3,191357.0,45.666,45.7096,45.6398,45.6747,191357.0
2021-04-14 09:50:00,52.3,52.33,52.27,52.3,216696.0,45.6747,45.7009,45.6485,45.6747,216696.0
2021-04-14 10:00:00,52.3,52.33,52.24,52.32,726562.0,45.6747,45.7009,45.6223,45.6922,726562.0
2021-04-14 10:10:00,52.33,52.34,52.29,52.3,351654.0,45.7009,45.7096,45.666,45.6747,351654.0
2021-04-14 10:20:00,52.31,52.32,52.24,52.27,228745.0,45.6834,45.6922,45.6223,45.6485,228745.0
2021-04-14 10:30:00,52.27,52.39,52.27,52.34,394409.0,45.6485,45.7533,45.6485,45.7096,394409.0
2021-04-14 10:40:00,52.33,52.4,52.31,52.4,127489.0,45.7009,45.762,45.6834,45.762,127489.0
2021-04-14 10:50:00,52.4,52.4,52.36,52.37,97522.0,45.762,45.762,45.7271,45.7358,97522.0
2021-04-14 11:00:00,52.37,52.4,52.32,52.33,445109.0,45.7358,45.762,45.6922,45.7009,445109.0
2021-04-14 11:10:00,52.33,52.35,52.3,52.3,87703.0,45.7009,45.7184,45.6747,45.6747,87703.0
2021-04-14 11:20:00,52.3,52.32,52.27,52.31,179240.0,45.6747,45.6922,45.6485,45.6834,179240.0
2021-04-14 11:30:00,52.32,52.35,52.3,52.33,102005.0,45.6922,45.7184,45.6747,45.7009,102005.0
2021-04-14 11:40:00,52.33,52.35,52.3,52.35,150817.0,45.7009,45.7184,45.6747,45.7184,150817.0
2021-04-14 11:50:00,52.35,52.37,52.34,52.35,39303.0,45.7184,45.7358,45.7096,45.7184,39303.0
2021-04-14 12:00:00,52.34,52.35,52.27,52.3,169764.0,45.7096,45.7184,45.6485,45.6747,169764.0
2021-04-14 12:10:00,52.29,52.32,52.26,52.32,85948.0,45.666,45.6922,45.6398,45.6922,85948.0
2021-04-14 12:20:00,52.32,52.38,52.32,52.35,182371.0,45.6922,45.7446,45.6922,45.7184,182371.0
2021-04-14 12:30:00,52.36,52.38,52.33,52.37,68740.0,45.7271,45.7446,45.7009,45.7358,68740.0
2021-04-14 12:40:00,52.37,52.4,52.36,52.39,72265.0,45.7358,45.762,45.7271,45.7533,72265.0
2021-04-14 12:50:00,52.39,52.43,52.38,52.43,84672.0,45.7533,45.7882,45.7446,45.7882,84672.0
2021-04-14 13:00:00,52.43,52.43,52.36,52.38,64846.0,45.7882,45.7882,45.7271,45.7446,64846.0
2021-04-14 13:10:00,52.38,52.39,52.36,52.38,65482.0,45.7446,45.7533,45.7271,45.7446,65482.0
2021-04-14 13:20:00,52.39,52.39,52.35,52.36,103134.0,45.7533,45.7533,45.7184,45.7271,103134.0
2021-04-14 13:30:00,52.36,52.36,52.29,52.3,68458.0,45.7271,45.7271,45.666,45.6747,68458.0
2021-04-14 13:40:00,52.3,52.32,52.27,52.32,136747.0,45.6747,45.6922,45.6485,45.6922,136747.0
2021-04-14 13:50:00,52.31,52.33,52.19,52.22,323797.0,45.6834,45.7009,45.5786,45.6048,323797.0
2021-04-14 14:00:00,52.22,52.22,52.11,52.13,226328.0,45.6048,45.6048,45.5088,45.5262,226328.0
2021-04-14 14:10:00,52.13,52.24,52.12,52.22,321353.0,45.5262,45.6223,45.5175,45.6048,321353.0
2021-04-14 14:20:00,52.23,52.29,52.22,52.29,108581.0,45.6136,45.666,45.6048,45.666,108581.0
2021-04-14 14:30:00,52.29,52.3,52.25,52.27,91640.0,45.666,45.6747,45.631,45.6485,91640.0
2021-04-14 14:40:00,52.27,52.29,52.21,52.22,124145.0,45.6485,45.666,45.5961,45.6048,124145.0
2021-04-14 14:50:00,52.22,52.22,52.14,52.15,92337.0,45.6048,45.6048,45.535,45.5437,92337.0
2021-04-14 15:00:00,52.14,52.17,52.09,52.1,218064.0,45.535,45.5612,45.4913,45.5,218064.0
2021-04-14 15:10:00,52.11,52.15,52.08,52.12,290697.0,45.5088,45.5437,45.4826,45.5175,290697.0
2021-04-14 15:20:00,52.12,52.15,52.09,52.15,192009.0,45.5175,45.5437,45.4913,45.5437,192009.0
2021-04-14 15:30:00,52.14,52.16,52.1,52.12,245001.0,45.535,45.5524,45.5,45.5175,245001.0
2021-04-14 15:40:00,52.12,52.14,52.09,52.13,439410.0,45.5175,45.535,45.4913,45.5262,439410.0
2021-04-14 15:50:00,52.13,52.17,52.09,52.15,477422.0,45.5262,45.5612,45.4913,45.5437,477422.0
2021-04-15 09:30:00,52.62,52.62,52.49,52.54,496103.0,45.9542,45.9542,45.8406,45.8843,496103.0
2021-04-15 09:40:00,52.55,52.58,52.46,52.48,120480.0,45.893,45.9192,45.8144,45.8319,120480.0
2021-04-15 09:50:00,52.49,52.54,52.48,52.52,326476.0,45.8406,45.8843,45.8319,45.8668,326476.0
2021-04-15 10:00:00,52.53,52.53,52.46,52.5,257605.0,45.8756,45.8756,45.8144,45.8494,257605.0
2021-04-15 10:10:00,52.5,52.53,52.44,52.47,189772.0,45.8494,45.8756,45.797,45.8232,189772.0
2021-04-15 10:20:00,52.47,52.48,52.45,52.47,128534.0,45.8232,45.8319,45.8057,45.8232,128534.0
2021-04-15 10:30:00,52.47,52.49,52.44,52.47,188261.0,45.8232,45.8406,45.797,45.8232,188261.0
2021-04-15 10:40:00,52.47,52.48,52.46,52.47,123047.0,45.8232,45.8319,45.8144,45.8232,123047.0
2021-04-15 10:50:00,52.47,52.5,52.42,52.5,77866.0,45.8232,45.8494,45.7795,45.8494,77866.0
2021-04-15 11:00:00,52.5,52.55,52.49,52.53,96326.0,45.8494,45.893,45.8406,45.8756,96326.0
2021-04-15 11:10:00,52.54,52.54,52.5,52.51,94573.0,45.8843,45.8843,45.8494,45.8581,94573.0
2021-04-15 11:20:00,52.51,52.52,52.46,52.48,112666.0,45.8581,45.8668,45.8144,45.8319,112666.0
2021-04-15 11:30:00,52.48,52.49,52.44,52.48,90029.0,45.8319,45.8406,45.797,45.8319,90029.0
2021-04-15 11:40:00,52.48,52.49,52.46,52.49,108723.0,45.8319,45.8406,45.8144,45.8406,108723.0
2021-04-15 11:50:00,52.48,52.52,52.48,52.5,105711.0,45.8319,45.8668,45.8319,45.8494,105711.0
2021-04-15 12:00:00,52.5,52.56,52.5,52.55,85139.0,45.8494,45.9018,45.8494,45.893,85139.0
2021-04-15 12:10:00,52.55,52.57,52.52,52.57,112668.0,45.893,45.9105,45.8668,45.9105,112668.0
2021-04-15 12:20:00,52.58,52.6,52.56,52.59,59231.0,45.9192,45.9367,45.9018,45.928,59231.0
2021-04-15 12:30:00,52.59,52.65,52.59,52.64,102697.0,45.928,45.9804,45.928,45.9716,102697.0
2021-04-15 12:40:00,52.63,52.64,52.58,52.6,92760.0,45.9629,45.9716,45.9192,45.9367,92760.0
2021-04-15 12:50:00,52.6,52.62,52.58,52.59,180788.0,45.9367,45.9542,45.9192,45.928,180788.0
2021-04-15 13:00:00,52.59,52.61,52.52,52.52,79266.0,45.928,45.9454,45.8668,45.8668,79266.0
2021-04-15 13:10:00,52.53,52.54,52.49,52.53,70599.0,45.8756,45.8843,45.8406,45.8756,70599.0
2021-04-15 13:20:00,52.54,52.55,52.5,52.54,113286.0,45.8843,45.893,45.8494,45.8843,113286.0
2021-04-15 13:30:00,52.53,52.57,52.53,52.57,59501.0,45.8756,45.9105,45.8756,45.9105,59501.0
2021-04-15 13:40:00,52.57,52.6,52.56,52.59,137893.0,45.9105,45.9367,45.9018,45.928,137893.0
2021-04-15 13:50:00,52.58,52.64,52.58,52.63,94840.0,45.9192,45.9716,45.9192,45.9629,94840.0
2021-04-15 14:00:00,52.62,52.66,52.6,52.61,210854.0,45.9542,45.9891,45.9367,45.9454,210854.0
2021-04-15 14:10:00,52.61,52.61,52.55,52.6,103546.0,45.9454,45.9454,45.893,45.9367,103546.0
2021-04-15 14:20:00,52.6,52.65,52.58,52.65,101024.0,45.9367,45.9804,45.9192,45.9804,101024.0
2021-04-15 14:30:00,52.65,52.65,52.62,52.64,133077.0,45.9804,45.9804,45.9542,45.9716,133077.0
2021-04-15 14:40:00,52.64,52.66,52.62,52.63,124553.0,45.9716,45.9891,45.9542,45.9629,124553.0
2021-04-15 14:50:00,52.62,52.65,52.62,52.65,102073.0,45.9542,45.9804,45.9542,45.9804,102073.0
2021-04-15 15:00:00,52.65,52.66,52.63,52.64,100336.0,45.9804,45.9891,45.9629,45.9716,100336.0
2021-04-15 15:10:00,52.64,52.64,52.59,52.63,230384.0,45.9716,45.9716,45.928,45.9629,230384.0
2021-04-15 15:20:00,52.63,52.63,52.54,52.57,208035.0,45.9629,45.9629,45.8843,45.9105,208035.0
2021-04-15 15:30:00,52.57,52.64,52.56,52.63,212258.0,45.9105,45.9716,45.9018,45.9629,212258.0
2021-04-15 15:40:00,52.63,52.65,52.6,52.6,114296.0,45.9629,45.9804,45.9367,45.9367,114296.0
2021-04-15 15:50:00,52.61,52.62,52.55,52.61,485489.0,45.9454,45.9542,45.893,45.9454,485489.0
2021-04-16 09:30:00,52.79,52.79,52.61,52.63,384610.0,46.1026,46.1026,45.9454,45.9629,384610.0
2021-04-16 09:40:00,52.63,52.63,52.55,52.63,157709.0,45.9629,45.9629,45.893,45.9629,157709.0
2021-04-16 09:50:00,52.63,52.64,52.55,52.59,155886.0,45.9629,45.9716,45.893,45.928,155886.0
2021-04-16 10:00:00,52.58,52.72,52.58,52.71,280184.0,45.9192,46.0415,45.9192,46.0328,280184.0
2021-04-16 10:10:00,52.71,52.84,52.71,52.84,210645.0,46.0328,46.1463,46.0328,46.1463,210645.0
2021-04-16 10:20:00,52.84,52.86,52.76,52.77,265270.0,46.1463,46.1638,46.0764,46.0852,265270.0
2021-04-16 10:30:00,52.77,52.79,52.73,52.76,130954.0,46.0852,46.1026,46.0502,46.0764,130954.0
2021-04-16 10:40:00,52.76,52.82,52.75,52.81,144676.0,46.0764,46.1288,46.0677,46.1201,144676.0
2021-04-16 10:50:00,52.81,52.82,52.77,52.77,172280.0,46.1201,46.1288,46.0852,46.0852,172280.0
2021-04-16 11:00:00,52.78,52.8,52.75,52.78,68509.0,46.0939,46.1114,46.0677,46.0939,68509.0
2021-04-16 11:10:00,52.77,52.82,52.74,52.81,168652.0,46.0852,46.1288,46.059,46.1201,168652.0
2021-04-16 11:20:00,52.81,52.84,52.77,52.78,55352.0,46.1201,46.1463,46.0852,46.0939,55352.0
2021-04-16 11:30:00,52.79,52.8,52.77,52.79,54775.0,46.1026,46.1114,46.0852,46.1026,54775.0
2021-04-16 11:40:00,52.79,52.83,52.78,52.82,107591.0,46.1026,46.1376,46.0939,46.1288,107591.0
2021-04-16 11:50:00,52.83,52.85,52.82,52.83,87132.0,46.1376,46.155,46.1288,46.1376,87132.0
2021-04-16 12:00:00,52.83,52.85,52.82,52.83,62133.0,46.1376,46.155,46.1288,46.1376,62133.0
2021-04-16 12:10:00,52.83,52.83,52.8,52.83,119993.0,46.1376,46.1376,46.1114,46.1376,119993.0
2021-04-16 12:20:00,52.82,52.83,52.8,52.81,41054.0,46.1288,46.1376,46.1114,46.1201,41054.0
2021-04-16 12:30:00,52.8,52.83,52.8,52.82,39798.0,46.1114,46.1376,46.1114,46.1288,39798.0
2021-04-16 12:40:00,52.82,52.83,52.8,52.8,77884.0,46.1288,46.1376,46.1114,46.1114,77884.0
2021-04-16 12:50:00,52.8,52.81,52.77,52.8,125628.0,46.1114,46.1201,46.0852,46.1114,125628.0
2021-04-16 13:00:00,52.8,52.82,52.79,52.81,53512.0,46.1114,46.1288,46.1026,46.1201,53512.0
2021-04-16 13:10:00,52.81,52.82,52.79,52.8,60859.0,46.1201,46.1288,46.1026,46.1114,60859.0
2021-04-16 13:20:00,52.8,52.82,52.8,52.81,69775.0,46.1114,46.1288,46.1114,46.1201,69775.0
2021-04-16 13:30:00,52.82,52.86,52.81,52.86,139977.0,46.1288,46.1638,46.1201,46.1638,139977.0
2021-04-16 13:40:00,52.86,52.88,52.85,52.87,42991.0,46.1638,46.1812,46.155,46.1725,42991.0
2021-04-16 13:50:00,52.87,52.87,52.84,52.84,50737.0,46.1725,46.1725,46.1463,46.1463,50737.0
2021-04-16 14:00:00,52.84,52.88,52.83,52.86,62392.0,46.1463,46.1812,46.1376,46.1638,62392.0
2021-04-16 14:10:00,52.86,52.88,52.82,52.85,68533.0,46.1638,46.1812,46.1288,46.155,68533.0
2021-04-16 14:20:00,52.85,52.87,52.83,52.85,81764.0,46.155,46.1725,46.1376,46.155,81764.0
2021-04-16 14:30:00,52.85,52.87,52.83,52.85,154295.0,46.155,46.1725,46.1376,46.155,154295.0
2021-04-16 14:40:00,52.86,52.88,52.85,52.88,124515.0,46.1638,46.1812,46.155,46.1812,124515.0
2021-04-16 14:50:00,52.88,52.89,52.87,52.89,146210.0,46.1812,46.19,46.1725,46.19,146210.0
2021-04-16 15:00:00,52.89,52.9,52.86,52.87,110583.0,46.19,46.1987,46.1638,46.1725,110583.0
2021-04-16 15:10:00,52.86,52.9,52.86,52.9,82037.0,46.1638,46.1987,46.1638,46.1987,82037.0
2021-04-16 15:20:00,52.9,52.9,52.86,52.88,145500.0,46.1987,46.1987,46.1638,46.1812,145500.0
2021-04-16 15:30:00,52.88,52.88,52.84,52.87,104110.0,46.1812,46.1812,46.1463,46.1725,104110.0
2021-04-16 15:40:00,52.87,52.88,52.83,52.84,116565.0,46.1725,46.1812,46.1376,46.1463,116565.0
2021-04-16 15:50:00,52.85,52.86,52.78,52.8,943449.0,46.155,46.1638,46.0939,46.1114,943449.0
2021-04-19 09:30:00,52.78,52.85,52.72,52.82,462642.0,46.0939,46.155,46.0415,46.1288,462642.0
2021-04-19 09:40:00,52.82,52.83,52.77,52.8,494430.0,46.1288,46.1376,46.0852,46.1114,494430.0
2021-04-19 09:50:00,52.8,52.82,52.77,52.82,200288.0,46.1114,46.1288,46.0852,46.1288,200288.0
2021-04-19 10:00:00,52.83,52.84,52.69,52.73,340661.0,46.1376,46.1463,46.0153,46.0502,340661.0
2021-04-19 10:10:00,52.72,52.72,52.67,52.71,490814.0,46.0415,46.0415,45.9978,46.0328,490814.0
2021-04-19 10:20:00,52.71,52.78,52.71,52.77,254943.0,46.0328,46.0939,46.0328,46.0852,254943.0
2021-04-19 10:30:00,52.76,52.8,52.75,52.77,197911.0,46.0764,46.1114,46.0677,46.0852,197911.0
2021-04-19 10:40:00,52.76,52.77,52.62,52.63,188291.0,46.0764,46.0852,45.9542,45.9629,188291.0
2021-04-19 10:50:00,52.63,52.7,52.62,52.7,229690.0,45.9629,46.024,45.9542,46.024,229690.0
2021-04-19 11:00:00,52.69,52.72,52.66,52.69,273818.0,46.0153,46.0415,45.9891,46.0153,273818.0
2021-04-19 11:10:00,52.69,52.71,52.66,52.7,80595.0,46.0153,46.0328,45.9891,46.024,80595.0
2021-04-19 11:20:00,52.7,52.71,52.66,52.69,104345.0,46.024,46.0328,45.9891,46.0153,104345.0
2021-04-19 11:30:00,52.7,52.7,52.61,52.66,325446.0,46.024,46.024,45.9454,45.9891,325446.0
2021-04-19 11:40:00,52.66,52.68,52.6,52.63,104545.0,45.9891,46.0066,45.9367,45.9629,104545.0
2021-04-19 11:50:00,52.63,52.68,52.63,52.66,191503.0,45.9629,46.0066,45.9629,45.9891,191503.0
2021-04-19 12:00:00,52.65,52.65,52.57,52.63,326444.0,45.9804,45.9804,45.9105,45.9629,326444.0
2021-04-19 12:10:00,52.63,52.65,52.61,52.64,398213.0,45.9629,45.9804,45.9454,45.9716,398213.0
2021-04-19 12:20:00,52.64,52.65,52.57,52.6,278916.0,45.9716,45.9804,45.9105,45.9367,278916.0
2021-04-19 12:30:00,52.6,52.6,52.55,52.56,171816.0,45.9367,45.9367,45.893,45.9018,171816.0
2021-04-19 12:40:00,52.56,52.57,52.53,52.57,222488.0,45.9018,45.9105,45.8756,45.9105,222488.0
2021-04-19 12:50:00,52.56,52.58,52.54,52.57,73650.0,45.9018,45.9192,45.8843,45.9105,73650.0
2021-04-19 13:00:00,52.57,52.61,52.56,52.6,103569.0,45.9105,45.9454,45.9018,45.9367,103569.0
2021-04-19 13:10:00,52.59,52.63,52.58,52.6,75617.0,45.928,45.9629,45.9192,45.9367,75617.0
2021-04-19 13:20:00,52.6,52.61,52.58,52.59,58661.0,45.9367,45.9454,45.9192,45.928,58661.0
2021-04-19 13:30:00,52.6,52.66,52.58,52.66,118933.0,45.9367,45.9891,45.9192,45.9891,118933.0
2021-04-19 13:40:00,52.66,52.66,52.62,52.63,70571.0,45.9891,45.9891,45.9542,45.9629,70571.0
2021-04-19 13:50:00,52.63,52.64,52.59,52.62,67806.0,45.9629,45.9716,45.928,45.9542,67806.0
2021-04-19 14:00:00,52.61,52.64,52.59,52.6,66765.0,45.9454,45.9716,45.928,45.9367,66765.0
2021-04-19 14:10:00,52.6,52.65,52.6,52.64,153238.0,45.9367,45.9804,45.9367,45.9716,153238.0
2021-04-19 14:20:00,52.64,52.67,52.63,52.66,37764.0,45.9716,45.9978,45.9629,45.9891,37764.0
2021-04-19 14:30:00,52.66,52.67,52.57,52.58,93757.0,45.9891,45.9978,45.9105,45.9192,93757.0
2021-04-19 14:40:00,52.58,52.65,52.57,52.64,281486.0,45.9192,45.9804,45.9105,45.9716,281486.0
2021-04-19 14:50:00,52.63,52.65,52.62,52.65,66878.0,45.9629,45.9804,45.9542,45.9804,66878.0
2021-04-19 15:00:00,52.64,52.66,52.62,52.66,84505.0,45.9716,45.9891,45.9542,45.9891,84505.0
2021-04-19 15:10:00,52.66,52.67,52.62,52.63,98953.0,45.9891,45.9978,45.9542,45.9629,98953.0
2021-04-19 15:20:00,52.63,52.64,52.61,52.63,104944.0,45.9629,45.9716,45.9454,45.9629,104944.0
2021-04-19 15:30:00,52.63,52.63,52.6,52.62,241077.0,45.9629,45.9629,45.9367,45.9542,241077.0
2021-04-19 15:40:00,52.62,52.66,52.61,52.66,116784.0,45.9542,45.9891,45.9454,45.9891,116784.0
2021-04-19 15:50:00,52.65,52.68,52.64,52.68,675672.0,45.9804,46.0066,45.9716,46.0066,675672.0
2021-04-20 09:30:00,52.65,52.7,52.61,52.64,489930.0,45.9804,46.024,45.9454,45.9716,489930.0
2021-04-20 09:40:00,52.64,52.69,52.62,52.66,192711.0,45.9716,46.0153,45.9542,45.9891,192711.0
2021-04-20 09:50:00,52.66,52.67,52.54,52.56,351709.0,45.9891,45.9978,45.8843,45.9018,351709.0
2021-04-20 10:00:00,52.55,52.58,52.46,52.48,324056.0,45.893,45.9192,45.8144,45.8319,324056.0
2021-04-20 10:10:00,52.48,52.54,52.46,52.52,353884.0,45.8319,45.8843,45.8144,45.8668,353884.0
2021-04-20 10:20:00,52.51,52.56,52.48,52.54,342050.0,45.8581,45.9018,45.8319,45.8843,342050.0
2021-04-20 10:30:00,52.53,52.53,52.43,52.45,218437.0,45.8756,45.8756,45.7882,45.8057,218437.0
2021-04-20 10:40:00,52.44,52.44,52.31,52.33,105496.0,45.797,45.797,45.6834,45.7009,105496.0
2021-04-20 10:50:00,52.32,52.33,52.24,52.31,218567.0,45.6922,45.7009,45.6223,45.6834,218567.0
2021-04-20 11:00:00,52.31,52.34,52.26,52.33,187862.0,45.6834,45.7096,45.6398,45.7009,187862.0
2021-04-20 11:10:00,52.33,52.33,52.23,52.23,281797.0,45.7009,45.7009,45.6136,45.6136,281797.0
2021-04-20 11:20:00,52.23,52.26,52.2,52.23,108762.0,45.6136,45.6398,45.5874,45.6136,108762.0
2021-04-20 11:30:00,52.23,52.24,52.12,52.16,101261.0,45.6136,45.6223,45.5175,45.5524,101261.0
2021-04-20 11:40:00,52.16,52.29,52.16,52.28,266092.0,45.5524,45.666,45.5524,45.6572,266092.0
2021-04-20 11:50:00,52.29,52.32,52.26,52.31,57316.0,45.666,45.6922,45.6398,45.6834,57316.0
2021-04-20 12:00:00,52.31,52.33,52.29,52.31,112360.0,45.6834,45.7009,45.666,45.6834,112360.0
2021-04-20 12:10:00,52.32,52.37,52.31,52.34,114415.0,45.6922,45.7358,45.6834,45.7096,114415.0
2021-04-20 12:20:00,52.34,52.37,52.32,52.33,62024.0,45.7096,45.7358,45.6922,45.7009,62024.0
2021-04-20 12:30:00,52.33,52.34,52.27,52.28,120418.0,45.7009,45.7096,45.6485,45.6572,120418.0
2021-04-20 12:40:00,52.28,52.28,52.23,52.25,69899.0,45.6572,45.6572,45.6136,45.631,69899.0
2021-04-20 12:50:00,52.24,52.3,52.23,52.3,57906.0,45.6223,45.6747,45.6136,45.6747,57906.0
2021-04-20 13:00:00,52.29,52.31,52.26,52.29,125847.0,45.666,45.6834,45.6398,45.666,125847.0
2021-04-20 13:10:00,52.29,52.34,52.28,52.34,89975.0,45.666,45.7096,45.6572,45.7096,89975.0
2021-04-20 13:20:00,52.34,52.34,52.24,52.27,100056.0,45.7096,45.7096,45.6223,45.6485,100056.0
2021-04-20 13:30:00,52.27,52.31,52.26,52.3,113114.0,45.6485,45.6834,45.6398,45.6747,113114.0
2021-04-20 13:40:00,52.3,52.32,52.29,52.3,92169.0,45.6747,45.6922,45.666,45.6747,92169.0
2021-04-20 13:50:00,52.31,52.36,52.3,52.36,85459.0,45.6834,45.7271,45.6747,45.7271,85459.0
2021-04-20 14:00:00,52.36,52.38,52.35,52.37,132378.0,45.7271,45.7446,45.7184,45.7358,132378.0
2021-04-20 14:10:00,52.36,52.37,52.32,52.33,132598.0,45.7271,45.7358,45.6922,45.7009,132598.0
2021-04-20 14:20:00,52.33,52.35,52.28,52.29,114163.0,45.7009,45.7184,45.6572,45.666,114163.0
2021-04-20 14:30:00,52.29,52.29,52.24,52.26,124857.0,45.666,45.666,45.6223,45.6398,124857.0
2021-04-20 14:40:00,52.26,52.29,52.25,52.28,100783.0,45.6398,45.666,45.631,45.6572,100783.0
2021-04-20 14:50:00,52.28,52.3,52.22,52.26,136636.0,45.6572,45.6747,45.6048,45.6398,136636.0
2021-04-20 15:00:00,52.26,52.33,52.23,52.32,166735.0,45.6398,45.7009,45.6136,45.6922,166735.0
2021-04-20 15:10:00,52.33,52.36,52.31,52.33,119834.0,45.7009,45.7271,45.6834,45.7009,119834.0
2021-04-20 15:20:00,52.34,52.35,52.32,52.32,171110.0,45.7096,45.7184,45.6922,45.6922,171110.0
2021-04-20 15:30:00,52.33,52.35,52.31,52.33,175485.0,45.7009,45.7184,45.6834,45.7009,175485.0
2021-04-20 15:40:00,52.34,52.37,52.33,52.37,208041.0,45.7096,45.7358,45.7009,45.7358,208041.0
2021-04-20 15:50:00,52.36,52.37,52.26,52.26,247098.0,45.7271,45.7358,45.6398,45.6398,247098.0
2021-04-21 09:30:00,52.19,52.19,52.06,52.07,489801.0,45.5786,45.5786,45.4651,45.4738,489801.0
2021-04-21 09:40:00,52.07,52.31,52.04,52.31,216666.0,45.4738,45.6834,45.4476,45.6834,216666.0
2021-04-21 09:50:00,52.32,52.33,52.27,52.32,220319.0,45.6922,45.7009,45.6485,45.6922,220319.0
2021-04-21 10:00:00,52.32,52.35,52.27,52.29,321199.0,45.6922,45.7184,45.6485,45.666,321199.0
2021-04-21 10:10:00,52.29,52.33,52.25,52.29,130246.0,45.666,45.7009,45.631,45.666,130246.0
2021-04-21 10:20:00,52.29,52.41,52.27,52.4,143092.0,45.666,45.7708,45.6485,45.762,143092.0
2021-04-21 10:30:00,52.39,52.41,52.33,52.37,77453.0,45.7533,45.7708,45.7009,45.7358,77453.0
2021-04-21 10:40:00,52.37,52.44,52.35,52.43,103581.0,45.7358,45.797,45.7184,45.7882,103581.0
2021-04-21 10:50:00,52.42,52.44,52.38,52.43,134507.0,45.7795,45.797,45.7446,45.7882,134507.0
2021-04-21 11:00:00,52.43,52.48,52.43,52.45,93192.0,45.7882,45.8319,45.7882,45.8057,93192.0
2021-04-21 11:10:00,52.46,52.49,52.43,52.48,59374.0,45.8144,45.8406,45.7882,45.8319,59374.0
2021-04-21 11:20:00,52.48,52.5,52.45,52.47,105927.0,45.8319,45.8494,45.8057,45.8232,105927.0
2021-04-21 11:30:00,52.46,52.49,52.45,52.48,109973.0,45.8144,45.8406,45.8057,45.8319,109973.0
2021-04-21 11:40:00,52.47,52.51,52.47,52.49,99049.0,45.8232,45.8581,45.8232,45.8406,99049.0
2021-04-21 11:50:00,52.49,52.52,52.48,52.5,390168.0,45.8406,45.8668,45.8319,45.8494,390168.0
2021-04-21 12:00:00,52.51,52.54,52.49,52.54,128689.0,45.8581,45.8843,45.8406,45.8843,128689.0
2021-04-21 12:10:00,52.54,52.58,52.52,52.58,82904.0,45.8843,45.9192,45.8668,45.9192,82904.0
2021-04-21 12:20:00,52.58,52.59,52.53,52.54,73590.0,45.9192,45.928,45.8756,45.8843,73590.0
2021-04-21 12:30:00,52.54,52.57,52.54,52.57,152974.0,45.8843,45.9105,45.8843,45.9105,152974.0
2021-04-21 12:40:00,52.57,52.58,52.54,52.55,97454.0,45.9105,45.9192,45.8843,45.893,97454.0
2021-04-21 12:50:00,52.55,52.57,52.53,52.55,101126.0,45.893,45.9105,45.8756,45.893,101126.0
2021-04-21 13:00:00,52.55,52.57,52.53,52.56,63328.0,45.893,45.9105,45.8756,45.9018,63328.0
2021-04-21 13:10:00,52.57,52.6,52.56,52.6,68580.0,45.9105,45.9367,45.9018,45.9367,68580.0
2021-04-21 13:20:00,52.6,52.61,52.57,52.58,86115.0,45.9367,45.9454,45.9105,45.9192,86115.0
2021-04-21 13:30:00,52.57,52.61,52.57,52.61,63212.0,45.9105,45.9454,45.9105,45.9454,63212.0
2021-04-21 13:40:00,52.61,52.62,52.59,52.62,82271.0,45.9454,45.9542,45.928,45.9542,82271.0
2021-04-21 13:50:00,52.62,52.63,52.6,52.62,82247.0,45.9542,45.9629,45.9367,45.9542,82247.0
2021-04-21 14:00:00,52.62,52.64,52.61,52.64,101306.0,45.9542,45.9716,45.9454,45.9716,101306.0
2021-04-21 14:10:00,52.64,52.65,52.62,52.64,68037.0,45.9716,45.9804,45.9542,45.9716,68037.0
2021-04-21 14:20:00,52.64,52.64,52.6,52.61,81709.0,45.9716,45.9716,45.9367,45.9454,81709.0
2021-04-21 14:30:00,52.61,52.63,52.59,52.59,53310.0,45.9454,45.9629,45.928,45.928,53310.0
2021-04-21 14:40:00,52.59,52.62,52.59,52.6,92623.0,45.928,45.9542,45.928,45.9367,92623.0
2021-04-21 14:50:00,52.6,52.63,52.59,52.62,87236.0,45.9367,45.9629,45.928,45.9542,87236.0
2021-04-21 15:00:00,52.62,52.64,52.61,52.63,76213.0,45.9542,45.9716,45.9454,45.9629,76213.0
2021-04-21 15:10:00,52.64,52.67,52.63,52.67,130869.0,45.9716,45.9978,45.9629,45.9978,130869.0
2021-04-21 15:20:00,52.67,52.67,52.66,52.66,103275.0,45.9978,45.9978,45.9891,45.9891,103275.0
2021-04-21 15:30:00,52.67,52.69,52.66,52.68,169747.0,45.9978,46.0153,45.9891,46.0066,169747.0
2021-04-21 15:40:00,52.68,52.71,52.67,52.71,262877.0,46.0066,46.0328,45.9978,46.0328,262877.0
2021-04-21 15:50:00,52.71,52.71,52.67,52.69,573179.0,46.0328,46.0328,45.9978,46.0153,573179.0
2021-04-22 09:30:00,52.76,52.76,52.65,52.67,600104.0,46.0764,46.0764,45.9804,45.9978,600104.0
2021-04-22 09:40:00,52.68,52.69,52.58,52.6,194822.0,46.0066,46.0153,45.9192,45.9367,194822.0
2021-04-22 09:50:00,52.6,52.65,52.57,52.63,276182.0,45.9367,45.9804,45.9105,45.9629,276182.0
2021-04-22 10:00:00,52.62,52.69,52.59,52.69,305357.0,45.9542,46.0153,45.928,46.0153,305357.0
2021-04-22 10:10:00,52.69,52.7,52.65,52.69,156139.0,46.0153,46.024,45.9804,46.0153,156139.0
2021-04-22 10:20:00,52.7,52.78,52.65,52.77,78962.0,46.024,46.0939,45.9804,46.0852,78962.0
2021-04-22 10:30:00,52.77,52.87,52.77,52.8,210059.0,46.0852,46.1725,46.0852,46.1114,210059.0
2021-04-22 10:40:00,52.8,52.81,52.75,52.77,128807.0,46.1114,46.1201,46.0677,46.0852,128807.0
2021-04-22 10:50:00,52.78,52.81,52.73,52.75,115798.0,46.0939,46.1201,46.0502,46.0677,115798.0
2021-04-22 11:00:00,52.74,52.78,52.72,52.77,117828.0,46.059,46.0939,46.0415,46.0852,117828.0
2021-04-22 11:10:00,52.77,52.77,52.73,52.73,83315.0,46.0852,46.0852,46.0502,46.0502,83315.0
2021-04-22 11:20:00,52.73,52.75,52.72,52.73,64287.0,46.0502,46.0677,46.0415,46.0502,64287.0
2021-04-22 11:30:00,52.72,52.79,52.69,52.75,109774.0,46.0415,46.1026,46.0153,46.0677,109774.0
2021-04-22 11:40:00,52.75,52.8,52.74,52.8,71535.0,46.0677,46.1114,46.059,46.1114,71535.0
2021-04-22 11:50:00,52.8,52.86,52.79,52.8,148952.0,46.1114,46.1638,46.1026,46.1114,148952.0
2021-04-22 12:00:00,52.79,52.8,52.71,52.72,143200.0,46.1026,46.1114,46.0328,46.0415,143200.0
2021-04-22 12:10:00,52.73,52.79,52.72,52.78,147282.0,46.0502,46.1026,46.0415,46.0939,147282.0
2021-04-22 12:20:00,52.79,52.84,52.78,52.84,109877.0,46.1026,46.1463,46.0939,46.1463,109877.0
2021-04-22 12:30:00,52.84,52.86,52.82,52.84,174086.0,46.1463,46.1638,46.1288,46.1463,174086.0
2021-04-22 12:40:00,52.84,52.84,52.79,52.8,171711.0,46.1463,46.1463,46.1026,46.1114,171711.0
2021-04-22 12:50:00,52.8,52.82,52.79,52.81,95699.0,46.1114,46.1288,46.1026,46.1201,95699.0
2021-04-22 13:00:00,52.8,52.83,52.59,52.66,232443.0,46.1114,46.1376,45.928,45.9891,232443.0
2021-04-22 13:10:00,52.66,52.67,52.48,52.49,166812.0,45.9891,45.9978,45.8319,45.8406,166812.0
2021-04-22 13:20:00,52.49,52.7,52.48,52.68,284165.0,45.8406,46.024,45.8319,46.0066,284165.0
2021-04-22 13:30:00,52.68,52.71,52.63,52.66,158062.0,46.0066,46.0328,45.9629,45.9891,158062.0
2021-04-22 13:40:00,52.66,52.66,52.52,52.54,136077.0,45.9891,45.9891,45.8668,45.8843,136077.0
2021-04-22 13:50:00,52.54,52.58,52.47,52.52,208521.0,45.8843,45.9192,45.8232,45.8668,208521.0
2021-04-22 14:00:00,52.51,52.51,52.39,52.48,248379.0,45.8581,45.8581,45.7533,45.8319,248379.0
2021-04-22 14:10:00,52.46,52.52,52.43,52.48,78980.0,45.8144,45.8668,45.7882,45.8319,78980.0
2021-04-22 14:20:00,52.48,52.59,52.46,52.58,139294.0,45.8319,45.928,45.8144,45.9192,139294.0
2021-04-22 14:30:00,52.57,52.6,52.54,52.58,87056.0,45.9105,45.9367,45.8843,45.9192,87056.0
2021-04-22 14:40:00,52.57,52.64,52.57,52.59,105864.0,45.9105,45.9716,45.9105,45.928,105864.0
2021-04-22 14:50:00,52.59,52.63,52.56,52.61,96076.0,45.928,45.9629,45.9018,45.9454,96076.0
2021-04-22 15:00:00,52.61,52.63,52.53,52.54,101273.0,45.9454,45.9629,45.8756,45.8843,101273.0
2021-04-22 15:10:00,52.55,52.59,52.52,52.55,178613.0,45.893,45.928,45.8668,45.893,178613.0
2021-04-22 15:20:00,52.55,52.57,52.53,52.57,227995.0,45.893,45.9105,45.8756,45.9105,227995.0
2021-04-22 15:30:00,52.57,52.64,52.57,52.61,157088.0,45.9105,45.9716,45.9105,45.9454,157088.0
2021-04-22 15:40:00,52.62,52.63,52.57,52.58,101110.0,45.9542,45.9629,45.9105,45.9192,101110.0
2021-04-22 15:50:00,52.57,52.61,52.54,52.59,428399.0,45.9105,45.9454,45.8843,45.928,428399.0
2021-04-23 09:30:00,53.07,53.25,53.05,53.23,545418.0,46.3472,46.5044,46.3297,46.4869,545418.0
2021-04-23 09:40:00,53.23,53.24,53.14,53.18,215516.0,46.4869,46.4956,46.4083,46.4432,215516.0
2021-04-23 09:50:00,53.19,53.21,53.11,53.14,250961.0,46.452,46.4694,46.3821,46.4083,250961.0
2021-04-23 10:00:00,53.13,53.16,53.1,53.15,202949.0,46.3996,46.4258,46.3734,46.417,202949.0
2021-04-23 10:10:00,53.14,53.19,53.1,53.11,132890.0,46.4083,46.452,46.3734,46.3821,132890.0
2021-04-23 10:20:00,53.11,53.19,53.08,53.18,183910.0,46.3821,46.452,46.3559,46.4432,183910.0
2021-04-23 10:30:00,53.19,53.29,53.17,53.2,214412.0,46.452,46.5393,46.4345,46.4607,214412.0
2021-04-23 10:40:00,53.21,53.22,53.11,53.16,151035.0,46.4694,46.4782,46.3821,46.4258,151035.0
2021-04-23 10:50:00,53.15,53.16,53.08,53.11,153090.0,46.417,46.4258,46.3559,46.3821,153090.0
2021-04-23 11:00:00,53.12,53.16,53.11,53.15,141143.0,46.3908,46.4258,46.3821,46.417,141143.0
2021-04-23 11:10:00,53.15,53.22,53.12,53.21,171220.0,46.417,46.4782,46.3908,46.4694,171220.0
2021-04-23 11:20:00,53.21,53.25,53.21,53.22,101002.0,46.4694,46.5044,46.4694,46.4782,101002.0
2021-04-23 11:30:00,53.22,53.23,53.19,53.21,204410.0,46.4782,46.4869,46.452,46.4694,204410.0
2021-04-23 11:40:00,53.22,53.28,53.21,53.26,132323.0,46.4782,46.5306,46.4694,46.5131,132323.0
2021-04-23 11:50:00,53.27,53.28,53.2,53.21,119303.0,46.5218,46.5306,46.4607,46.4694,119303.0
2021-04-23 12:00:00,53.21,53.23,53.19,53.21,64020.0,46.4694,46.4869,46.452,46.4694,64020.0
2021-04-23 12:10:00,53.21,53.22,53.14,53.15,115784.0,46.4694,46.4782,46.4083,46.417,115784.0
2021-04-23 12:20:00,53.15,53.19,53.14,53.17,131365.0,46.417,46.452,46.4083,46.4345,131365.0
2021-04-23 12:30:00,53.18,53.22,53.17,53.19,414519.0,46.4432,46.4782,46.4345,46.452,414519.0
2021-04-23 12:40:00,53.19,53.24,53.18,53.23,119064.0,46.452,46.4956,46.4432,46.4869,119064.0
2021-04-23 12:50:00,53.23,53.26,53.23,53.24,114423.0,46.4869,46.5131,46.4869,46.4956,114423.0
2021-04-23 13:00:00,53.25,53.29,53.24,53.28,163100.0,46.5044,46.5393,46.4956,46.5306,163100.0
2021-04-23 13:10:00,53.28,53.28,53.23,53.24,112271.0,46.5306,46.5306,46.4869,46.4956,112271.0
2021-04-23 13:20:00,53.24,53.25,53.23,53.25,118352.0,46.4956,46.5044,46.4869,46.5044,118352.0
2021-04-23 13:30:00,53.25,53.25,53.23,53.24,29680.0,46.5044,46.5044,46.4869,46.4956,29680.0
2021-04-23 13:40:00,53.23,53.26,53.23,53.23,107536.0,46.4869,46.5131,46.4869,46.4869,107536.0
2021-04-23 13:50:00,53.23,53.24,53.22,53.24,194044.0,46.4869,46.4956,46.4782,46.4956,194044.0
2021-04-23 14:00:00,53.23,53.27,53.23,53.25,52226.0,46.4869,46.5218,46.4869,46.5044,52226.0
2021-04-23 14:10:00,53.24,53.29,53.24,53.25,174391.0,46.4956,46.5393,46.4956,46.5044,174391.0
2021-04-23 14:20:00,53.26,53.28,53.25,53.28,113097.0,46.5131,46.5306,46.5044,46.5306,113097.0
2021-04-23 14:30:00,53.28,53.28,53.26,53.26,105195.0,46.5306,46.5306,46.5131,46.5131,105195.0
2021-04-23 14:40:00,53.27,53.29,53.26,53.29,129547.0,46.5218,46.5393,46.5131,46.5393,129547.0
2021-04-23 14:50:00,53.29,53.34,53.28,53.31,204394.0,46.5393,46.583,46.5306,46.5568,204394.0
2021-04-23 15:00:00,53.3,53.32,53.29,53.3,167870.0,46.548,46.5655,46.5393,46.548,167870.0
2021-04-23 15:10:00,53.3,53.32,53.3,53.32,118724.0,46.548,46.5655,46.548,46.5655,118724.0
2021-04-23 15:20:00,53.32,53.34,53.31,53.34,180666.0,46.5655,46.583,46.5568,46.583,180666.0
2021-04-23 15:30:00,53.33,53.36,53.33,53.35,289326.0,46.5742,46.6004,46.5742,46.5917,289326.0
2021-04-23 15:40:00,53.35,53.36,53.3,53.33,355912.0,46.5917,46.6004,46.548,46.5742,355912.0
2021-04-23 15:50:00,53.33,53.35,53.29,53.3,1423149.0,46.5742,46.5917,46.5393,46.548,1423149.0
2021-04-26 09:30:00,53.27,53.28,53.17,53.24,470924.0,46.5218,46.5306,46.4345,46.4956,470924.0
2021-04-26 09:40:00,53.24,53.25,53.19,53.2,270899.0,46.4956,46.5044,46.452,46.4607,270899.0
2021-04-26 09:50:00,53.2,53.25,53.12,53.24,223628.0,46.4607,46.5044,46.3908,46.4956,223628.0
2021-04-26 10:00:00,53.23,53.27,53.23,53.26,159032.0,46.4869,46.5218,46.4869,46.5131,159032.0
2021-04-26 10:10:00,53.25,53.29,53.23,53.29,267048.0,46.5044,46.5393,46.4869,46.5393,267048.0
2021-04-26 10:20:00,53.29,53.32,53.28,53.29,96227.0,46.5393,46.5655,46.5306,46.5393,96227.0
2021-04-26 10:30:00,53.29,53.34,53.28,53.34,312221.0,46.5393,46.583,46.5306,46.583,312221.0
2021-04-26 10:40:00,53.34,53.38,53.33,53.38,223740.0,46.583,46.6179,46.5742,46.6179,223740.0
2021-04-26 10:50:00,53.37,53.39,53.33,53.34,205979.0,46.6092,46.6266,46.5742,46.583,205979.0
2021-04-26 11:00:00,53.34,53.38,53.32,53.35,81431.0,46.583,46.6179,46.5655,46.5917,81431.0
2021-04-26 11:10:00,53.34,53.34,53.31,53.34,77783.0,46.583,46.583,46.5568,46.583,77783.0
2021-04-26 11:20:00,53.33,53.34,53.28,53.3,63341.0,46.5742,46.583,46.5306,46.548,63341.0
2021-04-26 11:30:00,53.3,53.32,53.29,53.29,75576.0,46.548,46.5655,46.5393,46.5393,75576.0
2021-04-26 11:40:00,53.29,53.3,53.25,53.25,96389.0,46.5393,46.548,46.5044,46.5044,96389.0
2021-04-26 11:50:00,53.25,53.31,53.25,53.3,99665.0,46.5044,46.5568,46.5044,46.548,99665.0
2021-04-26 12:00:00,53.31,53.34,53.29,53.31,74377.0,46.5568,46.583,46.5393,46.5568,74377.0
2021-04-26 12:10:00,53.31,53.32,53.28,53.3,108504.0,46.5568,46.5655,46.5306,46.548,108504.0
2021-04-26 12:20:00,53.3,53.32,53.29,53.3,58727.0,46.548,46.5655,46.5393,46.548,58727.0
2021-04-26 12:30:00,53.3,53.33,53.29,53.33,133486.0,46.548,46.5742,46.5393,46.5742,133486.0
2021-04-26 12:40:00,53.33,53.35,53.33,53.35,66748.0,46.5742,46.5917,46.5742,46.5917,66748.0
2021-04-26 12:50:00,53.34,53.37,53.33,53.35,140892.0,46.583,46.6092,46.5742,46.5917,140892.0
2021-04-26 13:00:00,53.35,53.36,53.32,53.32,45651.0,46.5917,46.6004,46.5655,46.5655,45651.0
2021-04-26 13:10:00,53.32,53.36,53.31,53.35,134868.0,46.5655,46.6004,46.5568,46.5917,134868.0
2021-04-26 13:20:00,53.34,53.34,53.31,53.33,51333.0,46.583,46.583,46.5568,46.5742,51333.0
2021-04-26 13:30:00,53.34,53.37,53.34,53.35,82996.0,46.583,46.6092,46.583,46.5917,82996.0
2021-04-26 13:40:00,53.35,53.37,53.35,53.37,48456.0,46.5917,46.6092,46.5917,46.6092,48456.0
2021-04-26 13:50:00,53.37,53.37,53.35,53.36,296128.0,46.6092,46.6092,46.5917,46.6004,296128.0
2021-04-26 14:00:00,53.36,53.39,53.35,53.39,120889.0,46.6004,46.6266,46.5917,46.6266,120889.0
2021-04-26 14:10:00,53.39,53.39,53.37,53.38,62607.0,46.6266,46.6266,46.6092,46.6179,62607.0
2021-04-26 14:20:00,53.39,53.4,53.38,53.39,56145.0,46.6266,46.6354,46.6179,46.6266,56145.0
2021-04-26 14:30:00,53.4,53.4,53.37,53.38,32062.0,46.6354,46.6354,46.6092,46.6179,32062.0
2021-04-26 14:40:00,53.38,53.39,53.36,53.37,249361.0,46.6179,46.6266,46.6004,46.6092,249361.0
2021-04-26 14:50:00,53.38,53.42,53.37,53.41,40042.0,46.6179,46.6528,46.6092,46.6441,40042.0
2021-04-26 15:00:00,53.42,53.42,53.39,53.41,50168.0,46.6528,46.6528,46.6266,46.6441,50168.0
2021-04-26 15:10:00,53.41,53.43,53.41,53.41,78721.0,46.6441,46.6616,46.6441,46.6441,78721.0
2021-04-26 15:20:00,53.41,53.43,53.3,53.32,166552.0,46.6441,46.6616,46.548,46.5655,166552.0
2021-04-26 15:30:00,53.31,53.38,53.26,53.38,504345.0,46.5568,46.6179,46.5131,46.6179,504345.0
2021-04-26 15:40:00,53.38,53.39,53.33,53.34,335412.0,46.6179,46.6266,46.5742,46.583,335412.0
2021-04-26 15:50:00,53.33,53.38,53.33,53.37,193357.0,46.5742,46.6179,46.5742,46.6092,193357.0
2021-04-27 09:30:00,53.47,53.53,53.43,53.52,571788.0,46.6965,46.7489,46.6616,46.7401,571788.0
2021-04-27 09:40:00,53.53,53.54,53.42,53.47,162464.0,46.7489,46.7576,46.6528,46.6965,162464.0
2021-04-27 09:50:00,53.47,53.55,53.45,53.5,271127.0,46.6965,46.7663,46.679,46.7227,271127.0
2021-04-27 10:00:00,53.5,53.5,53.41,53.49,280216.0,46.7227,46.7227,46.6441,46.714,280216.0
2021-04-27 10:10:00,53.49,53.53,53.45,53.47,287875.0,46.714,46.7489,46.679,46.6965,287875.0
2021-04-27 10:20:00,53.47,53.51,53.46,53.51,135870.0,46.6965,46.7314,46.6878,46.7314,135870.0
2021-04-27 10:30:00,53.51,53.53,53.45,53.46,125820.0,46.7314,46.7489,46.679,46.6878,125820.0
2021-04-27 10:40:00,53.45,53.49,53.44,53.49,78528.0,46.679,46.714,46.6703,46.714,78528.0
2021-04-27 10:50:00,53.49,53.53,53.47,53.53,109657.0,46.714,46.7489,46.6965,46.7489,109657.0
2021-04-27 11:00:00,53.53,53.54,53.49,53.5,89255.0,46.7489,46.7576,46.714,46.7227,89255.0
2021-04-27 11:10:00,53.5,53.54,53.5,53.52,77324.0,46.7227,46.7576,46.7227,46.7401,77324.0
2021-04-27 11:20:00,53.51,53.52,53.49,53.49,121859.0,46.7314,46.7401,46.714,46.714,121859.0
2021-04-27 11:30:00,53.49,53.54,53.49,53.54,79133.0,46.714,46.7576,46.714,46.7576,79133.0
2021-04-27 11:40:00,53.54,53.56,53.53,53.55,86569.0,46.7576,46.7751,46.7489,46.7663,86569.0
2021-04-27 11:50:00,53.55,53.59,53.55,53.57,86088.0,46.7663,46.8013,46.7663,46.7838,86088.0
2021-04-27 12:00:00,53.57,53.58,53.55,53.56,92795.0,46.7838,46.7925,46.7663,46.7751,92795.0
2021-04-27 12:10:00,53.55,53.57,53.55,53.56,67311.0,46.7663,46.7838,46.7663,46.7751,67311.0
2021-04-27 12:20:00,53.56,53.58,53.55,53.56,118034.0,46.7751,46.7925,46.7663,46.7751,118034.0
2021-04-27 12:30:00,53.56,53.57,53.53,53.55,86450.0,46.7751,46.7838,46.7489,46.7663,86450.0
2021-04-27 12:40:00,53.55,53.56,53.53,53.54,64941.0,46.7663,46.7751,46.7489,46.7576,64941.0
2021-04-27 12:50:00,53.54,53.54,53.5,53.5,43995.0,46.7576,46.7576,46.7227,46.7227,43995.0
2021-04-27 13:00:00,53.5,53.55,53.49,53.54,76894.0,46.7227,46.7663,46.714,46.7576,76894.0
2021-04-27 13:10:00,53.53,53.55,53.52,53.54,51959.0,46.7489,46.7663,46.7401,46.7576,51959.0
2021-04-27 13:20:00,53.53,53.54,53.5,53.51,53238.0,46.7489,46.7576,46.7227,46.7314,53238.0
2021-04-27 13:30:00,53.5,53.54,53.5,53.54,66469.0,46.7227,46.7576,46.7227,46.7576,66469.0
2021-04-27 13:40:00,53.54,53.55,53.49,53.5,107093.0,46.7576,46.7663,46.714,46.7227,107093.0
2021-04-27 13:50:00,53.5,53.51,53.48,53.48,105309.0,46.7227,46.7314,46.7052,46.7052,105309.0
2021-04-27 14:00:00,53.49,53.49,53.43,53.45,136919.0,46.714,46.714,46.6616,46.679,136919.0
2021-04-27 14:10:00,53.45,53.45,53.42,53.43,363900.0,46.679,46.679,46.6528,46.6616,363900.0
2021-04-27 14:20:00,53.43,53.44,53.41,53.43,252026.0,46.6616,46.6703,46.6441,46.6616,252026.0
2021-04-27 14:30:00,53.44,53.45,53.43,53.45,131792.0,46.6703,46.679,46.6616,46.679,131792.0
2021-04-27 14:40:00,53.44,53.45,53.43,53.43,146902.0,46.6703,46.679,46.6616,46.6616,146902.0
2021-04-27 14:50:00,53.43,53.43,53.41,53.41,252421.0,46.6616,46.6616,46.6441,46.6441,252421.0
2021-04-27 15:00:00,53.41,53.43,53.39,53.4,196854.0,46.6441,46.6616,46.6266,46.6354,196854.0
2021-04-27 15:10:00,53.4,53.42,53.39,53.42,205390.0,46.6354,46.6528,46.6266,46.6528,205390.0
2021-04-27 15:20:00,53.41,53.42,53.39,53.4,148346.0,46.6441,46.6528,46.6266,46.6354,148346.0
2021-04-27 15:30:00,53.39,53.41,53.38,53.4,191446.0,46.6266,46.6441,46.6179,46.6354,191446.0
2021-04-27 15:40:00,53.4,53.43,53.39,53.43,280688.0,46.6354,46.6616,46.6266,46.6616,280688.0
2021-04-27 15:50:00,53.43,53.48,53.42,53.45,574842.0,46.6616,46.7052,46.6528,46.679,574842.0
2021-04-28 09:30:00,53.82,53.82,53.73,53.76,416413.0,47.0021,47.0021,46.9235,46.9497,416413.0
2021-04-28 09:40:00,53.75,53.88,53.74,53.88,296940.0,46.941,47.0545,46.9323,47.0545,296940.0
2021-04-28 09:50:00,53.88,53.89,53.84,53.88,212152.0,47.0545,47.0633,47.0196,47.0545,212152.0
2021-04-28 10:00:00,53.89,53.92,53.87,53.91,179849.0,47.0633,47.0895,47.0458,47.0807,179849.0
2021-04-28 10:10:00,53.91,53.93,53.87,53.92,113674.0,47.0807,47.0982,47.0458,47.0895,113674.0
2021-04-28 10:20:00,53.93,53.98,53.89,53.9,229217.0,47.0982,47.1419,47.0633,47.072,229217.0
2021-04-28 10:30:00,53.9,53.91,53.81,53.83,126569.0,47.072,47.0807,46.9934,47.0109,126569.0
2021-04-28 10:40:00,53.84,53.86,53.79,53.8,104991.0,47.0196,47.0371,46.9759,46.9847,104991.0
2021-04-28 10:50:00,53.8,53.83,53.77,53.82,82838.0,46.9847,47.0109,46.9585,47.0021,82838.0
2021-04-28 11:00:00,53.81,53.84,53.76,53.79,66702.0,46.9934,47.0196,46.9497,46.9759,66702.0
2021-04-28 11:10:00,53.8,53.8,53.76,53.78,115552.0,46.9847,46.9847,46.9497,46.9672,115552.0
2021-04-28 11:20:00,53.78,53.79,53.76,53.79,78772.0,46.9672,46.9759,46.9497,46.9759,78772.0
2021-04-28 11:30:00,53.78,53.82,53.77,53.81,99727.0,46.9672,47.0021,46.9585,46.9934,99727.0
2021-04-28 11:40:00,53.81,53.82,53.74,53.75,79443.0,46.9934,47.0021,46.9323,46.941,79443.0
2021-04-28 11:50:00,53.75,53.77,53.74,53.74,44376.0,46.941,46.9585,46.9323,46.9323,44376.0
2021-04-28 12:00:00,53.74,53.78,53.71,53.78,62737.0,46.9323,46.9672,46.9061,46.9672,62737.0
2021-04-28 12:10:00,53.78,53.82,53.77,53.81,114938.0,46.9672,47.0021,46.9585,46.9934,114938.0
2021-04-28 12:20:00,53.8,53.81,53.78,53.8,82709.0,46.9847,46.9934,46.9672,46.9847,82709.0
2021-04-28 12:30:00,53.81,53.82,53.79,53.82,89765.0,46.9934,47.0021,46.9759,47.0021,89765.0
2021-04-28 12:40:00,53.82,53.83,53.8,53.82,63991.0,47.0021,47.0109,46.9847,47.0021,63991.0
2021-04-28 12:50:00,53.82,53.83,53.8,53.8,56190.0,47.0021,47.0109,46.9847,46.9847,56190.0
2021-04-28 13:00:00,53.81,53.82,53.8,53.8,54285.0,46.9934,47.0021,46.9847,46.9847,54285.0
2021-04-28 13:10:00,53.8,53.82,53.8,53.81,47869.0,46.9847,47.0021,46.9847,46.9934,47869.0
2021-04-28 13:20:00,53.81,53.81,53.78,53.8,142631.0,46.9934,46.9934,46.9672,46.9847,142631.0
2021-04-28 13:30:00,53.8,53.8,53.75,53.77,766124.0,46.9847,46.9847,46.941,46.9585,766124.0
2021-04-28 13:40:00,53.77,53.78,53.73,53.78,113343.0,46.9585,46.9672,46.9235,46.9672,113343.0
2021-04-28 13:50:00,53.77,53.77,53.74,53.75,69398.0,46.9585,46.9585,46.9323,46.941,69398.0
2021-04-28 14:00:00,53.75,53.87,53.6,53.8,283176.0,46.941,47.0458,46.81,46.9847,283176.0
2021-04-28 14:10:00,53.8,53.84,53.74,53.84,107263.0,46.9847,47.0196,46.9323,47.0196,107263.0
2021-04-28 14:20:00,53.83,53.86,53.81,53.84,96400.0,47.0109,47.0371,46.9934,47.0196,96400.0
2021-04-28 14:30:00,53.85,53.99,53.78,53.98,191057.0,47.0283,47.1506,46.9672,47.1419,191057.0
2021-04-28 14:40:00,53.99,54.12,53.99,54.05,344896.0,47.1506,47.2641,47.1506,47.203,344896.0
2021-04-28 14:50:00,54.05,54.13,54.05,54.12,138112.0,47.203,47.2729,47.203,47.2641,138112.0
2021-04-28 15:00:00,54.12,54.16,54.0,54.07,217363.0,47.2641,47.2991,47.1593,47.2205,217363.0
2021-04-28 15:10:00,54.07,54.08,53.92,53.98,185206.0,47.2205,47.2292,47.0895,47.1419,185206.0
2021-04-28 15:20:00,53.97,54.02,53.95,54.01,220258.0,47.1331,47.1768,47.1157,47.1681,220258.0
2021-04-28 15:30:00,54.01,54.03,53.97,54.03,162298.0,47.1681,47.1855,47.1331,47.1855,162298.0
2021-04-28 15:40:00,54.02,54.04,53.97,53.99,280257.0,47.1768,47.1943,47.1331,47.1506,280257.0
2021-04-28 15:50:00,54.0,54.0,53.86,53.9,858822.0,47.1593,47.1593,47.0371,47.072,858822.0
2021-04-29 09:30:00,54.18,54.18,53.87,53.87,340903.0,47.3165,47.3165,47.0458,47.0458,340903.0
2021-04-29 09:40:00,53.87,53.87,53.75,53.8,161756.0,47.0458,47.0458,46.941,46.9847,161756.0
2021-04-29 09:50:00,53.8,53.81,53.61,53.64,294081.0,46.9847,46.9934,46.8187,46.8449,294081.0
2021-04-29 10:00:00,53.63,53.66,53.57,53.63,336282.0,46.8362,46.8624,46.7838,46.8362,336282.0
2021-04-29 10:10:00,53.63,53.64,53.51,53.54,186910.0,46.8362,46.8449,46.7314,46.7576,186910.0
2021-04-29 10:20:00,53.53,53.63,53.51,53.61,233380.0,46.7489,46.8362,46.7314,46.8187,233380.0
2021-04-29 10:30:00,53.61,53.62,53.45,53.46,188816.0,46.8187,46.8275,46.679,46.6878,188816.0
2021-04-29 10:40:00,53.46,53.53,53.45,53.46,168638.0,46.6878,46.7489,46.679,46.6878,168638.0
2021-04-29 10:50:00,53.45,53.61,53.45,53.61,274310.0,46.679,46.8187,46.679,46.8187,274310.0
2021-04-29 11:00:00,53.61,53.63,53.57,53.62,189317.0,46.8187,46.8362,46.7838,46.8275,189317.0
2021-04-29 11:10:00,53.63,53.65,53.58,53.6,160407.0,46.8362,46.8537,46.7925,46.81,160407.0
2021-04-29 11:20:00,53.61,53.62,53.56,53.59,298602.0,46.8187,46.8275,46.7751,46.8013,298602.0
2021-04-29 11:30:00,53.59,53.59,53.53,53.54,81225.0,46.8013,46.8013,46.7489,46.7576,81225.0
2021-04-29 11:40:00,53.54,53.59,53.52,53.57,103259.0,46.7576,46.8013,46.7401,46.7838,103259.0
2021-04-29 11:50:00,53.56,53.58,53.45,53.45,163047.0,46.7751,46.7925,46.679,46.679,163047.0
2021-04-29 12:00:00,53.45,53.45,53.35,53.37,78523.0,46.679,46.679,46.5917,46.6092,78523.0
2021-04-29 12:10:00,53.38,53.45,53.36,53.45,143811.0,46.6179,46.679,46.6004,46.679,143811.0
2021-04-29 12:20:00,53.44,53.45,53.38,53.44,179089.0,46.6703,46.679,46.6179,46.6703,179089.0
2021-04-29 12:30:00,53.44,53.51,53.41,53.5,103547.0,46.6703,46.7314,46.6441,46.7227,103547.0
2021-04-29 12:40:00,53.5,53.53,53.49,53.52,213003.0,46.7227,46.7489,46.714,46.7401,213003.0
2021-04-29 12:50:00,53.52,53.55,53.5,53.52,86061.0,46.7401,46.7663,46.7227,46.7401,86061.0
2021-04-29 13:00:00,53.52,53.53,53.47,53.51,85084.0,46.7401,46.7489,46.6965,46.7314,85084.0
2021-04-29 13:10:00,53.51,53.56,53.5,53.55,185602.0,46.7314,46.7751,46.7227,46.7663,185602.0
2021-04-29 13:20:00,53.55,53.56,53.51,53.54,110952.0,46.7663,46.7751,46.7314,46.7576,110952.0
2021-04-29 13:30:00,53.55,53.55,53.52,53.52,119484.0,46.7663,46.7663,46.7401,46.7401,119484.0
2021-04-29 13:40:00,53.52,53.58,53.51,53.54,56927.0,46.7401,46.7925,46.7314,46.7576,56927.0
2021-04-29 13:50:00,53.54,53.58,53.53,53.55,108428.0,46.7576,46.7925,46.7489,46.7663,108428.0
2021-04-29 14:00:00,53.55,53.57,53.53,53.55,52658.0,46.7663,46.7838,46.7489,46.7663,52658.0
2021-04-29 14:10:00,53.55,53.61,53.53,53.61,67208.0,46.7663,46.8187,46.7489,46.8187,67208.0
2021-04-29 14:20:00,53.6,53.62,53.59,53.61,122499.0,46.81,46.8275,46.8013,46.8187,122499.0
2021-04-29 14:30:00,53.61,53.67,53.61,53.66,240885.0,46.8187,46.8711,46.8187,46.8624,240885.0
2021-04-29 14:40:00,53.66,53.72,53.66,53.69,293333.0,46.8624,46.9148,46.8624,46.8886,293333.0
2021-04-29 14:50:00,53.69,53.7,53.67,53.7,95509.0,46.8886,46.8973,46.8711,46.8973,95509.0
2021-04-29 15:00:00,53.7,53.72,53.67,53.68,112969.0,46.8973,46.9148,46.8711,46.8799,112969.0
2021-04-29 15:10:00,53.68,53.7,53.65,53.66,706918.0,46.8799,46.8973,46.8537,46.8624,706918.0
2021-04-29 15:20:00,53.66,53.69,53.62,53.62,731435.0,46.8624,46.8886,46.8275,46.8275,731435.0
2021-04-29 15:30:00,53.63,53.69,53.62,53.68,127430.0,46.8362,46.8886,46.8275,46.8799,127430.0
2021-04-29 15:40:00,53.68,53.76,53.67,53.76,337061.0,46.8799,46.9497,46.8711,46.9497,337061.0
2021-04-29 15:50:00,53.75,53.77,53.73,53.76,534015.0,46.941,46.9585,46.9235,46.9497,534015.0
2021-04-30 09:30:00,53.24,53.3,53.2,53.28,782772.0,46.4956,46.548,46.4607,46.5306,782772.0
2021-04-30 09:40:00,53.27,53.31,53.19,53.27,191695.0,46.5218,46.5568,46.452,46.5218,191695.0
2021-04-30 09:50:00,53.27,53.29,53.2,53.24,113309.0,46.5218,46.5393,46.4607,46.4956,113309.0
2021-04-30 10:00:00,53.24,53.27,53.11,53.22,328756.0,46.4956,46.5218,46.3821,46.4782,328756.0
2021-04-30 10:10:00,53.21,53.22,53.09,53.1,164986.0,46.4694,46.4782,46.3646,46.3734,164986.0
2021-04-30 10:20:00,53.11,53.27,53.1,53.24,312917.0,46.3821,46.5218,46.3734,46.4956,312917.0
2021-04-30 10:30:00,53.25,53.28,53.17,53.17,343427.0,46.5044,46.5306,46.4345,46.4345,343427.0
2021-04-30 10:40:00,53.17,53.25,53.14,53.22,199304.0,46.4345,46.5044,46.4083,46.4782,199304.0
2021-04-30 10:50:00,53.21,53.22,53.1,53.11,315326.0,46.4694,46.4782,46.3734,46.3821,315326.0
2021-04-30 11:00:00,53.11,53.13,53.04,53.08,201473.0,46.3821,46.3996,46.321,46.3559,201473.0
2021-04-30 11:10:00,53.08,53.13,53.03,53.04,150067.0,46.3559,46.3996,46.3122,46.321,150067.0
2021-04-30 11:20:00,53.04,53.05,52.96,52.97,183898.0,46.321,46.3297,46.2511,46.2598,183898.0
2021-04-30 11:30:00,52.97,53.04,52.95,53.03,237274.0,46.2598,46.321,46.2424,46.3122,237274.0
2021-04-30 11:40:00,53.03,53.07,53.01,53.04,99148.0,46.3122,46.3472,46.2948,46.321,99148.0
2021-04-30 11:50:00,53.04,53.08,52.99,53.02,201231.0,46.321,46.3559,46.2773,46.3035,201231.0
2021-04-30 12:00:00,53.02,53.05,52.98,53.03,115427.0,46.3035,46.3297,46.2686,46.3122,115427.0
2021-04-30 12:10:00,53.03,53.11,53.02,53.11,92719.0,46.3122,46.3821,46.3035,46.3821,92719.0
2021-04-30 12:20:00,53.11,53.13,53.08,53.09,94089.0,46.3821,46.3996,46.3559,46.3646,94089.0
2021-04-30 12:30:00,53.09,53.1,53.03,53.06,76156.0,46.3646,46.3734,46.3122,46.3384,76156.0
2021-04-30 12:40:00,53.06,53.09,53.05,53.07,82678.0,46.3384,46.3646,46.3297,46.3472,82678.0
2021-04-30 12:50:00,53.07,53.08,53.02,53.04,51767.0,46.3472,46.3559,46.3035,46.321,51767.0
2021-04-30 13:00:00,53.05,53.08,53.03,53.08,155167.0,46.3297,46.3559,46.3122,46.3559,155167.0
2021-04-30 13:10:00,53.07,53.08,53.03,53.06,54912.0,46.3472,46.3559,46.3122,46.3384,54912.0
2021-04-30 13:20:00,53.06,53.09,53.05,53.05,125876.0,46.3384,46.3646,46.3297,46.3297,125876.0
2021-04-30 13:30:00,53.05,53.08,53.02,53.05,103336.0,46.3297,46.3559,46.3035,46.3297,103336.0
2021-04-30 13:40:00,53.05,53.05,52.99,53.0,97180.0,46.3297,46.3297,46.2773,46.286,97180.0
2021-04-30 13:50:00,53.0,53.0,52.92,52.94,98433.0,46.286,46.286,46.2162,46.2336,98433.0
2021-04-30 14:00:00,52.94,52.95,52.9,52.94,201947.0,46.2336,46.2424,46.1987,46.2336,201947.0
2021-04-30 14:10:00,52.94,52.98,52.93,52.94,271395.0,46.2336,46.2686,46.2249,46.2336,271395.0
2021-04-30 14:20:00,52.94,52.97,52.92,52.96,263124.0,46.2336,46.2598,46.2162,46.2511,263124.0
2021-04-30 14:30:00,52.96,52.96,52.91,52.91,188523.0,46.2511,46.2511,46.2074,46.2074,188523.0
2021-04-30 14:40:00,52.91,52.94,52.9,52.91,131941.0,46.2074,46.2336,46.1987,46.2074,131941.0
2021-04-30 14:50:00,52.92,52.93,52.89,52.9,305221.0,46.2162,46.2249,46.19,46.1987,305221.0
2021-04-30 15:00:00,52.89,52.94,52.89,52.93,136092.0,46.19,46.2336,46.19,46.2249,136092.0
2021-04-30 15:10:00,52.92,52.94,52.84,52.85,221843.0,46.2162,46.2336,46.1463,46.155,221843.0
2021-04-30 15:20:00,52.85,52.9,52.84,52.88,241003.0,46.155,46.1987,46.1463,46.1812,241003.0
2021-04-30 15:30:00,52.89,52.94,52.89,52.92,182366.0,46.19,46.2336,46.19,46.2162,182366.0
2021-04-30 15:40:00,52.91,52.94,52.86,52.94,338027.0,46.2074,46.2336,46.1638,46.2336,338027.0
2021-04-30 15:50:00,52.93,52.99,52.9,52.98,455268.0,46.2249,46.2773,46.1987,46.2686,455268.0
2021-05-03 09:30:00,52.92,52.94,52.76,52.79,492438.0,46.2162,46.2336,46.0764,46.1026,492438.0
2021-05-03 09:40:00,52.8,52.83,52.74,52.81,176697.0,46.1114,46.1376,46.059,46.1201,176697.0
2021-05-03 09:50:00,52.81,52.9,52.79,52.88,192239.0,46.1201,46.1987,46.1026,46.1812,192239.0
2021-05-03 10:00:00,52.88,53.08,52.87,53.04,412622.0,46.1812,46.3559,46.1725,46.321,412622.0
2021-05-03 10:10:00,53.04,53.15,53.03,53.15,270952.0,46.321,46.417,46.3122,46.417,270952.0
2021-05-03 10:20:00,53.15,53.17,53.08,53.09,271094.0,46.417,46.4345,46.3559,46.3646,271094.0
2021-05-03 10:30:00,53.1,53.18,53.1,53.12,176732.0,46.3734,46.4432,46.3734,46.3908,176732.0
2021-05-03 10:40:00,53.13,53.17,53.08,53.14,130582.0,46.3996,46.4345,46.3559,46.4083,130582.0
2021-05-03 10:50:00,53.14,53.16,53.03,53.05,188714.0,46.4083,46.4258,46.3122,46.3297,188714.0
2021-05-03 11:00:00,53.07,53.09,53.04,53.07,140753.0,46.3472,46.3646,46.321,46.3472,140753.0
2021-05-03 11:10:00,53.08,53.08,52.94,53.01,129411.0,46.3559,46.3559,46.2336,46.2948,129411.0
2021-05-03 11:20:00,53.02,53.03,52.92,52.93,380717.0,46.3035,46.3122,46.2162,46.2249,380717.0
2021-05-03 11:30:00,52.93,53.04,52.92,53.0,90909.0,46.2249,46.321,46.2162,46.286,90909.0
2021-05-03 11:40:00,53.0,53.04,52.98,53.03,60381.0,46.286,46.321,46.2686,46.3122,60381.0
2021-05-03 11:50:00,53.02,53.04,52.96,53.03,98203.0,46.3035,46.321,46.2511,46.3122,98203.0
2021-05-03 12:00:00,53.03,53.05,53.0,53.03,81626.0,46.3122,46.3297,46.286,46.3122,81626.0
2021-05-03 12:10:00,53.03,53.04,53.0,53.03,123195.0,46.3122,46.321,46.286,46.3122,123195.0
2021-05-03 12:20:00,53.03,53.05,52.99,53.01,112127.0,46.3122,46.3297,46.2773,46.2948,112127.0
2021-05-03 12:30:00,53.02,53.02,52.96,53.0,51000.0,46.3035,46.3035,46.2511,46.286,51000.0
2021-05-03 12:40:00,53.0,53.01,52.97,52.99,37518.0,46.286,46.2948,46.2598,46.2773,37518.0
2021-05-03 12:50:00,52.99,53.02,52.98,53.0,90958.0,46.2773,46.3035,46.2686,46.286,90958.0
2021-05-03 13:00:00,53.0,53.02,52.98,53.0,52695.0,46.286,46.3035,46.2686,46.286,52695.0
2021-05-03 13:10:00,53.0,53.01,52.97,53.0,64223.0,46.286,46.2948,46.2598,46.286,64223.0
2021-05-03 13:20:00,53.0,53.0,52.92,52.94,69773.0,46.286,46.286,46.2162,46.2336,69773.0
2021-05-03 13:30:00,52.94,52.97,52.92,52.95,66113.0,46.2336,46.2598,46.2162,46.2424,66113.0
2021-05-03 13:40:00,52.95,52.98,52.95,52.95,53249.0,46.2424,46.2686,46.2424,46.2424,53249.0
2021-05-03 13:50:00,52.96,52.96,52.92,52.94,80999.0,46.2511,46.2511,46.2162,46.2336,80999.0
2021-05-03 14:00:00,52.94,52.98,52.93,52.96,90329.0,46.2336,46.2686,46.2249,46.2511,90329.0
2021-05-03 14:10:00,52.96,52.99,52.96,52.99,60514.0,46.2511,46.2773,46.2511,46.2773,60514.0
2021-05-03 14:20:00,52.99,52.99,52.93,52.96,108896.0,46.2773,46.2773,46.2249,46.2511,108896.0
2021-05-03 14:30:00,52.96,52.97,52.93,52.94,72342.0,46.2511,46.2598,46.2249,46.2336,72342.0
2021-05-03 14:40:00,52.94,52.99,52.94,52.98,83882.0,46.2336,46.2773,46.2336,46.2686,83882.0
2021-05-03 14:50:00,52.98,53.01,52.97,52.99,122786.0,46.2686,46.2948,46.2598,46.2773,122786.0
2021-05-03 15:00:00,52.98,52.99,52.95,52.97,222230.0,46.2686,46.2773,46.2424,46.2598,222230.0
2021-05-03 15:10:00,52.98,52.98,52.92,52.95,227367.0,46.2686,46.2686,46.2162,46.2424,227367.0
2021-05-03 15:20:00,52.94,52.94,52.9,52.91,288452.0,46.2336,46.2336,46.1987,46.2074,288452.0
2021-05-03 15:30:00,52.91,52.92,52.88,52.89,419010.0,46.2074,46.2162,46.1812,46.19,419010.0
2021-05-03 15:40:00,52.89,52.91,52.86,52.91,377850.0,46.19,46.2074,46.1638,46.2074,377850.0
2021-05-03 15:50:00,52.91,52.96,52.88,52.96,603901.0,46.2074,46.2511,46.1812,46.2511,603901.0
2021-05-04 09:30:00,52.46,52.53,52.42,52.5,454175.0,45.8144,45.8756,45.7795,45.8494,454175.0
2021-05-04 09:40:00,52.51,52.51,52.33,52.34,157570.0,45.8581,45.8581,45.7009,45.7096,157570.0
2021-05-04 09:50:00,52.34,52.34,52.15,52.16,311686.0,45.7096,45.7096,45.5437,45.5524,311686.0
2021-05-04 10:00:00,52.16,52.2,52.11,52.18,281047.0,45.5524,45.5874,45.5088,45.5699,281047.0
2021-05-04 10:10:00,52.16,52.21,52.06,52.2,348920.0,45.5524,45.5961,45.4651,45.5874,348920.0
2021-05-04 10:20:00,52.21,52.25,52.16,52.23,390796.0,45.5961,45.631,45.5524,45.6136,390796.0
2021-05-04 10:30:00,52.23,52.23,52.11,52.18,248957.0,45.6136,45.6136,45.5088,45.5699,248957.0
2021-05-04 10:40:00,52.19,52.23,52.09,52.12,225627.0,45.5786,45.6136,45.4913,45.5175,225627.0
2021-05-04 10:50:00,52.11,52.12,52.07,52.09,174109.0,45.5088,45.5175,45.4738,45.4913,174109.0
2021-05-04 11:00:00,52.09,52.15,52.04,52.14,181891.0,45.4913,45.5437,45.4476,45.535,181891.0
2021-05-04 11:10:00,52.14,52.14,51.92,52.02,364401.0,45.535,45.535,45.3428,45.4302,364401.0
2021-05-04 11:20:00,52.01,52.09,51.96,52.09,218247.0,45.4214,45.4913,45.3778,45.4913,218247.0
2021-05-04 11:30:00,52.08,52.12,52.06,52.07,302397.0,45.4826,45.5175,45.4651,45.4738,302397.0
2021-05-04 11:40:00,52.06,52.08,51.98,52.03,157914.0,45.4651,45.4826,45.3952,45.4389,157914.0
2021-05-04 11:50:00,52.02,52.03,51.91,51.97,197536.0,45.4302,45.4389,45.3341,45.3865,197536.0
2021-05-04 12:00:00,51.97,52.07,51.94,52.06,158177.0,45.3865,45.4738,45.3603,45.4651,158177.0
2021-05-04 12:10:00,52.05,52.14,52.05,52.1,250100.0,45.4564,45.535,45.4564,45.5,250100.0
2021-05-04 12:20:00,52.11,52.12,52.06,52.09,531809.0,45.5088,45.5175,45.4651,45.4913,531809.0
2021-05-04 12:30:00,52.09,52.09,52.03,52.07,223863.0,45.4913,45.4913,45.4389,45.4738,223863.0
2021-05-04 12:40:00,52.06,52.08,52.02,52.07,53932.0,45.4651,45.4826,45.4302,45.4738,53932.0
2021-05-04 12:50:00,52.06,52.11,52.06,52.08,73571.0,45.4651,45.5088,45.4651,45.4826,73571.0
2021-05-04 13:00:00,52.07,52.14,52.06,52.14,80698.0,45.4738,45.535,45.4651,45.535,80698.0
2021-05-04 13:10:00,52.14,52.16,52.1,52.13,89575.0,45.535,45.5524,45.5,45.5262,89575.0
2021-05-04 13:20:00,52.13,52.15,52.1,52.14,81469.0,45.5262,45.5437,45.5,45.535,81469.0
2021-05-04 13:30:00,52.14,52.18,52.12,52.17,59920.0,45.535,45.5699,45.5175,45.5612,59920.0
2021-05-04 13:40:00,52.17,52.17,52.09,52.14,94374.0,45.5612,45.5612,45.4913,45.535,94374.0
2021-05-04 13:50:00,52.13,52.13,52.07,52.11,75062.0,45.5262,45.5262,45.4738,45.5088,75062.0
2021-05-04 14:00:00,52.11,52.13,52.07,52.13,181282.0,45.5088,45.5262,45.4738,45.5262,181282.0
2021-05-04 14:10:00,52.13,52.2,52.11,52.17,165472.0,45.5262,45.5874,45.5088,45.5612,165472.0
2021-05-04 14:20:00,52.17,52.19,52.1,52.14,182260.0,45.5612,45.5786,45.5,45.535,182260.0
2021-05-04 14:30:00,52.14,52.17,52.13,52.16,119486.0,45.535,45.5612,45.5262,45.5524,119486.0
2021-05-04 14:40:00,52.16,52.18,52.14,52.16,139657.0,45.5524,45.5699,45.535,45.5524,139657.0
2021-05-04 14:50:00,52.16,52.21,52.16,52.16,165782.0,45.5524,45.5961,45.5524,45.5524,165782.0
2021-05-04 15:00:00,52.16,52.19,52.11,52.16,85740.0,45.5524,45.5786,45.5088,45.5524,85740.0
2021-05-04 15:10:00,52.16,52.19,52.14,52.17,112758.0,45.5524,45.5786,45.535,45.5612,112758.0
2021-05-04 15:20:00,52.16,52.18,52.13,52.18,117530.0,45.5524,45.5699,45.5262,45.5699,117530.0
2021-05-04 15:30:00,52.17,52.25,52.15,52.23,199707.0,45.5612,45.631,45.5437,45.6136,199707.0
2021-05-04 15:40:00,52.23,52.25,52.2,52.23,189888.0,45.6136,45.631,45.5874,45.6136,189888.0
2021-05-04 15:50:00,52.23,52.29,52.22,52.28,459292.0,45.6136,45.666,45.6048,45.6572,459292.0
2021-05-05 09:30:00,52.55,52.64,52.52,52.56,509037.0,45.893,45.9716,45.8668,45.9018,509037.0
2021-05-05 09:40:00,52.55,52.62,52.53,52.55,175044.0,45.893,45.9542,45.8756,45.893,175044.0
2021-05-05 09:50:00,52.55,52.58,52.48,52.51,90387.0,45.893,45.9192,45.8319,45.8581,90387.0
2021-05-05 10:00:00,52.51,52.52,52.37,52.42,260708.0,45.8581,45.8668,45.7358,45.7795,260708.0
2021-05-05 10:10:00,52.42,52.49,52.4,52.48,256806.0,45.7795,45.8406,45.762,45.8319,256806.0
2021-05-05 10:20:00,52.48,52.5,52.42,52.5,290346.0,45.8319,45.8494,45.7795,45.8494,290346.0
2021-05-05 10:30:00,52.49,52.53,52.49,52.53,206154.0,45.8406,45.8756,45.8406,45.8756,206154.0
2021-05-05 10:40:00,52.53,52.61,52.52,52.6,266050.0,45.8756,45.9454,45.8668,45.9367,266050.0
2021-05-05 10:50:00,52.6,52.65,52.6,52.64,139554.0,45.9367,45.9804,45.9367,45.9716,139554.0
2021-05-05 11:00:00,52.64,52.65,52.59,52.62,197126.0,45.9716,45.9804,45.928,45.9542,197126.0
2021-05-05 11:10:00,52.63,52.64,52.59,52.6,211214.0,45.9629,45.9716,45.928,45.9367,211214.0
2021-05-05 11:20:00,52.6,52.62,52.58,52.6,60270.0,45.9367,45.9542,45.9192,45.9367,60270.0
2021-05-05 11:30:00,52.63,52.66,52.6,52.65,136741.0,45.9629,45.9891,45.9367,45.9804,136741.0
2021-05-05 11:40:00,52.65,52.66,52.63,52.63,52392.0,45.9804,45.9891,45.9629,45.9629,52392.0
2021-05-05 11:50:00,52.64,52.68,52.62,52.68,51679.0,45.9716,46.0066,45.9542,46.0066,51679.0
2021-05-05 12:00:00,52.67,52.69,52.66,52.68,172854.0,45.9978,46.0153,45.9891,46.0066,172854.0
2021-05-05 12:10:00,52.67,52.69,52.66,52.68,49591.0,45.9978,46.0153,45.9891,46.0066,49591.0
2021-05-05 12:20:00,52.68,52.69,52.67,52.68,88548.0,46.0066,46.0153,45.9978,46.0066,88548.0
2021-05-05 12:30:00,52.68,52.69,52.63,52.63,124162.0,46.0066,46.0153,45.9629,45.9629,124162.0
2021-05-05 12:40:00,52.63,52.64,52.61,52.62,83481.0,45.9629,45.9716,45.9454,45.9542,83481.0
2021-05-05 12:50:00,52.63,52.64,52.59,52.6,151319.0,45.9629,45.9716,45.928,45.9367,151319.0
2021-05-05 13:00:00,52.6,52.62,52.55,52.62,85530.0,45.9367,45.9542,45.893,45.9542,85530.0
2021-05-05 13:10:00,52.61,52.63,52.6,52.61,160526.0,45.9454,45.9629,45.9367,45.9454,160526.0
2021-05-05 13:20:00,52.63,52.65,52.61,52.64,130241.0,45.9629,45.9804,45.9454,45.9716,130241.0
2021-05-05 13:30:00,52.65,52.65,52.63,52.65,52435.0,45.9804,45.9804,45.9629,45.9804,52435.0
2021-05-05 13:40:00,52.65,52.66,52.64,52.64,61044.0,45.9804,45.9891,45.9716,45.9716,61044.0
2021-05-05 13:50:00,52.64,52.67,52.6,52.62,168306.0,45.9716,45.9978,45.9367,45.9542,168306.0
2021-05-05 14:00:00,52.62,52.62,52.59,52.6,109558.0,45.9542,45.9542,45.928,45.9367,109558.0
2021-05-05 14:10:00,52.59,52.64,52.59,52.63,101996.0,45.928,45.9716,45.928,45.9629,101996.0
2021-05-05 14:20:00,52.63,52.63,52.59,52.62,73959.0,45.9629,45.9629,45.928,45.9542,73959.0
2021-05-05 14:30:00,52.62,52.63,52.6,52.62,185764.0,45.9542,45.9629,45.9367,45.9542,185764.0
2021-05-05 14:40:00,52.62,52.65,52.59,52.65,158250.0,45.9542,45.9804,45.928,45.9804,158250.0
2021-05-05 14:50:00,52.65,52.65,52.61,52.62,168978.0,45.9804,45.9804,45.9454,45.9542,168978.0
2021-05-05 15:00:00,52.61,52.62,52.56,52.57,247922.0,45.9454,45.9542,45.9018,45.9105,247922.0
2021-05-05 15:10:00,52.57,52.58,52.52,52.54,176067.0,45.9105,45.9192,45.8668,45.8843,176067.0
2021-05-05 15:20:00,52.54,52.55,52.47,52.52,145478.0,45.8843,45.893,45.8232,45.8668,145478.0
2021-05-05 15:30:00,52.52,52.58,52.5,52.56,206527.0,45.8668,45.9192,45.8494,45.9018,206527.0
2021-05-05 15:40:00,52.56,52.57,52.5,52.51,194663.0,45.9018,45.9105,45.8494,45.8581,194663.0
2021-05-05 15:50:00,52.5,52.55,52.47,52.52,645286.0,45.8494,45.893,45.8232,45.8668,645286.0
2021-05-06 09:30:00,52.79,52.92,52.68,52.9,346646.0,46.1026,46.2162,46.0066,46.1987,346646.0
2021-05-06 09:40:00,52.89,52.9,52.81,52.87,176409.0,46.19,46.1987,46.1201,46.1725,176409.0
2021-05-06 09:50:00,52.87,52.92,52.79,52.8,173011.0,46.1725,46.2162,46.1026,46.1114,173011.0
2021-05-06 10:00:00,52.79,52.79,52.71,52.71,274884.0,46.1026,46.1026,46.0328,46.0328,274884.0
2021-05-06 10:10:00,52.72,52.78,52.64,52.66,161955.0,46.0415,46.0939,45.9716,45.9891,161955.0
2021-05-06 10:20:00,52.65,52.74,52.63,52.71,239580.0,45.9804,46.059,45.9629,46.0328,239580.0
2021-05-06 10:30:00,52.7,52.81,52.7,52.79,201490.0,46.024,46.1201,46.024,46.1026,201490.0
2021-05-06 10:40:00,52.79,52.83,52.78,52.8,212845.0,46.1026,46.1376,46.0939,46.1114,212845.0
2021-05-06 10:50:00,52.79,52.83,52.78,52.83,79836.0,46.1026,46.1376,46.0939,46.1376,79836.0
2021-05-06 11:00:00,52.83,52.83,52.72,52.74,119715.0,46.1376,46.1376,46.0415,46.059,119715.0
2021-05-06 11:10:00,52.74,52.8,52.72,52.78,83138.0,46.059,46.1114,46.0415,46.0939,83138.0
2021-05-06 11:20:00,52.78,52.9,52.77,52.88,148675.0,46.0939,46.1987,46.0852,46.1812,148675.0
2021-05-06 11:30:00,52.89,52.93,52.87,52.89,234284.0,46.19,46.2249,46.1725,46.19,234284.0
2021-05-06 11:40:00,52.89,52.97,52.89,52.95,148131.0,46.19,46.2598,46.19,46.2424,148131.0
2021-05-06 11:50:00,52.95,53.0,52.94,53.0,335934.0,46.2424,46.286,46.2336,46.286,335934.0
2021-05-06 12:00:00,53.0,53.01,52.94,52.95,142500.0,46.286,46.2948,46.2336,46.2424,142500.0
2021-05-06 12:10:00,52.95,52.97,52.89,52.95,105269.0,46.2424,46.2598,46.19,46.2424,105269.0
2021-05-06 12:20:00,52.95,53.01,52.94,53.01,116602.0,46.2424,46.2948,46.2336,46.2948,116602.0
2021-05-06 12:30:00,53.01,53.01,52.94,52.95,193206.0,46.2948,46.2948,46.2336,46.2424,193206.0
2021-05-06 12:40:00,52.96,52.99,52.95,52.96,120578.0,46.2511,46.2773,46.2424,46.2511,120578.0
2021-05-06 12:50:00,52.97,52.99,52.95,52.97,60149.0,46.2598,46.2773,46.2424,46.2598,60149.0
2021-05-06 13:00:00,52.96,52.99,52.94,52.95,63184.0,46.2511,46.2773,46.2336,46.2424,63184.0
2021-05-06 13:10:00,52.95,52.96,52.91,52.91,182944.0,46.2424,46.2511,46.2074,46.2074,182944.0
2021-05-06 13:20:00,52.92,52.95,52.92,52.94,268861.0,46.2162,46.2424,46.2162,46.2336,268861.0
2021-05-06 13:30:00,52.94,52.97,52.93,52.95,70602.0,46.2336,46.2598,46.2249,46.2424,70602.0
2021-05-06 13:40:00,52.94,52.95,52.89,52.91,75266.0,46.2336,46.2424,46.19,46.2074,75266.0
2021-05-06 13:50:00,52.9,52.91,52.85,52.87,143648.0,46.1987,46.2074,46.155,46.1725,143648.0
2021-05-06 14:00:00,52.88,52.9,52.86,52.88,115703.0,46.1812,46.1987,46.1638,46.1812,115703.0
2021-05-06 14:10:00,52.87,52.91,52.71,52.86,347195.0,46.1725,46.2074,46.0328,46.1638,347195.0
2021-05-06 14:20:00,52.85,52.87,52.76,52.78,79564.0,46.155,46.1725,46.0764,46.0939,79564.0
2021-05-06 14:30:00,52.78,52.81,52.76,52.78,87473.0,46.0939,46.1201,46.0764,46.0939,87473.0
2021-05-06 14:40:00,52.78,52.81,52.75,52.8,61476.0,46.0939,46.1201,46.0677,46.1114,61476.0
2021-05-06 14:50:00,52.8,52.85,52.8,52.81,80430.0,46.1114,46.155,46.1114,46.1201,80430.0
2021-05-06 15:00:00,52.81,52.83,52.77,52.82,204994.0,46.1201,46.1376,46.0852,46.1288,204994.0
2021-05-06 15:10:00,52.82,52.87,52.81,52.86,117336.0,46.1288,46.1725,46.1201,46.1638,117336.0
2021-05-06 15:20:00,52.85,52.91,52.83,52.88,127479.0,46.155,46.2074,46.1376,46.1812,127479.0
2021-05-06 15:30:00,52.88,52.92,52.87,52.91,71938.0,46.1812,46.2162,46.1725,46.2074,71938.0
2021-05-06 15:40:00,52.91,52.94,52.9,52.94,76000.0,46.2074,46.2336,46.1987,46.2336,76000.0
2021-05-06 15:50:00,52.95,53.02,52.94,53.01,591451.0,46.2424,46.3035,46.2336,46.2948,591451.0
2021-05-07 09:30:00,53.28,53.41,53.23,53.4,669277.0,46.5306,46.6441,46.4869,46.6354,669277.0
2021-05-07 09:40:00,53.39,53.42,53.31,53.41,686764.0,46.6266,46.6528,46.5568,46.6441,686764.0
2021-05-07 09:50:00,53.41,53.46,53.39,53.44,446477.0,46.6441,46.6878,46.6266,46.6703,446477.0
2021-05-07 10:00:00,53.45,53.54,53.42,53.54,318598.0,46.679,46.7576,46.6528,46.7576,318598.0
2021-05-07 10:10:00,53.53,53.58,53.52,53.56,376170.0,46.7489,46.7925,46.7401,46.7751,376170.0
2021-05-07 10:20:00,53.56,53.62,53.56,53.57,116497.0,46.7751,46.8275,46.7751,46.7838,116497.0
2021-05-07 10:30:00,53.58,53.65,53.58,53.59,222981.0,46.7925,46.8537,46.7925,46.8013,222981.0
2021-05-07 10:40:00,53.59,53.65,53.58,53.62,374068.0,46.8013,46.8537,46.7925,46.8275,374068.0
2021-05-07 10:50:00,53.63,53.63,53.58,53.63,81607.0,46.8362,46.8362,46.7925,46.8362,81607.0
2021-05-07 11:00:00,53.62,53.64,53.6,53.62,132876.0,46.8275,46.8449,46.81,46.8275,132876.0
2021-05-07 11:10:00,53.62,53.64,53.62,53.64,182407.0,46.8275,46.8449,46.8275,46.8449,182407.0
2021-05-07 11:20:00,53.64,53.65,53.62,53.65,129620.0,46.8449,46.8537,46.8275,46.8537,129620.0
2021-05-07 11:30:00,53.64,53.66,53.63,53.65,132398.0,46.8449,46.8624,46.8362,46.8537,132398.0
2021-05-07 11:40:00,53.65,53.71,53.64,53.69,276324.0,46.8537,46.9061,46.8449,46.8886,276324.0
2021-05-07 11:50:00,53.69,53.71,53.68,53.69,69381.0,46.8886,46.9061,46.8799,46.8886,69381.0
2021-05-07 12:00:00,53.69,53.69,53.61,53.62,201351.0,46.8886,46.8886,46.8187,46.8275,201351.0
2021-05-07 12:10:00,53.62,53.63,53.58,53.61,202451.0,46.8275,46.8362,46.7925,46.8187,202451.0
2021-05-07 12:20:00,53.61,53.62,53.53,53.54,151843.0,46.8187,46.8275,46.7489,46.7576,151843.0
2021-05-07 12:30:00,53.54,53.56,53.46,53.47,91756.0,46.7576,46.7751,46.6878,46.6965,91756.0
2021-05-07 12:40:00,53.47,53.49,53.45,53.48,479063.0,46.6965,46.714,46.679,46.7052,479063.0
2021-05-07 12:50:00,53.48,53.53,53.47,53.53,93638.0,46.7052,46.7489,46.6965,46.7489,93638.0
2021-05-07 13:00:00,53.53,53.54,53.49,53.51,145926.0,46.7489,46.7576,46.714,46.7314,145926.0
2021-05-07 13:10:00,53.51,53.52,53.43,53.45,80970.0,46.7314,46.7401,46.6616,46.679,80970.0
2021-05-07 13:20:00,53.46,53.46,53.41,53.41,67681.0,46.6878,46.6878,46.6441,46.6441,67681.0
2021-05-07 13:30:00,53.41,53.49,53.4,53.47,132190.0,46.6441,46.714,46.6354,46.6965,132190.0
2021-05-07 13:40:00,53.47,53.49,53.44,53.46,47010.0,46.6965,46.714,46.6703,46.6878,47010.0
2021-05-07 13:50:00,53.47,53.48,53.43,53.43,79557.0,46.6965,46.7052,46.6616,46.6616,79557.0
2021-05-07 14:00:00,53.42,53.45,53.38,53.43,96379.0,46.6528,46.679,46.6179,46.6616,96379.0
2021-05-07 14:10:00,53.43,53.46,53.41,53.44,193851.0,46.6616,46.6878,46.6441,46.6703,193851.0
2021-05-07 14:20:00,53.44,53.47,53.42,53.46,224193.0,46.6703,46.6965,46.6528,46.6878,224193.0
2021-05-07 14:30:00,53.46,53.48,53.42,53.45,100847.0,46.6878,46.7052,46.6528,46.679,100847.0
2021-05-07 14:40:00,53.45,53.46,53.43,53.46,778157.0,46.679,46.6878,46.6616,46.6878,778157.0
2021-05-07 14:50:00,53.47,53.5,53.46,53.5,115108.0,46.6965,46.7227,46.6878,46.7227,115108.0
2021-05-07 15:00:00,53.5,53.52,53.49,53.52,96183.0,46.7227,46.7401,46.714,46.7401,96183.0
2021-05-07 15:10:00,53.52,53.54,53.51,53.53,122709.0,46.7401,46.7576,46.7314,46.7489,122709.0
2021-05-07 15:20:00,53.53,53.54,53.51,53.51,165153.0,46.7489,46.7576,46.7314,46.7314,165153.0
2021-05-07 15:30:00,53.52,53.53,53.48,53.49,365810.0,46.7401,46.7489,46.7052,46.714,365810.0
2021-05-07 15:40:00,53.48,53.53,53.47,53.53,183848.0,46.7052,46.7489,46.6965,46.7489,183848.0
2021-05-07 15:50:00,53.53,53.53,53.47,53.5,482662.0,46.7489,46.7489,46.6965,46.7227,482662.0
2021-05-10 09:30:00,53.13,53.21,52.88,52.89,391413.0,46.3996,46.4694,46.1812,46.19,391413.0
2021-05-10 09:40:00,52.88,52.9,52.83,52.89,262988.0,46.1812,46.1987,46.1376,46.19,262988.0
2021-05-10 09:50:00,52.89,52.89,52.74,52.77,255193.0,46.19,46.19,46.059,46.0852,255193.0
2021-05-10 10:00:00,52.77,52.79,52.64,52.79,336429.0,46.0852,46.1026,45.9716,46.1026,336429.0
2021-05-10 10:10:00,52.79,52.84,52.76,52.83,364978.0,46.1026,46.1463,46.0764,46.1376,364978.0
2021-05-10 10:20:00,52.83,52.83,52.71,52.71,247563.0,46.1376,46.1376,46.0328,46.0328,247563.0
2021-05-10 10:30:00,52.7,52.76,52.66,52.76,298502.0,46.024,46.0764,45.9891,46.0764,298502.0
2021-05-10 10:40:00,52.76,52.76,52.65,52.66,187679.0,46.0764,46.0764,45.9804,45.9891,187679.0
2021-05-10 10:50:00,52.65,52.68,52.59,52.68,227434.0,45.9804,46.0066,45.928,46.0066,227434.0
2021-05-10 11:00:00,52.69,52.69,52.61,52.64,207784.0,46.0153,46.0153,45.9454,45.9716,207784.0
2021-05-10 11:10:00,52.65,52.67,52.61,52.67,75962.0,45.9804,45.9978,45.9454,45.9978,75962.0
2021-05-10 11:20:00,52.66,52.72,52.66,52.68,252015.0,45.9891,46.0415,45.9891,46.0066,252015.0
2021-05-10 11:30:00,52.69,52.72,52.65,52.71,135093.0,46.0153,46.0415,45.9804,46.0328,135093.0
2021-05-10 11:40:00,52.71,52.8,52.7,52.79,127174.0,46.0328,46.1114,46.024,46.1026,127174.0
2021-05-10 11:50:00,52.79,52.82,52.75,52.8,66520.0,46.1026,46.1288,46.0677,46.1114,66520.0
2021-05-10 12:00:00,52.81,52.83,52.77,52.77,152874.0,46.1201,46.1376,46.0852,46.0852,152874.0
2021-05-10 12:10:00,52.78,52.81,52.75,52.76,122641.0,46.0939,46.1201,46.0677,46.0764,122641.0
2021-05-10 12:20:00,52.76,52.77,52.7,52.71,233636.0,46.0764,46.0852,46.024,46.0328,233636.0
2021-05-10 12:30:00,52.72,52.72,52.68,52.71,313417.0,46.0415,46.0415,46.0066,46.0328,313417.0
2021-05-10 12:40:00,52.71,52.74,52.69,52.72,347939.0,46.0328,46.059,46.0153,46.0415,347939.0
2021-05-10 12:50:00,52.71,52.73,52.68,52.7,1184686.0,46.0328,46.0502,46.0066,46.024,1184686.0
2021-05-10 13:00:00,52.7,52.71,52.67,52.7,290966.0,46.024,46.0328,45.9978,46.024,290966.0
2021-05-10 13:10:00,52.69,52.7,52.65,52.66,196097.0,46.0153,46.024,45.9804,45.9891,196097.0
2021-05-10 13:20:00,52.67,52.73,52.66,52.71,225275.0,45.9978,46.0502,45.9891,46.0328,225275.0
2021-05-10 13:30:00,52.72,52.73,52.68,52.69,72607.0,46.0415,46.0502,46.0066,46.0153,72607.0
2021-05-10 13:40:00,52.68,52.7,52.66,52.69,109162.0,46.0066,46.024,45.9891,46.0153,109162.0
2021-05-10 13:50:00,52.68,52.7,52.66,52.68,180894.0,46.0066,46.024,45.9891,46.0066,180894.0
2021-05-10 14:00:00,52.68,52.68,52.63,52.66,320578.0,46.0066,46.0066,45.9629,45.9891,320578.0
2021-05-10 14:10:00,52.65,52.66,52.56,52.57,347573.0,45.9804,45.9891,45.9018,45.9105,347573.0
2021-05-10 14:20:00,52.57,52.58,52.51,52.55,309826.0,45.9105,45.9192,45.8581,45.893,309826.0
2021-05-10 14:30:00,52.54,52.59,52.5,52.57,339475.0,45.8843,45.928,45.8494,45.9105,339475.0
2021-05-10 14:40:00,52.57,52.58,52.53,52.54,160826.0,45.9105,45.9192,45.8756,45.8843,160826.0
2021-05-10 14:50:00,52.54,52.55,52.5,52.55,166998.0,45.8843,45.893,45.8494,45.893,166998.0
2021-05-10 15:00:00,52.55,52.6,52.54,52.6,180027.0,45.893,45.9367,45.8843,45.9367,180027.0
2021-05-10 15:10:00,52.6,52.61,52.55,52.57,114866.0,45.9367,45.9454,45.893,45.9105,114866.0
2021-05-10 15:20:00,52.57,52.6,52.53,52.59,378030.0,45.9105,45.9367,45.8756,45.928,378030.0
2021-05-10 15:30:00,52.59,52.61,52.57,52.59,126364.0,45.928,45.9454,45.9105,45.928,126364.0
2021-05-10 15:40:00,52.59,52.59,52.53,52.56,221926.0,45.928,45.928,45.8756,45.9018,221926.0
2021-05-10 15:50:00,52.56,52.57,52.47,52.49,490476.0,45.9018,45.9105,45.8232,45.8406,490476.0
2021-05-11 09:30:00,51.55,51.88,51.52,51.83,797521.0,45.0197,45.3079,44.9935,45.2642,797521.0
2021-05-11 09:40:00,51.84,51.98,51.82,51.94,650615.0,45.273,45.3952,45.2555,45.3603,650615.0
2021-05-11 09:50:00,51.93,52.18,51.93,52.17,252127.0,45.3516,45.5699,45.3516,45.5612,252127.0
2021-05-11 10:00:00,52.16,52.17,52.01,52.01,345255.0,45.5524,45.5612,45.4214,45.4214,345255.0
2021-05-11 10:10:00,52.01,52.06,51.93,52.03,310686.0,45.4214,45.4651,45.3516,45.4389,310686.0
2021-05-11 10:20:00,52.03,52.1,51.86,51.86,591125.0,45.4389,45.5,45.2904,45.2904,591125.0
2021-05-11 10:30:00,51.87,51.9,51.79,51.81,370963.0,45.2992,45.3254,45.2293,45.2468,370963.0
2021-05-11 10:40:00,51.82,51.97,51.79,51.95,359541.0,45.2555,45.3865,45.2293,45.369,359541.0
2021-05-11 10:50:00,51.96,52.05,51.92,52.0,214426.0,45.3778,45.4564,45.3428,45.4127,214426.0
2021-05-11 11:00:00,51.98,52.0,51.87,51.94,260434.0,45.3952,45.4127,45.2992,45.3603,260434.0
2021-05-11 11:10:00,51.95,52.16,51.92,52.15,369228.0,45.369,45.5524,45.3428,45.5437,369228.0
2021-05-11 11:20:00,52.16,52.22,52.15,52.2,224058.0,45.5524,45.6048,45.5437,45.5874,224058.0
2021-05-11 11:30:00,52.19,52.23,52.16,52.22,231508.0,45.5786,45.6136,45.5524,45.6048,231508.0
2021-05-11 11:40:00,52.22,52.23,52.1,52.16,223753.0,45.6048,45.6136,45.5,45.5524,223753.0
2021-05-11 11:50:00,52.17,52.23,52.13,52.19,301006.0,45.5612,45.6136,45.5262,45.5786,301006.0
2021-05-11 12:00:00,52.19,52.24,52.17,52.2,81254.0,45.5786,45.6223,45.5612,45.5874,81254.0
2021-05-11 12:10:00,52.2,52.23,52.17,52.22,452968.0,45.5874,45.6136,45.5612,45.6048,452968.0
2021-05-11 12:20:00,52.21,52.23,52.14,52.16,140415.0,45.5961,45.6136,45.535,45.5524,140415.0
2021-05-11 12:30:00,52.16,52.23,52.14,52.21,165231.0,45.5524,45.6136,45.535,45.5961,165231.0
2021-05-11 12:40:00,52.2,52.22,52.14,52.16,79700.0,45.5874,45.6048,45.535,45.5524,79700.0
2021-05-11 12:50:00,52.15,52.15,52.07,52.12,189155.0,45.5437,45.5437,45.4738,45.5175,189155.0
2021-05-11 13:00:00,52.13,52.22,52.12,52.21,139987.0,45.5262,45.6048,45.5175,45.5961,139987.0
2021-05-11 13:10:00,52.21,52.25,52.16,52.24,194045.0,45.5961,45.631,45.5524,45.6223,194045.0
2021-05-11 13:20:00,52.23,52.32,52.22,52.32,231566.0,45.6136,45.6922,45.6048,45.6922,231566.0
2021-05-11 13:30:00,52.31,52.33,52.27,52.29,178118.0,45.6834,45.7009,45.6485,45.666,178118.0
2021-05-11 13:40:00,52.3,52.34,52.29,52.29,172541.0,45.6747,45.7096,45.666,45.666,172541.0
2021-05-11 13:50:00,52.29,52.31,52.22,52.3,171968.0,45.666,45.6834,45.6048,45.6747,171968.0
2021-05-11 14:00:00,52.3,52.33,52.25,52.27,105965.0,45.6747,45.7009,45.631,45.6485,105965.0
2021-05-11 14:10:00,52.27,52.28,52.22,52.27,105899.0,45.6485,45.6572,45.6048,45.6485,105899.0
2021-05-11 14:20:00,52.27,52.37,52.26,52.36,156018.0,45.6485,45.7358,45.6398,45.7271,156018.0
2021-05-11 14:30:00,52.36,52.36,52.26,52.29,148762.0,45.7271,45.7271,45.6398,45.666,148762.0
2021-05-11 14:40:00,52.28,52.35,52.25,52.35,116420.0,45.6572,45.7184,45.631,45.7184,116420.0
2021-05-11 14:50:00,52.34,52.37,52.3,52.33,184938.0,45.7096,45.7358,45.6747,45.7009,184938.0
2021-05-11 15:00:00,52.34,52.36,52.3,52.3,137919.0,45.7096,45.7271,45.6747,45.6747,137919.0
2021-05-11 15:10:00,52.31,52.37,52.26,52.37,174787.0,45.6834,45.7358,45.6398,45.7358,174787.0
2021-05-11 15:20:00,52.37,52.41,52.34,52.38,190666.0,45.7358,45.7708,45.7096,45.7446,190666.0
2021-05-11 15:30:00,52.38,52.39,52.23,52.26,439607.0,45.7446,45.7533,45.6136,45.6398,439607.0
2021-05-11 15:40:00,52.26,52.37,52.25,52.36,363348.0,45.6398,45.7358,45.631,45.7271,363348.0
2021-05-11 15:50:00,52.37,52.38,52.31,52.35,544654.0,45.7358,45.7446,45.6834,45.7184,544654.0
2021-05-12 09:30:00,51.56,51.75,51.56,51.67,505136.0,45.0284,45.1944,45.0284,45.1245,505136.0
2021-05-12 09:40:00,51.67,51.77,51.63,51.72,223395.0,45.1245,45.2118,45.0896,45.1682,223395.0
2021-05-12 09:50:00,51.74,51.78,51.65,51.65,232209.0,45.1856,45.2206,45.107,45.107,232209.0
2021-05-12 10:00:00,51.64,51.66,51.53,51.62,421751.0,45.0983,45.1158,45.0022,45.0808,421751.0
2021-05-12 10:10:00,51.62,51.62,51.53,51.58,239889.0,45.0808,45.0808,45.0022,45.0459,239889.0
2021-05-12 10:20:00,51.59,51.65,51.54,51.55,321705.0,45.0546,45.107,45.011,45.0197,321705.0
2021-05-12 10:30:00,51.54,51.56,51.44,51.48,467395.0,45.011,45.0284,44.9236,44.9586,467395.0
2021-05-12 10:40:00,51.47,51.5,51.38,51.39,467600.0,44.9498,44.976,44.8712,44.88,467600.0
2021-05-12 10:50:00,51.38,51.39,51.24,51.32,625599.0,44.8712,44.88,44.749,44.8188,625599.0
2021-05-12 11:00:00,51.32,51.39,51.29,51.37,257992.0,44.8188,44.88,44.7926,44.8625,257992.0
2021-05-12 11:10:00,51.36,51.42,51.32,51.41,174790.0,44.8538,44.9062,44.8188,44.8974,174790.0
2021-05-12 11:20:00,51.41,51.42,51.28,51.29,116343.0,44.8974,44.9062,44.7839,44.7926,116343.0
2021-05-12 11:30:00,51.28,51.28,51.2,51.28,161959.0,44.7839,44.7839,44.714,44.7839,161959.0
2021-05-12 11:40:00,51.28,51.35,51.27,51.32,196429.0,44.7839,44.845,44.7752,44.8188,196429.0
2021-05-12 11:50:00,51.31,51.31,51.15,51.15,162543.0,44.8101,44.8101,44.6704,44.6704,162543.0
2021-05-12 12:00:00,51.15,51.21,51.13,51.17,149517.0,44.6704,44.7228,44.6529,44.6878,149517.0
2021-05-12 12:10:00,51.18,51.18,51.02,51.1,197648.0,44.6966,44.6966,44.5568,44.6267,197648.0
2021-05-12 12:20:00,51.11,51.18,51.09,51.15,153750.0,44.6354,44.6966,44.618,44.6704,153750.0
2021-05-12 12:30:00,51.15,51.19,51.11,51.12,117573.0,44.6704,44.7053,44.6354,44.6442,117573.0
2021-05-12 12:40:00,51.12,51.16,51.08,51.14,178064.0,44.6442,44.6791,44.6092,44.6616,178064.0
2021-05-12 12:50:00,51.14,51.17,51.1,51.15,136552.0,44.6616,44.6878,44.6267,44.6704,136552.0
2021-05-12 13:00:00,51.16,51.34,51.12,51.27,332896.0,44.6791,44.8363,44.6442,44.7752,332896.0
2021-05-12 13:10:00,51.27,51.3,51.2,51.21,107087.0,44.7752,44.8014,44.714,44.7228,107087.0
2021-05-12 13:20:00,51.2,51.23,51.18,51.19,100127.0,44.714,44.7402,44.6966,44.7053,100127.0
2021-05-12 13:30:00,51.2,51.21,51.13,51.19,277669.0,44.714,44.7228,44.6529,44.7053,277669.0
2021-05-12 13:40:00,51.18,51.19,51.13,51.15,200102.0,44.6966,44.7053,44.6529,44.6704,200102.0
2021-05-12 13:50:00,51.15,51.2,51.12,51.15,157671.0,44.6704,44.714,44.6442,44.6704,157671.0
2021-05-12 14:00:00,51.14,51.17,51.1,51.11,156022.0,44.6616,44.6878,44.6267,44.6354,156022.0
2021-05-12 14:10:00,51.11,51.11,51.04,51.07,122829.0,44.6354,44.6354,44.5743,44.6005,122829.0
2021-05-12 14:20:00,51.08,51.11,51.05,51.11,189212.0,44.6092,44.6354,44.583,44.6354,189212.0
2021-05-12 14:30:00,51.11,51.16,51.08,51.13,199054.0,44.6354,44.6791,44.6092,44.6529,199054.0
2021-05-12 14:40:00,51.13,51.15,51.09,51.14,230891.0,44.6529,44.6704,44.618,44.6616,230891.0
2021-05-12 14:50:00,51.13,51.2,51.12,51.12,131624.0,44.6529,44.714,44.6442,44.6442,131624.0
2021-05-12 15:00:00,51.12,51.13,51.02,51.05,236118.0,44.6442,44.6529,44.5568,44.583,236118.0
2021-05-12 15:10:00,51.05,51.06,50.99,51.02,247944.0,44.583,44.5918,44.5306,44.5568,247944.0
2021-05-12 15:20:00,51.03,51.05,50.96,50.99,354100.0,44.5656,44.583,44.5044,44.5306,354100.0
2021-05-12 15:30:00,51.0,51.03,50.98,50.99,534050.0,44.5394,44.5656,44.5219,44.5306,534050.0
2021-05-12 15:40:00,51.0,51.05,50.99,51.02,193768.0,44.5394,44.583,44.5306,44.5568,193768.0
2021-05-12 15:50:00,51.02,51.04,50.94,51.0,593339.0,44.5568,44.5743,44.487,44.5394,593339.0
2021-05-13 09:30:00,51.17,51.37,51.17,51.26,481433.0,44.6878,44.8625,44.6878,44.7664,481433.0
2021-05-13 09:40:00,51.27,51.33,51.14,51.14,214772.0,44.7752,44.8276,44.6616,44.6616,214772.0
2021-05-13 09:50:00,51.15,51.41,51.14,51.37,257963.0,44.6704,44.8974,44.6616,44.8625,257963.0
2021-05-13 10:00:00,51.38,51.45,51.36,51.38,465418.0,44.8712,44.9324,44.8538,44.8712,465418.0
2021-05-13 10:10:00,51.38,51.45,51.3,51.3,331056.0,44.8712,44.9324,44.8014,44.8014,331056.0
2021-05-13 10:20:00,51.3,51.36,51.22,51.28,280139.0,44.8014,44.8538,44.7315,44.7839,280139.0
2021-05-13 10:30:00,51.27,51.3,51.22,51.26,326782.0,44.7752,44.8014,44.7315,44.7664,326782.0
2021-05-13 10:40:00,51.25,51.29,51.21,51.26,252935.0,44.7577,44.7926,44.7228,44.7664,252935.0
2021-05-13 10:50:00,51.26,51.34,51.24,51.27,257149.0,44.7664,44.8363,44.749,44.7752,257149.0
2021-05-13 11:00:00,51.27,51.28,51.1,51.12,255065.0,44.7752,44.7839,44.6267,44.6442,255065.0
2021-05-13 11:10:00,51.12,51.15,51.08,51.15,157376.0,44.6442,44.6704,44.6092,44.6704,157376.0
2021-05-13 11:20:00,51.14,51.15,51.02,51.03,193216.0,44.6616,44.6704,44.5568,44.5656,193216.0
2021-05-13 11:30:00,51.03,51.12,51.03,51.12,168571.0,44.5656,44.6442,44.5656,44.6442,168571.0
2021-05-13 11:40:00,51.11,51.12,50.97,51.09,256505.0,44.6354,44.6442,44.5132,44.618,256505.0
2021-05-13 11:50:00,51.08,51.11,50.99,51.01,262296.0,44.6092,44.6354,44.5306,44.5481,262296.0
2021-05-13 12:00:00,51.02,51.09,51.01,51.08,274011.0,44.5568,44.618,44.5481,44.6092,274011.0
2021-05-13 12:10:00,51.09,51.15,51.08,51.09,110393.0,44.618,44.6704,44.6092,44.618,110393.0
2021-05-13 12:20:00,51.09,51.11,51.03,51.09,130508.0,44.618,44.6354,44.5656,44.618,130508.0
2021-05-13 12:30:00,51.1,51.16,51.09,51.09,116319.0,44.6267,44.6791,44.618,44.618,116319.0
2021-05-13 12:40:00,51.09,51.12,51.04,51.12,180001.0,44.618,44.6442,44.5743,44.6442,180001.0
2021-05-13 12:50:00,51.12,51.13,50.94,50.98,180410.0,44.6442,44.6529,44.487,44.5219,180410.0
2021-05-13 13:00:00,50.97,51.02,50.92,51.01,174402.0,44.5132,44.5568,44.4695,44.5481,174402.0
2021-05-13 13:10:00,51.01,51.03,50.9,50.91,124904.0,44.5481,44.5656,44.452,44.4608,124904.0
2021-05-13 13:20:00,50.91,50.92,50.82,50.84,134424.0,44.4608,44.4695,44.3822,44.3996,134424.0
2021-05-13 13:30:00,50.84,50.85,50.69,50.72,178376.0,44.3996,44.4084,44.2687,44.2949,178376.0
2021-05-13 13:40:00,50.73,50.77,50.7,50.72,218564.0,44.3036,44.3385,44.2774,44.2949,218564.0
2021-05-13 13:50:00,50.73,50.86,50.73,50.79,269619.0,44.3036,44.4171,44.3036,44.356,269619.0
2021-05-13 14:00:00,50.79,50.99,50.79,50.96,145462.0,44.356,44.5306,44.356,44.5044,145462.0
2021-05-13 14:10:00,50.96,51.02,50.95,50.96,208004.0,44.5044,44.5568,44.4957,44.5044,208004.0
2021-05-13 14:20:00,50.96,51.02,50.93,50.98,217117.0,44.5044,44.5568,44.4782,44.5219,217117.0
2021-05-13 14:30:00,50.98,51.06,50.96,51.03,141882.0,44.5219,44.5918,44.5044,44.5656,141882.0
2021-05-13 14:40:00,51.03,51.06,51.0,51.04,134597.0,44.5656,44.5918,44.5394,44.5743,134597.0
2021-05-13 14:50:00,51.03,51.04,51.0,51.0,177698.0,44.5656,44.5743,44.5394,44.5394,177698.0
2021-05-13 15:00:00,51.0,51.04,50.99,51.03,209969.0,44.5394,44.5743,44.5306,44.5656,209969.0
2021-05-13 15:10:00,51.03,51.04,50.96,50.97,126865.0,44.5656,44.5743,44.5044,44.5132,126865.0
2021-05-13 15:20:00,50.98,50.99,50.9,50.98,176583.0,44.5219,44.5306,44.452,44.5219,176583.0
2021-05-13 15:30:00,50.98,51.01,50.96,50.97,231805.0,44.5219,44.5481,44.5044,44.5132,231805.0
2021-05-13 15:40:00,50.96,51.03,50.96,51.02,124559.0,44.5044,44.5656,44.5044,44.5568,124559.0
2021-05-13 15:50:00,51.01,51.01,50.95,50.97,327806.0,44.5481,44.5481,44.4957,44.5132,327806.0
2021-05-14 09:30:00,51.48,51.55,51.41,51.41,372326.0,44.9586,45.0197,44.8974,44.8974,372326.0
2021-05-14 09:40:00,51.41,51.45,51.37,51.38,428573.0,44.8974,44.9324,44.8625,44.8712,428573.0
2021-05-14 09:50:00,51.38,51.52,51.35,51.52,371409.0,44.8712,44.9935,44.845,44.9935,371409.0
2021-05-14 10:00:00,51.52,51.54,51.44,51.48,517085.0,44.9935,45.011,44.9236,44.9586,517085.0
2021-05-14 10:10:00,51.48,51.57,51.48,51.55,257380.0,44.9586,45.0372,44.9586,45.0197,257380.0
2021-05-14 10:20:00,51.56,51.61,51.54,51.54,177488.0,45.0284,45.0721,45.011,45.011,177488.0
2021-05-14 10:30:00,51.54,51.61,51.54,51.55,174927.0,45.011,45.0721,45.011,45.0197,174927.0
2021-05-14 10:40:00,51.55,51.59,51.53,51.59,228427.0,45.0197,45.0546,45.0022,45.0546,228427.0
2021-05-14 10:50:00,51.59,51.61,51.58,51.6,116517.0,45.0546,45.0721,45.0459,45.0634,116517.0
2021-05-14 11:00:00,51.61,51.62,51.56,51.61,163936.0,45.0721,45.0808,45.0284,45.0721,163936.0
2021-05-14 11:10:00,51.61,51.72,51.6,51.72,134288.0,45.0721,45.1682,45.0634,45.1682,134288.0
2021-05-14 11:20:00,51.71,51.74,51.69,51.7,121643.0,45.1594,45.1856,45.142,45.1507,121643.0
2021-05-14 11:30:00,51.7,51.72,51.67,51.69,135623.0,45.1507,45.1682,45.1245,45.142,135623.0
2021-05-14 11:40:00,51.69,51.71,51.63,51.69,110346.0,45.142,45.1594,45.0896,45.142,110346.0
2021-05-14 11:50:00,51.69,51.7,51.67,51.7,64697.0,45.142,45.1507,45.1245,45.1507,64697.0
2021-05-14 12:00:00,51.7,51.73,51.68,51.71,72263.0,45.1507,45.1769,45.1332,45.1594,72263.0
2021-05-14 12:10:00,51.71,51.77,51.7,51.76,84763.0,45.1594,45.2118,45.1507,45.2031,84763.0
2021-05-14 12:20:00,51.77,51.79,51.76,51.77,53798.0,45.2118,45.2293,45.2031,45.2118,53798.0
2021-05-14 12:30:00,51.77,51.79,51.71,51.72,213762.0,45.2118,45.2293,45.1594,45.1682,213762.0
2021-05-14 12:40:00,51.73,51.76,51.72,51.75,178776.0,45.1769,45.2031,45.1682,45.1944,178776.0
2021-05-14 12:50:00,51.75,51.77,51.73,51.76,131124.0,45.1944,45.2118,45.1769,45.2031,131124.0
2021-05-14 13:00:00,51.76,51.77,51.71,51.73,117124.0,45.2031,45.2118,45.1594,45.1769,117124.0
2021-05-14 13:10:00,51.73,51.74,51.72,51.73,55239.0,45.1769,45.1856,45.1682,45.1769,55239.0
2021-05-14 13:20:00,51.73,51.76,51.72,51.73,37032.0,45.1769,45.2031,45.1682,45.1769,37032.0
2021-05-14 13:30:00,51.74,51.74,51.68,51.72,100145.0,45.1856,45.1856,45.1332,45.1682,100145.0
2021-05-14 13:40:00,51.71,51.74,51.71,51.73,84443.0,45.1594,45.1856,45.1594,45.1769,84443.0
2021-05-14 13:50:00,51.73,51.74,51.72,51.72,35167.0,45.1769,45.1856,45.1682,45.1682,35167.0
2021-05-14 14:00:00,51.73,51.79,51.71,51.78,129893.0,45.1769,45.2293,45.1594,45.2206,129893.0
2021-05-14 14:10:00,51.78,51.82,51.77,51.8,54727.0,45.2206,45.2555,45.2118,45.238,54727.0
2021-05-14 14:20:00,51.81,51.81,51.78,51.78,45257.0,45.2468,45.2468,45.2206,45.2206,45257.0
2021-05-14 14:30:00,51.79,51.83,51.78,51.83,89551.0,45.2293,45.2642,45.2206,45.2642,89551.0
2021-05-14 14:40:00,51.82,51.87,51.82,51.85,69731.0,45.2555,45.2992,45.2555,45.2817,69731.0
2021-05-14 14:50:00,51.86,51.87,51.83,51.85,131387.0,45.2904,45.2992,45.2642,45.2817,131387.0
2021-05-14 15:00:00,51.84,51.85,51.8,51.81,60020.0,45.273,45.2817,45.238,45.2468,60020.0
2021-05-14 15:10:00,51.81,51.86,51.81,51.84,71550.0,45.2468,45.2904,45.2468,45.273,71550.0
2021-05-14 15:20:00,51.83,51.84,51.79,51.83,53789.0,45.2642,45.273,45.2293,45.2642,53789.0
2021-05-14 15:30:00,51.83,51.83,51.77,51.81,80410.0,45.2642,45.2642,45.2118,45.2468,80410.0
2021-05-14 15:40:00,51.81,51.84,51.8,51.83,151957.0,45.2468,45.273,45.238,45.2642,151957.0
2021-05-14 15:50:00,51.82,51.87,51.8,51.81,395029.0,45.2555,45.2992,45.238,45.2468,395029.0
2021-05-17 09:30:00,51.54,51.55,51.42,51.55,387187.0,45.011,45.0197,44.9062,45.0197,387187.0
2021-05-17 09:40:00,51.56,51.62,51.52,51.57,251352.0,45.0284,45.0808,44.9935,45.0372,251352.0
2021-05-17 09:50:00,51.56,51.6,51.47,51.54,191999.0,45.0284,45.0634,44.9498,45.011,191999.0
2021-05-17 10:00:00,51.54,51.56,51.47,51.53,326999.0,45.011,45.0284,44.9498,45.0022,326999.0
2021-05-17 10:10:00,51.53,51.69,51.52,51.68,694869.0,45.0022,45.142,44.9935,45.1332,694869.0
2021-05-17 10:20:00,51.66,51.73,51.64,51.65,267782.0,45.1158,45.1769,45.0983,45.107,267782.0
2021-05-17 10:30:00,51.64,51.77,51.63,51.76,336169.0,45.0983,45.2118,45.0896,45.2031,336169.0
2021-05-17 10:40:00,51.76,51.79,51.73,51.78,193115.0,45.2031,45.2293,45.1769,45.2206,193115.0
2021-05-17 10:50:00,51.79,51.82,51.73,51.76,176607.0,45.2293,45.2555,45.1769,45.2031,176607.0
2021-05-17 11:00:00,51.76,51.79,51.72,51.73,161440.0,45.2031,45.2293,45.1682,45.1769,161440.0
2021-05-17 11:10:00,51.73,51.74,51.68,51.7,208671.0,45.1769,45.1856,45.1332,45.1507,208671.0
2021-05-17 11:20:00,51.71,51.74,51.69,51.7,105723.0,45.1594,45.1856,45.142,45.1507,105723.0
2021-05-17 11:30:00,51.7,51.72,51.66,51.68,71434.0,45.1507,45.1682,45.1158,45.1332,71434.0
2021-05-17 11:40:00,51.68,51.76,51.68,51.71,61754.0,45.1332,45.2031,45.1332,45.1594,61754.0
2021-05-17 11:50:00,51.71,51.72,51.66,51.69,92097.0,45.1594,45.1682,45.1158,45.142,92097.0
2021-05-17 12:00:00,51.69,51.69,51.63,51.65,132671.0,45.142,45.142,45.0896,45.107,132671.0
2021-05-17 12:10:00,51.65,51.68,51.6,51.66,79797.0,45.107,45.1332,45.0634,45.1158,79797.0
2021-05-17 12:20:00,51.66,51.69,51.65,51.67,81071.0,45.1158,45.142,45.107,45.1245,81071.0
2021-05-17 12:30:00,51.68,51.7,51.65,51.7,90310.0,45.1332,45.1507,45.107,45.1507,90310.0
2021-05-17 12:40:00,51.69,51.73,51.69,51.71,130666.0,45.142,45.1769,45.142,45.1594,130666.0
2021-05-17 12:50:00,51.71,51.72,51.68,51.71,159961.0,45.1594,45.1682,45.1332,45.1594,159961.0
2021-05-17 13:00:00,51.71,51.75,51.7,51.7,140582.0,45.1594,45.1944,45.1507,45.1507,140582.0
2021-05-17 13:10:00,51.7,51.71,51.64,51.65,91580.0,45.1507,45.1594,45.0983,45.107,91580.0
2021-05-17 13:20:00,51.65,51.66,51.63,51.64,98197.0,45.107,45.1158,45.0896,45.0983,98197.0
2021-05-17 13:30:00,51.64,51.67,51.61,51.64,52121.0,45.0983,45.1245,45.0721,45.0983,52121.0
2021-05-17 13:40:00,51.65,51.67,51.58,51.66,162374.0,45.107,45.1245,45.0459,45.1158,162374.0
2021-05-17 13:50:00,51.65,51.67,51.63,51.65,101009.0,45.107,45.1245,45.0896,45.107,101009.0
2021-05-17 14:00:00,51.65,51.7,51.64,51.7,114754.0,45.107,45.1507,45.0983,45.1507,114754.0
2021-05-17 14:10:00,51.7,51.73,51.69,51.72,49848.0,45.1507,45.1769,45.142,45.1682,49848.0
2021-05-17 14:20:00,51.72,51.74,51.69,51.72,139507.0,45.1682,45.1856,45.142,45.1682,139507.0
2021-05-17 14:30:00,51.72,51.75,51.7,51.71,154003.0,45.1682,45.1944,45.1507,45.1594,154003.0
2021-05-17 14:40:00,51.71,51.74,51.71,51.74,157736.0,45.1594,45.1856,45.1594,45.1856,157736.0
2021-05-17 14:50:00,51.73,51.8,51.73,51.8,103825.0,45.1769,45.238,45.1769,45.238,103825.0
2021-05-17 15:00:00,51.8,51.84,51.78,51.82,167364.0,45.238,45.273,45.2206,45.2555,167364.0
2021-05-17 15:10:00,51.83,51.84,51.78,51.79,689952.0,45.2642,45.273,45.2206,45.2293,689952.0
2021-05-17 15:20:00,51.79,51.8,51.75,51.77,86262.0,45.2293,45.238,45.1944,45.2118,86262.0
2021-05-17 15:30:00,51.77,51.81,51.76,51.78,81253.0,45.2118,45.2468,45.2031,45.2206,81253.0
2021-05-17 15:40:00,51.79,51.84,51.79,51.8,149193.0,45.2293,45.273,45.2293,45.238,149193.0
2021-05-17 15:50:00,51.8,51.84,51.78,51.83,480043.0,45.238,45.273,45.2206,45.2642,480043.0
2021-05-18 09:30:00,52.6,52.66,52.52,52.66,834699.0,45.9367,45.9891,45.8668,45.9891,834699.0
2021-05-18 09:40:00,52.65,52.65,52.51,52.57,460998.0,45.9804,45.9804,45.8581,45.9105,460998.0
2021-05-18 09:50:00,52.57,52.58,52.51,52.55,169154.0,45.9105,45.9192,45.8581,45.893,169154.0
2021-05-18 10:00:00,52.55,52.59,52.48,52.58,311615.0,45.893,45.928,45.8319,45.9192,311615.0
2021-05-18 10:10:00,52.58,52.64,52.55,52.62,477123.0,45.9192,45.9716,45.893,45.9542,477123.0
2021-05-18 10:20:00,52.62,52.7,52.62,52.69,140971.0,45.9542,46.024,45.9542,46.0153,140971.0
2021-05-18 10:30:00,52.69,52.7,52.66,52.68,138960.0,46.0153,46.024,45.9891,46.0066,138960.0
2021-05-18 10:40:00,52.69,52.7,52.63,52.7,163190.0,46.0153,46.024,45.9629,46.024,163190.0
2021-05-18 10:50:00,52.7,52.72,52.65,52.69,111140.0,46.024,46.0415,45.9804,46.0153,111140.0
2021-05-18 11:00:00,52.69,52.74,52.6,52.73,148517.0,46.0153,46.059,45.9367,46.0502,148517.0
2021-05-18 11:10:00,52.73,52.76,52.73,52.74,109081.0,46.0502,46.0764,46.0502,46.059,109081.0
2021-05-18 11:20:00,52.74,52.76,52.71,52.74,134500.0,46.059,46.0764,46.0328,46.059,134500.0
2021-05-18 11:30:00,52.73,52.75,52.64,52.7,135455.0,46.0502,46.0677,45.9716,46.024,135455.0
2021-05-18 11:40:00,52.7,52.71,52.66,52.69,59436.0,46.024,46.0328,45.9891,46.0153,59436.0
2021-05-18 11:50:00,52.69,52.7,52.66,52.66,95159.0,46.0153,46.024,45.9891,45.9891,95159.0
2021-05-18 12:00:00,52.66,52.69,52.65,52.66,210875.0,45.9891,46.0153,45.9804,45.9891,210875.0
2021-05-18 12:10:00,52.66,52.69,52.65,52.68,134937.0,45.9891,46.0153,45.9804,46.0066,134937.0
2021-05-18 12:20:00,52.69,52.75,52.67,52.75,111714.0,46.0153,46.0677,45.9978,46.0677,111714.0
2021-05-18 12:30:00,52.74,52.77,52.74,52.76,145833.0,46.059,46.0852,46.059,46.0764,145833.0
2021-05-18 12:40:00,52.77,52.79,52.76,52.78,109866.0,46.0852,46.1026,46.0764,46.0939,109866.0
2021-05-18 12:50:00,52.78,52.8,52.76,52.78,205369.0,46.0939,46.1114,46.0764,46.0939,205369.0
2021-05-18 13:00:00,52.78,52.79,52.74,52.77,66393.0,46.0939,46.1026,46.059,46.0852,66393.0
2021-05-18 13:10:00,52.77,52.79,52.74,52.77,70843.0,46.0852,46.1026,46.059,46.0852,70843.0
2021-05-18 13:20:00,52.77,52.82,52.76,52.81,125914.0,46.0852,46.1288,46.0764,46.1201,125914.0
2021-05-18 13:30:00,52.82,52.83,52.79,52.8,166662.0,46.1288,46.1376,46.1026,46.1114,166662.0
2021-05-18 13:40:00,52.81,52.81,52.77,52.78,326566.0,46.1201,46.1201,46.0852,46.0939,326566.0
2021-05-18 13:50:00,52.77,52.79,52.76,52.78,68180.0,46.0852,46.1026,46.0764,46.0939,68180.0
2021-05-18 14:00:00,52.77,52.79,52.74,52.76,106754.0,46.0852,46.1026,46.059,46.0764,106754.0
2021-05-18 14:10:00,52.76,52.83,52.76,52.8,115913.0,46.0764,46.1376,46.0764,46.1114,115913.0
2021-05-18 14:20:00,52.8,52.82,52.76,52.78,82771.0,46.1114,46.1288,46.0764,46.0939,82771.0
2021-05-18 14:30:00,52.77,52.78,52.65,52.67,276952.0,46.0852,46.0939,45.9804,45.9978,276952.0
2021-05-18 14:40:00,52.67,52.68,52.6,52.65,133376.0,45.9978,46.0066,45.9367,45.9804,133376.0
2021-05-18 14:50:00,52.66,52.72,52.64,52.71,110116.0,45.9891,46.0415,45.9716,46.0328,110116.0
2021-05-18 15:00:00,52.71,52.75,52.7,52.75,99552.0,46.0328,46.0677,46.024,46.0677,99552.0
2021-05-18 15:10:00,52.75,52.76,52.7,52.76,134536.0,46.0677,46.0764,46.024,46.0764,134536.0
2021-05-18 15:20:00,52.76,52.77,52.73,52.76,146828.0,46.0764,46.0852,46.0502,46.0764,146828.0
2021-05-18 15:30:00,52.76,52.8,52.75,52.77,197295.0,46.0764,46.1114,46.0677,46.0852,197295.0
2021-05-18 15:40:00,52.78,52.78,52.66,52.68,221756.0,46.0939,46.0939,45.9891,46.0066,221756.0
2021-05-18 15:50:00,52.67,52.67,52.56,52.57,334126.0,45.9978,45.9978,45.9018,45.9105,334126.0
2021-05-19 09:30:00,51.94,52.11,51.85,52.05,424019.0,45.3603,45.5088,45.2817,45.4564,424019.0
2021-05-19 09:40:00,52.06,52.21,52.01,52.18,471344.0,45.4651,45.5961,45.4214,45.5699,471344.0
2021-05-19 09:50:00,52.18,52.3,52.17,52.21,435742.0,45.5699,45.6747,45.5612,45.5961,435742.0
2021-05-19 10:00:00,52.21,52.23,52.01,52.05,381606.0,45.5961,45.6136,45.4214,45.4564,381606.0
2021-05-19 10:10:00,52.05,52.13,51.98,52.1,281044.0,45.4564,45.5262,45.3952,45.5,281044.0
2021-05-19 10:20:00,52.1,52.24,52.06,52.22,294381.0,45.5,45.6223,45.4651,45.6048,294381.0
2021-05-19 10:30:00,52.23,52.26,52.16,52.16,206696.0,45.6136,45.6398,45.5524,45.5524,206696.0
2021-05-19 10:40:00,52.15,52.28,52.14,52.26,380950.0,45.5437,45.6572,45.535,45.6398,380950.0
2021-05-19 10:50:00,52.26,52.33,52.25,52.25,188847.0,45.6398,45.7009,45.631,45.631,188847.0
2021-05-19 11:00:00,52.25,52.31,52.18,52.3,96549.0,45.631,45.6834,45.5699,45.6747,96549.0
2021-05-19 11:10:00,52.3,52.32,52.21,52.23,126263.0,45.6747,45.6922,45.5961,45.6136,126263.0
2021-05-19 11:20:00,52.23,52.36,52.23,52.28,133056.0,45.6136,45.7271,45.6136,45.6572,133056.0
2021-05-19 11:30:00,52.28,52.36,52.26,52.36,170199.0,45.6572,45.7271,45.6398,45.7271,170199.0
2021-05-19 11:40:00,52.36,52.37,52.28,52.31,142655.0,45.7271,45.7358,45.6572,45.6834,142655.0
2021-05-19 11:50:00,52.31,52.41,52.29,52.39,162434.0,45.6834,45.7708,45.666,45.7533,162434.0
2021-05-19 12:00:00,52.38,52.39,52.33,52.35,77183.0,45.7446,45.7533,45.7009,45.7184,77183.0
2021-05-19 12:10:00,52.36,52.45,52.36,52.42,55233.0,45.7271,45.8057,45.7271,45.7795,55233.0
2021-05-19 12:20:00,52.42,52.44,52.38,52.41,97854.0,45.7795,45.797,45.7446,45.7708,97854.0
2021-05-19 12:30:00,52.41,52.43,52.39,52.41,171753.0,45.7708,45.7882,45.7533,45.7708,171753.0
2021-05-19 12:40:00,52.41,52.46,52.39,52.41,57125.0,45.7708,45.8144,45.7533,45.7708,57125.0
2021-05-19 12:50:00,52.41,52.46,52.39,52.41,118947.0,45.7708,45.8144,45.7533,45.7708,118947.0
2021-05-19 13:00:00,52.41,52.52,52.41,52.5,170844.0,45.7708,45.8668,45.7708,45.8494,170844.0
2021-05-19 13:10:00,52.51,52.56,52.49,52.51,105792.0,45.8581,45.9018,45.8406,45.8581,105792.0
2021-05-19 13:20:00,52.5,52.51,52.44,52.49,125771.0,45.8494,45.8581,45.797,45.8406,125771.0
2021-05-19 13:30:00,52.49,52.49,52.39,52.44,90144.0,45.8406,45.8406,45.7533,45.797,90144.0
2021-05-19 13:40:00,52.44,52.46,52.41,52.45,78736.0,45.797,45.8144,45.7708,45.8057,78736.0
2021-05-19 13:50:00,52.45,52.49,52.43,52.44,109944.0,45.8057,45.8406,45.7882,45.797,109944.0
2021-05-19 14:00:00,52.44,52.49,52.21,52.27,266724.0,45.797,45.8406,45.5961,45.6485,266724.0
2021-05-19 14:10:00,52.27,52.29,52.12,52.23,420705.0,45.6485,45.666,45.5175,45.6136,420705.0
2021-05-19 14:20:00,52.23,52.47,52.22,52.42,206529.0,45.6136,45.8232,45.6048,45.7795,206529.0
2021-05-19 14:30:00,52.41,52.46,52.24,52.25,338309.0,45.7708,45.8144,45.6223,45.631,338309.0
2021-05-19 14:40:00,52.25,52.27,52.17,52.18,112704.0,45.631,45.6485,45.5612,45.5699,112704.0
2021-05-19 14:50:00,52.18,52.3,52.17,52.23,167858.0,45.5699,45.6747,45.5612,45.6136,167858.0
2021-05-19 15:00:00,52.22,52.29,52.15,52.28,243750.0,45.6048,45.666,45.5437,45.6572,243750.0
2021-05-19 15:10:00,52.28,52.32,52.26,52.28,152418.0,45.6572,45.6922,45.6398,45.6572,152418.0
2021-05-19 15:20:00,52.29,52.38,52.27,52.37,154885.0,45.666,45.7446,45.6485,45.7358,154885.0
2021-05-19 15:30:00,52.37,52.37,52.3,52.35,152056.0,45.7358,45.7358,45.6747,45.7184,152056.0
2021-05-19 15:40:00,52.35,52.35,52.25,52.28,452538.0,45.7184,45.7184,45.631,45.6572,452538.0
2021-05-19 15:50:00,52.27,52.42,52.27,52.41,483991.0,45.6485,45.7795,45.6485,45.7708,483991.0
2021-05-20 09:30:00,52.43,52.51,52.41,52.45,615156.0,45.7882,45.8581,45.7708,45.8057,615156.0
2021-05-20 09:40:00,52.45,52.59,52.45,52.55,302450.0,45.8057,45.928,45.8057,45.893,302450.0
2021-05-20 09:50:00,52.56,52.58,52.52,52.53,274097.0,45.9018,45.9192,45.8668,45.8756,274097.0
2021-05-20 10:00:00,52.54,52.58,52.5,52.52,252562.0,45.8843,45.9192,45.8494,45.8668,252562.0
2021-05-20 10:10:00,52.52,52.55,52.45,52.49,222880.0,45.8668,45.893,45.8057,45.8406,222880.0
2021-05-20 10:20:00,52.48,52.53,52.48,52.52,102231.0,45.8319,45.8756,45.8319,45.8668,102231.0
2021-05-20 10:30:00,52.53,52.54,52.5,52.53,63428.0,45.8756,45.8843,45.8494,45.8756,63428.0
2021-05-20 10:40:00,52.53,52.57,52.52,52.53,140130.0,45.8756,45.9105,45.8668,45.8756,140130.0
2021-05-20 10:50:00,52.54,52.57,52.52,52.54,113557.0,45.8843,45.9105,45.8668,45.8843,113557.0
2021-05-20 11:00:00,52.54,52.57,52.52,52.56,105776.0,45.8843,45.9105,45.8668,45.9018,105776.0
2021-05-20 11:10:00,52.56,52.61,52.55,52.59,100494.0,45.9018,45.9454,45.893,45.928,100494.0
2021-05-20 11:20:00,52.59,52.64,52.56,52.62,58897.0,45.928,45.9716,45.9018,45.9542,58897.0
2021-05-20 11:30:00,52.62,52.68,52.59,52.67,201366.0,45.9542,46.0066,45.928,45.9978,201366.0
2021-05-20 11:40:00,52.67,52.7,52.66,52.67,125124.0,45.9978,46.024,45.9891,45.9978,125124.0
2021-05-20 11:50:00,52.68,52.69,52.61,52.65,141817.0,46.0066,46.0153,45.9454,45.9804,141817.0
2021-05-20 12:00:00,52.64,52.65,52.57,52.59,81430.0,45.9716,45.9804,45.9105,45.928,81430.0
2021-05-20 12:10:00,52.59,52.61,52.53,52.57,117259.0,45.928,45.9454,45.8756,45.9105,117259.0
2021-05-20 12:20:00,52.57,52.58,52.54,52.55,53084.0,45.9105,45.9192,45.8843,45.893,53084.0
2021-05-20 12:30:00,52.55,52.57,52.48,52.51,88602.0,45.893,45.9105,45.8319,45.8581,88602.0
2021-05-20 12:40:00,52.5,52.56,52.5,52.55,90942.0,45.8494,45.9018,45.8494,45.893,90942.0
2021-05-20 12:50:00,52.55,52.59,52.55,52.58,90254.0,45.893,45.928,45.893,45.9192,90254.0
2021-05-20 13:00:00,52.57,52.58,52.53,52.55,73796.0,45.9105,45.9192,45.8756,45.893,73796.0
2021-05-20 13:10:00,52.55,52.57,52.54,52.57,39911.0,45.893,45.9105,45.8843,45.9105,39911.0
2021-05-20 13:20:00,52.56,52.62,52.56,52.59,136796.0,45.9018,45.9542,45.9018,45.928,136796.0
2021-05-20 13:30:00,52.59,52.6,52.56,52.56,54943.0,45.928,45.9367,45.9018,45.9018,54943.0
2021-05-20 13:40:00,52.57,52.58,52.54,52.57,94618.0,45.9105,45.9192,45.8843,45.9105,94618.0
2021-05-20 13:50:00,52.57,52.57,52.49,52.53,149556.0,45.9105,45.9105,45.8406,45.8756,149556.0
2021-05-20 14:00:00,52.53,52.57,52.53,52.55,67899.0,45.8756,45.9105,45.8756,45.893,67899.0
2021-05-20 14:10:00,52.55,52.56,52.52,52.54,67783.0,45.893,45.9018,45.8668,45.8843,67783.0
2021-05-20 14:20:00,52.54,52.56,52.52,52.56,93348.0,45.8843,45.9018,45.8668,45.9018,93348.0
2021-05-20 14:30:00,52.57,52.58,52.54,52.57,104192.0,45.9105,45.9192,45.8843,45.9105,104192.0
2021-05-20 14:40:00,52.57,52.6,52.56,52.6,111551.0,45.9105,45.9367,45.9018,45.9367,111551.0
2021-05-20 14:50:00,52.6,52.65,52.59,52.61,99453.0,45.9367,45.9804,45.928,45.9454,99453.0
2021-05-20 15:00:00,52.62,52.64,52.58,52.61,84217.0,45.9542,45.9716,45.9192,45.9454,84217.0
2021-05-20 15:10:00,52.62,52.67,52.61,52.66,156915.0,45.9542,45.9978,45.9454,45.9891,156915.0
2021-05-20 15:20:00,52.66,52.7,52.66,52.7,178555.0,45.9891,46.024,45.9891,46.024,178555.0
2021-05-20 15:30:00,52.7,52.72,52.68,52.68,160322.0,46.024,46.0415,46.0066,46.0066,160322.0
2021-05-20 15:40:00,52.69,52.69,52.65,52.66,232346.0,46.0153,46.0153,45.9804,45.9891,232346.0
2021-05-20 15:50:00,52.65,52.67,52.62,52.64,311309.0,45.9804,45.9978,45.9542,45.9716,311309.0
2021-05-21 09:30:00,52.61,52.64,52.39,52.39,350020.0,45.9454,45.9716,45.7533,45.7533,350020.0
2021-05-21 09:40:00,52.38,52.46,52.36,52.43,219570.0,45.7446,45.8144,45.7271,45.7882,219570.0
2021-05-21 09:50:00,52.42,52.52,52.39,52.51,145567.0,45.7795,45.8668,45.7533,45.8581,145567.0
2021-05-21 10:00:00,52.51,52.52,52.37,52.41,259545.0,45.8581,45.8668,45.7358,45.7708,259545.0
2021-05-21 10:10:00,52.4,52.43,52.33,52.35,119210.0,45.762,45.7882,45.7009,45.7184,119210.0
2021-05-21 10:20:00,52.35,52.41,52.33,52.4,703874.0,45.7184,45.7708,45.7009,45.762,703874.0
2021-05-21 10:30:00,52.39,52.44,52.32,52.35,187258.0,45.7533,45.797,45.6922,45.7184,187258.0
2021-05-21 10:40:00,52.35,52.35,52.31,52.32,93980.0,45.7184,45.7184,45.6834,45.6922,93980.0
2021-05-21 10:50:00,52.32,52.34,52.29,52.34,110125.0,45.6922,45.7096,45.666,45.7096,110125.0
2021-05-21 11:00:00,52.34,52.35,52.3,52.32,105448.0,45.7096,45.7184,45.6747,45.6922,105448.0
2021-05-21 11:10:00,52.32,52.37,52.3,52.37,35252.0,45.6922,45.7358,45.6747,45.7358,35252.0
2021-05-21 11:20:00,52.37,52.37,52.22,52.23,57240.0,45.7358,45.7358,45.6048,45.6136,57240.0
2021-05-21 11:30:00,52.23,52.28,52.22,52.23,63332.0,45.6136,45.6572,45.6048,45.6136,63332.0
2021-05-21 11:40:00,52.24,52.26,52.17,52.18,141483.0,45.6223,45.6398,45.5612,45.5699,141483.0
2021-05-21 11:50:00,52.18,52.2,52.12,52.14,86233.0,45.5699,45.5874,45.5175,45.535,86233.0
2021-05-21 12:00:00,52.14,52.17,52.07,52.07,275416.0,45.535,45.5612,45.4738,45.4738,275416.0
2021-05-21 12:10:00,52.08,52.14,52.06,52.13,127187.0,45.4826,45.535,45.4651,45.5262,127187.0
2021-05-21 12:20:00,52.12,52.13,52.09,52.12,341826.0,45.5175,45.5262,45.4913,45.5175,341826.0
2021-05-21 12:30:00,52.12,52.15,52.1,52.15,103040.0,45.5175,45.5437,45.5,45.5437,103040.0
2021-05-21 12:40:00,52.15,52.16,52.07,52.1,103739.0,45.5437,45.5524,45.4738,45.5,103739.0
2021-05-21 12:50:00,52.09,52.09,51.99,52.05,152336.0,45.4913,45.4913,45.404,45.4564,152336.0
2021-05-21 13:00:00,52.04,52.08,52.03,52.06,166028.0,45.4476,45.4826,45.4389,45.4651,166028.0
2021-05-21 13:10:00,52.06,52.07,52.01,52.01,120383.0,45.4651,45.4738,45.4214,45.4214,120383.0
2021-05-21 13:20:00,52.01,52.06,52.01,52.05,194810.0,45.4214,45.4651,45.4214,45.4564,194810.0
2021-05-21 13:30:00,52.05,52.11,52.04,52.1,117021.0,45.4564,45.5088,45.4476,45.5,117021.0
2021-05-21 13:40:00,52.1,52.11,52.08,52.11,67640.0,45.5,45.5088,45.4826,45.5088,67640.0
2021-05-21 13:50:00,52.12,52.14,52.1,52.1,37021.0,45.5175,45.535,45.5,45.5,37021.0
2021-05-21 14:00:00,52.12,52.14,52.1,52.13,73618.0,45.5175,45.535,45.5,45.5262,73618.0
2021-05-21 14:10:00,52.13,52.15,52.12,52.14,66309.0,45.5262,45.5437,45.5175,45.535,66309.0
2021-05-21 14:20:00,52.13,52.14,52.09,52.1,106947.0,45.5262,45.535,45.4913,45.5,106947.0
2021-05-21 14:30:00,52.11,52.12,52.06,52.09,170930.0,45.5088,45.5175,45.4651,45.4913,170930.0
2021-05-21 14:40:00,52.08,52.09,52.06,52.08,52207.0,45.4826,45.4913,45.4651,45.4826,52207.0
2021-05-21 14:50:00,52.08,52.12,52.07,52.11,101639.0,45.4826,45.5175,45.4738,45.5088,101639.0
2021-05-21 15:00:00,52.1,52.11,52.05,52.1,110586.0,45.5,45.5088,45.4564,45.5,110586.0
2021-05-21 15:10:00,52.09,52.13,52.08,52.1,137360.0,45.4913,45.5262,45.4826,45.5,137360.0
2021-05-21 15:20:00,52.1,52.14,52.09,52.14,180463.0,45.5,45.535,45.4913,45.535,180463.0
2021-05-21 15:30:00,52.14,52.14,52.09,52.1,155079.0,45.535,45.535,45.4913,45.5,155079.0
2021-05-21 15:40:00,52.09,52.09,52.02,52.06,93355.0,45.4913,45.4913,45.4302,45.4651,93355.0
2021-05-21 15:50:00,52.07,52.09,52.01,52.08,396416.0,45.4738,45.4913,45.4214,45.4826,396416.0
2021-05-24 09:30:00,52.42,52.46,52.28,52.45,446794.0,45.7795,45.8144,45.6572,45.8057,446794.0
2021-05-24 09:40:00,52.45,52.52,52.42,52.48,164573.0,45.8057,45.8668,45.7795,45.8319,164573.0
2021-05-24 09:50:00,52.49,52.57,52.48,52.57,183902.0,45.8406,45.9105,45.8319,45.9105,183902.0
2021-05-24 10:00:00,52.57,52.6,52.51,52.55,437965.0,45.9105,45.9367,45.8581,45.893,437965.0
2021-05-24 10:10:00,52.55,52.6,52.55,52.57,234142.0,45.893,45.9367,45.893,45.9105,234142.0
2021-05-24 10:20:00,52.57,52.61,52.55,52.57,178520.0,45.9105,45.9454,45.893,45.9105,178520.0
2021-05-24 10:30:00,52.58,52.59,52.54,52.58,124642.0,45.9192,45.928,45.8843,45.9192,124642.0
2021-05-24 10:40:00,52.59,52.6,52.53,52.54,93052.0,45.928,45.9367,45.8756,45.8843,93052.0
2021-05-24 10:50:00,52.54,52.6,52.54,52.58,145555.0,45.8843,45.9367,45.8843,45.9192,145555.0
2021-05-24 11:00:00,52.58,52.63,52.57,52.61,86840.0,45.9192,45.9629,45.9105,45.9454,86840.0
2021-05-24 11:10:00,52.61,52.62,52.59,52.62,69094.0,45.9454,45.9542,45.928,45.9542,69094.0
2021-05-24 11:20:00,52.62,52.63,52.59,52.61,99728.0,45.9542,45.9629,45.928,45.9454,99728.0
2021-05-24 11:30:00,52.61,52.62,52.58,52.59,37035.0,45.9454,45.9542,45.9192,45.928,37035.0
2021-05-24 11:40:00,52.58,52.6,52.57,52.6,66275.0,45.9192,45.9367,45.9105,45.9367,66275.0
2021-05-24 11:50:00,52.6,52.6,52.54,52.56,93064.0,45.9367,45.9367,45.8843,45.9018,93064.0
2021-05-24 12:00:00,52.57,52.6,52.55,52.56,175763.0,45.9105,45.9367,45.893,45.9018,175763.0
2021-05-24 12:10:00,52.56,52.58,52.54,52.58,105060.0,45.9018,45.9192,45.8843,45.9192,105060.0
2021-05-24 12:20:00,52.58,52.59,52.54,52.56,55133.0,45.9192,45.928,45.8843,45.9018,55133.0
2021-05-24 12:30:00,52.56,52.59,52.56,52.59,50689.0,45.9018,45.928,45.9018,45.928,50689.0
2021-05-24 12:40:00,52.59,52.61,52.57,52.61,123505.0,45.928,45.9454,45.9105,45.9454,123505.0
2021-05-24 12:50:00,52.6,52.61,52.58,52.59,37900.0,45.9367,45.9454,45.9192,45.928,37900.0
2021-05-24 13:00:00,52.59,52.6,52.58,52.6,65713.0,45.928,45.9367,45.9192,45.9367,65713.0
2021-05-24 13:10:00,52.59,52.61,52.59,52.61,68633.0,45.928,45.9454,45.928,45.9454,68633.0
2021-05-24 13:20:00,52.61,52.64,52.6,52.64,87505.0,45.9454,45.9716,45.9367,45.9716,87505.0
2021-05-24 13:30:00,52.64,52.65,52.62,52.64,51458.0,45.9716,45.9804,45.9542,45.9716,51458.0
2021-05-24 13:40:00,52.63,52.65,52.62,52.65,36462.0,45.9629,45.9804,45.9542,45.9804,36462.0
2021-05-24 13:50:00,52.65,52.65,52.63,52.64,46897.0,45.9804,45.9804,45.9629,45.9716,46897.0
2021-05-24 14:00:00,52.64,52.66,52.63,52.65,183008.0,45.9716,45.9891,45.9629,45.9804,183008.0
2021-05-24 14:10:00,52.65,52.65,52.63,52.64,54206.0,45.9804,45.9804,45.9629,45.9716,54206.0
2021-05-24 14:20:00,52.64,52.64,52.62,52.63,65814.0,45.9716,45.9716,45.9542,45.9629,65814.0
2021-05-24 14:30:00,52.62,52.65,52.61,52.65,98026.0,45.9542,45.9804,45.9454,45.9804,98026.0
2021-05-24 14:40:00,52.64,52.67,52.63,52.67,26647.0,45.9716,45.9978,45.9629,45.9978,26647.0
2021-05-24 14:50:00,52.67,52.68,52.66,52.67,57723.0,45.9978,46.0066,45.9891,45.9978,57723.0
2021-05-24 15:00:00,52.66,52.68,52.65,52.65,75231.0,45.9891,46.0066,45.9804,45.9804,75231.0
2021-05-24 15:10:00,52.66,52.68,52.64,52.66,87034.0,45.9891,46.0066,45.9716,45.9891,87034.0
2021-05-24 15:20:00,52.66,52.67,52.64,52.65,128442.0,45.9891,45.9978,45.9716,45.9804,128442.0
2021-05-24 15:30:00,52.65,52.66,52.64,52.66,199781.0,45.9804,45.9891,45.9716,45.9891,199781.0
2021-05-24 15:40:00,52.66,52.66,52.61,52.61,175437.0,45.9891,45.9891,45.9454,45.9454,175437.0
2021-05-24 15:50:00,52.61,52.61,52.54,52.57,486845.0,45.9454,45.9454,45.8843,45.9105,486845.0
2021-05-25 09:30:00,53.27,53.3,53.18,53.27,529858.0,46.5218,46.548,46.4432,46.5218,529858.0
2021-05-25 09:40:00,53.27,53.34,53.25,53.3,219137.0,46.5218,46.583,46.5044,46.548,219137.0
2021-05-25 09:50:00,53.3,53.3,53.15,53.2,391019.0,46.548,46.548,46.417,46.4607,391019.0
2021-05-25 10:00:00,53.2,53.27,53.18,53.22,625718.0,46.4607,46.5218,46.4432,46.4782,625718.0
2021-05-25 10:10:00,53.22,53.28,53.21,53.22,184865.0,46.4782,46.5306,46.4694,46.4782,184865.0
2021-05-25 10:20:00,53.22,53.26,53.21,53.23,106917.0,46.4782,46.5131,46.4694,46.4869,106917.0
2021-05-25 10:30:00,53.24,53.25,53.16,53.19,137406.0,46.4956,46.5044,46.4258,46.452,137406.0
2021-05-25 10:40:00,53.2,53.26,53.17,53.24,271793.0,46.4607,46.5131,46.4345,46.4956,271793.0
2021-05-25 10:50:00,53.24,53.25,53.19,53.21,228077.0,46.4956,46.5044,46.452,46.4694,228077.0
2021-05-25 11:00:00,53.21,53.22,53.12,53.14,210328.0,46.4694,46.4782,46.3908,46.4083,210328.0
2021-05-25 11:10:00,53.13,53.16,53.05,53.08,163969.0,46.3996,46.4258,46.3297,46.3559,163969.0
2021-05-25 11:20:00,53.08,53.1,53.03,53.05,276709.0,46.3559,46.3734,46.3122,46.3297,276709.0
2021-05-25 11:30:00,53.05,53.08,53.0,53.07,141388.0,46.3297,46.3559,46.286,46.3472,141388.0
2021-05-25 11:40:00,53.07,53.12,53.05,53.11,82647.0,46.3472,46.3908,46.3297,46.3821,82647.0
2021-05-25 11:50:00,53.11,53.14,53.07,53.14,61725.0,46.3821,46.4083,46.3472,46.4083,61725.0
2021-05-25 12:00:00,53.14,53.15,53.05,53.08,206476.0,46.4083,46.417,46.3297,46.3559,206476.0
2021-05-25 12:10:00,53.08,53.11,53.07,53.1,78904.0,46.3559,46.3821,46.3472,46.3734,78904.0
2021-05-25 12:20:00,53.1,53.12,53.08,53.11,77908.0,46.3734,46.3908,46.3559,46.3821,77908.0
2021-05-25 12:30:00,53.12,53.16,53.11,53.14,99537.0,46.3908,46.4258,46.3821,46.4083,99537.0
2021-05-25 12:40:00,53.14,53.14,53.1,53.11,91144.0,46.4083,46.4083,46.3734,46.3821,91144.0
2021-05-25 12:50:00,53.11,53.16,53.1,53.16,147736.0,46.3821,46.4258,46.3734,46.4258,147736.0
2021-05-25 13:00:00,53.15,53.15,53.07,53.11,308095.0,46.417,46.417,46.3472,46.3821,308095.0
2021-05-25 13:10:00,53.11,53.17,53.1,53.16,79439.0,46.3821,46.4345,46.3734,46.4258,79439.0
2021-05-25 13:20:00,53.16,53.2,53.16,53.18,54278.0,46.4258,46.4607,46.4258,46.4432,54278.0
2021-05-25 13:30:00,53.18,53.19,53.14,53.17,60588.0,46.4432,46.452,46.4083,46.4345,60588.0
2021-05-25 13:40:00,53.16,53.17,53.12,53.16,143505.0,46.4258,46.4345,46.3908,46.4258,143505.0
2021-05-25 13:50:00,53.16,53.16,53.12,53.13,200666.0,46.4258,46.4258,46.3908,46.3996,200666.0
2021-05-25 14:00:00,53.13,53.14,53.08,53.1,241457.0,46.3996,46.4083,46.3559,46.3734,241457.0
2021-05-25 14:10:00,53.1,53.11,53.08,53.1,162229.0,46.3734,46.3821,46.3559,46.3734,162229.0
2021-05-25 14:20:00,53.09,53.12,53.08,53.11,129480.0,46.3646,46.3908,46.3559,46.3821,129480.0
2021-05-25 14:30:00,53.11,53.13,53.09,53.13,120965.0,46.3821,46.3996,46.3646,46.3996,120965.0
2021-05-25 14:40:00,53.13,53.15,53.12,53.13,78908.0,46.3996,46.417,46.3908,46.3996,78908.0
2021-05-25 14:50:00,53.13,53.14,53.09,53.12,93901.0,46.3996,46.4083,46.3646,46.3908,93901.0
2021-05-25 15:00:00,53.11,53.11,53.04,53.04,142138.0,46.3821,46.3821,46.321,46.321,142138.0
2021-05-25 15:10:00,53.04,53.06,53.02,53.05,159255.0,46.321,46.3384,46.3035,46.3297,159255.0
2021-05-25 15:20:00,53.05,53.12,53.04,53.07,142846.0,46.3297,46.3908,46.321,46.3472,142846.0
2021-05-25 15:30:00,53.08,53.09,53.04,53.08,124870.0,46.3559,46.3646,46.321,46.3559,124870.0
2021-05-25 15:40:00,53.08,53.08,53.04,53.04,115786.0,46.3559,46.3559,46.321,46.321,115786.0
2021-05-25 15:50:00,53.04,53.1,53.03,53.09,439466.0,46.321,46.3734,46.3122,46.3646,439466.0
2021-05-26 09:30:00,53.29,53.4,53.28,53.37,403679.0,46.5393,46.6354,46.5306,46.6092,403679.0
2021-05-26 09:40:00,53.38,53.39,53.29,53.31,200725.0,46.6179,46.6266,46.5393,46.5568,200725.0
2021-05-26 09:50:00,53.31,53.36,53.29,53.35,169128.0,46.5568,46.6004,46.5393,46.5917,169128.0
2021-05-26 10:00:00,53.35,53.37,53.31,53.35,240531.0,46.5917,46.6092,46.5568,46.5917,240531.0
2021-05-26 10:10:00,53.35,53.39,53.33,53.39,152206.0,46.5917,46.6266,46.5742,46.6266,152206.0
2021-05-26 10:20:00,53.39,53.42,53.35,53.4,98993.0,46.6266,46.6528,46.5917,46.6354,98993.0
2021-05-26 10:30:00,53.4,53.42,53.35,53.37,141454.0,46.6354,46.6528,46.5917,46.6092,141454.0
2021-05-26 10:40:00,53.37,53.41,53.36,53.39,113561.0,46.6092,46.6441,46.6004,46.6266,113561.0
2021-05-26 10:50:00,53.39,53.42,53.38,53.41,73492.0,46.6266,46.6528,46.6179,46.6441,73492.0
2021-05-26 11:00:00,53.41,53.43,53.39,53.41,53902.0,46.6441,46.6616,46.6266,46.6441,53902.0
2021-05-26 11:10:00,53.41,53.42,53.38,53.41,101304.0,46.6441,46.6528,46.6179,46.6441,101304.0
2021-05-26 11:20:00,53.42,53.43,53.39,53.4,64942.0,46.6528,46.6616,46.6266,46.6354,64942.0
2021-05-26 11:30:00,53.39,53.4,53.34,53.39,93616.0,46.6266,46.6354,46.583,46.6266,93616.0
2021-05-26 11:40:00,53.39,53.46,53.39,53.45,63037.0,46.6266,46.6878,46.6266,46.679,63037.0
2021-05-26 11:50:00,53.45,53.47,53.43,53.47,108596.0,46.679,46.6965,46.6616,46.6965,108596.0
2021-05-26 12:00:00,53.46,53.49,53.46,53.47,57871.0,46.6878,46.714,46.6878,46.6965,57871.0
2021-05-26 12:10:00,53.48,53.5,53.46,53.5,151114.0,46.7052,46.7227,46.6878,46.7227,151114.0
2021-05-26 12:20:00,53.5,53.5,53.47,53.5,40252.0,46.7227,46.7227,46.6965,46.7227,40252.0
2021-05-26 12:30:00,53.5,53.52,53.49,53.5,143594.0,46.7227,46.7401,46.714,46.7227,143594.0
2021-05-26 12:40:00,53.51,53.52,53.49,53.52,83956.0,46.7314,46.7401,46.714,46.7401,83956.0
2021-05-26 12:50:00,53.52,53.52,53.48,53.5,56235.0,46.7401,46.7401,46.7052,46.7227,56235.0
2021-05-26 13:00:00,53.5,53.51,53.45,53.46,78169.0,46.7227,46.7314,46.679,46.6878,78169.0
2021-05-26 13:10:00,53.47,53.49,53.46,53.47,43159.0,46.6965,46.714,46.6878,46.6965,43159.0
2021-05-26 13:20:00,53.47,53.5,53.47,53.5,50400.0,46.6965,46.7227,46.6965,46.7227,50400.0
2021-05-26 13:30:00,53.49,53.5,53.46,53.48,49244.0,46.714,46.7227,46.6878,46.7052,49244.0
2021-05-26 13:40:00,53.47,53.49,53.43,53.46,87644.0,46.6965,46.714,46.6616,46.6878,87644.0
2021-05-26 13:50:00,53.45,53.46,53.42,53.45,75084.0,46.679,46.6878,46.6528,46.679,75084.0
2021-05-26 14:00:00,53.45,53.46,53.43,53.46,238147.0,46.679,46.6878,46.6616,46.6878,238147.0
2021-05-26 14:10:00,53.46,53.49,53.46,53.48,85431.0,46.6878,46.714,46.6878,46.7052,85431.0
2021-05-26 14:20:00,53.49,53.52,53.48,53.51,66997.0,46.714,46.7401,46.7052,46.7314,66997.0
2021-05-26 14:30:00,53.51,53.53,53.5,53.52,104495.0,46.7314,46.7489,46.7227,46.7401,104495.0
2021-05-26 14:40:00,53.52,53.54,53.51,53.54,80192.0,46.7401,46.7576,46.7314,46.7576,80192.0
2021-05-26 14:50:00,53.53,53.54,53.49,53.52,102148.0,46.7489,46.7576,46.714,46.7401,102148.0
2021-05-26 15:00:00,53.51,53.54,53.5,53.53,67286.0,46.7314,46.7576,46.7227,46.7489,67286.0
2021-05-26 15:10:00,53.52,53.54,53.51,53.54,221251.0,46.7401,46.7576,46.7314,46.7576,221251.0
2021-05-26 15:20:00,53.54,53.55,53.51,53.53,163921.0,46.7576,46.7663,46.7314,46.7489,163921.0
2021-05-26 15:30:00,53.53,53.54,53.5,53.51,65228.0,46.7489,46.7576,46.7227,46.7314,65228.0
2021-05-26 15:40:00,53.51,53.54,53.51,53.54,139709.0,46.7314,46.7576,46.7314,46.7576,139709.0
2021-05-26 15:50:00,53.53,53.54,53.49,53.52,357392.0,46.7489,46.7576,46.714,46.7401,357392.0
2021-05-27 09:30:00,53.56,53.62,53.49,53.52,442934.0,46.7751,46.8275,46.714,46.7401,442934.0
2021-05-27 09:40:00,53.51,53.52,53.46,53.47,125957.0,46.7314,46.7401,46.6878,46.6965,125957.0
2021-05-27 09:50:00,53.47,53.58,53.46,53.56,349337.0,46.6965,46.7925,46.6878,46.7751,349337.0
2021-05-27 10:00:00,53.56,53.61,53.54,53.61,417786.0,46.7751,46.8187,46.7576,46.8187,417786.0
2021-05-27 10:10:00,53.6,53.63,53.56,53.62,311672.0,46.81,46.8362,46.7751,46.8275,311672.0
2021-05-27 10:20:00,53.62,53.64,53.6,53.63,247941.0,46.8275,46.8449,46.81,46.8362,247941.0
2021-05-27 10:30:00,53.63,53.7,53.63,53.65,611732.0,46.8362,46.8973,46.8362,46.8537,611732.0
2021-05-27 10:40:00,53.64,53.65,53.61,53.64,121140.0,46.8449,46.8537,46.8187,46.8449,121140.0
2021-05-27 10:50:00,53.64,53.64,53.57,53.61,148871.0,46.8449,46.8449,46.7838,46.8187,148871.0
2021-05-27 11:00:00,53.61,53.64,53.6,53.63,194233.0,46.8187,46.8449,46.81,46.8362,194233.0
2021-05-27 11:10:00,53.63,53.65,53.61,53.63,135403.0,46.8362,46.8537,46.8187,46.8362,135403.0
2021-05-27 11:20:00,53.65,53.65,53.59,53.59,90826.0,46.8537,46.8537,46.8013,46.8013,90826.0
2021-05-27 11:30:00,53.58,53.59,53.54,53.59,171818.0,46.7925,46.8013,46.7576,46.8013,171818.0
2021-05-27 11:40:00,53.59,53.65,53.59,53.61,176752.0,46.8013,46.8537,46.8013,46.8187,176752.0
2021-05-27 11:50:00,53.61,53.63,53.59,53.62,105280.0,46.8187,46.8362,46.8013,46.8275,105280.0
2021-05-27 12:00:00,53.62,53.64,53.59,53.6,307974.0,46.8275,46.8449,46.8013,46.81,307974.0
2021-05-27 12:10:00,53.59,53.63,53.59,53.6,224178.0,46.8013,46.8362,46.8013,46.81,224178.0
2021-05-27 12:20:00,53.61,53.61,53.57,53.59,262609.0,46.8187,46.8187,46.7838,46.8013,262609.0
2021-05-27 12:30:00,53.59,53.6,53.55,53.58,216155.0,46.8013,46.81,46.7663,46.7925,216155.0
2021-05-27 12:40:00,53.58,53.59,53.52,53.52,165438.0,46.7925,46.8013,46.7401,46.7401,165438.0
2021-05-27 12:50:00,53.53,53.6,53.53,53.57,41919.0,46.7489,46.81,46.7489,46.7838,41919.0
2021-05-27 13:00:00,53.57,53.6,53.57,53.59,107496.0,46.7838,46.81,46.7838,46.8013,107496.0
2021-05-27 13:10:00,53.59,53.62,53.58,53.61,115871.0,46.8013,46.8275,46.7925,46.8187,115871.0
2021-05-27 13:20:00,53.61,53.62,53.56,53.57,109762.0,46.8187,46.8275,46.7751,46.7838,109762.0
2021-05-27 13:30:00,53.57,53.62,53.56,53.6,140527.0,46.7838,46.8275,46.7751,46.81,140527.0
2021-05-27 13:40:00,53.6,53.61,53.58,53.61,89708.0,46.81,46.8187,46.7925,46.8187,89708.0
2021-05-27 13:50:00,53.61,53.63,53.6,53.61,55529.0,46.8187,46.8362,46.81,46.8187,55529.0
2021-05-27 14:00:00,53.61,53.62,53.58,53.59,137490.0,46.8187,46.8275,46.7925,46.8013,137490.0
2021-05-27 14:10:00,53.59,53.6,53.55,53.58,82239.0,46.8013,46.81,46.7663,46.7925,82239.0
2021-05-27 14:20:00,53.58,53.62,53.57,53.61,105633.0,46.7925,46.8275,46.7838,46.8187,105633.0
2021-05-27 14:30:00,53.61,53.63,53.6,53.61,78188.0,46.8187,46.8362,46.81,46.8187,78188.0
2021-05-27 14:40:00,53.61,53.62,53.59,53.61,49079.0,46.8187,46.8275,46.8013,46.8187,49079.0
2021-05-27 14:50:00,53.62,53.64,53.61,53.63,192864.0,46.8275,46.8449,46.8187,46.8362,192864.0
2021-05-27 15:00:00,53.62,53.62,53.59,53.61,54375.0,46.8275,46.8275,46.8013,46.8187,54375.0
2021-05-27 15:10:00,53.61,53.64,53.6,53.62,58726.0,46.8187,46.8449,46.81,46.8275,58726.0
2021-05-27 15:20:00,53.63,53.65,53.62,53.63,90833.0,46.8362,46.8537,46.8275,46.8362,90833.0
2021-05-27 15:30:00,53.63,53.67,53.63,53.66,227012.0,46.8362,46.8711,46.8362,46.8624,227012.0
2021-05-27 15:40:00,53.67,53.68,53.65,53.66,272872.0,46.8711,46.8799,46.8537,46.8624,272872.0
2021-05-27 15:50:00,53.67,53.68,53.61,53.61,288794.0,46.8711,46.8799,46.8187,46.8187,288794.0
2021-05-28 09:30:00,53.65,53.82,53.62,53.8,479674.0,46.8537,47.0021,46.8275,46.9847,479674.0
2021-05-28 09:40:00,53.81,53.87,53.79,53.82,197042.0,46.9934,47.0458,46.9759,47.0021,197042.0
2021-05-28 09:50:00,53.83,53.93,53.83,53.91,179541.0,47.0109,47.0982,47.0109,47.0807,179541.0
2021-05-28 10:00:00,53.91,53.97,53.9,53.93,298791.0,47.0807,47.1331,47.072,47.0982,298791.0
2021-05-28 10:10:00,53.93,53.95,53.83,53.83,206500.0,47.0982,47.1157,47.0109,47.0109,206500.0
2021-05-28 10:20:00,53.84,53.87,53.78,53.78,83096.0,47.0196,47.0458,46.9672,46.9672,83096.0
2021-05-28 10:30:00,53.79,53.9,53.79,53.87,111868.0,46.9759,47.072,46.9759,47.0458,111868.0
2021-05-28 10:40:00,53.87,53.92,53.86,53.86,64495.0,47.0458,47.0895,47.0371,47.0371,64495.0
2021-05-28 10:50:00,53.87,53.91,53.86,53.89,88249.0,47.0458,47.0807,47.0371,47.0633,88249.0
2021-05-28 11:00:00,53.9,53.91,53.85,53.89,129636.0,47.072,47.0807,47.0283,47.0633,129636.0
2021-05-28 11:10:00,53.89,53.91,53.87,53.9,49917.0,47.0633,47.0807,47.0458,47.072,49917.0
2021-05-28 11:20:00,53.9,53.94,53.89,53.92,80612.0,47.072,47.1069,47.0633,47.0895,80612.0
2021-05-28 11:30:00,53.93,53.95,53.91,53.93,130021.0,47.0982,47.1157,47.0807,47.0982,130021.0
2021-05-28 11:40:00,53.92,53.95,53.92,53.93,107650.0,47.0895,47.1157,47.0895,47.0982,107650.0
2021-05-28 11:50:00,53.93,53.97,53.92,53.95,89674.0,47.0982,47.1331,47.0895,47.1157,89674.0
2021-05-28 12:00:00,53.96,53.97,53.93,53.97,43613.0,47.1244,47.1331,47.0982,47.1331,43613.0
2021-05-28 12:10:00,53.97,53.98,53.95,53.97,241045.0,47.1331,47.1419,47.1157,47.1331,241045.0
2021-05-28 12:20:00,53.97,53.97,53.92,53.92,69192.0,47.1331,47.1331,47.0895,47.0895,69192.0
2021-05-28 12:30:00,53.92,53.94,53.9,53.94,82998.0,47.0895,47.1069,47.072,47.1069,82998.0
2021-05-28 12:40:00,53.94,53.96,53.91,53.92,65269.0,47.1069,47.1244,47.0807,47.0895,65269.0
2021-05-28 12:50:00,53.91,53.95,53.91,53.93,84065.0,47.0807,47.1157,47.0807,47.0982,84065.0
2021-05-28 13:00:00,53.94,53.97,53.94,53.96,38770.0,47.1069,47.1331,47.1069,47.1244,38770.0
2021-05-28 13:10:00,53.96,53.96,53.92,53.96,24904.0,47.1244,47.1244,47.0895,47.1244,24904.0
2021-05-28 13:20:00,53.96,53.96,53.92,53.93,73099.0,47.1244,47.1244,47.0895,47.0982,73099.0
2021-05-28 13:30:00,53.93,53.96,53.92,53.94,61840.0,47.0982,47.1244,47.0895,47.1069,61840.0
2021-05-28 13:40:00,53.94,53.95,53.92,53.94,25514.0,47.1069,47.1157,47.0895,47.1069,25514.0
2021-05-28 13:50:00,53.95,53.97,53.94,53.96,80687.0,47.1157,47.1331,47.1069,47.1244,80687.0
2021-05-28 14:00:00,53.96,53.96,53.94,53.95,128089.0,47.1244,47.1244,47.1069,47.1157,128089.0
2021-05-28 14:10:00,53.94,53.95,53.92,53.94,189529.0,47.1069,47.1157,47.0895,47.1069,189529.0
2021-05-28 14:20:00,53.93,53.95,53.92,53.94,127554.0,47.0982,47.1157,47.0895,47.1069,127554.0
2021-05-28 14:30:00,53.95,53.95,53.93,53.94,113518.0,47.1157,47.1157,47.0982,47.1069,113518.0
2021-05-28 14:40:00,53.94,53.96,53.94,53.96,256754.0,47.1069,47.1244,47.1069,47.1244,256754.0
2021-05-28 14:50:00,53.96,53.98,53.95,53.97,262021.0,47.1244,47.1419,47.1157,47.1331,262021.0
2021-05-28 15:00:00,53.98,53.98,53.95,53.96,211285.0,47.1419,47.1419,47.1157,47.1244,211285.0
2021-05-28 15:10:00,53.97,53.97,53.92,53.96,384957.0,47.1331,47.1331,47.0895,47.1244,384957.0
2021-05-28 15:20:00,53.95,53.96,53.93,53.93,249317.0,47.1157,47.1244,47.0982,47.0982,249317.0
2021-05-28 15:30:00,53.94,53.97,53.93,53.97,304080.0,47.1069,47.1331,47.0982,47.1331,304080.0
2021-05-28 15:40:00,53.97,53.97,53.93,53.94,315648.0,47.1331,47.1331,47.0982,47.1069,315648.0
2021-05-28 15:50:00,53.94,53.95,53.85,53.85,919631.0,47.1069,47.1157,47.0283,47.0283,919631.0
2021-06-01 09:30:00,55.1,55.16,54.99,55.03,702060.0,48.12,48.1724,48.0239,48.0589,702060.0
2021-06-01 09:40:00,55.04,55.08,54.98,55.02,328958.0,48.0676,48.1025,48.0152,48.0501,328958.0
2021-06-01 09:50:00,55.02,55.04,54.89,54.97,349302.0,48.0501,48.0676,47.9366,48.0065,349302.0
2021-06-01 10:00:00,54.97,55.02,54.93,55.0,382816.0,48.0065,48.0501,47.9715,48.0327,382816.0
2021-06-01 10:10:00,55.0,55.01,54.82,54.86,367050.0,48.0327,48.0414,47.8755,47.9104,367050.0
2021-06-01 10:20:00,54.86,54.94,54.82,54.94,191056.0,47.9104,47.9803,47.8755,47.9803,191056.0
2021-06-01 10:30:00,54.94,54.99,54.91,54.91,310129.0,47.9803,48.0239,47.9541,47.9541,310129.0
2021-06-01 10:40:00,54.91,54.97,54.85,54.86,233372.0,47.9541,48.0065,47.9017,47.9104,233372.0
2021-06-01 10:50:00,54.85,54.94,54.82,54.93,338556.0,47.9017,47.9803,47.8755,47.9715,338556.0
2021-06-01 11:00:00,54.94,54.94,54.88,54.93,335877.0,47.9803,47.9803,47.9279,47.9715,335877.0
2021-06-01 11:10:00,54.93,54.96,54.92,54.94,242766.0,47.9715,47.9977,47.9628,47.9803,242766.0
2021-06-01 11:20:00,54.93,54.94,54.89,54.91,156230.0,47.9715,47.9803,47.9366,47.9541,156230.0
2021-06-01 11:30:00,54.91,54.97,54.89,54.96,152317.0,47.9541,48.0065,47.9366,47.9977,152317.0
2021-06-01 11:40:00,54.96,54.97,54.91,54.94,184253.0,47.9977,48.0065,47.9541,47.9803,184253.0
2021-06-01 11:50:00,54.93,54.96,54.92,54.96,176681.0,47.9715,47.9977,47.9628,47.9977,176681.0
2021-06-01 12:00:00,54.96,54.96,54.9,54.91,237789.0,47.9977,47.9977,47.9453,47.9541,237789.0
2021-06-01 12:10:00,54.91,54.93,54.9,54.9,93667.0,47.9541,47.9715,47.9453,47.9453,93667.0
2021-06-01 12:20:00,54.91,54.95,54.88,54.94,111407.0,47.9541,47.989,47.9279,47.9803,111407.0
2021-06-01 12:30:00,54.93,54.96,54.93,54.93,258152.0,47.9715,47.9977,47.9715,47.9715,258152.0
2021-06-01 12:40:00,54.93,54.97,54.93,54.96,115065.0,47.9715,48.0065,47.9715,47.9977,115065.0
2021-06-01 12:50:00,54.96,54.97,54.92,54.93,229948.0,47.9977,48.0065,47.9628,47.9715,229948.0
2021-06-01 13:00:00,54.93,54.95,54.87,54.91,193012.0,47.9715,47.989,47.9191,47.9541,193012.0
2021-06-01 13:10:00,54.91,54.93,54.89,54.9,91280.0,47.9541,47.9715,47.9366,47.9453,91280.0
2021-06-01 13:20:00,54.9,54.94,54.88,54.93,105595.0,47.9453,47.9803,47.9279,47.9715,105595.0
2021-06-01 13:30:00,54.92,54.95,54.91,54.94,146885.0,47.9628,47.989,47.9541,47.9803,146885.0
2021-06-01 13:40:00,54.95,54.96,54.92,54.95,118035.0,47.989,47.9977,47.9628,47.989,118035.0
2021-06-01 13:50:00,54.96,54.99,54.96,54.98,137371.0,47.9977,48.0239,47.9977,48.0152,137371.0
2021-06-01 14:00:00,54.98,55.01,54.97,55.0,169826.0,48.0152,48.0414,48.0065,48.0327,169826.0
2021-06-01 14:10:00,55.0,55.03,54.99,55.02,107098.0,48.0327,48.0589,48.0239,48.0501,107098.0
2021-06-01 14:20:00,55.02,55.05,55.02,55.05,120500.0,48.0501,48.0763,48.0501,48.0763,120500.0
2021-06-01 14:30:00,55.05,55.05,55.03,55.04,122807.0,48.0763,48.0763,48.0589,48.0676,122807.0
2021-06-01 14:40:00,55.05,55.07,55.04,55.07,131288.0,48.0763,48.0938,48.0676,48.0938,131288.0
2021-06-01 14:50:00,55.07,55.08,55.04,55.07,230505.0,48.0938,48.1025,48.0676,48.0938,230505.0
2021-06-01 15:00:00,55.07,55.09,55.06,55.09,219187.0,48.0938,48.1113,48.0851,48.1113,219187.0
2021-06-01 15:10:00,55.08,55.09,55.05,55.08,425863.0,48.1025,48.1113,48.0763,48.1025,425863.0
2021-06-01 15:20:00,55.08,55.11,55.07,55.08,439112.0,48.1025,48.1287,48.0938,48.1025,439112.0
2021-06-01 15:30:00,55.08,55.08,55.05,55.06,480723.0,48.1025,48.1025,48.0763,48.0851,480723.0
2021-06-01 15:40:00,55.05,55.09,55.04,55.09,356767.0,48.0763,48.1113,48.0676,48.1113,356767.0
2021-06-01 15:50:00,55.08,55.12,55.0,55.0,387419.0,48.1025,48.1375,48.0327,48.0327,387419.0
2021-06-02 09:30:00,54.92,54.95,54.8,54.9,588925.0,47.9628,47.989,47.858,47.9453,588925.0
2021-06-02 09:40:00,54.89,55.0,54.89,55.0,409126.0,47.9366,48.0327,47.9366,48.0327,409126.0
2021-06-02 09:50:00,54.99,55.0,54.92,54.95,265893.0,48.0239,48.0327,47.9628,47.989,265893.0
2021-06-02 10:00:00,54.95,55.02,54.92,55.0,158792.0,47.989,48.0501,47.9628,48.0327,158792.0
2021-06-02 10:10:00,55.0,55.02,54.94,55.01,528078.0,48.0327,48.0501,47.9803,48.0414,528078.0
2021-06-02 10:20:00,55.0,55.03,54.99,55.02,301976.0,48.0327,48.0589,48.0239,48.0501,301976.0
2021-06-02 10:30:00,55.02,55.04,54.97,55.0,270495.0,48.0501,48.0676,48.0065,48.0327,270495.0
2021-06-02 10:40:00,55.0,55.04,55.0,55.02,260200.0,48.0327,48.0676,48.0327,48.0501,260200.0
2021-06-02 10:50:00,55.02,55.03,55.0,55.03,225165.0,48.0501,48.0589,48.0327,48.0589,225165.0
2021-06-02 11:00:00,55.02,55.05,55.01,55.04,258316.0,48.0501,48.0763,48.0414,48.0676,258316.0
2021-06-02 11:10:00,55.03,55.08,55.03,55.07,138763.0,48.0589,48.1025,48.0589,48.0938,138763.0
2021-06-02 11:20:00,55.07,55.1,55.05,55.1,181875.0,48.0938,48.12,48.0763,48.12,181875.0
2021-06-02 11:30:00,55.1,55.14,55.09,55.14,183333.0,48.12,48.1549,48.1113,48.1549,183333.0
2021-06-02 11:40:00,55.13,55.15,55.12,55.13,75474.0,48.1462,48.1637,48.1375,48.1462,75474.0
2021-06-02 11:50:00,55.13,55.15,55.12,55.14,94105.0,48.1462,48.1637,48.1375,48.1549,94105.0
2021-06-02 12:00:00,55.14,55.14,55.11,55.12,112517.0,48.1549,48.1549,48.1287,48.1375,112517.0
2021-06-02 12:10:00,55.12,55.14,55.1,55.12,89167.0,48.1375,48.1549,48.12,48.1375,89167.0
2021-06-02 12:20:00,55.12,55.12,55.06,55.1,166801.0,48.1375,48.1375,48.0851,48.12,166801.0
2021-06-02 12:30:00,55.1,55.11,55.07,55.11,188437.0,48.12,48.1287,48.0938,48.1287,188437.0
2021-06-02 12:40:00,55.11,55.12,55.09,55.1,141600.0,48.1287,48.1375,48.1113,48.12,141600.0
2021-06-02 12:50:00,55.1,55.1,55.08,55.09,89474.0,48.12,48.12,48.1025,48.1113,89474.0
2021-06-02 13:00:00,55.09,55.1,55.08,55.1,110915.0,48.1113,48.12,48.1025,48.12,110915.0
2021-06-02 13:10:00,55.1,55.1,55.07,55.08,123377.0,48.12,48.12,48.0938,48.1025,123377.0
2021-06-02 13:20:00,55.08,55.08,55.0,55.03,123818.0,48.1025,48.1025,48.0327,48.0589,123818.0
2021-06-02 13:30:00,55.02,55.08,55.02,55.07,86890.0,48.0501,48.1025,48.0501,48.0938,86890.0
2021-06-02 13:40:00,55.07,55.09,55.03,55.05,191170.0,48.0938,48.1113,48.0589,48.0763,191170.0
2021-06-02 13:50:00,55.05,55.09,55.04,55.08,152708.0,48.0763,48.1113,48.0676,48.1025,152708.0
2021-06-02 14:00:00,55.09,55.12,55.08,55.09,226262.0,48.1113,48.1375,48.1025,48.1113,226262.0
2021-06-02 14:10:00,55.09,55.11,55.05,55.1,160580.0,48.1113,48.1287,48.0763,48.12,160580.0
2021-06-02 14:20:00,55.1,55.12,55.09,55.11,114385.0,48.12,48.1375,48.1113,48.1287,114385.0
2021-06-02 14:30:00,55.11,55.12,55.06,55.1,244940.0,48.1287,48.1375,48.0851,48.12,244940.0
2021-06-02 14:40:00,55.1,55.12,55.08,55.11,104358.0,48.12,48.1375,48.1025,48.1287,104358.0
2021-06-02 14:50:00,55.11,55.12,55.08,55.1,152383.0,48.1287,48.1375,48.1025,48.12,152383.0
2021-06-02 15:00:00,55.1,55.11,55.08,55.1,145822.0,48.12,48.1287,48.1025,48.12,145822.0
2021-06-02 15:10:00,55.1,55.12,55.09,55.11,110670.0,48.12,48.1375,48.1113,48.1287,110670.0
2021-06-02 15:20:00,55.1,55.12,55.09,55.1,184417.0,48.12,48.1375,48.1113,48.12,184417.0
2021-06-02 15:30:00,55.11,55.12,55.08,55.11,123387.0,48.1287,48.1375,48.1025,48.1287,123387.0
2021-06-02 15:40:00,55.11,55.12,55.1,55.12,216117.0,48.1287,48.1375,48.12,48.1375,216117.0
2021-06-02 15:50:00,55.12,55.15,55.07,55.14,362756.0,48.1375,48.1637,48.0938,48.1549,362756.0
2021-06-03 09:30:00,54.61,54.74,54.47,54.48,410949.0,47.6921,47.8056,47.5698,47.5785,410949.0
2021-06-03 09:40:00,54.5,54.55,54.4,54.41,300542.0,47.596,47.6397,47.5087,47.5174,300542.0
2021-06-03 09:50:00,54.41,54.52,54.4,54.49,461922.0,47.5174,47.6135,47.5087,47.5873,461922.0
2021-06-03 10:00:00,54.48,54.6,54.48,54.59,563615.0,47.5785,47.6833,47.5785,47.6746,563615.0
2021-06-03 10:10:00,54.59,54.62,54.5,54.54,346039.0,47.6746,47.7008,47.596,47.6309,346039.0
2021-06-03 10:20:00,54.54,54.62,54.5,54.59,446957.0,47.6309,47.7008,47.596,47.6746,446957.0
2021-06-03 10:30:00,54.58,54.61,54.54,54.55,194530.0,47.6659,47.6921,47.6309,47.6397,194530.0
2021-06-03 10:40:00,54.55,54.64,54.51,54.62,208908.0,47.6397,47.7183,47.6047,47.7008,208908.0
2021-06-03 10:50:00,54.63,54.68,54.61,54.68,306186.0,47.7095,47.7532,47.6921,47.7532,306186.0
2021-06-03 11:00:00,54.68,54.69,54.65,54.67,243867.0,47.7532,47.7619,47.727,47.7445,243867.0
2021-06-03 11:10:00,54.67,54.67,54.6,54.62,119451.0,47.7445,47.7445,47.6833,47.7008,119451.0
2021-06-03 11:20:00,54.62,54.66,54.59,54.64,163351.0,47.7008,47.7357,47.6746,47.7183,163351.0
2021-06-03 11:30:00,54.64,54.66,54.6,54.62,557495.0,47.7183,47.7357,47.6833,47.7008,557495.0
2021-06-03 11:40:00,54.62,54.63,54.56,54.57,135641.0,47.7008,47.7095,47.6484,47.6571,135641.0
2021-06-03 11:50:00,54.56,54.57,54.52,54.55,90986.0,47.6484,47.6571,47.6135,47.6397,90986.0
2021-06-03 12:00:00,54.56,54.56,54.52,54.54,134650.0,47.6484,47.6484,47.6135,47.6309,134650.0
2021-06-03 12:10:00,54.54,54.54,54.48,54.48,139541.0,47.6309,47.6309,47.5785,47.5785,139541.0
2021-06-03 12:20:00,54.49,54.51,54.45,54.51,135222.0,47.5873,47.6047,47.5523,47.6047,135222.0
2021-06-03 12:30:00,54.49,54.52,54.47,54.52,50583.0,47.5873,47.6135,47.5698,47.6135,50583.0
2021-06-03 12:40:00,54.53,54.53,54.48,54.51,215833.0,47.6222,47.6222,47.5785,47.6047,215833.0
2021-06-03 12:50:00,54.51,54.51,54.46,54.51,135423.0,47.6047,47.6047,47.5611,47.6047,135423.0
2021-06-03 13:00:00,54.51,54.51,54.43,54.48,139863.0,47.6047,47.6047,47.5349,47.5785,139863.0
2021-06-03 13:10:00,54.49,54.51,54.46,54.48,65946.0,47.5873,47.6047,47.5611,47.5785,65946.0
2021-06-03 13:20:00,54.48,54.51,54.47,54.5,91107.0,47.5785,47.6047,47.5698,47.596,91107.0
2021-06-03 13:30:00,54.5,54.52,54.48,54.51,160584.0,47.596,47.6135,47.5785,47.6047,160584.0
2021-06-03 13:40:00,54.51,54.52,54.47,54.48,75473.0,47.6047,47.6135,47.5698,47.5785,75473.0
2021-06-03 13:50:00,54.48,54.51,54.48,54.5,154727.0,47.5785,47.6047,47.5785,47.596,154727.0
2021-06-03 14:00:00,54.5,54.51,54.47,54.48,81742.0,47.596,47.6047,47.5698,47.5785,81742.0
2021-06-03 14:10:00,54.49,54.5,54.45,54.48,78729.0,47.5873,47.596,47.5523,47.5785,78729.0
2021-06-03 14:20:00,54.47,54.49,54.45,54.45,111313.0,47.5698,47.5873,47.5523,47.5523,111313.0
2021-06-03 14:30:00,54.46,54.47,54.44,54.45,76053.0,47.5611,47.5698,47.5436,47.5523,76053.0
2021-06-03 14:40:00,54.45,54.47,54.44,54.47,46679.0,47.5523,47.5698,47.5436,47.5698,46679.0
2021-06-03 14:50:00,54.46,54.48,54.4,54.41,185557.0,47.5611,47.5785,47.5087,47.5174,185557.0
2021-06-03 15:00:00,54.41,54.43,54.4,54.43,117577.0,47.5174,47.5349,47.5087,47.5349,117577.0
2021-06-03 15:10:00,54.43,54.46,54.42,54.43,116852.0,47.5349,47.5611,47.5261,47.5349,116852.0
2021-06-03 15:20:00,54.43,54.49,54.42,54.47,163812.0,47.5349,47.5873,47.5261,47.5698,163812.0
2021-06-03 15:30:00,54.47,54.49,54.46,54.49,364606.0,47.5698,47.5873,47.5611,47.5873,364606.0
2021-06-03 15:40:00,54.49,54.49,54.44,54.45,178818.0,47.5873,47.5873,47.5436,47.5523,178818.0
2021-06-03 15:50:00,54.45,54.52,54.45,54.51,467780.0,47.5523,47.6135,47.5523,47.6047,467780.0
2021-06-04 09:30:00,54.89,54.9,54.83,54.86,436517.0,47.9366,47.9453,47.8842,47.9104,436517.0
2021-06-04 09:40:00,54.87,54.91,54.84,54.88,198596.0,47.9191,47.9541,47.8929,47.9279,198596.0
2021-06-04 09:50:00,54.88,54.94,54.88,54.93,124396.0,47.9279,47.9803,47.9279,47.9715,124396.0
2021-06-04 10:00:00,54.92,54.97,54.91,54.92,462860.0,47.9628,48.0065,47.9541,47.9628,462860.0
2021-06-04 10:10:00,54.92,54.93,54.85,54.86,526939.0,47.9628,47.9715,47.9017,47.9104,526939.0
2021-06-04 10:20:00,54.86,54.88,54.84,54.86,242887.0,47.9104,47.9279,47.8929,47.9104,242887.0
2021-06-04 10:30:00,54.87,54.89,54.86,54.87,242985.0,47.9191,47.9366,47.9104,47.9191,242985.0
2021-06-04 10:40:00,54.87,54.88,54.83,54.88,184655.0,47.9191,47.9279,47.8842,47.9279,184655.0
2021-06-04 10:50:00,54.88,54.88,54.82,54.83,157170.0,47.9279,47.9279,47.8755,47.8842,157170.0
2021-06-04 11:00:00,54.84,54.86,54.83,54.85,118976.0,47.8929,47.9104,47.8842,47.9017,118976.0
2021-06-04 11:10:00,54.85,54.88,54.84,54.88,260255.0,47.9017,47.9279,47.8929,47.9279,260255.0
2021-06-04 11:20:00,54.88,54.91,54.87,54.89,139694.0,47.9279,47.9541,47.9191,47.9366,139694.0
2021-06-04 11:30:00,54.9,54.9,54.87,54.9,90954.0,47.9453,47.9453,47.9191,47.9453,90954.0
2021-06-04 11:40:00,54.89,54.92,54.89,54.9,164178.0,47.9366,47.9628,47.9366,47.9453,164178.0
2021-06-04 11:50:00,54.9,54.9,54.88,54.89,97318.0,47.9453,47.9453,47.9279,47.9366,97318.0
2021-06-04 12:00:00,54.89,54.92,54.88,54.92,98387.0,47.9366,47.9628,47.9279,47.9628,98387.0
2021-06-04 12:10:00,54.91,54.94,54.91,54.91,133007.0,47.9541,47.9803,47.9541,47.9541,133007.0
2021-06-04 12:20:00,54.91,54.94,54.91,54.94,127317.0,47.9541,47.9803,47.9541,47.9803,127317.0
2021-06-04 12:30:00,54.94,54.95,54.92,54.93,81857.0,47.9803,47.989,47.9628,47.9715,81857.0
2021-06-04 12:40:00,54.93,54.93,54.9,54.91,69457.0,47.9715,47.9715,47.9453,47.9541,69457.0
2021-06-04 12:50:00,54.91,54.91,54.89,54.91,88558.0,47.9541,47.9541,47.9366,47.9541,88558.0
2021-06-04 13:00:00,54.91,54.92,54.91,54.92,84761.0,47.9541,47.9628,47.9541,47.9628,84761.0
2021-06-04 13:10:00,54.91,54.95,54.91,54.95,81651.0,47.9541,47.989,47.9541,47.989,81651.0
2021-06-04 13:20:00,54.95,54.95,54.94,54.95,86077.0,47.989,47.989,47.9803,47.989,86077.0
2021-06-04 13:30:00,54.95,54.96,54.94,54.94,92402.0,47.989,47.9977,47.9803,47.9803,92402.0
2021-06-04 13:40:00,54.95,54.96,54.93,54.94,150938.0,47.989,47.9977,47.9715,47.9803,150938.0
2021-06-04 13:50:00,54.94,54.97,54.93,54.97,86444.0,47.9803,48.0065,47.9715,48.0065,86444.0
2021-06-04 14:00:00,54.97,54.98,54.96,54.97,87774.0,48.0065,48.0152,47.9977,48.0065,87774.0
2021-06-04 14:10:00,54.98,54.98,54.96,54.97,143941.0,48.0152,48.0152,47.9977,48.0065,143941.0
2021-06-04 14:20:00,54.97,54.98,54.96,54.98,68269.0,48.0065,48.0152,47.9977,48.0152,68269.0
2021-06-04 14:30:00,54.98,54.99,54.97,54.98,71670.0,48.0152,48.0239,48.0065,48.0152,71670.0
2021-06-04 14:40:00,54.98,55.01,54.97,55.01,94185.0,48.0152,48.0414,48.0065,48.0414,94185.0
2021-06-04 14:50:00,55.0,55.01,54.98,54.99,160787.0,48.0327,48.0414,48.0152,48.0239,160787.0
2021-06-04 15:00:00,55.0,55.0,54.98,54.98,63295.0,48.0327,48.0327,48.0152,48.0152,63295.0
2021-06-04 15:10:00,54.98,54.99,54.98,54.98,115074.0,48.0152,48.0239,48.0152,48.0152,115074.0
2021-06-04 15:20:00,54.98,55.0,54.98,54.99,145338.0,48.0152,48.0327,48.0152,48.0239,145338.0
2021-06-04 15:30:00,55.0,55.0,54.99,54.99,141295.0,48.0327,48.0327,48.0239,48.0239,141295.0
2021-06-04 15:40:00,55.0,55.0,54.98,54.99,348036.0,48.0327,48.0327,48.0152,48.0239,348036.0
2021-06-04 15:50:00,55.0,55.01,54.96,55.01,860440.0,48.0327,48.0414,47.9977,48.0414,860440.0
2021-06-07 09:30:00,54.75,54.81,54.56,54.6,1775876.0,47.8143,47.8667,47.6484,47.6833,1775876.0
2021-06-07 09:40:00,54.6,54.63,54.57,54.61,1133509.0,47.6833,47.7095,47.6571,47.6921,1133509.0
2021-06-07 09:50:00,54.61,54.62,54.54,54.59,812639.0,47.6921,47.7008,47.6309,47.6746,812639.0
2021-06-07 10:00:00,54.58,54.59,54.5,54.54,1057765.0,47.6659,47.6746,47.596,47.6309,1057765.0
2021-06-07 10:10:00,54.54,54.56,54.51,54.52,858767.0,47.6309,47.6484,47.6047,47.6135,858767.0
2021-06-07 10:20:00,54.52,54.56,54.52,54.55,614364.0,47.6135,47.6484,47.6135,47.6397,614364.0
2021-06-07 10:30:00,54.55,54.6,54.53,54.59,793857.0,47.6397,47.6833,47.6222,47.6746,793857.0
2021-06-07 10:40:00,54.59,54.61,54.55,54.57,1442435.0,47.6746,47.6921,47.6397,47.6571,1442435.0
2021-06-07 10:50:00,54.57,54.62,54.56,54.62,785064.0,47.6571,47.7008,47.6484,47.7008,785064.0
2021-06-07 11:00:00,54.62,54.63,54.59,54.6,659780.0,47.7008,47.7095,47.6746,47.6833,659780.0
2021-06-07 11:10:00,54.61,54.64,54.59,54.6,634742.0,47.6921,47.7183,47.6746,47.6833,634742.0
2021-06-07 11:20:00,54.6,54.6,54.55,54.55,510941.0,47.6833,47.6833,47.6397,47.6397,510941.0
2021-06-07 11:30:00,54.55,54.56,54.52,54.55,670117.0,47.6397,47.6484,47.6135,47.6397,670117.0
2021-06-07 11:40:00,54.54,54.55,54.51,54.54,737491.0,47.6309,47.6397,47.6047,47.6309,737491.0
2021-06-07 11:50:00,54.54,54.64,54.54,54.64,158752.0,47.6309,47.7183,47.6309,47.7183,158752.0
2021-06-07 12:00:00,54.64,54.67,54.63,54.65,153775.0,47.7183,47.7445,47.7095,47.727,153775.0
2021-06-07 12:10:00,54.65,54.67,54.64,54.65,172783.0,47.727,47.7445,47.7183,47.727,172783.0
2021-06-07 12:20:00,54.66,54.68,54.64,54.65,143502.0,47.7357,47.7532,47.7183,47.727,143502.0
2021-06-07 12:30:00,54.65,54.66,54.62,54.66,125276.0,47.727,47.7357,47.7008,47.7357,125276.0
2021-06-07 12:40:00,54.65,54.68,54.65,54.67,190741.0,47.727,47.7532,47.727,47.7445,190741.0
2021-06-07 12:50:00,54.68,54.69,54.65,54.66,94390.0,47.7532,47.7619,47.727,47.7357,94390.0
2021-06-07 13:00:00,54.66,54.67,54.63,54.64,99121.0,47.7357,47.7445,47.7095,47.7183,99121.0
2021-06-07 13:10:00,54.64,54.65,54.61,54.64,67773.0,47.7183,47.727,47.6921,47.7183,67773.0
2021-06-07 13:20:00,54.64,54.65,54.63,54.64,75657.0,47.7183,47.727,47.7095,47.7183,75657.0
2021-06-07 13:30:00,54.64,54.67,54.64,54.65,181181.0,47.7183,47.7445,47.7183,47.727,181181.0
2021-06-07 13:40:00,54.66,54.68,54.65,54.68,66095.0,47.7357,47.7532,47.727,47.7532,66095.0
2021-06-07 13:50:00,54.67,54.69,54.66,54.68,108397.0,47.7445,47.7619,47.7357,47.7532,108397.0
2021-06-07 14:00:00,54.68,54.7,54.67,54.7,56241.0,47.7532,47.7707,47.7445,47.7707,56241.0
2021-06-07 14:10:00,54.69,54.71,54.68,54.71,123275.0,47.7619,47.7794,47.7532,47.7794,123275.0
2021-06-07 14:20:00,54.71,54.74,54.7,54.73,66521.0,47.7794,47.8056,47.7707,47.7969,66521.0
2021-06-07 14:30:00,54.73,54.75,54.73,54.73,164648.0,47.7969,47.8143,47.7969,47.7969,164648.0
2021-06-07 14:40:00,54.73,54.75,54.73,54.73,185864.0,47.7969,47.8143,47.7969,47.7969,185864.0
2021-06-07 14:50:00,54.74,54.77,54.73,54.76,81928.0,47.8056,47.8318,47.7969,47.8231,81928.0
2021-06-07 15:00:00,54.76,54.78,54.74,54.76,109230.0,47.8231,47.8405,47.8056,47.8231,109230.0
2021-06-07 15:10:00,54.76,54.79,54.75,54.79,159868.0,47.8231,47.8493,47.8143,47.8493,159868.0
2021-06-07 15:20:00,54.79,54.79,54.77,54.78,159786.0,47.8493,47.8493,47.8318,47.8405,159786.0
2021-06-07 15:30:00,54.79,54.79,54.74,54.75,139653.0,47.8493,47.8493,47.8056,47.8143,139653.0
2021-06-07 15:40:00,54.75,54.76,54.72,54.73,158522.0,47.8143,47.8231,47.7881,47.7969,158522.0
2021-06-07 15:50:00,54.73,54.78,54.73,54.78,399387.0,47.7969,47.8405,47.7969,47.8405,399387.0
2021-06-08 09:30:00,54.65,54.66,54.51,54.59,424722.0,47.727,47.7357,47.6047,47.6746,424722.0
2021-06-08 09:40:00,54.6,54.6,54.5,54.51,198796.0,47.6833,47.6833,47.596,47.6047,198796.0
2021-06-08 09:50:00,54.5,54.5,54.4,54.46,232247.0,47.596,47.596,47.5087,47.5611,232247.0
2021-06-08 10:00:00,54.46,54.54,54.44,54.53,474549.0,47.5611,47.6309,47.5436,47.6222,474549.0
2021-06-08 10:10:00,54.53,54.53,54.48,54.48,222328.0,47.6222,47.6222,47.5785,47.5785,222328.0
2021-06-08 10:20:00,54.49,54.5,54.46,54.5,208512.0,47.5873,47.596,47.5611,47.596,208512.0
2021-06-08 10:30:00,54.5,54.51,54.47,54.48,176690.0,47.596,47.6047,47.5698,47.5785,176690.0
2021-06-08 10:40:00,54.47,54.53,54.47,54.52,186798.0,47.5698,47.6222,47.5698,47.6135,186798.0
2021-06-08 10:50:00,54.52,54.55,54.48,54.49,247826.0,47.6135,47.6397,47.5785,47.5873,247826.0
2021-06-08 11:00:00,54.5,54.52,54.48,54.52,175681.0,47.596,47.6135,47.5785,47.6135,175681.0
2021-06-08 11:10:00,54.52,54.52,54.44,54.45,391732.0,47.6135,47.6135,47.5436,47.5523,391732.0
2021-06-08 11:20:00,54.45,54.49,54.41,54.48,383489.0,47.5523,47.5873,47.5174,47.5785,383489.0
2021-06-08 11:30:00,54.49,54.51,54.46,54.48,198027.0,47.5873,47.6047,47.5611,47.5785,198027.0
2021-06-08 11:40:00,54.48,54.52,54.45,54.51,229373.0,47.5785,47.6135,47.5523,47.6047,229373.0
2021-06-08 11:50:00,54.51,54.51,54.46,54.48,198907.0,47.6047,47.6047,47.5611,47.5785,198907.0
2021-06-08 12:00:00,54.48,54.49,54.46,54.47,147280.0,47.5785,47.5873,47.5611,47.5698,147280.0
2021-06-08 12:10:00,54.47,54.48,54.45,54.46,101783.0,47.5698,47.5785,47.5523,47.5611,101783.0
2021-06-08 12:20:00,54.47,54.47,54.42,54.46,126780.0,47.5698,47.5698,47.5261,47.5611,126780.0
2021-06-08 12:30:00,54.46,54.5,54.46,54.5,83787.0,47.5611,47.596,47.5611,47.596,83787.0
2021-06-08 12:40:00,54.5,54.52,54.48,54.5,103805.0,47.596,47.6135,47.5785,47.596,103805.0
2021-06-08 12:50:00,54.49,54.53,54.49,54.53,88270.0,47.5873,47.6222,47.5873,47.6222,88270.0
2021-06-08 13:00:00,54.52,54.53,54.49,54.51,46031.0,47.6135,47.6222,47.5873,47.6047,46031.0
2021-06-08 13:10:00,54.51,54.52,54.47,54.48,66659.0,47.6047,47.6135,47.5698,47.5785,66659.0
2021-06-08 13:20:00,54.48,54.5,54.47,54.48,51499.0,47.5785,47.596,47.5698,47.5785,51499.0
2021-06-08 13:30:00,54.48,54.5,54.47,54.5,82397.0,47.5785,47.596,47.5698,47.596,82397.0
2021-06-08 13:40:00,54.5,54.51,54.48,54.5,60246.0,47.596,47.6047,47.5785,47.596,60246.0
2021-06-08 13:50:00,54.5,54.51,54.46,54.47,68470.0,47.596,47.6047,47.5611,47.5698,68470.0
2021-06-08 14:00:00,54.47,54.49,54.45,54.48,78797.0,47.5698,47.5873,47.5523,47.5785,78797.0
2021-06-08 14:10:00,54.48,54.48,54.45,54.47,51559.0,47.5785,47.5785,47.5523,47.5698,51559.0
2021-06-08 14:20:00,54.47,54.47,54.45,54.47,140289.0,47.5698,47.5698,47.5523,47.5698,140289.0
2021-06-08 14:30:00,54.47,54.49,54.46,54.46,61114.0,47.5698,47.5873,47.5611,47.5611,61114.0
2021-06-08 14:40:00,54.47,54.49,54.46,54.49,93536.0,47.5698,47.5873,47.5611,47.5873,93536.0
2021-06-08 14:50:00,54.48,54.51,54.48,54.5,148293.0,47.5785,47.6047,47.5785,47.596,148293.0
2021-06-08 15:00:00,54.51,54.53,54.5,54.53,148692.0,47.6047,47.6222,47.596,47.6222,148692.0
2021-06-08 15:10:00,54.53,54.56,54.52,54.53,314129.0,47.6222,47.6484,47.6135,47.6222,314129.0
2021-06-08 15:20:00,54.53,54.54,54.51,54.52,168477.0,47.6222,47.6309,47.6047,47.6135,168477.0
2021-06-08 15:30:00,54.52,54.54,54.51,54.52,148831.0,47.6135,47.6309,47.6047,47.6135,148831.0
2021-06-08 15:40:00,54.53,54.55,54.51,54.53,160586.0,47.6222,47.6397,47.6047,47.6222,160586.0
2021-06-08 15:50:00,54.54,54.56,54.52,54.55,196421.0,47.6309,47.6484,47.6135,47.6397,196421.0
2021-06-09 09:30:00,54.56,54.71,54.56,54.63,436393.0,47.6484,47.7794,47.6484,47.7095,436393.0
2021-06-09 09:40:00,54.64,54.71,54.55,54.57,428707.0,47.7183,47.7794,47.6397,47.6571,428707.0
2021-06-09 09:50:00,54.57,54.66,54.53,54.64,346495.0,47.6571,47.7357,47.6222,47.7183,346495.0
2021-06-09 10:00:00,54.64,54.66,54.56,54.59,241171.0,47.7183,47.7357,47.6484,47.6746,241171.0
2021-06-09 10:10:00,54.59,54.59,54.51,54.52,138504.0,47.6746,47.6746,47.6047,47.6135,138504.0
2021-06-09 10:20:00,54.52,54.57,54.52,54.56,66258.0,47.6135,47.6571,47.6135,47.6484,66258.0
2021-06-09 10:30:00,54.57,54.58,54.51,54.57,129883.0,47.6571,47.6659,47.6047,47.6571,129883.0
2021-06-09 10:40:00,54.57,54.59,54.51,54.53,120461.0,47.6571,47.6746,47.6047,47.6222,120461.0
2021-06-09 10:50:00,54.54,54.58,54.53,54.57,98502.0,47.6309,47.6659,47.6222,47.6571,98502.0
2021-06-09 11:00:00,54.56,54.59,54.55,54.56,67359.0,47.6484,47.6746,47.6397,47.6484,67359.0
2021-06-09 11:10:00,54.57,54.57,54.54,54.56,68788.0,47.6571,47.6571,47.6309,47.6484,68788.0
2021-06-09 11:20:00,54.57,54.57,54.52,54.56,172360.0,47.6571,47.6571,47.6135,47.6484,172360.0
2021-06-09 11:30:00,54.55,54.58,54.53,54.57,72114.0,47.6397,47.6659,47.6222,47.6571,72114.0
2021-06-09 11:40:00,54.58,54.59,54.55,54.56,152288.0,47.6659,47.6746,47.6397,47.6484,152288.0
2021-06-09 11:50:00,54.55,54.56,54.49,54.53,109370.0,47.6397,47.6484,47.5873,47.6222,109370.0
2021-06-09 12:00:00,54.53,54.54,54.51,54.53,84011.0,47.6222,47.6309,47.6047,47.6222,84011.0
2021-06-09 12:10:00,54.52,54.54,54.51,54.52,60455.0,47.6135,47.6309,47.6047,47.6135,60455.0
2021-06-09 12:20:00,54.53,54.55,54.52,54.54,57165.0,47.6222,47.6397,47.6135,47.6309,57165.0
2021-06-09 12:30:00,54.54,54.54,54.52,54.53,59498.0,47.6309,47.6309,47.6135,47.6222,59498.0
2021-06-09 12:40:00,54.53,54.56,54.52,54.56,129274.0,47.6222,47.6484,47.6135,47.6484,129274.0
2021-06-09 12:50:00,54.56,54.57,54.55,54.56,45623.0,47.6484,47.6571,47.6397,47.6484,45623.0
2021-06-09 13:00:00,54.56,54.59,54.56,54.57,78761.0,47.6484,47.6746,47.6484,47.6571,78761.0
2021-06-09 13:10:00,54.56,54.58,54.54,54.58,60512.0,47.6484,47.6659,47.6309,47.6659,60512.0
2021-06-09 13:20:00,54.57,54.6,54.57,54.59,71045.0,47.6571,47.6833,47.6571,47.6746,71045.0
2021-06-09 13:30:00,54.59,54.59,54.56,54.57,58324.0,47.6746,47.6746,47.6484,47.6571,58324.0
2021-06-09 13:40:00,54.58,54.58,54.54,54.57,67527.0,47.6659,47.6659,47.6309,47.6571,67527.0
2021-06-09 13:50:00,54.56,54.57,54.55,54.57,34491.0,47.6484,47.6571,47.6397,47.6571,34491.0
2021-06-09 14:00:00,54.57,54.61,54.56,54.56,111859.0,47.6571,47.6921,47.6484,47.6484,111859.0
2021-06-09 14:10:00,54.57,54.58,54.54,54.57,245878.0,47.6571,47.6659,47.6309,47.6571,245878.0
2021-06-09 14:20:00,54.57,54.61,54.56,54.61,286899.0,47.6571,47.6921,47.6484,47.6921,286899.0
2021-06-09 14:30:00,54.6,54.61,54.58,54.59,249665.0,47.6833,47.6921,47.6659,47.6746,249665.0
2021-06-09 14:40:00,54.59,54.59,54.57,54.57,127285.0,47.6746,47.6746,47.6571,47.6571,127285.0
2021-06-09 14:50:00,54.57,54.59,54.56,54.59,280441.0,47.6571,47.6746,47.6484,47.6746,280441.0
2021-06-09 15:00:00,54.58,54.59,54.56,54.57,274321.0,47.6659,47.6746,47.6484,47.6571,274321.0
2021-06-09 15:10:00,54.57,54.58,54.56,54.56,260475.0,47.6571,47.6659,47.6484,47.6484,260475.0
2021-06-09 15:20:00,54.57,54.57,54.51,54.51,367808.0,47.6571,47.6571,47.6047,47.6047,367808.0
2021-06-09 15:30:00,54.5,54.54,54.48,54.54,307055.0,47.596,47.6309,47.5785,47.6309,307055.0
2021-06-09 15:40:00,54.53,54.54,54.48,54.49,453798.0,47.6222,47.6309,47.5785,47.5873,453798.0
2021-06-09 15:50:00,54.49,54.51,54.47,54.51,1383628.0,47.5873,47.6047,47.5698,47.6047,1383628.0
2021-06-10 09:30:00,54.74,54.84,54.68,54.83,581427.0,47.8056,47.8929,47.7532,47.8842,581427.0
2021-06-10 09:40:00,54.83,54.91,54.8,54.9,291233.0,47.8842,47.9541,47.858,47.9453,291233.0
2021-06-10 09:50:00,54.9,54.93,54.88,54.88,167639.0,47.9453,47.9715,47.9279,47.9279,167639.0
2021-06-10 10:00:00,54.88,54.92,54.86,54.88,164284.0,47.9279,47.9628,47.9104,47.9279,164284.0
2021-06-10 10:10:00,54.88,54.93,54.85,54.93,143000.0,47.9279,47.9715,47.9017,47.9715,143000.0
2021-06-10 10:20:00,54.93,54.99,54.89,54.96,247842.0,47.9715,48.0239,47.9366,47.9977,247842.0
2021-06-10 10:30:00,54.96,54.98,54.85,54.86,206533.0,47.9977,48.0152,47.9017,47.9104,206533.0
2021-06-10 10:40:00,54.86,54.88,54.79,54.8,128361.0,47.9104,47.9279,47.8493,47.858,128361.0
2021-06-10 10:50:00,54.8,54.8,54.71,54.76,227098.0,47.858,47.858,47.7794,47.8231,227098.0
2021-06-10 11:00:00,54.76,54.78,54.72,54.77,94918.0,47.8231,47.8405,47.7881,47.8318,94918.0
2021-06-10 11:10:00,54.78,54.81,54.75,54.8,93031.0,47.8405,47.8667,47.8143,47.858,93031.0
2021-06-10 11:20:00,54.8,54.84,54.78,54.83,102353.0,47.858,47.8929,47.8405,47.8842,102353.0
2021-06-10 11:30:00,54.82,54.87,54.81,54.86,184549.0,47.8755,47.9191,47.8667,47.9104,184549.0
2021-06-10 11:40:00,54.86,54.88,54.8,54.86,170403.0,47.9104,47.9279,47.858,47.9104,170403.0
2021-06-10 11:50:00,54.86,54.89,54.85,54.88,130431.0,47.9104,47.9366,47.9017,47.9279,130431.0
2021-06-10 12:00:00,54.88,54.9,54.81,54.84,98803.0,47.9279,47.9453,47.8667,47.8929,98803.0
2021-06-10 12:10:00,54.83,54.86,54.81,54.86,79117.0,47.8842,47.9104,47.8667,47.9104,79117.0
2021-06-10 12:20:00,54.85,54.86,54.83,54.84,69659.0,47.9017,47.9104,47.8842,47.8929,69659.0
2021-06-10 12:30:00,54.84,54.91,54.83,54.91,49680.0,47.8929,47.9541,47.8842,47.9541,49680.0
2021-06-10 12:40:00,54.9,54.91,54.88,54.9,90131.0,47.9453,47.9541,47.9279,47.9453,90131.0
2021-06-10 12:50:00,54.9,54.93,54.9,54.93,106470.0,47.9453,47.9715,47.9453,47.9715,106470.0
2021-06-10 13:00:00,54.93,54.94,54.89,54.92,136918.0,47.9715,47.9803,47.9366,47.9628,136918.0
2021-06-10 13:10:00,54.93,54.95,54.93,54.94,51196.0,47.9715,47.989,47.9715,47.9803,51196.0
2021-06-10 13:20:00,54.95,54.97,54.92,54.93,78199.0,47.989,48.0065,47.9628,47.9715,78199.0
2021-06-10 13:30:00,54.93,54.94,54.91,54.94,158773.0,47.9715,47.9803,47.9541,47.9803,158773.0
2021-06-10 13:40:00,54.94,54.95,54.91,54.92,70594.0,47.9803,47.989,47.9541,47.9628,70594.0
2021-06-10 13:50:00,54.91,54.95,54.91,54.95,127315.0,47.9541,47.989,47.9541,47.989,127315.0
2021-06-10 14:00:00,54.95,54.97,54.94,54.96,138374.0,47.989,48.0065,47.9803,47.9977,138374.0
2021-06-10 14:10:00,54.95,54.97,54.94,54.95,89416.0,47.989,48.0065,47.9803,47.989,89416.0
2021-06-10 14:20:00,54.95,54.96,54.93,54.93,87488.0,47.989,47.9977,47.9715,47.9715,87488.0
2021-06-10 14:30:00,54.93,54.95,54.92,54.92,140253.0,47.9715,47.989,47.9628,47.9628,140253.0
2021-06-10 14:40:00,54.92,54.96,54.92,54.95,139666.0,47.9628,47.9977,47.9628,47.989,139666.0
2021-06-10 14:50:00,54.95,54.97,54.94,54.96,83213.0,47.989,48.0065,47.9803,47.9977,83213.0
2021-06-10 15:00:00,54.96,54.96,54.93,54.95,89586.0,47.9977,47.9977,47.9715,47.989,89586.0
2021-06-10 15:10:00,54.96,54.96,54.91,54.93,156261.0,47.9977,47.9977,47.9541,47.9715,156261.0
2021-06-10 15:20:00,54.93,54.94,54.91,54.92,233805.0,47.9715,47.9803,47.9541,47.9628,233805.0
2021-06-10 15:30:00,54.91,54.93,54.9,54.92,109303.0,47.9541,47.9715,47.9453,47.9628,109303.0
2021-06-10 15:40:00,54.91,54.92,54.87,54.88,104666.0,47.9541,47.9628,47.9191,47.9279,104666.0
2021-06-10 15:50:00,54.88,54.91,54.86,54.9,430035.0,47.9279,47.9541,47.9104,47.9453,430035.0
2021-06-11 09:30:00,54.85,54.89,54.67,54.67,377452.0,47.9017,47.9366,47.7445,47.7445,377452.0
2021-06-11 09:40:00,54.66,54.74,54.66,54.71,287185.0,47.7357,47.8056,47.7357,47.7794,287185.0
2021-06-11 09:50:00,54.71,54.74,54.65,54.7,485230.0,47.7794,47.8056,47.727,47.7707,485230.0
2021-06-11 10:00:00,54.7,54.76,54.69,54.72,416123.0,47.7707,47.8231,47.7619,47.7881,416123.0
2021-06-11 10:10:00,54.73,54.74,54.66,54.68,117026.0,47.7969,47.8056,47.7357,47.7532,117026.0
2021-06-11 10:20:00,54.68,54.68,54.64,54.65,146629.0,47.7532,47.7532,47.7183,47.727,146629.0
2021-06-11 10:30:00,54.64,54.66,54.6,54.61,204007.0,47.7183,47.7357,47.6833,47.6921,204007.0
2021-06-11 10:40:00,54.61,54.63,54.55,54.58,331316.0,47.6921,47.7095,47.6397,47.6659,331316.0
2021-06-11 10:50:00,54.58,54.64,54.56,54.63,121577.0,47.6659,47.7183,47.6484,47.7095,121577.0
2021-06-11 11:00:00,54.62,54.63,54.56,54.61,101121.0,47.7008,47.7095,47.6484,47.6921,101121.0
2021-06-11 11:10:00,54.61,54.62,54.58,54.59,333699.0,47.6921,47.7008,47.6659,47.6746,333699.0
2021-06-11 11:20:00,54.59,54.62,54.57,54.62,152544.0,47.6746,47.7008,47.6571,47.7008,152544.0
2021-06-11 11:30:00,54.62,54.63,54.6,54.63,103382.0,47.7008,47.7095,47.6833,47.7095,103382.0
2021-06-11 11:40:00,54.62,54.65,54.62,54.64,168576.0,47.7008,47.727,47.7008,47.7183,168576.0
2021-06-11 11:50:00,54.64,54.65,54.63,54.63,148739.0,47.7183,47.727,47.7095,47.7095,148739.0
2021-06-11 12:00:00,54.63,54.64,54.6,54.6,84484.0,47.7095,47.7183,47.6833,47.6833,84484.0
2021-06-11 12:10:00,54.61,54.61,54.59,54.6,96694.0,47.6921,47.6921,47.6746,47.6833,96694.0
2021-06-11 12:20:00,54.61,54.63,54.6,54.61,59444.0,47.6921,47.7095,47.6833,47.6921,59444.0
2021-06-11 12:30:00,54.6,54.62,54.6,54.6,39743.0,47.6833,47.7008,47.6833,47.6833,39743.0
2021-06-11 12:40:00,54.6,54.62,54.59,54.61,78177.0,47.6833,47.7008,47.6746,47.6921,78177.0
2021-06-11 12:50:00,54.61,54.63,54.6,54.63,69983.0,47.6921,47.7095,47.6833,47.7095,69983.0
2021-06-11 13:00:00,54.63,54.63,54.6,54.61,96337.0,47.7095,47.7095,47.6833,47.6921,96337.0
2021-06-11 13:10:00,54.61,54.62,54.6,54.62,41280.0,47.6921,47.7008,47.6833,47.7008,41280.0
2021-06-11 13:20:00,54.62,54.63,54.61,54.63,47770.0,47.7008,47.7095,47.6921,47.7095,47770.0
2021-06-11 13:30:00,54.63,54.64,54.61,54.63,52595.0,47.7095,47.7183,47.6921,47.7095,52595.0
2021-06-11 13:40:00,54.63,54.65,54.62,54.65,80337.0,47.7095,47.727,47.7008,47.727,80337.0
2021-06-11 13:50:00,54.64,54.67,54.64,54.66,42551.0,47.7183,47.7445,47.7183,47.7357,42551.0
2021-06-11 14:00:00,54.66,54.68,54.66,54.68,46327.0,47.7357,47.7532,47.7357,47.7532,46327.0
2021-06-11 14:10:00,54.68,54.69,54.67,54.69,49045.0,47.7532,47.7619,47.7445,47.7619,49045.0
2021-06-11 14:20:00,54.69,54.69,54.66,54.69,55501.0,47.7619,47.7619,47.7357,47.7619,55501.0
2021-06-11 14:30:00,54.69,54.7,54.68,54.7,53765.0,47.7619,47.7707,47.7532,47.7707,53765.0
2021-06-11 14:40:00,54.69,54.69,54.68,54.69,53132.0,47.7619,47.7619,47.7532,47.7619,53132.0
2021-06-11 14:50:00,54.68,54.71,54.67,54.7,73955.0,47.7532,47.7794,47.7445,47.7707,73955.0
2021-06-11 15:00:00,54.71,54.71,54.68,54.69,54309.0,47.7794,47.7794,47.7532,47.7619,54309.0
2021-06-11 15:10:00,54.7,54.71,54.68,54.71,59761.0,47.7707,47.7794,47.7532,47.7794,59761.0
2021-06-11 15:20:00,54.71,54.71,54.67,54.68,64263.0,47.7794,47.7794,47.7445,47.7532,64263.0
2021-06-11 15:30:00,54.68,54.68,54.66,54.67,52896.0,47.7532,47.7532,47.7357,47.7445,52896.0
2021-06-11 15:40:00,54.67,54.69,54.66,54.68,80386.0,47.7445,47.7619,47.7357,47.7532,80386.0
2021-06-11 15:50:00,54.69,54.71,54.66,54.68,1091781.0,47.7619,47.7794,47.7357,47.7532,1091781.0
2021-06-14 09:30:00,54.81,54.87,54.7,54.86,318344.0,47.8667,47.9191,47.7707,47.9104,318344.0
2021-06-14 09:40:00,54.87,54.91,54.82,54.91,210956.0,47.9191,47.9541,47.8755,47.9541,210956.0
2021-06-14 09:50:00,54.91,54.96,54.87,54.96,168278.0,47.9541,47.9977,47.9191,47.9977,168278.0
2021-06-14 10:00:00,54.97,54.97,54.84,54.88,206152.0,48.0065,48.0065,47.8929,47.9279,206152.0
2021-06-14 10:10:00,54.87,54.9,54.86,54.89,196498.0,47.9191,47.9453,47.9104,47.9366,196498.0
2021-06-14 10:20:00,54.89,54.92,54.87,54.91,163618.0,47.9366,47.9628,47.9191,47.9541,163618.0
2021-06-14 10:30:00,54.91,54.93,54.89,54.91,548429.0,47.9541,47.9715,47.9366,47.9541,548429.0
2021-06-14 10:40:00,54.91,54.92,54.88,54.91,176788.0,47.9541,47.9628,47.9279,47.9541,176788.0
2021-06-14 10:50:00,54.91,54.99,54.91,54.98,203925.0,47.9541,48.0239,47.9541,48.0152,203925.0
2021-06-14 11:00:00,54.98,54.99,54.93,54.94,86887.0,48.0152,48.0239,47.9715,47.9803,86887.0
2021-06-14 11:10:00,54.94,54.98,54.93,54.95,121536.0,47.9803,48.0152,47.9715,47.989,121536.0
2021-06-14 11:20:00,54.95,54.95,54.92,54.95,124476.0,47.989,47.989,47.9628,47.989,124476.0
2021-06-14 11:30:00,54.95,54.95,54.9,54.93,94059.0,47.989,47.989,47.9453,47.9715,94059.0
2021-06-14 11:40:00,54.93,54.95,54.92,54.95,70678.0,47.9715,47.989,47.9628,47.989,70678.0
2021-06-14 11:50:00,54.96,54.99,54.94,54.98,91728.0,47.9977,48.0239,47.9803,48.0152,91728.0
2021-06-14 12:00:00,54.98,54.99,54.97,54.98,103303.0,48.0152,48.0239,48.0065,48.0152,103303.0
2021-06-14 12:10:00,54.98,54.98,54.97,54.98,28409.0,48.0152,48.0152,48.0065,48.0152,28409.0
2021-06-14 12:20:00,54.98,54.99,54.96,54.98,56362.0,48.0152,48.0239,47.9977,48.0152,56362.0
2021-06-14 12:30:00,54.98,54.99,54.94,54.98,109860.0,48.0152,48.0239,47.9803,48.0152,109860.0
2021-06-14 12:40:00,54.98,55.0,54.95,54.96,124215.0,48.0152,48.0327,47.989,47.9977,124215.0
2021-06-14 12:50:00,54.96,54.96,54.92,54.94,52572.0,47.9977,47.9977,47.9628,47.9803,52572.0
2021-06-14 13:00:00,54.94,54.96,54.94,54.95,39975.0,47.9803,47.9977,47.9803,47.989,39975.0
2021-06-14 13:10:00,54.96,54.96,54.95,54.95,35346.0,47.9977,47.9977,47.989,47.989,35346.0
2021-06-14 13:20:00,54.96,54.96,54.94,54.95,46624.0,47.9977,47.9977,47.9803,47.989,46624.0
2021-06-14 13:30:00,54.95,54.96,54.95,54.95,20940.0,47.989,47.9977,47.989,47.989,20940.0
2021-06-14 13:40:00,54.96,54.96,54.95,54.95,30020.0,47.9977,47.9977,47.989,47.989,30020.0
2021-06-14 13:50:00,54.96,54.96,54.91,54.92,56060.0,47.9977,47.9977,47.9541,47.9628,56060.0
2021-06-14 14:00:00,54.91,54.92,54.89,54.9,52705.0,47.9541,47.9628,47.9366,47.9453,52705.0
2021-06-14 14:10:00,54.89,54.9,54.87,54.88,143226.0,47.9366,47.9453,47.9191,47.9279,143226.0
2021-06-14 14:20:00,54.88,54.88,54.82,54.82,216130.0,47.9279,47.9279,47.8755,47.8755,216130.0
2021-06-14 14:30:00,54.83,54.85,54.82,54.83,610943.0,47.8842,47.9017,47.8755,47.8842,610943.0
2021-06-14 14:40:00,54.83,54.84,54.82,54.82,318827.0,47.8842,47.8929,47.8755,47.8755,318827.0
2021-06-14 14:50:00,54.83,54.83,54.8,54.81,151679.0,47.8842,47.8842,47.858,47.8667,151679.0
2021-06-14 15:00:00,54.8,54.82,54.79,54.81,92993.0,47.858,47.8755,47.8493,47.8667,92993.0
2021-06-14 15:10:00,54.8,54.81,54.79,54.8,73748.0,47.858,47.8667,47.8493,47.858,73748.0
2021-06-14 15:20:00,54.8,54.82,54.79,54.8,75427.0,47.858,47.8755,47.8493,47.858,75427.0
2021-06-14 15:30:00,54.8,54.81,54.77,54.79,67886.0,47.858,47.8667,47.8318,47.8493,67886.0
2021-06-14 15:40:00,54.79,54.83,54.79,54.83,67690.0,47.8493,47.8842,47.8493,47.8842,67690.0
2021-06-14 15:50:00,54.83,54.89,54.79,54.88,336325.0,47.8842,47.9366,47.8493,47.9279,336325.0
2021-06-15 09:30:00,54.73,54.74,54.57,54.63,313767.0,47.7969,47.8056,47.6571,47.7095,313767.0
2021-06-15 09:40:00,54.63,54.66,54.59,54.63,137352.0,47.7095,47.7357,47.6746,47.7095,137352.0
2021-06-15 09:50:00,54.62,54.67,54.58,54.63,75061.0,47.7008,47.7445,47.6659,47.7095,75061.0
2021-06-15 10:00:00,54.63,54.65,54.56,54.57,203078.0,47.7095,47.727,47.6484,47.6571,203078.0
2021-06-15 10:10:00,54.57,54.59,54.53,54.56,162038.0,47.6571,47.6746,47.6222,47.6484,162038.0
2021-06-15 10:20:00,54.55,54.58,54.49,54.5,91557.0,47.6397,47.6659,47.5873,47.596,91557.0
2021-06-15 10:30:00,54.5,54.55,54.49,54.55,96965.0,47.596,47.6397,47.5873,47.6397,96965.0
2021-06-15 10:40:00,54.55,54.57,54.51,54.57,87169.0,47.6397,47.6571,47.6047,47.6571,87169.0
2021-06-15 10:50:00,54.56,54.57,54.52,54.55,116301.0,47.6484,47.6571,47.6135,47.6397,116301.0
2021-06-15 11:00:00,54.54,54.55,54.51,54.52,249964.0,47.6309,47.6397,47.6047,47.6135,249964.0
2021-06-15 11:10:00,54.51,54.58,54.5,54.55,267303.0,47.6047,47.6659,47.596,47.6397,267303.0
2021-06-15 11:20:00,54.55,54.56,54.5,54.51,145712.0,47.6397,47.6484,47.596,47.6047,145712.0
2021-06-15 11:30:00,54.51,54.51,54.42,54.44,174440.0,47.6047,47.6047,47.5261,47.5436,174440.0
2021-06-15 11:40:00,54.44,54.45,54.42,54.43,114229.0,47.5436,47.5523,47.5261,47.5349,114229.0
2021-06-15 11:50:00,54.43,54.43,54.39,54.43,217114.0,47.5349,47.5349,47.4999,47.5349,217114.0
2021-06-15 12:00:00,54.43,54.45,54.42,54.44,85354.0,47.5349,47.5523,47.5261,47.5436,85354.0
2021-06-15 12:10:00,54.44,54.46,54.43,54.43,105371.0,47.5436,47.5611,47.5349,47.5349,105371.0
2021-06-15 12:20:00,54.43,54.45,54.41,54.44,76415.0,47.5349,47.5523,47.5174,47.5436,76415.0
2021-06-15 12:30:00,54.44,54.45,54.42,54.44,64916.0,47.5436,47.5523,47.5261,47.5436,64916.0
2021-06-15 12:40:00,54.44,54.45,54.41,54.44,98245.0,47.5436,47.5523,47.5174,47.5436,98245.0
2021-06-15 12:50:00,54.44,54.44,54.42,54.44,132508.0,47.5436,47.5436,47.5261,47.5436,132508.0
2021-06-15 13:00:00,54.44,54.45,54.42,54.42,90994.0,47.5436,47.5523,47.5261,47.5261,90994.0
2021-06-15 13:10:00,54.42,54.43,54.4,54.43,103567.0,47.5261,47.5349,47.5087,47.5349,103567.0
2021-06-15 13:20:00,54.42,54.44,54.41,54.42,49326.0,47.5261,47.5436,47.5174,47.5261,49326.0
2021-06-15 13:30:00,54.42,54.43,54.41,54.41,73053.0,47.5261,47.5349,47.5174,47.5174,73053.0
2021-06-15 13:40:00,54.41,54.44,54.41,54.44,79267.0,47.5174,47.5436,47.5174,47.5436,79267.0
2021-06-15 13:50:00,54.44,54.48,54.43,54.47,101792.0,47.5436,47.5785,47.5349,47.5698,101792.0
2021-06-15 14:00:00,54.47,54.49,54.46,54.48,120882.0,47.5698,47.5873,47.5611,47.5785,120882.0
2021-06-15 14:10:00,54.48,54.48,54.44,54.45,90656.0,47.5785,47.5785,47.5436,47.5523,90656.0
2021-06-15 14:20:00,54.46,54.48,54.45,54.46,94358.0,47.5611,47.5785,47.5523,47.5611,94358.0
2021-06-15 14:30:00,54.46,54.47,54.45,54.46,100236.0,47.5611,47.5698,47.5523,47.5611,100236.0
2021-06-15 14:40:00,54.46,54.48,54.45,54.48,121582.0,47.5611,47.5785,47.5523,47.5785,121582.0
2021-06-15 14:50:00,54.48,54.52,54.47,54.51,109640.0,47.5785,47.6135,47.5698,47.6047,109640.0
2021-06-15 15:00:00,54.5,54.51,54.47,54.48,330098.0,47.596,47.6047,47.5698,47.5785,330098.0
2021-06-15 15:10:00,54.49,54.5,54.46,54.49,86120.0,47.5873,47.596,47.5611,47.5873,86120.0
2021-06-15 15:20:00,54.48,54.49,54.46,54.47,313375.0,47.5785,47.5873,47.5611,47.5698,313375.0
2021-06-15 15:30:00,54.47,54.48,54.44,54.47,145159.0,47.5698,47.5785,47.5436,47.5698,145159.0
2021-06-15 15:40:00,54.47,54.51,54.46,54.49,230781.0,47.5698,47.6047,47.5611,47.5873,230781.0
2021-06-15 15:50:00,54.49,54.52,54.45,54.52,480940.0,47.5873,47.6135,47.5523,47.6135,480940.0
2021-06-16 09:30:00,54.35,54.35,54.27,54.33,354166.0,47.465,47.465,47.3951,47.4475,354166.0
2021-06-16 09:40:00,54.34,54.41,54.32,54.36,147058.0,47.4563,47.5174,47.4388,47.4737,147058.0
2021-06-16 09:50:00,54.36,54.38,54.33,54.35,63783.0,47.4737,47.4912,47.4475,47.465,63783.0
2021-06-16 10:00:00,54.35,54.38,54.32,54.35,206150.0,47.465,47.4912,47.4388,47.465,206150.0
2021-06-16 10:10:00,54.35,54.38,54.33,54.38,266100.0,47.465,47.4912,47.4475,47.4912,266100.0
2021-06-16 10:20:00,54.37,54.39,54.36,54.37,203200.0,47.4825,47.4999,47.4737,47.4825,203200.0
2021-06-16 10:30:00,54.38,54.41,54.37,54.39,100741.0,47.4912,47.5174,47.4825,47.4999,100741.0
2021-06-16 10:40:00,54.4,54.41,54.38,54.41,96554.0,47.5087,47.5174,47.4912,47.5174,96554.0
2021-06-16 10:50:00,54.41,54.44,54.38,54.44,150527.0,47.5174,47.5436,47.4912,47.5436,150527.0
2021-06-16 11:00:00,54.43,54.46,54.43,54.43,108302.0,47.5349,47.5611,47.5349,47.5349,108302.0
2021-06-16 11:10:00,54.44,54.44,54.41,54.44,102790.0,47.5436,47.5436,47.5174,47.5436,102790.0
2021-06-16 11:20:00,54.44,54.45,54.42,54.43,75872.0,47.5436,47.5523,47.5261,47.5349,75872.0
2021-06-16 11:30:00,54.43,54.44,54.41,54.41,193090.0,47.5349,47.5436,47.5174,47.5174,193090.0
2021-06-16 11:40:00,54.41,54.46,54.41,54.46,80526.0,47.5174,47.5611,47.5174,47.5611,80526.0
2021-06-16 11:50:00,54.46,54.46,54.41,54.41,41671.0,47.5611,47.5611,47.5174,47.5174,41671.0
2021-06-16 12:00:00,54.42,54.45,54.4,54.4,35651.0,47.5261,47.5523,47.5087,47.5087,35651.0
2021-06-16 12:10:00,54.4,54.4,54.31,54.32,43416.0,47.5087,47.5087,47.4301,47.4388,43416.0
2021-06-16 12:20:00,54.32,54.33,54.28,54.3,26566.0,47.4388,47.4475,47.4039,47.4213,26566.0
2021-06-16 12:30:00,54.31,54.32,54.28,54.29,74482.0,47.4301,47.4388,47.4039,47.4126,74482.0
2021-06-16 12:40:00,54.29,54.31,54.28,54.31,54016.0,47.4126,47.4301,47.4039,47.4301,54016.0
2021-06-16 12:50:00,54.31,54.33,54.3,54.33,31109.0,47.4301,47.4475,47.4213,47.4475,31109.0
2021-06-16 13:00:00,54.33,54.33,54.3,54.32,53113.0,47.4475,47.4475,47.4213,47.4388,53113.0
2021-06-16 13:10:00,54.33,54.35,54.31,54.31,45707.0,47.4475,47.465,47.4301,47.4301,45707.0
2021-06-16 13:20:00,54.31,54.32,54.26,54.27,104910.0,47.4301,47.4388,47.3864,47.3951,104910.0
2021-06-16 13:30:00,54.26,54.34,54.26,54.34,131638.0,47.3864,47.4563,47.3864,47.4563,131638.0
2021-06-16 13:40:00,54.33,54.35,54.3,54.3,74952.0,47.4475,47.465,47.4213,47.4213,74952.0
2021-06-16 13:50:00,54.3,54.34,54.28,54.32,64098.0,47.4213,47.4563,47.4039,47.4388,64098.0
2021-06-16 14:00:00,54.31,54.32,53.91,54.0,810270.0,47.4301,47.4388,47.0807,47.1593,810270.0
2021-06-16 14:10:00,54.01,54.02,53.66,53.7,438481.0,47.1681,47.1768,46.8624,46.8973,438481.0
2021-06-16 14:20:00,53.7,53.91,53.69,53.85,255044.0,46.8973,47.0807,46.8886,47.0283,255044.0
2021-06-16 14:30:00,53.84,53.87,53.69,53.74,439706.0,47.0196,47.0458,46.8886,46.9323,439706.0
2021-06-16 14:40:00,53.74,53.76,53.55,53.59,377748.0,46.9323,46.9497,46.7663,46.8013,377748.0
2021-06-16 14:50:00,53.59,53.74,53.57,53.7,200653.0,46.8013,46.9323,46.7838,46.8973,200653.0
2021-06-16 15:00:00,53.69,53.84,53.66,53.83,134847.0,46.8886,47.0196,46.8624,47.0109,134847.0
2021-06-16 15:10:00,53.83,53.94,53.83,53.94,97411.0,47.0109,47.1069,47.0109,47.1069,97411.0
2021-06-16 15:20:00,53.94,53.96,53.91,53.96,248949.0,47.1069,47.1244,47.0807,47.1244,248949.0
2021-06-16 15:30:00,53.96,53.98,53.83,53.84,198233.0,47.1244,47.1419,47.0109,47.0196,198233.0
2021-06-16 15:40:00,53.85,53.95,53.82,53.84,455384.0,47.0283,47.1157,47.0021,47.0196,455384.0
2021-06-16 15:50:00,53.83,53.86,53.73,53.75,368193.0,47.0109,47.0371,46.9235,46.941,368193.0
2021-06-17 09:30:00,54.03,54.22,53.98,54.21,304924.0,47.1855,47.3515,47.1419,47.3427,304924.0
2021-06-17 09:40:00,54.21,54.21,54.11,54.15,264188.0,47.3427,47.3427,47.2554,47.2903,264188.0
2021-06-17 09:50:00,54.15,54.19,54.12,54.12,149844.0,47.2903,47.3253,47.2641,47.2641,149844.0
2021-06-17 10:00:00,54.12,54.18,54.11,54.14,779829.0,47.2641,47.3165,47.2554,47.2816,779829.0
2021-06-17 10:10:00,54.14,54.21,54.11,54.21,208267.0,47.2816,47.3427,47.2554,47.3427,208267.0
2021-06-17 10:20:00,54.21,54.23,54.18,54.21,164124.0,47.3427,47.3602,47.3165,47.3427,164124.0
2021-06-17 10:30:00,54.21,54.28,54.18,54.26,198380.0,47.3427,47.4039,47.3165,47.3864,198380.0
2021-06-17 10:40:00,54.27,54.27,54.2,54.22,151919.0,47.3951,47.3951,47.334,47.3515,151919.0
2021-06-17 10:50:00,54.21,54.24,54.18,54.21,96715.0,47.3427,47.3689,47.3165,47.3427,96715.0
2021-06-17 11:00:00,54.21,54.22,54.11,54.13,141622.0,47.3427,47.3515,47.2554,47.2729,141622.0
2021-06-17 11:10:00,54.12,54.13,54.03,54.1,147986.0,47.2641,47.2729,47.1855,47.2467,147986.0
2021-06-17 11:20:00,54.1,54.19,54.08,54.17,168416.0,47.2467,47.3253,47.2292,47.3078,168416.0
2021-06-17 11:30:00,54.18,54.2,54.15,54.16,160424.0,47.3165,47.334,47.2903,47.2991,160424.0
2021-06-17 11:40:00,54.16,54.18,54.12,54.16,87051.0,47.2991,47.3165,47.2641,47.2991,87051.0
2021-06-17 11:50:00,54.16,54.17,54.05,54.06,101489.0,47.2991,47.3078,47.203,47.2117,101489.0
2021-06-17 12:00:00,54.05,54.1,54.05,54.06,172304.0,47.203,47.2467,47.203,47.2117,172304.0
2021-06-17 12:10:00,54.06,54.09,53.98,53.99,134584.0,47.2117,47.2379,47.1419,47.1506,134584.0
2021-06-17 12:20:00,53.99,54.01,53.95,53.96,181575.0,47.1506,47.1681,47.1157,47.1244,181575.0
2021-06-17 12:30:00,53.96,54.01,53.92,53.98,180222.0,47.1244,47.1681,47.0895,47.1419,180222.0
2021-06-17 12:40:00,53.98,54.03,53.98,54.0,98286.0,47.1419,47.1855,47.1419,47.1593,98286.0
2021-06-17 12:50:00,54.0,54.03,53.95,54.03,210176.0,47.1593,47.1855,47.1157,47.1855,210176.0
2021-06-17 13:00:00,54.03,54.15,54.02,54.15,126562.0,47.1855,47.2903,47.1768,47.2903,126562.0
2021-06-17 13:10:00,54.15,54.15,54.1,54.14,103909.0,47.2903,47.2903,47.2467,47.2816,103909.0
2021-06-17 13:20:00,54.14,54.17,54.11,54.16,112720.0,47.2816,47.3078,47.2554,47.2991,112720.0
2021-06-17 13:30:00,54.16,54.19,54.13,54.19,102656.0,47.2991,47.3253,47.2729,47.3253,102656.0
2021-06-17 13:40:00,54.19,54.22,54.18,54.22,64741.0,47.3253,47.3515,47.3165,47.3515,64741.0
2021-06-17 13:50:00,54.22,54.23,54.16,54.16,54917.0,47.3515,47.3602,47.2991,47.2991,54917.0
2021-06-17 14:00:00,54.17,54.18,54.12,54.15,151803.0,47.3078,47.3165,47.2641,47.2903,151803.0
2021-06-17 14:10:00,54.15,54.18,54.14,54.15,58103.0,47.2903,47.3165,47.2816,47.2903,58103.0
2021-06-17 14:20:00,54.15,54.19,54.13,54.19,101679.0,47.2903,47.3253,47.2729,47.3253,101679.0
2021-06-17 14:30:00,54.19,54.19,54.13,54.14,112773.0,47.3253,47.3253,47.2729,47.2816,112773.0
2021-06-17 14:40:00,54.14,54.17,54.12,54.13,62901.0,47.2816,47.3078,47.2641,47.2729,62901.0
2021-06-17 14:50:00,54.13,54.15,54.12,54.14,72424.0,47.2729,47.2903,47.2641,47.2816,72424.0
2021-06-17 15:00:00,54.14,54.15,54.12,54.14,99566.0,47.2816,47.2903,47.2641,47.2816,99566.0
2021-06-17 15:10:00,54.14,54.18,54.13,54.16,79348.0,47.2816,47.3165,47.2729,47.2991,79348.0
2021-06-17 15:20:00,54.16,54.17,54.13,54.15,63155.0,47.2991,47.3078,47.2729,47.2903,63155.0
2021-06-17 15:30:00,54.16,54.19,54.15,54.18,88367.0,47.2991,47.3253,47.2903,47.3165,88367.0
2021-06-17 15:40:00,54.18,54.18,54.15,54.15,147955.0,47.3165,47.3165,47.2903,47.2903,147955.0
2021-06-17 15:50:00,54.15,54.17,54.06,54.09,393667.0,47.2903,47.3078,47.2117,47.2379,393667.0
2021-06-18 09:30:00,53.85,53.96,53.75,53.79,416302.0,47.0283,47.1244,46.941,46.9759,416302.0
2021-06-18 09:40:00,53.78,53.9,53.77,53.81,213356.0,46.9672,47.072,46.9585,46.9934,213356.0
2021-06-18 09:50:00,53.81,53.83,53.72,53.77,149059.0,46.9934,47.0109,46.9148,46.9585,149059.0
2021-06-18 10:00:00,53.77,53.8,53.69,53.78,276591.0,46.9585,46.9847,46.8886,46.9672,276591.0
2021-06-18 10:10:00,53.78,53.8,53.69,53.71,271436.0,46.9672,46.9847,46.8886,46.9061,271436.0
2021-06-18 10:20:00,53.71,53.74,53.64,53.7,224868.0,46.9061,46.9323,46.8449,46.8973,224868.0
2021-06-18 10:30:00,53.69,53.8,53.62,53.8,176239.0,46.8886,46.9847,46.8275,46.9847,176239.0
2021-06-18 10:40:00,53.8,53.82,53.73,53.76,204705.0,46.9847,47.0021,46.9235,46.9497,204705.0
2021-06-18 10:50:00,53.76,53.78,53.68,53.71,95700.0,46.9497,46.9672,46.8799,46.9061,95700.0
2021-06-18 11:00:00,53.7,53.73,53.65,53.66,131081.0,46.8973,46.9235,46.8537,46.8624,131081.0
2021-06-18 11:10:00,53.66,53.72,53.62,53.7,258897.0,46.8624,46.9148,46.8275,46.8973,258897.0
2021-06-18 11:20:00,53.7,53.71,53.63,53.64,139372.0,46.8973,46.9061,46.8362,46.8449,139372.0
2021-06-18 11:30:00,53.64,53.75,53.62,53.73,173768.0,46.8449,46.941,46.8275,46.9235,173768.0
2021-06-18 11:40:00,53.73,53.73,53.67,53.68,124281.0,46.9235,46.9235,46.8711,46.8799,124281.0
2021-06-18 11:50:00,53.68,53.73,53.67,53.73,177087.0,46.8799,46.9235,46.8711,46.9235,177087.0
2021-06-18 12:00:00,53.73,53.77,53.69,53.77,118250.0,46.9235,46.9585,46.8886,46.9585,118250.0
2021-06-18 12:10:00,53.76,53.77,53.73,53.77,224266.0,46.9497,46.9585,46.9235,46.9585,224266.0
2021-06-18 12:20:00,53.76,53.76,53.71,53.73,60567.0,46.9497,46.9497,46.9061,46.9235,60567.0
2021-06-18 12:30:00,53.73,53.74,53.71,53.71,73332.0,46.9235,46.9323,46.9061,46.9061,73332.0
2021-06-18 12:40:00,53.72,53.73,53.69,53.72,74847.0,46.9148,46.9235,46.8886,46.9148,74847.0
2021-06-18 12:50:00,53.71,53.73,53.69,53.72,39690.0,46.9061,46.9235,46.8886,46.9148,39690.0
2021-06-18 13:00:00,53.72,53.74,53.7,53.73,63891.0,46.9148,46.9323,46.8973,46.9235,63891.0
2021-06-18 13:10:00,53.73,53.76,53.73,53.76,39294.0,46.9235,46.9497,46.9235,46.9497,39294.0
2021-06-18 13:20:00,53.76,53.76,53.7,53.71,93550.0,46.9497,46.9497,46.8973,46.9061,93550.0
2021-06-18 13:30:00,53.72,53.78,53.7,53.78,116692.0,46.9148,46.9672,46.8973,46.9672,116692.0
2021-06-18 13:40:00,53.78,53.78,53.73,53.74,114281.0,46.9672,46.9672,46.9235,46.9323,114281.0
2021-06-18 13:50:00,53.73,53.8,53.73,53.8,116486.0,46.9235,46.9847,46.9235,46.9847,116486.0
2021-06-18 14:00:00,53.8,53.83,53.78,53.81,98653.0,46.9847,47.0109,46.9672,46.9934,98653.0
2021-06-18 14:10:00,53.8,53.82,53.79,53.8,277998.0,46.9847,47.0021,46.9759,46.9847,277998.0
2021-06-18 14:20:00,53.8,53.83,53.74,53.75,103677.0,46.9847,47.0109,46.9323,46.941,103677.0
2021-06-18 14:30:00,53.76,53.78,53.71,53.73,146084.0,46.9497,46.9672,46.9061,46.9235,146084.0
2021-06-18 14:40:00,53.73,53.75,53.7,53.71,115453.0,46.9235,46.941,46.8973,46.9061,115453.0
2021-06-18 14:50:00,53.71,53.72,53.63,53.65,134738.0,46.9061,46.9148,46.8362,46.8537,134738.0
2021-06-18 15:00:00,53.65,53.68,53.6,53.63,93660.0,46.8537,46.8799,46.81,46.8362,93660.0
2021-06-18 15:10:00,53.63,53.69,53.61,53.69,172693.0,46.8362,46.8886,46.8187,46.8886,172693.0
2021-06-18 15:20:00,53.69,53.72,53.67,53.67,83092.0,46.8886,46.9148,46.8711,46.8711,83092.0
2021-06-18 15:30:00,53.67,53.68,53.64,53.65,102698.0,46.8711,46.8799,46.8449,46.8537,102698.0
2021-06-18 15:40:00,53.65,53.67,53.62,53.62,125717.0,46.8537,46.8711,46.8275,46.8275,125717.0
2021-06-18 15:50:00,53.62,53.7,53.61,53.66,466266.0,46.8275,46.8973,46.8187,46.8624,466266.0
2021-06-21 09:30:00,53.39,53.39,53.15,53.17,932227.0,46.8703,46.8703,46.6596,46.6771,932227.0
2021-06-21 09:40:00,53.17,53.21,53.11,53.17,138496.0,46.6771,46.7123,46.6245,46.6771,138496.0
2021-06-21 09:50:00,53.16,53.24,53.12,53.23,187828.0,46.6684,46.7386,46.6332,46.7298,187828.0
2021-06-21 10:00:00,53.23,53.28,53.18,53.28,281497.0,46.7298,46.7737,46.6859,46.7737,281497.0
2021-06-21 10:10:00,53.28,53.29,53.22,53.23,166715.0,46.7737,46.7825,46.721,46.7298,166715.0
2021-06-21 10:20:00,53.23,53.29,53.21,53.28,181304.0,46.7298,46.7825,46.7123,46.7737,181304.0
2021-06-21 10:30:00,53.27,53.37,53.26,53.35,181479.0,46.7649,46.8527,46.7561,46.8352,181479.0
2021-06-21 10:40:00,53.35,53.39,53.35,53.37,179219.0,46.8352,46.8703,46.8352,46.8527,179219.0
2021-06-21 10:50:00,53.38,53.4,53.34,53.36,120842.0,46.8615,46.879,46.8264,46.8439,120842.0
2021-06-21 11:00:00,53.36,53.44,53.36,53.42,204394.0,46.8439,46.9142,46.8439,46.8966,204394.0
2021-06-21 11:10:00,53.42,53.45,53.39,53.43,226299.0,46.8966,46.9229,46.8703,46.9054,226299.0
2021-06-21 11:20:00,53.43,53.46,53.41,53.44,215073.0,46.9054,46.9317,46.8878,46.9142,215073.0
2021-06-21 11:30:00,53.44,53.44,53.37,53.4,54806.0,46.9142,46.9142,46.8527,46.879,54806.0
2021-06-21 11:40:00,53.41,53.44,53.41,53.43,339101.0,46.8878,46.9142,46.8878,46.9054,339101.0
2021-06-21 11:50:00,53.44,53.44,53.39,53.42,318141.0,46.9142,46.9142,46.8703,46.8966,318141.0
2021-06-21 12:00:00,53.42,53.47,53.42,53.47,280243.0,46.8966,46.9405,46.8966,46.9405,280243.0
2021-06-21 12:10:00,53.47,53.49,53.45,53.48,317455.0,46.9405,46.9581,46.9229,46.9493,317455.0
2021-06-21 12:20:00,53.48,53.49,53.45,53.48,154584.0,46.9493,46.9581,46.9229,46.9493,154584.0
2021-06-21 12:30:00,53.48,53.5,53.46,53.49,127031.0,46.9493,46.9668,46.9317,46.9581,127031.0
2021-06-21 12:40:00,53.49,53.54,53.48,53.5,190084.0,46.9581,47.002,46.9493,46.9668,190084.0
2021-06-21 12:50:00,53.51,53.51,53.47,53.48,92431.0,46.9756,46.9756,46.9405,46.9493,92431.0
2021-06-21 13:00:00,53.48,53.5,53.46,53.5,51365.0,46.9493,46.9668,46.9317,46.9668,51365.0
2021-06-21 13:10:00,53.5,53.51,53.48,53.5,75702.0,46.9668,46.9756,46.9493,46.9668,75702.0
2021-06-21 13:20:00,53.51,53.52,53.49,53.51,104597.0,46.9756,46.9844,46.9581,46.9756,104597.0
2021-06-21 13:30:00,53.51,53.52,53.5,53.52,109161.0,46.9756,46.9844,46.9668,46.9844,109161.0
2021-06-21 13:40:00,53.51,53.54,53.5,53.53,178711.0,46.9756,47.002,46.9668,46.9932,178711.0
2021-06-21 13:50:00,53.52,53.54,53.51,53.53,57174.0,46.9844,47.002,46.9756,46.9932,57174.0
2021-06-21 14:00:00,53.53,53.54,53.5,53.54,170176.0,46.9932,47.002,46.9668,47.002,170176.0
2021-06-21 14:10:00,53.54,53.56,53.53,53.55,144230.0,47.002,47.0195,46.9932,47.0107,144230.0
2021-06-21 14:20:00,53.55,53.58,53.54,53.58,156217.0,47.0107,47.0371,47.002,47.0371,156217.0
2021-06-21 14:30:00,53.57,53.59,53.55,53.56,104544.0,47.0283,47.0458,47.0107,47.0195,104544.0
2021-06-21 14:40:00,53.56,53.58,53.55,53.55,104703.0,47.0195,47.0371,47.0107,47.0107,104703.0
2021-06-21 14:50:00,53.55,53.6,53.55,53.59,197433.0,47.0107,47.0546,47.0107,47.0458,197433.0
2021-06-21 15:00:00,53.59,53.61,53.58,53.6,140349.0,47.0458,47.0634,47.0371,47.0546,140349.0
2021-06-21 15:10:00,53.6,53.62,53.57,53.59,280038.0,47.0546,47.0722,47.0283,47.0458,280038.0
2021-06-21 15:20:00,53.6,53.6,53.56,53.58,190371.0,47.0546,47.0546,47.0195,47.0371,190371.0
2021-06-21 15:30:00,53.58,53.6,53.57,53.58,151113.0,47.0371,47.0546,47.0283,47.0371,151113.0
2021-06-21 15:40:00,53.59,53.59,53.56,53.58,207789.0,47.0458,47.0458,47.0195,47.0371,207789.0
2021-06-21 15:50:00,53.58,53.63,53.58,53.63,364810.0,47.0371,47.081,47.0371,47.081,364810.0
2021-06-22 09:30:00,53.17,53.2,53.1,53.18,447702.0,46.6771,46.7035,46.6157,46.6859,447702.0
2021-06-22 09:40:00,53.19,53.2,53.11,53.12,189494.0,46.6947,46.7035,46.6245,46.6332,189494.0
2021-06-22 09:50:00,53.13,53.16,53.07,53.09,214170.0,46.642,46.6684,46.5893,46.6069,214170.0
2021-06-22 10:00:00,53.09,53.16,53.01,53.12,360421.0,46.6069,46.6684,46.5367,46.6332,360421.0
2021-06-22 10:10:00,53.12,53.15,53.1,53.12,171686.0,46.6332,46.6596,46.6157,46.6332,171686.0
2021-06-22 10:20:00,53.12,53.13,53.07,53.1,189868.0,46.6332,46.642,46.5893,46.6157,189868.0
2021-06-22 10:30:00,53.09,53.12,53.07,53.08,179455.0,46.6069,46.6332,46.5893,46.5981,179455.0
2021-06-22 10:40:00,53.08,53.1,53.05,53.07,136024.0,46.5981,46.6157,46.5718,46.5893,136024.0
2021-06-22 10:50:00,53.06,53.09,53.03,53.08,178533.0,46.5806,46.6069,46.5542,46.5981,178533.0
2021-06-22 11:00:00,53.08,53.1,53.06,53.09,92294.0,46.5981,46.6157,46.5806,46.6069,92294.0
2021-06-22 11:10:00,53.09,53.14,53.09,53.13,108432.0,46.6069,46.6508,46.6069,46.642,108432.0
2021-06-22 11:20:00,53.13,53.2,53.12,53.16,85868.0,46.642,46.7035,46.6332,46.6684,85868.0
2021-06-22 11:30:00,53.15,53.2,53.14,53.15,110030.0,46.6596,46.7035,46.6508,46.6596,110030.0
2021-06-22 11:40:00,53.15,53.17,53.14,53.16,49762.0,46.6596,46.6771,46.6508,46.6684,49762.0
2021-06-22 11:50:00,53.16,53.19,53.14,53.15,85184.0,46.6684,46.6947,46.6508,46.6596,85184.0
2021-06-22 12:00:00,53.15,53.18,53.14,53.16,116309.0,46.6596,46.6859,46.6508,46.6684,116309.0
2021-06-22 12:10:00,53.16,53.2,53.14,53.2,78117.0,46.6684,46.7035,46.6508,46.7035,78117.0
2021-06-22 12:20:00,53.2,53.26,53.19,53.26,46264.0,46.7035,46.7561,46.6947,46.7561,46264.0
2021-06-22 12:30:00,53.25,53.28,53.24,53.27,63763.0,46.7474,46.7737,46.7386,46.7649,63763.0
2021-06-22 12:40:00,53.27,53.27,53.23,53.26,98104.0,46.7649,46.7649,46.7298,46.7561,98104.0
2021-06-22 12:50:00,53.26,53.26,53.23,53.25,49472.0,46.7561,46.7561,46.7298,46.7474,49472.0
2021-06-22 13:00:00,53.25,53.26,53.23,53.25,35807.0,46.7474,46.7561,46.7298,46.7474,35807.0
2021-06-22 13:10:00,53.25,53.27,53.21,53.24,75704.0,46.7474,46.7649,46.7123,46.7386,75704.0
2021-06-22 13:20:00,53.23,53.26,53.22,53.25,77288.0,46.7298,46.7561,46.721,46.7474,77288.0
2021-06-22 13:30:00,53.24,53.27,53.24,53.26,122179.0,46.7386,46.7649,46.7386,46.7561,122179.0
2021-06-22 13:40:00,53.26,53.29,53.25,53.29,49470.0,46.7561,46.7825,46.7474,46.7825,49470.0
2021-06-22 13:50:00,53.29,53.29,53.24,53.27,108018.0,46.7825,46.7825,46.7386,46.7649,108018.0
2021-06-22 14:00:00,53.27,53.27,53.23,53.26,106384.0,46.7649,46.7649,46.7298,46.7561,106384.0
2021-06-22 14:10:00,53.25,53.26,53.23,53.25,57080.0,46.7474,46.7561,46.7298,46.7474,57080.0
2021-06-22 14:20:00,53.25,53.29,53.22,53.29,540240.0,46.7474,46.7825,46.721,46.7825,540240.0
2021-06-22 14:30:00,53.28,53.3,53.24,53.3,101824.0,46.7737,46.7913,46.7386,46.7913,101824.0
2021-06-22 14:40:00,53.29,53.33,53.28,53.31,261630.0,46.7825,46.8176,46.7737,46.8,261630.0
2021-06-22 14:50:00,53.31,53.38,53.31,53.34,71055.0,46.8,46.8615,46.8,46.8264,71055.0
2021-06-22 15:00:00,53.35,53.39,53.34,53.38,83850.0,46.8352,46.8703,46.8264,46.8615,83850.0
2021-06-22 15:10:00,53.38,53.41,53.37,53.41,166461.0,46.8615,46.8878,46.8527,46.8878,166461.0
2021-06-22 15:20:00,53.4,53.44,53.38,53.41,85180.0,46.879,46.9142,46.8615,46.8878,85180.0
2021-06-22 15:30:00,53.42,53.43,53.39,53.39,102163.0,46.8966,46.9054,46.8703,46.8703,102163.0
2021-06-22 15:40:00,53.4,53.43,53.38,53.43,98401.0,46.879,46.9054,46.8615,46.9054,98401.0
2021-06-22 15:50:00,53.42,53.43,53.37,53.39,353282.0,46.8966,46.9054,46.8527,46.8703,353282.0
2021-06-23 09:30:00,53.76,53.92,53.73,53.92,553679.0,47.1951,47.3355,47.1688,47.3355,553679.0
2021-06-23 09:40:00,53.93,54.01,53.92,53.94,493002.0,47.3443,47.4146,47.3355,47.3531,493002.0
2021-06-23 09:50:00,53.94,54.0,53.91,54.0,107052.0,47.3531,47.4058,47.3268,47.4058,107052.0
2021-06-23 10:00:00,54.0,54.03,53.98,54.02,318252.0,47.4058,47.4321,47.3882,47.4233,318252.0
2021-06-23 10:10:00,54.02,54.04,53.97,54.03,152356.0,47.4233,47.4409,47.3794,47.4321,152356.0
2021-06-23 10:20:00,54.03,54.05,53.95,53.96,173659.0,47.4321,47.4497,47.3619,47.3707,173659.0
2021-06-23 10:30:00,53.96,53.97,53.89,53.9,161312.0,47.3707,47.3794,47.3092,47.318,161312.0
2021-06-23 10:40:00,53.9,53.92,53.87,53.88,144772.0,47.318,47.3355,47.2917,47.3004,144772.0
2021-06-23 10:50:00,53.88,53.89,53.83,53.86,69112.0,47.3004,47.3092,47.2565,47.2829,69112.0
2021-06-23 11:00:00,53.86,53.88,53.77,53.78,211552.0,47.2829,47.3004,47.2039,47.2126,211552.0
2021-06-23 11:10:00,53.78,53.82,53.76,53.8,151544.0,47.2126,47.2478,47.1951,47.2302,151544.0
2021-06-23 11:20:00,53.8,53.82,53.78,53.79,250596.0,47.2302,47.2478,47.2126,47.2214,250596.0
2021-06-23 11:30:00,53.79,53.79,53.76,53.79,275602.0,47.2214,47.2214,47.1951,47.2214,275602.0
2021-06-23 11:40:00,53.79,53.84,53.78,53.82,763680.0,47.2214,47.2653,47.2126,47.2478,763680.0
2021-06-23 11:50:00,53.82,53.82,53.8,53.82,213535.0,47.2478,47.2478,47.2302,47.2478,213535.0
2021-06-23 12:00:00,53.82,53.83,53.79,53.82,605671.0,47.2478,47.2565,47.2214,47.2478,605671.0
2021-06-23 12:10:00,53.82,53.82,53.8,53.8,178684.0,47.2478,47.2478,47.2302,47.2302,178684.0
2021-06-23 12:20:00,53.81,53.83,53.78,53.83,128599.0,47.239,47.2565,47.2126,47.2565,128599.0
2021-06-23 12:30:00,53.82,53.82,53.7,53.72,545737.0,47.2478,47.2478,47.1424,47.16,545737.0
2021-06-23 12:40:00,53.71,53.77,53.7,53.73,333835.0,47.1512,47.2039,47.1424,47.1688,333835.0
2021-06-23 12:50:00,53.74,53.76,53.71,53.73,92016.0,47.1775,47.1951,47.1512,47.1688,92016.0
2021-06-23 13:00:00,53.72,53.73,53.68,53.72,167952.0,47.16,47.1688,47.1249,47.16,167952.0
2021-06-23 13:10:00,53.72,53.74,53.7,53.72,154518.0,47.16,47.1775,47.1424,47.16,154518.0
2021-06-23 13:20:00,53.72,53.77,53.71,53.75,68250.0,47.16,47.2039,47.1512,47.1863,68250.0
2021-06-23 13:30:00,53.75,53.77,53.73,53.74,94718.0,47.1863,47.2039,47.1688,47.1775,94718.0
2021-06-23 13:40:00,53.75,53.77,53.73,53.73,354925.0,47.1863,47.2039,47.1688,47.1688,354925.0
2021-06-23 13:50:00,53.74,53.77,53.74,53.77,98946.0,47.1775,47.2039,47.1775,47.2039,98946.0
2021-06-23 14:00:00,53.77,53.78,53.74,53.77,154593.0,47.2039,47.2126,47.1775,47.2039,154593.0
2021-06-23 14:10:00,53.77,53.77,53.72,53.73,132028.0,47.2039,47.2039,47.16,47.1688,132028.0
2021-06-23 14:20:00,53.73,53.75,53.71,53.74,75229.0,47.1688,47.1863,47.1512,47.1775,75229.0
2021-06-23 14:30:00,53.74,53.75,53.72,53.75,103896.0,47.1775,47.1863,47.16,47.1863,103896.0
2021-06-23 14:40:00,53.75,53.76,53.74,53.76,104925.0,47.1863,47.1951,47.1775,47.1951,104925.0
2021-06-23 14:50:00,53.76,53.76,53.74,53.76,112195.0,47.1951,47.1951,47.1775,47.1951,112195.0
2021-06-23 15:00:00,53.76,53.76,53.73,53.74,274496.0,47.1951,47.1951,47.1688,47.1775,274496.0
2021-06-23 15:10:00,53.74,53.75,53.72,53.73,140534.0,47.1775,47.1863,47.16,47.1688,140534.0
2021-06-23 15:20:00,53.73,53.79,53.72,53.79,111406.0,47.1688,47.2214,47.16,47.2214,111406.0
2021-06-23 15:30:00,53.79,53.79,53.75,53.76,145528.0,47.2214,47.2214,47.1863,47.1951,145528.0
2021-06-23 15:40:00,53.76,53.77,53.71,53.71,185863.0,47.1951,47.2039,47.1512,47.1512,185863.0
2021-06-23 15:50:00,53.72,53.73,53.69,53.73,808768.0,47.16,47.1688,47.1336,47.1688,808768.0
2021-06-24 09:30:00,54.06,54.08,53.93,54.04,1101438.0,47.4585,47.476,47.3443,47.4409,1101438.0
2021-06-24 09:40:00,54.04,54.05,53.94,53.99,421776.0,47.4409,47.4497,47.3531,47.397,421776.0
2021-06-24 09:50:00,53.99,54.02,53.97,54.02,120776.0,47.397,47.4233,47.3794,47.4233,120776.0
2021-06-24 10:00:00,54.02,54.05,54.0,54.01,227723.0,47.4233,47.4497,47.4058,47.4146,227723.0
2021-06-24 10:10:00,54.0,54.04,53.99,54.03,166015.0,47.4058,47.4409,47.397,47.4321,166015.0
2021-06-24 10:20:00,54.03,54.04,53.99,54.03,100322.0,47.4321,47.4409,47.397,47.4321,100322.0
2021-06-24 10:30:00,54.03,54.05,54.02,54.05,170618.0,47.4321,47.4497,47.4233,47.4497,170618.0
2021-06-24 10:40:00,54.05,54.05,54.0,54.0,91691.0,47.4497,47.4497,47.4058,47.4058,91691.0
2021-06-24 10:50:00,54.0,54.03,53.98,54.01,245297.0,47.4058,47.4321,47.3882,47.4146,245297.0
2021-06-24 11:00:00,54.02,54.07,54.01,54.07,94088.0,47.4233,47.4672,47.4146,47.4672,94088.0
2021-06-24 11:10:00,54.07,54.07,54.01,54.04,81452.0,47.4672,47.4672,47.4146,47.4409,81452.0
2021-06-24 11:20:00,54.03,54.06,54.03,54.05,104448.0,47.4321,47.4585,47.4321,47.4497,104448.0
2021-06-24 11:30:00,54.05,54.08,54.04,54.07,59334.0,47.4497,47.476,47.4409,47.4672,59334.0
2021-06-24 11:40:00,54.07,54.1,54.06,54.1,53967.0,47.4672,47.4936,47.4585,47.4936,53967.0
2021-06-24 11:50:00,54.1,54.11,54.07,54.1,93954.0,47.4936,47.5023,47.4672,47.4936,93954.0
2021-06-24 12:00:00,54.1,54.11,54.08,54.1,37833.0,47.4936,47.5023,47.476,47.4936,37833.0
2021-06-24 12:10:00,54.1,54.13,54.09,54.13,43269.0,47.4936,47.5199,47.4848,47.5199,43269.0
2021-06-24 12:20:00,54.13,54.15,54.12,54.14,71597.0,47.5199,47.5375,47.5111,47.5287,71597.0
2021-06-24 12:30:00,54.14,54.14,54.12,54.13,83978.0,47.5287,47.5287,47.5111,47.5199,83978.0
2021-06-24 12:40:00,54.13,54.13,54.08,54.1,54042.0,47.5199,47.5199,47.476,47.4936,54042.0
2021-06-24 12:50:00,54.1,54.11,54.08,54.1,78500.0,47.4936,47.5023,47.476,47.4936,78500.0
2021-06-24 13:00:00,54.11,54.17,54.11,54.15,42364.0,47.5023,47.555,47.5023,47.5375,42364.0
2021-06-24 13:10:00,54.16,54.18,54.13,54.14,82799.0,47.5462,47.5638,47.5199,47.5287,82799.0
2021-06-24 13:20:00,54.13,54.17,54.13,54.16,66018.0,47.5199,47.555,47.5199,47.5462,66018.0
2021-06-24 13:30:00,54.16,54.17,54.13,54.13,184844.0,47.5462,47.555,47.5199,47.5199,184844.0
2021-06-24 13:40:00,54.13,54.14,54.1,54.11,69307.0,47.5199,47.5287,47.4936,47.5023,69307.0
2021-06-24 13:50:00,54.1,54.14,54.08,54.13,107129.0,47.4936,47.5287,47.476,47.5199,107129.0
2021-06-24 14:00:00,54.13,54.17,54.12,54.13,274479.0,47.5199,47.555,47.5111,47.5199,274479.0
2021-06-24 14:10:00,54.14,54.15,54.12,54.14,51536.0,47.5287,47.5375,47.5111,47.5287,51536.0
2021-06-24 14:20:00,54.14,54.15,54.13,54.15,57489.0,47.5287,47.5375,47.5199,47.5375,57489.0
2021-06-24 14:30:00,54.15,54.15,54.12,54.13,39115.0,47.5375,47.5375,47.5111,47.5199,39115.0
2021-06-24 14:40:00,54.13,54.15,54.12,54.14,84110.0,47.5199,47.5375,47.5111,47.5287,84110.0
2021-06-24 14:50:00,54.14,54.17,54.13,54.14,321818.0,47.5287,47.555,47.5199,47.5287,321818.0
2021-06-24 15:00:00,54.14,54.14,54.11,54.13,243572.0,47.5287,47.5287,47.5023,47.5199,243572.0
2021-06-24 15:10:00,54.12,54.14,54.11,54.12,489450.0,47.5111,47.5287,47.5023,47.5111,489450.0
2021-06-24 15:20:00,54.12,54.12,54.08,54.12,306079.0,47.5111,47.5111,47.476,47.5111,306079.0
2021-06-24 15:30:00,54.12,54.12,54.09,54.11,139818.0,47.5111,47.5111,47.4848,47.5023,139818.0
2021-06-24 15:40:00,54.11,54.14,54.1,54.12,269300.0,47.5023,47.5287,47.4936,47.5111,269300.0
2021-06-24 15:50:00,54.13,54.18,54.12,54.14,418303.0,47.5199,47.5638,47.5111,47.5287,418303.0
2021-06-25 09:30:00,54.6,54.62,54.5,54.6,341206.0,47.9325,47.9501,47.8447,47.9325,341206.0
2021-06-25 09:40:00,54.61,54.65,54.56,54.61,249093.0,47.9413,47.9764,47.8974,47.9413,249093.0
2021-06-25 09:50:00,54.61,54.62,54.47,54.51,251499.0,47.9413,47.9501,47.8184,47.8535,251499.0
2021-06-25 10:00:00,54.51,54.55,54.46,54.49,273307.0,47.8535,47.8886,47.8096,47.8359,273307.0
2021-06-25 10:10:00,54.48,54.53,54.41,54.52,274021.0,47.8272,47.8711,47.7657,47.8623,274021.0
2021-06-25 10:20:00,54.53,54.55,54.49,54.52,168967.0,47.8711,47.8886,47.8359,47.8623,168967.0
2021-06-25 10:30:00,54.52,54.54,54.49,54.49,178612.0,47.8623,47.8798,47.8359,47.8359,178612.0
2021-06-25 10:40:00,54.49,54.53,54.47,54.49,162645.0,47.8359,47.8711,47.8184,47.8359,162645.0
2021-06-25 10:50:00,54.48,54.49,54.43,54.44,172261.0,47.8272,47.8359,47.7833,47.792,172261.0
2021-06-25 11:00:00,54.44,54.45,54.4,54.45,172661.0,47.792,47.8008,47.7569,47.8008,172661.0
2021-06-25 11:10:00,54.45,54.47,54.41,54.43,138659.0,47.8008,47.8184,47.7657,47.7833,138659.0
2021-06-25 11:20:00,54.43,54.47,54.43,54.46,76263.0,47.7833,47.8184,47.7833,47.8096,76263.0
2021-06-25 11:30:00,54.46,54.49,54.45,54.48,45221.0,47.8096,47.8359,47.8008,47.8272,45221.0
2021-06-25 11:40:00,54.48,54.49,54.46,54.47,35106.0,47.8272,47.8359,47.8096,47.8184,35106.0
2021-06-25 11:50:00,54.47,54.5,54.47,54.5,80551.0,47.8184,47.8447,47.8184,47.8447,80551.0
2021-06-25 12:00:00,54.49,54.5,54.47,54.49,40343.0,47.8359,47.8447,47.8184,47.8359,40343.0
2021-06-25 12:10:00,54.48,54.49,54.46,54.47,50505.0,47.8272,47.8359,47.8096,47.8184,50505.0
2021-06-25 12:20:00,54.48,54.48,54.42,54.42,94436.0,47.8272,47.8272,47.7745,47.7745,94436.0
2021-06-25 12:30:00,54.43,54.46,54.42,54.45,95213.0,47.7833,47.8096,47.7745,47.8008,95213.0
2021-06-25 12:40:00,54.46,54.48,54.44,54.45,93554.0,47.8096,47.8272,47.792,47.8008,93554.0
2021-06-25 12:50:00,54.45,54.47,54.44,54.45,42716.0,47.8008,47.8184,47.792,47.8008,42716.0
2021-06-25 13:00:00,54.45,54.46,54.42,54.43,50939.0,47.8008,47.8096,47.7745,47.7833,50939.0
2021-06-25 13:10:00,54.43,54.43,54.39,54.4,46779.0,47.7833,47.7833,47.7482,47.7569,46779.0
2021-06-25 13:20:00,54.39,54.44,54.39,54.43,111020.0,47.7482,47.792,47.7482,47.7833,111020.0
2021-06-25 13:30:00,54.43,54.43,54.37,54.37,48413.0,47.7833,47.7833,47.7306,47.7306,48413.0
2021-06-25 13:40:00,54.37,54.39,54.36,54.39,15562.0,47.7306,47.7482,47.7218,47.7482,15562.0
2021-06-25 13:50:00,54.38,54.41,54.38,54.4,25501.0,47.7394,47.7657,47.7394,47.7569,25501.0
2021-06-25 14:00:00,54.4,54.43,54.39,54.42,82821.0,47.7569,47.7833,47.7482,47.7745,82821.0
2021-06-25 14:10:00,54.43,54.43,54.39,54.4,54333.0,47.7833,47.7833,47.7482,47.7569,54333.0
2021-06-25 14:20:00,54.4,54.41,54.39,54.39,45812.0,47.7569,47.7657,47.7482,47.7482,45812.0
2021-06-25 14:30:00,54.39,54.4,54.37,54.39,72490.0,47.7482,47.7569,47.7306,47.7482,72490.0
2021-06-25 14:40:00,54.39,54.41,54.38,54.4,36514.0,47.7482,47.7657,47.7394,47.7569,36514.0
2021-06-25 14:50:00,54.4,54.42,54.39,54.41,55145.0,47.7569,47.7745,47.7482,47.7657,55145.0
2021-06-25 15:00:00,54.41,54.43,54.4,54.43,95175.0,47.7657,47.7833,47.7569,47.7833,95175.0
2021-06-25 15:10:00,54.43,54.43,54.41,54.42,99059.0,47.7833,47.7833,47.7657,47.7745,99059.0
2021-06-25 15:20:00,54.43,54.44,54.41,54.42,171353.0,47.7833,47.792,47.7657,47.7745,171353.0
2021-06-25 15:30:00,54.42,54.44,54.4,54.44,69736.0,47.7745,47.792,47.7569,47.792,69736.0
2021-06-25 15:40:00,54.44,54.48,54.43,54.47,96737.0,47.792,47.8272,47.7833,47.8184,96737.0
2021-06-25 15:50:00,54.47,54.56,54.47,54.55,258609.0,47.8184,47.8974,47.8184,47.8886,258609.0
2021-06-28 09:30:00,54.59,54.75,54.57,54.71,744268.0,47.9237,48.0642,47.9062,48.0291,744268.0
2021-06-28 09:40:00,54.71,54.71,54.65,54.66,124269.0,48.0291,48.0291,47.9764,47.9852,124269.0
2021-06-28 09:50:00,54.67,54.67,54.6,54.67,154547.0,47.994,47.994,47.9325,47.994,154547.0
2021-06-28 10:00:00,54.68,54.69,54.65,54.68,195438.0,48.0027,48.0115,47.9764,48.0027,195438.0
2021-06-28 10:10:00,54.68,54.68,54.62,54.66,268954.0,48.0027,48.0027,47.9501,47.9852,268954.0
2021-06-28 10:20:00,54.66,54.66,54.61,54.62,118377.0,47.9852,47.9852,47.9413,47.9501,118377.0
2021-06-28 10:30:00,54.62,54.62,54.56,54.57,87958.0,47.9501,47.9501,47.8974,47.9062,87958.0
2021-06-28 10:40:00,54.57,54.59,54.55,54.58,112498.0,47.9062,47.9237,47.8886,47.915,112498.0
2021-06-28 10:50:00,54.58,54.62,54.57,54.59,48075.0,47.915,47.9501,47.9062,47.9237,48075.0
2021-06-28 11:00:00,54.59,54.61,54.57,54.59,84096.0,47.9237,47.9413,47.9062,47.9237,84096.0
2021-06-28 11:10:00,54.59,54.6,54.57,54.58,55981.0,47.9237,47.9325,47.9062,47.915,55981.0
2021-06-28 11:20:00,54.58,54.58,54.53,54.54,191479.0,47.915,47.915,47.8711,47.8798,191479.0
2021-06-28 11:30:00,54.54,54.57,54.53,54.56,109669.0,47.8798,47.9062,47.8711,47.8974,109669.0
2021-06-28 11:40:00,54.56,54.58,54.55,54.57,84199.0,47.8974,47.915,47.8886,47.9062,84199.0
2021-06-28 11:50:00,54.57,54.6,54.56,54.6,250038.0,47.9062,47.9325,47.8974,47.9325,250038.0
2021-06-28 12:00:00,54.6,54.61,54.59,54.6,64373.0,47.9325,47.9413,47.9237,47.9325,64373.0
2021-06-28 12:10:00,54.6,54.6,54.57,54.59,68911.0,47.9325,47.9325,47.9062,47.9237,68911.0
2021-06-28 12:20:00,54.58,54.61,54.58,54.61,223236.0,47.915,47.9413,47.915,47.9413,223236.0
2021-06-28 12:30:00,54.61,54.62,54.59,54.6,113639.0,47.9413,47.9501,47.9237,47.9325,113639.0
2021-06-28 12:40:00,54.6,54.6,54.57,54.58,108802.0,47.9325,47.9325,47.9062,47.915,108802.0
2021-06-28 12:50:00,54.59,54.61,54.58,54.61,37521.0,47.9237,47.9413,47.915,47.9413,37521.0
2021-06-28 13:00:00,54.61,54.61,54.56,54.57,87113.0,47.9413,47.9413,47.8974,47.9062,87113.0
2021-06-28 13:10:00,54.56,54.57,54.53,54.57,47460.0,47.8974,47.9062,47.8711,47.9062,47460.0
2021-06-28 13:20:00,54.57,54.58,54.54,54.55,35735.0,47.9062,47.915,47.8798,47.8886,35735.0
2021-06-28 13:30:00,54.55,54.6,54.54,54.59,158727.0,47.8886,47.9325,47.8798,47.9237,158727.0
2021-06-28 13:40:00,54.58,54.6,54.56,54.6,164102.0,47.915,47.9325,47.8974,47.9325,164102.0
2021-06-28 13:50:00,54.6,54.62,54.58,54.61,175995.0,47.9325,47.9501,47.915,47.9413,175995.0
2021-06-28 14:00:00,54.61,54.61,54.57,54.59,97501.0,47.9413,47.9413,47.9062,47.9237,97501.0
2021-06-28 14:10:00,54.59,54.61,54.57,54.61,468969.0,47.9237,47.9413,47.9062,47.9413,468969.0
2021-06-28 14:20:00,54.61,54.61,54.59,54.6,148292.0,47.9413,47.9413,47.9237,47.9325,148292.0
2021-06-28 14:30:00,54.6,54.66,54.59,54.66,405867.0,47.9325,47.9852,47.9237,47.9852,405867.0
2021-06-28 14:40:00,54.66,54.67,54.65,54.67,409700.0,47.9852,47.994,47.9764,47.994,409700.0
2021-06-28 14:50:00,54.67,54.69,54.66,54.67,110038.0,47.994,48.0115,47.9852,47.994,110038.0
2021-06-28 15:00:00,54.67,54.68,54.65,54.66,189468.0,47.994,48.0027,47.9764,47.9852,189468.0
2021-06-28 15:10:00,54.66,54.68,54.64,54.65,102964.0,47.9852,48.0027,47.9676,47.9764,102964.0
2021-06-28 15:20:00,54.66,54.66,54.63,54.65,280236.0,47.9852,47.9852,47.9588,47.9764,280236.0
2021-06-28 15:30:00,54.65,54.66,54.64,54.65,121678.0,47.9764,47.9852,47.9676,47.9764,121678.0
2021-06-28 15:40:00,54.64,54.66,54.63,54.64,671963.0,47.9676,47.9852,47.9588,47.9676,671963.0
2021-06-28 15:50:00,54.64,54.7,54.63,54.7,450549.0,47.9676,48.0203,47.9588,48.0203,450549.0
2021-06-29 09:30:00,54.31,54.31,54.19,54.26,446448.0,47.6779,47.6779,47.5726,47.634,446448.0
2021-06-29 09:40:00,54.26,54.29,54.23,54.28,94665.0,47.634,47.6604,47.6077,47.6516,94665.0
2021-06-29 09:50:00,54.28,54.31,54.26,54.28,47724.0,47.6516,47.6779,47.634,47.6516,47724.0
2021-06-29 10:00:00,54.28,54.28,54.23,54.24,203457.0,47.6516,47.6516,47.6077,47.6165,203457.0
2021-06-29 10:10:00,54.24,54.25,54.16,54.19,173057.0,47.6165,47.6253,47.5462,47.5726,173057.0
2021-06-29 10:20:00,54.2,54.24,54.16,54.23,61224.0,47.5814,47.6165,47.5462,47.6077,61224.0
2021-06-29 10:30:00,54.23,54.27,54.22,54.25,57504.0,47.6077,47.6428,47.5989,47.6253,57504.0
2021-06-29 10:40:00,54.25,54.27,54.24,54.26,112975.0,47.6253,47.6428,47.6165,47.634,112975.0
2021-06-29 10:50:00,54.26,54.28,54.24,54.25,138712.0,47.634,47.6516,47.6165,47.6253,138712.0
2021-06-29 11:00:00,54.26,54.27,54.23,54.23,84436.0,47.634,47.6428,47.6077,47.6077,84436.0
2021-06-29 11:10:00,54.23,54.29,54.22,54.29,75647.0,47.6077,47.6604,47.5989,47.6604,75647.0
2021-06-29 11:20:00,54.3,54.31,54.26,54.3,96521.0,47.6691,47.6779,47.634,47.6691,96521.0
2021-06-29 11:30:00,54.3,54.34,54.29,54.33,161997.0,47.6691,47.7043,47.6604,47.6955,161997.0
2021-06-29 11:40:00,54.33,54.35,54.31,54.34,101434.0,47.6955,47.713,47.6779,47.7043,101434.0
2021-06-29 11:50:00,54.35,54.36,54.32,54.36,71709.0,47.713,47.7218,47.6867,47.7218,71709.0
2021-06-29 12:00:00,54.36,54.38,54.34,54.38,54140.0,47.7218,47.7394,47.7043,47.7394,54140.0
2021-06-29 12:10:00,54.38,54.41,54.37,54.41,29958.0,47.7394,47.7657,47.7306,47.7657,29958.0
2021-06-29 12:20:00,54.41,54.43,54.39,54.41,40719.0,47.7657,47.7833,47.7482,47.7657,40719.0
2021-06-29 12:30:00,54.42,54.42,54.39,54.4,82540.0,47.7745,47.7745,47.7482,47.7569,82540.0
2021-06-29 12:40:00,54.4,54.41,54.39,54.4,106050.0,47.7569,47.7657,47.7482,47.7569,106050.0
2021-06-29 12:50:00,54.4,54.41,54.39,54.41,106535.0,47.7569,47.7657,47.7482,47.7657,106535.0
2021-06-29 13:00:00,54.41,54.42,54.4,54.42,53268.0,47.7657,47.7745,47.7569,47.7745,53268.0
2021-06-29 13:10:00,54.41,54.42,54.4,54.41,68463.0,47.7657,47.7745,47.7569,47.7657,68463.0
2021-06-29 13:20:00,54.41,54.41,54.4,54.41,60532.0,47.7657,47.7657,47.7569,47.7657,60532.0
2021-06-29 13:30:00,54.41,54.43,54.41,54.41,55106.0,47.7657,47.7833,47.7657,47.7657,55106.0
2021-06-29 13:40:00,54.41,54.44,54.39,54.43,34217.0,47.7657,47.792,47.7482,47.7833,34217.0
2021-06-29 13:50:00,54.43,54.44,54.4,54.43,51264.0,47.7833,47.792,47.7569,47.7833,51264.0
2021-06-29 14:00:00,54.44,54.44,54.41,54.44,91190.0,47.792,47.792,47.7657,47.792,91190.0
2021-06-29 14:10:00,54.44,54.47,54.43,54.47,39642.0,47.792,47.8184,47.7833,47.8184,39642.0
2021-06-29 14:20:00,54.47,54.47,54.45,54.46,53416.0,47.8184,47.8184,47.8008,47.8096,53416.0
2021-06-29 14:30:00,54.46,54.47,54.44,54.45,25207.0,47.8096,47.8184,47.792,47.8008,25207.0
2021-06-29 14:40:00,54.44,54.45,54.4,54.43,65993.0,47.792,47.8008,47.7569,47.7833,65993.0
2021-06-29 14:50:00,54.43,54.44,54.4,54.44,30122.0,47.7833,47.792,47.7569,47.792,30122.0
2021-06-29 15:00:00,54.43,54.46,54.42,54.44,40974.0,47.7833,47.8096,47.7745,47.792,40974.0
2021-06-29 15:10:00,54.44,54.46,54.43,54.46,62987.0,47.792,47.8096,47.7833,47.8096,62987.0
2021-06-29 15:20:00,54.45,54.48,54.44,54.48,64356.0,47.8008,47.8272,47.792,47.8272,64356.0
2021-06-29 15:30:00,54.48,54.55,54.47,54.55,342545.0,47.8272,47.8886,47.8184,47.8886,342545.0
2021-06-29 15:40:00,54.55,54.6,54.54,54.59,1120652.0,47.8886,47.9325,47.8798,47.9237,1120652.0
2021-06-29 15:50:00,54.58,54.64,54.58,54.64,1153167.0,47.915,47.9676,47.915,47.9676,1153167.0
2021-06-30 09:30:00,54.24,54.38,54.21,54.38,383210.0,47.6165,47.7394,47.5901,47.7394,383210.0
2021-06-30 09:40:00,54.37,54.43,54.35,54.41,214559.0,47.7306,47.7833,47.713,47.7657,214559.0
2021-06-30 09:50:00,54.41,54.41,54.31,54.33,127944.0,47.7657,47.7657,47.6779,47.6955,127944.0
2021-06-30 10:00:00,54.33,54.38,54.31,54.38,251778.0,47.6955,47.7394,47.6779,47.7394,251778.0
2021-06-30 10:10:00,54.37,54.39,54.32,54.36,166765.0,47.7306,47.7482,47.6867,47.7218,166765.0
2021-06-30 10:20:00,54.34,54.38,54.33,54.36,138095.0,47.7043,47.7394,47.6955,47.7218,138095.0
2021-06-30 10:30:00,54.36,54.41,54.35,54.38,130334.0,47.7218,47.7657,47.713,47.7394,130334.0
2021-06-30 10:40:00,54.37,54.39,54.3,54.31,197495.0,47.7306,47.7482,47.6691,47.6779,197495.0
2021-06-30 10:50:00,54.3,54.32,54.24,54.25,348764.0,47.6691,47.6867,47.6165,47.6253,348764.0
2021-06-30 11:00:00,54.25,54.26,54.23,54.25,192624.0,47.6253,47.634,47.6077,47.6253,192624.0
2021-06-30 11:10:00,54.25,54.25,54.21,54.22,125122.0,47.6253,47.6253,47.5901,47.5989,125122.0
2021-06-30 11:20:00,54.22,54.24,54.21,54.24,90340.0,47.5989,47.6165,47.5901,47.6165,90340.0
2021-06-30 11:30:00,54.23,54.26,54.22,54.23,88315.0,47.6077,47.634,47.5989,47.6077,88315.0
2021-06-30 11:40:00,54.23,54.25,54.2,54.25,96554.0,47.6077,47.6253,47.5814,47.6253,96554.0
2021-06-30 11:50:00,54.25,54.27,54.24,54.27,46699.0,47.6253,47.6428,47.6165,47.6428,46699.0
2021-06-30 12:00:00,54.27,54.28,54.24,54.28,51734.0,47.6428,47.6516,47.6165,47.6516,51734.0
2021-06-30 12:10:00,54.27,54.36,54.27,54.33,131699.0,47.6428,47.7218,47.6428,47.6955,131699.0
2021-06-30 12:20:00,54.32,54.32,54.24,54.24,38199.0,47.6867,47.6867,47.6165,47.6165,38199.0
2021-06-30 12:30:00,54.23,54.28,54.22,54.26,159981.0,47.6077,47.6516,47.5989,47.634,159981.0
2021-06-30 12:40:00,54.26,54.27,54.24,54.25,61954.0,47.634,47.6428,47.6165,47.6253,61954.0
2021-06-30 12:50:00,54.25,54.26,54.22,54.24,72858.0,47.6253,47.634,47.5989,47.6165,72858.0
2021-06-30 13:00:00,54.23,54.27,54.23,54.26,74430.0,47.6077,47.6428,47.6077,47.634,74430.0
2021-06-30 13:10:00,54.26,54.31,54.25,54.29,151726.0,47.634,47.6779,47.6253,47.6604,151726.0
2021-06-30 13:20:00,54.28,54.31,54.27,54.28,67177.0,47.6516,47.6779,47.6428,47.6516,67177.0
2021-06-30 13:30:00,54.28,54.28,54.24,54.25,60103.0,47.6516,47.6516,47.6165,47.6253,60103.0
2021-06-30 13:40:00,54.25,54.27,54.25,54.27,83313.0,47.6253,47.6428,47.6253,47.6428,83313.0
2021-06-30 13:50:00,54.27,54.27,54.25,54.27,61628.0,47.6428,47.6428,47.6253,47.6428,61628.0
2021-06-30 14:00:00,54.27,54.28,54.23,54.24,126127.0,47.6428,47.6516,47.6077,47.6165,126127.0
2021-06-30 14:10:00,54.23,54.27,54.23,54.26,146038.0,47.6077,47.6428,47.6077,47.634,146038.0
2021-06-30 14:20:00,54.26,54.28,54.24,54.25,285966.0,47.634,47.6516,47.6165,47.6253,285966.0
2021-06-30 14:30:00,54.25,54.29,54.25,54.26,160440.0,47.6253,47.6604,47.6253,47.634,160440.0
2021-06-30 14:40:00,54.25,54.26,54.24,54.24,105263.0,47.6253,47.634,47.6165,47.6165,105263.0
2021-06-30 14:50:00,54.25,54.25,54.22,54.23,82408.0,47.6253,47.6253,47.5989,47.6077,82408.0
2021-06-30 15:00:00,54.23,54.24,54.19,54.23,1029800.0,47.6077,47.6165,47.5726,47.6077,1029800.0
2021-06-30 15:10:00,54.23,54.24,54.21,54.22,110580.0,47.6077,47.6165,47.5901,47.5989,110580.0
2021-06-30 15:20:00,54.23,54.24,54.2,54.21,140965.0,47.6077,47.6165,47.5814,47.5901,140965.0
2021-06-30 15:30:00,54.22,54.25,54.19,54.24,303119.0,47.5989,47.6253,47.5726,47.6165,303119.0
2021-06-30 15:40:00,54.24,54.36,54.23,54.32,643091.0,47.6165,47.7218,47.6077,47.6867,643091.0
2021-06-30 15:50:00,54.31,54.37,54.25,54.29,1265586.0,47.6779,47.7306,47.6253,47.6604,1265586.0
2021-07-01 09:30:00,54.31,54.41,54.29,54.29,462159.0,47.6779,47.7657,47.6604,47.6604,462159.0
2021-07-01 09:40:00,54.28,54.32,54.2,54.23,253158.0,47.6516,47.6867,47.5814,47.6077,253158.0
2021-07-01 09:50:00,54.24,54.24,54.14,54.2,258069.0,47.6165,47.6165,47.5287,47.5814,258069.0
2021-07-01 10:00:00,54.19,54.23,54.14,54.18,520432.0,47.5726,47.6077,47.5287,47.5638,520432.0
2021-07-01 10:10:00,54.18,54.19,54.08,54.1,498975.0,47.5638,47.5726,47.476,47.4936,498975.0
2021-07-01 10:20:00,54.1,54.1,54.01,54.02,569077.0,47.4936,47.4936,47.4146,47.4233,569077.0
2021-07-01 10:30:00,54.02,54.05,53.99,54.02,843677.0,47.4233,47.4497,47.397,47.4233,843677.0
2021-07-01 10:40:00,54.02,54.06,53.99,54.0,582704.0,47.4233,47.4585,47.397,47.4058,582704.0
2021-07-01 10:50:00,54.0,54.08,53.99,54.05,256148.0,47.4058,47.476,47.397,47.4497,256148.0
2021-07-01 11:00:00,54.05,54.06,53.94,53.95,243703.0,47.4497,47.4585,47.3531,47.3619,243703.0
2021-07-01 11:10:00,53.94,53.95,53.78,53.79,424408.0,47.3531,47.3619,47.2126,47.2214,424408.0
2021-07-01 11:20:00,53.79,53.86,53.74,53.86,418235.0,47.2214,47.2829,47.1775,47.2829,418235.0
2021-07-01 11:30:00,53.86,53.88,53.83,53.86,217537.0,47.2829,47.3004,47.2565,47.2829,217537.0
2021-07-01 11:40:00,53.85,53.89,53.83,53.88,241361.0,47.2741,47.3092,47.2565,47.3004,241361.0
2021-07-01 11:50:00,53.89,53.94,53.88,53.91,98671.0,47.3092,47.3531,47.3004,47.3268,98671.0
2021-07-01 12:00:00,53.91,53.93,53.88,53.92,109382.0,47.3268,47.3443,47.3004,47.3355,109382.0
2021-07-01 12:10:00,53.91,53.92,53.87,53.87,132148.0,47.3268,47.3355,47.2917,47.2917,132148.0
2021-07-01 12:20:00,53.87,53.91,53.86,53.89,96043.0,47.2917,47.3268,47.2829,47.3092,96043.0
2021-07-01 12:30:00,53.9,53.92,53.87,53.89,2674514.0,47.318,47.3355,47.2917,47.3092,2674514.0
2021-07-01 12:40:00,53.88,53.91,53.87,53.88,92378.0,47.3004,47.3268,47.2917,47.3004,92378.0
2021-07-01 12:50:00,53.87,53.88,53.83,53.86,151368.0,47.2917,47.3004,47.2565,47.2829,151368.0
2021-07-01 13:00:00,53.85,53.88,53.83,53.87,87927.0,47.2741,47.3004,47.2565,47.2917,87927.0
2021-07-01 13:10:00,53.87,53.87,53.82,53.83,48776.0,47.2917,47.2917,47.2478,47.2565,48776.0
2021-07-01 13:20:00,53.84,53.87,53.83,53.86,56516.0,47.2653,47.2917,47.2565,47.2829,56516.0
2021-07-01 13:30:00,53.85,53.89,53.84,53.88,99127.0,47.2741,47.3092,47.2653,47.3004,99127.0
2021-07-01 13:40:00,53.88,53.89,53.83,53.83,68490.0,47.3004,47.3092,47.2565,47.2565,68490.0
2021-07-01 13:50:00,53.83,53.84,53.79,53.8,138672.0,47.2565,47.2653,47.2214,47.2302,138672.0
2021-07-01 14:00:00,53.8,53.89,53.78,53.88,116882.0,47.2302,47.3092,47.2126,47.3004,116882.0
2021-07-01 14:10:00,53.88,53.89,53.83,53.87,290604.0,47.3004,47.3092,47.2565,47.2917,290604.0
2021-07-01 14:20:00,53.87,53.91,53.86,53.91,102707.0,47.2917,47.3268,47.2829,47.3268,102707.0
2021-07-01 14:30:00,53.9,53.94,53.9,53.93,99955.0,47.318,47.3531,47.318,47.3443,99955.0
2021-07-01 14:40:00,53.93,53.98,53.92,53.95,143355.0,47.3443,47.3882,47.3355,47.3619,143355.0
2021-07-01 14:50:00,53.95,53.95,53.91,53.93,117178.0,47.3619,47.3619,47.3268,47.3443,117178.0
2021-07-01 15:00:00,53.93,53.96,53.91,53.94,140481.0,47.3443,47.3707,47.3268,47.3531,140481.0
2021-07-01 15:10:00,53.94,53.99,53.93,53.98,93535.0,47.3531,47.397,47.3443,47.3882,93535.0
2021-07-01 15:20:00,53.98,53.99,53.96,53.98,199814.0,47.3882,47.397,47.3707,47.3882,199814.0
2021-07-01 15:30:00,53.98,54.02,53.98,54.02,280684.0,47.3882,47.4233,47.3882,47.4233,280684.0
2021-07-01 15:40:00,54.02,54.03,53.96,53.98,315159.0,47.4233,47.4321,47.3707,47.3882,315159.0
2021-07-01 15:50:00,53.99,54.01,53.95,54.01,856634.0,47.397,47.4146,47.3619,47.4146,856634.0
2021-07-02 09:30:00,53.85,53.85,53.72,53.79,545629.0,47.2741,47.2741,47.16,47.2214,545629.0
2021-07-02 09:40:00,53.79,53.84,53.76,53.8,223005.0,47.2214,47.2653,47.1951,47.2302,223005.0
2021-07-02 09:50:00,53.8,53.82,53.74,53.74,156775.0,47.2302,47.2478,47.1775,47.1775,156775.0
2021-07-02 10:00:00,53.73,53.77,53.63,53.64,150759.0,47.1688,47.2039,47.081,47.0897,150759.0
2021-07-02 10:10:00,53.63,53.69,53.62,53.69,521636.0,47.081,47.1336,47.0722,47.1336,521636.0
2021-07-02 10:20:00,53.69,53.75,53.67,53.72,628890.0,47.1336,47.1863,47.1161,47.16,628890.0
2021-07-02 10:30:00,53.73,53.73,53.65,53.69,115205.0,47.1688,47.1688,47.0985,47.1336,115205.0
2021-07-02 10:40:00,53.7,53.71,53.65,53.69,110375.0,47.1424,47.1512,47.0985,47.1336,110375.0
2021-07-02 10:50:00,53.69,53.7,53.66,53.68,125127.0,47.1336,47.1424,47.1073,47.1249,125127.0
2021-07-02 11:00:00,53.68,53.73,53.67,53.72,115668.0,47.1249,47.1688,47.1161,47.16,115668.0
2021-07-02 11:10:00,53.73,53.76,53.72,53.74,120832.0,47.1688,47.1951,47.16,47.1775,120832.0
2021-07-02 11:20:00,53.74,53.75,53.71,53.75,167319.0,47.1775,47.1863,47.1512,47.1863,167319.0
2021-07-02 11:30:00,53.75,53.77,53.72,53.77,316991.0,47.1863,47.2039,47.16,47.2039,316991.0
2021-07-02 11:40:00,53.77,53.79,53.76,53.77,87339.0,47.2039,47.2214,47.1951,47.2039,87339.0
2021-07-02 11:50:00,53.77,53.79,53.75,53.76,185300.0,47.2039,47.2214,47.1863,47.1951,185300.0
2021-07-02 12:00:00,53.76,53.78,53.73,53.74,110231.0,47.1951,47.2126,47.1688,47.1775,110231.0
2021-07-02 12:10:00,53.73,53.74,53.71,53.73,70559.0,47.1688,47.1775,47.1512,47.1688,70559.0
2021-07-02 12:20:00,53.72,53.74,53.7,53.72,275340.0,47.16,47.1775,47.1424,47.16,275340.0
2021-07-02 12:30:00,53.73,53.73,53.71,53.73,176425.0,47.1688,47.1688,47.1512,47.1688,176425.0
2021-07-02 12:40:00,53.73,53.76,53.72,53.75,121872.0,47.1688,47.1951,47.16,47.1863,121872.0
2021-07-02 12:50:00,53.75,53.77,53.73,53.75,185525.0,47.1863,47.2039,47.1688,47.1863,185525.0
2021-07-02 13:00:00,53.76,53.77,53.75,53.77,174554.0,47.1951,47.2039,47.1863,47.2039,174554.0
2021-07-02 13:10:00,53.77,53.8,53.76,53.78,142154.0,47.2039,47.2302,47.1951,47.2126,142154.0
2021-07-02 13:20:00,53.79,53.81,53.78,53.79,68222.0,47.2214,47.239,47.2126,47.2214,68222.0
2021-07-02 13:30:00,53.8,53.83,53.79,53.82,144549.0,47.2302,47.2565,47.2214,47.2478,144549.0
2021-07-02 13:40:00,53.82,53.84,53.81,53.83,109110.0,47.2478,47.2653,47.239,47.2565,109110.0
2021-07-02 13:50:00,53.83,53.86,53.82,53.84,318954.0,47.2565,47.2829,47.2478,47.2653,318954.0
2021-07-02 14:00:00,53.84,53.86,53.83,53.85,94806.0,47.2653,47.2829,47.2565,47.2741,94806.0
2021-07-02 14:10:00,53.86,53.88,53.85,53.86,87953.0,47.2829,47.3004,47.2741,47.2829,87953.0
2021-07-02 14:20:00,53.87,53.89,53.87,53.89,85010.0,47.2917,47.3092,47.2917,47.3092,85010.0
2021-07-02 14:30:00,53.89,53.89,53.86,53.87,94357.0,47.3092,47.3092,47.2829,47.2917,94357.0
2021-07-02 14:40:00,53.87,53.89,53.86,53.88,111020.0,47.2917,47.3092,47.2829,47.3004,111020.0
2021-07-02 14:50:00,53.87,53.88,53.84,53.85,70438.0,47.2917,47.3004,47.2653,47.2741,70438.0
2021-07-02 15:00:00,53.85,53.85,53.83,53.85,480836.0,47.2741,47.2741,47.2565,47.2741,480836.0
2021-07-02 15:10:00,53.84,53.85,53.84,53.85,176503.0,47.2653,47.2741,47.2653,47.2741,176503.0
2021-07-02 15:20:00,53.84,53.86,53.84,53.86,91980.0,47.2653,47.2829,47.2653,47.2829,91980.0
2021-07-02 15:30:00,53.86,53.88,53.86,53.88,244199.0,47.2829,47.3004,47.2829,47.3004,244199.0
2021-07-02 15:40:00,53.88,53.89,53.87,53.89,364478.0,47.3004,47.3092,47.2917,47.3092,364478.0
2021-07-02 15:50:00,53.89,53.95,53.87,53.95,854514.0,47.3092,47.3619,47.2917,47.3619,854514.0
2021-07-06 09:30:00,53.33,53.36,53.23,53.29,838730.0,46.8176,46.8439,46.7298,46.7825,838730.0
2021-07-06 09:40:00,53.29,53.31,53.25,53.3,217547.0,46.7825,46.8,46.7474,46.7913,217547.0
2021-07-06 09:50:00,53.3,53.3,53.21,53.22,77136.0,46.7913,46.7913,46.7123,46.721,77136.0
2021-07-06 10:00:00,53.23,53.25,53.16,53.2,260157.0,46.7298,46.7474,46.6684,46.7035,260157.0
2021-07-06 10:10:00,53.19,53.22,53.17,53.19,351005.0,46.6947,46.721,46.6771,46.6947,351005.0
2021-07-06 10:20:00,53.18,53.19,53.11,53.13,207002.0,46.6859,46.6947,46.6245,46.642,207002.0
2021-07-06 10:30:00,53.13,53.14,53.03,53.13,137525.0,46.642,46.6508,46.5542,46.642,137525.0
2021-07-06 10:40:00,53.13,53.16,53.1,53.12,160015.0,46.642,46.6684,46.6157,46.6332,160015.0
2021-07-06 10:50:00,53.11,53.13,53.02,53.04,156698.0,46.6245,46.642,46.5455,46.563,156698.0
2021-07-06 11:00:00,53.04,53.09,53.01,53.09,142254.0,46.563,46.6069,46.5367,46.6069,142254.0
2021-07-06 11:10:00,53.09,53.09,53.02,53.06,188749.0,46.6069,46.6069,46.5455,46.5806,188749.0
2021-07-06 11:20:00,53.05,53.09,53.02,53.08,120052.0,46.5718,46.6069,46.5455,46.5981,120052.0
2021-07-06 11:30:00,53.08,53.1,53.06,53.08,304820.0,46.5981,46.6157,46.5806,46.5981,304820.0
2021-07-06 11:40:00,53.08,53.09,53.01,53.04,115758.0,46.5981,46.6069,46.5367,46.563,115758.0
2021-07-06 11:50:00,53.04,53.04,52.98,53.01,200822.0,46.563,46.563,46.5103,46.5367,200822.0
2021-07-06 12:00:00,53.01,53.02,52.9,52.91,76183.0,46.5367,46.5455,46.4401,46.4489,76183.0
2021-07-06 12:10:00,52.9,52.94,52.89,52.89,143955.0,46.4401,46.4752,46.4313,46.4313,143955.0
2021-07-06 12:20:00,52.9,52.92,52.87,52.89,96290.0,46.4401,46.4577,46.4138,46.4313,96290.0
2021-07-06 12:30:00,52.89,52.89,52.82,52.85,280308.0,46.4313,46.4313,46.3699,46.3962,280308.0
2021-07-06 12:40:00,52.85,52.86,52.81,52.86,98484.0,46.3962,46.405,46.3611,46.405,98484.0
2021-07-06 12:50:00,52.85,52.91,52.84,52.91,91286.0,46.3962,46.4489,46.3874,46.4489,91286.0
2021-07-06 13:00:00,52.91,52.96,52.89,52.94,149312.0,46.4489,46.4928,46.4313,46.4752,149312.0
2021-07-06 13:10:00,52.94,52.95,52.91,52.93,270891.0,46.4752,46.484,46.4489,46.4664,270891.0
2021-07-06 13:20:00,52.93,52.95,52.91,52.95,306228.0,46.4664,46.484,46.4489,46.484,306228.0
2021-07-06 13:30:00,52.95,52.95,52.92,52.93,210164.0,46.484,46.484,46.4577,46.4664,210164.0
2021-07-06 13:40:00,52.93,52.99,52.92,52.98,173832.0,46.4664,46.5191,46.4577,46.5103,173832.0
2021-07-06 13:50:00,52.98,52.99,52.98,52.98,38368.0,46.5103,46.5191,46.5103,46.5103,38368.0
2021-07-06 14:00:00,52.98,53.02,52.97,52.97,141661.0,46.5103,46.5455,46.5016,46.5016,141661.0
2021-07-06 14:10:00,52.98,52.99,52.95,52.99,65186.0,46.5103,46.5191,46.484,46.5191,65186.0
2021-07-06 14:20:00,52.99,52.99,52.96,52.98,119685.0,46.5191,46.5191,46.4928,46.5103,119685.0
2021-07-06 14:30:00,52.98,53.0,52.97,52.98,83232.0,46.5103,46.5279,46.5016,46.5103,83232.0
2021-07-06 14:40:00,52.98,53.0,52.97,53.0,189053.0,46.5103,46.5279,46.5016,46.5279,189053.0
2021-07-06 14:50:00,52.99,53.0,52.97,52.98,105386.0,46.5191,46.5279,46.5016,46.5103,105386.0
2021-07-06 15:00:00,52.98,52.99,52.97,52.98,106393.0,46.5103,46.5191,46.5016,46.5103,106393.0
2021-07-06 15:10:00,52.98,53.0,52.98,52.99,69816.0,46.5103,46.5279,46.5103,46.5191,69816.0
2021-07-06 15:20:00,52.98,53.03,52.98,53.03,97903.0,46.5103,46.5542,46.5103,46.5542,97903.0
2021-07-06 15:30:00,53.03,53.04,53.0,53.01,262737.0,46.5542,46.563,46.5279,46.5367,262737.0
2021-07-06 15:40:00,53.01,53.01,52.98,52.99,359489.0,46.5367,46.5367,46.5103,46.5191,359489.0
2021-07-06 15:50:00,52.99,53.02,52.98,52.98,676488.0,46.5191,46.5455,46.5103,46.5103,676488.0
2021-07-07 09:30:00,53.3,53.36,53.21,53.26,349845.0,46.7913,46.8439,46.7123,46.7561,349845.0
2021-07-07 09:40:00,53.25,53.29,53.2,53.21,198334.0,46.7474,46.7825,46.7035,46.7123,198334.0
2021-07-07 09:50:00,53.2,53.23,53.17,53.22,87190.0,46.7035,46.7298,46.6771,46.721,87190.0
2021-07-07 10:00:00,53.23,53.23,53.1,53.11,255564.0,46.7298,46.7298,46.6157,46.6245,255564.0
2021-07-07 10:10:00,53.1,53.14,53.06,53.06,242760.0,46.6157,46.6508,46.5806,46.5806,242760.0
2021-07-07 10:20:00,53.05,53.07,52.94,52.94,198905.0,46.5718,46.5893,46.4752,46.4752,198905.0
2021-07-07 10:30:00,52.94,52.98,52.88,52.89,252495.0,46.4752,46.5103,46.4225,46.4313,252495.0
2021-07-07 10:40:00,52.88,52.92,52.82,52.9,185429.0,46.4225,46.4577,46.3699,46.4401,185429.0
2021-07-07 10:50:00,52.89,52.96,52.87,52.94,148060.0,46.4313,46.4928,46.4138,46.4752,148060.0
2021-07-07 11:00:00,52.94,52.98,52.93,52.96,158281.0,46.4752,46.5103,46.4664,46.4928,158281.0
2021-07-07 11:10:00,52.96,53.0,52.94,52.99,217213.0,46.4928,46.5279,46.4752,46.5191,217213.0
2021-07-07 11:20:00,52.98,53.0,52.96,53.0,201505.0,46.5103,46.5279,46.4928,46.5279,201505.0
2021-07-07 11:30:00,53.0,53.03,52.95,53.03,301257.0,46.5279,46.5542,46.484,46.5542,301257.0
2021-07-07 11:40:00,53.02,53.05,53.01,53.05,83268.0,46.5455,46.5718,46.5367,46.5718,83268.0
2021-07-07 11:50:00,53.05,53.07,52.99,52.99,200337.0,46.5718,46.5893,46.5191,46.5191,200337.0
2021-07-07 12:00:00,52.99,53.01,52.97,52.98,93858.0,46.5191,46.5367,46.5016,46.5103,93858.0
2021-07-07 12:10:00,52.98,53.0,52.96,52.98,61936.0,46.5103,46.5279,46.4928,46.5103,61936.0
2021-07-07 12:20:00,52.97,53.0,52.96,52.97,123018.0,46.5016,46.5279,46.4928,46.5016,123018.0
2021-07-07 12:30:00,52.97,52.98,52.95,52.97,76977.0,46.5016,46.5103,46.484,46.5016,76977.0
2021-07-07 12:40:00,52.98,53.0,52.97,52.99,109948.0,46.5103,46.5279,46.5016,46.5191,109948.0
2021-07-07 12:50:00,52.99,52.99,52.96,52.99,72217.0,46.5191,46.5191,46.4928,46.5191,72217.0
2021-07-07 13:00:00,52.99,52.99,52.94,52.95,98943.0,46.5191,46.5191,46.4752,46.484,98943.0
2021-07-07 13:10:00,52.95,52.96,52.93,52.96,56792.0,46.484,46.4928,46.4664,46.4928,56792.0
2021-07-07 13:20:00,52.96,52.97,52.94,52.96,94324.0,46.4928,46.5016,46.4752,46.4928,94324.0
2021-07-07 13:30:00,52.96,52.97,52.95,52.96,105278.0,46.4928,46.5016,46.484,46.4928,105278.0
2021-07-07 13:40:00,52.96,52.99,52.96,52.98,119526.0,46.4928,46.5191,46.4928,46.5103,119526.0
2021-07-07 13:50:00,52.98,52.99,52.95,52.97,68972.0,46.5103,46.5191,46.484,46.5016,68972.0
2021-07-07 14:00:00,52.97,53.11,52.9,53.07,285699.0,46.5016,46.6245,46.4401,46.5893,285699.0
2021-07-07 14:10:00,53.08,53.09,53.03,53.09,166109.0,46.5981,46.6069,46.5542,46.6069,166109.0
2021-07-07 14:20:00,53.09,53.09,53.04,53.06,59451.0,46.6069,46.6069,46.563,46.5806,59451.0
2021-07-07 14:30:00,53.06,53.06,53.0,53.01,90531.0,46.5806,46.5806,46.5279,46.5367,90531.0
2021-07-07 14:40:00,53.01,53.06,53.01,53.05,57058.0,46.5367,46.5806,46.5367,46.5718,57058.0
2021-07-07 14:50:00,53.05,53.06,53.03,53.05,82810.0,46.5718,46.5806,46.5542,46.5718,82810.0
2021-07-07 15:00:00,53.04,53.07,53.03,53.04,85705.0,46.563,46.5893,46.5542,46.563,85705.0
2021-07-07 15:10:00,53.05,53.07,53.03,53.04,78729.0,46.5718,46.5893,46.5542,46.563,78729.0
2021-07-07 15:20:00,53.04,53.05,53.01,53.03,86261.0,46.563,46.5718,46.5367,46.5542,86261.0
2021-07-07 15:30:00,53.03,53.08,53.02,53.04,2178588.0,46.5542,46.5981,46.5455,46.563,2178588.0
2021-07-07 15:40:00,53.04,53.05,53.03,53.05,158161.0,46.563,46.5718,46.5542,46.5718,158161.0
2021-07-07 15:50:00,53.05,53.06,53.01,53.05,507761.0,46.5718,46.5806,46.5367,46.5718,507761.0
2021-07-08 09:30:00,52.02,52.07,51.96,52.03,540348.0,45.6676,45.7115,45.6149,45.6763,540348.0
2021-07-08 09:40:00,52.04,52.05,51.84,51.85,252895.0,45.6851,45.6939,45.5095,45.5183,252895.0
2021-07-08 09:50:00,51.85,52.02,51.85,52.02,238767.0,45.5183,45.6676,45.5183,45.6676,238767.0
2021-07-08 10:00:00,52.03,52.08,51.96,51.98,378766.0,45.6763,45.7202,45.6149,45.6325,378766.0
2021-07-08 10:10:00,51.97,52.03,51.92,51.95,312056.0,45.6237,45.6763,45.5798,45.6061,312056.0
2021-07-08 10:20:00,51.94,51.99,51.85,51.98,488954.0,45.5973,45.6412,45.5183,45.6325,488954.0
2021-07-08 10:30:00,51.98,51.99,51.88,51.92,322056.0,45.6325,45.6412,45.5447,45.5798,322056.0
2021-07-08 10:40:00,51.91,52.02,51.91,51.93,320728.0,45.571,45.6676,45.571,45.5886,320728.0
2021-07-08 10:50:00,51.94,51.98,51.88,51.89,216463.0,45.5973,45.6325,45.5447,45.5534,216463.0
2021-07-08 11:00:00,51.89,52.0,51.86,51.98,247902.0,45.5534,45.65,45.5271,45.6325,247902.0
2021-07-08 11:10:00,51.98,52.01,51.93,51.98,176726.0,45.6325,45.6588,45.5886,45.6325,176726.0
2021-07-08 11:20:00,51.97,52.07,51.96,52.05,278461.0,45.6237,45.7115,45.6149,45.6939,278461.0
2021-07-08 11:30:00,52.05,52.08,52.0,52.08,357338.0,45.6939,45.7202,45.65,45.7202,357338.0
2021-07-08 11:40:00,52.08,52.12,52.06,52.11,348946.0,45.7202,45.7554,45.7027,45.7466,348946.0
2021-07-08 11:50:00,52.11,52.16,52.1,52.15,171768.0,45.7466,45.7905,45.7378,45.7817,171768.0
2021-07-08 12:00:00,52.16,52.18,52.14,52.18,97183.0,45.7905,45.808,45.7729,45.808,97183.0
2021-07-08 12:10:00,52.17,52.18,52.12,52.15,112853.0,45.7992,45.808,45.7554,45.7817,112853.0
2021-07-08 12:20:00,52.15,52.19,52.13,52.19,83365.0,45.7817,45.8168,45.7641,45.8168,83365.0
2021-07-08 12:30:00,52.19,52.21,52.17,52.19,145893.0,45.8168,45.8344,45.7992,45.8168,145893.0
2021-07-08 12:40:00,52.19,52.19,52.17,52.19,352959.0,45.8168,45.8168,45.7992,45.8168,352959.0
2021-07-08 12:50:00,52.19,52.2,52.14,52.14,587572.0,45.8168,45.8256,45.7729,45.7729,587572.0
2021-07-08 13:00:00,52.14,52.17,52.13,52.16,166390.0,45.7729,45.7992,45.7641,45.7905,166390.0
2021-07-08 13:10:00,52.16,52.16,52.1,52.11,182222.0,45.7905,45.7905,45.7378,45.7466,182222.0
2021-07-08 13:20:00,52.11,52.15,52.1,52.14,129980.0,45.7466,45.7817,45.7378,45.7729,129980.0
2021-07-08 13:30:00,52.14,52.16,52.13,52.16,177807.0,45.7729,45.7905,45.7641,45.7905,177807.0
2021-07-08 13:40:00,52.16,52.18,52.15,52.16,59216.0,45.7905,45.808,45.7817,45.7905,59216.0
2021-07-08 13:50:00,52.16,52.17,52.13,52.15,104528.0,45.7905,45.7992,45.7641,45.7817,104528.0
2021-07-08 14:00:00,52.15,52.16,52.11,52.12,106665.0,45.7817,45.7905,45.7466,45.7554,106665.0
2021-07-08 14:10:00,52.12,52.15,52.09,52.1,72848.0,45.7554,45.7817,45.729,45.7378,72848.0
2021-07-08 14:20:00,52.1,52.1,52.05,52.07,87111.0,45.7378,45.7378,45.6939,45.7115,87111.0
2021-07-08 14:30:00,52.07,52.09,52.05,52.07,80784.0,45.7115,45.729,45.6939,45.7115,80784.0
2021-07-08 14:40:00,52.07,52.1,52.06,52.09,72241.0,45.7115,45.7378,45.7027,45.729,72241.0
2021-07-08 14:50:00,52.09,52.12,52.07,52.1,67882.0,45.729,45.7554,45.7115,45.7378,67882.0
2021-07-08 15:00:00,52.1,52.13,52.07,52.09,88422.0,45.7378,45.7641,45.7115,45.729,88422.0
2021-07-08 15:10:00,52.09,52.11,52.04,52.05,87521.0,45.729,45.7466,45.6851,45.6939,87521.0
2021-07-08 15:20:00,52.06,52.08,52.04,52.07,133087.0,45.7027,45.7202,45.6851,45.7115,133087.0
2021-07-08 15:30:00,52.07,52.1,52.07,52.09,197418.0,45.7115,45.7378,45.7115,45.729,197418.0
2021-07-08 15:40:00,52.09,52.09,51.99,52.0,259633.0,45.729,45.729,45.6412,45.65,259633.0
2021-07-08 15:50:00,51.99,52.06,51.97,52.01,492641.0,45.6412,45.7027,45.6237,45.6588,492641.0
2021-07-09 09:30:00,52.67,52.68,52.53,52.59,361614.0,46.2382,46.247,46.1153,46.168,361614.0
2021-07-09 09:40:00,52.58,52.64,52.56,52.58,261676.0,46.1592,46.2119,46.1416,46.1592,261676.0
2021-07-09 09:50:00,52.59,52.65,52.58,52.63,198872.0,46.168,46.2206,46.1592,46.2031,198872.0
2021-07-09 10:00:00,52.63,52.69,52.62,52.68,316339.0,46.2031,46.2557,46.1943,46.247,316339.0
2021-07-09 10:10:00,52.68,52.72,52.67,52.71,227634.0,46.247,46.2821,46.2382,46.2733,227634.0
2021-07-09 10:20:00,52.72,52.73,52.68,52.69,183037.0,46.2821,46.2909,46.247,46.2557,183037.0
2021-07-09 10:30:00,52.68,52.72,52.66,52.72,147261.0,46.247,46.2821,46.2294,46.2821,147261.0
2021-07-09 10:40:00,52.71,52.74,52.7,52.74,147882.0,46.2733,46.2996,46.2645,46.2996,147882.0
2021-07-09 10:50:00,52.73,52.76,52.73,52.75,137009.0,46.2909,46.3172,46.2909,46.3084,137009.0
2021-07-09 11:00:00,52.75,52.79,52.74,52.78,168748.0,46.3084,46.3435,46.2996,46.3348,168748.0
2021-07-09 11:10:00,52.78,52.8,52.76,52.79,190665.0,46.3348,46.3523,46.3172,46.3435,190665.0
2021-07-09 11:20:00,52.79,52.8,52.77,52.79,143462.0,46.3435,46.3523,46.326,46.3435,143462.0
2021-07-09 11:30:00,52.79,52.8,52.77,52.79,108569.0,46.3435,46.3523,46.326,46.3435,108569.0
2021-07-09 11:40:00,52.79,52.82,52.78,52.81,106720.0,46.3435,46.3699,46.3348,46.3611,106720.0
2021-07-09 11:50:00,52.8,52.81,52.77,52.79,440517.0,46.3523,46.3611,46.326,46.3435,440517.0
2021-07-09 12:00:00,52.79,52.84,52.78,52.84,111927.0,46.3435,46.3874,46.3348,46.3874,111927.0
2021-07-09 12:10:00,52.84,52.87,52.83,52.86,53122.0,46.3874,46.4138,46.3787,46.405,53122.0
2021-07-09 12:20:00,52.87,52.87,52.86,52.86,66969.0,46.4138,46.4138,46.405,46.405,66969.0
2021-07-09 12:30:00,52.87,52.87,52.84,52.85,93658.0,46.4138,46.4138,46.3874,46.3962,93658.0
2021-07-09 12:40:00,52.85,52.87,52.84,52.86,36959.0,46.3962,46.4138,46.3874,46.405,36959.0
2021-07-09 12:50:00,52.87,52.87,52.85,52.87,68960.0,46.4138,46.4138,46.3962,46.4138,68960.0
2021-07-09 13:00:00,52.86,52.88,52.85,52.87,151811.0,46.405,46.4225,46.3962,46.4138,151811.0
2021-07-09 13:10:00,52.87,52.89,52.86,52.89,80221.0,46.4138,46.4313,46.405,46.4313,80221.0
2021-07-09 13:20:00,52.89,52.9,52.88,52.89,47064.0,46.4313,46.4401,46.4225,46.4313,47064.0
2021-07-09 13:30:00,52.89,52.9,52.88,52.9,48072.0,46.4313,46.4401,46.4225,46.4401,48072.0
2021-07-09 13:40:00,52.89,52.92,52.89,52.91,71289.0,46.4313,46.4577,46.4313,46.4489,71289.0
2021-07-09 13:50:00,52.92,52.93,52.91,52.93,59113.0,46.4577,46.4664,46.4489,46.4664,59113.0
2021-07-09 14:00:00,52.93,52.95,52.92,52.94,69470.0,46.4664,46.484,46.4577,46.4752,69470.0
2021-07-09 14:10:00,52.95,52.96,52.94,52.95,132238.0,46.484,46.4928,46.4752,46.484,132238.0
2021-07-09 14:20:00,52.96,52.97,52.95,52.97,37503.0,46.4928,46.5016,46.484,46.5016,37503.0
2021-07-09 14:30:00,52.97,52.99,52.96,52.99,109645.0,46.5016,46.5191,46.4928,46.5191,109645.0
2021-07-09 14:40:00,52.98,52.99,52.98,52.99,99958.0,46.5103,46.5191,46.5103,46.5191,99958.0
2021-07-09 14:50:00,52.99,52.99,52.98,52.98,43327.0,46.5191,46.5191,46.5103,46.5103,43327.0
2021-07-09 15:00:00,52.99,52.99,52.96,52.97,85494.0,46.5191,46.5191,46.4928,46.5016,85494.0
2021-07-09 15:10:00,52.97,52.99,52.96,52.99,101068.0,46.5016,46.5191,46.4928,46.5191,101068.0
2021-07-09 15:20:00,52.98,52.99,52.95,52.96,122562.0,46.5103,46.5191,46.484,46.4928,122562.0
2021-07-09 15:30:00,52.96,52.96,52.94,52.95,54695.0,46.4928,46.4928,46.4752,46.484,54695.0
2021-07-09 15:40:00,52.95,52.96,52.94,52.95,174416.0,46.484,46.4928,46.4752,46.484,174416.0
2021-07-09 15:50:00,52.95,52.99,52.94,52.99,349287.0,46.484,46.5191,46.4752,46.5191,349287.0
2021-07-12 09:30:00,52.82,52.84,52.72,52.73,267941.0,46.3699,46.3874,46.2821,46.2909,267941.0
2021-07-12 09:40:00,52.72,52.82,52.68,52.79,106333.0,46.2821,46.3699,46.247,46.3435,106333.0
2021-07-12 09:50:00,52.78,52.85,52.75,52.81,171331.0,46.3348,46.3962,46.3084,46.3611,171331.0
2021-07-12 10:00:00,52.81,52.81,52.71,52.74,161176.0,46.3611,46.3611,46.2733,46.2996,161176.0
2021-07-12 10:10:00,52.73,52.75,52.7,52.71,313599.0,46.2909,46.3084,46.2645,46.2733,313599.0
2021-07-12 10:20:00,52.72,52.78,52.68,52.77,131297.0,46.2821,46.3348,46.247,46.326,131297.0
2021-07-12 10:30:00,52.77,52.83,52.76,52.82,93701.0,46.326,46.3787,46.3172,46.3699,93701.0
2021-07-12 10:40:00,52.82,52.85,52.8,52.81,146987.0,46.3699,46.3962,46.3523,46.3611,146987.0
2021-07-12 10:50:00,52.8,52.87,52.79,52.85,117291.0,46.3523,46.4138,46.3435,46.3962,117291.0
2021-07-12 11:00:00,52.85,52.87,52.84,52.87,104697.0,46.3962,46.4138,46.3874,46.4138,104697.0
2021-07-12 11:10:00,52.86,52.87,52.84,52.85,152407.0,46.405,46.4138,46.3874,46.3962,152407.0
2021-07-12 11:20:00,52.86,52.88,52.83,52.86,128395.0,46.405,46.4225,46.3787,46.405,128395.0
2021-07-12 11:30:00,52.87,52.89,52.85,52.88,141003.0,46.4138,46.4313,46.3962,46.4225,141003.0
2021-07-12 11:40:00,52.87,52.89,52.86,52.86,138896.0,46.4138,46.4313,46.405,46.405,138896.0
2021-07-12 11:50:00,52.86,52.91,52.86,52.91,85818.0,46.405,46.4489,46.405,46.4489,85818.0
2021-07-12 12:00:00,52.91,52.93,52.9,52.91,131746.0,46.4489,46.4664,46.4401,46.4489,131746.0
2021-07-12 12:10:00,52.91,52.95,52.9,52.94,111075.0,46.4489,46.484,46.4401,46.4752,111075.0
2021-07-12 12:20:00,52.95,52.96,52.91,52.92,90240.0,46.484,46.4928,46.4489,46.4577,90240.0
2021-07-12 12:30:00,52.93,52.96,52.92,52.95,500840.0,46.4664,46.4928,46.4577,46.484,500840.0
2021-07-12 12:40:00,52.95,52.98,52.94,52.98,211506.0,46.484,46.5103,46.4752,46.5103,211506.0
2021-07-12 12:50:00,52.97,52.97,52.94,52.95,59176.0,46.5016,46.5016,46.4752,46.484,59176.0
2021-07-12 13:00:00,52.95,52.98,52.94,52.96,53352.0,46.484,46.5103,46.4752,46.4928,53352.0
2021-07-12 13:10:00,52.95,52.96,52.94,52.96,129177.0,46.484,46.4928,46.4752,46.4928,129177.0
2021-07-12 13:20:00,52.95,52.96,52.94,52.95,75521.0,46.484,46.4928,46.4752,46.484,75521.0
2021-07-12 13:30:00,52.95,52.96,52.94,52.96,81072.0,46.484,46.4928,46.4752,46.4928,81072.0
2021-07-12 13:40:00,52.96,52.96,52.92,52.93,78991.0,46.4928,46.4928,46.4577,46.4664,78991.0
2021-07-12 13:50:00,52.94,52.96,52.93,52.95,152345.0,46.4752,46.4928,46.4664,46.484,152345.0
2021-07-12 14:00:00,52.95,52.96,52.94,52.96,71253.0,46.484,46.4928,46.4752,46.4928,71253.0
2021-07-12 14:10:00,52.96,52.97,52.95,52.95,45203.0,46.4928,46.5016,46.484,46.484,45203.0
2021-07-12 14:20:00,52.95,52.97,52.95,52.96,96047.0,46.484,46.5016,46.484,46.4928,96047.0
2021-07-12 14:30:00,52.96,52.98,52.95,52.96,154562.0,46.4928,46.5103,46.484,46.4928,154562.0
2021-07-12 14:40:00,52.96,52.96,52.94,52.96,127822.0,46.4928,46.4928,46.4752,46.4928,127822.0
2021-07-12 14:50:00,52.96,52.97,52.95,52.96,84091.0,46.4928,46.5016,46.484,46.4928,84091.0
2021-07-12 15:00:00,52.96,52.98,52.95,52.98,101081.0,46.4928,46.5103,46.484,46.5103,101081.0
2021-07-12 15:10:00,52.98,53.0,52.97,53.0,76632.0,46.5103,46.5279,46.5016,46.5279,76632.0
2021-07-12 15:20:00,53.0,53.0,52.99,53.0,134572.0,46.5279,46.5279,46.5191,46.5279,134572.0
2021-07-12 15:30:00,53.0,53.01,52.99,53.01,118325.0,46.5279,46.5367,46.5191,46.5367,118325.0
2021-07-12 15:40:00,53.01,53.01,52.97,52.98,232787.0,46.5367,46.5367,46.5016,46.5103,232787.0
2021-07-12 15:50:00,52.98,53.02,52.97,53.01,346639.0,46.5103,46.5455,46.5016,46.5367,346639.0
2021-07-13 09:30:00,53.04,53.17,53.02,53.05,494473.0,46.563,46.6771,46.5455,46.5718,494473.0
2021-07-13 09:40:00,53.05,53.2,53.04,53.19,994353.0,46.5718,46.7035,46.563,46.6947,994353.0
2021-07-13 09:50:00,53.2,53.21,53.14,53.15,275437.0,46.7035,46.7123,46.6508,46.6596,275437.0
2021-07-13 10:00:00,53.15,53.21,53.15,53.18,187014.0,46.6596,46.7123,46.6596,46.6859,187014.0
2021-07-13 10:10:00,53.19,53.23,53.16,53.22,169167.0,46.6947,46.7298,46.6684,46.721,169167.0
2021-07-13 10:20:00,53.23,53.3,53.19,53.29,125306.0,46.7298,46.7913,46.6947,46.7825,125306.0
2021-07-13 10:30:00,53.3,53.31,53.25,53.26,86551.0,46.7913,46.8,46.7474,46.7561,86551.0
2021-07-13 10:40:00,53.27,53.27,53.19,53.22,102589.0,46.7649,46.7649,46.6947,46.721,102589.0
2021-07-13 10:50:00,53.22,53.26,53.21,53.21,132592.0,46.721,46.7561,46.7123,46.7123,132592.0
2021-07-13 11:00:00,53.21,53.23,53.2,53.22,135025.0,46.7123,46.7298,46.7035,46.721,135025.0
2021-07-13 11:10:00,53.22,53.24,53.21,53.24,54759.0,46.721,46.7386,46.7123,46.7386,54759.0
2021-07-13 11:20:00,53.24,53.25,53.22,53.25,84106.0,46.7386,46.7474,46.721,46.7474,84106.0
2021-07-13 11:30:00,53.25,53.3,53.23,53.3,331554.0,46.7474,46.7913,46.7298,46.7913,331554.0
2021-07-13 11:40:00,53.3,53.31,53.28,53.3,594965.0,46.7913,46.8,46.7737,46.7913,594965.0
2021-07-13 11:50:00,53.3,53.31,53.29,53.31,208062.0,46.7913,46.8,46.7825,46.8,208062.0
2021-07-13 12:00:00,53.31,53.32,53.27,53.28,103136.0,46.8,46.8088,46.7649,46.7737,103136.0
2021-07-13 12:10:00,53.28,53.28,53.25,53.28,123186.0,46.7737,46.7737,46.7474,46.7737,123186.0
2021-07-13 12:20:00,53.28,53.29,53.26,53.26,1032084.0,46.7737,46.7825,46.7561,46.7561,1032084.0
2021-07-13 12:30:00,53.28,53.3,53.27,53.3,118174.0,46.7737,46.7913,46.7649,46.7913,118174.0
2021-07-13 12:40:00,53.29,53.32,53.28,53.32,87003.0,46.7825,46.8088,46.7737,46.8088,87003.0
2021-07-13 12:50:00,53.32,53.33,53.28,53.3,104076.0,46.8088,46.8176,46.7737,46.7913,104076.0
2021-07-13 13:00:00,53.3,53.31,53.25,53.27,218430.0,46.7913,46.8,46.7474,46.7649,218430.0
2021-07-13 13:10:00,53.28,53.28,53.13,53.13,138772.0,46.7737,46.7737,46.642,46.642,138772.0
2021-07-13 13:20:00,53.13,53.22,53.12,53.2,79962.0,46.642,46.721,46.6332,46.7035,79962.0
2021-07-13 13:30:00,53.2,53.2,53.13,53.15,79656.0,46.7035,46.7035,46.642,46.6596,79656.0
2021-07-13 13:40:00,53.15,53.17,53.1,53.14,133156.0,46.6596,46.6771,46.6157,46.6508,133156.0
2021-07-13 13:50:00,53.13,53.17,53.1,53.16,80500.0,46.642,46.6771,46.6157,46.6684,80500.0
2021-07-13 14:00:00,53.15,53.15,53.05,53.11,159188.0,46.6596,46.6596,46.5718,46.6245,159188.0
2021-07-13 14:10:00,53.11,53.14,53.1,53.13,71776.0,46.6245,46.6508,46.6157,46.642,71776.0
2021-07-13 14:20:00,53.13,53.18,53.11,53.16,51783.0,46.642,46.6859,46.6245,46.6684,51783.0
2021-07-13 14:30:00,53.15,53.19,53.14,53.15,58472.0,46.6596,46.6947,46.6508,46.6596,58472.0
2021-07-13 14:40:00,53.16,53.17,53.1,53.13,69356.0,46.6684,46.6771,46.6157,46.642,69356.0
2021-07-13 14:50:00,53.12,53.16,53.1,53.16,111348.0,46.6332,46.6684,46.6157,46.6684,111348.0
2021-07-13 15:00:00,53.15,53.16,53.11,53.12,93788.0,46.6596,46.6684,46.6245,46.6332,93788.0
2021-07-13 15:10:00,53.12,53.12,53.09,53.1,67061.0,46.6332,46.6332,46.6069,46.6157,67061.0
2021-07-13 15:20:00,53.11,53.11,53.08,53.09,728325.0,46.6245,46.6245,46.5981,46.6069,728325.0
2021-07-13 15:30:00,53.09,53.09,53.04,53.09,120020.0,46.6069,46.6069,46.563,46.6069,120020.0
2021-07-13 15:40:00,53.09,53.12,53.05,53.06,100676.0,46.6069,46.6332,46.5718,46.5806,100676.0
2021-07-13 15:50:00,53.06,53.07,53.02,53.05,347312.0,46.5806,46.5893,46.5455,46.5718,347312.0
2021-07-14 09:30:00,53.57,53.57,53.42,53.42,300947.0,47.0283,47.0283,46.8966,46.8966,300947.0
2021-07-14 09:40:00,53.42,53.42,53.31,53.33,176114.0,46.8966,46.8966,46.8,46.8176,176114.0
2021-07-14 09:50:00,53.34,53.4,53.33,53.36,156734.0,46.8264,46.879,46.8176,46.8439,156734.0
2021-07-14 10:00:00,53.36,53.41,53.34,53.4,189398.0,46.8439,46.8878,46.8264,46.879,189398.0
2021-07-14 10:10:00,53.4,53.42,53.35,53.41,187125.0,46.879,46.8966,46.8352,46.8878,187125.0
2021-07-14 10:20:00,53.4,53.42,53.31,53.32,89632.0,46.879,46.8966,46.8,46.8088,89632.0
2021-07-14 10:30:00,53.32,53.33,53.26,53.29,160829.0,46.8088,46.8176,46.7561,46.7825,160829.0
2021-07-14 10:40:00,53.29,53.34,53.28,53.34,159693.0,46.7825,46.8264,46.7737,46.8264,159693.0
2021-07-14 10:50:00,53.35,53.36,53.32,53.33,147961.0,46.8352,46.8439,46.8088,46.8176,147961.0
2021-07-14 11:00:00,53.32,53.35,53.32,53.32,172495.0,46.8088,46.8352,46.8088,46.8088,172495.0
2021-07-14 11:10:00,53.32,53.36,53.31,53.35,85641.0,46.8088,46.8439,46.8,46.8352,85641.0
2021-07-14 11:20:00,53.36,53.37,53.25,53.29,155774.0,46.8439,46.8527,46.7474,46.7825,155774.0
2021-07-14 11:30:00,53.29,53.3,53.25,53.26,160799.0,46.7825,46.7913,46.7474,46.7561,160799.0
2021-07-14 11:40:00,53.26,53.26,53.2,53.23,231062.0,46.7561,46.7561,46.7035,46.7298,231062.0
2021-07-14 11:50:00,53.23,53.24,53.17,53.23,146673.0,46.7298,46.7386,46.6771,46.7298,146673.0
2021-07-14 12:00:00,53.23,53.32,53.23,53.31,141937.0,46.7298,46.8088,46.7298,46.8,141937.0
2021-07-14 12:10:00,53.3,53.32,53.28,53.3,117216.0,46.7913,46.8088,46.7737,46.7913,117216.0
2021-07-14 12:20:00,53.31,53.35,53.3,53.34,64864.0,46.8,46.8352,46.7913,46.8264,64864.0
2021-07-14 12:30:00,53.35,53.36,53.33,53.36,152362.0,46.8352,46.8439,46.8176,46.8439,152362.0
2021-07-14 12:40:00,53.36,53.38,53.32,53.33,217333.0,46.8439,46.8615,46.8088,46.8176,217333.0
2021-07-14 12:50:00,53.33,53.37,53.31,53.36,213060.0,46.8176,46.8527,46.8,46.8439,213060.0
2021-07-14 13:00:00,53.36,53.37,53.32,53.32,68807.0,46.8439,46.8527,46.8088,46.8088,68807.0
2021-07-14 13:10:00,53.32,53.33,53.28,53.29,83255.0,46.8088,46.8176,46.7737,46.7825,83255.0
2021-07-14 13:20:00,53.29,53.32,53.28,53.31,41992.0,46.7825,46.8088,46.7737,46.8,41992.0
2021-07-14 13:30:00,53.31,53.35,53.3,53.34,121225.0,46.8,46.8352,46.7913,46.8264,121225.0
2021-07-14 13:40:00,53.34,53.37,53.34,53.35,47912.0,46.8264,46.8527,46.8264,46.8352,47912.0
2021-07-14 13:50:00,53.35,53.35,53.31,53.31,51531.0,46.8352,46.8352,46.8,46.8,51531.0
2021-07-14 14:00:00,53.32,53.36,53.3,53.31,92279.0,46.8088,46.8439,46.7913,46.8,92279.0
2021-07-14 14:10:00,53.3,53.37,53.3,53.37,88304.0,46.7913,46.8527,46.7913,46.8527,88304.0
2021-07-14 14:20:00,53.37,53.39,53.35,53.38,71585.0,46.8527,46.8703,46.8352,46.8615,71585.0
2021-07-14 14:30:00,53.38,53.38,53.36,53.37,82048.0,46.8615,46.8615,46.8439,46.8527,82048.0
2021-07-14 14:40:00,53.37,53.37,53.34,53.36,102199.0,46.8527,46.8527,46.8264,46.8439,102199.0
2021-07-14 14:50:00,53.36,53.37,53.34,53.35,83936.0,46.8439,46.8527,46.8264,46.8352,83936.0
2021-07-14 15:00:00,53.35,53.37,53.34,53.37,72768.0,46.8352,46.8527,46.8264,46.8527,72768.0
2021-07-14 15:10:00,53.37,53.38,53.31,53.33,92605.0,46.8527,46.8615,46.8,46.8176,92605.0
2021-07-14 15:20:00,53.33,53.35,53.31,53.33,126475.0,46.8176,46.8352,46.8,46.8176,126475.0
2021-07-14 15:30:00,53.33,53.35,53.31,53.32,194645.0,46.8176,46.8352,46.8,46.8088,194645.0
2021-07-14 15:40:00,53.31,53.35,53.3,53.32,229226.0,46.8,46.8352,46.7913,46.8088,229226.0
2021-07-14 15:50:00,53.33,53.33,53.28,53.29,220479.0,46.8176,46.8176,46.7737,46.7825,220479.0
2021-07-15 09:30:00,53.45,53.52,53.41,53.41,468290.0,46.9229,46.9844,46.8878,46.8878,468290.0
2021-07-15 09:40:00,53.41,53.54,53.38,53.54,771265.0,46.8878,47.002,46.8615,47.002,771265.0
2021-07-15 09:50:00,53.53,53.61,53.48,53.59,221134.0,46.9932,47.0634,46.9493,47.0458,221134.0
2021-07-15 10:00:00,53.6,53.62,53.56,53.61,308241.0,47.0546,47.0722,47.0195,47.0634,308241.0
2021-07-15 10:10:00,53.62,53.62,53.51,53.52,301888.0,47.0722,47.0722,46.9756,46.9844,301888.0
2021-07-15 10:20:00,53.52,53.54,53.43,53.45,157944.0,46.9844,47.002,46.9054,46.9229,157944.0
2021-07-15 10:30:00,53.46,53.55,53.45,53.54,113841.0,46.9317,47.0107,46.9229,47.002,113841.0
2021-07-15 10:40:00,53.54,53.54,53.42,53.44,119697.0,47.002,47.002,46.8966,46.9142,119697.0
2021-07-15 10:50:00,53.44,53.48,53.4,53.44,208725.0,46.9142,46.9493,46.879,46.9142,208725.0
2021-07-15 11:00:00,53.45,53.47,53.39,53.46,151136.0,46.9229,46.9405,46.8703,46.9317,151136.0
2021-07-15 11:10:00,53.46,53.48,53.42,53.45,209416.0,46.9317,46.9493,46.8966,46.9229,209416.0
2021-07-15 11:20:00,53.45,53.46,53.42,53.44,114856.0,46.9229,46.9317,46.8966,46.9142,114856.0
2021-07-15 11:30:00,53.44,53.47,53.43,53.46,230376.0,46.9142,46.9405,46.9054,46.9317,230376.0
2021-07-15 11:40:00,53.45,53.46,53.42,53.43,158350.0,46.9229,46.9317,46.8966,46.9054,158350.0
2021-07-15 11:50:00,53.43,53.45,53.37,53.38,195087.0,46.9054,46.9229,46.8527,46.8615,195087.0
2021-07-15 12:00:00,53.38,53.4,53.31,53.32,491109.0,46.8615,46.879,46.8,46.8088,491109.0
2021-07-15 12:10:00,53.32,53.34,53.29,53.32,482237.0,46.8088,46.8264,46.7825,46.8088,482237.0
2021-07-15 12:20:00,53.32,53.36,53.31,53.35,93897.0,46.8088,46.8439,46.8,46.8352,93897.0
2021-07-15 12:30:00,53.35,53.37,53.31,53.35,159401.0,46.8352,46.8527,46.8,46.8352,159401.0
2021-07-15 12:40:00,53.36,53.38,53.34,53.36,129429.0,46.8439,46.8615,46.8264,46.8439,129429.0
2021-07-15 12:50:00,53.36,53.38,53.34,53.37,335960.0,46.8439,46.8615,46.8264,46.8527,335960.0
2021-07-15 13:00:00,53.37,53.38,53.33,53.34,290068.0,46.8527,46.8615,46.8176,46.8264,290068.0
2021-07-15 13:10:00,53.35,53.36,53.28,53.3,474667.0,46.8352,46.8439,46.7737,46.7913,474667.0
2021-07-15 13:20:00,53.3,53.36,53.3,53.35,355184.0,46.7913,46.8439,46.7913,46.8352,355184.0
2021-07-15 13:30:00,53.34,53.34,53.28,53.3,224533.0,46.8264,46.8264,46.7737,46.7913,224533.0
2021-07-15 13:40:00,53.3,53.31,53.26,53.29,74111.0,46.7913,46.8,46.7561,46.7825,74111.0
2021-07-15 13:50:00,53.29,53.3,53.22,53.22,138395.0,46.7825,46.7913,46.721,46.721,138395.0
2021-07-15 14:00:00,53.22,53.29,53.21,53.28,155875.0,46.721,46.7825,46.7123,46.7737,155875.0
2021-07-15 14:10:00,53.27,53.3,53.25,53.3,99126.0,46.7649,46.7913,46.7474,46.7913,99126.0
2021-07-15 14:20:00,53.3,53.34,53.29,53.33,171545.0,46.7913,46.8264,46.7825,46.8176,171545.0
2021-07-15 14:30:00,53.32,53.33,53.3,53.31,75284.0,46.8088,46.8176,46.7913,46.8,75284.0
2021-07-15 14:40:00,53.32,53.34,53.28,53.34,291220.0,46.8088,46.8264,46.7737,46.8264,291220.0
2021-07-15 14:50:00,53.34,53.37,53.33,53.37,250569.0,46.8264,46.8527,46.8176,46.8527,250569.0
2021-07-15 15:00:00,53.37,53.4,53.37,53.38,112298.0,46.8527,46.879,46.8527,46.8615,112298.0
2021-07-15 15:10:00,53.38,53.39,53.35,53.36,173926.0,46.8615,46.8703,46.8352,46.8439,173926.0
2021-07-15 15:20:00,53.37,53.4,53.35,53.4,131636.0,46.8527,46.879,46.8352,46.879,131636.0
2021-07-15 15:30:00,53.4,53.41,53.38,53.38,157505.0,46.879,46.8878,46.8615,46.8615,157505.0
2021-07-15 15:40:00,53.39,53.39,53.34,53.35,178634.0,46.8703,46.8703,46.8264,46.8352,178634.0
2021-07-15 15:50:00,53.35,53.4,53.33,53.35,673490.0,46.8352,46.879,46.8176,46.8352,673490.0
2021-07-16 09:30:00,53.47,53.48,53.35,53.36,395708.0,46.9405,46.9493,46.8352,46.8439,395708.0
2021-07-16 09:40:00,53.36,53.36,53.2,53.2,256051.0,46.8439,46.8439,46.7035,46.7035,256051.0
2021-07-16 09:50:00,53.2,53.25,53.19,53.23,169490.0,46.7035,46.7474,46.6947,46.7298,169490.0
2021-07-16 10:00:00,53.22,53.24,53.12,53.13,281828.0,46.721,46.7386,46.6332,46.642,281828.0
2021-07-16 10:10:00,53.12,53.14,53.06,53.13,269152.0,46.6332,46.6508,46.5806,46.642,269152.0
2021-07-16 10:20:00,53.12,53.13,53.02,53.04,118251.0,46.6332,46.642,46.5455,46.563,118251.0
2021-07-16 10:30:00,53.04,53.14,53.03,53.11,218385.0,46.563,46.6508,46.5542,46.6245,218385.0
2021-07-16 10:40:00,53.11,53.12,53.07,53.09,299424.0,46.6245,46.6332,46.5893,46.6069,299424.0
2021-07-16 10:50:00,53.1,53.15,53.09,53.14,207937.0,46.6157,46.6596,46.6069,46.6508,207937.0
2021-07-16 11:00:00,53.13,53.14,53.07,53.12,184519.0,46.642,46.6508,46.5893,46.6332,184519.0
2021-07-16 11:10:00,53.11,53.13,53.06,53.09,166519.0,46.6245,46.642,46.5806,46.6069,166519.0
2021-07-16 11:20:00,53.08,53.12,53.07,53.07,173037.0,46.5981,46.6332,46.5893,46.5893,173037.0
2021-07-16 11:30:00,53.06,53.11,53.06,53.11,140911.0,46.5806,46.6245,46.5806,46.6245,140911.0
2021-07-16 11:40:00,53.11,53.11,53.04,53.08,202029.0,46.6245,46.6245,46.563,46.5981,202029.0
2021-07-16 11:50:00,53.08,53.12,53.07,53.1,105683.0,46.5981,46.6332,46.5893,46.6157,105683.0
2021-07-16 12:00:00,53.1,53.11,53.08,53.11,87407.0,46.6157,46.6245,46.5981,46.6245,87407.0
2021-07-16 12:10:00,53.1,53.15,53.1,53.15,113750.0,46.6157,46.6596,46.6157,46.6596,113750.0
2021-07-16 12:20:00,53.15,53.15,53.11,53.12,51545.0,46.6596,46.6596,46.6245,46.6332,51545.0
2021-07-16 12:30:00,53.11,53.14,53.11,53.11,73638.0,46.6245,46.6508,46.6245,46.6245,73638.0
2021-07-16 12:40:00,53.11,53.12,53.08,53.11,386911.0,46.6245,46.6332,46.5981,46.6245,386911.0
2021-07-16 12:50:00,53.11,53.15,53.1,53.12,81507.0,46.6245,46.6596,46.6157,46.6332,81507.0
2021-07-16 13:00:00,53.12,53.16,53.11,53.15,51132.0,46.6332,46.6684,46.6245,46.6596,51132.0
2021-07-16 13:10:00,53.15,53.15,53.12,53.15,67969.0,46.6596,46.6596,46.6332,46.6596,67969.0
2021-07-16 13:20:00,53.15,53.15,53.1,53.11,36415.0,46.6596,46.6596,46.6157,46.6245,36415.0
2021-07-16 13:30:00,53.11,53.12,53.07,53.08,108608.0,46.6245,46.6332,46.5893,46.5981,108608.0
2021-07-16 13:40:00,53.08,53.08,53.05,53.06,93237.0,46.5981,46.5981,46.5718,46.5806,93237.0
2021-07-16 13:50:00,53.05,53.07,53.04,53.05,46014.0,46.5718,46.5893,46.563,46.5718,46014.0
2021-07-16 14:00:00,53.04,53.05,53.0,53.03,98517.0,46.563,46.5718,46.5279,46.5542,98517.0
2021-07-16 14:10:00,53.02,53.04,53.0,53.04,71403.0,46.5455,46.563,46.5279,46.563,71403.0
2021-07-16 14:20:00,53.03,53.05,53.01,53.02,56501.0,46.5542,46.5718,46.5367,46.5455,56501.0
2021-07-16 14:30:00,53.02,53.03,52.99,53.01,107846.0,46.5455,46.5542,46.5191,46.5367,107846.0
2021-07-16 14:40:00,53.01,53.02,52.98,52.99,265699.0,46.5367,46.5455,46.5103,46.5191,265699.0
2021-07-16 14:50:00,52.99,53.0,52.96,52.96,114540.0,46.5191,46.5279,46.4928,46.4928,114540.0
2021-07-16 15:00:00,52.96,52.97,52.92,52.95,156971.0,46.4928,46.5016,46.4577,46.484,156971.0
2021-07-16 15:10:00,52.95,52.99,52.93,52.99,587530.0,46.484,46.5191,46.4664,46.5191,587530.0
2021-07-16 15:20:00,52.98,52.99,52.9,52.91,72542.0,46.5103,46.5191,46.4401,46.4489,72542.0
2021-07-16 15:30:00,52.91,52.94,52.89,52.91,160457.0,46.4489,46.4752,46.4313,46.4489,160457.0
2021-07-16 15:40:00,52.91,52.94,52.88,52.89,167657.0,46.4489,46.4752,46.4225,46.4313,167657.0
2021-07-16 15:50:00,52.89,52.98,52.89,52.98,448256.0,46.4313,46.5103,46.4313,46.5103,448256.0
2021-07-19 09:30:00,52.3,52.3,52.14,52.16,492679.0,45.9134,45.9134,45.7729,45.7905,492679.0
2021-07-19 09:40:00,52.15,52.23,52.07,52.18,567824.0,45.7817,45.8519,45.7115,45.808,567824.0
2021-07-19 09:50:00,52.17,52.19,52.02,52.09,250860.0,45.7992,45.8168,45.6676,45.729,250860.0
2021-07-19 10:00:00,52.06,52.08,51.97,51.97,318542.0,45.7027,45.7202,45.6237,45.6237,318542.0
2021-07-19 10:10:00,51.97,52.04,51.95,52.02,332398.0,45.6237,45.6851,45.6061,45.6676,332398.0
2021-07-19 10:20:00,52.02,52.07,51.98,52.05,223605.0,45.6676,45.7115,45.6325,45.6939,223605.0
2021-07-19 10:30:00,52.05,52.05,51.95,52.0,568864.0,45.6939,45.6939,45.6061,45.65,568864.0
2021-07-19 10:40:00,52.0,52.15,51.99,52.15,204830.0,45.65,45.7817,45.6412,45.7817,204830.0
2021-07-19 10:50:00,52.16,52.16,52.02,52.08,305602.0,45.7905,45.7905,45.6676,45.7202,305602.0
2021-07-19 11:00:00,52.09,52.18,52.05,52.17,201770.0,45.729,45.808,45.6939,45.7992,201770.0
2021-07-19 11:10:00,52.16,52.18,52.13,52.16,173725.0,45.7905,45.808,45.7641,45.7905,173725.0
2021-07-19 11:20:00,52.15,52.17,52.08,52.1,97724.0,45.7817,45.7992,45.7202,45.7378,97724.0
2021-07-19 11:30:00,52.1,52.19,52.09,52.13,141439.0,45.7378,45.8168,45.729,45.7641,141439.0
2021-07-19 11:40:00,52.13,52.19,52.11,52.16,196556.0,45.7641,45.8168,45.7466,45.7905,196556.0
2021-07-19 11:50:00,52.16,52.23,52.15,52.2,244194.0,45.7905,45.8519,45.7817,45.8256,244194.0
2021-07-19 12:00:00,52.2,52.2,52.11,52.12,172722.0,45.8256,45.8256,45.7466,45.7554,172722.0
2021-07-19 12:10:00,52.12,52.16,52.1,52.15,221785.0,45.7554,45.7905,45.7378,45.7817,221785.0
2021-07-19 12:20:00,52.15,52.19,52.1,52.12,252037.0,45.7817,45.8168,45.7378,45.7554,252037.0
2021-07-19 12:30:00,52.12,52.12,52.01,52.02,362377.0,45.7554,45.7554,45.6588,45.6676,362377.0
2021-07-19 12:40:00,52.02,52.03,51.97,51.98,397275.0,45.6676,45.6763,45.6237,45.6325,397275.0
2021-07-19 12:50:00,51.97,52.01,51.95,52.0,318358.0,45.6237,45.6588,45.6061,45.65,318358.0
2021-07-19 13:00:00,51.99,52.04,51.98,52.04,236164.0,45.6412,45.6851,45.6325,45.6851,236164.0
2021-07-19 13:10:00,52.03,52.05,52.0,52.0,262828.0,45.6763,45.6939,45.65,45.65,262828.0
2021-07-19 13:20:00,52.01,52.02,51.96,51.98,176091.0,45.6588,45.6676,45.6149,45.6325,176091.0
2021-07-19 13:30:00,51.98,52.06,51.96,52.05,300327.0,45.6325,45.7027,45.6149,45.6939,300327.0
2021-07-19 13:40:00,52.05,52.06,52.01,52.02,145543.0,45.6939,45.7027,45.6588,45.6676,145543.0
2021-07-19 13:50:00,52.02,52.06,51.99,52.0,157278.0,45.6676,45.7027,45.6412,45.65,157278.0
2021-07-19 14:00:00,51.99,52.09,51.98,52.05,152007.0,45.6412,45.729,45.6325,45.6939,152007.0
2021-07-19 14:10:00,52.05,52.11,52.05,52.11,198536.0,45.6939,45.7466,45.6939,45.7466,198536.0
2021-07-19 14:20:00,52.11,52.12,52.08,52.12,171469.0,45.7466,45.7554,45.7202,45.7554,171469.0
2021-07-19 14:30:00,52.12,52.12,52.02,52.04,180077.0,45.7554,45.7554,45.6676,45.6851,180077.0
2021-07-19 14:40:00,52.04,52.07,52.03,52.07,262443.0,45.6851,45.7115,45.6763,45.7115,262443.0
2021-07-19 14:50:00,52.07,52.08,52.01,52.04,233009.0,45.7115,45.7202,45.6588,45.6851,233009.0
2021-07-19 15:00:00,52.04,52.09,52.02,52.08,170130.0,45.6851,45.729,45.6676,45.7202,170130.0
2021-07-19 15:10:00,52.08,52.11,52.02,52.03,123737.0,45.7202,45.7466,45.6676,45.6763,123737.0
2021-07-19 15:20:00,52.03,52.03,52.0,52.01,188835.0,45.6763,45.6763,45.65,45.6588,188835.0
2021-07-19 15:30:00,52.01,52.07,52.0,52.07,322380.0,45.6588,45.7115,45.65,45.7115,322380.0
2021-07-19 15:40:00,52.07,52.09,52.03,52.07,372051.0,45.7115,45.729,45.6763,45.7115,372051.0
2021-07-19 15:50:00,52.07,52.25,52.06,52.23,713390.0,45.7115,45.8695,45.7027,45.8519,713390.0
2021-07-20 09:30:00,51.92,51.92,51.74,51.78,546153.0,45.5798,45.5798,45.4218,45.4569,546153.0
2021-07-20 09:40:00,51.77,51.93,51.75,51.92,288583.0,45.4481,45.5886,45.4305,45.5798,288583.0
2021-07-20 09:50:00,51.91,51.96,51.86,51.96,403476.0,45.571,45.6149,45.5271,45.6149,403476.0
2021-07-20 10:00:00,51.95,51.98,51.91,51.94,414643.0,45.6061,45.6325,45.571,45.5973,414643.0
2021-07-20 10:10:00,51.94,52.08,51.93,52.08,269867.0,45.5973,45.7202,45.5886,45.7202,269867.0
2021-07-20 10:20:00,52.09,52.13,52.06,52.07,163263.0,45.729,45.7641,45.7027,45.7115,163263.0
2021-07-20 10:30:00,52.08,52.08,52.01,52.02,162583.0,45.7202,45.7202,45.6588,45.6676,162583.0
2021-07-20 10:40:00,52.03,52.1,52.02,52.09,176225.0,45.6763,45.7378,45.6676,45.729,176225.0
2021-07-20 10:50:00,52.1,52.13,52.06,52.11,81088.0,45.7378,45.7641,45.7027,45.7466,81088.0
2021-07-20 11:00:00,52.12,52.13,52.06,52.11,207904.0,45.7554,45.7641,45.7027,45.7466,207904.0
2021-07-20 11:10:00,52.11,52.18,52.1,52.16,94934.0,45.7466,45.808,45.7378,45.7905,94934.0
2021-07-20 11:20:00,52.17,52.19,52.1,52.11,258715.0,45.7992,45.8168,45.7378,45.7466,258715.0
2021-07-20 11:30:00,52.11,52.17,52.1,52.16,88772.0,45.7466,45.7992,45.7378,45.7905,88772.0
2021-07-20 11:40:00,52.16,52.21,52.16,52.2,145108.0,45.7905,45.8344,45.7905,45.8256,145108.0
2021-07-20 11:50:00,52.2,52.23,52.19,52.22,109041.0,45.8256,45.8519,45.8168,45.8431,109041.0
2021-07-20 12:00:00,52.23,52.26,52.2,52.21,114517.0,45.8519,45.8783,45.8256,45.8344,114517.0
2021-07-20 12:10:00,52.22,52.23,52.19,52.19,58628.0,45.8431,45.8519,45.8168,45.8168,58628.0
2021-07-20 12:20:00,52.2,52.2,52.15,52.19,51217.0,45.8256,45.8256,45.7817,45.8168,51217.0
2021-07-20 12:30:00,52.2,52.26,52.19,52.26,91771.0,45.8256,45.8783,45.8168,45.8783,91771.0
2021-07-20 12:40:00,52.25,52.27,52.23,52.26,158418.0,45.8695,45.887,45.8519,45.8783,158418.0
2021-07-20 12:50:00,52.26,52.3,52.25,52.3,49529.0,45.8783,45.9134,45.8695,45.9134,49529.0
2021-07-20 13:00:00,52.3,52.3,52.24,52.24,76786.0,45.9134,45.9134,45.8607,45.8607,76786.0
2021-07-20 13:10:00,52.24,52.27,52.23,52.23,77433.0,45.8607,45.887,45.8519,45.8519,77433.0
2021-07-20 13:20:00,52.23,52.25,52.18,52.19,45654.0,45.8519,45.8695,45.808,45.8168,45654.0
2021-07-20 13:30:00,52.19,52.24,52.18,52.23,60574.0,45.8168,45.8607,45.808,45.8519,60574.0
2021-07-20 13:40:00,52.23,52.24,52.18,52.19,79573.0,45.8519,45.8607,45.808,45.8168,79573.0
2021-07-20 13:50:00,52.19,52.23,52.18,52.23,67096.0,45.8168,45.8519,45.808,45.8519,67096.0
2021-07-20 14:00:00,52.23,52.27,52.22,52.27,55368.0,45.8519,45.887,45.8431,45.887,55368.0
2021-07-20 14:10:00,52.27,52.29,52.26,52.28,141756.0,45.887,45.9046,45.8783,45.8958,141756.0
2021-07-20 14:20:00,52.27,52.29,52.26,52.28,109883.0,45.887,45.9046,45.8783,45.8958,109883.0
2021-07-20 14:30:00,52.29,52.31,52.29,52.3,65500.0,45.9046,45.9222,45.9046,45.9134,65500.0
2021-07-20 14:40:00,52.3,52.31,52.27,52.31,65959.0,45.9134,45.9222,45.887,45.9222,65959.0
2021-07-20 14:50:00,52.31,52.33,52.3,52.33,85135.0,45.9222,45.9397,45.9134,45.9397,85135.0
2021-07-20 15:00:00,52.33,52.38,52.33,52.37,34872.0,45.9397,45.9836,45.9397,45.9748,34872.0
2021-07-20 15:10:00,52.37,52.4,52.36,52.37,91039.0,45.9748,46.0012,45.966,45.9748,91039.0
2021-07-20 15:20:00,52.37,52.38,52.35,52.38,269001.0,45.9748,45.9836,45.9573,45.9836,269001.0
2021-07-20 15:30:00,52.38,52.39,52.34,52.35,193435.0,45.9836,45.9924,45.9485,45.9573,193435.0
2021-07-20 15:40:00,52.35,52.36,52.32,52.34,265707.0,45.9573,45.966,45.9309,45.9485,265707.0
2021-07-20 15:50:00,52.34,52.35,52.25,52.26,312083.0,45.9485,45.9573,45.8695,45.8783,312083.0
2021-07-21 09:30:00,52.14,52.23,52.02,52.18,423050.0,45.7729,45.8519,45.6676,45.808,423050.0
2021-07-21 09:40:00,52.18,52.27,52.15,52.27,191314.0,45.808,45.887,45.7817,45.887,191314.0
2021-07-21 09:50:00,52.27,52.36,52.26,52.34,102183.0,45.887,45.966,45.8783,45.9485,102183.0
2021-07-21 10:00:00,52.34,52.34,52.28,52.29,324913.0,45.9485,45.9485,45.8958,45.9046,324913.0
2021-07-21 10:10:00,52.29,52.34,52.28,52.3,256396.0,45.9046,45.9485,45.8958,45.9134,256396.0
2021-07-21 10:20:00,52.3,52.33,52.27,52.27,267601.0,45.9134,45.9397,45.887,45.887,267601.0
2021-07-21 10:30:00,52.27,52.32,52.23,52.31,239902.0,45.887,45.9309,45.8519,45.9222,239902.0
2021-07-21 10:40:00,52.3,52.33,52.29,52.31,130838.0,45.9134,45.9397,45.9046,45.9222,130838.0
2021-07-21 10:50:00,52.31,52.35,52.29,52.33,87282.0,45.9222,45.9573,45.9046,45.9397,87282.0
2021-07-21 11:00:00,52.33,52.37,52.32,52.37,82881.0,45.9397,45.9748,45.9309,45.9748,82881.0
2021-07-21 11:10:00,52.36,52.42,52.36,52.42,109418.0,45.966,46.0187,45.966,46.0187,109418.0
2021-07-21 11:20:00,52.42,52.45,52.38,52.39,102327.0,46.0187,46.0451,45.9836,45.9924,102327.0
2021-07-21 11:30:00,52.39,52.44,52.38,52.41,147577.0,45.9924,46.0363,45.9836,46.0099,147577.0
2021-07-21 11:40:00,52.41,52.46,52.41,52.46,100375.0,46.0099,46.0538,46.0099,46.0538,100375.0
2021-07-21 11:50:00,52.46,52.48,52.45,52.47,293097.0,46.0538,46.0714,46.0451,46.0626,293097.0
2021-07-21 12:00:00,52.47,52.52,52.46,52.52,146003.0,46.0626,46.1065,46.0538,46.1065,146003.0
2021-07-21 12:10:00,52.52,52.54,52.49,52.54,64573.0,46.1065,46.1241,46.0802,46.1241,64573.0
2021-07-21 12:20:00,52.54,52.55,52.51,52.54,83393.0,46.1241,46.1328,46.0977,46.1241,83393.0
2021-07-21 12:30:00,52.54,52.55,52.51,52.52,63043.0,46.1241,46.1328,46.0977,46.1065,63043.0
2021-07-21 12:40:00,52.52,52.55,52.51,52.52,87023.0,46.1065,46.1328,46.0977,46.1065,87023.0
2021-07-21 12:50:00,52.52,52.53,52.5,52.5,50306.0,46.1065,46.1153,46.089,46.089,50306.0
2021-07-21 13:00:00,52.51,52.56,52.5,52.55,49952.0,46.0977,46.1416,46.089,46.1328,49952.0
2021-07-21 13:10:00,52.55,52.57,52.54,52.55,113880.0,46.1328,46.1504,46.1241,46.1328,113880.0
2021-07-21 13:20:00,52.55,52.58,52.54,52.57,74543.0,46.1328,46.1592,46.1241,46.1504,74543.0
2021-07-21 13:30:00,52.57,52.57,52.54,52.56,60961.0,46.1504,46.1504,46.1241,46.1416,60961.0
2021-07-21 13:40:00,52.56,52.58,52.55,52.57,99996.0,46.1416,46.1592,46.1328,46.1504,99996.0
2021-07-21 13:50:00,52.57,52.58,52.54,52.55,93505.0,46.1504,46.1592,46.1241,46.1328,93505.0
2021-07-21 14:00:00,52.55,52.57,52.54,52.55,59792.0,46.1328,46.1504,46.1241,46.1328,59792.0
2021-07-21 14:10:00,52.55,52.55,52.51,52.52,60491.0,46.1328,46.1328,46.0977,46.1065,60491.0
2021-07-21 14:20:00,52.52,52.54,52.51,52.53,61983.0,46.1065,46.1241,46.0977,46.1153,61983.0
2021-07-21 14:30:00,52.53,52.55,52.52,52.53,52925.0,46.1153,46.1328,46.1065,46.1153,52925.0
2021-07-21 14:40:00,52.53,52.56,52.52,52.54,84174.0,46.1153,46.1416,46.1065,46.1241,84174.0
2021-07-21 14:50:00,52.54,52.57,52.54,52.57,40045.0,46.1241,46.1504,46.1241,46.1504,40045.0
2021-07-21 15:00:00,52.57,52.62,52.56,52.62,81020.0,46.1504,46.1943,46.1416,46.1943,81020.0
2021-07-21 15:10:00,52.61,52.66,52.61,52.66,121362.0,46.1855,46.2294,46.1855,46.2294,121362.0
2021-07-21 15:20:00,52.65,52.67,52.63,52.65,89722.0,46.2206,46.2382,46.2031,46.2206,89722.0
2021-07-21 15:30:00,52.65,52.67,52.63,52.66,237730.0,46.2206,46.2382,46.2031,46.2294,237730.0
2021-07-21 15:40:00,52.65,52.67,52.6,52.6,287459.0,46.2206,46.2382,46.1767,46.1767,287459.0
2021-07-21 15:50:00,52.6,52.69,52.59,52.69,694072.0,46.1767,46.2557,46.168,46.2557,694072.0
2021-07-22 09:30:00,52.81,52.84,52.71,52.77,178082.0,46.3611,46.3874,46.2733,46.326,178082.0
2021-07-22 09:40:00,52.77,52.85,52.73,52.8,96967.0,46.326,46.3962,46.2909,46.3523,96967.0
2021-07-22 09:50:00,52.8,52.84,52.74,52.76,107943.0,46.3523,46.3874,46.2996,46.3172,107943.0
2021-07-22 10:00:00,52.76,52.8,52.68,52.69,177965.0,46.3172,46.3523,46.247,46.2557,177965.0
2021-07-22 10:10:00,52.69,52.75,52.67,52.75,197100.0,46.2557,46.3084,46.2382,46.3084,197100.0
2021-07-22 10:20:00,52.75,52.75,52.69,52.73,114570.0,46.3084,46.3084,46.2557,46.2909,114570.0
2021-07-22 10:30:00,52.74,52.75,52.71,52.73,92542.0,46.2996,46.3084,46.2733,46.2909,92542.0
2021-07-22 10:40:00,52.73,52.75,52.69,52.73,86749.0,46.2909,46.3084,46.2557,46.2909,86749.0
2021-07-22 10:50:00,52.73,52.74,52.67,52.69,59989.0,46.2909,46.2996,46.2382,46.2557,59989.0
2021-07-22 11:00:00,52.69,52.73,52.66,52.7,249031.0,46.2557,46.2909,46.2294,46.2645,249031.0
2021-07-22 11:10:00,52.71,52.71,52.67,52.69,90231.0,46.2733,46.2733,46.2382,46.2557,90231.0
2021-07-22 11:20:00,52.69,52.72,52.67,52.7,109655.0,46.2557,46.2821,46.2382,46.2645,109655.0
2021-07-22 11:30:00,52.7,52.7,52.65,52.67,53308.0,46.2645,46.2645,46.2206,46.2382,53308.0
2021-07-22 11:40:00,52.66,52.67,52.59,52.64,153674.0,46.2294,46.2382,46.168,46.2119,153674.0
2021-07-22 11:50:00,52.64,52.67,52.62,52.65,162909.0,46.2119,46.2382,46.1943,46.2206,162909.0
2021-07-22 12:00:00,52.65,52.66,52.58,52.59,107495.0,46.2206,46.2294,46.1592,46.168,107495.0
2021-07-22 12:10:00,52.59,52.62,52.57,52.6,83480.0,46.168,46.1943,46.1504,46.1767,83480.0
2021-07-22 12:20:00,52.6,52.63,52.56,52.63,114507.0,46.1767,46.2031,46.1416,46.2031,114507.0
2021-07-22 12:30:00,52.63,52.65,52.61,52.64,46227.0,46.2031,46.2206,46.1855,46.2119,46227.0
2021-07-22 12:40:00,52.65,52.68,52.63,52.65,41493.0,46.2206,46.247,46.2031,46.2206,41493.0
2021-07-22 12:50:00,52.66,52.7,52.65,52.69,48970.0,46.2294,46.2645,46.2206,46.2557,48970.0
2021-07-22 13:00:00,52.7,52.71,52.68,52.71,57887.0,46.2645,46.2733,46.247,46.2733,57887.0
2021-07-22 13:10:00,52.71,52.74,52.7,52.72,93889.0,46.2733,46.2996,46.2645,46.2821,93889.0
2021-07-22 13:20:00,52.73,52.73,52.7,52.71,81734.0,46.2909,46.2909,46.2645,46.2733,81734.0
2021-07-22 13:30:00,52.72,52.74,52.71,52.73,39118.0,46.2821,46.2996,46.2733,46.2909,39118.0
2021-07-22 13:40:00,52.74,52.75,52.72,52.72,66462.0,46.2996,46.3084,46.2821,46.2821,66462.0
2021-07-22 13:50:00,52.73,52.76,52.72,52.76,66555.0,46.2909,46.3172,46.2821,46.3172,66555.0
2021-07-22 14:00:00,52.76,52.77,52.74,52.74,190278.0,46.3172,46.326,46.2996,46.2996,190278.0
2021-07-22 14:10:00,52.75,52.77,52.73,52.75,106331.0,46.3084,46.326,46.2909,46.3084,106331.0
2021-07-22 14:20:00,52.76,52.76,52.74,52.76,75873.0,46.3172,46.3172,46.2996,46.3172,75873.0
2021-07-22 14:30:00,52.76,52.77,52.75,52.76,94762.0,46.3172,46.326,46.3084,46.3172,94762.0
2021-07-22 14:40:00,52.77,52.77,52.75,52.75,71934.0,46.326,46.326,46.3084,46.3084,71934.0
2021-07-22 14:50:00,52.76,52.79,52.75,52.79,59430.0,46.3172,46.3435,46.3084,46.3435,59430.0
2021-07-22 15:00:00,52.79,52.8,52.77,52.77,206516.0,46.3435,46.3523,46.326,46.326,206516.0
2021-07-22 15:10:00,52.78,52.78,52.75,52.77,61438.0,46.3348,46.3348,46.3084,46.326,61438.0
2021-07-22 15:20:00,52.78,52.78,52.76,52.77,71633.0,46.3348,46.3348,46.3172,46.326,71633.0
2021-07-22 15:30:00,52.77,52.77,52.74,52.75,122365.0,46.326,46.326,46.2996,46.3084,122365.0
2021-07-22 15:40:00,52.74,52.79,52.73,52.77,169294.0,46.2996,46.3435,46.2909,46.326,169294.0
2021-07-22 15:50:00,52.77,52.78,52.75,52.77,396123.0,46.326,46.3348,46.3084,46.326,396123.0
2021-07-23 09:30:00,52.2,52.2,51.86,51.87,538308.0,45.8256,45.8256,45.5271,45.5359,538308.0
2021-07-23 09:40:00,51.87,51.96,51.84,51.9,336104.0,45.5359,45.6149,45.5095,45.5622,336104.0
2021-07-23 09:50:00,51.9,51.9,51.81,51.85,298806.0,45.5622,45.5622,45.4832,45.5183,298806.0
2021-07-23 10:00:00,51.84,51.92,51.84,51.86,470359.0,45.5095,45.5798,45.5095,45.5271,470359.0
2021-07-23 10:10:00,51.86,51.87,51.78,51.81,445508.0,45.5271,45.5359,45.4569,45.4832,445508.0
2021-07-23 10:20:00,51.81,51.83,51.74,51.82,480325.0,45.4832,45.5008,45.4218,45.492,480325.0
2021-07-23 10:30:00,51.83,51.83,51.76,51.77,258282.0,45.5008,45.5008,45.4393,45.4481,258282.0
2021-07-23 10:40:00,51.76,51.78,51.71,51.77,152535.0,45.4393,45.4569,45.3954,45.4481,152535.0
2021-07-23 10:50:00,51.77,51.86,51.76,51.86,152831.0,45.4481,45.5271,45.4393,45.5271,152831.0
2021-07-23 11:00:00,51.86,51.87,51.78,51.79,266386.0,45.5271,45.5359,45.4569,45.4657,266386.0
2021-07-23 11:10:00,51.79,51.85,51.76,51.83,176464.0,45.4657,45.5183,45.4393,45.5008,176464.0
2021-07-23 11:20:00,51.83,51.88,51.81,51.88,144317.0,45.5008,45.5447,45.4832,45.5447,144317.0
2021-07-23 11:30:00,51.88,51.88,51.82,51.85,269020.0,45.5447,45.5447,45.492,45.5183,269020.0
2021-07-23 11:40:00,51.85,51.85,51.8,51.83,159153.0,45.5183,45.5183,45.4744,45.5008,159153.0
2021-07-23 11:50:00,51.83,51.84,51.79,51.79,104672.0,45.5008,45.5095,45.4657,45.4657,104672.0
2021-07-23 12:00:00,51.8,51.81,51.78,51.8,150228.0,45.4744,45.4832,45.4569,45.4744,150228.0
2021-07-23 12:10:00,51.8,51.84,51.8,51.83,294273.0,45.4744,45.5095,45.4744,45.5008,294273.0
2021-07-23 12:20:00,51.83,51.84,51.81,51.82,152419.0,45.5008,45.5095,45.4832,45.492,152419.0
2021-07-23 12:30:00,51.82,51.83,51.8,51.8,136426.0,45.492,45.5008,45.4744,45.4744,136426.0
2021-07-23 12:40:00,51.81,51.83,51.8,51.83,82933.0,45.4832,45.5008,45.4744,45.5008,82933.0
2021-07-23 12:50:00,51.83,51.83,51.8,51.83,115874.0,45.5008,45.5008,45.4744,45.5008,115874.0
2021-07-23 13:00:00,51.83,51.87,51.83,51.86,172416.0,45.5008,45.5359,45.5008,45.5271,172416.0
2021-07-23 13:10:00,51.86,51.87,51.85,51.86,56021.0,45.5271,45.5359,45.5183,45.5271,56021.0
2021-07-23 13:20:00,51.87,51.88,51.85,51.87,114001.0,45.5359,45.5447,45.5183,45.5359,114001.0
2021-07-23 13:30:00,51.87,51.88,51.85,51.86,61137.0,45.5359,45.5447,45.5183,45.5271,61137.0
2021-07-23 13:40:00,51.86,51.86,51.84,51.86,70027.0,45.5271,45.5271,45.5095,45.5271,70027.0
2021-07-23 13:50:00,51.86,51.86,51.84,51.85,238423.0,45.5271,45.5271,45.5095,45.5183,238423.0
2021-07-23 14:00:00,51.85,51.88,51.84,51.88,56483.0,45.5183,45.5447,45.5095,45.5447,56483.0
2021-07-23 14:10:00,51.88,51.9,51.87,51.88,67731.0,45.5447,45.5622,45.5359,45.5447,67731.0
2021-07-23 14:20:00,51.88,51.9,51.87,51.88,75853.0,45.5447,45.5622,45.5359,45.5447,75853.0
2021-07-23 14:30:00,51.89,51.89,51.85,51.85,76023.0,45.5534,45.5534,45.5183,45.5183,76023.0
2021-07-23 14:40:00,51.86,51.86,51.82,51.85,86487.0,45.5271,45.5271,45.492,45.5183,86487.0
2021-07-23 14:50:00,51.85,51.88,51.84,51.88,89284.0,45.5183,45.5447,45.5095,45.5447,89284.0
2021-07-23 15:00:00,51.88,51.89,51.84,51.87,84069.0,45.5447,45.5534,45.5095,45.5359,84069.0
2021-07-23 15:10:00,51.87,51.89,51.85,51.87,71794.0,45.5359,45.5534,45.5183,45.5359,71794.0
2021-07-23 15:20:00,51.88,51.9,51.87,51.9,73594.0,45.5447,45.5622,45.5359,45.5622,73594.0
2021-07-23 15:30:00,51.89,51.95,51.89,51.94,85160.0,45.5534,45.6061,45.5534,45.5973,85160.0
2021-07-23 15:40:00,51.94,51.95,51.92,51.94,133249.0,45.5973,45.6061,45.5798,45.5973,133249.0
2021-07-23 15:50:00,51.95,51.97,51.93,51.96,379461.0,45.6061,45.6237,45.5886,45.6149,379461.0
2021-07-26 09:30:00,50.81,50.96,50.79,50.95,626496.0,44.6053,44.737,44.5878,44.7282,626496.0
2021-07-26 09:40:00,50.93,50.98,50.9,50.96,255267.0,44.7107,44.7546,44.6843,44.737,255267.0
2021-07-26 09:50:00,50.97,51.12,50.96,51.12,290862.0,44.7458,44.8775,44.737,44.8775,290862.0
2021-07-26 10:00:00,51.12,51.17,51.11,51.13,335837.0,44.8775,44.9214,44.8687,44.8862,335837.0
2021-07-26 10:10:00,51.13,51.22,51.1,51.19,401078.0,44.8862,44.9653,44.8599,44.9389,401078.0
2021-07-26 10:20:00,51.2,51.23,51.17,51.19,299044.0,44.9477,44.974,44.9214,44.9389,299044.0
2021-07-26 10:30:00,51.19,51.2,51.08,51.12,384503.0,44.9389,44.9477,44.8424,44.8775,384503.0
2021-07-26 10:40:00,51.11,51.15,51.08,51.13,371174.0,44.8687,44.9038,44.8424,44.8862,371174.0
2021-07-26 10:50:00,51.13,51.15,51.07,51.09,452878.0,44.8862,44.9038,44.8336,44.8511,452878.0
2021-07-26 11:00:00,51.09,51.1,51.01,51.03,676118.0,44.8511,44.8599,44.7809,44.7985,676118.0
2021-07-26 11:10:00,51.03,51.06,51.01,51.03,295416.0,44.7985,44.8248,44.7809,44.7985,295416.0
2021-07-26 11:20:00,51.03,51.04,50.98,51.01,397708.0,44.7985,44.8072,44.7546,44.7809,397708.0
2021-07-26 11:30:00,51.01,51.07,51.0,51.05,247890.0,44.7809,44.8336,44.7721,44.816,247890.0
2021-07-26 11:40:00,51.06,51.07,51.03,51.07,212635.0,44.8248,44.8336,44.7985,44.8336,212635.0
2021-07-26 11:50:00,51.07,51.08,51.0,51.02,103291.0,44.8336,44.8424,44.7721,44.7897,103291.0
2021-07-26 12:00:00,51.02,51.03,50.98,50.99,145951.0,44.7897,44.7985,44.7546,44.7633,145951.0
2021-07-26 12:10:00,50.99,50.99,50.93,50.95,226432.0,44.7633,44.7633,44.7107,44.7282,226432.0
2021-07-26 12:20:00,50.95,50.99,50.94,50.98,117288.0,44.7282,44.7633,44.7195,44.7546,117288.0
2021-07-26 12:30:00,50.97,50.97,50.9,50.91,201331.0,44.7458,44.7458,44.6843,44.6931,201331.0
2021-07-26 12:40:00,50.91,50.92,50.88,50.91,309515.0,44.6931,44.7019,44.6668,44.6931,309515.0
2021-07-26 12:50:00,50.92,50.97,50.91,50.96,159941.0,44.7019,44.7458,44.6931,44.737,159941.0
2021-07-26 13:00:00,50.97,50.97,50.91,50.96,202662.0,44.7458,44.7458,44.6931,44.737,202662.0
2021-07-26 13:10:00,50.96,50.96,50.91,50.91,98771.0,44.737,44.737,44.6931,44.6931,98771.0
2021-07-26 13:20:00,50.91,50.97,50.91,50.97,103677.0,44.6931,44.7458,44.6931,44.7458,103677.0
2021-07-26 13:30:00,50.96,50.98,50.95,50.97,205521.0,44.737,44.7546,44.7282,44.7458,205521.0
2021-07-26 13:40:00,50.97,50.97,50.89,50.9,104100.0,44.7458,44.7458,44.6756,44.6843,104100.0
2021-07-26 13:50:00,50.89,50.91,50.87,50.87,146530.0,44.6756,44.6931,44.658,44.658,146530.0
2021-07-26 14:00:00,50.88,50.89,50.85,50.89,199250.0,44.6668,44.6756,44.6404,44.6756,199250.0
2021-07-26 14:10:00,50.89,50.9,50.85,50.86,559893.0,44.6756,44.6843,44.6404,44.6492,559893.0
2021-07-26 14:20:00,50.86,50.89,50.85,50.87,142763.0,44.6492,44.6756,44.6404,44.658,142763.0
2021-07-26 14:30:00,50.88,50.91,50.87,50.9,238854.0,44.6668,44.6931,44.658,44.6843,238854.0
2021-07-26 14:40:00,50.89,50.9,50.88,50.89,258143.0,44.6756,44.6843,44.6668,44.6756,258143.0
2021-07-26 14:50:00,50.89,50.9,50.86,50.89,530709.0,44.6756,44.6843,44.6492,44.6756,530709.0
2021-07-26 15:00:00,50.88,50.9,50.86,50.87,535410.0,44.6668,44.6843,44.6492,44.658,535410.0
2021-07-26 15:10:00,50.87,50.88,50.85,50.85,591168.0,44.658,44.6668,44.6404,44.6404,591168.0
2021-07-26 15:20:00,50.85,50.91,50.85,50.9,233906.0,44.6404,44.6931,44.6404,44.6843,233906.0
2021-07-26 15:30:00,50.9,50.91,50.86,50.9,295789.0,44.6843,44.6931,44.6492,44.6843,295789.0
2021-07-26 15:40:00,50.9,50.91,50.88,50.89,615909.0,44.6843,44.6931,44.6668,44.6756,615909.0
2021-07-26 15:50:00,50.89,51.0,50.88,50.99,731277.0,44.6756,44.7721,44.6668,44.7633,731277.0
2021-07-27 09:30:00,49.91,49.99,49.8,49.94,1028965.0,43.8152,43.8855,43.7187,43.8416,1028965.0
2021-07-27 09:40:00,49.94,50.0,49.8,49.98,384213.0,43.8416,43.8942,43.7187,43.8767,384213.0
2021-07-27 09:50:00,49.98,49.98,49.85,49.87,475785.0,43.8767,43.8767,43.7626,43.7801,475785.0
2021-07-27 10:00:00,49.86,49.91,49.77,49.8,930896.0,43.7713,43.8152,43.6923,43.7187,930896.0
2021-07-27 10:10:00,49.8,49.8,49.63,49.69,983494.0,43.7187,43.7187,43.5694,43.6221,983494.0
2021-07-27 10:20:00,49.69,49.79,49.65,49.75,434575.0,43.6221,43.7099,43.587,43.6748,434575.0
2021-07-27 10:30:00,49.75,49.76,49.63,49.66,385154.0,43.6748,43.6835,43.5694,43.5958,385154.0
2021-07-27 10:40:00,49.66,49.7,49.6,49.62,387464.0,43.5958,43.6309,43.5431,43.5606,387464.0
2021-07-27 10:50:00,49.62,49.7,49.55,49.65,487595.0,43.5606,43.6309,43.4992,43.587,487595.0
2021-07-27 11:00:00,49.66,49.74,49.63,49.64,556692.0,43.5958,43.666,43.5694,43.5782,556692.0
2021-07-27 11:10:00,49.65,49.68,49.55,49.55,597932.0,43.587,43.6133,43.4992,43.4992,597932.0
2021-07-27 11:20:00,49.55,49.59,49.5,49.58,628272.0,43.4992,43.5343,43.4553,43.5255,628272.0
2021-07-27 11:30:00,49.59,49.59,49.4,49.41,606576.0,43.5343,43.5343,43.3675,43.3763,606576.0
2021-07-27 11:40:00,49.41,49.49,49.36,49.47,701038.0,43.3763,43.4465,43.3324,43.429,701038.0
2021-07-27 11:50:00,49.47,49.56,49.46,49.55,449456.0,43.429,43.508,43.4202,43.4992,449456.0
2021-07-27 12:00:00,49.55,49.56,49.46,49.52,790923.0,43.4992,43.508,43.4202,43.4729,790923.0
2021-07-27 12:10:00,49.51,49.51,49.41,49.44,632963.0,43.4641,43.4641,43.3763,43.4026,632963.0
2021-07-27 12:20:00,49.44,49.47,49.42,49.47,1065499.0,43.4026,43.429,43.3851,43.429,1065499.0
2021-07-27 12:30:00,49.47,49.48,49.42,49.43,540546.0,43.429,43.4377,43.3851,43.3938,540546.0
2021-07-27 12:40:00,49.43,49.47,49.4,49.45,182215.0,43.3938,43.429,43.3675,43.4114,182215.0
2021-07-27 12:50:00,49.46,49.48,49.38,49.4,408920.0,43.4202,43.4377,43.35,43.3675,408920.0
2021-07-27 13:00:00,49.39,49.43,49.36,49.41,214952.0,43.3587,43.3938,43.3324,43.3763,214952.0
2021-07-27 13:10:00,49.4,49.43,49.35,49.37,357400.0,43.3675,43.3938,43.3236,43.3412,357400.0
2021-07-27 13:20:00,49.37,49.37,49.27,49.34,574323.0,43.3412,43.3412,43.2534,43.3148,574323.0
2021-07-27 13:30:00,49.33,49.4,49.33,49.4,147302.0,43.3061,43.3675,43.3061,43.3675,147302.0
2021-07-27 13:40:00,49.39,49.46,49.39,49.45,216795.0,43.3587,43.4202,43.3587,43.4114,216795.0
2021-07-27 13:50:00,49.45,49.47,49.42,49.43,343245.0,43.4114,43.429,43.3851,43.3938,343245.0
2021-07-27 14:00:00,49.43,49.46,49.41,49.44,332676.0,43.3938,43.4202,43.3763,43.4026,332676.0
2021-07-27 14:10:00,49.45,49.59,49.43,49.57,347856.0,43.4114,43.5343,43.3938,43.5167,347856.0
2021-07-27 14:20:00,49.57,49.62,49.55,49.58,243499.0,43.5167,43.5606,43.4992,43.5255,243499.0
2021-07-27 14:30:00,49.58,49.61,49.56,49.57,239705.0,43.5255,43.5519,43.508,43.5167,239705.0
2021-07-27 14:40:00,49.57,49.65,49.57,49.64,270192.0,43.5167,43.587,43.5167,43.5782,270192.0
2021-07-27 14:50:00,49.64,49.75,49.61,49.75,379514.0,43.5782,43.6748,43.5519,43.6748,379514.0
2021-07-27 15:00:00,49.75,49.81,49.75,49.81,463676.0,43.6748,43.7274,43.6748,43.7274,463676.0
2021-07-27 15:10:00,49.81,49.81,49.7,49.71,367498.0,43.7274,43.7274,43.6309,43.6397,367498.0
2021-07-27 15:20:00,49.72,49.78,49.71,49.76,305345.0,43.6484,43.7011,43.6397,43.6835,305345.0
2021-07-27 15:30:00,49.76,49.8,49.71,49.74,385832.0,43.6835,43.7187,43.6397,43.666,385832.0
2021-07-27 15:40:00,49.73,49.81,49.71,49.8,340092.0,43.6572,43.7274,43.6397,43.7187,340092.0
2021-07-27 15:50:00,49.8,49.9,49.79,49.89,895146.0,43.7187,43.8065,43.7099,43.7977,895146.0
2021-07-28 09:30:00,50.5,50.74,50.5,50.61,745417.0,44.3332,44.5439,44.3332,44.4297,745417.0
2021-07-28 09:40:00,50.6,50.6,50.43,50.51,891396.0,44.421,44.421,44.2717,44.342,891396.0
2021-07-28 09:50:00,50.53,50.67,50.5,50.66,310931.0,44.3595,44.4824,44.3332,44.4736,310931.0
2021-07-28 10:00:00,50.66,50.74,50.65,50.7,677768.0,44.4736,44.5439,44.4649,44.5088,677768.0
2021-07-28 10:10:00,50.7,50.71,50.57,50.68,876917.0,44.5088,44.5175,44.3946,44.4912,876917.0
2021-07-28 10:20:00,50.67,50.69,50.6,50.68,684201.0,44.4824,44.5,44.421,44.4912,684201.0
2021-07-28 10:30:00,50.68,50.75,50.67,50.71,605599.0,44.4912,44.5527,44.4824,44.5175,605599.0
2021-07-28 10:40:00,50.71,50.77,50.64,50.76,573609.0,44.5175,44.5702,44.4561,44.5614,573609.0
2021-07-28 10:50:00,50.77,50.83,50.76,50.79,391787.0,44.5702,44.6229,44.5614,44.5878,391787.0
2021-07-28 11:00:00,50.78,50.88,50.77,50.85,315346.0,44.579,44.6668,44.5702,44.6404,315346.0
2021-07-28 11:10:00,50.85,50.94,50.85,50.94,242601.0,44.6404,44.7195,44.6404,44.7195,242601.0
2021-07-28 11:20:00,50.94,50.95,50.87,50.87,227552.0,44.7195,44.7282,44.658,44.658,227552.0
2021-07-28 11:30:00,50.86,50.92,50.85,50.88,155156.0,44.6492,44.7019,44.6404,44.6668,155156.0
2021-07-28 11:40:00,50.89,50.97,50.87,50.94,235721.0,44.6756,44.7458,44.658,44.7195,235721.0
2021-07-28 11:50:00,50.95,51.02,50.93,51.02,197919.0,44.7282,44.7897,44.7107,44.7897,197919.0
2021-07-28 12:00:00,51.03,51.03,50.97,50.99,241996.0,44.7985,44.7985,44.7458,44.7633,241996.0
2021-07-28 12:10:00,51.0,51.08,50.99,51.08,103293.0,44.7721,44.8424,44.7633,44.8424,103293.0
2021-07-28 12:20:00,51.09,51.09,50.99,51.03,68663.0,44.8511,44.8511,44.7633,44.7985,68663.0
2021-07-28 12:30:00,51.03,51.08,51.01,51.04,90044.0,44.7985,44.8424,44.7809,44.8072,90044.0
2021-07-28 12:40:00,51.04,51.06,51.02,51.04,128340.0,44.8072,44.8248,44.7897,44.8072,128340.0
2021-07-28 12:50:00,51.04,51.04,50.93,50.97,371817.0,44.8072,44.8072,44.7107,44.7458,371817.0
2021-07-28 13:00:00,50.98,51.04,50.96,50.99,211684.0,44.7546,44.8072,44.737,44.7633,211684.0
2021-07-28 13:10:00,50.99,51.02,50.96,50.97,373819.0,44.7633,44.7897,44.737,44.7458,373819.0
2021-07-28 13:20:00,50.97,50.97,50.88,50.89,146236.0,44.7458,44.7458,44.6668,44.6756,146236.0
2021-07-28 13:30:00,50.89,50.89,50.83,50.84,267283.0,44.6756,44.6756,44.6229,44.6317,267283.0
2021-07-28 13:40:00,50.85,50.9,50.84,50.89,273692.0,44.6404,44.6843,44.6317,44.6756,273692.0
2021-07-28 13:50:00,50.89,50.93,50.87,50.89,173173.0,44.6756,44.7107,44.658,44.6756,173173.0
2021-07-28 14:00:00,50.89,50.96,50.51,50.88,684282.0,44.6756,44.737,44.342,44.6668,684282.0
2021-07-28 14:10:00,50.89,51.03,50.87,50.98,252681.0,44.6756,44.7985,44.658,44.7546,252681.0
2021-07-28 14:20:00,50.97,51.08,50.96,51.04,113992.0,44.7458,44.8424,44.737,44.8072,113992.0
2021-07-28 14:30:00,51.04,51.16,50.96,51.16,332954.0,44.8072,44.9126,44.737,44.9126,332954.0
2021-07-28 14:40:00,51.16,51.31,51.15,51.28,408987.0,44.9126,45.0443,44.9038,45.0179,408987.0
2021-07-28 14:50:00,51.29,51.3,51.2,51.24,189331.0,45.0267,45.0355,44.9477,44.9828,189331.0
2021-07-28 15:00:00,51.24,51.29,51.21,51.24,197881.0,44.9828,45.0267,44.9565,44.9828,197881.0
2021-07-28 15:10:00,51.23,51.27,51.18,51.26,313407.0,44.974,45.0092,44.9301,45.0004,313407.0
2021-07-28 15:20:00,51.27,51.29,51.24,51.26,135212.0,45.0092,45.0267,44.9828,45.0004,135212.0
2021-07-28 15:30:00,51.27,51.35,51.27,51.28,472460.0,45.0092,45.0794,45.0092,45.0179,472460.0
2021-07-28 15:40:00,51.28,51.3,51.25,51.26,656164.0,45.0179,45.0355,44.9916,45.0004,656164.0
2021-07-28 15:50:00,51.26,51.29,51.23,51.27,555509.0,45.0004,45.0267,44.974,45.0092,555509.0
2021-07-29 09:30:00,51.67,51.67,51.46,51.6,692488.0,45.3603,45.3603,45.176,45.2989,692488.0
2021-07-29 09:40:00,51.61,51.62,51.42,51.48,379310.0,45.3076,45.3164,45.1408,45.1935,379310.0
2021-07-29 09:50:00,51.48,51.49,51.31,51.32,270033.0,45.1935,45.2023,45.0443,45.053,270033.0
2021-07-29 10:00:00,51.32,51.35,51.26,51.35,325589.0,45.053,45.0794,45.0004,45.0794,325589.0
2021-07-29 10:10:00,51.35,51.43,51.29,51.38,581037.0,45.0794,45.1496,45.0267,45.1057,581037.0
2021-07-29 10:20:00,51.38,51.41,51.34,51.41,1367464.0,45.1057,45.1321,45.0706,45.1321,1367464.0
2021-07-29 10:30:00,51.41,51.42,51.33,51.4,222455.0,45.1321,45.1408,45.0618,45.1233,222455.0
2021-07-29 10:40:00,51.41,51.46,51.4,51.45,223995.0,45.1321,45.176,45.1233,45.1672,223995.0
2021-07-29 10:50:00,51.45,51.46,51.42,51.45,206241.0,45.1672,45.176,45.1408,45.1672,206241.0
2021-07-29 11:00:00,51.45,51.52,51.43,51.52,187203.0,45.1672,45.2286,45.1496,45.2286,187203.0
2021-07-29 11:10:00,51.51,51.56,51.5,51.55,290571.0,45.2198,45.2637,45.2111,45.255,290571.0
2021-07-29 11:20:00,51.56,51.56,51.5,51.52,216601.0,45.2637,45.2637,45.2111,45.2286,216601.0
2021-07-29 11:30:00,51.52,51.54,51.43,51.44,198434.0,45.2286,45.2462,45.1496,45.1584,198434.0
2021-07-29 11:40:00,51.44,51.5,51.44,51.48,178887.0,45.1584,45.2111,45.1584,45.1935,178887.0
2021-07-29 11:50:00,51.48,51.48,51.43,51.44,89164.0,45.1935,45.1935,45.1496,45.1584,89164.0
2021-07-29 12:00:00,51.44,51.46,51.42,51.43,258140.0,45.1584,45.176,45.1408,45.1496,258140.0
2021-07-29 12:10:00,51.43,51.5,51.43,51.5,78950.0,45.1496,45.2111,45.1496,45.2111,78950.0
2021-07-29 12:20:00,51.5,51.5,51.46,51.46,87337.0,45.2111,45.2111,45.176,45.176,87337.0
2021-07-29 12:30:00,51.46,51.47,51.42,51.42,79876.0,45.176,45.1847,45.1408,45.1408,79876.0
2021-07-29 12:40:00,51.43,51.43,51.37,51.4,136312.0,45.1496,45.1496,45.0969,45.1233,136312.0
2021-07-29 12:50:00,51.4,51.42,51.39,51.42,61354.0,45.1233,45.1408,45.1145,45.1408,61354.0
2021-07-29 13:00:00,51.41,51.48,51.41,51.47,172986.0,45.1321,45.1935,45.1321,45.1847,172986.0
2021-07-29 13:10:00,51.47,51.47,51.43,51.43,52194.0,45.1847,45.1847,45.1496,45.1496,52194.0
2021-07-29 13:20:00,51.43,51.48,51.42,51.48,156824.0,45.1496,45.1935,45.1408,45.1935,156824.0
2021-07-29 13:30:00,51.47,51.49,51.44,51.47,88972.0,45.1847,45.2023,45.1584,45.1847,88972.0
2021-07-29 13:40:00,51.46,51.47,51.45,51.46,92724.0,45.176,45.1847,45.1672,45.176,92724.0
2021-07-29 13:50:00,51.47,51.47,51.44,51.46,231913.0,45.1847,45.1847,45.1584,45.176,231913.0
2021-07-29 14:00:00,51.47,51.49,51.46,51.48,106121.0,45.1847,45.2023,45.176,45.1935,106121.0
2021-07-29 14:10:00,51.48,51.5,51.44,51.46,105750.0,45.1935,45.2111,45.1584,45.176,105750.0
2021-07-29 14:20:00,51.47,51.5,51.46,51.49,78349.0,45.1847,45.2111,45.176,45.2023,78349.0
2021-07-29 14:30:00,51.5,51.52,51.46,51.47,158185.0,45.2111,45.2286,45.176,45.1847,158185.0
2021-07-29 14:40:00,51.47,51.48,51.44,51.46,80589.0,45.1847,45.1935,45.1584,45.176,80589.0
2021-07-29 14:50:00,51.46,51.48,51.42,51.43,127368.0,45.176,45.1935,45.1408,45.1496,127368.0
2021-07-29 15:00:00,51.43,51.44,51.4,51.44,99591.0,45.1496,45.1584,45.1233,45.1584,99591.0
2021-07-29 15:10:00,51.43,51.45,51.4,51.44,157950.0,45.1496,45.1672,45.1233,45.1584,157950.0
2021-07-29 15:20:00,51.44,51.44,51.41,51.41,282374.0,45.1584,45.1584,45.1321,45.1321,282374.0
2021-07-29 15:30:00,51.41,51.46,51.41,51.45,159774.0,45.1321,45.176,45.1321,45.1672,159774.0
2021-07-29 15:40:00,51.45,51.46,51.42,51.43,112580.0,45.1672,45.176,45.1408,45.1496,112580.0
2021-07-29 15:50:00,51.43,51.48,51.41,51.46,560373.0,45.1496,45.1935,45.1321,45.176,560373.0
2021-07-30 09:30:00,50.95,51.18,50.9,51.18,401252.0,44.7282,44.9301,44.6843,44.9301,401252.0
2021-07-30 09:40:00,51.18,51.29,51.13,51.27,802178.0,44.9301,45.0267,44.8862,45.0092,802178.0
2021-07-30 09:50:00,51.28,51.33,51.25,51.27,398146.0,45.0179,45.0618,44.9916,45.0092,398146.0
2021-07-30 10:00:00,51.28,51.37,51.25,51.34,263643.0,45.0179,45.0969,44.9916,45.0706,263643.0
2021-07-30 10:10:00,51.35,51.35,51.18,51.18,358929.0,45.0794,45.0794,44.9301,44.9301,358929.0
2021-07-30 10:20:00,51.19,51.24,51.19,51.2,298833.0,44.9389,44.9828,44.9389,44.9477,298833.0
2021-07-30 10:30:00,51.2,51.22,51.14,51.17,85916.0,44.9477,44.9653,44.895,44.9214,85916.0
2021-07-30 10:40:00,51.16,51.22,51.16,51.19,204780.0,44.9126,44.9653,44.9126,44.9389,204780.0
2021-07-30 10:50:00,51.19,51.27,51.19,51.22,294582.0,44.9389,45.0092,44.9389,44.9653,294582.0
2021-07-30 11:00:00,51.21,51.22,51.15,51.22,278417.0,44.9565,44.9653,44.9038,44.9653,278417.0
2021-07-30 11:10:00,51.22,51.24,51.17,51.23,134378.0,44.9653,44.9828,44.9214,44.974,134378.0
2021-07-30 11:20:00,51.22,51.23,51.19,51.21,344203.0,44.9653,44.974,44.9389,44.9565,344203.0
2021-07-30 11:30:00,51.21,51.25,51.17,51.2,304100.0,44.9565,44.9916,44.9214,44.9477,304100.0
2021-07-30 11:40:00,51.21,51.26,51.19,51.22,206276.0,44.9565,45.0004,44.9389,44.9653,206276.0
2021-07-30 11:50:00,51.22,51.25,51.21,51.22,114800.0,44.9653,44.9916,44.9565,44.9653,114800.0
2021-07-30 12:00:00,51.22,51.26,51.22,51.25,77685.0,44.9653,45.0004,44.9653,44.9916,77685.0
2021-07-30 12:10:00,51.25,51.29,51.24,51.27,185262.0,44.9916,45.0267,44.9828,45.0092,185262.0
2021-07-30 12:20:00,51.27,51.28,51.25,51.27,209579.0,45.0092,45.0179,44.9916,45.0092,209579.0
2021-07-30 12:30:00,51.27,51.31,51.27,51.28,184165.0,45.0092,45.0443,45.0092,45.0179,184165.0
2021-07-30 12:40:00,51.28,51.29,51.25,51.27,206564.0,45.0179,45.0267,44.9916,45.0092,206564.0
2021-07-30 12:50:00,51.26,51.28,51.24,51.26,115092.0,45.0004,45.0179,44.9828,45.0004,115092.0
2021-07-30 13:00:00,51.26,51.26,51.2,51.23,257540.0,45.0004,45.0004,44.9477,44.974,257540.0
2021-07-30 13:10:00,51.23,51.23,51.18,51.2,72866.0,44.974,44.974,44.9301,44.9477,72866.0
2021-07-30 13:20:00,51.2,51.2,51.17,51.18,126979.0,44.9477,44.9477,44.9214,44.9301,126979.0
2021-07-30 13:30:00,51.18,51.22,51.17,51.21,182771.0,44.9301,44.9653,44.9214,44.9565,182771.0
2021-07-30 13:40:00,51.2,51.23,51.16,51.16,292349.0,44.9477,44.974,44.9126,44.9126,292349.0
2021-07-30 13:50:00,51.17,51.17,51.1,51.13,233111.0,44.9214,44.9214,44.8599,44.8862,233111.0
2021-07-30 14:00:00,51.13,51.14,51.11,51.13,193259.0,44.8862,44.895,44.8687,44.8862,193259.0
2021-07-30 14:10:00,51.12,51.12,51.06,51.08,103500.0,44.8775,44.8775,44.8248,44.8424,103500.0
2021-07-30 14:20:00,51.08,51.09,51.03,51.03,546275.0,44.8424,44.8511,44.7985,44.7985,546275.0
2021-07-30 14:30:00,51.04,51.05,50.99,51.0,357774.0,44.8072,44.816,44.7633,44.7721,357774.0
2021-07-30 14:40:00,51.0,51.02,50.97,51.0,463893.0,44.7721,44.7897,44.7458,44.7721,463893.0
2021-07-30 14:50:00,51.01,51.04,51.0,51.01,171855.0,44.7809,44.8072,44.7721,44.7809,171855.0
2021-07-30 15:00:00,51.01,51.07,51.01,51.06,70197.0,44.7809,44.8336,44.7809,44.8248,70197.0
2021-07-30 15:10:00,51.06,51.07,51.04,51.05,150899.0,44.8248,44.8336,44.8072,44.816,150899.0
2021-07-30 15:20:00,51.05,51.06,51.01,51.06,230529.0,44.816,44.8248,44.7809,44.8248,230529.0
2021-07-30 15:30:00,51.06,51.08,51.02,51.03,113984.0,44.8248,44.8424,44.7897,44.7985,113984.0
2021-07-30 15:40:00,51.03,51.06,50.99,51.05,231758.0,44.7985,44.8248,44.7633,44.816,231758.0
2021-07-30 15:50:00,51.05,51.12,51.05,51.11,526031.0,44.816,44.8775,44.816,44.8687,526031.0
2021-08-02 09:30:00,51.56,51.69,51.56,51.66,673320.0,45.2637,45.3779,45.2637,45.3515,673320.0
2021-08-02 09:40:00,51.66,51.68,51.6,51.63,333214.0,45.3515,45.3691,45.2989,45.3252,333214.0
2021-08-02 09:50:00,51.63,51.66,51.56,51.65,302041.0,45.3252,45.3515,45.2637,45.3427,302041.0
2021-08-02 10:00:00,51.65,51.73,51.63,51.7,872325.0,45.3427,45.413,45.3252,45.3866,872325.0
2021-08-02 10:10:00,51.7,51.75,51.69,51.72,470254.0,45.3866,45.4305,45.3779,45.4042,470254.0
2021-08-02 10:20:00,51.73,51.77,51.71,51.75,377812.0,45.413,45.4481,45.3954,45.4305,377812.0
2021-08-02 10:30:00,51.75,51.79,51.69,51.7,3828000.0,45.4305,45.4657,45.3779,45.3866,3828000.0
2021-08-02 10:40:00,51.7,51.71,51.65,51.69,400072.0,45.3866,45.3954,45.3427,45.3779,400072.0
2021-08-02 10:50:00,51.7,51.76,51.68,51.75,342324.0,45.3866,45.4393,45.3691,45.4305,342324.0
2021-08-02 11:00:00,51.75,51.79,51.72,51.73,384106.0,45.4305,45.4657,45.4042,45.413,384106.0
2021-08-02 11:10:00,51.72,51.77,51.71,51.74,195551.0,45.4042,45.4481,45.3954,45.4218,195551.0
2021-08-02 11:20:00,51.75,51.79,51.74,51.76,341242.0,45.4305,45.4657,45.4218,45.4393,341242.0
2021-08-02 11:30:00,51.77,51.78,51.72,51.73,262489.0,45.4481,45.4569,45.4042,45.413,262489.0
2021-08-02 11:40:00,51.74,51.75,51.69,51.72,165337.0,45.4218,45.4305,45.3779,45.4042,165337.0
2021-08-02 11:50:00,51.72,51.73,51.64,51.65,392378.0,45.4042,45.413,45.334,45.3427,392378.0
2021-08-02 12:00:00,51.65,51.65,51.51,51.52,513868.0,45.3427,45.3427,45.2198,45.2286,513868.0
2021-08-02 12:10:00,51.52,51.6,51.51,51.6,257462.0,45.2286,45.2989,45.2198,45.2989,257462.0
2021-08-02 12:20:00,51.61,51.63,51.57,51.62,322905.0,45.3076,45.3252,45.2725,45.3164,322905.0
2021-08-02 12:30:00,51.62,51.7,51.61,51.7,201760.0,45.3164,45.3866,45.3076,45.3866,201760.0
2021-08-02 12:40:00,51.7,51.72,51.67,51.69,291030.0,45.3866,45.4042,45.3603,45.3779,291030.0
2021-08-02 12:50:00,51.69,51.71,51.65,51.67,298686.0,45.3779,45.3954,45.3427,45.3603,298686.0
2021-08-02 13:00:00,51.67,51.68,51.63,51.65,271942.0,45.3603,45.3691,45.3252,45.3427,271942.0
2021-08-02 13:10:00,51.65,51.68,51.64,51.68,212465.0,45.3427,45.3691,45.334,45.3691,212465.0
2021-08-02 13:20:00,51.68,51.71,51.67,51.68,192306.0,45.3691,45.3954,45.3603,45.3691,192306.0
2021-08-02 13:30:00,51.68,51.69,51.64,51.65,177644.0,45.3691,45.3779,45.334,45.3427,177644.0
2021-08-02 13:40:00,51.65,51.65,51.59,51.61,312426.0,45.3427,45.3427,45.2901,45.3076,312426.0
2021-08-02 13:50:00,51.61,51.63,51.58,51.61,272469.0,45.3076,45.3252,45.2813,45.3076,272469.0
2021-08-02 14:00:00,51.61,51.62,51.57,51.59,568143.0,45.3076,45.3164,45.2725,45.2901,568143.0
2021-08-02 14:10:00,51.59,51.62,51.58,51.59,259713.0,45.2901,45.3164,45.2813,45.2901,259713.0
2021-08-02 14:20:00,51.59,51.6,51.57,51.57,201908.0,45.2901,45.2989,45.2725,45.2725,201908.0
2021-08-02 14:30:00,51.58,51.61,51.57,51.61,132074.0,45.2813,45.3076,45.2725,45.3076,132074.0
2021-08-02 14:40:00,51.61,51.61,51.56,51.57,116374.0,45.3076,45.3076,45.2637,45.2725,116374.0
2021-08-02 14:50:00,51.56,51.59,51.55,51.57,126961.0,45.2637,45.2901,45.255,45.2725,126961.0
2021-08-02 15:00:00,51.57,51.59,51.54,51.55,361644.0,45.2725,45.2901,45.2462,45.255,361644.0
2021-08-02 15:10:00,51.55,51.56,51.53,51.54,93464.0,45.255,45.2637,45.2374,45.2462,93464.0
2021-08-02 15:20:00,51.54,51.55,51.5,51.51,224836.0,45.2462,45.255,45.2111,45.2198,224836.0
2021-08-02 15:30:00,51.51,51.51,51.46,51.48,359060.0,45.2198,45.2198,45.176,45.1935,359060.0
2021-08-02 15:40:00,51.49,51.49,51.46,51.48,388542.0,45.2023,45.2023,45.176,45.1935,388542.0
2021-08-02 15:50:00,51.48,51.53,51.46,51.53,899509.0,45.1935,45.2374,45.176,45.2374,899509.0
2021-08-03 09:30:00,51.39,51.51,51.25,51.25,501507.0,45.1145,45.2198,44.9916,44.9916,501507.0
2021-08-03 09:40:00,51.25,51.3,51.21,51.24,227702.0,44.9916,45.0355,44.9565,44.9828,227702.0
2021-08-03 09:50:00,51.23,51.25,51.12,51.15,471194.0,44.974,44.9916,44.8775,44.9038,471194.0
2021-08-03 10:00:00,51.15,51.23,51.14,51.17,709142.0,44.9038,44.974,44.895,44.9214,709142.0
2021-08-03 10:10:00,51.18,51.27,51.15,51.25,280048.0,44.9301,45.0092,44.9038,44.9916,280048.0
2021-08-03 10:20:00,51.26,51.28,51.22,51.26,236842.0,45.0004,45.0179,44.9653,45.0004,236842.0
2021-08-03 10:30:00,51.27,51.27,51.17,51.24,146893.0,45.0092,45.0092,44.9214,44.9828,146893.0
2021-08-03 10:40:00,51.24,51.34,51.23,51.34,138993.0,44.9828,45.0706,44.974,45.0706,138993.0
2021-08-03 10:50:00,51.34,51.35,51.28,51.31,369550.0,45.0706,45.0794,45.0179,45.0443,369550.0
2021-08-03 11:00:00,51.3,51.36,51.3,51.34,215019.0,45.0355,45.0882,45.0355,45.0706,215019.0
2021-08-03 11:10:00,51.34,51.34,51.26,51.27,512412.0,45.0706,45.0706,45.0004,45.0092,512412.0
2021-08-03 11:20:00,51.28,51.31,51.26,51.31,128838.0,45.0179,45.0443,45.0004,45.0443,128838.0
2021-08-03 11:30:00,51.3,51.35,51.28,51.34,212168.0,45.0355,45.0794,45.0179,45.0706,212168.0
2021-08-03 11:40:00,51.33,51.43,51.33,51.41,134295.0,45.0618,45.1496,45.0618,45.1321,134295.0
2021-08-03 11:50:00,51.42,51.46,51.41,51.43,124236.0,45.1408,45.176,45.1321,45.1496,124236.0
2021-08-03 12:00:00,51.44,51.46,51.43,51.44,68295.0,45.1584,45.176,45.1496,45.1584,68295.0
2021-08-03 12:10:00,51.45,51.47,51.43,51.43,78164.0,45.1672,45.1847,45.1496,45.1496,78164.0
2021-08-03 12:20:00,51.43,51.45,51.42,51.45,107084.0,45.1496,45.1672,45.1408,45.1672,107084.0
2021-08-03 12:30:00,51.45,51.47,51.43,51.45,40588.0,45.1672,45.1847,45.1496,45.1672,40588.0
2021-08-03 12:40:00,51.45,51.45,51.42,51.44,127618.0,45.1672,45.1672,45.1408,45.1584,127618.0
2021-08-03 12:50:00,51.45,51.48,51.42,51.46,233575.0,45.1672,45.1935,45.1408,45.176,233575.0
2021-08-03 13:00:00,51.46,51.51,51.45,51.5,81379.0,45.176,45.2198,45.1672,45.2111,81379.0
2021-08-03 13:10:00,51.5,51.52,51.47,51.48,88530.0,45.2111,45.2286,45.1847,45.1935,88530.0
2021-08-03 13:20:00,51.48,51.49,51.45,51.47,99303.0,45.1935,45.2023,45.1672,45.1847,99303.0
2021-08-03 13:30:00,51.47,51.49,51.46,51.48,120616.0,45.1847,45.2023,45.176,45.1935,120616.0
2021-08-03 13:40:00,51.49,51.49,51.46,51.47,184868.0,45.2023,45.2023,45.176,45.1847,184868.0
2021-08-03 13:50:00,51.47,51.5,51.46,51.47,99898.0,45.1847,45.2111,45.176,45.1847,99898.0
2021-08-03 14:00:00,51.47,51.49,51.43,51.48,201061.0,45.1847,45.2023,45.1496,45.1935,201061.0
2021-08-03 14:10:00,51.49,51.54,51.47,51.53,123077.0,45.2023,45.2462,45.1847,45.2374,123077.0
2021-08-03 14:20:00,51.52,51.54,51.5,51.53,159802.0,45.2286,45.2462,45.2111,45.2374,159802.0
2021-08-03 14:30:00,51.53,51.54,51.51,51.52,83168.0,45.2374,45.2462,45.2198,45.2286,83168.0
2021-08-03 14:40:00,51.53,51.56,51.51,51.52,689607.0,45.2374,45.2637,45.2198,45.2286,689607.0
2021-08-03 14:50:00,51.52,51.56,51.52,51.54,187855.0,45.2286,45.2637,45.2286,45.2462,187855.0
2021-08-03 15:00:00,51.54,51.59,51.53,51.59,153814.0,45.2462,45.2901,45.2374,45.2901,153814.0
2021-08-03 15:10:00,51.58,51.61,51.56,51.6,340407.0,45.2813,45.3076,45.2637,45.2989,340407.0
2021-08-03 15:20:00,51.6,51.64,51.6,51.64,168211.0,45.2989,45.334,45.2989,45.334,168211.0
2021-08-03 15:30:00,51.64,51.65,51.61,51.62,199933.0,45.334,45.3427,45.3076,45.3164,199933.0
2021-08-03 15:40:00,51.61,51.63,51.61,51.62,324753.0,45.3076,45.3252,45.3076,45.3164,324753.0
2021-08-03 15:50:00,51.62,51.67,51.6,51.67,345987.0,45.3164,45.3603,45.2989,45.3603,345987.0
2021-08-04 09:30:00,51.91,52.06,51.85,52.03,524619.0,45.571,45.7027,45.5183,45.6763,524619.0
2021-08-04 09:40:00,52.02,52.09,52.02,52.08,235685.0,45.6676,45.729,45.6676,45.7202,235685.0
2021-08-04 09:50:00,52.08,52.1,52.01,52.05,197628.0,45.7202,45.7378,45.6588,45.6939,197628.0
2021-08-04 10:00:00,52.05,52.05,51.9,51.96,668369.0,45.6939,45.6939,45.5622,45.6149,668369.0
2021-08-04 10:10:00,51.96,51.98,51.9,51.91,439193.0,45.6149,45.6325,45.5622,45.571,439193.0
2021-08-04 10:20:00,51.91,51.91,51.82,51.84,443245.0,45.571,45.571,45.492,45.5095,443245.0
2021-08-04 10:30:00,51.84,51.84,51.75,51.82,242181.0,45.5095,45.5095,45.4305,45.492,242181.0
2021-08-04 10:40:00,51.82,51.88,51.8,51.86,117270.0,45.492,45.5447,45.4744,45.5271,117270.0
2021-08-04 10:50:00,51.86,51.86,51.79,51.84,327230.0,45.5271,45.5271,45.4657,45.5095,327230.0
2021-08-04 11:00:00,51.85,51.85,51.8,51.82,213740.0,45.5183,45.5183,45.4744,45.492,213740.0
2021-08-04 11:10:00,51.82,51.84,51.76,51.77,133667.0,45.492,45.5095,45.4393,45.4481,133667.0
2021-08-04 11:20:00,51.77,51.77,51.71,51.73,360436.0,45.4481,45.4481,45.3954,45.413,360436.0
2021-08-04 11:30:00,51.73,51.74,51.68,51.7,259017.0,45.413,45.4218,45.3691,45.3866,259017.0
2021-08-04 11:40:00,51.69,51.71,51.65,51.71,77768.0,45.3779,45.3954,45.3427,45.3954,77768.0
2021-08-04 11:50:00,51.71,51.72,51.67,51.71,196238.0,45.3954,45.4042,45.3603,45.3954,196238.0
2021-08-04 12:00:00,51.71,51.72,51.69,51.71,284730.0,45.3954,45.4042,45.3779,45.3954,284730.0
2021-08-04 12:10:00,51.72,51.74,51.7,51.71,300993.0,45.4042,45.4218,45.3866,45.3954,300993.0
2021-08-04 12:20:00,51.71,51.72,51.7,51.72,316956.0,45.3954,45.4042,45.3866,45.4042,316956.0
2021-08-04 12:30:00,51.72,51.74,51.7,51.74,100101.0,45.4042,45.4218,45.3866,45.4218,100101.0
2021-08-04 12:40:00,51.74,51.75,51.71,51.73,83509.0,45.4218,45.4305,45.3954,45.413,83509.0
2021-08-04 12:50:00,51.74,51.75,51.72,51.74,103657.0,45.4218,45.4305,45.4042,45.4218,103657.0
2021-08-04 13:00:00,51.75,51.79,51.74,51.78,87209.0,45.4305,45.4657,45.4218,45.4569,87209.0
2021-08-04 13:10:00,51.79,51.79,51.76,51.78,141592.0,45.4657,45.4657,45.4393,45.4569,141592.0
2021-08-04 13:20:00,51.79,51.8,51.77,51.8,78923.0,45.4657,45.4744,45.4481,45.4744,78923.0
2021-08-04 13:30:00,51.8,51.83,51.79,51.8,98344.0,45.4744,45.5008,45.4657,45.4744,98344.0
2021-08-04 13:40:00,51.8,51.85,51.79,51.85,53921.0,45.4744,45.5183,45.4657,45.5183,53921.0
2021-08-04 13:50:00,51.84,51.85,51.83,51.84,59482.0,45.5095,45.5183,45.5008,45.5095,59482.0
2021-08-04 14:00:00,51.84,51.86,51.82,51.86,104666.0,45.5095,45.5271,45.492,45.5271,104666.0
2021-08-04 14:10:00,51.86,51.88,51.84,51.85,51641.0,45.5271,45.5447,45.5095,45.5183,51641.0
2021-08-04 14:20:00,51.85,51.86,51.84,51.85,75236.0,45.5183,45.5271,45.5095,45.5183,75236.0
2021-08-04 14:30:00,51.85,51.86,51.83,51.84,151102.0,45.5183,45.5271,45.5008,45.5095,151102.0
2021-08-04 14:40:00,51.85,51.86,51.81,51.82,176097.0,45.5183,45.5271,45.4832,45.492,176097.0
2021-08-04 14:50:00,51.82,51.83,51.8,51.82,104148.0,45.492,45.5008,45.4744,45.492,104148.0
2021-08-04 15:00:00,51.81,51.83,51.8,51.82,69640.0,45.4832,45.5008,45.4744,45.492,69640.0
2021-08-04 15:10:00,51.82,51.82,51.79,51.8,100232.0,45.492,45.492,45.4657,45.4744,100232.0
2021-08-04 15:20:00,51.8,51.85,51.8,51.85,96374.0,45.4744,45.5183,45.4744,45.5183,96374.0
2021-08-04 15:30:00,51.85,51.88,51.84,51.85,94131.0,45.5183,45.5447,45.5095,45.5183,94131.0
2021-08-04 15:40:00,51.86,51.86,51.83,51.84,153652.0,45.5271,45.5271,45.5008,45.5095,153652.0
2021-08-04 15:50:00,51.84,51.85,51.78,51.78,262746.0,45.5095,45.5183,45.4569,45.4569,262746.0
2021-08-05 09:30:00,51.68,51.74,51.61,51.72,468592.0,45.3691,45.4218,45.3076,45.4042,468592.0
2021-08-05 09:40:00,51.72,51.73,51.67,51.69,398678.0,45.4042,45.413,45.3603,45.3779,398678.0
2021-08-05 09:50:00,51.69,51.75,51.67,51.74,231633.0,45.3779,45.4305,45.3603,45.4218,231633.0
2021-08-05 10:00:00,51.74,51.77,51.7,51.74,356284.0,45.4218,45.4481,45.3866,45.4218,356284.0
2021-08-05 10:10:00,51.73,51.78,51.73,51.78,174382.0,45.413,45.4569,45.413,45.4569,174382.0
2021-08-05 10:20:00,51.78,51.81,51.75,51.79,294566.0,45.4569,45.4832,45.4305,45.4657,294566.0
2021-08-05 10:30:00,51.8,51.84,51.79,51.8,227600.0,45.4744,45.5095,45.4657,45.4744,227600.0
2021-08-05 10:40:00,51.8,51.82,51.75,51.81,119896.0,45.4744,45.492,45.4305,45.4832,119896.0
2021-08-05 10:50:00,51.81,51.85,51.8,51.82,150317.0,45.4832,45.5183,45.4744,45.492,150317.0
2021-08-05 11:00:00,51.82,51.86,51.82,51.85,207088.0,45.492,45.5271,45.492,45.5183,207088.0
2021-08-05 11:10:00,51.85,51.85,51.8,51.82,258491.0,45.5183,45.5183,45.4744,45.492,258491.0
2021-08-05 11:20:00,51.82,51.83,51.78,51.81,148724.0,45.492,45.5008,45.4569,45.4832,148724.0
2021-08-05 11:30:00,51.8,51.84,51.78,51.79,89871.0,45.4744,45.5095,45.4569,45.4657,89871.0
2021-08-05 11:40:00,51.79,51.8,51.77,51.79,86708.0,45.4657,45.4744,45.4481,45.4657,86708.0
2021-08-05 11:50:00,51.79,51.81,51.77,51.78,52889.0,45.4657,45.4832,45.4481,45.4569,52889.0
2021-08-05 12:00:00,51.79,51.79,51.73,51.77,167741.0,45.4657,45.4657,45.413,45.4481,167741.0
2021-08-05 12:10:00,51.77,51.78,51.75,51.77,190445.0,45.4481,45.4569,45.4305,45.4481,190445.0
2021-08-05 12:20:00,51.77,51.77,51.74,51.75,193683.0,45.4481,45.4481,45.4218,45.4305,193683.0
2021-08-05 12:30:00,51.76,51.77,51.74,51.75,228304.0,45.4393,45.4481,45.4218,45.4305,228304.0
2021-08-05 12:40:00,51.75,51.78,51.74,51.77,58246.0,45.4305,45.4569,45.4218,45.4481,58246.0
2021-08-05 12:50:00,51.77,51.78,51.75,51.77,112699.0,45.4481,45.4569,45.4305,45.4481,112699.0
2021-08-05 13:00:00,51.77,51.77,51.72,51.75,156390.0,45.4481,45.4481,45.4042,45.4305,156390.0
2021-08-05 13:10:00,51.74,51.75,51.72,51.73,61007.0,45.4218,45.4305,45.4042,45.413,61007.0
2021-08-05 13:20:00,51.72,51.74,51.72,51.73,173517.0,45.4042,45.4218,45.4042,45.413,173517.0
2021-08-05 13:30:00,51.73,51.74,51.72,51.73,267321.0,45.413,45.4218,45.4042,45.413,267321.0
2021-08-05 13:40:00,51.73,51.74,51.72,51.73,154534.0,45.413,45.4218,45.4042,45.413,154534.0
2021-08-05 13:50:00,51.73,51.74,51.71,51.73,118226.0,45.413,45.4218,45.3954,45.413,118226.0
2021-08-05 14:00:00,51.74,51.75,51.71,51.72,90138.0,45.4218,45.4305,45.3954,45.4042,90138.0
2021-08-05 14:10:00,51.72,51.73,51.71,51.72,96217.0,45.4042,45.413,45.3954,45.4042,96217.0
2021-08-05 14:20:00,51.71,51.72,51.7,51.7,83642.0,45.3954,45.4042,45.3866,45.3866,83642.0
2021-08-05 14:30:00,51.7,51.71,51.68,51.69,287989.0,45.3866,45.3954,45.3691,45.3779,287989.0
2021-08-05 14:40:00,51.69,51.7,51.68,51.69,158624.0,45.3779,45.3866,45.3691,45.3779,158624.0
2021-08-05 14:50:00,51.69,51.7,51.68,51.7,128536.0,45.3779,45.3866,45.3691,45.3866,128536.0
2021-08-05 15:00:00,51.7,51.72,51.69,51.7,142991.0,45.3866,45.4042,45.3779,45.3866,142991.0
2021-08-05 15:10:00,51.7,51.71,51.63,51.65,214113.0,45.3866,45.3954,45.3252,45.3427,214113.0
2021-08-05 15:20:00,51.65,51.66,51.64,51.66,186101.0,45.3427,45.3515,45.334,45.3515,186101.0
2021-08-05 15:30:00,51.66,51.66,51.63,51.66,275355.0,45.3515,45.3515,45.3252,45.3515,275355.0
2021-08-05 15:40:00,51.66,51.66,51.62,51.63,283232.0,45.3515,45.3515,45.3164,45.3252,283232.0
2021-08-05 15:50:00,51.63,51.66,51.62,51.63,772786.0,45.3252,45.3515,45.3164,45.3252,772786.0
2021-08-06 09:30:00,51.5,51.52,51.39,51.44,528980.0,45.2111,45.2286,45.1145,45.1584,528980.0
2021-08-06 09:40:00,51.45,51.45,51.33,51.35,784647.0,45.1672,45.1672,45.0618,45.0794,784647.0
2021-08-06 09:50:00,51.35,51.37,51.28,51.37,772048.0,45.0794,45.0969,45.0179,45.0969,772048.0
2021-08-06 10:00:00,51.38,51.42,51.35,51.38,619010.0,45.1057,45.1408,45.0794,45.1057,619010.0
2021-08-06 10:10:00,51.37,51.4,51.34,51.34,480403.0,45.0969,45.1233,45.0706,45.0706,480403.0
2021-08-06 10:20:00,51.35,51.35,51.27,51.28,710380.0,45.0794,45.0794,45.0092,45.0179,710380.0
2021-08-06 10:30:00,51.27,51.31,51.27,51.3,517883.0,45.0092,45.0443,45.0092,45.0355,517883.0
2021-08-06 10:40:00,51.3,51.35,51.25,51.26,189555.0,45.0355,45.0794,44.9916,45.0004,189555.0
2021-08-06 10:50:00,51.26,51.27,51.24,51.25,166442.0,45.0004,45.0092,44.9828,44.9916,166442.0
2021-08-06 11:00:00,51.24,51.27,51.19,51.21,221274.0,44.9828,45.0092,44.9389,44.9565,221274.0
2021-08-06 11:10:00,51.2,51.21,51.16,51.18,197763.0,44.9477,44.9565,44.9126,44.9301,197763.0
2021-08-06 11:20:00,51.18,51.23,51.18,51.2,230509.0,44.9301,44.974,44.9301,44.9477,230509.0
2021-08-06 11:30:00,51.19,51.22,51.19,51.21,273918.0,44.9389,44.9653,44.9389,44.9565,273918.0
2021-08-06 11:40:00,51.2,51.22,51.18,51.21,136103.0,44.9477,44.9653,44.9301,44.9565,136103.0
2021-08-06 11:50:00,51.21,51.22,51.19,51.21,42752.0,44.9565,44.9653,44.9389,44.9565,42752.0
2021-08-06 12:00:00,51.21,51.22,51.19,51.2,94254.0,44.9565,44.9653,44.9389,44.9477,94254.0
2021-08-06 12:10:00,51.19,51.2,51.14,51.16,210863.0,44.9389,44.9477,44.895,44.9126,210863.0
2021-08-06 12:20:00,51.16,51.18,51.15,51.18,127749.0,44.9126,44.9301,44.9038,44.9301,127749.0
2021-08-06 12:30:00,51.17,51.19,51.16,51.18,96773.0,44.9214,44.9389,44.9126,44.9301,96773.0
2021-08-06 12:40:00,51.17,51.18,51.15,51.16,99294.0,44.9214,44.9301,44.9038,44.9126,99294.0
2021-08-06 12:50:00,51.17,51.19,51.16,51.18,209560.0,44.9214,44.9389,44.9126,44.9301,209560.0
2021-08-06 13:00:00,51.19,51.21,51.18,51.2,80381.0,44.9389,44.9565,44.9301,44.9477,80381.0
2021-08-06 13:10:00,51.2,51.23,51.2,51.23,57650.0,44.9477,44.974,44.9477,44.974,57650.0
2021-08-06 13:20:00,51.22,51.24,51.21,51.23,62713.0,44.9653,44.9828,44.9565,44.974,62713.0
2021-08-06 13:30:00,51.23,51.24,51.22,51.23,128668.0,44.974,44.9828,44.9653,44.974,128668.0
2021-08-06 13:40:00,51.23,51.23,51.22,51.23,89756.0,44.974,44.974,44.9653,44.974,89756.0
2021-08-06 13:50:00,51.23,51.25,51.22,51.23,109496.0,44.974,44.9916,44.9653,44.974,109496.0
2021-08-06 14:00:00,51.23,51.28,51.23,51.28,141821.0,44.974,45.0179,44.974,45.0179,141821.0
2021-08-06 14:10:00,51.27,51.28,51.23,51.25,154344.0,45.0092,45.0179,44.974,44.9916,154344.0
2021-08-06 14:20:00,51.25,51.26,51.22,51.23,82712.0,44.9916,45.0004,44.9653,44.974,82712.0
2021-08-06 14:30:00,51.23,51.26,51.23,51.25,108885.0,44.974,45.0004,44.974,44.9916,108885.0
2021-08-06 14:40:00,51.25,51.25,51.23,51.24,55047.0,44.9916,44.9916,44.974,44.9828,55047.0
2021-08-06 14:50:00,51.23,51.25,51.21,51.22,89047.0,44.974,44.9916,44.9565,44.9653,89047.0
2021-08-06 15:00:00,51.22,51.23,51.2,51.23,153397.0,44.9653,44.974,44.9477,44.974,153397.0
2021-08-06 15:10:00,51.23,51.24,51.2,51.22,84877.0,44.974,44.9828,44.9477,44.9653,84877.0
2021-08-06 15:20:00,51.22,51.25,51.21,51.25,60895.0,44.9653,44.9916,44.9565,44.9916,60895.0
2021-08-06 15:30:00,51.24,51.26,51.23,51.25,76089.0,44.9828,45.0004,44.974,44.9916,76089.0
2021-08-06 15:40:00,51.25,51.25,51.21,51.24,149660.0,44.9916,44.9916,44.9565,44.9828,149660.0
2021-08-06 15:50:00,51.23,51.28,51.22,51.27,333751.0,44.974,45.0179,44.9653,45.0092,333751.0
2021-08-09 09:30:00,51.49,51.5,51.38,51.42,416553.0,45.2023,45.2111,45.1057,45.1408,416553.0
2021-08-09 09:40:00,51.42,51.54,51.42,51.5,161232.0,45.1408,45.2462,45.1408,45.2111,161232.0
2021-08-09 09:50:00,51.51,51.57,51.49,51.55,302432.0,45.2198,45.2725,45.2023,45.255,302432.0
2021-08-09 10:00:00,51.55,51.57,51.49,51.52,243401.0,45.255,45.2725,45.2023,45.2286,243401.0
2021-08-09 10:10:00,51.52,51.56,51.47,51.48,306852.0,45.2286,45.2637,45.1847,45.1935,306852.0
2021-08-09 10:20:00,51.48,51.56,51.47,51.56,252256.0,45.1935,45.2637,45.1847,45.2637,252256.0
2021-08-09 10:30:00,51.55,51.58,51.54,51.55,430186.0,45.255,45.2813,45.2462,45.255,430186.0
2021-08-09 10:40:00,51.56,51.58,51.52,51.53,219070.0,45.2637,45.2813,45.2286,45.2374,219070.0
2021-08-09 10:50:00,51.52,51.52,51.44,51.45,203419.0,45.2286,45.2286,45.1584,45.1672,203419.0
2021-08-09 11:00:00,51.45,51.49,51.44,51.48,227467.0,45.1672,45.2023,45.1584,45.1935,227467.0
2021-08-09 11:10:00,51.48,51.53,51.47,51.52,141992.0,45.1935,45.2374,45.1847,45.2286,141992.0
2021-08-09 11:20:00,51.52,51.56,51.52,51.56,117767.0,45.2286,45.2637,45.2286,45.2637,117767.0
2021-08-09 11:30:00,51.56,51.56,51.51,51.52,77424.0,45.2637,45.2637,45.2198,45.2286,77424.0
2021-08-09 11:40:00,51.52,51.56,51.51,51.55,133825.0,45.2286,45.2637,45.2198,45.255,133825.0
2021-08-09 11:50:00,51.55,51.57,51.55,51.57,131369.0,45.255,45.2725,45.255,45.2725,131369.0
2021-08-09 12:00:00,51.57,51.61,51.57,51.61,63219.0,45.2725,45.3076,45.2725,45.3076,63219.0
2021-08-09 12:10:00,51.6,51.6,51.57,51.58,68678.0,45.2989,45.2989,45.2725,45.2813,68678.0
2021-08-09 12:20:00,51.58,51.59,51.55,51.59,56478.0,45.2813,45.2901,45.255,45.2901,56478.0
2021-08-09 12:30:00,51.59,51.6,51.56,51.58,80323.0,45.2901,45.2989,45.2637,45.2813,80323.0
2021-08-09 12:40:00,51.58,51.58,51.54,51.55,28667.0,45.2813,45.2813,45.2462,45.255,28667.0
2021-08-09 12:50:00,51.55,51.58,51.54,51.57,81808.0,45.255,45.2813,45.2462,45.2725,81808.0
2021-08-09 13:00:00,51.56,51.58,51.53,51.58,239788.0,45.2637,45.2813,45.2374,45.2813,239788.0
2021-08-09 13:10:00,51.57,51.58,51.54,51.55,77202.0,45.2725,45.2813,45.2462,45.255,77202.0
2021-08-09 13:20:00,51.55,51.56,51.51,51.52,115617.0,45.255,45.2637,45.2198,45.2286,115617.0
2021-08-09 13:30:00,51.53,51.56,51.52,51.56,73980.0,45.2374,45.2637,45.2286,45.2637,73980.0
2021-08-09 13:40:00,51.55,51.6,51.55,51.6,99619.0,45.255,45.2989,45.255,45.2989,99619.0
2021-08-09 13:50:00,51.59,51.61,51.58,51.59,70582.0,45.2901,45.3076,45.2813,45.2901,70582.0
2021-08-09 14:00:00,51.59,51.6,51.58,51.6,56445.0,45.2901,45.2989,45.2813,45.2989,56445.0
2021-08-09 14:10:00,51.59,51.6,51.55,51.56,65627.0,45.2901,45.2989,45.255,45.2637,65627.0
2021-08-09 14:20:00,51.55,51.58,51.55,51.58,39955.0,45.255,45.2813,45.255,45.2813,39955.0
2021-08-09 14:30:00,51.58,51.61,51.57,51.61,54993.0,45.2813,45.3076,45.2725,45.3076,54993.0
2021-08-09 14:40:00,51.61,51.61,51.56,51.57,78076.0,45.3076,45.3076,45.2637,45.2725,78076.0
2021-08-09 14:50:00,51.57,51.57,51.55,51.55,59352.0,45.2725,45.2725,45.255,45.255,59352.0
2021-08-09 15:00:00,51.56,51.56,51.52,51.54,60843.0,45.2637,45.2637,45.2286,45.2462,60843.0
2021-08-09 15:10:00,51.53,51.54,51.51,51.52,150474.0,45.2374,45.2462,45.2198,45.2286,150474.0
2021-08-09 15:20:00,51.52,51.52,51.5,51.51,105772.0,45.2286,45.2286,45.2111,45.2198,105772.0
2021-08-09 15:30:00,51.51,51.52,51.49,51.52,142342.0,45.2198,45.2286,45.2023,45.2286,142342.0
2021-08-09 15:40:00,51.52,51.52,51.48,51.48,142811.0,45.2286,45.2286,45.1935,45.1935,142811.0
2021-08-09 15:50:00,51.48,51.5,51.44,51.45,442528.0,45.1935,45.2111,45.1584,45.1672,442528.0
2021-08-10 09:30:00,51.75,51.78,51.65,51.67,458122.0,45.4305,45.4569,45.3427,45.3603,458122.0
2021-08-10 09:40:00,51.68,51.72,51.62,51.7,135951.0,45.3691,45.4042,45.3164,45.3866,135951.0
2021-08-10 09:50:00,51.7,51.75,51.69,51.73,177193.0,45.3866,45.4305,45.3779,45.413,177193.0
2021-08-10 10:00:00,51.73,51.73,51.65,51.68,225908.0,45.413,45.413,45.3427,45.3691,225908.0
2021-08-10 10:10:00,51.68,51.7,51.65,51.66,368783.0,45.3691,45.3866,45.3427,45.3515,368783.0
2021-08-10 10:20:00,51.66,51.72,51.63,51.64,225907.0,45.3515,45.4042,45.3252,45.334,225907.0
2021-08-10 10:30:00,51.64,51.65,51.56,51.6,435069.0,45.334,45.3427,45.2637,45.2989,435069.0
2021-08-10 10:40:00,51.6,51.6,51.52,51.58,202444.0,45.2989,45.2989,45.2286,45.2813,202444.0
2021-08-10 10:50:00,51.58,51.59,51.51,51.55,383299.0,45.2813,45.2901,45.2198,45.255,383299.0
2021-08-10 11:00:00,51.56,51.56,51.51,51.53,222413.0,45.2637,45.2637,45.2198,45.2374,222413.0
2021-08-10 11:10:00,51.53,51.55,51.51,51.54,210613.0,45.2374,45.255,45.2198,45.2462,210613.0
2021-08-10 11:20:00,51.53,51.59,51.53,51.58,69601.0,45.2374,45.2901,45.2374,45.2813,69601.0
2021-08-10 11:30:00,51.58,51.61,51.56,51.6,92910.0,45.2813,45.3076,45.2637,45.2989,92910.0
2021-08-10 11:40:00,51.6,51.61,51.58,51.61,38302.0,45.2989,45.3076,45.2813,45.3076,38302.0
2021-08-10 11:50:00,51.6,51.6,51.56,51.57,52427.0,45.2989,45.2989,45.2637,45.2725,52427.0
2021-08-10 12:00:00,51.58,51.61,51.56,51.6,56405.0,45.2813,45.3076,45.2637,45.2989,56405.0
2021-08-10 12:10:00,51.61,51.63,51.59,51.63,79292.0,45.3076,45.3252,45.2901,45.3252,79292.0
2021-08-10 12:20:00,51.64,51.65,51.62,51.63,62312.0,45.334,45.3427,45.3164,45.3252,62312.0
2021-08-10 12:30:00,51.63,51.63,51.6,51.62,112930.0,45.3252,45.3252,45.2989,45.3164,112930.0
2021-08-10 12:40:00,51.62,51.63,51.59,51.6,280929.0,45.3164,45.3252,45.2901,45.2989,280929.0
2021-08-10 12:50:00,51.61,51.61,51.59,51.6,101319.0,45.3076,45.3076,45.2901,45.2989,101319.0
2021-08-10 13:00:00,51.6,51.63,51.58,51.63,96804.0,45.2989,45.3252,45.2813,45.3252,96804.0
2021-08-10 13:10:00,51.62,51.64,51.61,51.63,67929.0,45.3164,45.334,45.3076,45.3252,67929.0
2021-08-10 13:20:00,51.64,51.64,51.61,51.62,69638.0,45.334,45.334,45.3076,45.3164,69638.0
2021-08-10 13:30:00,51.61,51.62,51.58,51.58,42877.0,45.3076,45.3164,45.2813,45.2813,42877.0
2021-08-10 13:40:00,51.59,51.6,51.56,51.58,105281.0,45.2901,45.2989,45.2637,45.2813,105281.0
2021-08-10 13:50:00,51.58,51.6,51.56,51.6,41308.0,45.2813,45.2989,45.2637,45.2989,41308.0
2021-08-10 14:00:00,51.6,51.61,51.55,51.57,84687.0,45.2989,45.3076,45.255,45.2725,84687.0
2021-08-10 14:10:00,51.56,51.57,51.54,51.55,70113.0,45.2637,45.2725,45.2462,45.255,70113.0
2021-08-10 14:20:00,51.55,51.59,51.54,51.58,81349.0,45.255,45.2901,45.2462,45.2813,81349.0
2021-08-10 14:30:00,51.58,51.61,51.57,51.6,86119.0,45.2813,45.3076,45.2725,45.2989,86119.0
2021-08-10 14:40:00,51.6,51.61,51.59,51.6,63121.0,45.2989,45.3076,45.2901,45.2989,63121.0
2021-08-10 14:50:00,51.6,51.63,51.59,51.63,69065.0,45.2989,45.3252,45.2901,45.3252,69065.0
2021-08-10 15:00:00,51.63,51.63,51.6,51.62,98930.0,45.3252,45.3252,45.2989,45.3164,98930.0
2021-08-10 15:10:00,51.62,51.62,51.6,51.62,94515.0,45.3164,45.3164,45.2989,45.3164,94515.0
2021-08-10 15:20:00,51.62,51.65,51.61,51.64,128348.0,45.3164,45.3427,45.3076,45.334,128348.0
2021-08-10 15:30:00,51.64,51.65,51.62,51.62,65950.0,45.334,45.3427,45.3164,45.3164,65950.0
2021-08-10 15:40:00,51.63,51.64,51.59,51.61,145642.0,45.3252,45.334,45.2901,45.3076,145642.0
2021-08-10 15:50:00,51.61,51.65,51.6,51.64,321301.0,45.3076,45.3427,45.2989,45.334,321301.0
2021-08-11 09:30:00,51.94,52.03,51.81,51.84,462758.0,45.5973,45.6763,45.4832,45.5095,462758.0
2021-08-11 09:40:00,51.82,51.84,51.73,51.76,210521.0,45.492,45.5095,45.413,45.4393,210521.0
2021-08-11 09:50:00,51.76,51.77,51.72,51.73,166498.0,45.4393,45.4481,45.4042,45.413,166498.0
2021-08-11 10:00:00,51.73,51.75,51.68,51.69,225729.0,45.413,45.4305,45.3691,45.3779,225729.0
2021-08-11 10:10:00,51.69,51.7,51.64,51.69,245081.0,45.3779,45.3866,45.334,45.3779,245081.0
2021-08-11 10:20:00,51.68,51.74,51.67,51.73,127710.0,45.3691,45.4218,45.3603,45.413,127710.0
2021-08-11 10:30:00,51.73,51.75,51.68,51.69,203622.0,45.413,45.4305,45.3691,45.3779,203622.0
2021-08-11 10:40:00,51.7,51.73,51.69,51.71,175511.0,45.3866,45.413,45.3779,45.3954,175511.0
2021-08-11 10:50:00,51.7,51.73,51.69,51.71,121195.0,45.3866,45.413,45.3779,45.3954,121195.0
2021-08-11 11:00:00,51.71,51.71,51.64,51.65,250359.0,45.3954,45.3954,45.334,45.3427,250359.0
2021-08-11 11:10:00,51.66,51.67,51.59,51.61,132880.0,45.3515,45.3603,45.2901,45.3076,132880.0
2021-08-11 11:20:00,51.62,51.72,51.61,51.69,172524.0,45.3164,45.4042,45.3076,45.3779,172524.0
2021-08-11 11:30:00,51.69,51.7,51.66,51.68,283137.0,45.3779,45.3866,45.3515,45.3691,283137.0
2021-08-11 11:40:00,51.68,51.69,51.63,51.64,110197.0,45.3691,45.3779,45.3252,45.334,110197.0
2021-08-11 11:50:00,51.64,51.66,51.62,51.66,92041.0,45.334,45.3515,45.3164,45.3515,92041.0
2021-08-11 12:00:00,51.66,51.71,51.65,51.69,82572.0,45.3515,45.3954,45.3427,45.3779,82572.0
2021-08-11 12:10:00,51.69,51.7,51.66,51.69,61216.0,45.3779,45.3866,45.3515,45.3779,61216.0
2021-08-11 12:20:00,51.69,51.73,51.68,51.72,128567.0,45.3779,45.413,45.3691,45.4042,128567.0
2021-08-11 12:30:00,51.73,51.76,51.72,51.75,113038.0,45.413,45.4393,45.4042,45.4305,113038.0
2021-08-11 12:40:00,51.75,51.76,51.73,51.76,74306.0,45.4305,45.4393,45.413,45.4393,74306.0
2021-08-11 12:50:00,51.76,51.77,51.75,51.77,74719.0,45.4393,45.4481,45.4305,45.4481,74719.0
2021-08-11 13:00:00,51.77,51.85,51.77,51.83,167744.0,45.4481,45.5183,45.4481,45.5008,167744.0
2021-08-11 13:10:00,51.82,51.84,51.78,51.79,105893.0,45.492,45.5095,45.4569,45.4657,105893.0
2021-08-11 13:20:00,51.79,51.81,51.78,51.78,110231.0,45.4657,45.4832,45.4569,45.4569,110231.0
2021-08-11 13:30:00,51.78,51.78,51.71,51.71,85838.0,45.4569,45.4569,45.3954,45.3954,85838.0
2021-08-11 13:40:00,51.71,51.74,51.7,51.72,74130.0,45.3954,45.4218,45.3866,45.4042,74130.0
2021-08-11 13:50:00,51.73,51.73,51.69,51.7,47746.0,45.413,45.413,45.3779,45.3866,47746.0
2021-08-11 14:00:00,51.71,51.76,51.68,51.76,103972.0,45.3954,45.4393,45.3691,45.4393,103972.0
2021-08-11 14:10:00,51.75,51.76,51.72,51.73,194264.0,45.4305,45.4393,45.4042,45.413,194264.0
2021-08-11 14:20:00,51.73,51.75,51.72,51.75,162020.0,45.413,45.4305,45.4042,45.4305,162020.0
2021-08-11 14:30:00,51.75,51.76,51.74,51.76,169671.0,45.4305,45.4393,45.4218,45.4393,169671.0
2021-08-11 14:40:00,51.76,51.77,51.75,51.76,124076.0,45.4393,45.4481,45.4305,45.4393,124076.0
2021-08-11 14:50:00,51.76,51.79,51.75,51.78,225988.0,45.4393,45.4657,45.4305,45.4569,225988.0
2021-08-11 15:00:00,51.78,51.81,51.78,51.81,154675.0,45.4569,45.4832,45.4569,45.4832,154675.0
2021-08-11 15:10:00,51.81,51.83,51.79,51.8,178906.0,45.4832,45.5008,45.4657,45.4744,178906.0
2021-08-11 15:20:00,51.8,51.82,51.79,51.81,241101.0,45.4744,45.492,45.4657,45.4832,241101.0
2021-08-11 15:30:00,51.8,51.82,51.8,51.8,366900.0,45.4744,45.492,45.4744,45.4744,366900.0
2021-08-11 15:40:00,51.81,51.83,51.79,51.8,774171.0,45.4832,45.5008,45.4657,45.4744,774171.0
2021-08-11 15:50:00,51.8,51.84,51.79,51.84,156571.0,45.4744,45.5095,45.4657,45.5095,156571.0
2021-08-12 09:30:00,51.51,51.53,51.32,51.36,388784.0,45.2198,45.2374,45.053,45.0882,388784.0
2021-08-12 09:40:00,51.35,51.39,51.33,51.38,222120.0,45.0794,45.1145,45.0618,45.1057,222120.0
2021-08-12 09:50:00,51.38,51.4,51.31,51.38,167477.0,45.1057,45.1233,45.0443,45.1057,167477.0
2021-08-12 10:00:00,51.38,51.39,51.31,51.32,194193.0,45.1057,45.1145,45.0443,45.053,194193.0
2021-08-12 10:10:00,51.32,51.36,51.31,51.34,162425.0,45.053,45.0882,45.0443,45.0706,162425.0
2021-08-12 10:20:00,51.35,51.37,51.31,51.36,465502.0,45.0794,45.0969,45.0443,45.0882,465502.0
2021-08-12 10:30:00,51.37,51.37,51.32,51.33,248872.0,45.0969,45.0969,45.053,45.0618,248872.0
2021-08-12 10:40:00,51.33,51.36,51.3,51.36,183647.0,45.0618,45.0882,45.0355,45.0882,183647.0
2021-08-12 10:50:00,51.35,51.39,51.35,51.38,216455.0,45.0794,45.1145,45.0794,45.1057,216455.0
2021-08-12 11:00:00,51.38,51.38,51.34,51.36,173411.0,45.1057,45.1057,45.0706,45.0882,173411.0
2021-08-12 11:10:00,51.36,51.42,51.35,51.41,260110.0,45.0882,45.1408,45.0794,45.1321,260110.0
2021-08-12 11:20:00,51.42,51.47,51.41,51.47,411900.0,45.1408,45.1847,45.1321,45.1847,411900.0
2021-08-12 11:30:00,51.48,51.49,51.44,51.48,166951.0,45.1935,45.2023,45.1584,45.1935,166951.0
2021-08-12 11:40:00,51.48,51.49,51.43,51.45,207464.0,45.1935,45.2023,45.1496,45.1672,207464.0
2021-08-12 11:50:00,51.44,51.48,51.43,51.44,124354.0,45.1584,45.1935,45.1496,45.1584,124354.0
2021-08-12 12:00:00,51.45,51.51,51.45,51.51,114577.0,45.1672,45.2198,45.1672,45.2198,114577.0
2021-08-12 12:10:00,51.5,51.53,51.49,51.52,184507.0,45.2111,45.2374,45.2023,45.2286,184507.0
2021-08-12 12:20:00,51.51,51.51,51.48,51.49,201900.0,45.2198,45.2198,45.1935,45.2023,201900.0
2021-08-12 12:30:00,51.49,51.5,51.48,51.48,116009.0,45.2023,45.2111,45.1935,45.1935,116009.0
2021-08-12 12:40:00,51.48,51.49,51.44,51.46,126224.0,45.1935,45.2023,45.1584,45.176,126224.0
2021-08-12 12:50:00,51.47,51.47,51.44,51.45,108465.0,45.1847,45.1847,45.1584,45.1672,108465.0
2021-08-12 13:00:00,51.45,51.46,51.42,51.46,272896.0,45.1672,45.176,45.1408,45.176,272896.0
2021-08-12 13:10:00,51.45,51.47,51.44,51.45,99227.0,45.1672,45.1847,45.1584,45.1672,99227.0
2021-08-12 13:20:00,51.44,51.45,51.42,51.43,260965.0,45.1584,45.1672,45.1408,45.1496,260965.0
2021-08-12 13:30:00,51.43,51.45,51.42,51.45,152794.0,45.1496,45.1672,45.1408,45.1672,152794.0
2021-08-12 13:40:00,51.45,51.46,51.44,51.45,86714.0,45.1672,45.176,45.1584,45.1672,86714.0
2021-08-12 13:50:00,51.45,51.47,51.44,51.47,87360.0,45.1672,45.1847,45.1584,45.1847,87360.0
2021-08-12 14:00:00,51.47,51.47,51.44,51.47,154795.0,45.1847,45.1847,45.1584,45.1847,154795.0
2021-08-12 14:10:00,51.47,51.48,51.45,51.46,110122.0,45.1847,45.1935,45.1672,45.176,110122.0
2021-08-12 14:20:00,51.46,51.48,51.45,51.47,129249.0,45.176,45.1935,45.1672,45.1847,129249.0
2021-08-12 14:30:00,51.47,51.48,51.43,51.44,221099.0,45.1847,45.1935,45.1496,45.1584,221099.0
2021-08-12 14:40:00,51.43,51.45,51.42,51.44,103487.0,45.1496,45.1672,45.1408,45.1584,103487.0
2021-08-12 14:50:00,51.44,51.45,51.41,51.45,225146.0,45.1584,45.1672,45.1321,45.1672,225146.0
2021-08-12 15:00:00,51.44,51.47,51.43,51.46,200678.0,45.1584,45.1847,45.1496,45.176,200678.0
2021-08-12 15:10:00,51.46,51.47,51.45,51.46,107744.0,45.176,45.1847,45.1672,45.176,107744.0
2021-08-12 15:20:00,51.46,51.46,51.43,51.46,125720.0,45.176,45.176,45.1496,45.176,125720.0
2021-08-12 15:30:00,51.46,51.5,51.45,51.48,179502.0,45.176,45.2111,45.1672,45.1935,179502.0
2021-08-12 15:40:00,51.48,51.49,51.47,51.49,173852.0,45.1935,45.2023,45.1847,45.2023,173852.0
2021-08-12 15:50:00,51.49,51.5,51.45,51.49,481047.0,45.2023,45.2111,45.1672,45.2023,481047.0
2021-08-13 09:30:00,51.33,51.33,51.16,51.16,423042.0,45.0618,45.0618,44.9126,44.9126,423042.0
2021-08-13 09:40:00,51.17,51.2,51.15,51.18,186323.0,44.9214,44.9477,44.9038,44.9301,186323.0
2021-08-13 09:50:00,51.19,51.19,51.09,51.13,227927.0,44.9389,44.9389,44.8511,44.8862,227927.0
2021-08-13 10:00:00,51.13,51.25,51.12,51.25,380841.0,44.8862,44.9916,44.8775,44.9916,380841.0
2021-08-13 10:10:00,51.25,51.33,51.24,51.3,350429.0,44.9916,45.0618,44.9828,45.0355,350429.0
2021-08-13 10:20:00,51.3,51.34,51.22,51.22,400421.0,45.0355,45.0706,44.9653,44.9653,400421.0
2021-08-13 10:30:00,51.23,51.27,51.22,51.23,168891.0,44.974,45.0092,44.9653,44.974,168891.0
2021-08-13 10:40:00,51.23,51.26,51.2,51.25,89442.0,44.974,45.0004,44.9477,44.9916,89442.0
2021-08-13 10:50:00,51.24,51.27,51.23,51.26,100869.0,44.9828,45.0092,44.974,45.0004,100869.0
2021-08-13 11:00:00,51.25,51.29,51.25,51.27,115098.0,44.9916,45.0267,44.9916,45.0092,115098.0
2021-08-13 11:10:00,51.27,51.32,51.26,51.29,163385.0,45.0092,45.053,45.0004,45.0267,163385.0
2021-08-13 11:20:00,51.29,51.33,51.28,51.33,152065.0,45.0267,45.0618,45.0179,45.0618,152065.0
2021-08-13 11:30:00,51.33,51.36,51.31,51.32,112940.0,45.0618,45.0882,45.0443,45.053,112940.0
2021-08-13 11:40:00,51.32,51.34,51.31,51.33,86322.0,45.053,45.0706,45.0443,45.0618,86322.0
2021-08-13 11:50:00,51.33,51.34,51.31,51.34,165836.0,45.0618,45.0706,45.0443,45.0706,165836.0
2021-08-13 12:00:00,51.34,51.35,51.31,51.33,149986.0,45.0706,45.0794,45.0443,45.0618,149986.0
2021-08-13 12:10:00,51.33,51.37,51.32,51.34,270527.0,45.0618,45.0969,45.053,45.0706,270527.0
2021-08-13 12:20:00,51.35,51.35,51.32,51.33,330096.0,45.0794,45.0794,45.053,45.0618,330096.0
2021-08-13 12:30:00,51.34,51.34,51.3,51.3,131475.0,45.0706,45.0706,45.0355,45.0355,131475.0
2021-08-13 12:40:00,51.31,51.34,51.3,51.34,210382.0,45.0443,45.0706,45.0355,45.0706,210382.0
2021-08-13 12:50:00,51.33,51.35,51.32,51.33,61234.0,45.0618,45.0794,45.053,45.0618,61234.0
2021-08-13 13:00:00,51.34,51.34,51.31,51.32,38734.0,45.0706,45.0706,45.0443,45.053,38734.0
2021-08-13 13:10:00,51.33,51.38,51.32,51.37,176810.0,45.0618,45.1057,45.053,45.0969,176810.0
2021-08-13 13:20:00,51.36,51.38,51.34,51.35,115842.0,45.0882,45.1057,45.0706,45.0794,115842.0
2021-08-13 13:30:00,51.35,51.36,51.34,51.35,156554.0,45.0794,45.0882,45.0706,45.0794,156554.0
2021-08-13 13:40:00,51.35,51.37,51.34,51.36,169113.0,45.0794,45.0969,45.0706,45.0882,169113.0
2021-08-13 13:50:00,51.36,51.37,51.33,51.34,82431.0,45.0882,45.0969,45.0618,45.0706,82431.0
2021-08-13 14:00:00,51.35,51.35,51.33,51.35,96440.0,45.0794,45.0794,45.0618,45.0794,96440.0
2021-08-13 14:10:00,51.34,51.36,51.34,51.35,45410.0,45.0706,45.0882,45.0706,45.0794,45410.0
2021-08-13 14:20:00,51.35,51.35,51.32,51.33,84000.0,45.0794,45.0794,45.053,45.0618,84000.0
2021-08-13 14:30:00,51.32,51.33,51.3,51.33,211066.0,45.053,45.0618,45.0355,45.0618,211066.0
2021-08-13 14:40:00,51.33,51.35,51.31,51.35,83312.0,45.0618,45.0794,45.0443,45.0794,83312.0
2021-08-13 14:50:00,51.35,51.35,51.32,51.34,53665.0,45.0794,45.0794,45.053,45.0706,53665.0
2021-08-13 15:00:00,51.34,51.36,51.33,51.36,93118.0,45.0706,45.0882,45.0618,45.0882,93118.0
2021-08-13 15:10:00,51.35,51.37,51.35,51.36,33414.0,45.0794,45.0969,45.0794,45.0882,33414.0
2021-08-13 15:20:00,51.37,51.38,51.35,51.37,80312.0,45.0969,45.1057,45.0794,45.0969,80312.0
2021-08-13 15:30:00,51.37,51.38,51.35,51.36,84582.0,45.0969,45.1057,45.0794,45.0882,84582.0
2021-08-13 15:40:00,51.35,51.38,51.34,51.36,143548.0,45.0794,45.1057,45.0706,45.0882,143548.0
2021-08-13 15:50:00,51.37,51.4,51.34,51.4,384963.0,45.0969,45.1233,45.0706,45.1233,384963.0
2021-08-16 09:30:00,51.02,51.02,50.89,50.97,705001.0,44.7897,44.7897,44.6756,44.7458,705001.0
2021-08-16 09:40:00,50.96,50.97,50.86,50.9,210689.0,44.737,44.7458,44.6492,44.6843,210689.0
2021-08-16 09:50:00,50.89,50.93,50.8,50.82,482403.0,44.6756,44.7107,44.5965,44.6141,482403.0
2021-08-16 10:00:00,50.81,50.89,50.8,50.86,376425.0,44.6053,44.6756,44.5965,44.6492,376425.0
2021-08-16 10:10:00,50.85,50.89,50.8,50.82,522437.0,44.6404,44.6756,44.5965,44.6141,522437.0
2021-08-16 10:20:00,50.81,50.83,50.79,50.8,565142.0,44.6053,44.6229,44.5878,44.5965,565142.0
2021-08-16 10:30:00,50.8,50.89,50.77,50.88,468898.0,44.5965,44.6756,44.5702,44.6668,468898.0
2021-08-16 10:40:00,50.88,50.9,50.84,50.88,364290.0,44.6668,44.6843,44.6317,44.6668,364290.0
2021-08-16 10:50:00,50.87,50.89,50.84,50.86,260419.0,44.658,44.6756,44.6317,44.6492,260419.0
2021-08-16 11:00:00,50.85,50.89,50.81,50.86,311771.0,44.6404,44.6756,44.6053,44.6492,311771.0
2021-08-16 11:10:00,50.86,50.89,50.83,50.85,269548.0,44.6492,44.6756,44.6229,44.6404,269548.0
2021-08-16 11:20:00,50.85,50.88,50.83,50.87,255427.0,44.6404,44.6668,44.6229,44.658,255427.0
2021-08-16 11:30:00,50.87,50.92,50.86,50.92,247931.0,44.658,44.7019,44.6492,44.7019,247931.0
2021-08-16 11:40:00,50.92,50.94,50.89,50.89,201611.0,44.7019,44.7195,44.6756,44.6756,201611.0
2021-08-16 11:50:00,50.9,50.91,50.88,50.89,213814.0,44.6843,44.6931,44.6668,44.6756,213814.0
2021-08-16 12:00:00,50.89,50.89,50.85,50.86,170287.0,44.6756,44.6756,44.6404,44.6492,170287.0
2021-08-16 12:10:00,50.85,50.89,50.85,50.88,139138.0,44.6404,44.6756,44.6404,44.6668,139138.0
2021-08-16 12:20:00,50.88,50.9,50.86,50.87,270993.0,44.6668,44.6843,44.6492,44.658,270993.0
2021-08-16 12:30:00,50.87,50.88,50.84,50.87,118111.0,44.658,44.6668,44.6317,44.658,118111.0
2021-08-16 12:40:00,50.87,50.9,50.86,50.9,337824.0,44.658,44.6843,44.6492,44.6843,337824.0
2021-08-16 12:50:00,50.9,50.91,50.88,50.9,88584.0,44.6843,44.6931,44.6668,44.6843,88584.0
2021-08-16 13:00:00,50.9,50.9,50.88,50.89,101165.0,44.6843,44.6843,44.6668,44.6756,101165.0
2021-08-16 13:10:00,50.89,50.9,50.88,50.89,85032.0,44.6756,44.6843,44.6668,44.6756,85032.0
2021-08-16 13:20:00,50.89,50.91,50.87,50.89,142184.0,44.6756,44.6931,44.658,44.6756,142184.0
2021-08-16 13:30:00,50.9,50.93,50.89,50.93,127226.0,44.6843,44.7107,44.6756,44.7107,127226.0
2021-08-16 13:40:00,50.93,50.95,50.93,50.95,104865.0,44.7107,44.7282,44.7107,44.7282,104865.0
2021-08-16 13:50:00,50.94,50.95,50.93,50.94,162657.0,44.7195,44.7282,44.7107,44.7195,162657.0
2021-08-16 14:00:00,50.95,50.98,50.91,50.97,180716.0,44.7282,44.7546,44.6931,44.7458,180716.0
2021-08-16 14:10:00,50.97,50.97,50.96,50.97,98137.0,44.7458,44.7458,44.737,44.7458,98137.0
2021-08-16 14:20:00,50.97,50.97,50.89,50.91,191289.0,44.7458,44.7458,44.6756,44.6931,191289.0
2021-08-16 14:30:00,50.91,50.92,50.9,50.91,193729.0,44.6931,44.7019,44.6843,44.6931,193729.0
2021-08-16 14:40:00,50.91,50.94,50.9,50.94,237115.0,44.6931,44.7195,44.6843,44.7195,237115.0
2021-08-16 14:50:00,50.93,50.94,50.91,50.92,80614.0,44.7107,44.7195,44.6931,44.7019,80614.0
2021-08-16 15:00:00,50.91,50.94,50.91,50.93,220252.0,44.6931,44.7195,44.6931,44.7107,220252.0
2021-08-16 15:10:00,50.93,50.96,50.92,50.96,96143.0,44.7107,44.737,44.7019,44.737,96143.0
2021-08-16 15:20:00,50.95,50.96,50.92,50.94,175875.0,44.7282,44.737,44.7019,44.7195,175875.0
2021-08-16 15:30:00,50.94,50.95,50.93,50.94,126291.0,44.7195,44.7282,44.7107,44.7195,126291.0
2021-08-16 15:40:00,50.94,50.96,50.93,50.95,215236.0,44.7195,44.737,44.7107,44.7282,215236.0
2021-08-16 15:50:00,50.96,50.98,50.95,50.98,305826.0,44.737,44.7546,44.7282,44.7546,305826.0
2021-08-17 09:30:00,50.09,50.23,50.01,50.21,622673.0,43.9732,44.0962,43.903,44.0786,622673.0
2021-08-17 09:40:00,50.21,50.26,50.16,50.23,265090.0,44.0786,44.1225,44.0347,44.0962,265090.0
2021-08-17 09:50:00,50.22,50.22,50.09,50.15,517933.0,44.0874,44.0874,43.9732,44.0259,517933.0
2021-08-17 10:00:00,50.14,50.17,50.1,50.14,745287.0,44.0171,44.0435,43.982,44.0171,745287.0
2021-08-17 10:10:00,50.15,50.22,50.11,50.16,424278.0,44.0259,44.0874,43.9908,44.0347,424278.0
2021-08-17 10:20:00,50.16,50.29,50.15,50.26,447734.0,44.0347,44.1488,44.0259,44.1225,447734.0
2021-08-17 10:30:00,50.26,50.26,50.19,50.22,231442.0,44.1225,44.1225,44.061,44.0874,231442.0
2021-08-17 10:40:00,50.22,50.32,50.21,50.3,168060.0,44.0874,44.1752,44.0786,44.1576,168060.0
2021-08-17 10:50:00,50.3,50.32,50.23,50.24,192357.0,44.1576,44.1752,44.0962,44.1049,192357.0
2021-08-17 11:00:00,50.24,50.25,50.2,50.23,151032.0,44.1049,44.1137,44.0698,44.0962,151032.0
2021-08-17 11:10:00,50.23,50.24,50.18,50.23,119946.0,44.0962,44.1049,44.0523,44.0962,119946.0
2021-08-17 11:20:00,50.22,50.26,50.2,50.22,202632.0,44.0874,44.1225,44.0698,44.0874,202632.0
2021-08-17 11:30:00,50.22,50.24,50.13,50.14,265021.0,44.0874,44.1049,44.0084,44.0171,265021.0
2021-08-17 11:40:00,50.14,50.15,50.09,50.11,178204.0,44.0171,44.0259,43.9732,43.9908,178204.0
2021-08-17 11:50:00,50.11,50.13,50.05,50.06,211460.0,43.9908,44.0084,43.9381,43.9469,211460.0
2021-08-17 12:00:00,50.05,50.1,50.03,50.08,377634.0,43.9381,43.982,43.9206,43.9645,377634.0
2021-08-17 12:10:00,50.08,50.11,50.01,50.02,123554.0,43.9645,43.9908,43.903,43.9118,123554.0
2021-08-17 12:20:00,50.01,50.05,50.01,50.04,103330.0,43.903,43.9381,43.903,43.9294,103330.0
2021-08-17 12:30:00,50.03,50.04,49.94,49.96,191544.0,43.9206,43.9294,43.8416,43.8591,191544.0
2021-08-17 12:40:00,49.95,49.95,49.86,49.88,125782.0,43.8503,43.8503,43.7713,43.7889,125782.0
2021-08-17 12:50:00,49.88,49.91,49.83,49.84,303256.0,43.7889,43.8152,43.745,43.7538,303256.0
2021-08-17 13:00:00,49.84,49.96,49.83,49.95,182237.0,43.7538,43.8591,43.745,43.8503,182237.0
2021-08-17 13:10:00,49.94,49.96,49.92,49.93,180587.0,43.8416,43.8591,43.824,43.8328,180587.0
2021-08-17 13:20:00,49.94,49.96,49.91,49.96,135420.0,43.8416,43.8591,43.8152,43.8591,135420.0
2021-08-17 13:30:00,49.96,49.96,49.89,49.89,119642.0,43.8591,43.8591,43.7977,43.7977,119642.0
2021-08-17 13:40:00,49.89,49.9,49.82,49.83,133810.0,43.7977,43.8065,43.7362,43.745,133810.0
2021-08-17 13:50:00,49.84,49.95,49.82,49.95,276975.0,43.7538,43.8503,43.7362,43.8503,276975.0
2021-08-17 14:00:00,49.94,50.0,49.93,49.97,363404.0,43.8416,43.8942,43.8328,43.8679,363404.0
2021-08-17 14:10:00,49.97,50.0,49.95,49.98,99093.0,43.8679,43.8942,43.8503,43.8767,99093.0
2021-08-17 14:20:00,49.98,49.99,49.91,49.92,118595.0,43.8767,43.8855,43.8152,43.824,118595.0
2021-08-17 14:30:00,49.93,49.97,49.92,49.93,154093.0,43.8328,43.8679,43.824,43.8328,154093.0
2021-08-17 14:40:00,49.93,50.01,49.91,49.99,148254.0,43.8328,43.903,43.8152,43.8855,148254.0
2021-08-17 14:50:00,49.99,50.02,49.95,50.0,94641.0,43.8855,43.9118,43.8503,43.8942,94641.0
2021-08-17 15:00:00,49.99,50.03,49.98,50.01,138356.0,43.8855,43.9206,43.8767,43.903,138356.0
2021-08-17 15:10:00,50.02,50.03,49.97,49.99,225119.0,43.9118,43.9206,43.8679,43.8855,225119.0
2021-08-17 15:20:00,50.0,50.02,49.98,50.02,205796.0,43.8942,43.9118,43.8767,43.9118,205796.0
2021-08-17 15:30:00,50.02,50.05,50.01,50.02,252981.0,43.9118,43.9381,43.903,43.9118,252981.0
2021-08-17 15:40:00,50.01,50.03,50.0,50.01,211918.0,43.903,43.9206,43.8942,43.903,211918.0
2021-08-17 15:50:00,50.01,50.06,50.0,50.05,304342.0,43.903,43.9469,43.8942,43.9381,304342.0
2021-08-18 09:30:00,50.42,50.53,50.4,50.47,378780.0,44.263,44.3595,44.2454,44.3068,378780.0
2021-08-18 09:40:00,50.48,50.49,50.4,50.43,415719.0,44.3156,44.3244,44.2454,44.2717,415719.0
2021-08-18 09:50:00,50.42,50.61,50.41,50.61,421251.0,44.263,44.4297,44.2542,44.4297,421251.0
2021-08-18 10:00:00,50.62,50.63,50.49,50.51,559717.0,44.4385,44.4473,44.3244,44.342,559717.0
2021-08-18 10:10:00,50.51,50.53,50.48,50.51,402730.0,44.342,44.3595,44.3156,44.342,402730.0
2021-08-18 10:20:00,50.5,50.51,50.39,50.42,226656.0,44.3332,44.342,44.2366,44.263,226656.0
2021-08-18 10:30:00,50.42,50.45,50.36,50.38,187482.0,44.263,44.2893,44.2103,44.2278,187482.0
2021-08-18 10:40:00,50.38,50.43,50.33,50.41,191779.0,44.2278,44.2717,44.1839,44.2542,191779.0
2021-08-18 10:50:00,50.42,50.44,50.38,50.44,145569.0,44.263,44.2805,44.2278,44.2805,145569.0
2021-08-18 11:00:00,50.44,50.49,50.41,50.48,309914.0,44.2805,44.3244,44.2542,44.3156,309914.0
2021-08-18 11:10:00,50.48,50.48,50.37,50.41,122380.0,44.3156,44.3156,44.2191,44.2542,122380.0
2021-08-18 11:20:00,50.4,50.46,50.4,50.44,109479.0,44.2454,44.2981,44.2454,44.2805,109479.0
2021-08-18 11:30:00,50.45,50.46,50.35,50.37,221723.0,44.2893,44.2981,44.2015,44.2191,221723.0
2021-08-18 11:40:00,50.37,50.4,50.34,50.36,78386.0,44.2191,44.2454,44.1927,44.2103,78386.0
2021-08-18 11:50:00,50.36,50.39,50.34,50.37,142415.0,44.2103,44.2366,44.1927,44.2191,142415.0
2021-08-18 12:00:00,50.38,50.44,50.36,50.43,91206.0,44.2278,44.2805,44.2103,44.2717,91206.0
2021-08-18 12:10:00,50.42,50.42,50.36,50.38,83612.0,44.263,44.263,44.2103,44.2278,83612.0
2021-08-18 12:20:00,50.37,50.38,50.32,50.37,58132.0,44.2191,44.2278,44.1752,44.2191,58132.0
2021-08-18 12:30:00,50.37,50.4,50.36,50.39,133377.0,44.2191,44.2454,44.2103,44.2366,133377.0
2021-08-18 12:40:00,50.39,50.41,50.38,50.4,97718.0,44.2366,44.2542,44.2278,44.2454,97718.0
2021-08-18 12:50:00,50.4,50.41,50.37,50.41,49433.0,44.2454,44.2542,44.2191,44.2542,49433.0
2021-08-18 13:00:00,50.41,50.45,50.38,50.45,92542.0,44.2542,44.2893,44.2278,44.2893,92542.0
2021-08-18 13:10:00,50.45,50.5,50.43,50.49,223285.0,44.2893,44.3332,44.2717,44.3244,223285.0
2021-08-18 13:20:00,50.49,50.51,50.47,50.49,107619.0,44.3244,44.342,44.3068,44.3244,107619.0
2021-08-18 13:30:00,50.49,50.49,50.43,50.45,101755.0,44.3244,44.3244,44.2717,44.2893,101755.0
2021-08-18 13:40:00,50.45,50.47,50.43,50.46,96428.0,44.2893,44.3068,44.2717,44.2981,96428.0
2021-08-18 13:50:00,50.45,50.46,50.42,50.43,78194.0,44.2893,44.2981,44.263,44.2717,78194.0
2021-08-18 14:00:00,50.43,50.63,50.41,50.53,520239.0,44.2717,44.4473,44.2542,44.3595,520239.0
2021-08-18 14:10:00,50.53,50.55,50.34,50.4,176216.0,44.3595,44.3771,44.1927,44.2454,176216.0
2021-08-18 14:20:00,50.4,50.49,50.38,50.49,98449.0,44.2454,44.3244,44.2278,44.3244,98449.0
2021-08-18 14:30:00,50.48,50.57,50.47,50.47,169826.0,44.3156,44.3946,44.3068,44.3068,169826.0
2021-08-18 14:40:00,50.48,50.48,50.38,50.4,167866.0,44.3156,44.3156,44.2278,44.2454,167866.0
2021-08-18 14:50:00,50.4,50.42,50.37,50.41,125330.0,44.2454,44.263,44.2191,44.2542,125330.0
2021-08-18 15:00:00,50.4,50.4,50.36,50.36,120616.0,44.2454,44.2454,44.2103,44.2103,120616.0
2021-08-18 15:10:00,50.36,50.39,50.35,50.37,82831.0,44.2103,44.2366,44.2015,44.2191,82831.0
2021-08-18 15:20:00,50.38,50.39,50.3,50.31,106763.0,44.2278,44.2366,44.1576,44.1664,106763.0
2021-08-18 15:30:00,50.31,50.31,50.23,50.23,159924.0,44.1664,44.1664,44.0962,44.0962,159924.0
2021-08-18 15:40:00,50.24,50.3,50.19,50.2,229425.0,44.1049,44.1576,44.061,44.0698,229425.0
2021-08-18 15:50:00,50.2,50.21,50.12,50.12,463293.0,44.0698,44.0786,43.9996,43.9996,463293.0
2021-08-19 09:30:00,49.24,49.35,49.17,49.24,875242.0,43.227,43.3236,43.1656,43.227,875242.0
2021-08-19 09:40:00,49.24,49.33,49.18,49.28,468859.0,43.227,43.3061,43.1744,43.2622,468859.0
2021-08-19 09:50:00,49.27,49.39,49.26,49.33,666443.0,43.2534,43.3587,43.2446,43.3061,666443.0
2021-08-19 10:00:00,49.34,49.43,49.33,49.4,976826.0,43.3148,43.3938,43.3061,43.3675,976826.0
2021-08-19 10:10:00,49.41,49.5,49.39,49.45,541030.0,43.3763,43.4553,43.3587,43.4114,541030.0
2021-08-19 10:20:00,49.45,49.47,49.35,49.39,480071.0,43.4114,43.429,43.3236,43.3587,480071.0
2021-08-19 10:30:00,49.39,49.41,49.24,49.27,571032.0,43.3587,43.3763,43.227,43.2534,571032.0
2021-08-19 10:40:00,49.27,49.29,49.19,49.21,760913.0,43.2534,43.2709,43.1832,43.2007,760913.0
2021-08-19 10:50:00,49.21,49.33,49.17,49.32,1030637.0,43.2007,43.3061,43.1656,43.2973,1030637.0
2021-08-19 11:00:00,49.32,49.34,49.25,49.26,615034.0,43.2973,43.3148,43.2358,43.2446,615034.0
2021-08-19 11:10:00,49.27,49.37,49.24,49.36,680709.0,43.2534,43.3412,43.227,43.3324,680709.0
2021-08-19 11:20:00,49.36,49.39,49.29,49.3,515204.0,43.3324,43.3587,43.2709,43.2797,515204.0
2021-08-19 11:30:00,49.32,49.38,49.3,49.33,756494.0,43.2973,43.35,43.2797,43.3061,756494.0
2021-08-19 11:40:00,49.32,49.47,49.32,49.45,451415.0,43.2973,43.429,43.2973,43.4114,451415.0
2021-08-19 11:50:00,49.45,49.49,49.43,49.47,274946.0,43.4114,43.4465,43.3938,43.429,274946.0
2021-08-19 12:00:00,49.48,49.51,49.41,49.41,281299.0,43.4377,43.4641,43.3763,43.3763,281299.0
2021-08-19 12:10:00,49.41,49.47,49.41,49.44,346180.0,43.3763,43.429,43.3763,43.4026,346180.0
2021-08-19 12:20:00,49.45,49.47,49.41,49.44,484829.0,43.4114,43.429,43.3763,43.4026,484829.0
2021-08-19 12:30:00,49.44,49.48,49.43,49.48,175049.0,43.4026,43.4377,43.3938,43.4377,175049.0
2021-08-19 12:40:00,49.47,49.5,49.46,49.48,87884.0,43.429,43.4553,43.4202,43.4377,87884.0
2021-08-19 12:50:00,49.48,49.51,49.47,49.5,242524.0,43.4377,43.4641,43.429,43.4553,242524.0
2021-08-19 13:00:00,49.5,49.5,49.4,49.42,162931.0,43.4553,43.4553,43.3675,43.3851,162931.0
2021-08-19 13:10:00,49.41,49.46,49.41,49.44,280837.0,43.3763,43.4202,43.3763,43.4026,280837.0
2021-08-19 13:20:00,49.44,49.47,49.41,49.41,238395.0,43.4026,43.429,43.3763,43.3763,238395.0
2021-08-19 13:30:00,49.42,49.43,49.39,49.41,242573.0,43.3851,43.3938,43.3587,43.3763,242573.0
2021-08-19 13:40:00,49.41,49.45,49.37,49.4,165621.0,43.3763,43.4114,43.3412,43.3675,165621.0
2021-08-19 13:50:00,49.4,49.42,49.35,49.35,241828.0,43.3675,43.3851,43.3236,43.3236,241828.0
2021-08-19 14:00:00,49.35,49.39,49.31,49.33,239888.0,43.3236,43.3587,43.2885,43.3061,239888.0
2021-08-19 14:10:00,49.33,49.35,49.28,49.33,362805.0,43.3061,43.3236,43.2622,43.3061,362805.0
2021-08-19 14:20:00,49.33,49.34,49.23,49.24,134446.0,43.3061,43.3148,43.2183,43.227,134446.0
2021-08-19 14:30:00,49.23,49.32,49.18,49.29,284055.0,43.2183,43.2973,43.1744,43.2709,284055.0
2021-08-19 14:40:00,49.28,49.31,49.24,49.3,153584.0,43.2622,43.2885,43.227,43.2797,153584.0
2021-08-19 14:50:00,49.3,49.37,49.25,49.36,204100.0,43.2797,43.3412,43.2358,43.3324,204100.0
2021-08-19 15:00:00,49.35,49.45,49.35,49.42,175023.0,43.3236,43.4114,43.3236,43.3851,175023.0
2021-08-19 15:10:00,49.42,49.45,49.38,49.41,158294.0,43.3851,43.4114,43.35,43.3763,158294.0
2021-08-19 15:20:00,49.42,49.45,49.4,49.45,210386.0,43.3851,43.4114,43.3675,43.4114,210386.0
2021-08-19 15:30:00,49.45,49.45,49.39,49.4,198392.0,43.4114,43.4114,43.3587,43.3675,198392.0
2021-08-19 15:40:00,49.4,49.4,49.32,49.35,190034.0,43.3675,43.3675,43.2973,43.3236,190034.0
2021-08-19 15:50:00,49.35,49.39,49.33,49.35,287373.0,43.3236,43.3587,43.3061,43.3236,287373.0
2021-08-20 09:30:00,48.93,49.23,48.9,49.19,971318.0,42.9549,43.2183,42.9286,43.1832,971318.0
2021-08-20 09:40:00,49.2,49.38,49.17,49.29,310410.0,43.1919,43.35,43.1656,43.2709,310410.0
2021-08-20 09:50:00,49.29,49.41,49.29,49.39,365131.0,43.2709,43.3763,43.2709,43.3587,365131.0
2021-08-20 10:00:00,49.39,49.44,49.36,49.42,441644.0,43.3587,43.4026,43.3324,43.3851,441644.0
2021-08-20 10:10:00,49.42,49.45,49.33,49.4,415037.0,43.3851,43.4114,43.3061,43.3675,415037.0
2021-08-20 10:20:00,49.41,49.42,49.3,49.32,357432.0,43.3763,43.3851,43.2797,43.2973,357432.0
2021-08-20 10:30:00,49.33,49.42,49.33,49.38,455088.0,43.3061,43.3851,43.3061,43.35,455088.0
2021-08-20 10:40:00,49.39,49.39,49.3,49.33,385672.0,43.3587,43.3587,43.2797,43.3061,385672.0
2021-08-20 10:50:00,49.33,49.33,49.27,49.32,279861.0,43.3061,43.3061,43.2534,43.2973,279861.0
2021-08-20 11:00:00,49.32,49.32,49.27,49.31,190074.0,43.2973,43.2973,43.2534,43.2885,190074.0
2021-08-20 11:10:00,49.31,49.35,49.3,49.31,514919.0,43.2885,43.3236,43.2797,43.2885,514919.0
2021-08-20 11:20:00,49.32,49.37,49.26,49.28,242983.0,43.2973,43.3412,43.2446,43.2622,242983.0
2021-08-20 11:30:00,49.29,49.33,49.24,49.28,207896.0,43.2709,43.3061,43.227,43.2622,207896.0
2021-08-20 11:40:00,49.28,49.28,49.23,49.25,252141.0,43.2622,43.2622,43.2183,43.2358,252141.0
2021-08-20 11:50:00,49.25,49.28,49.22,49.28,150703.0,43.2358,43.2622,43.2095,43.2622,150703.0
2021-08-20 12:00:00,49.28,49.35,49.27,49.29,807868.0,43.2622,43.3236,43.2534,43.2709,807868.0
2021-08-20 12:10:00,49.29,49.32,49.26,49.3,278361.0,43.2709,43.2973,43.2446,43.2797,278361.0
2021-08-20 12:20:00,49.31,49.36,49.3,49.36,144221.0,43.2885,43.3324,43.2797,43.3324,144221.0
2021-08-20 12:30:00,49.36,49.37,49.34,49.35,111553.0,43.3324,43.3412,43.3148,43.3236,111553.0
2021-08-20 12:40:00,49.35,49.39,49.34,49.39,146978.0,43.3236,43.3587,43.3148,43.3587,146978.0
2021-08-20 12:50:00,49.38,49.4,49.37,49.39,139447.0,43.35,43.3675,43.3412,43.3587,139447.0
2021-08-20 13:00:00,49.39,49.39,49.33,49.34,125582.0,43.3587,43.3587,43.3061,43.3148,125582.0
2021-08-20 13:10:00,49.34,49.36,49.31,49.32,108491.0,43.3148,43.3324,43.2885,43.2973,108491.0
2021-08-20 13:20:00,49.32,49.34,49.31,49.32,131384.0,43.2973,43.3148,43.2885,43.2973,131384.0
2021-08-20 13:30:00,49.31,49.35,49.29,49.29,158706.0,43.2885,43.3236,43.2709,43.2709,158706.0
2021-08-20 13:40:00,49.28,49.31,49.28,49.29,162116.0,43.2622,43.2885,43.2622,43.2709,162116.0
2021-08-20 13:50:00,49.29,49.3,49.23,49.28,200874.0,43.2709,43.2797,43.2183,43.2622,200874.0
2021-08-20 14:00:00,49.29,49.33,49.27,49.29,224415.0,43.2709,43.3061,43.2534,43.2709,224415.0
2021-08-20 14:10:00,49.29,49.3,49.27,49.28,148657.0,43.2709,43.2797,43.2534,43.2622,148657.0
2021-08-20 14:20:00,49.29,49.29,49.25,49.26,73109.0,43.2709,43.2709,43.2358,43.2446,73109.0
2021-08-20 14:30:00,49.25,49.27,49.25,49.27,166605.0,43.2358,43.2534,43.2358,43.2534,166605.0
2021-08-20 14:40:00,49.27,49.29,49.24,49.25,134953.0,43.2534,43.2709,43.227,43.2358,134953.0
2021-08-20 14:50:00,49.25,49.28,49.24,49.27,114468.0,43.2358,43.2622,43.227,43.2534,114468.0
2021-08-20 15:00:00,49.27,49.3,49.27,49.3,170578.0,43.2534,43.2797,43.2534,43.2797,170578.0
2021-08-20 15:10:00,49.3,49.31,49.28,49.29,148415.0,43.2797,43.2885,43.2622,43.2709,148415.0
2021-08-20 15:20:00,49.29,49.33,49.28,49.33,104422.0,43.2709,43.3061,43.2622,43.3061,104422.0
2021-08-20 15:30:00,49.33,49.33,49.29,49.3,118708.0,43.3061,43.3061,43.2709,43.2797,118708.0
2021-08-20 15:40:00,49.3,49.35,49.29,49.34,428016.0,43.2797,43.3236,43.2709,43.3148,428016.0
2021-08-20 15:50:00,49.35,49.4,49.32,49.36,717547.0,43.3236,43.3675,43.2973,43.3324,717547.0
2021-08-23 09:30:00,49.81,49.85,49.7,49.72,404082.0,43.7274,43.7626,43.6309,43.6484,404082.0
2021-08-23 09:40:00,49.71,49.81,49.68,49.8,340583.0,43.6397,43.7274,43.6133,43.7187,340583.0
2021-08-23 09:50:00,49.8,49.85,49.76,49.78,191962.0,43.7187,43.7626,43.6835,43.7011,191962.0
2021-08-23 10:00:00,49.77,49.79,49.72,49.73,237939.0,43.6923,43.7099,43.6484,43.6572,237939.0
2021-08-23 10:10:00,49.74,49.8,49.73,49.73,311311.0,43.666,43.7187,43.6572,43.6572,311311.0
2021-08-23 10:20:00,49.73,49.8,49.72,49.73,191736.0,43.6572,43.7187,43.6484,43.6572,191736.0
2021-08-23 10:30:00,49.73,49.78,49.71,49.76,226778.0,43.6572,43.7011,43.6397,43.6835,226778.0
2021-08-23 10:40:00,49.77,49.83,49.72,49.83,248924.0,43.6923,43.745,43.6484,43.745,248924.0
2021-08-23 10:50:00,49.82,49.87,49.82,49.85,251543.0,43.7362,43.7801,43.7362,43.7626,251543.0
2021-08-23 11:00:00,49.86,49.86,49.8,49.81,194586.0,43.7713,43.7713,43.7187,43.7274,194586.0
2021-08-23 11:10:00,49.81,49.82,49.78,49.8,125967.0,43.7274,43.7362,43.7011,43.7187,125967.0
2021-08-23 11:20:00,49.8,49.83,49.79,49.79,102668.0,43.7187,43.745,43.7099,43.7099,102668.0
2021-08-23 11:30:00,49.8,49.84,49.78,49.83,95490.0,43.7187,43.7538,43.7011,43.745,95490.0
2021-08-23 11:40:00,49.84,49.85,49.81,49.84,100706.0,43.7538,43.7626,43.7274,43.7538,100706.0
2021-08-23 11:50:00,49.83,49.89,49.83,49.86,306267.0,43.745,43.7977,43.745,43.7713,306267.0
2021-08-23 12:00:00,49.87,49.89,49.85,49.88,210001.0,43.7801,43.7977,43.7626,43.7889,210001.0
2021-08-23 12:10:00,49.88,49.88,49.85,49.85,113003.0,43.7889,43.7889,43.7626,43.7626,113003.0
2021-08-23 12:20:00,49.84,49.92,49.84,49.91,117527.0,43.7538,43.824,43.7538,43.8152,117527.0
2021-08-23 12:30:00,49.92,49.97,49.92,49.95,223237.0,43.824,43.8679,43.824,43.8503,223237.0
2021-08-23 12:40:00,49.95,49.99,49.93,49.93,247420.0,43.8503,43.8855,43.8328,43.8328,247420.0
2021-08-23 12:50:00,49.93,49.97,49.93,49.97,135579.0,43.8328,43.8679,43.8328,43.8679,135579.0
2021-08-23 13:00:00,49.97,50.0,49.96,49.99,124404.0,43.8679,43.8942,43.8591,43.8855,124404.0
2021-08-23 13:10:00,50.0,50.01,49.97,50.0,93378.0,43.8942,43.903,43.8679,43.8942,93378.0
2021-08-23 13:20:00,50.0,50.01,49.98,49.99,80730.0,43.8942,43.903,43.8767,43.8855,80730.0
2021-08-23 13:30:00,50.0,50.01,49.98,49.98,73770.0,43.8942,43.903,43.8767,43.8767,73770.0
2021-08-23 13:40:00,49.99,50.03,49.98,50.03,29610.0,43.8855,43.9206,43.8767,43.9206,29610.0
2021-08-23 13:50:00,50.02,50.05,50.02,50.03,124369.0,43.9118,43.9381,43.9118,43.9206,124369.0
2021-08-23 14:00:00,50.03,50.06,50.02,50.05,186834.0,43.9206,43.9469,43.9118,43.9381,186834.0
2021-08-23 14:10:00,50.05,50.08,50.03,50.07,277917.0,43.9381,43.9645,43.9206,43.9557,277917.0
2021-08-23 14:20:00,50.08,50.09,50.06,50.06,202506.0,43.9645,43.9732,43.9469,43.9469,202506.0
2021-08-23 14:30:00,50.07,50.1,50.05,50.09,130640.0,43.9557,43.982,43.9381,43.9732,130640.0
2021-08-23 14:40:00,50.09,50.1,50.08,50.08,137879.0,43.9732,43.982,43.9645,43.9645,137879.0
2021-08-23 14:50:00,50.09,50.09,50.07,50.09,176615.0,43.9732,43.9732,43.9557,43.9732,176615.0
2021-08-23 15:00:00,50.09,50.09,50.07,50.09,84559.0,43.9732,43.9732,43.9557,43.9732,84559.0
2021-08-23 15:10:00,50.09,50.09,50.07,50.08,124574.0,43.9732,43.9732,43.9557,43.9645,124574.0
2021-08-23 15:20:00,50.08,50.09,50.07,50.08,121951.0,43.9645,43.9732,43.9557,43.9645,121951.0
2021-08-23 15:30:00,50.08,50.13,50.07,50.12,169358.0,43.9645,44.0084,43.9557,43.9996,169358.0
2021-08-23 15:40:00,50.12,50.13,50.09,50.11,370938.0,43.9996,44.0084,43.9732,43.9908,370938.0
2021-08-23 15:50:00,50.11,50.13,50.06,50.07,358367.0,43.9908,44.0084,43.9469,43.9557,358367.0
2021-08-24 09:30:00,50.8,50.98,50.77,50.97,1102906.0,44.5965,44.7546,44.5702,44.7458,1102906.0
2021-08-24 09:40:00,50.98,51.03,50.92,50.97,844847.0,44.7546,44.7985,44.7019,44.7458,844847.0
2021-08-24 09:50:00,50.98,51.04,50.96,51.0,873361.0,44.7546,44.8072,44.737,44.7721,873361.0
2021-08-24 10:00:00,51.0,51.03,50.91,50.96,1269671.0,44.7721,44.7985,44.6931,44.737,1269671.0
2021-08-24 10:10:00,50.96,51.04,50.94,51.03,305117.0,44.737,44.8072,44.7195,44.7985,305117.0
2021-08-24 10:20:00,51.03,51.1,51.01,51.09,275711.0,44.7985,44.8599,44.7809,44.8511,275711.0
2021-08-24 10:30:00,51.09,51.16,51.08,51.15,375730.0,44.8511,44.9126,44.8424,44.9038,375730.0
2021-08-24 10:40:00,51.15,51.16,51.09,51.14,357828.0,44.9038,44.9126,44.8511,44.895,357828.0
2021-08-24 10:50:00,51.14,51.16,51.1,51.16,341683.0,44.895,44.9126,44.8599,44.9126,341683.0
2021-08-24 11:00:00,51.15,51.18,51.13,51.16,144111.0,44.9038,44.9301,44.8862,44.9126,144111.0
2021-08-24 11:10:00,51.16,51.2,51.15,51.18,256830.0,44.9126,44.9477,44.9038,44.9301,256830.0
2021-08-24 11:20:00,51.19,51.19,51.08,51.1,667718.0,44.9389,44.9389,44.8424,44.8599,667718.0
2021-08-24 11:30:00,51.09,51.11,51.06,51.09,351328.0,44.8511,44.8687,44.8248,44.8511,351328.0
2021-08-24 11:40:00,51.08,51.11,51.08,51.09,174476.0,44.8424,44.8687,44.8424,44.8511,174476.0
2021-08-24 11:50:00,51.1,51.12,51.09,51.11,218817.0,44.8599,44.8775,44.8511,44.8687,218817.0
2021-08-24 12:00:00,51.12,51.12,51.07,51.1,242829.0,44.8775,44.8775,44.8336,44.8599,242829.0
2021-08-24 12:10:00,51.09,51.11,51.08,51.1,198362.0,44.8511,44.8687,44.8424,44.8599,198362.0
2021-08-24 12:20:00,51.09,51.1,51.08,51.1,72186.0,44.8511,44.8599,44.8424,44.8599,72186.0
2021-08-24 12:30:00,51.1,51.13,51.09,51.12,162058.0,44.8599,44.8862,44.8511,44.8775,162058.0
2021-08-24 12:40:00,51.12,51.14,51.11,51.13,102703.0,44.8775,44.895,44.8687,44.8862,102703.0
2021-08-24 12:50:00,51.13,51.15,51.12,51.15,190590.0,44.8862,44.9038,44.8775,44.9038,190590.0
2021-08-24 13:00:00,51.14,51.16,51.13,51.14,158933.0,44.895,44.9126,44.8862,44.895,158933.0
2021-08-24 13:10:00,51.14,51.14,51.11,51.13,141953.0,44.895,44.895,44.8687,44.8862,141953.0
2021-08-24 13:20:00,51.13,51.13,51.04,51.09,362958.0,44.8862,44.8862,44.8072,44.8511,362958.0
2021-08-24 13:30:00,51.1,51.12,51.07,51.11,108043.0,44.8599,44.8775,44.8336,44.8687,108043.0
2021-08-24 13:40:00,51.11,51.13,51.09,51.11,141878.0,44.8687,44.8862,44.8511,44.8687,141878.0
2021-08-24 13:50:00,51.1,51.16,51.1,51.15,107347.0,44.8599,44.9126,44.8599,44.9038,107347.0
2021-08-24 14:00:00,51.14,51.16,51.12,51.13,187480.0,44.895,44.9126,44.8775,44.8862,187480.0
2021-08-24 14:10:00,51.13,51.17,51.12,51.16,189308.0,44.8862,44.9214,44.8775,44.9126,189308.0
2021-08-24 14:20:00,51.16,51.17,51.14,51.16,131371.0,44.9126,44.9214,44.895,44.9126,131371.0
2021-08-24 14:30:00,51.16,51.18,51.15,51.17,99063.0,44.9126,44.9301,44.9038,44.9214,99063.0
2021-08-24 14:40:00,51.16,51.18,51.15,51.16,96176.0,44.9126,44.9301,44.9038,44.9126,96176.0
2021-08-24 14:50:00,51.16,51.18,51.15,51.18,102560.0,44.9126,44.9301,44.9038,44.9301,102560.0
2021-08-24 15:00:00,51.18,51.18,51.14,51.16,357872.0,44.9301,44.9301,44.895,44.9126,357872.0
2021-08-24 15:10:00,51.16,51.22,51.15,51.22,476445.0,44.9126,44.9653,44.9038,44.9653,476445.0
2021-08-24 15:20:00,51.22,51.22,51.19,51.21,243619.0,44.9653,44.9653,44.9389,44.9565,243619.0
2021-08-24 15:30:00,51.21,51.21,51.17,51.19,202346.0,44.9565,44.9565,44.9214,44.9389,202346.0
2021-08-24 15:40:00,51.18,51.2,51.17,51.19,492028.0,44.9301,44.9477,44.9214,44.9389,492028.0
2021-08-24 15:50:00,51.18,51.19,51.15,51.17,642850.0,44.9301,44.9389,44.9038,44.9214,642850.0
2021-08-25 09:30:00,51.14,51.19,51.0,51.05,552943.0,44.895,44.9389,44.7721,44.816,552943.0
2021-08-25 09:40:00,51.05,51.17,51.04,51.1,372156.0,44.816,44.9214,44.8072,44.8599,372156.0
2021-08-25 09:50:00,51.1,51.13,51.02,51.1,284046.0,44.8599,44.8862,44.7897,44.8599,284046.0
2021-08-25 10:00:00,51.11,51.14,51.03,51.06,286770.0,44.8687,44.895,44.7985,44.8248,286770.0
2021-08-25 10:10:00,51.07,51.16,51.06,51.15,283933.0,44.8336,44.9126,44.8248,44.9038,283933.0
2021-08-25 10:20:00,51.15,51.17,51.11,51.15,154199.0,44.9038,44.9214,44.8687,44.9038,154199.0
2021-08-25 10:30:00,51.14,51.16,51.09,51.14,193008.0,44.895,44.9126,44.8511,44.895,193008.0
2021-08-25 10:40:00,51.14,51.19,51.12,51.16,108828.0,44.895,44.9389,44.8775,44.9126,108828.0
2021-08-25 10:50:00,51.17,51.17,51.13,51.14,134408.0,44.9214,44.9214,44.8862,44.895,134408.0
2021-08-25 11:00:00,51.14,51.17,51.1,51.1,86529.0,44.895,44.9214,44.8599,44.8599,86529.0
2021-08-25 11:10:00,51.11,51.17,51.1,51.16,134146.0,44.8687,44.9214,44.8599,44.9126,134146.0
2021-08-25 11:20:00,51.17,51.19,51.16,51.18,197339.0,44.9214,44.9389,44.9126,44.9301,197339.0
2021-08-25 11:30:00,51.18,51.24,51.16,51.16,251604.0,44.9301,44.9828,44.9126,44.9126,251604.0
2021-08-25 11:40:00,51.17,51.22,51.17,51.21,170624.0,44.9214,44.9653,44.9214,44.9565,170624.0
2021-08-25 11:50:00,51.2,51.23,51.19,51.21,97495.0,44.9477,44.974,44.9389,44.9565,97495.0
2021-08-25 12:00:00,51.21,51.22,51.18,51.21,170582.0,44.9565,44.9653,44.9301,44.9565,170582.0
2021-08-25 12:10:00,51.22,51.22,51.17,51.18,133594.0,44.9653,44.9653,44.9214,44.9301,133594.0
2021-08-25 12:20:00,51.18,51.21,51.17,51.19,93424.0,44.9301,44.9565,44.9214,44.9389,93424.0
2021-08-25 12:30:00,51.2,51.2,51.18,51.2,115874.0,44.9477,44.9477,44.9301,44.9477,115874.0
2021-08-25 12:40:00,51.2,51.21,51.16,51.16,539459.0,44.9477,44.9565,44.9126,44.9126,539459.0
2021-08-25 12:50:00,51.16,51.17,51.14,51.15,301832.0,44.9126,44.9214,44.895,44.9038,301832.0
2021-08-25 13:00:00,51.15,51.15,51.1,51.11,128705.0,44.9038,44.9038,44.8599,44.8687,128705.0
2021-08-25 13:10:00,51.12,51.14,51.1,51.14,132675.0,44.8775,44.895,44.8599,44.895,132675.0
2021-08-25 13:20:00,51.13,51.15,51.12,51.14,216546.0,44.8862,44.9038,44.8775,44.895,216546.0
2021-08-25 13:30:00,51.13,51.16,51.13,51.14,77970.0,44.8862,44.9126,44.8862,44.895,77970.0
2021-08-25 13:40:00,51.14,51.15,51.13,51.15,283575.0,44.895,44.9038,44.8862,44.9038,283575.0
2021-08-25 13:50:00,51.15,51.15,51.12,51.15,85000.0,44.9038,44.9038,44.8775,44.9038,85000.0
2021-08-25 14:00:00,51.15,51.18,51.14,51.18,171769.0,44.9038,44.9301,44.895,44.9301,171769.0
2021-08-25 14:10:00,51.18,51.22,51.17,51.18,121710.0,44.9301,44.9653,44.9214,44.9301,121710.0
2021-08-25 14:20:00,51.18,51.22,51.17,51.21,218246.0,44.9301,44.9653,44.9214,44.9565,218246.0
2021-08-25 14:30:00,51.21,51.23,51.19,51.21,110048.0,44.9565,44.974,44.9389,44.9565,110048.0
2021-08-25 14:40:00,51.21,51.24,51.2,51.22,101787.0,44.9565,44.9828,44.9477,44.9653,101787.0
2021-08-25 14:50:00,51.22,51.24,51.21,51.23,92667.0,44.9653,44.9828,44.9565,44.974,92667.0
2021-08-25 15:00:00,51.23,51.23,51.2,51.23,99603.0,44.974,44.974,44.9477,44.974,99603.0
2021-08-25 15:10:00,51.22,51.23,51.2,51.21,112607.0,44.9653,44.974,44.9477,44.9565,112607.0
2021-08-25 15:20:00,51.22,51.27,51.2,51.25,162451.0,44.9653,45.0092,44.9477,44.9916,162451.0
2021-08-25 15:30:00,51.26,51.28,51.23,51.25,140232.0,45.0004,45.0179,44.974,44.9916,140232.0
2021-08-25 15:40:00,51.24,51.26,51.23,51.25,151168.0,44.9828,45.0004,44.974,44.9916,151168.0
2021-08-25 15:50:00,51.24,51.29,51.24,51.24,304684.0,44.9828,45.0267,44.9828,44.9828,304684.0
2021-08-26 09:30:00,50.98,51.04,50.94,50.97,603993.0,44.7546,44.8072,44.7195,44.7458,603993.0
2021-08-26 09:40:00,50.97,51.02,50.95,50.98,206165.0,44.7458,44.7897,44.7282,44.7546,206165.0
2021-08-26 09:50:00,50.99,50.99,50.94,50.97,332888.0,44.7633,44.7633,44.7195,44.7458,332888.0
2021-08-26 10:00:00,50.97,51.04,50.95,51.0,584388.0,44.7458,44.8072,44.7282,44.7721,584388.0
2021-08-26 10:10:00,51.0,51.05,50.99,51.04,426707.0,44.7721,44.816,44.7633,44.8072,426707.0
2021-08-26 10:20:00,51.04,51.05,50.87,50.95,624298.0,44.8072,44.816,44.658,44.7282,624298.0
2021-08-26 10:30:00,50.95,51.01,50.94,50.96,475918.0,44.7282,44.7809,44.7195,44.737,475918.0
2021-08-26 10:40:00,50.95,50.96,50.88,50.91,525942.0,44.7282,44.737,44.6668,44.6931,525942.0
2021-08-26 10:50:00,50.9,50.92,50.86,50.9,464526.0,44.6843,44.7019,44.6492,44.6843,464526.0
2021-08-26 11:00:00,50.9,50.9,50.81,50.89,331051.0,44.6843,44.6843,44.6053,44.6756,331051.0
2021-08-26 11:10:00,50.9,50.99,50.89,50.98,192090.0,44.6843,44.7633,44.6756,44.7546,192090.0
2021-08-26 11:20:00,50.98,51.0,50.97,50.98,267234.0,44.7546,44.7721,44.7458,44.7546,267234.0
2021-08-26 11:30:00,50.98,50.99,50.93,50.98,357649.0,44.7546,44.7633,44.7107,44.7546,357649.0
2021-08-26 11:40:00,50.98,51.0,50.92,50.95,155367.0,44.7546,44.7721,44.7019,44.7282,155367.0
2021-08-26 11:50:00,50.95,51.01,50.95,51.0,158791.0,44.7282,44.7809,44.7282,44.7721,158791.0
2021-08-26 12:00:00,51.0,51.07,51.0,51.05,131840.0,44.7721,44.8336,44.7721,44.816,131840.0
2021-08-26 12:10:00,51.05,51.05,51.0,51.01,67500.0,44.816,44.816,44.7721,44.7809,67500.0
2021-08-26 12:20:00,51.01,51.03,51.0,51.03,151892.0,44.7809,44.7985,44.7721,44.7985,151892.0
2021-08-26 12:30:00,51.03,51.04,51.01,51.03,231637.0,44.7985,44.8072,44.7809,44.7985,231637.0
2021-08-26 12:40:00,51.03,51.04,51.01,51.02,277211.0,44.7985,44.8072,44.7809,44.7897,277211.0
2021-08-26 12:50:00,51.03,51.04,51.0,51.02,297037.0,44.7985,44.8072,44.7721,44.7897,297037.0
2021-08-26 13:00:00,51.02,51.03,50.99,51.02,156482.0,44.7897,44.7985,44.7633,44.7897,156482.0
2021-08-26 13:10:00,51.02,51.03,50.99,51.0,225729.0,44.7897,44.7985,44.7633,44.7721,225729.0
2021-08-26 13:20:00,51.0,51.0,50.94,50.97,207744.0,44.7721,44.7721,44.7195,44.7458,207744.0
2021-08-26 13:30:00,50.97,50.99,50.95,50.96,215010.0,44.7458,44.7633,44.7282,44.737,215010.0
2021-08-26 13:40:00,50.96,50.98,50.95,50.96,95440.0,44.737,44.7546,44.7282,44.737,95440.0
2021-08-26 13:50:00,50.97,50.99,50.95,50.98,135909.0,44.7458,44.7633,44.7282,44.7546,135909.0
2021-08-26 14:00:00,50.98,50.98,50.91,50.91,221524.0,44.7546,44.7546,44.6931,44.6931,221524.0
2021-08-26 14:10:00,50.92,50.93,50.88,50.88,233225.0,44.7019,44.7107,44.6668,44.6668,233225.0
2021-08-26 14:20:00,50.89,50.94,50.88,50.92,137467.0,44.6756,44.7195,44.6668,44.7019,137467.0
2021-08-26 14:30:00,50.92,50.94,50.91,50.93,115234.0,44.7019,44.7195,44.6931,44.7107,115234.0
2021-08-26 14:40:00,50.93,50.93,50.88,50.89,77629.0,44.7107,44.7107,44.6668,44.6756,77629.0
2021-08-26 14:50:00,50.9,50.91,50.87,50.88,68155.0,44.6843,44.6931,44.658,44.6668,68155.0
2021-08-26 15:00:00,50.87,50.88,50.78,50.8,110574.0,44.658,44.6668,44.579,44.5965,110574.0
2021-08-26 15:10:00,50.8,50.89,50.78,50.88,170541.0,44.5965,44.6756,44.579,44.6668,170541.0
2021-08-26 15:20:00,50.88,50.89,50.83,50.86,107192.0,44.6668,44.6756,44.6229,44.6492,107192.0
2021-08-26 15:30:00,50.86,50.88,50.84,50.84,84636.0,44.6492,44.6668,44.6317,44.6317,84636.0
2021-08-26 15:40:00,50.85,50.88,50.82,50.84,139436.0,44.6404,44.6668,44.6141,44.6317,139436.0
2021-08-26 15:50:00,50.84,50.86,50.81,50.82,309655.0,44.6317,44.6492,44.6053,44.6141,309655.0
2021-08-27 09:30:00,51.17,51.18,51.03,51.09,263149.0,44.9214,44.9301,44.7985,44.8511,263149.0
2021-08-27 09:40:00,51.1,51.22,51.05,51.17,252277.0,44.8599,44.9653,44.816,44.9214,252277.0
2021-08-27 09:50:00,51.18,51.21,51.14,51.14,230325.0,44.9301,44.9565,44.895,44.895,230325.0
2021-08-27 10:00:00,51.14,51.39,51.04,51.32,791910.0,44.895,45.1145,44.8072,45.053,791910.0
2021-08-27 10:10:00,51.32,51.47,51.32,51.43,367966.0,45.053,45.1847,45.053,45.1496,367966.0
2021-08-27 10:20:00,51.44,51.47,51.29,51.35,145738.0,45.1584,45.1847,45.0267,45.0794,145738.0
2021-08-27 10:30:00,51.36,51.4,51.32,51.36,148104.0,45.0882,45.1233,45.053,45.0882,148104.0
2021-08-27 10:40:00,51.35,51.43,51.33,51.41,138766.0,45.0794,45.1496,45.0618,45.1321,138766.0
2021-08-27 10:50:00,51.41,51.45,51.4,51.42,168944.0,45.1321,45.1672,45.1233,45.1408,168944.0
2021-08-27 11:00:00,51.42,51.43,51.38,51.39,226624.0,45.1408,45.1496,45.1057,45.1145,226624.0
2021-08-27 11:10:00,51.39,51.42,51.38,51.41,167784.0,45.1145,45.1408,45.1057,45.1321,167784.0
2021-08-27 11:20:00,51.41,51.41,51.37,51.38,161031.0,45.1321,45.1321,45.0969,45.1057,161031.0
2021-08-27 11:30:00,51.38,51.42,51.37,51.38,96827.0,45.1057,45.1408,45.0969,45.1057,96827.0
2021-08-27 11:40:00,51.39,51.45,51.39,51.45,61872.0,45.1145,45.1672,45.1145,45.1672,61872.0
2021-08-27 11:50:00,51.45,51.45,51.42,51.44,128092.0,45.1672,45.1672,45.1408,45.1584,128092.0
2021-08-27 12:00:00,51.45,51.45,51.4,51.41,68857.0,45.1672,45.1672,45.1233,45.1321,68857.0
2021-08-27 12:10:00,51.41,51.43,51.39,51.41,52191.0,45.1321,45.1496,45.1145,45.1321,52191.0
2021-08-27 12:20:00,51.4,51.42,51.39,51.41,43412.0,45.1233,45.1408,45.1145,45.1321,43412.0
2021-08-27 12:30:00,51.41,51.44,51.4,51.42,97222.0,45.1321,45.1584,45.1233,45.1408,97222.0
2021-08-27 12:40:00,51.42,51.43,51.41,51.43,75402.0,45.1408,45.1496,45.1321,45.1496,75402.0
2021-08-27 12:50:00,51.43,51.44,51.4,51.44,50506.0,45.1496,45.1584,45.1233,45.1584,50506.0
2021-08-27 13:00:00,51.44,51.44,51.42,51.42,25318.0,45.1584,45.1584,45.1408,45.1408,25318.0
2021-08-27 13:10:00,51.42,51.42,51.37,51.38,73498.0,45.1408,45.1408,45.0969,45.1057,73498.0
2021-08-27 13:20:00,51.39,51.41,51.38,51.4,47544.0,45.1145,45.1321,45.1057,45.1233,47544.0
2021-08-27 13:30:00,51.39,51.42,51.39,51.41,61487.0,45.1145,45.1408,45.1145,45.1321,61487.0
2021-08-27 13:40:00,51.41,51.42,51.39,51.41,70656.0,45.1321,45.1408,45.1145,45.1321,70656.0
2021-08-27 13:50:00,51.41,51.42,51.39,51.4,104227.0,45.1321,45.1408,45.1145,45.1233,104227.0
2021-08-27 14:00:00,51.4,51.4,51.36,51.37,82170.0,45.1233,45.1233,45.0882,45.0969,82170.0
2021-08-27 14:10:00,51.36,51.39,51.36,51.37,88518.0,45.0882,45.1145,45.0882,45.0969,88518.0
2021-08-27 14:20:00,51.38,51.41,51.37,51.4,114910.0,45.1057,45.1321,45.0969,45.1233,114910.0
2021-08-27 14:30:00,51.41,51.42,51.4,51.41,61576.0,45.1321,45.1408,45.1233,45.1321,61576.0
2021-08-27 14:40:00,51.41,51.43,51.4,51.42,65264.0,45.1321,45.1496,45.1233,45.1408,65264.0
2021-08-27 14:50:00,51.42,51.44,51.42,51.43,81495.0,45.1408,45.1584,45.1408,45.1496,81495.0
2021-08-27 15:00:00,51.44,51.45,51.43,51.44,133578.0,45.1584,45.1672,45.1496,45.1584,133578.0
2021-08-27 15:10:00,51.44,51.46,51.43,51.46,83688.0,45.1584,45.176,45.1496,45.176,83688.0
2021-08-27 15:20:00,51.46,51.46,51.43,51.44,99141.0,45.176,45.176,45.1496,45.1584,99141.0
2021-08-27 15:30:00,51.44,51.45,51.43,51.43,29637.0,45.1584,45.1672,45.1496,45.1496,29637.0
2021-08-27 15:40:00,51.44,51.47,51.43,51.46,107225.0,45.1584,45.1847,45.1496,45.176,107225.0
2021-08-27 15:50:00,51.46,51.47,51.43,51.45,376188.0,45.176,45.1847,45.1496,45.1672,376188.0
2021-08-30 09:30:00,51.57,51.6,51.4,51.42,764674.0,45.2725,45.2989,45.1233,45.1408,764674.0
2021-08-30 09:40:00,51.41,51.45,51.37,51.39,489390.0,45.1321,45.1672,45.0969,45.1145,489390.0
2021-08-30 09:50:00,51.39,51.45,51.36,51.44,723013.0,45.1145,45.1672,45.0882,45.1584,723013.0
2021-08-30 10:00:00,51.44,51.48,51.41,51.44,720731.0,45.1584,45.1935,45.1321,45.1584,720731.0
2021-08-30 10:10:00,51.45,51.49,51.42,51.48,254464.0,45.1672,45.2023,45.1408,45.1935,254464.0
2021-08-30 10:20:00,51.48,51.54,51.48,51.51,286671.0,45.1935,45.2462,45.1935,45.2198,286671.0
2021-08-30 10:30:00,51.51,51.54,51.49,51.54,281099.0,45.2198,45.2462,45.2023,45.2462,281099.0
2021-08-30 10:40:00,51.54,51.58,51.53,51.57,149552.0,45.2462,45.2813,45.2374,45.2725,149552.0
2021-08-30 10:50:00,51.57,51.59,51.55,51.59,676750.0,45.2725,45.2901,45.255,45.2901,676750.0
2021-08-30 11:00:00,51.59,51.6,51.55,51.56,423720.0,45.2901,45.2989,45.255,45.2637,423720.0
2021-08-30 11:10:00,51.56,51.61,51.55,51.58,454357.0,45.2637,45.3076,45.255,45.2813,454357.0
2021-08-30 11:20:00,51.58,51.64,51.57,51.63,329039.0,45.2813,45.334,45.2725,45.3252,329039.0
2021-08-30 11:30:00,51.63,51.65,51.6,51.65,193882.0,45.3252,45.3427,45.2989,45.3427,193882.0
2021-08-30 11:40:00,51.65,51.65,51.61,51.64,403099.0,45.3427,45.3427,45.3076,45.334,403099.0
2021-08-30 11:50:00,51.64,51.65,51.62,51.63,139320.0,45.334,45.3427,45.3164,45.3252,139320.0
2021-08-30 12:00:00,51.64,51.65,51.61,51.64,634070.0,45.334,45.3427,45.3076,45.334,634070.0
2021-08-30 12:10:00,51.63,51.66,51.63,51.65,226097.0,45.3252,45.3515,45.3252,45.3427,226097.0
2021-08-30 12:20:00,51.66,51.67,51.65,51.66,198848.0,45.3515,45.3603,45.3427,45.3515,198848.0
2021-08-30 12:30:00,51.66,51.67,51.64,51.67,191304.0,45.3515,45.3603,45.334,45.3603,191304.0
2021-08-30 12:40:00,51.67,51.69,51.66,51.68,456528.0,45.3603,45.3779,45.3515,45.3691,456528.0
2021-08-30 12:50:00,51.69,51.7,51.67,51.7,225703.0,45.3779,45.3866,45.3603,45.3866,225703.0
2021-08-30 13:00:00,51.7,51.7,51.65,51.68,149773.0,45.3866,45.3866,45.3427,45.3691,149773.0
2021-08-30 13:10:00,51.67,51.69,51.65,51.65,131780.0,45.3603,45.3779,45.3427,45.3427,131780.0
2021-08-30 13:20:00,51.66,51.67,51.64,51.66,234369.0,45.3515,45.3603,45.334,45.3515,234369.0
2021-08-30 13:30:00,51.66,51.68,51.65,51.66,144334.0,45.3515,45.3691,45.3427,45.3515,144334.0
2021-08-30 13:40:00,51.66,51.68,51.66,51.67,125112.0,45.3515,45.3691,45.3515,45.3603,125112.0
2021-08-30 13:50:00,51.68,51.68,51.66,51.68,167772.0,45.3691,45.3691,45.3515,45.3691,167772.0
2021-08-30 14:00:00,51.68,51.68,51.66,51.67,54780.0,45.3691,45.3691,45.3515,45.3603,54780.0
2021-08-30 14:10:00,51.66,51.69,51.66,51.67,83075.0,45.3515,45.3779,45.3515,45.3603,83075.0
2021-08-30 14:20:00,51.67,51.7,51.67,51.69,206157.0,45.3603,45.3866,45.3603,45.3779,206157.0
2021-08-30 14:30:00,51.7,51.7,51.68,51.69,114471.0,45.3866,45.3866,45.3691,45.3779,114471.0
2021-08-30 14:40:00,51.69,51.7,51.68,51.7,282461.0,45.3779,45.3866,45.3691,45.3866,282461.0
2021-08-30 14:50:00,51.69,51.72,51.68,51.72,136183.0,45.3779,45.4042,45.3691,45.4042,136183.0
2021-08-30 15:00:00,51.71,51.72,51.69,51.7,227835.0,45.3954,45.4042,45.3779,45.3866,227835.0
2021-08-30 15:10:00,51.7,51.71,51.66,51.67,368739.0,45.3866,45.3954,45.3515,45.3603,368739.0
2021-08-30 15:20:00,51.67,51.68,51.65,51.66,296644.0,45.3603,45.3691,45.3427,45.3515,296644.0
2021-08-30 15:30:00,51.65,51.67,51.64,51.65,144124.0,45.3427,45.3603,45.334,45.3427,144124.0
2021-08-30 15:40:00,51.64,51.66,51.63,51.66,233972.0,45.334,45.3515,45.3252,45.3515,233972.0
2021-08-30 15:50:00,51.65,51.66,51.61,51.62,693716.0,45.3427,45.3515,45.3076,45.3164,693716.0
2021-08-31 09:30:00,52.3,52.35,52.17,52.33,762958.0,45.9134,45.9573,45.7992,45.9397,762958.0
2021-08-31 09:40:00,52.33,52.35,52.25,52.32,1163570.0,45.9397,45.9573,45.8695,45.9309,1163570.0
2021-08-31 09:50:00,52.31,52.32,52.18,52.18,710647.0,45.9222,45.9309,45.808,45.808,710647.0
2021-08-31 10:00:00,52.18,52.24,52.17,52.23,384433.0,45.808,45.8607,45.7992,45.8519,384433.0
2021-08-31 10:10:00,52.22,52.24,52.17,52.24,386670.0,45.8431,45.8607,45.7992,45.8607,386670.0
2021-08-31 10:20:00,52.24,52.27,52.19,52.22,1023707.0,45.8607,45.887,45.8168,45.8431,1023707.0
2021-08-31 10:30:00,52.22,52.26,52.2,52.26,521582.0,45.8431,45.8783,45.8256,45.8783,521582.0
2021-08-31 10:40:00,52.26,52.29,52.21,52.22,405794.0,45.8783,45.9046,45.8344,45.8431,405794.0
2021-08-31 10:50:00,52.21,52.25,52.18,52.22,249034.0,45.8344,45.8695,45.808,45.8431,249034.0
2021-08-31 11:00:00,52.23,52.28,52.2,52.23,265759.0,45.8519,45.8958,45.8256,45.8519,265759.0
2021-08-31 11:10:00,52.23,52.26,52.19,52.25,163448.0,45.8519,45.8783,45.8168,45.8695,163448.0
2021-08-31 11:20:00,52.25,52.28,52.22,52.23,204215.0,45.8695,45.8958,45.8431,45.8519,204215.0
2021-08-31 11:30:00,52.23,52.26,52.21,52.23,246413.0,45.8519,45.8783,45.8344,45.8519,246413.0
2021-08-31 11:40:00,52.24,52.29,52.23,52.28,377012.0,45.8607,45.9046,45.8519,45.8958,377012.0
2021-08-31 11:50:00,52.27,52.28,52.24,52.26,190132.0,45.887,45.8958,45.8607,45.8783,190132.0
2021-08-31 12:00:00,52.26,52.26,52.22,52.23,451040.0,45.8783,45.8783,45.8431,45.8519,451040.0
2021-08-31 12:10:00,52.23,52.25,52.21,52.23,71687.0,45.8519,45.8695,45.8344,45.8519,71687.0
2021-08-31 12:20:00,52.23,52.29,52.22,52.29,232439.0,45.8519,45.9046,45.8431,45.9046,232439.0
2021-08-31 12:30:00,52.29,52.29,52.24,52.25,239471.0,45.9046,45.9046,45.8607,45.8695,239471.0
2021-08-31 12:40:00,52.25,52.27,52.24,52.27,61758.0,45.8695,45.887,45.8607,45.887,61758.0
2021-08-31 12:50:00,52.27,52.29,52.26,52.28,173080.0,45.887,45.9046,45.8783,45.8958,173080.0
2021-08-31 13:00:00,52.28,52.28,52.26,52.28,120278.0,45.8958,45.8958,45.8783,45.8958,120278.0
2021-08-31 13:10:00,52.27,52.28,52.26,52.26,108117.0,45.887,45.8958,45.8783,45.8783,108117.0
2021-08-31 13:20:00,52.27,52.27,52.23,52.25,97839.0,45.887,45.887,45.8519,45.8695,97839.0
2021-08-31 13:30:00,52.25,52.25,52.23,52.25,73774.0,45.8695,45.8695,45.8519,45.8695,73774.0
2021-08-31 13:40:00,52.25,52.25,52.22,52.23,134450.0,45.8695,45.8695,45.8431,45.8519,134450.0
2021-08-31 13:50:00,52.23,52.25,52.22,52.25,103732.0,45.8519,45.8695,45.8431,45.8695,103732.0
2021-08-31 14:00:00,52.25,52.26,52.23,52.23,341197.0,45.8695,45.8783,45.8519,45.8519,341197.0
2021-08-31 14:10:00,52.24,52.27,52.23,52.26,281743.0,45.8607,45.887,45.8519,45.8783,281743.0
2021-08-31 14:20:00,52.27,52.29,52.26,52.27,147389.0,45.887,45.9046,45.8783,45.887,147389.0
2021-08-31 14:30:00,52.27,52.29,52.26,52.28,80192.0,45.887,45.9046,45.8783,45.8958,80192.0
2021-08-31 14:40:00,52.29,52.29,52.26,52.26,56798.0,45.9046,45.9046,45.8783,45.8783,56798.0
2021-08-31 14:50:00,52.27,52.3,52.26,52.29,64638.0,45.887,45.9134,45.8783,45.9046,64638.0
2021-08-31 15:00:00,52.29,52.3,52.25,52.25,102809.0,45.9046,45.9134,45.8695,45.8695,102809.0
2021-08-31 15:10:00,52.25,52.26,52.21,52.24,196333.0,45.8695,45.8783,45.8344,45.8607,196333.0
2021-08-31 15:20:00,52.23,52.24,52.21,52.22,131200.0,45.8519,45.8607,45.8344,45.8431,131200.0
2021-08-31 15:30:00,52.22,52.25,52.21,52.23,195973.0,45.8431,45.8695,45.8344,45.8519,195973.0
2021-08-31 15:40:00,52.24,52.28,52.23,52.28,488544.0,45.8607,45.8958,45.8519,45.8958,488544.0
2021-08-31 15:50:00,52.27,52.33,52.23,52.23,1402435.0,45.887,45.9397,45.8519,45.8519,1402435.0
2021-09-01 09:30:00,52.51,52.65,52.49,52.65,512372.0,46.0977,46.2206,46.0802,46.2206,512372.0
2021-09-01 09:40:00,52.65,52.7,52.63,52.69,962790.0,46.2206,46.2645,46.2031,46.2557,962790.0
2021-09-01 09:50:00,52.7,52.74,52.66,52.71,1049569.0,46.2645,46.2996,46.2294,46.2733,1049569.0
2021-09-01 10:00:00,52.71,52.8,52.7,52.79,737811.0,46.2733,46.3523,46.2645,46.3435,737811.0
2021-09-01 10:10:00,52.8,52.84,52.75,52.84,898755.0,46.3523,46.3874,46.3084,46.3874,898755.0
2021-09-01 10:20:00,52.84,52.88,52.81,52.83,741612.0,46.3874,46.4225,46.3611,46.3787,741612.0
2021-09-01 10:30:00,52.83,52.9,52.83,52.85,633952.0,46.3787,46.4401,46.3787,46.3962,633952.0
2021-09-01 10:40:00,52.85,52.87,52.82,52.83,746822.0,46.3962,46.4138,46.3699,46.3787,746822.0
2021-09-01 10:50:00,52.83,52.89,52.83,52.87,222353.0,46.3787,46.4313,46.3787,46.4138,222353.0
2021-09-01 11:00:00,52.86,52.88,52.83,52.87,408129.0,46.405,46.4225,46.3787,46.4138,408129.0
2021-09-01 11:10:00,52.87,52.91,52.86,52.88,256200.0,46.4138,46.4489,46.405,46.4225,256200.0
2021-09-01 11:20:00,52.88,52.88,52.84,52.86,112422.0,46.4225,46.4225,46.3874,46.405,112422.0
2021-09-01 11:30:00,52.86,52.92,52.86,52.9,382329.0,46.405,46.4577,46.405,46.4401,382329.0
2021-09-01 11:40:00,52.89,52.92,52.88,52.89,261870.0,46.4313,46.4577,46.4225,46.4313,261870.0
2021-09-01 11:50:00,52.89,52.94,52.88,52.93,108868.0,46.4313,46.4752,46.4225,46.4664,108868.0
2021-09-01 12:00:00,52.92,52.99,52.9,52.99,240524.0,46.4577,46.5191,46.4401,46.5191,240524.0
2021-09-01 12:10:00,52.99,53.01,52.96,52.98,136545.0,46.5191,46.5367,46.4928,46.5103,136545.0
2021-09-01 12:20:00,52.98,53.05,52.98,53.05,4624739.0,46.5103,46.5718,46.5103,46.5718,4624739.0
2021-09-01 12:30:00,53.05,53.05,53.0,53.01,555661.0,46.5718,46.5718,46.5279,46.5367,555661.0
2021-09-01 12:40:00,53.01,53.02,52.98,52.99,197457.0,46.5367,46.5455,46.5103,46.5191,197457.0
2021-09-01 12:50:00,52.99,53.01,52.97,52.99,425807.0,46.5191,46.5367,46.5016,46.5191,425807.0
2021-09-01 13:00:00,52.98,53.01,52.96,52.97,166999.0,46.5103,46.5367,46.4928,46.5016,166999.0
2021-09-01 13:10:00,52.97,53.0,52.96,52.99,145460.0,46.5016,46.5279,46.4928,46.5191,145460.0
2021-09-01 13:20:00,52.99,53.0,52.96,52.98,140105.0,46.5191,46.5279,46.4928,46.5103,140105.0
2021-09-01 13:30:00,52.98,53.0,52.97,53.0,506454.0,46.5103,46.5279,46.5016,46.5279,506454.0
2021-09-01 13:40:00,53.0,53.01,52.97,52.98,317291.0,46.5279,46.5367,46.5016,46.5103,317291.0
2021-09-01 13:50:00,52.99,53.0,52.95,52.96,116845.0,46.5191,46.5279,46.484,46.4928,116845.0
2021-09-01 14:00:00,52.96,52.99,52.96,52.98,322652.0,46.4928,46.5191,46.4928,46.5103,322652.0
2021-09-01 14:10:00,52.98,52.99,52.94,52.95,253256.0,46.5103,46.5191,46.4752,46.484,253256.0
2021-09-01 14:20:00,52.95,52.98,52.94,52.97,188641.0,46.484,46.5103,46.4752,46.5016,188641.0
2021-09-01 14:30:00,52.96,52.97,52.9,52.91,278432.0,46.4928,46.5016,46.4401,46.4489,278432.0
2021-09-01 14:40:00,52.91,52.94,52.91,52.92,195031.0,46.4489,46.4752,46.4489,46.4577,195031.0
2021-09-01 14:50:00,52.92,52.96,52.92,52.96,172826.0,46.4577,46.4928,46.4577,46.4928,172826.0
2021-09-01 15:00:00,52.95,52.96,52.89,52.89,316713.0,46.484,46.4928,46.4313,46.4313,316713.0
2021-09-01 15:10:00,52.9,52.96,52.9,52.95,285355.0,46.4401,46.4928,46.4401,46.484,285355.0
2021-09-01 15:20:00,52.95,52.95,52.9,52.91,247022.0,46.484,46.484,46.4401,46.4489,247022.0
2021-09-01 15:30:00,52.91,52.93,52.87,52.88,271768.0,46.4489,46.4664,46.4138,46.4225,271768.0
2021-09-01 15:40:00,52.88,52.9,52.84,52.87,280351.0,46.4225,46.4401,46.3874,46.4138,280351.0
2021-09-01 15:50:00,52.87,52.89,52.83,52.87,663891.0,46.4138,46.4313,46.3787,46.4138,663891.0
2021-09-02 09:30:00,52.87,52.91,52.74,52.76,415977.0,46.4138,46.4489,46.2996,46.3172,415977.0
2021-09-02 09:40:00,52.77,52.84,52.75,52.83,190314.0,46.326,46.3874,46.3084,46.3787,190314.0
2021-09-02 09:50:00,52.83,52.83,52.76,52.77,156507.0,46.3787,46.3787,46.3172,46.326,156507.0
2021-09-02 10:00:00,52.78,52.81,52.75,52.76,265871.0,46.3348,46.3611,46.3084,46.3172,265871.0
2021-09-02 10:10:00,52.76,52.81,52.73,52.77,262757.0,46.3172,46.3611,46.2909,46.326,262757.0
2021-09-02 10:20:00,52.77,52.86,52.77,52.86,284882.0,46.326,46.405,46.326,46.405,284882.0
2021-09-02 10:30:00,52.86,52.92,52.85,52.89,186935.0,46.405,46.4577,46.3962,46.4313,186935.0
2021-09-02 10:40:00,52.89,52.92,52.89,52.9,71440.0,46.4313,46.4577,46.4313,46.4401,71440.0
2021-09-02 10:50:00,52.9,52.96,52.89,52.93,197486.0,46.4401,46.4928,46.4313,46.4664,197486.0
2021-09-02 11:00:00,52.93,52.95,52.9,52.9,181964.0,46.4664,46.484,46.4401,46.4401,181964.0
2021-09-02 11:10:00,52.91,52.95,52.9,52.93,157308.0,46.4489,46.484,46.4401,46.4664,157308.0
2021-09-02 11:20:00,52.93,52.94,52.89,52.92,143824.0,46.4664,46.4752,46.4313,46.4577,143824.0
2021-09-02 11:30:00,52.91,52.93,52.88,52.91,183792.0,46.4489,46.4664,46.4225,46.4489,183792.0
2021-09-02 11:40:00,52.91,52.93,52.89,52.9,73516.0,46.4489,46.4664,46.4313,46.4401,73516.0
2021-09-02 11:50:00,52.89,52.89,52.83,52.84,162837.0,46.4313,46.4313,46.3787,46.3874,162837.0
2021-09-02 12:00:00,52.84,52.85,52.79,52.8,147779.0,46.3874,46.3962,46.3435,46.3523,147779.0
2021-09-02 12:10:00,52.8,52.81,52.77,52.78,174384.0,46.3523,46.3611,46.326,46.3348,174384.0
2021-09-02 12:20:00,52.78,52.81,52.77,52.8,69591.0,46.3348,46.3611,46.326,46.3523,69591.0
2021-09-02 12:30:00,52.8,52.8,52.73,52.73,65087.0,46.3523,46.3523,46.2909,46.2909,65087.0
2021-09-02 12:40:00,52.73,52.78,52.73,52.77,237527.0,46.2909,46.3348,46.2909,46.326,237527.0
2021-09-02 12:50:00,52.76,52.79,52.75,52.75,130688.0,46.3172,46.3435,46.3084,46.3084,130688.0
2021-09-02 13:00:00,52.76,52.77,52.73,52.73,238519.0,46.3172,46.326,46.2909,46.2909,238519.0
2021-09-02 13:10:00,52.73,52.74,52.7,52.71,241769.0,46.2909,46.2996,46.2645,46.2733,241769.0
2021-09-02 13:20:00,52.71,52.73,52.67,52.7,393819.0,46.2733,46.2909,46.2382,46.2645,393819.0
2021-09-02 13:30:00,52.7,52.71,52.68,52.68,389679.0,46.2645,46.2733,46.247,46.247,389679.0
2021-09-02 13:40:00,52.69,52.69,52.65,52.66,479438.0,46.2557,46.2557,46.2206,46.2294,479438.0
2021-09-02 13:50:00,52.66,52.67,52.64,52.66,196508.0,46.2294,46.2382,46.2119,46.2294,196508.0
2021-09-02 14:00:00,52.65,52.66,52.63,52.66,150123.0,46.2206,46.2294,46.2031,46.2294,150123.0
2021-09-02 14:10:00,52.66,52.68,52.63,52.67,122545.0,46.2294,46.247,46.2031,46.2382,122545.0
2021-09-02 14:20:00,52.67,52.67,52.61,52.63,110341.0,46.2382,46.2382,46.1855,46.2031,110341.0
2021-09-02 14:30:00,52.63,52.65,52.62,52.64,250171.0,46.2031,46.2206,46.1943,46.2119,250171.0
2021-09-02 14:40:00,52.64,52.65,52.62,52.63,97698.0,46.2119,46.2206,46.1943,46.2031,97698.0
2021-09-02 14:50:00,52.62,52.65,52.62,52.64,106969.0,46.1943,46.2206,46.1943,46.2119,106969.0
2021-09-02 15:00:00,52.64,52.67,52.63,52.64,226215.0,46.2119,46.2382,46.2031,46.2119,226215.0
2021-09-02 15:10:00,52.63,52.66,52.63,52.64,124777.0,46.2031,46.2294,46.2031,46.2119,124777.0
2021-09-02 15:20:00,52.63,52.65,52.6,52.61,136266.0,46.2031,46.2206,46.1767,46.1855,136266.0
2021-09-02 15:30:00,52.61,52.62,52.59,52.62,303370.0,46.1855,46.1943,46.168,46.1943,303370.0
2021-09-02 15:40:00,52.62,52.64,52.58,52.58,220991.0,46.1943,46.2119,46.1592,46.1592,220991.0
2021-09-02 15:50:00,52.58,52.66,52.58,52.66,556543.0,46.1592,46.2294,46.1592,46.2294,556543.0
2021-09-03 09:30:00,52.75,52.83,52.7,52.73,499896.0,46.3084,46.3787,46.2645,46.2909,499896.0
2021-09-03 09:40:00,52.73,52.87,52.7,52.84,185883.0,46.2909,46.4138,46.2645,46.3874,185883.0
2021-09-03 09:50:00,52.85,52.93,52.81,52.91,253934.0,46.3962,46.4664,46.3611,46.4489,253934.0
2021-09-03 10:00:00,52.91,52.93,52.84,52.86,336153.0,46.4489,46.4664,46.3874,46.405,336153.0
2021-09-03 10:10:00,52.86,52.92,52.83,52.87,225881.0,46.405,46.4577,46.3787,46.4138,225881.0
2021-09-03 10:20:00,52.87,52.9,52.86,52.89,247573.0,46.4138,46.4401,46.405,46.4313,247573.0
2021-09-03 10:30:00,52.89,52.94,52.86,52.86,448770.0,46.4313,46.4752,46.405,46.405,448770.0
2021-09-03 10:40:00,52.85,52.91,52.85,52.88,286167.0,46.3962,46.4489,46.3962,46.4225,286167.0
2021-09-03 10:50:00,52.88,52.94,52.87,52.93,312133.0,46.4225,46.4752,46.4138,46.4664,312133.0
2021-09-03 11:00:00,52.93,52.93,52.89,52.92,132442.0,46.4664,46.4664,46.4313,46.4577,132442.0
2021-09-03 11:10:00,52.92,52.94,52.85,52.86,194599.0,46.4577,46.4752,46.3962,46.405,194599.0
2021-09-03 11:20:00,52.86,52.88,52.83,52.88,437402.0,46.405,46.4225,46.3787,46.4225,437402.0
2021-09-03 11:30:00,52.87,52.88,52.83,52.84,91688.0,46.4138,46.4225,46.3787,46.3874,91688.0
2021-09-03 11:40:00,52.84,52.89,52.83,52.87,106151.0,46.3874,46.4313,46.3787,46.4138,106151.0
2021-09-03 11:50:00,52.86,52.88,52.84,52.85,90199.0,46.405,46.4225,46.3874,46.3962,90199.0
2021-09-03 12:00:00,52.84,52.87,52.83,52.86,101846.0,46.3874,46.4138,46.3787,46.405,101846.0
2021-09-03 12:10:00,52.87,52.87,52.84,52.86,62112.0,46.4138,46.4138,46.3874,46.405,62112.0
2021-09-03 12:20:00,52.86,52.88,52.85,52.87,69231.0,46.405,46.4225,46.3962,46.4138,69231.0
2021-09-03 12:30:00,52.88,52.9,52.86,52.88,74904.0,46.4225,46.4401,46.405,46.4225,74904.0
2021-09-03 12:40:00,52.88,52.89,52.86,52.87,43890.0,46.4225,46.4313,46.405,46.4138,43890.0
2021-09-03 12:50:00,52.87,52.88,52.84,52.87,226000.0,46.4138,46.4225,46.3874,46.4138,226000.0
2021-09-03 13:00:00,52.87,52.9,52.86,52.89,84827.0,46.4138,46.4401,46.405,46.4313,84827.0
2021-09-03 13:10:00,52.89,52.9,52.88,52.88,22921.0,46.4313,46.4401,46.4225,46.4225,22921.0
2021-09-03 13:20:00,52.89,52.91,52.88,52.9,111673.0,46.4313,46.4489,46.4225,46.4401,111673.0
2021-09-03 13:30:00,52.9,52.9,52.88,52.89,130090.0,46.4401,46.4401,46.4225,46.4313,130090.0
2021-09-03 13:40:00,52.89,52.9,52.88,52.89,121178.0,46.4313,46.4401,46.4225,46.4313,121178.0
2021-09-03 13:50:00,52.89,52.9,52.88,52.89,131692.0,46.4313,46.4401,46.4225,46.4313,131692.0
2021-09-03 14:00:00,52.88,52.89,52.86,52.89,44604.0,46.4225,46.4313,46.405,46.4313,44604.0
2021-09-03 14:10:00,52.89,52.9,52.88,52.9,50036.0,46.4313,46.4401,46.4225,46.4401,50036.0
2021-09-03 14:20:00,52.9,52.9,52.88,52.89,53644.0,46.4401,46.4401,46.4225,46.4313,53644.0
2021-09-03 14:30:00,52.89,52.9,52.88,52.89,65826.0,46.4313,46.4401,46.4225,46.4313,65826.0
2021-09-03 14:40:00,52.89,52.9,52.87,52.89,66749.0,46.4313,46.4401,46.4138,46.4313,66749.0
2021-09-03 14:50:00,52.89,52.94,52.88,52.93,75119.0,46.4313,46.4752,46.4225,46.4664,75119.0
2021-09-03 15:00:00,52.93,52.95,52.92,52.93,53212.0,46.4664,46.484,46.4577,46.4664,53212.0
2021-09-03 15:10:00,52.92,52.95,52.92,52.94,84523.0,46.4577,46.484,46.4577,46.4752,84523.0
2021-09-03 15:20:00,52.93,52.94,52.91,52.93,65259.0,46.4664,46.4752,46.4489,46.4664,65259.0
2021-09-03 15:30:00,52.93,52.94,52.91,52.92,126005.0,46.4664,46.4752,46.4489,46.4577,126005.0
2021-09-03 15:40:00,52.92,52.92,52.9,52.92,151500.0,46.4577,46.4577,46.4401,46.4577,151500.0
2021-09-03 15:50:00,52.92,52.94,52.86,52.88,313135.0,46.4577,46.4752,46.405,46.4225,313135.0
2021-09-07 09:30:00,53.14,53.28,53.13,53.25,456851.0,46.6508,46.7737,46.642,46.7474,456851.0
2021-09-07 09:40:00,53.25,53.44,53.25,53.42,408215.0,46.7474,46.9142,46.7474,46.8966,408215.0
2021-09-07 09:50:00,53.41,53.44,53.38,53.4,264456.0,46.8878,46.9142,46.8615,46.879,264456.0
2021-09-07 10:00:00,53.41,53.44,53.3,53.33,369693.0,46.8878,46.9142,46.7913,46.8176,369693.0
2021-09-07 10:10:00,53.32,53.33,53.27,53.28,383857.0,46.8088,46.8176,46.7649,46.7737,383857.0
2021-09-07 10:20:00,53.27,53.31,53.26,53.31,245121.0,46.7649,46.8,46.7561,46.8,245121.0
2021-09-07 10:30:00,53.3,53.34,53.27,53.29,213121.0,46.7913,46.8264,46.7649,46.7825,213121.0
2021-09-07 10:40:00,53.29,53.36,53.28,53.35,136791.0,46.7825,46.8439,46.7737,46.8352,136791.0
2021-09-07 10:50:00,53.36,53.37,53.34,53.37,95122.0,46.8439,46.8527,46.8264,46.8527,95122.0
2021-09-07 11:00:00,53.37,53.37,53.27,53.28,137478.0,46.8527,46.8527,46.7649,46.7737,137478.0
2021-09-07 11:10:00,53.28,53.31,53.27,53.3,111886.0,46.7737,46.8,46.7649,46.7913,111886.0
2021-09-07 11:20:00,53.3,53.31,53.27,53.29,108908.0,46.7913,46.8,46.7649,46.7825,108908.0
2021-09-07 11:30:00,53.3,53.33,53.29,53.32,74353.0,46.7913,46.8176,46.7825,46.8088,74353.0
2021-09-07 11:40:00,53.33,53.35,53.32,53.34,153578.0,46.8176,46.8352,46.8088,46.8264,153578.0
2021-09-07 11:50:00,53.35,53.4,53.34,53.39,413448.0,46.8352,46.879,46.8264,46.8703,413448.0
2021-09-07 12:00:00,53.39,53.42,53.37,53.38,132608.0,46.8703,46.8966,46.8527,46.8615,132608.0
2021-09-07 12:10:00,53.39,53.39,53.36,53.38,92230.0,46.8703,46.8703,46.8439,46.8615,92230.0
2021-09-07 12:20:00,53.37,53.38,53.35,53.37,127349.0,46.8527,46.8615,46.8352,46.8527,127349.0
2021-09-07 12:30:00,53.37,53.41,53.36,53.4,264070.0,46.8527,46.8878,46.8439,46.879,264070.0
2021-09-07 12:40:00,53.4,53.44,53.38,53.39,305839.0,46.879,46.9142,46.8615,46.8703,305839.0
2021-09-07 12:50:00,53.39,53.39,53.35,53.37,346951.0,46.8703,46.8703,46.8352,46.8527,346951.0
2021-09-07 13:00:00,53.38,53.38,53.35,53.38,83747.0,46.8615,46.8615,46.8352,46.8615,83747.0
2021-09-07 13:10:00,53.38,53.42,53.37,53.41,82321.0,46.8615,46.8966,46.8527,46.8878,82321.0
2021-09-07 13:20:00,53.42,53.43,53.39,53.4,65357.0,46.8966,46.9054,46.8703,46.879,65357.0
2021-09-07 13:30:00,53.39,53.42,53.39,53.41,251789.0,46.8703,46.8966,46.8703,46.8878,251789.0
2021-09-07 13:40:00,53.41,53.44,53.41,53.43,177042.0,46.8878,46.9142,46.8878,46.9054,177042.0
2021-09-07 13:50:00,53.43,53.44,53.42,53.42,170606.0,46.9054,46.9142,46.8966,46.8966,170606.0
2021-09-07 14:00:00,53.42,53.43,53.41,53.41,67417.0,46.8966,46.9054,46.8878,46.8878,67417.0
2021-09-07 14:10:00,53.41,53.43,53.4,53.41,139304.0,46.8878,46.9054,46.879,46.8878,139304.0
2021-09-07 14:20:00,53.41,53.43,53.4,53.43,149885.0,46.8878,46.9054,46.879,46.9054,149885.0
2021-09-07 14:30:00,53.43,53.45,53.41,53.44,132917.0,46.9054,46.9229,46.8878,46.9142,132917.0
2021-09-07 14:40:00,53.44,53.44,53.41,53.43,62346.0,46.9142,46.9142,46.8878,46.9054,62346.0
2021-09-07 14:50:00,53.43,53.43,53.41,53.43,113674.0,46.9054,46.9054,46.8878,46.9054,113674.0
2021-09-07 15:00:00,53.43,53.43,53.39,53.41,71092.0,46.9054,46.9054,46.8703,46.8878,71092.0
2021-09-07 15:10:00,53.41,53.41,53.36,53.38,181311.0,46.8878,46.8878,46.8439,46.8615,181311.0
2021-09-07 15:20:00,53.38,53.39,53.34,53.34,96167.0,46.8615,46.8703,46.8264,46.8264,96167.0
2021-09-07 15:30:00,53.34,53.36,53.32,53.33,134751.0,46.8264,46.8439,46.8088,46.8176,134751.0
2021-09-07 15:40:00,53.33,53.34,53.31,53.33,390898.0,46.8176,46.8264,46.8,46.8176,390898.0
2021-09-07 15:50:00,53.33,53.34,53.29,53.33,435551.0,46.8176,46.8264,46.7825,46.8176,435551.0
2021-09-08 09:30:00,53.04,53.04,52.81,52.88,517384.0,46.563,46.563,46.3611,46.4225,517384.0
2021-09-08 09:40:00,52.88,52.88,52.77,52.82,179323.0,46.4225,46.4225,46.326,46.3699,179323.0
2021-09-08 09:50:00,52.81,52.82,52.69,52.72,258661.0,46.3611,46.3699,46.2557,46.2821,258661.0
2021-09-08 10:00:00,52.72,52.76,52.67,52.74,553735.0,46.2821,46.3172,46.2382,46.2996,553735.0
2021-09-08 10:10:00,52.74,52.74,52.68,52.71,286078.0,46.2996,46.2996,46.247,46.2733,286078.0
2021-09-08 10:20:00,52.71,52.73,52.64,52.66,234306.0,46.2733,46.2909,46.2119,46.2294,234306.0
2021-09-08 10:30:00,52.66,52.68,52.54,52.56,482613.0,46.2294,46.247,46.1241,46.1416,482613.0
2021-09-08 10:40:00,52.56,52.56,52.46,52.54,333034.0,46.1416,46.1416,46.0538,46.1241,333034.0
2021-09-08 10:50:00,52.54,52.55,52.44,52.5,372896.0,46.1241,46.1328,46.0363,46.089,372896.0
2021-09-08 11:00:00,52.5,52.56,52.49,52.51,388585.0,46.089,46.1416,46.0802,46.0977,388585.0
2021-09-08 11:10:00,52.51,52.56,52.51,52.55,360394.0,46.0977,46.1416,46.0977,46.1328,360394.0
2021-09-08 11:20:00,52.55,52.6,52.53,52.54,219072.0,46.1328,46.1767,46.1153,46.1241,219072.0
2021-09-08 11:30:00,52.55,52.58,52.52,52.55,165066.0,46.1328,46.1592,46.1065,46.1328,165066.0
2021-09-08 11:40:00,52.55,52.56,52.51,52.51,107916.0,46.1328,46.1416,46.0977,46.0977,107916.0
2021-09-08 11:50:00,52.51,52.54,52.48,52.53,156429.0,46.0977,46.1241,46.0714,46.1153,156429.0
2021-09-08 12:00:00,52.52,52.58,52.48,52.57,145266.0,46.1065,46.1592,46.0714,46.1504,145266.0
2021-09-08 12:10:00,52.58,52.61,52.56,52.61,196972.0,46.1592,46.1855,46.1416,46.1855,196972.0
2021-09-08 12:20:00,52.61,52.62,52.6,52.61,79914.0,46.1855,46.1943,46.1767,46.1855,79914.0
2021-09-08 12:30:00,52.61,52.63,52.58,52.61,150628.0,46.1855,46.2031,46.1592,46.1855,150628.0
2021-09-08 12:40:00,52.61,52.62,52.54,52.57,155063.0,46.1855,46.1943,46.1241,46.1504,155063.0
2021-09-08 12:50:00,52.56,52.57,52.52,52.54,111090.0,46.1416,46.1504,46.1065,46.1241,111090.0
2021-09-08 13:00:00,52.54,52.59,52.51,52.55,157899.0,46.1241,46.168,46.0977,46.1328,157899.0
2021-09-08 13:10:00,52.55,52.57,52.54,52.57,55038.0,46.1328,46.1504,46.1241,46.1504,55038.0
2021-09-08 13:20:00,52.57,52.59,52.56,52.58,61496.0,46.1504,46.168,46.1416,46.1592,61496.0
2021-09-08 13:30:00,52.58,52.59,52.54,52.55,87860.0,46.1592,46.168,46.1241,46.1328,87860.0
2021-09-08 13:40:00,52.55,52.61,52.54,52.59,67233.0,46.1328,46.1855,46.1241,46.168,67233.0
2021-09-08 13:50:00,52.58,52.6,52.55,52.56,68607.0,46.1592,46.1767,46.1328,46.1416,68607.0
2021-09-08 14:00:00,52.55,52.62,52.54,52.6,436247.0,46.1328,46.1943,46.1241,46.1767,436247.0
2021-09-08 14:10:00,52.6,52.62,52.58,52.6,73958.0,46.1767,46.1943,46.1592,46.1767,73958.0
2021-09-08 14:20:00,52.6,52.6,52.58,52.6,83823.0,46.1767,46.1767,46.1592,46.1767,83823.0
2021-09-08 14:30:00,52.6,52.61,52.57,52.61,176644.0,46.1767,46.1855,46.1504,46.1855,176644.0
2021-09-08 14:40:00,52.61,52.62,52.58,52.59,64108.0,46.1855,46.1943,46.1592,46.168,64108.0
2021-09-08 14:50:00,52.59,52.59,52.56,52.58,79281.0,46.168,46.168,46.1416,46.1592,79281.0
2021-09-08 15:00:00,52.57,52.59,52.56,52.59,121350.0,46.1504,46.168,46.1416,46.168,121350.0
2021-09-08 15:10:00,52.59,52.6,52.57,52.6,99045.0,46.168,46.1767,46.1504,46.1767,99045.0
2021-09-08 15:20:00,52.59,52.6,52.56,52.56,165242.0,46.168,46.1767,46.1416,46.1416,165242.0
2021-09-08 15:30:00,52.56,52.57,52.53,52.54,101922.0,46.1416,46.1504,46.1153,46.1241,101922.0
2021-09-08 15:40:00,52.55,52.56,52.53,52.54,158673.0,46.1328,46.1416,46.1153,46.1241,158673.0
2021-09-08 15:50:00,52.54,52.57,52.5,52.52,587625.0,46.1241,46.1504,46.089,46.1065,587625.0
2021-09-09 09:30:00,52.42,52.59,52.35,52.58,434082.0,46.0187,46.168,45.9573,46.1592,434082.0
2021-09-09 09:40:00,52.57,52.6,52.52,52.52,180489.0,46.1504,46.1767,46.1065,46.1065,180489.0
2021-09-09 09:50:00,52.53,52.57,52.5,52.57,208685.0,46.1153,46.1504,46.089,46.1504,208685.0
2021-09-09 10:00:00,52.56,52.59,52.53,52.58,306511.0,46.1416,46.168,46.1153,46.1592,306511.0
2021-09-09 10:10:00,52.58,52.59,52.54,52.59,253980.0,46.1592,46.168,46.1241,46.168,253980.0
2021-09-09 10:20:00,52.59,52.67,52.58,52.64,119545.0,46.168,46.2382,46.1592,46.2119,119545.0
2021-09-09 10:30:00,52.63,52.69,52.63,52.67,480499.0,46.2031,46.2557,46.2031,46.2382,480499.0
2021-09-09 10:40:00,52.68,52.68,52.63,52.65,354817.0,46.247,46.247,46.2031,46.2206,354817.0
2021-09-09 10:50:00,52.65,52.66,52.62,52.63,177817.0,46.2206,46.2294,46.1943,46.2031,177817.0
2021-09-09 11:00:00,52.64,52.68,52.63,52.66,692136.0,46.2119,46.247,46.2031,46.2294,692136.0
2021-09-09 11:10:00,52.65,52.67,52.63,52.64,175104.0,46.2206,46.2382,46.2031,46.2119,175104.0
2021-09-09 11:20:00,52.64,52.64,52.58,52.61,231135.0,46.2119,46.2119,46.1592,46.1855,231135.0
2021-09-09 11:30:00,52.6,52.63,52.56,52.57,203807.0,46.1767,46.2031,46.1416,46.1504,203807.0
2021-09-09 11:40:00,52.57,52.6,52.54,52.55,91536.0,46.1504,46.1767,46.1241,46.1328,91536.0
2021-09-09 11:50:00,52.56,52.58,52.53,52.58,110408.0,46.1416,46.1592,46.1153,46.1592,110408.0
2021-09-09 12:00:00,52.58,52.59,52.56,52.58,125648.0,46.1592,46.168,46.1416,46.1592,125648.0
2021-09-09 12:10:00,52.58,52.61,52.58,52.6,106533.0,46.1592,46.1855,46.1592,46.1767,106533.0
2021-09-09 12:20:00,52.6,52.62,52.59,52.61,86954.0,46.1767,46.1943,46.168,46.1855,86954.0
2021-09-09 12:30:00,52.62,52.65,52.59,52.64,123893.0,46.1943,46.2206,46.168,46.2119,123893.0
2021-09-09 12:40:00,52.64,52.65,52.63,52.65,69101.0,46.2119,46.2206,46.2031,46.2206,69101.0
2021-09-09 12:50:00,52.65,52.65,52.59,52.6,119329.0,46.2206,46.2206,46.168,46.1767,119329.0
2021-09-09 13:00:00,52.59,52.63,52.59,52.62,223377.0,46.168,46.2031,46.168,46.1943,223377.0
2021-09-09 13:10:00,52.61,52.64,52.59,52.59,114040.0,46.1855,46.2119,46.168,46.168,114040.0
2021-09-09 13:20:00,52.6,52.6,52.45,52.49,220581.0,46.1767,46.1767,46.0451,46.0802,220581.0
2021-09-09 13:30:00,52.48,52.48,52.43,52.44,160685.0,46.0714,46.0714,46.0275,46.0363,160685.0
2021-09-09 13:40:00,52.44,52.47,52.43,52.46,269159.0,46.0363,46.0626,46.0275,46.0538,269159.0
2021-09-09 13:50:00,52.46,52.48,52.43,52.46,191233.0,46.0538,46.0714,46.0275,46.0538,191233.0
2021-09-09 14:00:00,52.46,52.49,52.41,52.47,271078.0,46.0538,46.0802,46.0099,46.0626,271078.0
2021-09-09 14:10:00,52.47,52.49,52.46,52.48,178254.0,46.0626,46.0802,46.0538,46.0714,178254.0
2021-09-09 14:20:00,52.48,52.51,52.47,52.51,163404.0,46.0714,46.0977,46.0626,46.0977,163404.0
2021-09-09 14:30:00,52.51,52.52,52.47,52.48,223459.0,46.0977,46.1065,46.0626,46.0714,223459.0
2021-09-09 14:40:00,52.47,52.52,52.45,52.51,172391.0,46.0626,46.1065,46.0451,46.0977,172391.0
2021-09-09 14:50:00,52.52,52.55,52.51,52.53,92206.0,46.1065,46.1328,46.0977,46.1153,92206.0
2021-09-09 15:00:00,52.53,52.54,52.51,52.52,140706.0,46.1153,46.1241,46.0977,46.1065,140706.0
2021-09-09 15:10:00,52.52,52.54,52.49,52.5,286720.0,46.1065,46.1241,46.0802,46.089,286720.0
2021-09-09 15:20:00,52.5,52.52,52.49,52.51,120933.0,46.089,46.1065,46.0802,46.0977,120933.0
2021-09-09 15:30:00,52.51,52.68,52.49,52.63,882695.0,46.0977,46.247,46.0802,46.2031,882695.0
2021-09-09 15:40:00,52.63,52.72,52.62,52.62,291102.0,46.2031,46.2821,46.1943,46.1943,291102.0
2021-09-09 15:50:00,52.63,52.67,52.6,52.61,332404.0,46.2031,46.2382,46.1767,46.1855,332404.0
2021-09-10 09:30:00,53.02,53.06,52.94,53.03,451966.0,46.5455,46.5806,46.4752,46.5542,451966.0
2021-09-10 09:40:00,53.02,53.05,52.99,52.99,286685.0,46.5455,46.5718,46.5191,46.5191,286685.0
2021-09-10 09:50:00,53.0,53.02,52.95,53.01,507619.0,46.5279,46.5455,46.484,46.5367,507619.0
2021-09-10 10:00:00,53.01,53.01,52.92,52.97,501601.0,46.5367,46.5367,46.4577,46.5016,501601.0
2021-09-10 10:10:00,52.97,52.98,52.92,52.93,398126.0,46.5016,46.5103,46.4577,46.4664,398126.0
2021-09-10 10:20:00,52.93,52.94,52.87,52.89,197352.0,46.4664,46.4752,46.4138,46.4313,197352.0
2021-09-10 10:30:00,52.88,52.88,52.77,52.78,323279.0,46.4225,46.4225,46.326,46.3348,323279.0
2021-09-10 10:40:00,52.78,52.83,52.77,52.8,154078.0,46.3348,46.3787,46.326,46.3523,154078.0
2021-09-10 10:50:00,52.81,52.84,52.67,52.74,887534.0,46.3611,46.3874,46.2382,46.2996,887534.0
2021-09-10 11:00:00,52.75,52.77,52.67,52.7,138342.0,46.3084,46.326,46.2382,46.2645,138342.0
2021-09-10 11:10:00,52.71,52.73,52.68,52.69,74552.0,46.2733,46.2909,46.247,46.2557,74552.0
2021-09-10 11:20:00,52.7,52.74,52.68,52.71,189214.0,46.2645,46.2996,46.247,46.2733,189214.0
2021-09-10 11:30:00,52.71,52.76,52.7,52.75,198068.0,46.2733,46.3172,46.2645,46.3084,198068.0
2021-09-10 11:40:00,52.75,52.78,52.73,52.75,175450.0,46.3084,46.3348,46.2909,46.3084,175450.0
2021-09-10 11:50:00,52.75,52.78,52.73,52.77,125751.0,46.3084,46.3348,46.2909,46.326,125751.0
2021-09-10 12:00:00,52.77,52.81,52.75,52.8,149665.0,46.326,46.3611,46.3084,46.3523,149665.0
2021-09-10 12:10:00,52.8,52.81,52.78,52.8,81906.0,46.3523,46.3611,46.3348,46.3523,81906.0
2021-09-10 12:20:00,52.8,52.81,52.79,52.8,35488.0,46.3523,46.3611,46.3435,46.3523,35488.0
2021-09-10 12:30:00,52.79,52.82,52.78,52.81,87922.0,46.3435,46.3699,46.3348,46.3611,87922.0
2021-09-10 12:40:00,52.8,52.83,52.79,52.81,126232.0,46.3523,46.3787,46.3435,46.3611,126232.0
2021-09-10 12:50:00,52.81,52.82,52.77,52.78,69167.0,46.3611,46.3699,46.326,46.3348,69167.0
2021-09-10 13:00:00,52.77,52.79,52.73,52.74,180118.0,46.326,46.3435,46.2909,46.2996,180118.0
2021-09-10 13:10:00,52.73,52.74,52.7,52.72,152871.0,46.2909,46.2996,46.2645,46.2821,152871.0
2021-09-10 13:20:00,52.72,52.73,52.68,52.69,102555.0,46.2821,46.2909,46.247,46.2557,102555.0
2021-09-10 13:30:00,52.69,52.71,52.68,52.71,75583.0,46.2557,46.2733,46.247,46.2733,75583.0
2021-09-10 13:40:00,52.71,52.71,52.67,52.69,164111.0,46.2733,46.2733,46.2382,46.2557,164111.0
2021-09-10 13:50:00,52.7,52.72,52.68,52.71,151939.0,46.2645,46.2821,46.247,46.2733,151939.0
2021-09-10 14:00:00,52.72,52.73,52.7,52.72,68725.0,46.2821,46.2909,46.2645,46.2821,68725.0
2021-09-10 14:10:00,52.71,52.73,52.69,52.7,195460.0,46.2733,46.2909,46.2557,46.2645,195460.0
2021-09-10 14:20:00,52.7,52.72,52.68,52.69,468223.0,46.2645,46.2821,46.247,46.2557,468223.0
2021-09-10 14:30:00,52.69,52.69,52.64,52.66,180717.0,46.2557,46.2557,46.2119,46.2294,180717.0
2021-09-10 14:40:00,52.66,52.69,52.66,52.66,101822.0,46.2294,46.2557,46.2294,46.2294,101822.0
2021-09-10 14:50:00,52.66,52.69,52.66,52.66,87233.0,46.2294,46.2557,46.2294,46.2294,87233.0
2021-09-10 15:00:00,52.66,52.68,52.63,52.64,124250.0,46.2294,46.247,46.2031,46.2119,124250.0
2021-09-10 15:10:00,52.63,52.64,52.57,52.6,329445.0,46.2031,46.2119,46.1504,46.1767,329445.0
2021-09-10 15:20:00,52.6,52.6,52.56,52.56,370283.0,46.1767,46.1767,46.1416,46.1416,370283.0
2021-09-10 15:30:00,52.56,52.59,52.54,52.54,162134.0,46.1416,46.168,46.1241,46.1241,162134.0
2021-09-10 15:40:00,52.54,52.55,52.51,52.52,191604.0,46.1241,46.1328,46.0977,46.1065,191604.0
2021-09-10 15:50:00,52.53,52.56,52.51,52.53,495242.0,46.1153,46.1416,46.0977,46.1153,495242.0
2021-09-13 09:30:00,52.62,52.65,52.48,52.49,425591.0,46.1943,46.2206,46.0714,46.0802,425591.0
2021-09-13 09:40:00,52.48,52.52,52.43,52.52,449276.0,46.0714,46.1065,46.0275,46.1065,449276.0
2021-09-13 09:50:00,52.52,52.57,52.5,52.55,354474.0,46.1065,46.1504,46.089,46.1328,354474.0
2021-09-13 10:00:00,52.55,52.59,52.48,52.51,724278.0,46.1328,46.168,46.0714,46.0977,724278.0
2021-09-13 10:10:00,52.51,52.57,52.46,52.56,349561.0,46.0977,46.1504,46.0538,46.1416,349561.0
2021-09-13 10:20:00,52.57,52.61,52.55,52.6,393937.0,46.1504,46.1855,46.1328,46.1767,393937.0
2021-09-13 10:30:00,52.6,52.63,52.53,52.63,331632.0,46.1767,46.2031,46.1153,46.2031,331632.0
2021-09-13 10:40:00,52.62,52.69,52.61,52.67,190124.0,46.1943,46.2557,46.1855,46.2382,190124.0
2021-09-13 10:50:00,52.68,52.73,52.65,52.73,352663.0,46.247,46.2909,46.2206,46.2909,352663.0
2021-09-13 11:00:00,52.73,52.75,52.7,52.73,216256.0,46.2909,46.3084,46.2645,46.2909,216256.0
2021-09-13 11:10:00,52.73,52.73,52.62,52.64,421257.0,46.2909,46.2909,46.1943,46.2119,421257.0
2021-09-13 11:20:00,52.64,52.71,52.64,52.7,283223.0,46.2119,46.2733,46.2119,46.2645,283223.0
2021-09-13 11:30:00,52.7,52.74,52.69,52.73,265689.0,46.2645,46.2996,46.2557,46.2909,265689.0
2021-09-13 11:40:00,52.73,52.77,52.71,52.72,198227.0,46.2909,46.326,46.2733,46.2821,198227.0
2021-09-13 11:50:00,52.72,52.76,52.7,52.71,363696.0,46.2821,46.3172,46.2645,46.2733,363696.0
2021-09-13 12:00:00,52.72,52.74,52.7,52.74,295803.0,46.2821,46.2996,46.2645,46.2996,295803.0
2021-09-13 12:10:00,52.74,52.81,52.74,52.8,371322.0,46.2996,46.3611,46.2996,46.3523,371322.0
2021-09-13 12:20:00,52.81,52.84,52.8,52.83,192973.0,46.3611,46.3874,46.3523,46.3787,192973.0
2021-09-13 12:30:00,52.83,52.84,52.8,52.82,259331.0,46.3787,46.3874,46.3523,46.3699,259331.0
2021-09-13 12:40:00,52.81,52.82,52.77,52.81,241175.0,46.3611,46.3699,46.326,46.3611,241175.0
2021-09-13 12:50:00,52.81,52.82,52.79,52.8,369867.0,46.3611,46.3699,46.3435,46.3523,369867.0
2021-09-13 13:00:00,52.8,52.82,52.79,52.8,148105.0,46.3523,46.3699,46.3435,46.3523,148105.0
2021-09-13 13:10:00,52.79,52.8,52.76,52.78,268411.0,46.3435,46.3523,46.3172,46.3348,268411.0
2021-09-13 13:20:00,52.78,52.78,52.7,52.72,161045.0,46.3348,46.3348,46.2645,46.2821,161045.0
2021-09-13 13:30:00,52.72,52.73,52.7,52.71,289719.0,46.2821,46.2909,46.2645,46.2733,289719.0
2021-09-13 13:40:00,52.71,52.72,52.68,52.7,243483.0,46.2733,46.2821,46.247,46.2645,243483.0
2021-09-13 13:50:00,52.7,52.7,52.66,52.68,178230.0,46.2645,46.2645,46.2294,46.247,178230.0
2021-09-13 14:00:00,52.69,52.72,52.68,52.71,233090.0,46.2557,46.2821,46.247,46.2733,233090.0
2021-09-13 14:10:00,52.71,52.71,52.63,52.66,323028.0,46.2733,46.2733,46.2031,46.2294,323028.0
2021-09-13 14:20:00,52.66,52.66,52.61,52.63,460785.0,46.2294,46.2294,46.1855,46.2031,460785.0
2021-09-13 14:30:00,52.63,52.63,52.59,52.6,199893.0,46.2031,46.2031,46.168,46.1767,199893.0
2021-09-13 14:40:00,52.6,52.67,52.59,52.66,283360.0,46.1767,46.2382,46.168,46.2294,283360.0
2021-09-13 14:50:00,52.66,52.69,52.64,52.68,104874.0,46.2294,46.2557,46.2119,46.247,104874.0
2021-09-13 15:00:00,52.68,52.69,52.6,52.64,261810.0,46.247,46.2557,46.1767,46.2119,261810.0
2021-09-13 15:10:00,52.65,52.68,52.64,52.66,219131.0,46.2206,46.247,46.2119,46.2294,219131.0
2021-09-13 15:20:00,52.66,52.69,52.63,52.69,137653.0,46.2294,46.2557,46.2031,46.2557,137653.0
2021-09-13 15:30:00,52.68,52.7,52.66,52.66,220421.0,46.247,46.2645,46.2294,46.2294,220421.0
2021-09-13 15:40:00,52.66,52.68,52.65,52.68,306629.0,46.2294,46.247,46.2206,46.247,306629.0
2021-09-13 15:50:00,52.68,52.73,52.68,52.71,451355.0,46.247,46.2909,46.247,46.2733,451355.0
2021-09-14 09:30:00,52.44,52.57,52.39,52.41,473673.0,46.0363,46.1504,45.9924,46.0099,473673.0
2021-09-14 09:40:00,52.41,52.43,52.33,52.34,318068.0,46.0099,46.0275,45.9397,45.9485,318068.0
2021-09-14 09:50:00,52.33,52.35,52.24,52.25,404959.0,45.9397,45.9573,45.8607,45.8695,404959.0
2021-09-14 10:00:00,52.25,52.29,52.18,52.29,898477.0,45.8695,45.9046,45.808,45.9046,898477.0
2021-09-14 10:10:00,52.28,52.28,52.22,52.28,543185.0,45.8958,45.8958,45.8431,45.8958,543185.0
2021-09-14 10:20:00,52.28,52.29,52.2,52.25,303557.0,45.8958,45.9046,45.8256,45.8695,303557.0
2021-09-14 10:30:00,52.25,52.26,52.16,52.17,218784.0,45.8695,45.8783,45.7905,45.7992,218784.0
2021-09-14 10:40:00,52.17,52.22,52.16,52.21,400453.0,45.7992,45.8431,45.7905,45.8344,400453.0
2021-09-14 10:50:00,52.21,52.23,52.2,52.21,226083.0,45.8344,45.8519,45.8256,45.8344,226083.0
2021-09-14 11:00:00,52.21,52.27,52.19,52.26,257827.0,45.8344,45.887,45.8168,45.8783,257827.0
2021-09-14 11:10:00,52.27,52.32,52.26,52.28,222981.0,45.887,45.9309,45.8783,45.8958,222981.0
2021-09-14 11:20:00,52.29,52.32,52.28,52.31,375724.0,45.9046,45.9309,45.8958,45.9222,375724.0
2021-09-14 11:30:00,52.31,52.33,52.29,52.32,1333810.0,45.9222,45.9397,45.9046,45.9309,1333810.0
2021-09-14 11:40:00,52.32,52.34,52.3,52.34,361627.0,45.9309,45.9485,45.9134,45.9485,361627.0
2021-09-14 11:50:00,52.34,52.36,52.3,52.35,231369.0,45.9485,45.966,45.9134,45.9573,231369.0
2021-09-14 12:00:00,52.36,52.38,52.33,52.37,178332.0,45.966,45.9836,45.9397,45.9748,178332.0
2021-09-14 12:10:00,52.37,52.37,52.33,52.33,200626.0,45.9748,45.9748,45.9397,45.9397,200626.0
2021-09-14 12:20:00,52.33,52.35,52.32,52.34,142147.0,45.9397,45.9573,45.9309,45.9485,142147.0
2021-09-14 12:30:00,52.34,52.35,52.32,52.32,167332.0,45.9485,45.9573,45.9309,45.9309,167332.0
2021-09-14 12:40:00,52.33,52.33,52.29,52.3,148815.0,45.9397,45.9397,45.9046,45.9134,148815.0
2021-09-14 12:50:00,52.3,52.32,52.29,52.3,186660.0,45.9134,45.9309,45.9046,45.9134,186660.0
2021-09-14 13:00:00,52.3,52.33,52.22,52.23,309056.0,45.9134,45.9397,45.8431,45.8519,309056.0
2021-09-14 13:10:00,52.23,52.29,52.22,52.28,224369.0,45.8519,45.9046,45.8431,45.8958,224369.0
2021-09-14 13:20:00,52.28,52.3,52.28,52.29,186974.0,45.8958,45.9134,45.8958,45.9046,186974.0
2021-09-14 13:30:00,52.28,52.29,52.23,52.28,219949.0,45.8958,45.9046,45.8519,45.8958,219949.0
2021-09-14 13:40:00,52.28,52.32,52.28,52.29,195155.0,45.8958,45.9309,45.8958,45.9046,195155.0
2021-09-14 13:50:00,52.29,52.32,52.29,52.31,179510.0,45.9046,45.9309,45.9046,45.9222,179510.0
2021-09-14 14:00:00,52.32,52.32,52.28,52.31,413944.0,45.9309,45.9309,45.8958,45.9222,413944.0
2021-09-14 14:10:00,52.31,52.31,52.25,52.25,144697.0,45.9222,45.9222,45.8695,45.8695,144697.0
2021-09-14 14:20:00,52.25,52.25,52.21,52.22,138565.0,45.8695,45.8695,45.8344,45.8431,138565.0
2021-09-14 14:30:00,52.22,52.22,52.17,52.18,139314.0,45.8431,45.8431,45.7992,45.808,139314.0
2021-09-14 14:40:00,52.19,52.2,52.13,52.14,760123.0,45.8168,45.8256,45.7641,45.7729,760123.0
2021-09-14 14:50:00,52.14,52.17,52.11,52.16,156819.0,45.7729,45.7992,45.7466,45.7905,156819.0
2021-09-14 15:00:00,52.16,52.18,52.14,52.15,412109.0,45.7905,45.808,45.7729,45.7817,412109.0
2021-09-14 15:10:00,52.15,52.17,52.12,52.14,199502.0,45.7817,45.7992,45.7554,45.7729,199502.0
2021-09-14 15:20:00,52.13,52.15,52.11,52.11,288855.0,45.7641,45.7817,45.7466,45.7466,288855.0
2021-09-14 15:30:00,52.11,52.13,52.09,52.13,369692.0,45.7466,45.7641,45.729,45.7641,369692.0
2021-09-14 15:40:00,52.13,52.16,52.12,52.15,297798.0,45.7641,45.7905,45.7554,45.7817,297798.0
2021-09-14 15:50:00,52.15,52.21,52.13,52.19,590139.0,45.7817,45.8344,45.7641,45.8168,590139.0
2021-09-15 09:30:00,52.02,52.04,51.87,51.88,425766.0,45.6676,45.6851,45.5359,45.5447,425766.0
2021-09-15 09:40:00,51.88,52.04,51.87,52.04,178890.0,45.5447,45.6851,45.5359,45.6851,178890.0
2021-09-15 09:50:00,52.05,52.06,51.94,51.99,515265.0,45.6939,45.7027,45.5973,45.6412,515265.0
2021-09-15 10:00:00,52.0,52.04,51.94,51.95,373382.0,45.65,45.6851,45.5973,45.6061,373382.0
2021-09-15 10:10:00,51.95,51.97,51.88,51.94,641327.0,45.6061,45.6237,45.5447,45.5973,641327.0
2021-09-15 10:20:00,51.94,51.96,51.89,51.94,469996.0,45.5973,45.6149,45.5534,45.5973,469996.0
2021-09-15 10:30:00,51.94,52.0,51.93,51.98,617791.0,45.5973,45.65,45.5886,45.6325,617791.0
2021-09-15 10:40:00,51.97,51.98,51.9,51.94,418089.0,45.6237,45.6325,45.5622,45.5973,418089.0
2021-09-15 10:50:00,51.94,51.96,51.88,51.92,435100.0,45.5973,45.6149,45.5447,45.5798,435100.0
2021-09-15 11:00:00,51.93,51.93,51.88,51.89,278515.0,45.5886,45.5886,45.5447,45.5534,278515.0
2021-09-15 11:10:00,51.88,51.9,51.83,51.85,239202.0,45.5447,45.5622,45.5008,45.5183,239202.0
2021-09-15 11:20:00,51.85,51.9,51.84,51.86,201293.0,45.5183,45.5622,45.5095,45.5271,201293.0
2021-09-15 11:30:00,51.86,51.87,51.83,51.85,230112.0,45.5271,45.5359,45.5008,45.5183,230112.0
2021-09-15 11:40:00,51.85,51.87,51.82,51.87,421247.0,45.5183,45.5359,45.492,45.5359,421247.0
2021-09-15 11:50:00,51.87,51.88,51.84,51.87,177399.0,45.5359,45.5447,45.5095,45.5359,177399.0
2021-09-15 12:00:00,51.87,51.88,51.84,51.86,220056.0,45.5359,45.5447,45.5095,45.5271,220056.0
2021-09-15 12:10:00,51.85,51.86,51.84,51.84,171260.0,45.5183,45.5271,45.5095,45.5095,171260.0
2021-09-15 12:20:00,51.85,51.89,51.84,51.87,231707.0,45.5183,45.5534,45.5095,45.5359,231707.0
2021-09-15 12:30:00,51.87,51.9,51.87,51.9,160867.0,45.5359,45.5622,45.5359,45.5622,160867.0
2021-09-15 12:40:00,51.9,51.95,51.89,51.94,303691.0,45.5622,45.6061,45.5534,45.5973,303691.0
2021-09-15 12:50:00,51.94,51.97,51.93,51.96,236255.0,45.5973,45.6237,45.5886,45.6149,236255.0
2021-09-15 13:00:00,51.96,51.99,51.95,51.97,202405.0,45.6149,45.6412,45.6061,45.6237,202405.0
2021-09-15 13:10:00,51.97,51.99,51.95,51.98,164109.0,45.6237,45.6412,45.6061,45.6325,164109.0
2021-09-15 13:20:00,51.98,52.01,51.98,51.99,105898.0,45.6325,45.6588,45.6325,45.6412,105898.0
2021-09-15 13:30:00,51.99,52.03,51.99,52.01,186419.0,45.6412,45.6763,45.6412,45.6588,186419.0
2021-09-15 13:40:00,52.01,52.05,52.0,52.04,123687.0,45.6588,45.6939,45.65,45.6851,123687.0
2021-09-15 13:50:00,52.04,52.04,52.0,52.0,119099.0,45.6851,45.6851,45.65,45.65,119099.0
2021-09-15 14:00:00,52.0,52.07,52.0,52.07,229847.0,45.65,45.7115,45.65,45.7115,229847.0
2021-09-15 14:10:00,52.07,52.08,52.05,52.07,139630.0,45.7115,45.7202,45.6939,45.7115,139630.0
2021-09-15 14:20:00,52.07,52.08,52.05,52.05,175034.0,45.7115,45.7202,45.6939,45.6939,175034.0
2021-09-15 14:30:00,52.06,52.1,52.05,52.08,165210.0,45.7027,45.7378,45.6939,45.7202,165210.0
2021-09-15 14:40:00,52.08,52.11,52.07,52.1,134599.0,45.7202,45.7466,45.7115,45.7378,134599.0
2021-09-15 14:50:00,52.11,52.11,52.08,52.1,176331.0,45.7466,45.7466,45.7202,45.7378,176331.0
2021-09-15 15:00:00,52.1,52.13,52.09,52.12,171330.0,45.7378,45.7641,45.729,45.7554,171330.0
2021-09-15 15:10:00,52.12,52.15,52.12,52.13,287810.0,45.7554,45.7817,45.7554,45.7641,287810.0
2021-09-15 15:20:00,52.13,52.16,52.12,52.16,134965.0,45.7641,45.7905,45.7554,45.7905,134965.0
2021-09-15 15:30:00,52.15,52.19,52.13,52.19,194713.0,45.7817,45.8168,45.7641,45.8168,194713.0
2021-09-15 15:40:00,52.19,52.2,52.17,52.19,259113.0,45.8168,45.8256,45.7992,45.8168,259113.0
2021-09-15 15:50:00,52.19,52.2,52.15,52.18,671184.0,45.8168,45.8256,45.7817,45.808,671184.0
2021-09-16 09:30:00,51.5,51.53,51.4,51.44,753155.0,45.2111,45.2374,45.1233,45.1584,753155.0
2021-09-16 09:40:00,51.43,51.43,51.34,51.36,590727.0,45.1496,45.1496,45.0706,45.0882,590727.0
2021-09-16 09:50:00,51.36,51.39,51.33,51.38,616513.0,45.0882,45.1145,45.0618,45.1057,616513.0
2021-09-16 10:00:00,51.38,51.48,51.36,51.47,576646.0,45.1057,45.1935,45.0882,45.1847,576646.0
2021-09-16 10:10:00,51.47,51.48,51.41,51.44,417536.0,45.1847,45.1935,45.1321,45.1584,417536.0
2021-09-16 10:20:00,51.44,51.51,51.43,51.51,354591.0,45.1584,45.2198,45.1496,45.2198,354591.0
2021-09-16 10:30:00,51.51,51.58,51.48,51.58,443583.0,45.2198,45.2813,45.1935,45.2813,443583.0
2021-09-16 10:40:00,51.58,51.6,51.52,51.6,447058.0,45.2813,45.2989,45.2286,45.2989,447058.0
2021-09-16 10:50:00,51.6,51.6,51.49,51.53,283140.0,45.2989,45.2989,45.2023,45.2374,283140.0
2021-09-16 11:00:00,51.53,51.57,51.52,51.55,212169.0,45.2374,45.2725,45.2286,45.255,212169.0
2021-09-16 11:10:00,51.55,51.59,51.54,51.55,197504.0,45.255,45.2901,45.2462,45.255,197504.0
2021-09-16 11:20:00,51.55,51.57,51.52,51.56,288865.0,45.255,45.2725,45.2286,45.2637,288865.0
2021-09-16 11:30:00,51.56,51.56,51.5,51.54,137507.0,45.2637,45.2637,45.2111,45.2462,137507.0
2021-09-16 11:40:00,51.54,51.55,51.5,51.53,372668.0,45.2462,45.255,45.2111,45.2374,372668.0
2021-09-16 11:50:00,51.54,51.6,51.53,51.6,354357.0,45.2462,45.2989,45.2374,45.2989,354357.0
2021-09-16 12:00:00,51.6,51.61,51.58,51.6,142647.0,45.2989,45.3076,45.2813,45.2989,142647.0
2021-09-16 12:10:00,51.6,51.62,51.58,51.62,187586.0,45.2989,45.3164,45.2813,45.3164,187586.0
2021-09-16 12:20:00,51.62,51.63,51.57,51.59,87145.0,45.3164,45.3252,45.2725,45.2901,87145.0
2021-09-16 12:30:00,51.58,51.6,51.57,51.6,101792.0,45.2813,45.2989,45.2725,45.2989,101792.0
2021-09-16 12:40:00,51.6,51.61,51.58,51.6,188504.0,45.2989,45.3076,45.2813,45.2989,188504.0
2021-09-16 12:50:00,51.6,51.6,51.54,51.57,151279.0,45.2989,45.2989,45.2462,45.2725,151279.0
2021-09-16 13:00:00,51.57,51.57,51.55,51.55,251972.0,45.2725,45.2725,45.255,45.255,251972.0
2021-09-16 13:10:00,51.55,51.58,51.54,51.57,186377.0,45.255,45.2813,45.2462,45.2725,186377.0
2021-09-16 13:20:00,51.57,51.58,51.56,51.57,55304.0,45.2725,45.2813,45.2637,45.2725,55304.0
2021-09-16 13:30:00,51.57,51.57,51.53,51.55,111101.0,45.2725,45.2725,45.2374,45.255,111101.0
2021-09-16 13:40:00,51.54,51.57,51.54,51.57,65627.0,45.2462,45.2725,45.2462,45.2725,65627.0
2021-09-16 13:50:00,51.57,51.63,51.56,51.62,129806.0,45.2725,45.3252,45.2637,45.3164,129806.0
2021-09-16 14:00:00,51.62,51.62,51.59,51.61,100075.0,45.3164,45.3164,45.2901,45.3076,100075.0
2021-09-16 14:10:00,51.61,51.66,51.61,51.64,209924.0,45.3076,45.3515,45.3076,45.334,209924.0
2021-09-16 14:20:00,51.64,51.65,51.63,51.65,92515.0,45.334,45.3427,45.3252,45.3427,92515.0
2021-09-16 14:30:00,51.65,51.66,51.64,51.64,69209.0,45.3427,45.3515,45.334,45.334,69209.0
2021-09-16 14:40:00,51.65,51.65,51.63,51.65,129652.0,45.3427,45.3427,45.3252,45.3427,129652.0
2021-09-16 14:50:00,51.65,51.66,51.61,51.66,462505.0,45.3427,45.3515,45.3076,45.3515,462505.0
2021-09-16 15:00:00,51.66,51.7,51.65,51.69,215809.0,45.3515,45.3866,45.3427,45.3779,215809.0
2021-09-16 15:10:00,51.69,51.71,51.64,51.65,124303.0,45.3779,45.3954,45.334,45.3427,124303.0
2021-09-16 15:20:00,51.66,51.67,51.61,51.62,131271.0,45.3515,45.3603,45.3076,45.3164,131271.0
2021-09-16 15:30:00,51.62,51.63,51.6,51.63,345837.0,45.3164,45.3252,45.2989,45.3252,345837.0
2021-09-16 15:40:00,51.63,51.64,51.61,51.63,196545.0,45.3252,45.334,45.3076,45.3252,196545.0
2021-09-16 15:50:00,51.64,51.66,51.63,51.66,460613.0,45.334,45.3515,45.3252,45.3515,460613.0
2021-09-17 09:30:00,51.62,51.7,51.59,51.61,518773.0,45.3164,45.3866,45.2901,45.3076,518773.0
2021-09-17 09:40:00,51.61,51.62,51.54,51.54,170286.0,45.3076,45.3164,45.2462,45.2462,170286.0
2021-09-17 09:50:00,51.54,51.56,51.44,51.48,129396.0,45.2462,45.2637,45.1584,45.1935,129396.0
2021-09-17 10:00:00,51.48,51.53,51.44,51.52,557541.0,45.1935,45.2374,45.1584,45.2286,557541.0
2021-09-17 10:10:00,51.52,51.53,51.43,51.5,433272.0,45.2286,45.2374,45.1496,45.2111,433272.0
2021-09-17 10:20:00,51.5,51.52,51.47,51.52,591039.0,45.2111,45.2286,45.1847,45.2286,591039.0
2021-09-17 10:30:00,51.51,51.51,51.41,51.42,317085.0,45.2198,45.2198,45.1321,45.1408,317085.0
2021-09-17 10:40:00,51.43,51.43,51.38,51.41,491223.0,45.1496,45.1496,45.1057,45.1321,491223.0
2021-09-17 10:50:00,51.42,51.43,51.36,51.4,337697.0,45.1408,45.1496,45.0882,45.1233,337697.0
2021-09-17 11:00:00,51.4,51.41,51.35,51.36,231176.0,45.1233,45.1321,45.0794,45.0882,231176.0
2021-09-17 11:10:00,51.35,51.43,51.3,51.43,210472.0,45.0794,45.1496,45.0355,45.1496,210472.0
2021-09-17 11:20:00,51.43,51.45,51.37,51.39,212648.0,45.1496,45.1672,45.0969,45.1145,212648.0
2021-09-17 11:30:00,51.38,51.4,51.31,51.39,236538.0,45.1057,45.1233,45.0443,45.1145,236538.0
2021-09-17 11:40:00,51.39,51.44,51.38,51.41,148244.0,45.1145,45.1584,45.1057,45.1321,148244.0
2021-09-17 11:50:00,51.41,51.41,51.34,51.4,126513.0,45.1321,45.1321,45.0706,45.1233,126513.0
2021-09-17 12:00:00,51.4,51.44,51.39,51.42,253619.0,45.1233,45.1584,45.1145,45.1408,253619.0
2021-09-17 12:10:00,51.41,51.44,51.41,51.43,162631.0,45.1321,45.1584,45.1321,45.1496,162631.0
2021-09-17 12:20:00,51.43,51.51,51.42,51.47,215029.0,45.1496,45.2198,45.1408,45.1847,215029.0
2021-09-17 12:30:00,51.48,51.51,51.47,51.5,141749.0,45.1935,45.2198,45.1847,45.2111,141749.0
2021-09-17 12:40:00,51.5,51.51,51.47,51.5,161029.0,45.2111,45.2198,45.1847,45.2111,161029.0
2021-09-17 12:50:00,51.5,51.52,51.48,51.48,169639.0,45.2111,45.2286,45.1935,45.1935,169639.0
2021-09-17 13:00:00,51.48,51.49,51.44,51.45,163173.0,45.1935,45.2023,45.1584,45.1672,163173.0
2021-09-17 13:10:00,51.45,51.47,51.43,51.43,134640.0,45.1672,45.1847,45.1496,45.1496,134640.0
2021-09-17 13:20:00,51.44,51.44,51.38,51.42,103078.0,45.1584,45.1584,45.1057,45.1408,103078.0
2021-09-17 13:30:00,51.43,51.43,51.38,51.4,255028.0,45.1496,45.1496,45.1057,45.1233,255028.0
2021-09-17 13:40:00,51.41,51.41,51.31,51.32,286259.0,45.1321,45.1321,45.0443,45.053,286259.0
2021-09-17 13:50:00,51.32,51.34,51.29,51.34,119031.0,45.053,45.0706,45.0267,45.0706,119031.0
2021-09-17 14:00:00,51.34,51.4,51.33,51.4,332394.0,45.0706,45.1233,45.0618,45.1233,332394.0
2021-09-17 14:10:00,51.39,51.4,51.35,51.37,272509.0,45.1145,45.1233,45.0794,45.0969,272509.0
2021-09-17 14:20:00,51.38,51.4,51.35,51.37,279044.0,45.1057,45.1233,45.0794,45.0969,279044.0
2021-09-17 14:30:00,51.37,51.37,51.33,51.36,168940.0,45.0969,45.0969,45.0618,45.0882,168940.0
2021-09-17 14:40:00,51.36,51.42,51.36,51.41,188539.0,45.0882,45.1408,45.0882,45.1321,188539.0
2021-09-17 14:50:00,51.4,51.44,51.4,51.41,155558.0,45.1233,45.1584,45.1233,45.1321,155558.0
2021-09-17 15:00:00,51.42,51.45,51.41,51.44,203450.0,45.1408,45.1672,45.1321,45.1584,203450.0
2021-09-17 15:10:00,51.44,51.45,51.4,51.44,209513.0,45.1584,45.1672,45.1233,45.1584,209513.0
2021-09-17 15:20:00,51.44,51.46,51.41,51.41,194914.0,45.1584,45.176,45.1321,45.1321,194914.0
2021-09-17 15:30:00,51.41,51.46,51.41,51.45,236241.0,45.1321,45.176,45.1321,45.1672,236241.0
2021-09-17 15:40:00,51.45,51.5,51.43,51.44,322580.0,45.1672,45.2111,45.1496,45.1584,322580.0
2021-09-17 15:50:00,51.44,51.48,51.42,51.43,773775.0,45.1584,45.1935,45.1408,45.1496,773775.0
2021-09-20 09:30:00,49.81,49.92,49.67,49.88,907779.0,44.1443,44.2417,44.0202,44.2063,907779.0
2021-09-20 09:40:00,49.88,50.02,49.84,49.94,381065.0,44.2063,44.3304,44.1708,44.2595,381065.0
2021-09-20 09:50:00,49.95,49.95,49.83,49.9,310612.0,44.2683,44.2683,44.162,44.224,310612.0
2021-09-20 10:00:00,49.91,49.95,49.84,49.88,569039.0,44.2329,44.2683,44.1708,44.2063,569039.0
2021-09-20 10:10:00,49.87,49.92,49.85,49.91,701094.0,44.1974,44.2417,44.1797,44.2329,701094.0
2021-09-20 10:20:00,49.92,49.92,49.79,49.85,442733.0,44.2417,44.2417,44.1265,44.1797,442733.0
2021-09-20 10:30:00,49.84,49.9,49.81,49.88,766537.0,44.1708,44.224,44.1443,44.2063,766537.0
2021-09-20 10:40:00,49.88,49.88,49.79,49.84,815068.0,44.2063,44.2063,44.1265,44.1708,815068.0
2021-09-20 10:50:00,49.84,49.88,49.75,49.78,882349.0,44.1708,44.2063,44.0911,44.1177,882349.0
2021-09-20 11:00:00,49.78,49.84,49.71,49.81,715007.0,44.1177,44.1708,44.0556,44.1443,715007.0
2021-09-20 11:10:00,49.81,49.85,49.78,49.82,498930.0,44.1443,44.1797,44.1177,44.1531,498930.0
2021-09-20 11:20:00,49.82,49.83,49.76,49.81,492079.0,44.1531,44.162,44.0999,44.1443,492079.0
2021-09-20 11:30:00,49.81,49.82,49.7,49.71,426166.0,44.1443,44.1531,44.0468,44.0556,426166.0
2021-09-20 11:40:00,49.71,49.72,49.67,49.69,361812.0,44.0556,44.0645,44.0202,44.0379,361812.0
2021-09-20 11:50:00,49.69,49.7,49.63,49.65,496733.0,44.0379,44.0468,43.9847,44.0025,496733.0
2021-09-20 12:00:00,49.64,49.65,49.55,49.55,294159.0,43.9936,44.0025,43.9138,43.9138,294159.0
2021-09-20 12:10:00,49.55,49.6,49.55,49.55,324044.0,43.9138,43.9581,43.9138,43.9138,324044.0
2021-09-20 12:20:00,49.55,49.57,49.49,49.55,443512.0,43.9138,43.9316,43.8607,43.9138,443512.0
2021-09-20 12:30:00,49.55,49.55,49.5,49.52,798684.0,43.9138,43.9138,43.8695,43.8872,798684.0
2021-09-20 12:40:00,49.52,49.52,49.43,49.48,241092.0,43.8872,43.8872,43.8075,43.8518,241092.0
2021-09-20 12:50:00,49.47,49.49,49.42,49.43,291425.0,43.8429,43.8607,43.7986,43.8075,291425.0
2021-09-20 13:00:00,49.42,49.46,49.34,49.34,331273.0,43.7986,43.8341,43.7277,43.7277,331273.0
2021-09-20 13:10:00,49.34,49.43,49.33,49.41,528303.0,43.7277,43.8075,43.7189,43.7898,528303.0
2021-09-20 13:20:00,49.41,49.45,49.39,49.45,376741.0,43.7898,43.8252,43.772,43.8252,376741.0
2021-09-20 13:30:00,49.45,49.47,49.4,49.47,844111.0,43.8252,43.8429,43.7809,43.8429,844111.0
2021-09-20 13:40:00,49.47,49.47,49.39,49.44,328074.0,43.8429,43.8429,43.772,43.8163,328074.0
2021-09-20 13:50:00,49.44,49.45,49.39,49.39,224423.0,43.8163,43.8252,43.772,43.772,224423.0
2021-09-20 14:00:00,49.39,49.42,49.31,49.32,568372.0,43.772,43.7986,43.7011,43.71,568372.0
2021-09-20 14:10:00,49.32,49.33,49.28,49.29,198837.0,43.71,43.7189,43.6745,43.6834,198837.0
2021-09-20 14:20:00,49.28,49.29,49.23,49.24,106336.0,43.6745,43.6834,43.6302,43.6391,106336.0
2021-09-20 14:30:00,49.24,49.28,49.21,49.23,235094.0,43.6391,43.6745,43.6125,43.6302,235094.0
2021-09-20 14:40:00,49.24,49.32,49.24,49.29,367795.0,43.6391,43.71,43.6391,43.6834,367795.0
2021-09-20 14:50:00,49.29,49.31,49.2,49.22,463428.0,43.6834,43.7011,43.6036,43.6214,463428.0
2021-09-20 15:00:00,49.22,49.28,49.21,49.23,354989.0,43.6214,43.6745,43.6125,43.6302,354989.0
2021-09-20 15:10:00,49.23,49.26,49.16,49.17,347675.0,43.6302,43.6568,43.5682,43.5771,347675.0
2021-09-20 15:20:00,49.17,49.34,49.16,49.34,354131.0,43.5771,43.7277,43.5682,43.7277,354131.0
2021-09-20 15:30:00,49.34,49.46,49.33,49.43,411648.0,43.7277,43.8341,43.7189,43.8075,411648.0
2021-09-20 15:40:00,49.42,49.52,49.42,49.51,655804.0,43.7986,43.8872,43.7986,43.8784,655804.0
2021-09-20 15:50:00,49.51,49.6,49.51,49.58,969684.0,43.8784,43.9581,43.8784,43.9404,969684.0
2021-09-21 09:30:00,49.99,50.02,49.86,49.97,639343.0,44.3038,44.3304,44.1886,44.2861,639343.0
2021-09-21 09:40:00,49.97,50.05,49.86,50.04,662890.0,44.2861,44.357,44.1886,44.3481,662890.0
2021-09-21 09:50:00,50.03,50.03,49.97,50.02,365834.0,44.3392,44.3392,44.2861,44.3304,365834.0
2021-09-21 10:00:00,50.02,50.04,49.86,49.87,687394.0,44.3304,44.3481,44.1886,44.1974,687394.0
2021-09-21 10:10:00,49.87,49.96,49.83,49.9,818040.0,44.1974,44.2772,44.162,44.224,818040.0
2021-09-21 10:20:00,49.91,49.92,49.82,49.9,443144.0,44.2329,44.2417,44.1531,44.224,443144.0
2021-09-21 10:30:00,49.9,49.93,49.86,49.92,426325.0,44.224,44.2506,44.1886,44.2417,426325.0
2021-09-21 10:40:00,49.92,49.96,49.81,49.83,441319.0,44.2417,44.2772,44.1443,44.162,441319.0
2021-09-21 10:50:00,49.83,49.83,49.78,49.82,352863.0,44.162,44.162,44.1177,44.1531,352863.0
2021-09-21 11:00:00,49.81,49.92,49.77,49.92,418859.0,44.1443,44.2417,44.1088,44.2417,418859.0
2021-09-21 11:10:00,49.91,49.92,49.86,49.87,238047.0,44.2329,44.2417,44.1886,44.1974,238047.0
2021-09-21 11:20:00,49.86,49.87,49.81,49.84,355086.0,44.1886,44.1974,44.1443,44.1708,355086.0
2021-09-21 11:30:00,49.85,49.94,49.83,49.91,301381.0,44.1797,44.2595,44.162,44.2329,301381.0
2021-09-21 11:40:00,49.91,49.94,49.88,49.94,100059.0,44.2329,44.2595,44.2063,44.2595,100059.0
2021-09-21 11:50:00,49.94,49.98,49.92,49.97,102250.0,44.2595,44.2949,44.2417,44.2861,102250.0
2021-09-21 12:00:00,49.97,50.03,49.95,50.03,222016.0,44.2861,44.3392,44.2683,44.3392,222016.0
2021-09-21 12:10:00,50.03,50.06,50.02,50.04,233105.0,44.3392,44.3658,44.3304,44.3481,233105.0
2021-09-21 12:20:00,50.04,50.08,50.03,50.08,209249.0,44.3481,44.3835,44.3392,44.3835,209249.0
2021-09-21 12:30:00,50.08,50.11,50.06,50.09,184807.0,44.3835,44.4101,44.3658,44.3924,184807.0
2021-09-21 12:40:00,50.08,50.09,50.06,50.08,251840.0,44.3835,44.3924,44.3658,44.3835,251840.0
2021-09-21 12:50:00,50.07,50.08,49.99,50.05,201003.0,44.3747,44.3835,44.3038,44.357,201003.0
2021-09-21 13:00:00,50.05,50.07,50.02,50.04,278121.0,44.357,44.3747,44.3304,44.3481,278121.0
2021-09-21 13:10:00,50.04,50.07,50.03,50.07,118072.0,44.3481,44.3747,44.3392,44.3747,118072.0
2021-09-21 13:20:00,50.07,50.08,49.99,50.02,103451.0,44.3747,44.3835,44.3038,44.3304,103451.0
2021-09-21 13:30:00,50.02,50.04,50.01,50.04,143529.0,44.3304,44.3481,44.3215,44.3481,143529.0
2021-09-21 13:40:00,50.04,50.05,50.01,50.05,246716.0,44.3481,44.357,44.3215,44.357,246716.0
2021-09-21 13:50:00,50.05,50.07,49.99,50.03,162438.0,44.357,44.3747,44.3038,44.3392,162438.0
2021-09-21 14:00:00,50.04,50.07,50.04,50.06,161040.0,44.3481,44.3747,44.3481,44.3658,161040.0
2021-09-21 14:10:00,50.07,50.07,50.02,50.03,368645.0,44.3747,44.3747,44.3304,44.3392,368645.0
2021-09-21 14:20:00,50.02,50.03,49.96,49.97,297121.0,44.3304,44.3392,44.2772,44.2861,297121.0
2021-09-21 14:30:00,49.96,50.01,49.96,50.0,142526.0,44.2772,44.3215,44.2772,44.3126,142526.0
2021-09-21 14:40:00,50.0,50.05,50.0,50.03,460661.0,44.3126,44.357,44.3126,44.3392,460661.0
2021-09-21 14:50:00,50.04,50.12,50.04,50.06,369297.0,44.3481,44.419,44.3481,44.3658,369297.0
2021-09-21 15:00:00,50.06,50.1,50.04,50.05,224916.0,44.3658,44.4013,44.3481,44.357,224916.0
2021-09-21 15:10:00,50.05,50.12,50.03,50.04,268854.0,44.357,44.419,44.3392,44.3481,268854.0
2021-09-21 15:20:00,50.04,50.1,50.03,50.09,295930.0,44.3481,44.4013,44.3392,44.3924,295930.0
2021-09-21 15:30:00,50.09,50.11,50.05,50.06,360282.0,44.3924,44.4101,44.357,44.3658,360282.0
2021-09-21 15:40:00,50.05,50.08,50.02,50.04,296688.0,44.357,44.3835,44.3304,44.3481,296688.0
2021-09-21 15:50:00,50.04,50.06,49.99,49.99,496081.0,44.3481,44.3658,44.3038,44.3038,496081.0
2021-09-22 09:30:00,50.52,50.65,50.51,50.64,891842.0,44.7735,44.8887,44.7646,44.8798,891842.0
2021-09-22 09:40:00,50.64,50.75,50.63,50.74,381587.0,44.8798,44.9773,44.871,44.9685,381587.0
2021-09-22 09:50:00,50.73,50.87,50.73,50.83,441687.0,44.9596,45.0837,44.9596,45.0482,441687.0
2021-09-22 10:00:00,50.83,50.94,50.83,50.93,982866.0,45.0482,45.1457,45.0482,45.1369,982866.0
2021-09-22 10:10:00,50.93,50.96,50.89,50.94,401985.0,45.1369,45.1634,45.1014,45.1457,401985.0
2021-09-22 10:20:00,50.93,50.93,50.78,50.78,473222.0,45.1369,45.1369,45.0039,45.0039,473222.0
2021-09-22 10:30:00,50.78,50.81,50.75,50.76,254274.0,45.0039,45.0305,44.9773,44.9862,254274.0
2021-09-22 10:40:00,50.76,50.82,50.75,50.8,265437.0,44.9862,45.0394,44.9773,45.0216,265437.0
2021-09-22 10:50:00,50.79,50.8,50.72,50.79,238209.0,45.0128,45.0216,44.9507,45.0128,238209.0
2021-09-22 11:00:00,50.78,50.85,50.75,50.82,209304.0,45.0039,45.066,44.9773,45.0394,209304.0
2021-09-22 11:10:00,50.82,50.86,50.8,50.84,199573.0,45.0394,45.0748,45.0216,45.0571,199573.0
2021-09-22 11:20:00,50.85,50.89,50.83,50.89,304544.0,45.066,45.1014,45.0482,45.1014,304544.0
2021-09-22 11:30:00,50.89,50.9,50.85,50.9,207130.0,45.1014,45.1103,45.066,45.1103,207130.0
2021-09-22 11:40:00,50.9,50.91,50.87,50.88,149907.0,45.1103,45.1191,45.0837,45.0925,149907.0
2021-09-22 11:50:00,50.88,51.01,50.87,50.94,863954.0,45.0925,45.2078,45.0837,45.1457,863954.0
2021-09-22 12:00:00,50.94,50.95,50.85,50.87,191269.0,45.1457,45.1546,45.066,45.0837,191269.0
2021-09-22 12:10:00,50.88,50.88,50.84,50.86,107359.0,45.0925,45.0925,45.0571,45.0748,107359.0
2021-09-22 12:20:00,50.86,50.88,50.84,50.86,122237.0,45.0748,45.0925,45.0571,45.0748,122237.0
2021-09-22 12:30:00,50.85,50.9,50.84,50.85,431018.0,45.066,45.1103,45.0571,45.066,431018.0
2021-09-22 12:40:00,50.85,50.86,50.82,50.84,217085.0,45.066,45.0748,45.0394,45.0571,217085.0
2021-09-22 12:50:00,50.84,50.86,50.8,50.82,96234.0,45.0571,45.0748,45.0216,45.0394,96234.0
2021-09-22 13:00:00,50.83,50.83,50.77,50.81,70698.0,45.0482,45.0482,44.9951,45.0305,70698.0
2021-09-22 13:10:00,50.81,50.81,50.78,50.78,50240.0,45.0305,45.0305,45.0039,45.0039,50240.0
2021-09-22 13:20:00,50.78,50.81,50.76,50.8,104936.0,45.0039,45.0305,44.9862,45.0216,104936.0
2021-09-22 13:30:00,50.8,50.82,50.79,50.8,83131.0,45.0216,45.0394,45.0128,45.0216,83131.0
2021-09-22 13:40:00,50.8,50.81,50.79,50.79,65890.0,45.0216,45.0305,45.0128,45.0128,65890.0
2021-09-22 13:50:00,50.79,50.8,50.76,50.79,170346.0,45.0128,45.0216,44.9862,45.0128,170346.0
2021-09-22 14:00:00,50.78,50.96,50.6,50.9,565404.0,45.0039,45.1634,44.8444,45.1103,565404.0
2021-09-22 14:10:00,50.9,51.03,50.89,50.95,256006.0,45.1103,45.2255,45.1014,45.1546,256006.0
2021-09-22 14:20:00,50.95,51.04,50.93,51.04,252101.0,45.1546,45.2343,45.1369,45.2343,252101.0
2021-09-22 14:30:00,51.03,51.06,50.86,50.87,414511.0,45.2255,45.2521,45.0748,45.0837,414511.0
2021-09-22 14:40:00,50.86,50.86,50.66,50.68,390860.0,45.0748,45.0748,44.8976,44.9153,390860.0
2021-09-22 14:50:00,50.67,50.75,50.6,50.69,247977.0,44.9064,44.9773,44.8444,44.9242,247977.0
2021-09-22 15:00:00,50.69,50.75,50.64,50.75,183231.0,44.9242,44.9773,44.8798,44.9773,183231.0
2021-09-22 15:10:00,50.74,50.85,50.71,50.85,193394.0,44.9685,45.066,44.9419,45.066,193394.0
2021-09-22 15:20:00,50.85,50.88,50.78,50.81,262113.0,45.066,45.0925,45.0039,45.0305,262113.0
2021-09-22 15:30:00,50.81,50.83,50.75,50.82,133006.0,45.0305,45.0482,44.9773,45.0394,133006.0
2021-09-22 15:40:00,50.82,50.83,50.73,50.75,183949.0,45.0394,45.0482,44.9596,44.9773,183949.0
2021-09-22 15:50:00,50.74,50.76,50.7,50.73,457227.0,44.9685,44.9862,44.933,44.9596,457227.0
2021-09-23 09:30:00,50.84,50.88,50.75,50.87,1496291.0,45.0571,45.0925,44.9773,45.0837,1496291.0
2021-09-23 09:40:00,50.87,50.92,50.84,50.86,538713.0,45.0837,45.128,45.0571,45.0748,538713.0
2021-09-23 09:50:00,50.86,50.94,50.85,50.93,239093.0,45.0748,45.1457,45.066,45.1369,239093.0
2021-09-23 10:00:00,50.93,50.98,50.91,50.94,497059.0,45.1369,45.1812,45.1191,45.1457,497059.0
2021-09-23 10:10:00,50.94,50.98,50.85,50.86,600465.0,45.1457,45.1812,45.066,45.0748,600465.0
2021-09-23 10:20:00,50.87,50.96,50.86,50.9,587401.0,45.0837,45.1634,45.0748,45.1103,587401.0
2021-09-23 10:30:00,50.9,50.95,50.87,50.89,317760.0,45.1103,45.1546,45.0837,45.1014,317760.0
2021-09-23 10:40:00,50.89,50.93,50.88,50.91,322460.0,45.1014,45.1369,45.0925,45.1191,322460.0
2021-09-23 10:50:00,50.92,50.95,50.91,50.93,308412.0,45.128,45.1546,45.1191,45.1369,308412.0
2021-09-23 11:00:00,50.94,50.94,50.88,50.89,275181.0,45.1457,45.1457,45.0925,45.1014,275181.0
2021-09-23 11:10:00,50.89,50.91,50.84,50.85,260545.0,45.1014,45.1191,45.0571,45.066,260545.0
2021-09-23 11:20:00,50.85,50.9,50.82,50.88,421423.0,45.066,45.1103,45.0394,45.0925,421423.0
2021-09-23 11:30:00,50.88,50.9,50.86,50.88,329449.0,45.0925,45.1103,45.0748,45.0925,329449.0
2021-09-23 11:40:00,50.88,50.89,50.83,50.85,407805.0,45.0925,45.1014,45.0482,45.066,407805.0
2021-09-23 11:50:00,50.86,50.9,50.85,50.9,205455.0,45.0748,45.1103,45.066,45.1103,205455.0
2021-09-23 12:00:00,50.9,50.9,50.85,50.89,299011.0,45.1103,45.1103,45.066,45.1014,299011.0
2021-09-23 12:10:00,50.89,50.93,50.88,50.9,313663.0,45.1014,45.1369,45.0925,45.1103,313663.0
2021-09-23 12:20:00,50.91,50.93,50.89,50.92,195889.0,45.1191,45.1369,45.1014,45.128,195889.0
2021-09-23 12:30:00,50.92,50.94,50.91,50.94,161600.0,45.128,45.1457,45.1191,45.1457,161600.0
2021-09-23 12:40:00,50.94,50.96,50.92,50.96,199523.0,45.1457,45.1634,45.128,45.1634,199523.0
2021-09-23 12:50:00,50.96,50.97,50.92,50.93,146357.0,45.1634,45.1723,45.128,45.1369,146357.0
2021-09-23 13:00:00,50.93,51.0,50.92,50.99,93135.0,45.1369,45.1989,45.128,45.19,93135.0
2021-09-23 13:10:00,51.0,51.0,50.97,50.99,58318.0,45.1989,45.1989,45.1723,45.19,58318.0
2021-09-23 13:20:00,50.98,51.0,50.97,51.0,85641.0,45.1812,45.1989,45.1723,45.1989,85641.0
2021-09-23 13:30:00,51.01,51.02,50.99,51.01,134727.0,45.2078,45.2166,45.19,45.2078,134727.0
2021-09-23 13:40:00,51.01,51.02,50.98,51.0,429433.0,45.2078,45.2166,45.1812,45.1989,429433.0
2021-09-23 13:50:00,51.01,51.04,51.0,51.03,114603.0,45.2078,45.2343,45.1989,45.2255,114603.0
2021-09-23 14:00:00,51.03,51.03,50.96,50.97,112767.0,45.2255,45.2255,45.1634,45.1723,112767.0
2021-09-23 14:10:00,50.97,50.97,50.94,50.96,810185.0,45.1723,45.1723,45.1457,45.1634,810185.0
2021-09-23 14:20:00,50.96,50.97,50.95,50.95,131483.0,45.1634,45.1723,45.1546,45.1546,131483.0
2021-09-23 14:30:00,50.95,50.97,50.94,50.95,68555.0,45.1546,45.1723,45.1457,45.1546,68555.0
2021-09-23 14:40:00,50.95,50.96,50.92,50.95,260700.0,45.1546,45.1634,45.128,45.1546,260700.0
2021-09-23 14:50:00,50.94,50.97,50.94,50.96,65229.0,45.1457,45.1723,45.1457,45.1634,65229.0
2021-09-23 15:00:00,50.96,50.97,50.93,50.93,64719.0,45.1634,45.1723,45.1369,45.1369,64719.0
2021-09-23 15:10:00,50.93,50.95,50.92,50.94,108324.0,45.1369,45.1546,45.128,45.1457,108324.0
2021-09-23 15:20:00,50.94,50.96,50.93,50.95,157959.0,45.1457,45.1634,45.1369,45.1546,157959.0
2021-09-23 15:30:00,50.95,50.98,50.94,50.98,56016.0,45.1546,45.1812,45.1457,45.1812,56016.0
2021-09-23 15:40:00,50.98,51.0,50.96,50.98,65775.0,45.1812,45.1989,45.1634,45.1812,65775.0
2021-09-23 15:50:00,50.97,51.0,50.96,50.97,307828.0,45.1723,45.1989,45.1634,45.1723,307828.0
2021-09-24 09:30:00,50.46,50.55,50.42,50.5,500042.0,44.7203,44.8001,44.6849,44.7558,500042.0
2021-09-24 09:40:00,50.5,50.51,50.36,50.38,345543.0,44.7558,44.7646,44.6317,44.6494,345543.0
2021-09-24 09:50:00,50.38,50.44,50.36,50.43,225216.0,44.6494,44.7026,44.6317,44.6937,225216.0
2021-09-24 10:00:00,50.43,50.48,50.42,50.43,381422.0,44.6937,44.738,44.6849,44.6937,381422.0
2021-09-24 10:10:00,50.44,50.45,50.34,50.37,470419.0,44.7026,44.7115,44.614,44.6406,470419.0
2021-09-24 10:20:00,50.37,50.42,50.36,50.4,554844.0,44.6406,44.6849,44.6317,44.6671,554844.0
2021-09-24 10:30:00,50.4,50.42,50.37,50.4,269543.0,44.6671,44.6849,44.6406,44.6671,269543.0
2021-09-24 10:40:00,50.4,50.44,50.38,50.41,435816.0,44.6671,44.7026,44.6494,44.676,435816.0
2021-09-24 10:50:00,50.41,50.44,50.38,50.44,718890.0,44.676,44.7026,44.6494,44.7026,718890.0
2021-09-24 11:00:00,50.44,50.46,50.42,50.44,227535.0,44.7026,44.7203,44.6849,44.7026,227535.0
2021-09-24 11:10:00,50.43,50.47,50.42,50.47,88097.0,44.6937,44.7292,44.6849,44.7292,88097.0
2021-09-24 11:20:00,50.46,50.47,50.43,50.43,136729.0,44.7203,44.7292,44.6937,44.6937,136729.0
2021-09-24 11:30:00,50.44,50.47,50.42,50.45,300972.0,44.7026,44.7292,44.6849,44.7115,300972.0
2021-09-24 11:40:00,50.45,50.45,50.41,50.45,276512.0,44.7115,44.7115,44.676,44.7115,276512.0
2021-09-24 11:50:00,50.44,50.5,50.44,50.49,119346.0,44.7026,44.7558,44.7026,44.7469,119346.0
2021-09-24 12:00:00,50.48,50.52,50.48,50.5,162284.0,44.738,44.7735,44.738,44.7558,162284.0
2021-09-24 12:10:00,50.49,50.55,50.49,50.53,233334.0,44.7469,44.8001,44.7469,44.7824,233334.0
2021-09-24 12:20:00,50.54,50.55,50.52,50.52,170688.0,44.7912,44.8001,44.7735,44.7735,170688.0
2021-09-24 12:30:00,50.53,50.54,50.48,50.48,75677.0,44.7824,44.7912,44.738,44.738,75677.0
2021-09-24 12:40:00,50.49,50.51,50.48,50.5,166909.0,44.7469,44.7646,44.738,44.7558,166909.0
2021-09-24 12:50:00,50.5,50.51,50.48,50.48,83402.0,44.7558,44.7646,44.738,44.738,83402.0
2021-09-24 13:00:00,50.48,50.51,50.47,50.5,79178.0,44.738,44.7646,44.7292,44.7558,79178.0
2021-09-24 13:10:00,50.49,50.5,50.48,50.5,78042.0,44.7469,44.7558,44.738,44.7558,78042.0
2021-09-24 13:20:00,50.49,50.51,50.48,50.48,103887.0,44.7469,44.7646,44.738,44.738,103887.0
2021-09-24 13:30:00,50.48,50.49,50.46,50.48,105131.0,44.738,44.7469,44.7203,44.738,105131.0
2021-09-24 13:40:00,50.48,50.48,50.47,50.47,42495.0,44.738,44.738,44.7292,44.7292,42495.0
2021-09-24 13:50:00,50.48,50.48,50.44,50.44,58139.0,44.738,44.738,44.7026,44.7026,58139.0
2021-09-24 14:00:00,50.44,50.47,50.44,50.45,87415.0,44.7026,44.7292,44.7026,44.7115,87415.0
2021-09-24 14:10:00,50.46,50.46,50.44,50.46,54941.0,44.7203,44.7203,44.7026,44.7203,54941.0
2021-09-24 14:20:00,50.46,50.46,50.44,50.46,203196.0,44.7203,44.7203,44.7026,44.7203,203196.0
2021-09-24 14:30:00,50.46,50.48,50.45,50.46,104978.0,44.7203,44.738,44.7115,44.7203,104978.0
2021-09-24 14:40:00,50.47,50.47,50.46,50.47,65514.0,44.7292,44.7292,44.7203,44.7292,65514.0
2021-09-24 14:50:00,50.47,50.5,50.46,50.5,151477.0,44.7292,44.7558,44.7203,44.7558,151477.0
2021-09-24 15:00:00,50.49,50.5,50.45,50.46,65990.0,44.7469,44.7558,44.7115,44.7203,65990.0
2021-09-24 15:10:00,50.45,50.46,50.44,50.45,54631.0,44.7115,44.7203,44.7026,44.7115,54631.0
2021-09-24 15:20:00,50.44,50.46,50.41,50.42,235164.0,44.7026,44.7203,44.676,44.6849,235164.0
2021-09-24 15:30:00,50.42,50.43,50.38,50.38,159820.0,44.6849,44.6937,44.6494,44.6494,159820.0
2021-09-24 15:40:00,50.39,50.39,50.36,50.37,165366.0,44.6583,44.6583,44.6317,44.6406,165366.0
2021-09-24 15:50:00,50.37,50.43,50.36,50.39,383928.0,44.6406,44.6937,44.6317,44.6583,383928.0
2021-09-27 09:30:00,50.37,50.42,50.22,50.25,382372.0,44.6406,44.6849,44.5076,44.5342,382372.0
2021-09-27 09:40:00,50.25,50.39,50.23,50.37,196103.0,44.5342,44.6583,44.5165,44.6406,196103.0
2021-09-27 09:50:00,50.37,50.48,50.36,50.45,237471.0,44.6406,44.738,44.6317,44.7115,237471.0
2021-09-27 10:00:00,50.44,50.54,50.42,50.52,338717.0,44.7026,44.7912,44.6849,44.7735,338717.0
2021-09-27 10:10:00,50.52,50.55,50.46,50.55,402925.0,44.7735,44.8001,44.7203,44.8001,402925.0
2021-09-27 10:20:00,50.55,50.6,50.53,50.57,297261.0,44.8001,44.8444,44.7824,44.8178,297261.0
2021-09-27 10:30:00,50.57,50.58,50.53,50.57,214493.0,44.8178,44.8267,44.7824,44.8178,214493.0
2021-09-27 10:40:00,50.57,50.61,50.56,50.6,195408.0,44.8178,44.8533,44.8089,44.8444,195408.0
2021-09-27 10:50:00,50.6,50.62,50.58,50.59,447129.0,44.8444,44.8621,44.8267,44.8355,447129.0
2021-09-27 11:00:00,50.58,50.63,50.56,50.58,562241.0,44.8267,44.871,44.8089,44.8267,562241.0
2021-09-27 11:10:00,50.57,50.65,50.56,50.64,338870.0,44.8178,44.8887,44.8089,44.8798,338870.0
2021-09-27 11:20:00,50.65,50.66,50.59,50.6,189221.0,44.8887,44.8976,44.8355,44.8444,189221.0
2021-09-27 11:30:00,50.6,50.63,50.57,50.58,184295.0,44.8444,44.871,44.8178,44.8267,184295.0
2021-09-27 11:40:00,50.58,50.59,50.52,50.57,221847.0,44.8267,44.8355,44.7735,44.8178,221847.0
2021-09-27 11:50:00,50.58,50.6,50.56,50.59,103136.0,44.8267,44.8444,44.8089,44.8355,103136.0
2021-09-27 12:00:00,50.59,50.62,50.56,50.61,185916.0,44.8355,44.8621,44.8089,44.8533,185916.0
2021-09-27 12:10:00,50.61,50.66,50.61,50.65,233049.0,44.8533,44.8976,44.8533,44.8887,233049.0
2021-09-27 12:20:00,50.64,50.67,50.64,50.66,91128.0,44.8798,44.9064,44.8798,44.8976,91128.0
2021-09-27 12:30:00,50.66,50.66,50.63,50.66,127537.0,44.8976,44.8976,44.871,44.8976,127537.0
2021-09-27 12:40:00,50.65,50.67,50.62,50.63,83553.0,44.8887,44.9064,44.8621,44.871,83553.0
2021-09-27 12:50:00,50.64,50.64,50.61,50.63,150729.0,44.8798,44.8798,44.8533,44.871,150729.0
2021-09-27 13:00:00,50.64,50.7,50.63,50.7,221847.0,44.8798,44.933,44.871,44.933,221847.0
2021-09-27 13:10:00,50.69,50.74,50.67,50.73,325108.0,44.9242,44.9685,44.9064,44.9596,325108.0
2021-09-27 13:20:00,50.72,50.74,50.71,50.73,201676.0,44.9507,44.9685,44.9419,44.9596,201676.0
2021-09-27 13:30:00,50.73,50.74,50.68,50.72,227387.0,44.9596,44.9685,44.9153,44.9507,227387.0
2021-09-27 13:40:00,50.71,50.73,50.69,50.72,95831.0,44.9419,44.9596,44.9242,44.9507,95831.0
2021-09-27 13:50:00,50.73,50.75,50.72,50.73,85484.0,44.9596,44.9773,44.9507,44.9596,85484.0
2021-09-27 14:00:00,50.74,50.76,50.73,50.74,187460.0,44.9685,44.9862,44.9596,44.9685,187460.0
2021-09-27 14:10:00,50.73,50.74,50.68,50.71,293413.0,44.9596,44.9685,44.9153,44.9419,293413.0
2021-09-27 14:20:00,50.71,50.71,50.68,50.71,142359.0,44.9419,44.9419,44.9153,44.9419,142359.0
2021-09-27 14:30:00,50.71,50.72,50.68,50.69,215543.0,44.9419,44.9507,44.9153,44.9242,215543.0
2021-09-27 14:40:00,50.69,50.7,50.67,50.67,137267.0,44.9242,44.933,44.9064,44.9064,137267.0
2021-09-27 14:50:00,50.68,50.69,50.64,50.65,166424.0,44.9153,44.9242,44.8798,44.8887,166424.0
2021-09-27 15:00:00,50.65,50.7,50.64,50.7,210652.0,44.8887,44.933,44.8798,44.933,210652.0
2021-09-27 15:10:00,50.7,50.74,50.69,50.73,176997.0,44.933,44.9685,44.9242,44.9596,176997.0
2021-09-27 15:20:00,50.74,50.74,50.7,50.72,152238.0,44.9685,44.9685,44.933,44.9507,152238.0
2021-09-27 15:30:00,50.71,50.78,50.7,50.74,383196.0,44.9419,45.0039,44.933,44.9685,383196.0
2021-09-27 15:40:00,50.75,50.76,50.7,50.7,157401.0,44.9773,44.9862,44.933,44.933,157401.0
2021-09-27 15:50:00,50.7,50.71,50.66,50.66,314172.0,44.933,44.9419,44.8976,44.8976,314172.0
2021-09-28 09:30:00,50.52,50.53,50.4,50.41,592541.0,44.7735,44.7824,44.6671,44.676,592541.0
2021-09-28 09:40:00,50.41,50.44,50.27,50.27,735339.0,44.676,44.7026,44.5519,44.5519,735339.0
2021-09-28 09:50:00,50.26,50.35,50.24,50.31,794714.0,44.5431,44.6228,44.5253,44.5874,794714.0
2021-09-28 10:00:00,50.3,50.31,50.16,50.18,698671.0,44.5785,44.5874,44.4544,44.4722,698671.0
2021-09-28 10:10:00,50.17,50.19,50.1,50.14,759863.0,44.4633,44.481,44.4013,44.4367,759863.0
2021-09-28 10:20:00,50.13,50.2,50.09,50.18,469374.0,44.4279,44.4899,44.3924,44.4722,469374.0
2021-09-28 10:30:00,50.17,50.22,50.09,50.18,1106148.0,44.4633,44.5076,44.3924,44.4722,1106148.0
2021-09-28 10:40:00,50.18,50.2,50.13,50.14,631776.0,44.4722,44.4899,44.4279,44.4367,631776.0
2021-09-28 10:50:00,50.14,50.16,50.08,50.11,404087.0,44.4367,44.4544,44.3835,44.4101,404087.0
2021-09-28 11:00:00,50.11,50.14,50.04,50.05,115056.0,44.4101,44.4367,44.3481,44.357,115056.0
2021-09-28 11:10:00,50.04,50.06,49.97,50.03,197732.0,44.3481,44.3658,44.2861,44.3392,197732.0
2021-09-28 11:20:00,50.03,50.09,50.01,50.05,297328.0,44.3392,44.3924,44.3215,44.357,297328.0
2021-09-28 11:30:00,50.05,50.07,50.01,50.04,274336.0,44.357,44.3747,44.3215,44.3481,274336.0
2021-09-28 11:40:00,50.05,50.05,49.97,50.0,228983.0,44.357,44.357,44.2861,44.3126,228983.0
2021-09-28 11:50:00,50.0,50.04,49.97,50.02,227370.0,44.3126,44.3481,44.2861,44.3304,227370.0
2021-09-28 12:00:00,50.02,50.07,50.0,50.06,378623.0,44.3304,44.3747,44.3126,44.3658,378623.0
2021-09-28 12:10:00,50.05,50.11,50.04,50.1,134712.0,44.357,44.4101,44.3481,44.4013,134712.0
2021-09-28 12:20:00,50.1,50.14,50.08,50.13,124058.0,44.4013,44.4367,44.3835,44.4279,124058.0
2021-09-28 12:30:00,50.13,50.13,50.04,50.05,255781.0,44.4279,44.4279,44.3481,44.357,255781.0
2021-09-28 12:40:00,50.05,50.05,49.98,49.98,139913.0,44.357,44.357,44.2949,44.2949,139913.0
2021-09-28 12:50:00,49.99,50.02,49.95,49.98,166980.0,44.3038,44.3304,44.2683,44.2949,166980.0
2021-09-28 13:00:00,49.98,50.01,49.93,49.99,252241.0,44.2949,44.3215,44.2506,44.3038,252241.0
2021-09-28 13:10:00,49.99,50.0,49.96,50.0,107946.0,44.3038,44.3126,44.2772,44.3126,107946.0
2021-09-28 13:20:00,50.0,50.09,49.99,50.04,105731.0,44.3126,44.3924,44.3038,44.3481,105731.0
2021-09-28 13:30:00,50.03,50.04,49.98,50.02,180142.0,44.3392,44.3481,44.2949,44.3304,180142.0
2021-09-28 13:40:00,50.02,50.06,49.98,49.99,216563.0,44.3304,44.3658,44.2949,44.3038,216563.0
2021-09-28 13:50:00,50.0,50.0,49.96,49.96,174730.0,44.3126,44.3126,44.2772,44.2772,174730.0
2021-09-28 14:00:00,49.96,49.99,49.95,49.96,179789.0,44.2772,44.3038,44.2683,44.2772,179789.0
2021-09-28 14:10:00,49.96,49.99,49.91,49.99,213778.0,44.2772,44.3038,44.2329,44.3038,213778.0
2021-09-28 14:20:00,49.99,50.07,49.99,50.06,168521.0,44.3038,44.3747,44.3038,44.3658,168521.0
2021-09-28 14:30:00,50.06,50.07,50.01,50.05,256438.0,44.3658,44.3747,44.3215,44.357,256438.0
2021-09-28 14:40:00,50.05,50.15,50.05,50.14,294253.0,44.357,44.4456,44.357,44.4367,294253.0
2021-09-28 14:50:00,50.14,50.16,50.12,50.15,234829.0,44.4367,44.4544,44.419,44.4456,234829.0
2021-09-28 15:00:00,50.14,50.19,50.12,50.16,340554.0,44.4367,44.481,44.419,44.4544,340554.0
2021-09-28 15:10:00,50.16,50.18,50.14,50.15,257708.0,44.4544,44.4722,44.4367,44.4456,257708.0
2021-09-28 15:20:00,50.15,50.18,50.08,50.08,474386.0,44.4456,44.4722,44.3835,44.3835,474386.0
2021-09-28 15:30:00,50.08,50.12,50.06,50.08,311970.0,44.3835,44.419,44.3658,44.3835,311970.0
2021-09-28 15:40:00,50.08,50.13,50.04,50.04,283051.0,44.3835,44.4279,44.3481,44.3481,283051.0
2021-09-28 15:50:00,50.04,50.08,50.0,50.08,435305.0,44.3481,44.3835,44.3126,44.3835,435305.0
2021-09-29 09:30:00,49.96,50.01,49.87,49.93,532225.0,44.2772,44.3215,44.1974,44.2506,532225.0
2021-09-29 09:40:00,49.93,50.0,49.88,50.0,365961.0,44.2506,44.3126,44.2063,44.3126,365961.0
2021-09-29 09:50:00,50.01,50.1,50.0,50.05,163566.0,44.3215,44.4013,44.3126,44.357,163566.0
2021-09-29 10:00:00,50.06,50.09,50.0,50.07,303758.0,44.3658,44.3924,44.3126,44.3747,303758.0
2021-09-29 10:10:00,50.07,50.07,49.99,50.03,268956.0,44.3747,44.3747,44.3038,44.3392,268956.0
2021-09-29 10:20:00,50.04,50.08,50.03,50.04,446359.0,44.3481,44.3835,44.3392,44.3481,446359.0
2021-09-29 10:30:00,50.04,50.04,49.97,49.98,615862.0,44.3481,44.3481,44.2861,44.2949,615862.0
2021-09-29 10:40:00,49.99,50.08,49.99,50.06,379956.0,44.3038,44.3835,44.3038,44.3658,379956.0
2021-09-29 10:50:00,50.07,50.09,50.03,50.05,470517.0,44.3747,44.3924,44.3392,44.357,470517.0
2021-09-29 11:00:00,50.06,50.07,50.0,50.03,276186.0,44.3658,44.3747,44.3126,44.3392,276186.0
2021-09-29 11:10:00,50.02,50.03,49.94,49.98,235017.0,44.3304,44.3392,44.2595,44.2949,235017.0
2021-09-29 11:20:00,49.97,49.99,49.93,49.94,385055.0,44.2861,44.3038,44.2506,44.2595,385055.0
2021-09-29 11:30:00,49.95,49.95,49.84,49.84,601836.0,44.2683,44.2683,44.1708,44.1708,601836.0
2021-09-29 11:40:00,49.84,49.92,49.83,49.91,413876.0,44.1708,44.2417,44.162,44.2329,413876.0
2021-09-29 11:50:00,49.91,49.93,49.85,49.87,1161748.0,44.2329,44.2506,44.1797,44.1974,1161748.0
2021-09-29 12:00:00,49.87,49.89,49.85,49.86,669236.0,44.1974,44.2152,44.1797,44.1886,669236.0
2021-09-29 12:10:00,49.85,49.86,49.79,49.83,199238.0,44.1797,44.1886,44.1265,44.162,199238.0
2021-09-29 12:20:00,49.83,49.83,49.72,49.73,279615.0,44.162,44.162,44.0645,44.0734,279615.0
2021-09-29 12:30:00,49.73,49.78,49.73,49.75,173607.0,44.0734,44.1177,44.0734,44.0911,173607.0
2021-09-29 12:40:00,49.75,49.76,49.7,49.73,181922.0,44.0911,44.0999,44.0468,44.0734,181922.0
2021-09-29 12:50:00,49.74,49.79,49.73,49.74,97632.0,44.0822,44.1265,44.0734,44.0822,97632.0
2021-09-29 13:00:00,49.75,49.76,49.7,49.76,83635.0,44.0911,44.0999,44.0468,44.0999,83635.0
2021-09-29 13:10:00,49.76,49.78,49.72,49.76,268747.0,44.0999,44.1177,44.0645,44.0999,268747.0
2021-09-29 13:20:00,49.76,49.77,49.69,49.71,221624.0,44.0999,44.1088,44.0379,44.0556,221624.0
2021-09-29 13:30:00,49.7,49.71,49.65,49.66,117868.0,44.0468,44.0556,44.0025,44.0113,117868.0
2021-09-29 13:40:00,49.66,49.7,49.64,49.67,207742.0,44.0113,44.0468,43.9936,44.0202,207742.0
2021-09-29 13:50:00,49.66,49.71,49.66,49.7,237832.0,44.0113,44.0556,44.0113,44.0468,237832.0
2021-09-29 14:00:00,49.7,49.74,49.67,49.73,225230.0,44.0468,44.0822,44.0202,44.0734,225230.0
2021-09-29 14:10:00,49.74,49.82,49.74,49.8,115658.0,44.0822,44.1531,44.0822,44.1354,115658.0
2021-09-29 14:20:00,49.8,49.81,49.78,49.8,101879.0,44.1354,44.1443,44.1177,44.1354,101879.0
2021-09-29 14:30:00,49.8,49.83,49.79,49.8,185107.0,44.1354,44.162,44.1265,44.1354,185107.0
2021-09-29 14:40:00,49.8,49.86,49.8,49.84,175059.0,44.1354,44.1886,44.1354,44.1708,175059.0
2021-09-29 14:50:00,49.85,49.87,49.83,49.84,186963.0,44.1797,44.1974,44.162,44.1708,186963.0
2021-09-29 15:00:00,49.84,49.86,49.81,49.84,151771.0,44.1708,44.1886,44.1443,44.1708,151771.0
2021-09-29 15:10:00,49.84,49.87,49.83,49.84,97778.0,44.1708,44.1974,44.162,44.1708,97778.0
2021-09-29 15:20:00,49.84,49.85,49.8,49.82,80274.0,44.1708,44.1797,44.1354,44.1531,80274.0
2021-09-29 15:30:00,49.82,49.83,49.77,49.78,144051.0,44.1531,44.162,44.1088,44.1177,144051.0
2021-09-29 15:40:00,49.78,49.78,49.71,49.72,243641.0,44.1177,44.1177,44.0556,44.0645,243641.0
2021-09-29 15:50:00,49.71,49.72,49.62,49.66,379942.0,44.0556,44.0645,43.9759,44.0113,379942.0
2021-09-30 09:30:00,50.23,50.37,50.19,50.23,508830.0,44.5165,44.6406,44.481,44.5165,508830.0
2021-09-30 09:40:00,50.22,50.36,50.21,50.36,312812.0,44.5076,44.6317,44.4988,44.6317,312812.0
2021-09-30 09:50:00,50.36,50.39,50.23,50.24,308139.0,44.6317,44.6583,44.5165,44.5253,308139.0
2021-09-30 10:00:00,50.25,50.26,50.14,50.21,210412.0,44.5342,44.5431,44.4367,44.4988,210412.0
2021-09-30 10:10:00,50.22,50.24,50.18,50.19,178770.0,44.5076,44.5253,44.4722,44.481,178770.0
2021-09-30 10:20:00,50.18,50.2,50.1,50.16,318032.0,44.4722,44.4899,44.4013,44.4544,318032.0
2021-09-30 10:30:00,50.16,50.19,50.11,50.15,153915.0,44.4544,44.481,44.4101,44.4456,153915.0
2021-09-30 10:40:00,50.14,50.2,50.08,50.16,211096.0,44.4367,44.4899,44.3835,44.4544,211096.0
2021-09-30 10:50:00,50.16,50.17,50.08,50.11,109089.0,44.4544,44.4633,44.3835,44.4101,109089.0
2021-09-30 11:00:00,50.11,50.24,50.1,50.23,158328.0,44.4101,44.5253,44.4013,44.5165,158328.0
2021-09-30 11:10:00,50.23,50.35,50.22,50.34,191492.0,44.5165,44.6228,44.5076,44.614,191492.0
2021-09-30 11:20:00,50.34,50.39,50.33,50.37,109869.0,44.614,44.6583,44.6051,44.6406,109869.0
2021-09-30 11:30:00,50.38,50.38,50.23,50.25,134970.0,44.6494,44.6494,44.5165,44.5342,134970.0
2021-09-30 11:40:00,50.25,50.26,50.11,50.12,304172.0,44.5342,44.5431,44.4101,44.419,304172.0
2021-09-30 11:50:00,50.11,50.14,50.03,50.12,391611.0,44.4101,44.4367,44.3392,44.419,391611.0
2021-09-30 12:00:00,50.11,50.14,50.02,50.02,208641.0,44.4101,44.4367,44.3304,44.3304,208641.0
2021-09-30 12:10:00,50.01,50.04,49.95,49.98,343113.0,44.3215,44.3481,44.2683,44.2949,343113.0
2021-09-30 12:20:00,49.98,50.03,49.96,49.99,123811.0,44.2949,44.3392,44.2772,44.3038,123811.0
2021-09-30 12:30:00,49.98,50.02,49.93,49.99,144723.0,44.2949,44.3304,44.2506,44.3038,144723.0
2021-09-30 12:40:00,50.0,50.05,49.97,50.05,319571.0,44.3126,44.357,44.2861,44.357,319571.0
2021-09-30 12:50:00,50.05,50.07,50.0,50.02,254703.0,44.357,44.3747,44.3126,44.3304,254703.0
2021-09-30 13:00:00,50.02,50.13,50.0,50.13,221517.0,44.3304,44.4279,44.3126,44.4279,221517.0
2021-09-30 13:10:00,50.13,50.16,50.06,50.1,799726.0,44.4279,44.4544,44.3658,44.4013,799726.0
2021-09-30 13:20:00,50.09,50.11,50.02,50.03,127818.0,44.3924,44.4101,44.3304,44.3392,127818.0
2021-09-30 13:30:00,50.03,50.06,49.99,50.05,134304.0,44.3392,44.3658,44.3038,44.357,134304.0
2021-09-30 13:40:00,50.04,50.06,50.02,50.04,110257.0,44.3481,44.3658,44.3304,44.3481,110257.0
2021-09-30 13:50:00,50.05,50.1,50.04,50.08,95724.0,44.357,44.4013,44.3481,44.3835,95724.0
2021-09-30 14:00:00,50.09,50.17,50.09,50.16,206770.0,44.3924,44.4633,44.3924,44.4544,206770.0
2021-09-30 14:10:00,50.16,50.18,50.11,50.12,147967.0,44.4544,44.4722,44.4101,44.419,147967.0
2021-09-30 14:20:00,50.12,50.15,50.1,50.15,141047.0,44.419,44.4456,44.4013,44.4456,141047.0
2021-09-30 14:30:00,50.14,50.18,50.13,50.13,109424.0,44.4367,44.4722,44.4279,44.4279,109424.0
2021-09-30 14:40:00,50.14,50.21,50.13,50.21,189107.0,44.4367,44.4988,44.4279,44.4988,189107.0
2021-09-30 14:50:00,50.21,50.24,50.15,50.17,190213.0,44.4988,44.5253,44.4456,44.4633,190213.0
2021-09-30 15:00:00,50.17,50.18,50.11,50.15,430956.0,44.4633,44.4722,44.4101,44.4456,430956.0
2021-09-30 15:10:00,50.16,50.21,50.15,50.19,789162.0,44.4544,44.4988,44.4456,44.481,789162.0
2021-09-30 15:20:00,50.19,50.19,50.11,50.11,748141.0,44.481,44.481,44.4101,44.4101,748141.0
2021-09-30 15:30:00,50.11,50.21,50.11,50.18,377502.0,44.4101,44.4988,44.4101,44.4722,377502.0
2021-09-30 15:40:00,50.17,50.18,50.07,50.08,520155.0,44.4633,44.4722,44.3747,44.3835,520155.0
2021-09-30 15:50:00,50.09,50.09,50.0,50.02,3857001.0,44.3924,44.3924,44.3126,44.3304,3857001.0
2021-10-01 09:30:00,50.1,50.22,50.03,50.05,623186.0,44.4013,44.5076,44.3392,44.357,623186.0
2021-10-01 09:40:00,50.06,50.09,49.95,49.99,493676.0,44.3658,44.3924,44.2683,44.3038,493676.0
2021-10-01 09:50:00,49.98,50.03,49.9,49.95,615509.0,44.2949,44.3392,44.224,44.2683,615509.0
2021-10-01 10:00:00,49.95,50.02,49.85,49.93,445835.0,44.2683,44.3304,44.1797,44.2506,445835.0
2021-10-01 10:10:00,49.93,50.0,49.79,49.82,404925.0,44.2506,44.3126,44.1265,44.1531,404925.0
2021-10-01 10:20:00,49.82,49.85,49.72,49.77,655098.0,44.1531,44.1797,44.0645,44.1088,655098.0
2021-10-01 10:30:00,49.76,49.79,49.71,49.72,391477.0,44.0999,44.1265,44.0556,44.0645,391477.0
2021-10-01 10:40:00,49.72,49.77,49.61,49.71,480288.0,44.0645,44.1088,43.967,44.0556,480288.0
2021-10-01 10:50:00,49.72,49.73,49.6,49.71,734873.0,44.0645,44.0734,43.9581,44.0556,734873.0
2021-10-01 11:00:00,49.72,49.77,49.68,49.68,545461.0,44.0645,44.1088,44.029,44.029,545461.0
2021-10-01 11:10:00,49.69,49.82,49.67,49.78,894457.0,44.0379,44.1531,44.0202,44.1177,894457.0
2021-10-01 11:20:00,49.79,49.89,49.77,49.85,4926580.0,44.1265,44.2152,44.1088,44.1797,4926580.0
2021-10-01 11:30:00,49.86,49.91,49.82,49.89,1500837.0,44.1886,44.2329,44.1531,44.2152,1500837.0
2021-10-01 11:40:00,49.88,49.95,49.88,49.9,450233.0,44.2063,44.2683,44.2063,44.224,450233.0
2021-10-01 11:50:00,49.9,49.91,49.85,49.88,319490.0,44.224,44.2329,44.1797,44.2063,319490.0
2021-10-01 12:00:00,49.88,49.93,49.86,49.91,220684.0,44.2063,44.2506,44.1886,44.2329,220684.0
2021-10-01 12:10:00,49.9,49.9,49.8,49.84,207869.0,44.224,44.224,44.1354,44.1708,207869.0
2021-10-01 12:20:00,49.84,49.91,49.83,49.9,111775.0,44.1708,44.2329,44.162,44.224,111775.0
2021-10-01 12:30:00,49.9,49.91,49.86,49.87,68588.0,44.224,44.2329,44.1886,44.1974,68588.0
2021-10-01 12:40:00,49.87,49.94,49.87,49.92,235517.0,44.1974,44.2595,44.1974,44.2417,235517.0
2021-10-01 12:50:00,49.93,49.93,49.88,49.9,82373.0,44.2506,44.2506,44.2063,44.224,82373.0
2021-10-01 13:00:00,49.9,49.98,49.86,49.97,105591.0,44.224,44.2949,44.1886,44.2861,105591.0
2021-10-01 13:10:00,49.98,50.0,49.95,49.96,56388.0,44.2949,44.3126,44.2683,44.2772,56388.0
2021-10-01 13:20:00,49.96,50.01,49.96,50.0,111090.0,44.2772,44.3215,44.2772,44.3126,111090.0
2021-10-01 13:30:00,50.0,50.03,49.99,50.01,111090.0,44.3126,44.3392,44.3038,44.3215,111090.0
2021-10-01 13:40:00,50.01,50.04,50.01,50.03,163704.0,44.3215,44.3481,44.3215,44.3392,163704.0
2021-10-01 13:50:00,50.03,50.04,50.01,50.02,94509.0,44.3392,44.3481,44.3215,44.3304,94509.0
2021-10-01 14:00:00,50.03,50.07,50.02,50.04,179177.0,44.3392,44.3747,44.3304,44.3481,179177.0
2021-10-01 14:10:00,50.04,50.06,50.0,50.05,247434.0,44.3481,44.3658,44.3126,44.357,247434.0
2021-10-01 14:20:00,50.05,50.08,50.03,50.04,141466.0,44.357,44.3835,44.3392,44.3481,141466.0
2021-10-01 14:30:00,50.04,50.05,50.01,50.03,142518.0,44.3481,44.357,44.3215,44.3392,142518.0
2021-10-01 14:40:00,50.03,50.04,50.0,50.04,506365.0,44.3392,44.3481,44.3126,44.3481,506365.0
2021-10-01 14:50:00,50.04,50.07,50.02,50.06,410226.0,44.3481,44.3747,44.3304,44.3658,410226.0
2021-10-01 15:00:00,50.05,50.08,50.05,50.08,308331.0,44.357,44.3835,44.357,44.3835,308331.0
2021-10-01 15:10:00,50.08,50.1,50.06,50.06,269163.0,44.3835,44.4013,44.3658,44.3658,269163.0
2021-10-01 15:20:00,50.07,50.08,50.03,50.03,168085.0,44.3747,44.3835,44.3392,44.3392,168085.0
2021-10-01 15:30:00,50.03,50.08,50.01,50.05,122960.0,44.3392,44.3835,44.3215,44.357,122960.0
2021-10-01 15:40:00,50.05,50.08,50.04,50.05,457085.0,44.357,44.3835,44.3481,44.357,457085.0
2021-10-01 15:50:00,50.05,50.1,50.03,50.04,437314.0,44.357,44.4013,44.3392,44.3481,437314.0
2021-10-04 09:30:00,49.73,49.83,49.51,49.6,693592.0,44.0734,44.162,43.8784,43.9581,693592.0
2021-10-04 09:40:00,49.6,49.61,49.5,49.54,346686.0,43.9581,43.967,43.8695,43.905,346686.0
2021-10-04 09:50:00,49.54,49.59,49.51,49.58,291637.0,43.905,43.9493,43.8784,43.9404,291637.0
2021-10-04 10:00:00,49.58,49.59,49.48,49.52,547772.0,43.9404,43.9493,43.8518,43.8872,547772.0
2021-10-04 10:10:00,49.53,49.55,49.42,49.43,539452.0,43.8961,43.9138,43.7986,43.8075,539452.0
2021-10-04 10:20:00,49.43,49.46,49.34,49.36,609322.0,43.8075,43.8341,43.7277,43.7454,609322.0
2021-10-04 10:30:00,49.36,49.36,49.22,49.27,445925.0,43.7454,43.7454,43.6214,43.6657,445925.0
2021-10-04 10:40:00,49.27,49.31,49.26,49.28,274412.0,43.6657,43.7011,43.6568,43.6745,274412.0
2021-10-04 10:50:00,49.28,49.29,49.16,49.22,526751.0,43.6745,43.6834,43.5682,43.6214,526751.0
2021-10-04 11:00:00,49.21,49.23,49.13,49.23,364742.0,43.6125,43.6302,43.5416,43.6302,364742.0
2021-10-04 11:10:00,49.22,49.25,49.16,49.23,260196.0,43.6214,43.648,43.5682,43.6302,260196.0
2021-10-04 11:20:00,49.22,49.23,49.1,49.18,189544.0,43.6214,43.6302,43.515,43.5859,189544.0
2021-10-04 11:30:00,49.18,49.2,49.06,49.07,252712.0,43.5859,43.6036,43.4796,43.4884,252712.0
2021-10-04 11:40:00,49.07,49.11,49.05,49.08,291376.0,43.4884,43.5239,43.4707,43.4973,291376.0
2021-10-04 11:50:00,49.09,49.2,49.07,49.19,273255.0,43.5062,43.6036,43.4884,43.5948,273255.0
2021-10-04 12:00:00,49.19,49.22,49.13,49.22,316602.0,43.5948,43.6214,43.5416,43.6214,316602.0
2021-10-04 12:10:00,49.21,49.29,49.2,49.26,226884.0,43.6125,43.6834,43.6036,43.6568,226884.0
2021-10-04 12:20:00,49.26,49.26,49.2,49.23,224277.0,43.6568,43.6568,43.6036,43.6302,224277.0
2021-10-04 12:30:00,49.23,49.25,49.19,49.22,193212.0,43.6302,43.648,43.5948,43.6214,193212.0
2021-10-04 12:40:00,49.22,49.26,49.19,49.26,244477.0,43.6214,43.6568,43.5948,43.6568,244477.0
2021-10-04 12:50:00,49.26,49.3,49.23,49.27,174385.0,43.6568,43.6923,43.6302,43.6657,174385.0
2021-10-04 13:00:00,49.27,49.29,49.21,49.29,366513.0,43.6657,43.6834,43.6125,43.6834,366513.0
2021-10-04 13:10:00,49.29,49.32,49.27,49.29,312215.0,43.6834,43.71,43.6657,43.6834,312215.0
2021-10-04 13:20:00,49.29,49.32,49.27,49.27,122653.0,43.6834,43.71,43.6657,43.6657,122653.0
2021-10-04 13:30:00,49.28,49.34,49.27,49.33,158358.0,43.6745,43.7277,43.6657,43.7189,158358.0
2021-10-04 13:40:00,49.34,49.34,49.28,49.31,128794.0,43.7277,43.7277,43.6745,43.7011,128794.0
2021-10-04 13:50:00,49.31,49.32,49.29,49.3,177946.0,43.7011,43.71,43.6834,43.6923,177946.0
2021-10-04 14:00:00,49.3,49.38,49.29,49.36,269574.0,43.6923,43.7632,43.6834,43.7454,269574.0
2021-10-04 14:10:00,49.37,49.38,49.31,49.34,186313.0,43.7543,43.7632,43.7011,43.7277,186313.0
2021-10-04 14:20:00,49.34,49.4,49.32,49.34,153727.0,43.7277,43.7809,43.71,43.7277,153727.0
2021-10-04 14:30:00,49.34,49.36,49.3,49.35,248226.0,43.7277,43.7454,43.6923,43.7366,248226.0
2021-10-04 14:40:00,49.34,49.4,49.33,49.4,249197.0,43.7277,43.7809,43.7189,43.7809,249197.0
2021-10-04 14:50:00,49.4,49.4,49.35,49.36,269832.0,43.7809,43.7809,43.7366,43.7454,269832.0
2021-10-04 15:00:00,49.35,49.41,49.35,49.36,291257.0,43.7366,43.7898,43.7366,43.7454,291257.0
2021-10-04 15:10:00,49.35,49.35,49.27,49.27,169180.0,43.7366,43.7366,43.6657,43.6657,169180.0
2021-10-04 15:20:00,49.28,49.28,49.24,49.26,282943.0,43.6745,43.6745,43.6391,43.6568,282943.0
2021-10-04 15:30:00,49.27,49.32,49.24,49.25,242570.0,43.6657,43.71,43.6391,43.648,242570.0
2021-10-04 15:40:00,49.25,49.34,49.25,49.32,324996.0,43.648,43.7277,43.648,43.71,324996.0
2021-10-04 15:50:00,49.32,49.35,49.26,49.35,418433.0,43.71,43.7366,43.6568,43.7366,418433.0
2021-10-05 09:30:00,49.6,49.73,49.56,49.66,446458.0,43.9581,44.0734,43.9227,44.0113,446458.0
2021-10-05 09:40:00,49.67,49.73,49.63,49.73,453707.0,44.0202,44.0734,43.9847,44.0734,453707.0
2021-10-05 09:50:00,49.73,49.74,49.68,49.73,314223.0,44.0734,44.0822,44.029,44.0734,314223.0
2021-10-05 10:00:00,49.72,49.81,49.71,49.81,572589.0,44.0645,44.1443,44.0556,44.1443,572589.0
2021-10-05 10:10:00,49.81,49.82,49.76,49.77,172999.0,44.1443,44.1531,44.0999,44.1088,172999.0
2021-10-05 10:20:00,49.77,49.82,49.76,49.79,119613.0,44.1088,44.1531,44.0999,44.1265,119613.0
2021-10-05 10:30:00,49.8,49.84,49.78,49.79,413877.0,44.1354,44.1708,44.1177,44.1265,413877.0
2021-10-05 10:40:00,49.79,49.88,49.79,49.87,238230.0,44.1265,44.2063,44.1265,44.1974,238230.0
2021-10-05 10:50:00,49.87,49.88,49.84,49.88,248076.0,44.1974,44.2063,44.1708,44.2063,248076.0
2021-10-05 11:00:00,49.88,49.92,49.85,49.91,238587.0,44.2063,44.2417,44.1797,44.2329,238587.0
2021-10-05 11:10:00,49.91,49.92,49.88,49.9,169746.0,44.2329,44.2417,44.2063,44.224,169746.0
2021-10-05 11:20:00,49.91,49.92,49.88,49.89,237905.0,44.2329,44.2417,44.2063,44.2152,237905.0
2021-10-05 11:30:00,49.89,49.93,49.88,49.9,149487.0,44.2152,44.2506,44.2063,44.224,149487.0
2021-10-05 11:40:00,49.89,49.9,49.83,49.85,161220.0,44.2152,44.224,44.162,44.1797,161220.0
2021-10-05 11:50:00,49.84,49.91,49.84,49.9,187571.0,44.1708,44.2329,44.1708,44.224,187571.0
2021-10-05 12:00:00,49.9,49.92,49.85,49.91,92387.0,44.224,44.2417,44.1797,44.2329,92387.0
2021-10-05 12:10:00,49.91,49.94,49.91,49.91,99142.0,44.2329,44.2595,44.2329,44.2329,99142.0
2021-10-05 12:20:00,49.92,49.92,49.87,49.9,93335.0,44.2417,44.2417,44.1974,44.224,93335.0
2021-10-05 12:30:00,49.91,49.91,49.88,49.88,170381.0,44.2329,44.2329,44.2063,44.2063,170381.0
2021-10-05 12:40:00,49.89,49.93,49.88,49.93,109631.0,44.2152,44.2506,44.2063,44.2506,109631.0
2021-10-05 12:50:00,49.93,49.93,49.89,49.91,161240.0,44.2506,44.2506,44.2152,44.2329,161240.0
2021-10-05 13:00:00,49.91,49.94,49.87,49.94,109350.0,44.2329,44.2595,44.1974,44.2595,109350.0
2021-10-05 13:10:00,49.93,49.95,49.91,49.93,166091.0,44.2506,44.2683,44.2329,44.2506,166091.0
2021-10-05 13:20:00,49.93,49.93,49.9,49.9,69471.0,44.2506,44.2506,44.224,44.224,69471.0
2021-10-05 13:30:00,49.91,49.93,49.89,49.93,124658.0,44.2329,44.2506,44.2152,44.2506,124658.0
2021-10-05 13:40:00,49.93,49.96,49.92,49.93,106984.0,44.2506,44.2772,44.2417,44.2506,106984.0
2021-10-05 13:50:00,49.94,49.96,49.93,49.94,95735.0,44.2595,44.2772,44.2506,44.2595,95735.0
2021-10-05 14:00:00,49.95,49.98,49.94,49.95,88212.0,44.2683,44.2949,44.2595,44.2683,88212.0
2021-10-05 14:10:00,49.96,49.96,49.93,49.93,115973.0,44.2772,44.2772,44.2506,44.2506,115973.0
2021-10-05 14:20:00,49.93,49.95,49.91,49.94,131374.0,44.2506,44.2683,44.2329,44.2595,131374.0
2021-10-05 14:30:00,49.94,49.95,49.92,49.93,125087.0,44.2595,44.2683,44.2417,44.2506,125087.0
2021-10-05 14:40:00,49.93,49.96,49.92,49.93,209786.0,44.2506,44.2772,44.2417,44.2506,209786.0
2021-10-05 14:50:00,49.94,49.95,49.91,49.91,84687.0,44.2595,44.2683,44.2329,44.2329,84687.0
2021-10-05 15:00:00,49.91,49.94,49.9,49.94,192171.0,44.2329,44.2595,44.224,44.2595,192171.0
2021-10-05 15:10:00,49.94,49.94,49.89,49.9,330955.0,44.2595,44.2595,44.2152,44.224,330955.0
2021-10-05 15:20:00,49.9,49.91,49.86,49.86,128060.0,44.224,44.2329,44.1886,44.1886,128060.0
2021-10-05 15:30:00,49.87,49.88,49.85,49.87,390349.0,44.1974,44.2063,44.1797,44.1974,390349.0
2021-10-05 15:40:00,49.87,49.88,49.83,49.84,259371.0,44.1974,44.2063,44.162,44.1708,259371.0
2021-10-05 15:50:00,49.84,49.84,49.78,49.8,420045.0,44.1708,44.1708,44.1177,44.1354,420045.0
2021-10-06 09:30:00,49.16,49.4,49.1,49.36,512904.0,43.5682,43.7809,43.515,43.7454,512904.0
2021-10-06 09:40:00,49.38,49.42,49.29,49.29,233854.0,43.7632,43.7986,43.6834,43.6834,233854.0
2021-10-06 09:50:00,49.3,49.31,49.16,49.19,155038.0,43.6923,43.7011,43.5682,43.5948,155038.0
2021-10-06 10:00:00,49.18,49.19,49.08,49.16,335133.0,43.5859,43.5948,43.4973,43.5682,335133.0
2021-10-06 10:10:00,49.16,49.29,49.11,49.26,510543.0,43.5682,43.6834,43.5239,43.6568,510543.0
2021-10-06 10:20:00,49.27,49.45,49.26,49.39,463488.0,43.6657,43.8252,43.6568,43.772,463488.0
2021-10-06 10:30:00,49.39,49.47,49.36,49.41,323986.0,43.772,43.8429,43.7454,43.7898,323986.0
2021-10-06 10:40:00,49.4,49.43,49.33,49.41,197866.0,43.7809,43.8075,43.7189,43.7898,197866.0
2021-10-06 10:50:00,49.42,49.45,49.38,49.43,264247.0,43.7986,43.8252,43.7632,43.8075,264247.0
2021-10-06 11:00:00,49.43,49.48,49.4,49.42,181969.0,43.8075,43.8518,43.7809,43.7986,181969.0
2021-10-06 11:10:00,49.43,49.43,49.37,49.38,263059.0,43.8075,43.8075,43.7543,43.7632,263059.0
2021-10-06 11:20:00,49.37,49.37,49.29,49.31,267871.0,43.7543,43.7543,43.6834,43.7011,267871.0
2021-10-06 11:30:00,49.31,49.37,49.28,49.37,189916.0,43.7011,43.7543,43.6745,43.7543,189916.0
2021-10-06 11:40:00,49.38,49.4,49.34,49.38,290388.0,43.7632,43.7809,43.7277,43.7632,290388.0
2021-10-06 11:50:00,49.38,49.49,49.38,49.48,375306.0,43.7632,43.8607,43.7632,43.8518,375306.0
2021-10-06 12:00:00,49.48,49.5,49.35,49.37,217558.0,43.8518,43.8695,43.7366,43.7543,217558.0
2021-10-06 12:10:00,49.38,49.39,49.33,49.34,275697.0,43.7632,43.772,43.7189,43.7277,275697.0
2021-10-06 12:20:00,49.33,49.33,49.23,49.26,306995.0,43.7189,43.7189,43.6302,43.6568,306995.0
2021-10-06 12:30:00,49.27,49.28,49.2,49.22,302950.0,43.6657,43.6745,43.6036,43.6214,302950.0
2021-10-06 12:40:00,49.22,49.3,49.21,49.27,185009.0,43.6214,43.6923,43.6125,43.6657,185009.0
2021-10-06 12:50:00,49.27,49.32,49.26,49.28,76823.0,43.6657,43.71,43.6568,43.6745,76823.0
2021-10-06 13:00:00,49.29,49.32,49.23,49.28,118581.0,43.6834,43.71,43.6302,43.6745,118581.0
2021-10-06 13:10:00,49.28,49.34,49.25,49.34,151552.0,43.6745,43.7277,43.648,43.7277,151552.0
2021-10-06 13:20:00,49.34,49.38,49.32,49.38,207917.0,43.7277,43.7632,43.71,43.7632,207917.0
2021-10-06 13:30:00,49.38,49.49,49.37,49.47,191806.0,43.7632,43.8607,43.7543,43.8429,191806.0
2021-10-06 13:40:00,49.48,49.52,49.46,49.5,214869.0,43.8518,43.8872,43.8341,43.8695,214869.0
2021-10-06 13:50:00,49.5,49.5,49.43,49.5,106703.0,43.8695,43.8695,43.8075,43.8695,106703.0
2021-10-06 14:00:00,49.51,49.55,49.46,49.55,364919.0,43.8784,43.9138,43.8341,43.9138,364919.0
2021-10-06 14:10:00,49.55,49.59,49.53,49.58,266268.0,43.9138,43.9493,43.8961,43.9404,266268.0
2021-10-06 14:20:00,49.58,49.6,49.55,49.59,176734.0,43.9404,43.9581,43.9138,43.9493,176734.0
2021-10-06 14:30:00,49.59,49.62,49.57,49.62,214505.0,43.9493,43.9759,43.9316,43.9759,214505.0
2021-10-06 14:40:00,49.62,49.66,49.61,49.63,180095.0,43.9759,44.0113,43.967,43.9847,180095.0
2021-10-06 14:50:00,49.63,49.64,49.57,49.57,473871.0,43.9847,43.9936,43.9316,43.9316,473871.0
2021-10-06 15:00:00,49.58,49.63,49.57,49.61,234826.0,43.9404,43.9847,43.9316,43.967,234826.0
2021-10-06 15:10:00,49.61,49.64,49.58,49.59,177942.0,43.967,43.9936,43.9404,43.9493,177942.0
2021-10-06 15:20:00,49.59,49.62,49.57,49.62,174458.0,43.9493,43.9759,43.9316,43.9759,174458.0
2021-10-06 15:30:00,49.61,49.63,49.57,49.59,271097.0,43.967,43.9847,43.9316,43.9493,271097.0
2021-10-06 15:40:00,49.59,49.66,49.59,49.64,305415.0,43.9493,44.0113,43.9493,43.9936,305415.0
2021-10-06 15:50:00,49.64,49.67,49.63,49.63,296766.0,43.9936,44.0202,43.9847,43.9847,296766.0
2021-10-07 09:30:00,50.35,50.45,50.28,50.41,606607.0,44.6228,44.7115,44.5608,44.676,606607.0
2021-10-07 09:40:00,50.42,50.5,50.38,50.39,484050.0,44.6849,44.7558,44.6494,44.6583,484050.0
2021-10-07 09:50:00,50.39,50.5,50.37,50.48,305373.0,44.6583,44.7558,44.6406,44.738,305373.0
2021-10-07 10:00:00,50.48,50.54,50.47,50.53,498754.0,44.738,44.7912,44.7292,44.7824,498754.0
2021-10-07 10:10:00,50.53,50.6,50.51,50.56,180517.0,44.7824,44.8444,44.7646,44.8089,180517.0
2021-10-07 10:20:00,50.56,50.66,50.55,50.64,267094.0,44.8089,44.8976,44.8001,44.8798,267094.0
2021-10-07 10:30:00,50.65,50.69,50.62,50.63,156272.0,44.8887,44.9242,44.8621,44.871,156272.0
2021-10-07 10:40:00,50.64,50.67,50.63,50.66,478227.0,44.8798,44.9064,44.871,44.8976,478227.0
2021-10-07 10:50:00,50.66,50.7,50.65,50.68,215784.0,44.8976,44.933,44.8887,44.9153,215784.0
2021-10-07 11:00:00,50.68,50.71,50.65,50.66,157581.0,44.9153,44.9419,44.8887,44.8976,157581.0
2021-10-07 11:10:00,50.66,50.67,50.62,50.64,97238.0,44.8976,44.9064,44.8621,44.8798,97238.0
2021-10-07 11:20:00,50.65,50.72,50.64,50.7,146820.0,44.8887,44.9507,44.8798,44.933,146820.0
2021-10-07 11:30:00,50.71,50.75,50.69,50.75,168751.0,44.9419,44.9773,44.9242,44.9773,168751.0
2021-10-07 11:40:00,50.75,50.81,50.74,50.77,86204.0,44.9773,45.0305,44.9685,44.9951,86204.0
2021-10-07 11:50:00,50.78,50.81,50.76,50.8,91720.0,45.0039,45.0305,44.9862,45.0216,91720.0
2021-10-07 12:00:00,50.8,50.81,50.77,50.78,176583.0,45.0216,45.0305,44.9951,45.0039,176583.0
2021-10-07 12:10:00,50.78,50.78,50.73,50.77,83106.0,45.0039,45.0039,44.9596,44.9951,83106.0
2021-10-07 12:20:00,50.77,50.77,50.74,50.76,54299.0,44.9951,44.9951,44.9685,44.9862,54299.0
2021-10-07 12:30:00,50.76,50.79,50.75,50.75,98498.0,44.9862,45.0128,44.9773,44.9773,98498.0
2021-10-07 12:40:00,50.76,50.77,50.68,50.69,309132.0,44.9862,44.9951,44.9153,44.9242,309132.0
2021-10-07 12:50:00,50.69,50.71,50.66,50.7,118121.0,44.9242,44.9419,44.8976,44.933,118121.0
2021-10-07 13:00:00,50.71,50.71,50.66,50.66,165457.0,44.9419,44.9419,44.8976,44.8976,165457.0
2021-10-07 13:10:00,50.67,50.69,50.65,50.68,165729.0,44.9064,44.9242,44.8887,44.9153,165729.0
2021-10-07 13:20:00,50.69,50.71,50.67,50.71,88229.0,44.9242,44.9419,44.9064,44.9419,88229.0
2021-10-07 13:30:00,50.71,50.71,50.69,50.71,81802.0,44.9419,44.9419,44.9242,44.9419,81802.0
2021-10-07 13:40:00,50.71,50.71,50.69,50.7,213818.0,44.9419,44.9419,44.9242,44.933,213818.0
2021-10-07 13:50:00,50.69,50.7,50.67,50.67,81165.0,44.9242,44.933,44.9064,44.9064,81165.0
2021-10-07 14:00:00,50.67,50.67,50.63,50.65,71986.0,44.9064,44.9064,44.871,44.8887,71986.0
2021-10-07 14:10:00,50.64,50.69,50.64,50.69,115322.0,44.8798,44.9242,44.8798,44.9242,115322.0
2021-10-07 14:20:00,50.68,50.69,50.65,50.66,122137.0,44.9153,44.9242,44.8887,44.8976,122137.0
2021-10-07 14:30:00,50.65,50.67,50.63,50.64,262615.0,44.8887,44.9064,44.871,44.8798,262615.0
2021-10-07 14:40:00,50.65,50.65,50.59,50.6,134191.0,44.8887,44.8887,44.8355,44.8444,134191.0
2021-10-07 14:50:00,50.6,50.6,50.57,50.6,163806.0,44.8444,44.8444,44.8178,44.8444,163806.0
2021-10-07 15:00:00,50.59,50.64,50.57,50.64,191594.0,44.8355,44.8798,44.8178,44.8798,191594.0
2021-10-07 15:10:00,50.64,50.66,50.62,50.66,100985.0,44.8798,44.8976,44.8621,44.8976,100985.0
2021-10-07 15:20:00,50.66,50.67,50.62,50.64,430335.0,44.8976,44.9064,44.8621,44.8798,430335.0
2021-10-07 15:30:00,50.64,50.67,50.62,50.65,459942.0,44.8798,44.9064,44.8621,44.8887,459942.0
2021-10-07 15:40:00,50.65,50.66,50.6,50.62,159625.0,44.8887,44.8976,44.8444,44.8621,159625.0
2021-10-07 15:50:00,50.63,50.63,50.58,50.6,434106.0,44.871,44.871,44.8267,44.8444,434106.0
2021-10-08 09:30:00,50.73,50.8,50.62,50.67,722456.0,44.9596,45.0216,44.8621,44.9064,722456.0
2021-10-08 09:40:00,50.69,50.74,50.63,50.73,366008.0,44.9242,44.9685,44.871,44.9596,366008.0
2021-10-08 09:50:00,50.72,50.75,50.65,50.7,219985.0,44.9507,44.9773,44.8887,44.933,219985.0
2021-10-08 10:00:00,50.7,50.79,50.69,50.76,235740.0,44.933,45.0128,44.9242,44.9862,235740.0
2021-10-08 10:10:00,50.77,50.79,50.72,50.77,184791.0,44.9951,45.0128,44.9507,44.9951,184791.0
2021-10-08 10:20:00,50.77,50.82,50.74,50.81,194776.0,44.9951,45.0394,44.9685,45.0305,194776.0
2021-10-08 10:30:00,50.82,50.85,50.77,50.78,176488.0,45.0394,45.066,44.9951,45.0039,176488.0
2021-10-08 10:40:00,50.78,50.79,50.68,50.71,200827.0,45.0039,45.0128,44.9153,44.9419,200827.0
2021-10-08 10:50:00,50.71,50.79,50.7,50.76,162895.0,44.9419,45.0128,44.933,44.9862,162895.0
2021-10-08 11:00:00,50.76,50.8,50.75,50.77,180253.0,44.9862,45.0216,44.9773,44.9951,180253.0
2021-10-08 11:10:00,50.77,50.81,50.74,50.8,195252.0,44.9951,45.0305,44.9685,45.0216,195252.0
2021-10-08 11:20:00,50.79,50.81,50.72,50.77,284603.0,45.0128,45.0305,44.9507,44.9951,284603.0
2021-10-08 11:30:00,50.76,50.78,50.7,50.73,781735.0,44.9862,45.0039,44.933,44.9596,781735.0
2021-10-08 11:40:00,50.73,50.73,50.69,50.72,262486.0,44.9596,44.9596,44.9242,44.9507,262486.0
2021-10-08 11:50:00,50.72,50.73,50.69,50.69,225687.0,44.9507,44.9596,44.9242,44.9242,225687.0
2021-10-08 12:00:00,50.7,50.72,50.67,50.7,201803.0,44.933,44.9507,44.9064,44.933,201803.0
2021-10-08 12:10:00,50.7,50.72,50.68,50.7,98443.0,44.933,44.9507,44.9153,44.933,98443.0
2021-10-08 12:20:00,50.69,50.7,50.65,50.66,132957.0,44.9242,44.933,44.8887,44.8976,132957.0
2021-10-08 12:30:00,50.66,50.72,50.65,50.72,133009.0,44.8976,44.9507,44.8887,44.9507,133009.0
2021-10-08 12:40:00,50.73,50.75,50.72,50.75,73129.0,44.9596,44.9773,44.9507,44.9773,73129.0
2021-10-08 12:50:00,50.75,50.76,50.74,50.76,56425.0,44.9773,44.9862,44.9685,44.9862,56425.0
2021-10-08 13:00:00,50.75,50.78,50.75,50.77,71246.0,44.9773,45.0039,44.9773,44.9951,71246.0
2021-10-08 13:10:00,50.77,50.78,50.71,50.71,228951.0,44.9951,45.0039,44.9419,44.9419,228951.0
2021-10-08 13:20:00,50.71,50.75,50.71,50.74,145830.0,44.9419,44.9773,44.9419,44.9685,145830.0
2021-10-08 13:30:00,50.74,50.76,50.73,50.74,146361.0,44.9685,44.9862,44.9596,44.9685,146361.0
2021-10-08 13:40:00,50.73,50.78,50.72,50.77,49508.0,44.9596,45.0039,44.9507,44.9951,49508.0
2021-10-08 13:50:00,50.77,50.8,50.76,50.79,87582.0,44.9951,45.0216,44.9862,45.0128,87582.0
2021-10-08 14:00:00,50.8,50.82,50.79,50.81,114803.0,45.0216,45.0394,45.0128,45.0305,114803.0
2021-10-08 14:10:00,50.8,50.84,50.8,50.83,88317.0,45.0216,45.0571,45.0216,45.0482,88317.0
2021-10-08 14:20:00,50.84,50.88,50.83,50.87,45295.0,45.0571,45.0925,45.0482,45.0837,45295.0
2021-10-08 14:30:00,50.87,50.88,50.82,50.84,108799.0,45.0837,45.0925,45.0394,45.0571,108799.0
2021-10-08 14:40:00,50.84,50.86,50.82,50.84,107101.0,45.0571,45.0748,45.0394,45.0571,107101.0
2021-10-08 14:50:00,50.84,50.86,50.83,50.84,80350.0,45.0571,45.0748,45.0482,45.0571,80350.0
2021-10-08 15:00:00,50.85,50.88,50.83,50.87,147862.0,45.066,45.0925,45.0482,45.0837,147862.0
2021-10-08 15:10:00,50.86,50.88,50.85,50.87,81993.0,45.0748,45.0925,45.066,45.0837,81993.0
2021-10-08 15:20:00,50.87,50.87,50.84,50.87,153091.0,45.0837,45.0837,45.0571,45.0837,153091.0
2021-10-08 15:30:00,50.86,50.88,50.8,50.8,134358.0,45.0748,45.0925,45.0216,45.0216,134358.0
2021-10-08 15:40:00,50.8,50.82,50.78,50.79,141247.0,45.0216,45.0394,45.0039,45.0128,141247.0
2021-10-08 15:50:00,50.78,50.82,50.77,50.79,302437.0,45.0039,45.0394,44.9951,45.0128,302437.0
2021-10-11 09:30:00,51.04,51.06,50.96,51.05,358628.0,45.2343,45.2521,45.1634,45.2432,358628.0
2021-10-11 09:40:00,51.05,51.18,51.02,51.17,357624.0,45.2432,45.3584,45.2166,45.3496,357624.0
2021-10-11 09:50:00,51.16,51.18,51.1,51.11,166896.0,45.3407,45.3584,45.2875,45.2964,166896.0
2021-10-11 10:00:00,51.12,51.12,51.04,51.05,267223.0,45.3053,45.3053,45.2343,45.2432,267223.0
2021-10-11 10:10:00,51.05,51.09,51.03,51.04,305849.0,45.2432,45.2787,45.2255,45.2343,305849.0
2021-10-11 10:20:00,51.04,51.1,51.04,51.09,142007.0,45.2343,45.2875,45.2343,45.2787,142007.0
2021-10-11 10:30:00,51.09,51.09,51.04,51.05,128233.0,45.2787,45.2787,45.2343,45.2432,128233.0
2021-10-11 10:40:00,51.04,51.05,50.93,50.96,173672.0,45.2343,45.2432,45.1369,45.1634,173672.0
2021-10-11 10:50:00,50.96,51.0,50.96,50.97,248365.0,45.1634,45.1989,45.1634,45.1723,248365.0
2021-10-11 11:00:00,50.97,51.04,50.97,51.01,172738.0,45.1723,45.2343,45.1723,45.2078,172738.0
2021-10-11 11:10:00,51.02,51.03,51.0,51.01,181024.0,45.2166,45.2255,45.1989,45.2078,181024.0
2021-10-11 11:20:00,51.0,51.05,50.99,51.04,317750.0,45.1989,45.2432,45.19,45.2343,317750.0
2021-10-11 11:30:00,51.04,51.09,51.02,51.06,351799.0,45.2343,45.2787,45.2166,45.2521,351799.0
2021-10-11 11:40:00,51.07,51.08,51.06,51.07,153613.0,45.2609,45.2698,45.2521,45.2609,153613.0
2021-10-11 11:50:00,51.08,51.09,51.06,51.08,245214.0,45.2698,45.2787,45.2521,45.2698,245214.0
2021-10-11 12:00:00,51.08,51.09,51.0,51.03,370528.0,45.2698,45.2787,45.1989,45.2255,370528.0
2021-10-11 12:10:00,51.02,51.02,50.98,50.98,131517.0,45.2166,45.2166,45.1812,45.1812,131517.0
2021-10-11 12:20:00,50.98,51.0,50.97,50.98,164053.0,45.1812,45.1989,45.1723,45.1812,164053.0
2021-10-11 12:30:00,50.99,50.99,50.94,50.96,127669.0,45.19,45.19,45.1457,45.1634,127669.0
2021-10-11 12:40:00,50.96,50.97,50.94,50.96,115263.0,45.1634,45.1723,45.1457,45.1634,115263.0
2021-10-11 12:50:00,50.97,50.97,50.92,50.96,198609.0,45.1723,45.1723,45.128,45.1634,198609.0
2021-10-11 13:00:00,50.96,50.96,50.89,50.9,294602.0,45.1634,45.1634,45.1014,45.1103,294602.0
2021-10-11 13:10:00,50.91,50.93,50.8,50.84,275285.0,45.1191,45.1369,45.0216,45.0571,275285.0
2021-10-11 13:20:00,50.84,50.84,50.76,50.78,64251.0,45.0571,45.0571,44.9862,45.0039,64251.0
2021-10-11 13:30:00,50.77,50.83,50.76,50.8,277556.0,44.9951,45.0482,44.9862,45.0216,277556.0
2021-10-11 13:40:00,50.8,50.82,50.75,50.77,127251.0,45.0216,45.0394,44.9773,44.9951,127251.0
2021-10-11 13:50:00,50.77,50.8,50.77,50.79,76167.0,44.9951,45.0216,44.9951,45.0128,76167.0
2021-10-11 14:00:00,50.78,50.83,50.76,50.83,138008.0,45.0039,45.0482,44.9862,45.0482,138008.0
2021-10-11 14:10:00,50.82,50.85,50.81,50.82,75035.0,45.0394,45.066,45.0305,45.0394,75035.0
2021-10-11 14:20:00,50.82,50.82,50.79,50.81,61237.0,45.0394,45.0394,45.0128,45.0305,61237.0
2021-10-11 14:30:00,50.82,50.83,50.77,50.78,76578.0,45.0394,45.0482,44.9951,45.0039,76578.0
2021-10-11 14:40:00,50.77,50.82,50.76,50.8,55997.0,44.9951,45.0394,44.9862,45.0216,55997.0
2021-10-11 14:50:00,50.81,50.83,50.78,50.82,87424.0,45.0305,45.0482,45.0039,45.0394,87424.0
2021-10-11 15:00:00,50.82,50.84,50.78,50.8,164221.0,45.0394,45.0571,45.0039,45.0216,164221.0
2021-10-11 15:10:00,50.8,50.82,50.78,50.8,96747.0,45.0216,45.0394,45.0039,45.0216,96747.0
2021-10-11 15:20:00,50.8,50.81,50.75,50.75,147103.0,45.0216,45.0305,44.9773,44.9773,147103.0
2021-10-11 15:30:00,50.76,50.77,50.72,50.73,530720.0,44.9862,44.9951,44.9507,44.9596,530720.0
2021-10-11 15:40:00,50.72,50.72,50.68,50.69,367034.0,44.9507,44.9507,44.9153,44.9242,367034.0
2021-10-11 15:50:00,50.69,50.69,50.64,50.65,355050.0,44.9242,44.9242,44.8798,44.8887,355050.0
2021-10-12 09:30:00,50.78,50.82,50.67,50.79,538649.0,45.0039,45.0394,44.9064,45.0128,538649.0
2021-10-12 09:40:00,50.8,50.87,50.64,50.74,409246.0,45.0216,45.0837,44.8798,44.9685,409246.0
2021-10-12 09:50:00,50.73,50.86,50.73,50.8,179777.0,44.9596,45.0748,44.9596,45.0216,179777.0
2021-10-12 10:00:00,50.8,50.86,50.74,50.75,306149.0,45.0216,45.0748,44.9685,44.9773,306149.0
2021-10-12 10:10:00,50.76,50.83,50.68,50.75,268542.0,44.9862,45.0482,44.9153,44.9773,268542.0
2021-10-12 10:20:00,50.73,50.77,50.69,50.73,165244.0,44.9596,44.9951,44.9242,44.9596,165244.0
2021-10-12 10:30:00,50.72,50.73,50.64,50.69,278803.0,44.9507,44.9596,44.8798,44.9242,278803.0
2021-10-12 10:40:00,50.69,50.75,50.69,50.72,147574.0,44.9242,44.9773,44.9242,44.9507,147574.0
2021-10-12 10:50:00,50.72,50.74,50.62,50.64,265506.0,44.9507,44.9685,44.8621,44.8798,265506.0
2021-10-12 11:00:00,50.64,50.74,50.63,50.71,539591.0,44.8798,44.9685,44.871,44.9419,539591.0
2021-10-12 11:10:00,50.7,50.72,50.66,50.69,165411.0,44.933,44.9507,44.8976,44.9242,165411.0
2021-10-12 11:20:00,50.69,50.7,50.66,50.66,140262.0,44.9242,44.933,44.8976,44.8976,140262.0
2021-10-12 11:30:00,50.66,50.69,50.65,50.68,172836.0,44.8976,44.9242,44.8887,44.9153,172836.0
2021-10-12 11:40:00,50.67,50.68,50.62,50.67,90100.0,44.9064,44.9153,44.8621,44.9064,90100.0
2021-10-12 11:50:00,50.67,50.7,50.64,50.7,107439.0,44.9064,44.933,44.8798,44.933,107439.0
2021-10-12 12:00:00,50.7,50.77,50.7,50.75,161462.0,44.933,44.9951,44.933,44.9773,161462.0
2021-10-12 12:10:00,50.74,50.76,50.7,50.71,62839.0,44.9685,44.9862,44.933,44.9419,62839.0
2021-10-12 12:20:00,50.7,50.71,50.68,50.7,70538.0,44.933,44.9419,44.9153,44.933,70538.0
2021-10-12 12:30:00,50.69,50.71,50.63,50.64,171417.0,44.9242,44.9419,44.871,44.8798,171417.0
2021-10-12 12:40:00,50.64,50.67,50.62,50.63,188447.0,44.8798,44.9064,44.8621,44.871,188447.0
2021-10-12 12:50:00,50.63,50.65,50.61,50.64,164330.0,44.871,44.8887,44.8533,44.8798,164330.0
2021-10-12 13:00:00,50.64,50.64,50.58,50.59,59556.0,44.8798,44.8798,44.8267,44.8355,59556.0
2021-10-12 13:10:00,50.59,50.64,50.58,50.63,94143.0,44.8355,44.8798,44.8267,44.871,94143.0
2021-10-12 13:20:00,50.63,50.65,50.59,50.63,81939.0,44.871,44.8887,44.8355,44.871,81939.0
2021-10-12 13:30:00,50.63,50.64,50.6,50.64,48748.0,44.871,44.8798,44.8444,44.8798,48748.0
2021-10-12 13:40:00,50.64,50.66,50.64,50.65,132259.0,44.8798,44.8976,44.8798,44.8887,132259.0
2021-10-12 13:50:00,50.65,50.67,50.62,50.64,120756.0,44.8887,44.9064,44.8621,44.8798,120756.0
2021-10-12 14:00:00,50.64,50.66,50.62,50.64,156917.0,44.8798,44.8976,44.8621,44.8798,156917.0
2021-10-12 14:10:00,50.64,50.72,50.63,50.69,173308.0,44.8798,44.9507,44.871,44.9242,173308.0
2021-10-12 14:20:00,50.7,50.7,50.67,50.69,137815.0,44.933,44.933,44.9064,44.9242,137815.0
2021-10-12 14:30:00,50.69,50.69,50.64,50.65,54101.0,44.9242,44.9242,44.8798,44.8887,54101.0
2021-10-12 14:40:00,50.65,50.67,50.64,50.65,55482.0,44.8887,44.9064,44.8798,44.8887,55482.0
2021-10-12 14:50:00,50.65,50.66,50.62,50.63,171394.0,44.8887,44.8976,44.8621,44.871,171394.0
2021-10-12 15:00:00,50.63,50.64,50.57,50.57,80249.0,44.871,44.8798,44.8178,44.8178,80249.0
2021-10-12 15:10:00,50.58,50.6,50.55,50.58,227136.0,44.8267,44.8444,44.8001,44.8267,227136.0
2021-10-12 15:20:00,50.57,50.59,50.56,50.57,239612.0,44.8178,44.8355,44.8089,44.8178,239612.0
2021-10-12 15:30:00,50.57,50.6,50.55,50.57,273084.0,44.8178,44.8444,44.8001,44.8178,273084.0
2021-10-12 15:40:00,50.58,50.59,50.5,50.51,444639.0,44.8267,44.8355,44.7558,44.7646,444639.0
2021-10-12 15:50:00,50.51,50.56,50.5,50.5,485544.0,44.7646,44.8089,44.7558,44.7558,485544.0
2021-10-13 09:30:00,50.94,51.02,50.9,51.02,552269.0,45.1457,45.2166,45.1103,45.2166,552269.0
2021-10-13 09:40:00,51.02,51.06,50.92,50.92,423541.0,45.2166,45.2521,45.128,45.128,423541.0
2021-10-13 09:50:00,50.92,50.96,50.86,50.94,328748.0,45.128,45.1634,45.0748,45.1457,328748.0
2021-10-13 10:00:00,50.94,51.0,50.92,50.95,418137.0,45.1457,45.1989,45.128,45.1546,418137.0
2021-10-13 10:10:00,50.95,50.97,50.8,50.89,245287.0,45.1546,45.1723,45.0216,45.1014,245287.0
2021-10-13 10:20:00,50.89,50.94,50.86,50.92,209382.0,45.1014,45.1457,45.0748,45.128,209382.0
2021-10-13 10:30:00,50.92,50.99,50.89,50.95,171914.0,45.128,45.19,45.1014,45.1546,171914.0
2021-10-13 10:40:00,50.95,51.04,50.94,51.03,343114.0,45.1546,45.2343,45.1457,45.2255,343114.0
2021-10-13 10:50:00,51.03,51.05,51.02,51.03,113117.0,45.2255,45.2432,45.2166,45.2255,113117.0
2021-10-13 11:00:00,51.03,51.14,51.03,51.12,233531.0,45.2255,45.323,45.2255,45.3053,233531.0
2021-10-13 11:10:00,51.12,51.15,51.09,51.13,500964.0,45.3053,45.3318,45.2787,45.3141,500964.0
2021-10-13 11:20:00,51.13,51.13,51.04,51.06,203061.0,45.3141,45.3141,45.2343,45.2521,203061.0
2021-10-13 11:30:00,51.07,51.08,50.99,51.03,557916.0,45.2609,45.2698,45.19,45.2255,557916.0
2021-10-13 11:40:00,51.03,51.17,51.03,51.16,293804.0,45.2255,45.3496,45.2255,45.3407,293804.0
2021-10-13 11:50:00,51.16,51.17,51.11,51.12,645937.0,45.3407,45.3496,45.2964,45.3053,645937.0
2021-10-13 12:00:00,51.12,51.16,51.11,51.15,188035.0,45.3053,45.3407,45.2964,45.3318,188035.0
2021-10-13 12:10:00,51.16,51.19,51.13,51.14,186509.0,45.3407,45.3673,45.3141,45.323,186509.0
2021-10-13 12:20:00,51.14,51.18,51.11,51.17,126703.0,45.323,45.3584,45.2964,45.3496,126703.0
2021-10-13 12:30:00,51.18,51.18,51.11,51.14,91784.0,45.3584,45.3584,45.2964,45.323,91784.0
2021-10-13 12:40:00,51.14,51.16,51.09,51.1,112902.0,45.323,45.3407,45.2787,45.2875,112902.0
2021-10-13 12:50:00,51.1,51.14,51.07,51.12,70371.0,45.2875,45.323,45.2609,45.3053,70371.0
2021-10-13 13:00:00,51.13,51.16,51.11,51.13,138180.0,45.3141,45.3407,45.2964,45.3141,138180.0
2021-10-13 13:10:00,51.12,51.14,51.11,51.13,100116.0,45.3053,45.323,45.2964,45.3141,100116.0
2021-10-13 13:20:00,51.13,51.16,51.12,51.14,75678.0,45.3141,45.3407,45.3053,45.323,75678.0
2021-10-13 13:30:00,51.14,51.18,51.14,51.16,107977.0,45.323,45.3584,45.323,45.3407,107977.0
2021-10-13 13:40:00,51.17,51.17,51.13,51.13,119094.0,45.3496,45.3496,45.3141,45.3141,119094.0
2021-10-13 13:50:00,51.14,51.18,51.13,51.16,77932.0,45.323,45.3584,45.3141,45.3407,77932.0
2021-10-13 14:00:00,51.16,51.23,51.12,51.18,372903.0,45.3407,45.4027,45.3053,45.3584,372903.0
2021-10-13 14:10:00,51.17,51.22,51.14,51.2,156618.0,45.3496,45.3939,45.323,45.3762,156618.0
2021-10-13 14:20:00,51.2,51.23,51.17,51.17,212900.0,45.3762,45.4027,45.3496,45.3496,212900.0
2021-10-13 14:30:00,51.17,51.2,51.17,51.18,118328.0,45.3496,45.3762,45.3496,45.3584,118328.0
2021-10-13 14:40:00,51.18,51.18,51.13,51.17,215624.0,45.3584,45.3584,45.3141,45.3496,215624.0
2021-10-13 14:50:00,51.16,51.2,51.15,51.19,72957.0,45.3407,45.3762,45.3318,45.3673,72957.0
2021-10-13 15:00:00,51.18,51.22,51.16,51.22,89364.0,45.3584,45.3939,45.3407,45.3939,89364.0
2021-10-13 15:10:00,51.22,51.23,51.18,51.19,112306.0,45.3939,45.4027,45.3584,45.3673,112306.0
2021-10-13 15:20:00,51.19,51.21,51.14,51.15,79316.0,45.3673,45.385,45.323,45.3318,79316.0
2021-10-13 15:30:00,51.15,51.19,51.14,51.18,189726.0,45.3318,45.3673,45.323,45.3584,189726.0
2021-10-13 15:40:00,51.17,51.19,51.14,51.16,127607.0,45.3496,45.3673,45.323,45.3407,127607.0
2021-10-13 15:50:00,51.16,51.18,51.13,51.15,355469.0,45.3407,45.3584,45.3141,45.3318,355469.0
2021-10-14 09:30:00,51.36,51.4,51.14,51.15,465410.0,45.518,45.5534,45.323,45.3318,465410.0
2021-10-14 09:40:00,51.15,51.16,51.08,51.1,351488.0,45.3318,45.3407,45.2698,45.2875,351488.0
2021-10-14 09:50:00,51.1,51.17,51.07,51.15,286677.0,45.2875,45.3496,45.2609,45.3318,286677.0
2021-10-14 10:00:00,51.15,51.16,51.09,51.16,440426.0,45.3318,45.3407,45.2787,45.3407,440426.0
2021-10-14 10:10:00,51.16,51.19,51.13,51.15,338032.0,45.3407,45.3673,45.3141,45.3318,338032.0
2021-10-14 10:20:00,51.15,51.18,51.13,51.15,118659.0,45.3318,45.3584,45.3141,45.3318,118659.0
2021-10-14 10:30:00,51.15,51.16,51.1,51.14,85943.0,45.3318,45.3407,45.2875,45.323,85943.0
2021-10-14 10:40:00,51.14,51.15,51.1,51.15,195363.0,45.323,45.3318,45.2875,45.3318,195363.0
2021-10-14 10:50:00,51.14,51.17,51.12,51.15,241526.0,45.323,45.3496,45.3053,45.3318,241526.0
2021-10-14 11:00:00,51.15,51.15,51.07,51.08,134755.0,45.3318,45.3318,45.2609,45.2698,134755.0
2021-10-14 11:10:00,51.07,51.1,51.05,51.1,130080.0,45.2609,45.2875,45.2432,45.2875,130080.0
2021-10-14 11:20:00,51.09,51.13,51.08,51.13,70312.0,45.2787,45.3141,45.2698,45.3141,70312.0
2021-10-14 11:30:00,51.14,51.14,51.1,51.13,209491.0,45.323,45.323,45.2875,45.3141,209491.0
2021-10-14 11:40:00,51.13,51.2,51.12,51.18,78797.0,45.3141,45.3762,45.3053,45.3584,78797.0
2021-10-14 11:50:00,51.18,51.23,51.17,51.23,97114.0,45.3584,45.4027,45.3496,45.4027,97114.0
2021-10-14 12:00:00,51.22,51.23,51.19,51.19,81752.0,45.3939,45.4027,45.3673,45.3673,81752.0
2021-10-14 12:10:00,51.2,51.21,51.18,51.21,106619.0,45.3762,45.385,45.3584,45.385,106619.0
2021-10-14 12:20:00,51.21,51.21,51.17,51.18,94312.0,45.385,45.385,45.3496,45.3584,94312.0
2021-10-14 12:30:00,51.18,51.23,51.18,51.22,80733.0,45.3584,45.4027,45.3584,45.3939,80733.0
2021-10-14 12:40:00,51.22,51.23,51.2,51.22,95658.0,45.3939,45.4027,45.3762,45.3939,95658.0
2021-10-14 12:50:00,51.22,51.23,51.2,51.21,49226.0,45.3939,45.4027,45.3762,45.385,49226.0
2021-10-14 13:00:00,51.21,51.22,51.17,51.17,45480.0,45.385,45.3939,45.3496,45.3496,45480.0
2021-10-14 13:10:00,51.17,51.18,51.16,51.16,36792.0,45.3496,45.3584,45.3407,45.3407,36792.0
2021-10-14 13:20:00,51.16,51.17,51.15,51.16,122630.0,45.3407,45.3496,45.3318,45.3407,122630.0
2021-10-14 13:30:00,51.17,51.23,51.16,51.22,115547.0,45.3496,45.4027,45.3407,45.3939,115547.0
2021-10-14 13:40:00,51.22,51.23,51.21,51.23,48939.0,45.3939,45.4027,45.385,45.4027,48939.0
2021-10-14 13:50:00,51.22,51.24,51.21,51.23,179191.0,45.3939,45.4116,45.385,45.4027,179191.0
2021-10-14 14:00:00,51.23,51.23,51.2,51.21,74865.0,45.4027,45.4027,45.3762,45.385,74865.0
2021-10-14 14:10:00,51.21,51.24,51.2,51.23,126540.0,45.385,45.4116,45.3762,45.4027,126540.0
2021-10-14 14:20:00,51.23,51.24,51.21,51.23,61030.0,45.4027,45.4116,45.385,45.4027,61030.0
2021-10-14 14:30:00,51.23,51.26,51.23,51.25,213917.0,45.4027,45.4293,45.4027,45.4205,213917.0
2021-10-14 14:40:00,51.25,51.25,51.23,51.24,42557.0,45.4205,45.4205,45.4027,45.4116,42557.0
2021-10-14 14:50:00,51.23,51.26,51.23,51.25,69010.0,45.4027,45.4293,45.4027,45.4205,69010.0
2021-10-14 15:00:00,51.25,51.25,51.21,51.22,52449.0,45.4205,45.4205,45.385,45.3939,52449.0
2021-10-14 15:10:00,51.21,51.23,51.19,51.23,77877.0,45.385,45.4027,45.3673,45.4027,77877.0
2021-10-14 15:20:00,51.22,51.25,51.22,51.23,111975.0,45.3939,45.4205,45.3939,45.4027,111975.0
2021-10-14 15:30:00,51.23,51.24,51.22,51.23,252108.0,45.4027,45.4116,45.3939,45.4027,252108.0
2021-10-14 15:40:00,51.23,51.27,51.22,51.27,369066.0,45.4027,45.4382,45.3939,45.4382,369066.0
2021-10-14 15:50:00,51.27,51.29,51.22,51.23,547068.0,45.4382,45.4559,45.3939,45.4027,547068.0
2021-10-15 09:30:00,51.5,51.58,51.4,51.56,311794.0,45.642,45.7129,45.5534,45.6952,311794.0
2021-10-15 09:40:00,51.56,51.65,51.53,51.61,319263.0,45.6952,45.775,45.6686,45.7395,319263.0
2021-10-15 09:50:00,51.61,51.67,51.58,51.67,294195.0,45.7395,45.7927,45.7129,45.7927,294195.0
2021-10-15 10:00:00,51.68,51.74,51.66,51.73,270426.0,45.8016,45.8547,45.7838,45.8459,270426.0
2021-10-15 10:10:00,51.73,51.75,51.67,51.69,387625.0,45.8459,45.8636,45.7927,45.8104,387625.0
2021-10-15 10:20:00,51.68,51.72,51.64,51.65,293790.0,45.8016,45.837,45.7661,45.775,293790.0
2021-10-15 10:30:00,51.65,51.8,51.64,51.78,374218.0,45.775,45.9079,45.7661,45.8902,374218.0
2021-10-15 10:40:00,51.79,51.86,51.78,51.84,250167.0,45.899,45.9611,45.8902,45.9434,250167.0
2021-10-15 10:50:00,51.84,51.89,51.82,51.87,337436.0,45.9434,45.9877,45.9256,45.9699,337436.0
2021-10-15 11:00:00,51.87,51.89,51.84,51.86,308493.0,45.9699,45.9877,45.9434,45.9611,308493.0
2021-10-15 11:10:00,51.86,51.87,51.83,51.85,175352.0,45.9611,45.9699,45.9345,45.9522,175352.0
2021-10-15 11:20:00,51.85,51.86,51.8,51.83,185648.0,45.9522,45.9611,45.9079,45.9345,185648.0
2021-10-15 11:30:00,51.84,51.85,51.81,51.82,137822.0,45.9434,45.9522,45.9168,45.9256,137822.0
2021-10-15 11:40:00,51.82,51.83,51.77,51.78,170722.0,45.9256,45.9345,45.8813,45.8902,170722.0
2021-10-15 11:50:00,51.78,51.79,51.75,51.76,120980.0,45.8902,45.899,45.8636,45.8725,120980.0
2021-10-15 12:00:00,51.76,51.78,51.75,51.77,66374.0,45.8725,45.8902,45.8636,45.8813,66374.0
2021-10-15 12:10:00,51.77,51.81,51.77,51.8,104181.0,45.8813,45.9168,45.8813,45.9079,104181.0
2021-10-15 12:20:00,51.79,51.79,51.71,51.73,108011.0,45.899,45.899,45.8281,45.8459,108011.0
2021-10-15 12:30:00,51.73,51.75,51.7,51.74,157708.0,45.8459,45.8636,45.8193,45.8547,157708.0
2021-10-15 12:40:00,51.74,51.77,51.73,51.74,85191.0,45.8547,45.8813,45.8459,45.8547,85191.0
2021-10-15 12:50:00,51.75,51.77,51.74,51.76,136733.0,45.8636,45.8813,45.8547,45.8725,136733.0
2021-10-15 13:00:00,51.76,51.77,51.72,51.75,117333.0,45.8725,45.8813,45.837,45.8636,117333.0
2021-10-15 13:10:00,51.75,51.75,51.71,51.74,95999.0,45.8636,45.8636,45.8281,45.8547,95999.0
2021-10-15 13:20:00,51.73,51.75,51.71,51.71,73808.0,45.8459,45.8636,45.8281,45.8281,73808.0
2021-10-15 13:30:00,51.72,51.75,51.71,51.73,73040.0,45.837,45.8636,45.8281,45.8459,73040.0
2021-10-15 13:40:00,51.73,51.75,51.71,51.75,74381.0,45.8459,45.8636,45.8281,45.8636,74381.0
2021-10-15 13:50:00,51.75,51.76,51.74,51.75,71406.0,45.8636,45.8725,45.8547,45.8636,71406.0
2021-10-15 14:00:00,51.76,51.78,51.75,51.78,91501.0,45.8725,45.8902,45.8636,45.8902,91501.0
2021-10-15 14:10:00,51.78,51.79,51.77,51.79,72370.0,45.8902,45.899,45.8813,45.899,72370.0
2021-10-15 14:20:00,51.79,51.79,51.76,51.77,61582.0,45.899,45.899,45.8725,45.8813,61582.0
2021-10-15 14:30:00,51.77,51.77,51.74,51.77,81061.0,45.8813,45.8813,45.8547,45.8813,81061.0
2021-10-15 14:40:00,51.77,51.78,51.75,51.77,110153.0,45.8813,45.8902,45.8636,45.8813,110153.0
2021-10-15 14:50:00,51.77,51.81,51.76,51.8,79291.0,45.8813,45.9168,45.8725,45.9079,79291.0
2021-10-15 15:00:00,51.81,51.83,51.76,51.77,144271.0,45.9168,45.9345,45.8725,45.8813,144271.0
2021-10-15 15:10:00,51.76,51.79,51.76,51.78,135985.0,45.8725,45.899,45.8725,45.8902,135985.0
2021-10-15 15:20:00,51.78,51.8,51.76,51.79,212723.0,45.8902,45.9079,45.8725,45.899,212723.0
2021-10-15 15:30:00,51.78,51.81,51.77,51.8,157282.0,45.8902,45.9168,45.8813,45.9079,157282.0
2021-10-15 15:40:00,51.8,51.82,51.79,51.8,296159.0,45.9079,45.9256,45.899,45.9079,296159.0
2021-10-15 15:50:00,51.8,51.83,51.77,51.81,294766.0,45.9079,45.9345,45.8813,45.9168,294766.0
2021-10-18 09:30:00,51.53,51.64,51.5,51.62,493803.0,45.6686,45.7661,45.642,45.7484,493803.0
2021-10-18 09:40:00,51.62,51.71,51.6,51.7,287421.0,45.7484,45.8281,45.7307,45.8193,287421.0
2021-10-18 09:50:00,51.7,51.71,51.62,51.65,241743.0,45.8193,45.8281,45.7484,45.775,241743.0
2021-10-18 10:00:00,51.66,51.74,51.64,51.74,263842.0,45.7838,45.8547,45.7661,45.8547,263842.0
2021-10-18 10:10:00,51.73,51.76,51.71,51.73,262210.0,45.8459,45.8725,45.8281,45.8459,262210.0
2021-10-18 10:20:00,51.73,51.75,51.71,51.73,282245.0,45.8459,45.8636,45.8281,45.8459,282245.0
2021-10-18 10:30:00,51.73,51.73,51.68,51.73,284890.0,45.8459,45.8459,45.8016,45.8459,284890.0
2021-10-18 10:40:00,51.73,51.75,51.71,51.75,242297.0,45.8459,45.8636,45.8281,45.8636,242297.0
2021-10-18 10:50:00,51.75,51.77,51.73,51.74,147353.0,45.8636,45.8813,45.8459,45.8547,147353.0
2021-10-18 11:00:00,51.74,51.77,51.72,51.74,470693.0,45.8547,45.8813,45.837,45.8547,470693.0
2021-10-18 11:10:00,51.74,51.76,51.73,51.76,215156.0,45.8547,45.8725,45.8459,45.8725,215156.0
2021-10-18 11:20:00,51.76,51.77,51.73,51.73,249250.0,45.8725,45.8813,45.8459,45.8459,249250.0
2021-10-18 11:30:00,51.73,51.79,51.73,51.78,154852.0,45.8459,45.899,45.8459,45.8902,154852.0
2021-10-18 11:40:00,51.79,51.81,51.78,51.8,77967.0,45.899,45.9168,45.8902,45.9079,77967.0
2021-10-18 11:50:00,51.81,51.85,51.8,51.84,56389.0,45.9168,45.9522,45.9079,45.9434,56389.0
2021-10-18 12:00:00,51.85,51.85,51.83,51.84,69064.0,45.9522,45.9522,45.9345,45.9434,69064.0
2021-10-18 12:10:00,51.85,51.87,51.84,51.87,71159.0,45.9522,45.9699,45.9434,45.9699,71159.0
2021-10-18 12:20:00,51.87,51.88,51.86,51.86,117763.0,45.9699,45.9788,45.9611,45.9611,117763.0
2021-10-18 12:30:00,51.86,51.87,51.85,51.86,98174.0,45.9611,45.9699,45.9522,45.9611,98174.0
2021-10-18 12:40:00,51.86,51.87,51.85,51.86,95352.0,45.9611,45.9699,45.9522,45.9611,95352.0
2021-10-18 12:50:00,51.85,51.86,51.83,51.85,75980.0,45.9522,45.9611,45.9345,45.9522,75980.0
2021-10-18 13:00:00,51.86,51.86,51.83,51.83,150918.0,45.9611,45.9611,45.9345,45.9345,150918.0
2021-10-18 13:10:00,51.84,51.87,51.83,51.87,90713.0,45.9434,45.9699,45.9345,45.9699,90713.0
2021-10-18 13:20:00,51.87,51.88,51.85,51.86,92054.0,45.9699,45.9788,45.9522,45.9611,92054.0
2021-10-18 13:30:00,51.86,51.86,51.84,51.84,32211.0,45.9611,45.9611,45.9434,45.9434,32211.0
2021-10-18 13:40:00,51.85,51.85,51.83,51.85,103251.0,45.9522,45.9522,45.9345,45.9522,103251.0
2021-10-18 13:50:00,51.85,51.85,51.83,51.85,38328.0,45.9522,45.9522,45.9345,45.9522,38328.0
2021-10-18 14:00:00,51.85,51.85,51.82,51.83,28748.0,45.9522,45.9522,45.9256,45.9345,28748.0
2021-10-18 14:10:00,51.83,51.84,51.82,51.84,144667.0,45.9345,45.9434,45.9256,45.9434,144667.0
2021-10-18 14:20:00,51.84,51.85,51.83,51.85,96626.0,45.9434,45.9522,45.9345,45.9522,96626.0
2021-10-18 14:30:00,51.84,51.86,51.84,51.84,82314.0,45.9434,45.9611,45.9434,45.9434,82314.0
2021-10-18 14:40:00,51.85,51.85,51.82,51.83,157430.0,45.9522,45.9522,45.9256,45.9345,157430.0
2021-10-18 14:50:00,51.83,51.85,51.82,51.84,260786.0,45.9345,45.9522,45.9256,45.9434,260786.0
2021-10-18 15:00:00,51.84,51.85,51.81,51.82,91971.0,45.9434,45.9522,45.9168,45.9256,91971.0
2021-10-18 15:10:00,51.81,51.82,51.76,51.77,236408.0,45.9168,45.9256,45.8725,45.8813,236408.0
2021-10-18 15:20:00,51.77,51.78,51.75,51.76,90376.0,45.8813,45.8902,45.8636,45.8725,90376.0
2021-10-18 15:30:00,51.76,51.76,51.71,51.72,234932.0,45.8725,45.8725,45.8281,45.837,234932.0
2021-10-18 15:40:00,51.72,51.75,51.71,51.73,171336.0,45.837,45.8636,45.8281,45.8459,171336.0
2021-10-18 15:50:00,51.74,51.79,51.73,51.73,967306.0,45.8547,45.899,45.8459,45.8459,967306.0
2021-10-19 09:30:00,52.07,52.09,51.99,52.0,502620.0,46.1472,46.1649,46.0763,46.0852,502620.0
2021-10-19 09:40:00,51.99,52.16,51.98,52.12,424223.0,46.0763,46.227,46.0674,46.1915,424223.0
2021-10-19 09:50:00,52.13,52.2,52.12,52.19,277486.0,46.2004,46.2624,46.1915,46.2535,277486.0
2021-10-19 10:00:00,52.2,52.21,52.14,52.19,239418.0,46.2624,46.2713,46.2092,46.2535,239418.0
2021-10-19 10:10:00,52.18,52.2,52.13,52.2,187574.0,46.2447,46.2624,46.2004,46.2624,187574.0
2021-10-19 10:20:00,52.19,52.23,52.15,52.23,135158.0,46.2535,46.289,46.2181,46.289,135158.0
2021-10-19 10:30:00,52.23,52.23,52.18,52.2,121468.0,46.289,46.289,46.2447,46.2624,121468.0
2021-10-19 10:40:00,52.2,52.21,52.15,52.16,108926.0,46.2624,46.2713,46.2181,46.227,108926.0
2021-10-19 10:50:00,52.16,52.24,52.16,52.23,126335.0,46.227,46.2979,46.227,46.289,126335.0
2021-10-19 11:00:00,52.23,52.25,52.21,52.22,116802.0,46.289,46.3067,46.2713,46.2801,116802.0
2021-10-19 11:10:00,52.22,52.25,52.19,52.21,119244.0,46.2801,46.3067,46.2535,46.2713,119244.0
2021-10-19 11:20:00,52.21,52.25,52.2,52.25,128683.0,46.2713,46.3067,46.2624,46.3067,128683.0
2021-10-19 11:30:00,52.25,52.27,52.22,52.23,65555.0,46.3067,46.3244,46.2801,46.289,65555.0
2021-10-19 11:40:00,52.23,52.26,52.22,52.25,46942.0,46.289,46.3156,46.2801,46.3067,46942.0
2021-10-19 11:50:00,52.25,52.3,52.25,52.29,157909.0,46.3067,46.351,46.3067,46.3422,157909.0
2021-10-19 12:00:00,52.29,52.29,52.26,52.29,133999.0,46.3422,46.3422,46.3156,46.3422,133999.0
2021-10-19 12:10:00,52.29,52.3,52.26,52.26,70249.0,46.3422,46.351,46.3156,46.3156,70249.0
2021-10-19 12:20:00,52.26,52.27,52.24,52.24,81461.0,46.3156,46.3244,46.2979,46.2979,81461.0
2021-10-19 12:30:00,52.25,52.28,52.23,52.28,166923.0,46.3067,46.3333,46.289,46.3333,166923.0
2021-10-19 12:40:00,52.28,52.29,52.27,52.29,53808.0,46.3333,46.3422,46.3244,46.3422,53808.0
2021-10-19 12:50:00,52.29,52.31,52.27,52.3,156786.0,46.3422,46.3599,46.3244,46.351,156786.0
2021-10-19 13:00:00,52.3,52.32,52.27,52.27,129763.0,46.351,46.3688,46.3244,46.3244,129763.0
2021-10-19 13:10:00,52.28,52.31,52.27,52.31,109184.0,46.3333,46.3599,46.3244,46.3599,109184.0
2021-10-19 13:20:00,52.3,52.34,52.3,52.33,98396.0,46.351,46.3865,46.351,46.3776,98396.0
2021-10-19 13:30:00,52.33,52.34,52.29,52.3,105987.0,46.3776,46.3865,46.3422,46.351,105987.0
2021-10-19 13:40:00,52.3,52.33,52.29,52.32,145468.0,46.351,46.3776,46.3422,46.3688,145468.0
2021-10-19 13:50:00,52.33,52.35,52.32,52.34,81154.0,46.3776,46.3953,46.3688,46.3865,81154.0
2021-10-19 14:00:00,52.34,52.35,52.31,52.32,64306.0,46.3865,46.3953,46.3599,46.3688,64306.0
2021-10-19 14:10:00,52.32,52.34,52.31,52.32,146440.0,46.3688,46.3865,46.3599,46.3688,146440.0
2021-10-19 14:20:00,52.32,52.32,52.28,52.29,112862.0,46.3688,46.3688,46.3333,46.3422,112862.0
2021-10-19 14:30:00,52.28,52.29,52.22,52.25,110990.0,46.3333,46.3422,46.2801,46.3067,110990.0
2021-10-19 14:40:00,52.26,52.28,52.25,52.27,131859.0,46.3156,46.3333,46.3067,46.3244,131859.0
2021-10-19 14:50:00,52.27,52.31,52.26,52.3,107460.0,46.3244,46.3599,46.3156,46.351,107460.0
2021-10-19 15:00:00,52.3,52.32,52.29,52.32,72261.0,46.351,46.3688,46.3422,46.3688,72261.0
2021-10-19 15:10:00,52.31,52.37,52.3,52.37,153955.0,46.3599,46.4131,46.351,46.4131,153955.0
2021-10-19 15:20:00,52.37,52.4,52.34,52.39,440557.0,46.4131,46.4397,46.3865,46.4308,440557.0
2021-10-19 15:30:00,52.39,52.39,52.33,52.34,223786.0,46.4308,46.4308,46.3776,46.3865,223786.0
2021-10-19 15:40:00,52.34,52.34,52.3,52.32,131906.0,46.3865,46.3865,46.351,46.3688,131906.0
2021-10-19 15:50:00,52.32,52.36,52.31,52.33,275521.0,46.3688,46.4042,46.3599,46.3776,275521.0
2021-10-20 09:30:00,52.4,52.42,52.31,52.34,613490.0,46.4397,46.4574,46.3599,46.3865,613490.0
2021-10-20 09:40:00,52.34,52.38,52.24,52.25,636672.0,46.3865,46.4219,46.2979,46.3067,636672.0
2021-10-20 09:50:00,52.24,52.26,52.2,52.24,431248.0,46.2979,46.3156,46.2624,46.2979,431248.0
2021-10-20 10:00:00,52.24,52.24,52.18,52.22,280924.0,46.2979,46.2979,46.2447,46.2801,280924.0
2021-10-20 10:10:00,52.23,52.34,52.22,52.33,118784.0,46.289,46.3865,46.2801,46.3776,118784.0
2021-10-20 10:20:00,52.34,52.39,52.33,52.39,142750.0,46.3865,46.4308,46.3776,46.4308,142750.0
2021-10-20 10:30:00,52.39,52.43,52.35,52.35,111118.0,46.4308,46.4662,46.3953,46.3953,111118.0
2021-10-20 10:40:00,52.35,52.41,52.34,52.39,145252.0,46.3953,46.4485,46.3865,46.4308,145252.0
2021-10-20 10:50:00,52.4,52.41,52.34,52.35,179798.0,46.4397,46.4485,46.3865,46.3953,179798.0
2021-10-20 11:00:00,52.35,52.38,52.33,52.37,158114.0,46.3953,46.4219,46.3776,46.4131,158114.0
2021-10-20 11:10:00,52.37,52.38,52.32,52.33,105267.0,46.4131,46.4219,46.3688,46.3776,105267.0
2021-10-20 11:20:00,52.33,52.35,52.32,52.34,102786.0,46.3776,46.3953,46.3688,46.3865,102786.0
2021-10-20 11:30:00,52.35,52.37,52.32,52.35,106699.0,46.3953,46.4131,46.3688,46.3953,106699.0
2021-10-20 11:40:00,52.36,52.38,52.33,52.38,67835.0,46.4042,46.4219,46.3776,46.4219,67835.0
2021-10-20 11:50:00,52.38,52.39,52.36,52.37,117157.0,46.4219,46.4308,46.4042,46.4131,117157.0
2021-10-20 12:00:00,52.37,52.38,52.33,52.34,68614.0,46.4131,46.4219,46.3776,46.3865,68614.0
2021-10-20 12:10:00,52.34,52.37,52.33,52.36,77690.0,46.3865,46.4131,46.3776,46.4042,77690.0
2021-10-20 12:20:00,52.36,52.39,52.36,52.36,51233.0,46.4042,46.4308,46.4042,46.4042,51233.0
2021-10-20 12:30:00,52.36,52.4,52.35,52.4,95365.0,46.4042,46.4397,46.3953,46.4397,95365.0
2021-10-20 12:40:00,52.39,52.41,52.38,52.41,59856.0,46.4308,46.4485,46.4219,46.4485,59856.0
2021-10-20 12:50:00,52.41,52.41,52.38,52.39,76207.0,46.4485,46.4485,46.4219,46.4308,76207.0
2021-10-20 13:00:00,52.39,52.4,52.3,52.3,147156.0,46.4308,46.4397,46.351,46.351,147156.0
2021-10-20 13:10:00,52.3,52.32,52.25,52.25,285843.0,46.351,46.3688,46.3067,46.3067,285843.0
2021-10-20 13:20:00,52.25,52.28,52.21,52.28,114418.0,46.3067,46.3333,46.2713,46.3333,114418.0
2021-10-20 13:30:00,52.27,52.31,52.25,52.29,137286.0,46.3244,46.3599,46.3067,46.3422,137286.0
2021-10-20 13:40:00,52.29,52.32,52.28,52.3,130648.0,46.3422,46.3688,46.3333,46.351,130648.0
2021-10-20 13:50:00,52.3,52.34,52.29,52.34,154481.0,46.351,46.3865,46.3422,46.3865,154481.0
2021-10-20 14:00:00,52.34,52.35,52.32,52.35,66445.0,46.3865,46.3953,46.3688,46.3953,66445.0
2021-10-20 14:10:00,52.35,52.37,52.33,52.34,141451.0,46.3953,46.4131,46.3776,46.3865,141451.0
2021-10-20 14:20:00,52.34,52.36,52.33,52.36,122311.0,46.3865,46.4042,46.3776,46.4042,122311.0
2021-10-20 14:30:00,52.36,52.41,52.35,52.4,85306.0,46.4042,46.4485,46.3953,46.4397,85306.0
2021-10-20 14:40:00,52.4,52.41,52.36,52.39,89257.0,46.4397,46.4485,46.4042,46.4308,89257.0
2021-10-20 14:50:00,52.38,52.41,52.38,52.39,96045.0,46.4219,46.4485,46.4219,46.4308,96045.0
2021-10-20 15:00:00,52.4,52.41,52.37,52.39,89139.0,46.4397,46.4485,46.4131,46.4308,89139.0
2021-10-20 15:10:00,52.39,52.39,52.35,52.36,101415.0,46.4308,46.4308,46.3953,46.4042,101415.0
2021-10-20 15:20:00,52.37,52.38,52.35,52.36,88791.0,46.4131,46.4219,46.3953,46.4042,88791.0
2021-10-20 15:30:00,52.36,52.38,52.35,52.36,338695.0,46.4042,46.4219,46.3953,46.4042,338695.0
2021-10-20 15:40:00,52.36,52.37,52.35,52.35,267314.0,46.4042,46.4131,46.3953,46.3953,267314.0
2021-10-20 15:50:00,52.34,52.36,52.3,52.35,436281.0,46.3865,46.4042,46.351,46.3953,436281.0
2021-10-21 09:30:00,51.91,51.91,51.79,51.87,423173.0,46.0054,46.0054,45.899,45.9699,423173.0
2021-10-21 09:40:00,51.86,51.9,51.83,51.84,247183.0,45.9611,45.9965,45.9345,45.9434,247183.0
2021-10-21 09:50:00,51.85,51.9,51.84,51.84,176711.0,45.9522,45.9965,45.9434,45.9434,176711.0
2021-10-21 10:00:00,51.84,51.92,51.82,51.91,301221.0,45.9434,46.0143,45.9256,46.0054,301221.0
2021-10-21 10:10:00,51.91,51.93,51.86,51.91,277924.0,46.0054,46.0231,45.9611,46.0054,277924.0
2021-10-21 10:20:00,51.91,51.97,51.89,51.95,177426.0,46.0054,46.0586,45.9877,46.0408,177426.0
2021-10-21 10:30:00,51.96,51.99,51.93,51.96,98743.0,46.0497,46.0763,46.0231,46.0497,98743.0
2021-10-21 10:40:00,51.97,52.0,51.95,51.98,139977.0,46.0586,46.0852,46.0408,46.0674,139977.0
2021-10-21 10:50:00,51.98,51.99,51.94,51.96,125488.0,46.0674,46.0763,46.032,46.0497,125488.0
2021-10-21 11:00:00,51.96,51.96,51.9,51.91,85751.0,46.0497,46.0497,45.9965,46.0054,85751.0
2021-10-21 11:10:00,51.91,51.92,51.89,51.89,185164.0,46.0054,46.0143,45.9877,45.9877,185164.0
2021-10-21 11:20:00,51.9,51.91,51.82,51.83,387202.0,45.9965,46.0054,45.9256,45.9345,387202.0
2021-10-21 11:30:00,51.83,51.84,51.78,51.84,314819.0,45.9345,45.9434,45.8902,45.9434,314819.0
2021-10-21 11:40:00,51.84,51.88,51.82,51.88,262203.0,45.9434,45.9788,45.9256,45.9788,262203.0
2021-10-21 11:50:00,51.87,51.89,51.86,51.88,76077.0,45.9699,45.9877,45.9611,45.9788,76077.0
2021-10-21 12:00:00,51.88,51.92,51.87,51.9,150954.0,45.9788,46.0143,45.9699,45.9965,150954.0
2021-10-21 12:10:00,51.89,51.94,51.89,51.9,327218.0,45.9877,46.032,45.9877,45.9965,327218.0
2021-10-21 12:20:00,51.91,51.95,51.9,51.94,123672.0,46.0054,46.0408,45.9965,46.032,123672.0
2021-10-21 12:30:00,51.94,51.95,51.92,51.93,277809.0,46.032,46.0408,46.0143,46.0231,277809.0
2021-10-21 12:40:00,51.93,51.96,51.92,51.93,234032.0,46.0231,46.0497,46.0143,46.0231,234032.0
2021-10-21 12:50:00,51.93,51.97,51.92,51.95,121004.0,46.0231,46.0586,46.0143,46.0408,121004.0
2021-10-21 13:00:00,51.96,51.96,51.92,51.95,142923.0,46.0497,46.0497,46.0143,46.0408,142923.0
2021-10-21 13:10:00,51.95,51.95,51.91,51.92,233240.0,46.0408,46.0408,46.0054,46.0143,233240.0
2021-10-21 13:20:00,51.91,51.95,51.91,51.94,200139.0,46.0054,46.0408,46.0054,46.032,200139.0
2021-10-21 13:30:00,51.93,51.94,51.89,51.9,297267.0,46.0231,46.032,45.9877,45.9965,297267.0
2021-10-21 13:40:00,51.9,51.9,51.83,51.84,166510.0,45.9965,45.9965,45.9345,45.9434,166510.0
2021-10-21 13:50:00,51.84,51.84,51.79,51.8,327054.0,45.9434,45.9434,45.899,45.9079,327054.0
2021-10-21 14:00:00,51.81,51.85,51.79,51.84,494777.0,45.9168,45.9522,45.899,45.9434,494777.0
2021-10-21 14:10:00,51.83,51.86,51.82,51.83,193611.0,45.9345,45.9611,45.9256,45.9345,193611.0
2021-10-21 14:20:00,51.82,51.87,51.82,51.86,146614.0,45.9256,45.9699,45.9256,45.9611,146614.0
2021-10-21 14:30:00,51.87,51.9,51.86,51.9,215902.0,45.9699,45.9965,45.9611,45.9965,215902.0
2021-10-21 14:40:00,51.9,51.94,51.89,51.94,198851.0,45.9965,46.032,45.9877,46.032,198851.0
2021-10-21 14:50:00,51.94,51.95,51.92,51.93,200769.0,46.032,46.0408,46.0143,46.0231,200769.0
2021-10-21 15:00:00,51.94,51.97,51.93,51.95,225681.0,46.032,46.0586,46.0231,46.0408,225681.0
2021-10-21 15:10:00,51.96,51.97,51.93,51.97,136791.0,46.0497,46.0586,46.0231,46.0586,136791.0
2021-10-21 15:20:00,51.97,52.0,51.94,51.94,503741.0,46.0586,46.0852,46.032,46.032,503741.0
2021-10-21 15:30:00,51.94,51.96,51.92,51.93,120464.0,46.032,46.0497,46.0143,46.0231,120464.0
2021-10-21 15:40:00,51.93,51.93,51.9,51.92,139542.0,46.0231,46.0231,45.9965,46.0143,139542.0
2021-10-21 15:50:00,51.91,51.94,51.9,51.91,335521.0,46.0054,46.032,45.9965,46.0054,335521.0
2021-10-22 09:30:00,51.94,52.11,51.93,52.08,437019.0,46.032,46.1826,46.0231,46.1561,437019.0
2021-10-22 09:40:00,52.08,52.08,51.96,52.0,185945.0,46.1561,46.1561,46.0497,46.0852,185945.0
2021-10-22 09:50:00,52.0,52.1,52.0,52.07,147553.0,46.0852,46.1738,46.0852,46.1472,147553.0
2021-10-22 10:00:00,52.07,52.09,52.02,52.09,168602.0,46.1472,46.1649,46.1029,46.1649,168602.0
2021-10-22 10:10:00,52.08,52.14,52.07,52.11,139732.0,46.1561,46.2092,46.1472,46.1826,139732.0
2021-10-22 10:20:00,52.11,52.13,52.08,52.12,237910.0,46.1826,46.2004,46.1561,46.1915,237910.0
2021-10-22 10:30:00,52.12,52.12,52.02,52.05,218268.0,46.1915,46.1915,46.1029,46.1295,218268.0
2021-10-22 10:40:00,52.04,52.05,51.96,51.98,251110.0,46.1206,46.1295,46.0497,46.0674,251110.0
2021-10-22 10:50:00,51.98,52.01,51.94,51.94,185885.0,46.0674,46.094,46.032,46.032,185885.0
2021-10-22 11:00:00,51.94,51.96,51.91,51.93,134574.0,46.032,46.0497,46.0054,46.0231,134574.0
2021-10-22 11:10:00,51.93,51.94,51.77,51.78,177438.0,46.0231,46.032,45.8813,45.8902,177438.0
2021-10-22 11:20:00,51.78,51.79,51.65,51.68,400140.0,45.8902,45.899,45.775,45.8016,400140.0
2021-10-22 11:30:00,51.67,51.71,51.57,51.59,268920.0,45.7927,45.8281,45.7041,45.7218,268920.0
2021-10-22 11:40:00,51.59,51.64,51.56,51.6,240517.0,45.7218,45.7661,45.6952,45.7307,240517.0
2021-10-22 11:50:00,51.6,51.67,51.57,51.65,123909.0,45.7307,45.7927,45.7041,45.775,123909.0
2021-10-22 12:00:00,51.65,51.67,51.6,51.65,71101.0,45.775,45.7927,45.7307,45.775,71101.0
2021-10-22 12:10:00,51.66,51.66,51.61,51.65,76636.0,45.7838,45.7838,45.7395,45.775,76636.0
2021-10-22 12:20:00,51.64,51.7,51.62,51.69,64522.0,45.7661,45.8193,45.7484,45.8104,64522.0
2021-10-22 12:30:00,51.68,51.76,51.67,51.76,85153.0,45.8016,45.8725,45.7927,45.8725,85153.0
2021-10-22 12:40:00,51.76,51.84,51.75,51.8,156198.0,45.8725,45.9434,45.8636,45.9079,156198.0
2021-10-22 12:50:00,51.81,51.81,51.75,51.76,63165.0,45.9168,45.9168,45.8636,45.8725,63165.0
2021-10-22 13:00:00,51.76,51.76,51.68,51.73,233525.0,45.8725,45.8725,45.8016,45.8459,233525.0
2021-10-22 13:10:00,51.73,51.73,51.7,51.7,201427.0,45.8459,45.8459,45.8193,45.8193,201427.0
2021-10-22 13:20:00,51.7,51.74,51.68,51.72,204758.0,45.8193,45.8547,45.8016,45.837,204758.0
2021-10-22 13:30:00,51.72,51.77,51.67,51.75,172645.0,45.837,45.8813,45.7927,45.8636,172645.0
2021-10-22 13:40:00,51.74,51.76,51.7,51.7,103283.0,45.8547,45.8725,45.8193,45.8193,103283.0
2021-10-22 13:50:00,51.71,51.73,51.68,51.68,106003.0,45.8281,45.8459,45.8016,45.8016,106003.0
2021-10-22 14:00:00,51.68,51.72,51.66,51.7,153740.0,45.8016,45.837,45.7838,45.8193,153740.0
2021-10-22 14:10:00,51.7,51.75,51.7,51.74,307373.0,45.8193,45.8636,45.8193,45.8547,307373.0
2021-10-22 14:20:00,51.75,51.78,51.73,51.77,127781.0,45.8636,45.8902,45.8459,45.8813,127781.0
2021-10-22 14:30:00,51.77,51.84,51.77,51.82,130699.0,45.8813,45.9434,45.8813,45.9256,130699.0
2021-10-22 14:40:00,51.82,51.87,51.81,51.83,120189.0,45.9256,45.9699,45.9168,45.9345,120189.0
2021-10-22 14:50:00,51.82,51.83,51.76,51.76,109083.0,45.9256,45.9345,45.8725,45.8725,109083.0
2021-10-22 15:00:00,51.77,51.78,51.74,51.76,240447.0,45.8813,45.8902,45.8547,45.8725,240447.0
2021-10-22 15:10:00,51.76,51.76,51.71,51.72,212341.0,45.8725,45.8725,45.8281,45.837,212341.0
2021-10-22 15:20:00,51.72,51.75,51.7,51.72,633682.0,45.837,45.8636,45.8193,45.837,633682.0
2021-10-22 15:30:00,51.73,51.78,51.72,51.76,226264.0,45.8459,45.8902,45.837,45.8725,226264.0
2021-10-22 15:40:00,51.76,51.77,51.69,51.72,177553.0,45.8725,45.8813,45.8104,45.837,177553.0
2021-10-22 15:50:00,51.72,51.79,51.71,51.78,228127.0,45.837,45.899,45.8281,45.8902,228127.0
2021-10-25 09:30:00,51.96,51.96,51.76,51.77,330876.0,46.0497,46.0497,45.8725,45.8813,330876.0
2021-10-25 09:40:00,51.75,51.77,51.69,51.76,255115.0,45.8636,45.8813,45.8104,45.8725,255115.0
2021-10-25 09:50:00,51.75,51.87,51.74,51.86,177883.0,45.8636,45.9699,45.8547,45.9611,177883.0
2021-10-25 10:00:00,51.86,51.92,51.84,51.92,220679.0,45.9611,46.0143,45.9434,46.0143,220679.0
2021-10-25 10:10:00,51.92,51.96,51.89,51.94,241324.0,46.0143,46.0497,45.9877,46.032,241324.0
2021-10-25 10:20:00,51.94,51.94,51.89,51.9,137210.0,46.032,46.032,45.9877,45.9965,137210.0
2021-10-25 10:30:00,51.9,51.9,51.84,51.87,145215.0,45.9965,45.9965,45.9434,45.9699,145215.0
2021-10-25 10:40:00,51.87,51.9,51.85,51.88,132623.0,45.9699,45.9965,45.9522,45.9788,132623.0
2021-10-25 10:50:00,51.89,51.96,51.87,51.94,254256.0,45.9877,46.0497,45.9699,46.032,254256.0
2021-10-25 11:00:00,51.94,51.98,51.91,51.96,119148.0,46.032,46.0674,46.0054,46.0497,119148.0
2021-10-25 11:10:00,51.96,51.97,51.93,51.95,196053.0,46.0497,46.0586,46.0231,46.0408,196053.0
2021-10-25 11:20:00,51.95,51.97,51.93,51.96,90802.0,46.0408,46.0586,46.0231,46.0497,90802.0
2021-10-25 11:30:00,51.95,51.96,51.9,51.91,104532.0,46.0408,46.0497,45.9965,46.0054,104532.0
2021-10-25 11:40:00,51.91,51.94,51.9,51.93,79179.0,46.0054,46.032,45.9965,46.0231,79179.0
2021-10-25 11:50:00,51.93,51.96,51.92,51.93,47726.0,46.0231,46.0497,46.0143,46.0231,47726.0
2021-10-25 12:00:00,51.94,51.97,51.92,51.96,91879.0,46.032,46.0586,46.0143,46.0497,91879.0
2021-10-25 12:10:00,51.97,51.98,51.92,51.95,88996.0,46.0586,46.0674,46.0143,46.0408,88996.0
2021-10-25 12:20:00,51.95,51.98,51.93,51.96,100140.0,46.0408,46.0674,46.0231,46.0497,100140.0
2021-10-25 12:30:00,51.96,52.0,51.95,52.0,98053.0,46.0497,46.0852,46.0408,46.0852,98053.0
2021-10-25 12:40:00,52.0,52.01,51.98,52.01,53295.0,46.0852,46.094,46.0674,46.094,53295.0
2021-10-25 12:50:00,52.01,52.02,51.99,52.01,155704.0,46.094,46.1029,46.0763,46.094,155704.0
2021-10-25 13:00:00,52.02,52.04,52.01,52.04,37943.0,46.1029,46.1206,46.094,46.1206,37943.0
2021-10-25 13:10:00,52.04,52.06,52.03,52.06,57791.0,46.1206,46.1383,46.1117,46.1383,57791.0
2021-10-25 13:20:00,52.05,52.06,52.03,52.03,87915.0,46.1295,46.1383,46.1117,46.1117,87915.0
2021-10-25 13:30:00,52.04,52.04,51.99,51.99,132189.0,46.1206,46.1206,46.0763,46.0763,132189.0
2021-10-25 13:40:00,52.0,52.0,51.98,51.98,52603.0,46.0852,46.0852,46.0674,46.0674,52603.0
2021-10-25 13:50:00,51.98,52.0,51.97,51.99,45647.0,46.0674,46.0852,46.0586,46.0763,45647.0
2021-10-25 14:00:00,51.98,52.01,51.96,52.0,62712.0,46.0674,46.094,46.0497,46.0852,62712.0
2021-10-25 14:10:00,52.0,52.04,52.0,52.03,111455.0,46.0852,46.1206,46.0852,46.1117,111455.0
2021-10-25 14:20:00,52.03,52.05,52.02,52.05,62844.0,46.1117,46.1295,46.1029,46.1295,62844.0
2021-10-25 14:30:00,52.05,52.05,52.03,52.04,67278.0,46.1295,46.1295,46.1117,46.1206,67278.0
2021-10-25 14:40:00,52.04,52.04,52.01,52.03,169988.0,46.1206,46.1206,46.094,46.1117,169988.0
2021-10-25 14:50:00,52.03,52.05,52.01,52.04,109134.0,46.1117,46.1295,46.094,46.1206,109134.0
2021-10-25 15:00:00,52.04,52.05,52.03,52.05,194245.0,46.1206,46.1295,46.1117,46.1295,194245.0
2021-10-25 15:10:00,52.05,52.05,52.0,52.02,296353.0,46.1295,46.1295,46.0852,46.1029,296353.0
2021-10-25 15:20:00,52.03,52.05,52.01,52.04,111092.0,46.1117,46.1295,46.094,46.1206,111092.0
2021-10-25 15:30:00,52.04,52.04,52.0,52.01,186632.0,46.1206,46.1206,46.0852,46.094,186632.0
2021-10-25 15:40:00,52.0,52.02,51.98,51.99,237522.0,46.0852,46.1029,46.0674,46.0763,237522.0
2021-10-25 15:50:00,52.0,52.01,51.96,51.99,355741.0,46.0852,46.094,46.0497,46.0763,355741.0
2021-10-26 09:30:00,52.06,52.08,51.96,51.99,363849.0,46.1383,46.1561,46.0497,46.0763,363849.0
2021-10-26 09:40:00,51.99,52.04,51.97,52.02,273483.0,46.0763,46.1206,46.0586,46.1029,273483.0
2021-10-26 09:50:00,52.02,52.03,51.97,52.01,202791.0,46.1029,46.1117,46.0586,46.094,202791.0
2021-10-26 10:00:00,52.0,52.09,51.99,52.07,270055.0,46.0852,46.1649,46.0763,46.1472,270055.0
2021-10-26 10:10:00,52.07,52.13,52.05,52.12,332074.0,46.1472,46.2004,46.1295,46.1915,332074.0
2021-10-26 10:20:00,52.11,52.13,52.08,52.09,173785.0,46.1826,46.2004,46.1561,46.1649,173785.0
2021-10-26 10:30:00,52.09,52.1,52.06,52.09,169383.0,46.1649,46.1738,46.1383,46.1649,169383.0
2021-10-26 10:40:00,52.09,52.1,52.04,52.05,199493.0,46.1649,46.1738,46.1206,46.1295,199493.0
2021-10-26 10:50:00,52.05,52.07,52.01,52.02,256492.0,46.1295,46.1472,46.094,46.1029,256492.0
2021-10-26 11:00:00,52.02,52.02,51.91,51.93,146923.0,46.1029,46.1029,46.0054,46.0231,146923.0
2021-10-26 11:10:00,51.92,51.94,51.88,51.91,197813.0,46.0143,46.032,45.9788,46.0054,197813.0
2021-10-26 11:20:00,51.92,51.93,51.87,51.88,244868.0,46.0143,46.0231,45.9699,45.9788,244868.0
2021-10-26 11:30:00,51.88,51.9,51.78,51.85,383169.0,45.9788,45.9965,45.8902,45.9522,383169.0
2021-10-26 11:40:00,51.85,51.87,51.8,51.82,347401.0,45.9522,45.9699,45.9079,45.9256,347401.0
2021-10-26 11:50:00,51.82,51.82,51.71,51.72,218009.0,45.9256,45.9256,45.8281,45.837,218009.0
2021-10-26 12:00:00,51.71,51.72,51.66,51.66,198000.0,45.8281,45.837,45.7838,45.7838,198000.0
2021-10-26 12:10:00,51.66,51.73,51.65,51.72,250389.0,45.7838,45.8459,45.775,45.837,250389.0
2021-10-26 12:20:00,51.71,51.72,51.67,51.68,247251.0,45.8281,45.837,45.7927,45.8016,247251.0
2021-10-26 12:30:00,51.67,51.71,51.66,51.67,216196.0,45.7927,45.8281,45.7838,45.7927,216196.0
2021-10-26 12:40:00,51.68,51.68,51.56,51.58,269080.0,45.8016,45.8016,45.6952,45.7129,269080.0
2021-10-26 12:50:00,51.58,51.64,51.56,51.63,107374.0,45.7129,45.7661,45.6952,45.7572,107374.0
2021-10-26 13:00:00,51.62,51.66,51.61,51.65,118968.0,45.7484,45.7838,45.7395,45.775,118968.0
2021-10-26 13:10:00,51.65,51.67,51.6,51.65,107612.0,45.775,45.7927,45.7307,45.775,107612.0
2021-10-26 13:20:00,51.66,51.67,51.62,51.65,107164.0,45.7838,45.7927,45.7484,45.775,107164.0
2021-10-26 13:30:00,51.65,51.74,51.64,51.72,151674.0,45.775,45.8547,45.7661,45.837,151674.0
2021-10-26 13:40:00,51.72,51.72,51.65,51.66,138013.0,45.837,45.837,45.775,45.7838,138013.0
2021-10-26 13:50:00,51.66,51.68,51.63,51.66,106996.0,45.7838,45.8016,45.7572,45.7838,106996.0
2021-10-26 14:00:00,51.66,51.69,51.65,51.66,83897.0,45.7838,45.8104,45.775,45.7838,83897.0
2021-10-26 14:10:00,51.66,51.72,51.64,51.71,190038.0,45.7838,45.837,45.7661,45.8281,190038.0
2021-10-26 14:20:00,51.71,51.72,51.68,51.7,119889.0,45.8281,45.837,45.8016,45.8193,119889.0
2021-10-26 14:30:00,51.7,51.73,51.68,51.69,165149.0,45.8193,45.8459,45.8016,45.8104,165149.0
2021-10-26 14:40:00,51.69,51.7,51.67,51.69,105406.0,45.8104,45.8193,45.7927,45.8104,105406.0
2021-10-26 14:50:00,51.69,51.71,51.67,51.7,89044.0,45.8104,45.8281,45.7927,45.8193,89044.0
2021-10-26 15:00:00,51.7,51.74,51.69,51.73,135326.0,45.8193,45.8547,45.8104,45.8459,135326.0
2021-10-26 15:10:00,51.73,51.74,51.69,51.7,567068.0,45.8459,45.8547,45.8104,45.8193,567068.0
2021-10-26 15:20:00,51.71,51.71,51.66,51.66,195970.0,45.8281,45.8281,45.7838,45.7838,195970.0
2021-10-26 15:30:00,51.66,51.71,51.66,51.7,127628.0,45.7838,45.8281,45.7838,45.8193,127628.0
2021-10-26 15:40:00,51.71,51.73,51.68,51.68,163682.0,45.8281,45.8459,45.8016,45.8016,163682.0
2021-10-26 15:50:00,51.68,51.68,51.61,51.62,400066.0,45.8016,45.8016,45.7395,45.7484,400066.0
2021-10-27 09:30:00,51.44,51.58,51.41,51.55,495687.0,45.5889,45.7129,45.5623,45.6863,495687.0
2021-10-27 09:40:00,51.55,51.71,51.54,51.64,235875.0,45.6863,45.8281,45.6775,45.7661,235875.0
2021-10-27 09:50:00,51.65,51.68,51.62,51.65,132738.0,45.775,45.8016,45.7484,45.775,132738.0
2021-10-27 10:00:00,51.66,51.69,51.57,51.64,421354.0,45.7838,45.8104,45.7041,45.7661,421354.0
2021-10-27 10:10:00,51.64,51.67,51.59,51.61,216731.0,45.7661,45.7927,45.7218,45.7395,216731.0
2021-10-27 10:20:00,51.61,51.64,51.57,51.61,150481.0,45.7395,45.7661,45.7041,45.7395,150481.0
2021-10-27 10:30:00,51.6,51.62,51.56,51.59,158349.0,45.7307,45.7484,45.6952,45.7218,158349.0
2021-10-27 10:40:00,51.59,51.59,51.51,51.52,180805.0,45.7218,45.7218,45.6509,45.6598,180805.0
2021-10-27 10:50:00,51.52,51.55,51.46,51.49,328922.0,45.6598,45.6863,45.6066,45.6332,328922.0
2021-10-27 11:00:00,51.49,51.6,51.49,51.59,363553.0,45.6332,45.7307,45.6332,45.7218,363553.0
2021-10-27 11:10:00,51.59,51.6,51.51,51.52,412888.0,45.7218,45.7307,45.6509,45.6598,412888.0
2021-10-27 11:20:00,51.52,51.52,51.45,51.48,352652.0,45.6598,45.6598,45.5977,45.6243,352652.0
2021-10-27 11:30:00,51.48,51.49,51.4,51.43,404784.0,45.6243,45.6332,45.5534,45.58,404784.0
2021-10-27 11:40:00,51.43,51.47,51.42,51.43,156376.0,45.58,45.6154,45.5711,45.58,156376.0
2021-10-27 11:50:00,51.43,51.47,51.42,51.46,248282.0,45.58,45.6154,45.5711,45.6066,248282.0
2021-10-27 12:00:00,51.46,51.5,51.45,51.49,199653.0,45.6066,45.642,45.5977,45.6332,199653.0
2021-10-27 12:10:00,51.49,51.51,51.46,51.5,149982.0,45.6332,45.6509,45.6066,45.642,149982.0
2021-10-27 12:20:00,51.5,51.51,51.48,51.51,250580.0,45.642,45.6509,45.6243,45.6509,250580.0
2021-10-27 12:30:00,51.5,51.51,51.48,51.49,135096.0,45.642,45.6509,45.6243,45.6332,135096.0
2021-10-27 12:40:00,51.49,51.51,51.48,51.5,141698.0,45.6332,45.6509,45.6243,45.642,141698.0
2021-10-27 12:50:00,51.5,51.5,51.47,51.48,220814.0,45.642,45.642,45.6154,45.6243,220814.0
2021-10-27 13:00:00,51.48,51.54,51.48,51.53,306623.0,45.6243,45.6775,45.6243,45.6686,306623.0
2021-10-27 13:10:00,51.53,51.55,51.51,51.53,170188.0,45.6686,45.6863,45.6509,45.6686,170188.0
2021-10-27 13:20:00,51.53,51.55,51.52,51.54,60343.0,45.6686,45.6863,45.6598,45.6775,60343.0
2021-10-27 13:30:00,51.54,51.55,51.52,51.54,139555.0,45.6775,45.6863,45.6598,45.6775,139555.0
2021-10-27 13:40:00,51.54,51.57,51.53,51.55,121415.0,45.6775,45.7041,45.6686,45.6863,121415.0
2021-10-27 13:50:00,51.56,51.57,51.55,51.57,77972.0,45.6952,45.7041,45.6863,45.7041,77972.0
2021-10-27 14:00:00,51.57,51.58,51.55,51.57,98275.0,45.7041,45.7129,45.6863,45.7041,98275.0
2021-10-27 14:10:00,51.57,51.59,51.56,51.59,107972.0,45.7041,45.7218,45.6952,45.7218,107972.0
2021-10-27 14:20:00,51.59,51.59,51.58,51.59,97132.0,45.7218,45.7218,45.7129,45.7218,97132.0
2021-10-27 14:30:00,51.59,51.59,51.56,51.58,156693.0,45.7218,45.7218,45.6952,45.7129,156693.0
2021-10-27 14:40:00,51.58,51.59,51.56,51.59,97817.0,45.7129,45.7218,45.6952,45.7218,97817.0
2021-10-27 14:50:00,51.59,51.59,51.52,51.53,210880.0,45.7218,45.7218,45.6598,45.6686,210880.0
2021-10-27 15:00:00,51.53,51.54,51.47,51.47,127639.0,45.6686,45.6775,45.6154,45.6154,127639.0
2021-10-27 15:10:00,51.47,51.47,51.34,51.34,272023.0,45.6154,45.6154,45.5002,45.5002,272023.0
2021-10-27 15:20:00,51.34,51.39,51.34,51.37,423932.0,45.5002,45.5445,45.5002,45.5268,423932.0
2021-10-27 15:30:00,51.37,51.38,51.33,51.38,250802.0,45.5268,45.5357,45.4914,45.5357,250802.0
2021-10-27 15:40:00,51.38,51.39,51.35,51.36,266688.0,45.5357,45.5445,45.5091,45.518,266688.0
2021-10-27 15:50:00,51.36,51.37,51.3,51.34,343453.0,45.518,45.5268,45.4648,45.5002,343453.0
2021-10-28 09:30:00,51.1,51.13,50.93,51.0,798269.0,45.2875,45.3141,45.1369,45.1989,798269.0
2021-10-28 09:40:00,51.01,51.1,50.96,51.07,249072.0,45.2078,45.2875,45.1634,45.2609,249072.0
2021-10-28 09:50:00,51.08,51.17,51.07,51.13,309999.0,45.2698,45.3496,45.2609,45.3141,309999.0
2021-10-28 10:00:00,51.13,51.22,51.1,51.21,226685.0,45.3141,45.3939,45.2875,45.385,226685.0
2021-10-28 10:10:00,51.21,51.23,51.14,51.18,191705.0,45.385,45.4027,45.323,45.3584,191705.0
2021-10-28 10:20:00,51.18,51.22,51.15,51.16,171952.0,45.3584,45.3939,45.3318,45.3407,171952.0
2021-10-28 10:30:00,51.16,51.17,51.12,51.15,414089.0,45.3407,45.3496,45.3053,45.3318,414089.0
2021-10-28 10:40:00,51.14,51.22,51.14,51.2,478525.0,45.323,45.3939,45.323,45.3762,478525.0
2021-10-28 10:50:00,51.2,51.22,51.14,51.14,220731.0,45.3762,45.3939,45.323,45.323,220731.0
2021-10-28 11:00:00,51.15,51.18,51.13,51.16,289783.0,45.3318,45.3584,45.3141,45.3407,289783.0
2021-10-28 11:10:00,51.15,51.18,51.13,51.17,159606.0,45.3318,45.3584,45.3141,45.3496,159606.0
2021-10-28 11:20:00,51.18,51.19,51.14,51.17,200205.0,45.3584,45.3673,45.323,45.3496,200205.0
2021-10-28 11:30:00,51.17,51.19,51.13,51.18,95892.0,45.3496,45.3673,45.3141,45.3584,95892.0
2021-10-28 11:40:00,51.19,51.25,51.18,51.21,797718.0,45.3673,45.4205,45.3584,45.385,797718.0
2021-10-28 11:50:00,51.22,51.22,51.18,51.19,74836.0,45.3939,45.3939,45.3584,45.3673,74836.0
2021-10-28 12:00:00,51.2,51.21,51.17,51.19,160751.0,45.3762,45.385,45.3496,45.3673,160751.0
2021-10-28 12:10:00,51.18,51.22,51.18,51.22,73902.0,45.3584,45.3939,45.3584,45.3939,73902.0
2021-10-28 12:20:00,51.23,51.24,51.2,51.2,103662.0,45.4027,45.4116,45.3762,45.3762,103662.0
2021-10-28 12:30:00,51.2,51.23,51.19,51.22,99573.0,45.3762,45.4027,45.3673,45.3939,99573.0
2021-10-28 12:40:00,51.23,51.25,51.21,51.24,49322.0,45.4027,45.4205,45.385,45.4116,49322.0
2021-10-28 12:50:00,51.24,51.24,51.17,51.18,103520.0,45.4116,45.4116,45.3496,45.3584,103520.0
2021-10-28 13:00:00,51.19,51.22,51.18,51.2,134759.0,45.3673,45.3939,45.3584,45.3762,134759.0
2021-10-28 13:10:00,51.2,51.22,51.18,51.19,180868.0,45.3762,45.3939,45.3584,45.3673,180868.0
2021-10-28 13:20:00,51.19,51.23,51.18,51.22,113531.0,45.3673,45.4027,45.3584,45.3939,113531.0
2021-10-28 13:30:00,51.21,51.28,51.21,51.27,128014.0,45.385,45.4471,45.385,45.4382,128014.0
2021-10-28 13:40:00,51.28,51.28,51.23,51.24,178790.0,45.4471,45.4471,45.4027,45.4116,178790.0
2021-10-28 13:50:00,51.24,51.26,51.23,51.25,169167.0,45.4116,45.4293,45.4027,45.4205,169167.0
2021-10-28 14:00:00,51.25,51.27,51.24,51.26,142964.0,45.4205,45.4382,45.4116,45.4293,142964.0
2021-10-28 14:10:00,51.26,51.28,51.25,51.27,67176.0,45.4293,45.4471,45.4205,45.4382,67176.0
2021-10-28 14:20:00,51.27,51.28,51.25,51.26,48462.0,45.4382,45.4471,45.4205,45.4293,48462.0
2021-10-28 14:30:00,51.26,51.26,51.24,51.24,42489.0,45.4293,45.4293,45.4116,45.4116,42489.0
2021-10-28 14:40:00,51.24,51.25,51.21,51.25,71004.0,45.4116,45.4205,45.385,45.4205,71004.0
2021-10-28 14:50:00,51.25,51.25,51.21,51.23,132888.0,45.4205,45.4205,45.385,45.4027,132888.0
2021-10-28 15:00:00,51.23,51.24,51.19,51.23,81048.0,45.4027,45.4116,45.3673,45.4027,81048.0
2021-10-28 15:10:00,51.22,51.26,51.21,51.26,83253.0,45.3939,45.4293,45.385,45.4293,83253.0
2021-10-28 15:20:00,51.26,51.27,51.24,51.25,199807.0,45.4293,45.4382,45.4116,45.4205,199807.0
2021-10-28 15:30:00,51.25,51.27,51.24,51.24,295157.0,45.4205,45.4382,45.4116,45.4116,295157.0
2021-10-28 15:40:00,51.25,51.26,51.23,51.25,249530.0,45.4205,45.4293,45.4027,45.4205,249530.0
2021-10-28 15:50:00,51.25,51.34,51.23,51.32,543974.0,45.4205,45.5002,45.4027,45.4825,543974.0
2021-10-29 09:30:00,50.81,50.89,50.79,50.83,470888.0,45.0305,45.1014,45.0128,45.0482,470888.0
2021-10-29 09:40:00,50.83,50.83,50.7,50.71,442441.0,45.0482,45.0482,44.933,44.9419,442441.0
2021-10-29 09:50:00,50.71,50.77,50.67,50.7,314442.0,44.9419,44.9951,44.9064,44.933,314442.0
2021-10-29 10:00:00,50.7,50.71,50.65,50.68,353328.0,44.933,44.9419,44.8887,44.9153,353328.0
2021-10-29 10:10:00,50.68,50.68,50.53,50.53,367331.0,44.9153,44.9153,44.7824,44.7824,367331.0
2021-10-29 10:20:00,50.54,50.63,50.54,50.61,371069.0,44.7912,44.871,44.7912,44.8533,371069.0
2021-10-29 10:30:00,50.61,50.67,50.59,50.66,314158.0,44.8533,44.9064,44.8355,44.8976,314158.0
2021-10-29 10:40:00,50.67,50.68,50.64,50.66,319501.0,44.9064,44.9153,44.8798,44.8976,319501.0
2021-10-29 10:50:00,50.66,50.67,50.61,50.65,224842.0,44.8976,44.9064,44.8533,44.8887,224842.0
2021-10-29 11:00:00,50.65,50.71,50.64,50.71,196572.0,44.8887,44.9419,44.8798,44.9419,196572.0
2021-10-29 11:10:00,50.7,50.74,50.68,50.69,322028.0,44.933,44.9685,44.9153,44.9242,322028.0
2021-10-29 11:20:00,50.7,50.71,50.66,50.66,174681.0,44.933,44.9419,44.8976,44.8976,174681.0
2021-10-29 11:30:00,50.66,50.71,50.66,50.7,175992.0,44.8976,44.9419,44.8976,44.933,175992.0
2021-10-29 11:40:00,50.69,50.7,50.65,50.66,132489.0,44.9242,44.933,44.8887,44.8976,132489.0
2021-10-29 11:50:00,50.66,50.67,50.63,50.63,153721.0,44.8976,44.9064,44.871,44.871,153721.0
2021-10-29 12:00:00,50.64,50.66,50.63,50.64,116062.0,44.8798,44.8976,44.871,44.8798,116062.0
2021-10-29 12:10:00,50.65,50.65,50.61,50.64,101159.0,44.8887,44.8887,44.8533,44.8798,101159.0
2021-10-29 12:20:00,50.64,50.66,50.6,50.62,159702.0,44.8798,44.8976,44.8444,44.8621,159702.0
2021-10-29 12:30:00,50.62,50.64,50.61,50.63,127049.0,44.8621,44.8798,44.8533,44.871,127049.0
2021-10-29 12:40:00,50.62,50.67,50.62,50.66,64535.0,44.8621,44.9064,44.8621,44.8976,64535.0
2021-10-29 12:50:00,50.65,50.65,50.63,50.63,148425.0,44.8887,44.8887,44.871,44.871,148425.0
2021-10-29 13:00:00,50.64,50.68,50.63,50.66,150020.0,44.8798,44.9153,44.871,44.8976,150020.0
2021-10-29 13:10:00,50.66,50.69,50.65,50.69,74831.0,44.8976,44.9242,44.8887,44.9242,74831.0
2021-10-29 13:20:00,50.68,50.7,50.66,50.7,84210.0,44.9153,44.933,44.8976,44.933,84210.0
2021-10-29 13:30:00,50.7,50.7,50.6,50.61,280518.0,44.933,44.933,44.8444,44.8533,280518.0
2021-10-29 13:40:00,50.61,50.66,50.57,50.58,194253.0,44.8533,44.8976,44.8178,44.8267,194253.0
2021-10-29 13:50:00,50.59,50.59,50.55,50.58,178422.0,44.8355,44.8355,44.8001,44.8267,178422.0
2021-10-29 14:00:00,50.57,50.58,50.55,50.57,218874.0,44.8178,44.8267,44.8001,44.8178,218874.0
2021-10-29 14:10:00,50.57,50.58,50.54,50.55,122385.0,44.8178,44.8267,44.7912,44.8001,122385.0
2021-10-29 14:20:00,50.55,50.56,50.47,50.48,584699.0,44.8001,44.8089,44.7292,44.738,584699.0
2021-10-29 14:30:00,50.47,50.55,50.45,50.53,207110.0,44.7292,44.8001,44.7115,44.7824,207110.0
2021-10-29 14:40:00,50.53,50.61,50.51,50.6,148051.0,44.7824,44.8533,44.7646,44.8444,148051.0
2021-10-29 14:50:00,50.6,50.63,50.57,50.59,182670.0,44.8444,44.871,44.8178,44.8355,182670.0
2021-10-29 15:00:00,50.59,50.61,50.56,50.6,354586.0,44.8355,44.8533,44.8089,44.8444,354586.0
2021-10-29 15:10:00,50.6,50.62,50.58,50.6,247021.0,44.8444,44.8621,44.8267,44.8444,247021.0
2021-10-29 15:20:00,50.6,50.62,50.52,50.53,282314.0,44.8444,44.8621,44.7735,44.7824,282314.0
2021-10-29 15:30:00,50.53,50.58,50.52,50.57,543465.0,44.7824,44.8267,44.7735,44.8178,543465.0
2021-10-29 15:40:00,50.57,50.62,50.56,50.6,269339.0,44.8178,44.8621,44.8089,44.8444,269339.0
2021-10-29 15:50:00,50.59,50.69,50.58,50.68,1235766.0,44.8355,44.9242,44.8267,44.9153,1235766.0
2021-11-01 09:30:00,50.7,50.97,50.66,50.96,943567.0,44.933,45.1723,44.8976,45.1634,943567.0
2021-11-01 09:40:00,50.96,51.07,50.94,51.02,2827920.0,45.1634,45.2609,45.1457,45.2166,2827920.0
2021-11-01 09:50:00,51.01,51.06,50.93,50.95,449136.0,45.2078,45.2521,45.1369,45.1546,449136.0
2021-11-01 10:00:00,50.95,51.02,50.88,51.02,559961.0,45.1546,45.2166,45.0925,45.2166,559961.0
2021-11-01 10:10:00,51.01,51.06,50.98,51.05,381829.0,45.2078,45.2521,45.1812,45.2432,381829.0
2021-11-01 10:20:00,51.05,51.06,51.01,51.02,371605.0,45.2432,45.2521,45.2078,45.2166,371605.0
2021-11-01 10:30:00,51.03,51.05,50.96,50.98,399951.0,45.2255,45.2432,45.1634,45.1812,399951.0
2021-11-01 10:40:00,50.98,51.03,50.95,51.0,384709.0,45.1812,45.2255,45.1546,45.1989,384709.0
2021-11-01 10:50:00,51.0,51.0,50.93,50.97,359873.0,45.1989,45.1989,45.1369,45.1723,359873.0
2021-11-01 11:00:00,50.97,51.03,50.97,51.02,231941.0,45.1723,45.2255,45.1723,45.2166,231941.0
2021-11-01 11:10:00,51.02,51.05,51.0,51.04,318689.0,45.2166,45.2432,45.1989,45.2343,318689.0
2021-11-01 11:20:00,51.04,51.06,51.01,51.03,236145.0,45.2343,45.2521,45.2078,45.2255,236145.0
2021-11-01 11:30:00,51.03,51.08,51.03,51.07,148685.0,45.2255,45.2698,45.2255,45.2609,148685.0
2021-11-01 11:40:00,51.07,51.09,51.06,51.09,320786.0,45.2609,45.2787,45.2521,45.2787,320786.0
2021-11-01 11:50:00,51.09,51.11,51.08,51.1,189662.0,45.2787,45.2964,45.2698,45.2875,189662.0
2021-11-01 12:00:00,51.11,51.12,51.1,51.11,93160.0,45.2964,45.3053,45.2875,45.2964,93160.0
2021-11-01 12:10:00,51.11,51.12,51.08,51.09,106652.0,45.2964,45.3053,45.2698,45.2787,106652.0
2021-11-01 12:20:00,51.09,51.1,51.05,51.08,116717.0,45.2787,45.2875,45.2432,45.2698,116717.0
2021-11-01 12:30:00,51.09,51.1,51.06,51.08,176710.0,45.2787,45.2875,45.2521,45.2698,176710.0
2021-11-01 12:40:00,51.09,51.09,51.07,51.08,133235.0,45.2787,45.2787,45.2609,45.2698,133235.0
2021-11-01 12:50:00,51.09,51.12,51.08,51.1,113336.0,45.2787,45.3053,45.2698,45.2875,113336.0
2021-11-01 13:00:00,51.11,51.12,51.09,51.09,185047.0,45.2964,45.3053,45.2787,45.2787,185047.0
2021-11-01 13:10:00,51.1,51.12,51.08,51.1,175589.0,45.2875,45.3053,45.2698,45.2875,175589.0
2021-11-01 13:20:00,51.11,51.11,51.05,51.08,80213.0,45.2964,45.2964,45.2432,45.2698,80213.0
2021-11-01 13:30:00,51.07,51.11,51.05,51.1,172181.0,45.2609,45.2964,45.2432,45.2875,172181.0
2021-11-01 13:40:00,51.09,51.1,51.03,51.06,136313.0,45.2787,45.2875,45.2255,45.2521,136313.0
2021-11-01 13:50:00,51.06,51.08,51.05,51.07,153544.0,45.2521,45.2698,45.2432,45.2609,153544.0
2021-11-01 14:00:00,51.06,51.08,51.04,51.05,177049.0,45.2521,45.2698,45.2343,45.2432,177049.0
2021-11-01 14:10:00,51.05,51.08,51.01,51.02,228141.0,45.2432,45.2698,45.2078,45.2166,228141.0
2021-11-01 14:20:00,51.02,51.06,51.01,51.05,141496.0,45.2166,45.2521,45.2078,45.2432,141496.0
2021-11-01 14:30:00,51.04,51.05,51.03,51.03,136926.0,45.2343,45.2432,45.2255,45.2255,136926.0
2021-11-01 14:40:00,51.04,51.08,51.03,51.06,135420.0,45.2343,45.2698,45.2255,45.2521,135420.0
2021-11-01 14:50:00,51.06,51.07,51.04,51.04,282147.0,45.2521,45.2609,45.2343,45.2343,282147.0
2021-11-01 15:00:00,51.05,51.08,51.03,51.08,100427.0,45.2432,45.2698,45.2255,45.2698,100427.0
2021-11-01 15:10:00,51.08,51.1,51.08,51.09,112736.0,45.2698,45.2875,45.2698,45.2787,112736.0
2021-11-01 15:20:00,51.1,51.11,51.07,51.08,190066.0,45.2875,45.2964,45.2609,45.2698,190066.0
2021-11-01 15:30:00,51.09,51.12,51.08,51.08,109945.0,45.2787,45.3053,45.2698,45.2698,109945.0
2021-11-01 15:40:00,51.09,51.12,51.07,51.12,266216.0,45.2787,45.3053,45.2609,45.3053,266216.0
2021-11-01 15:50:00,51.12,51.15,51.1,51.15,479391.0,45.3053,45.3318,45.2875,45.3318,479391.0
2021-11-02 09:30:00,50.67,50.71,50.58,50.64,574046.0,44.9064,44.9419,44.8267,44.8798,574046.0
2021-11-02 09:40:00,50.64,50.65,50.58,50.6,242980.0,44.8798,44.8887,44.8267,44.8444,242980.0
2021-11-02 09:50:00,50.59,50.66,50.57,50.64,263785.0,44.8355,44.8976,44.8178,44.8798,263785.0
2021-11-02 10:00:00,50.64,50.69,50.63,50.64,161042.0,44.8798,44.9242,44.871,44.8798,161042.0
2021-11-02 10:10:00,50.65,50.66,50.58,50.6,263627.0,44.8887,44.8976,44.8267,44.8444,263627.0
2021-11-02 10:20:00,50.61,50.63,50.58,50.61,301218.0,44.8533,44.871,44.8267,44.8533,301218.0
2021-11-02 10:30:00,50.61,50.64,50.58,50.64,385657.0,44.8533,44.8798,44.8267,44.8798,385657.0
2021-11-02 10:40:00,50.64,50.64,50.56,50.59,332311.0,44.8798,44.8798,44.8089,44.8355,332311.0
2021-11-02 10:50:00,50.59,50.61,50.57,50.59,182135.0,44.8355,44.8533,44.8178,44.8355,182135.0
2021-11-02 11:00:00,50.6,50.66,50.59,50.64,186192.0,44.8444,44.8976,44.8355,44.8798,186192.0
2021-11-02 11:10:00,50.64,50.68,50.62,50.68,140027.0,44.8798,44.9153,44.8621,44.9153,140027.0
2021-11-02 11:20:00,50.68,50.7,50.66,50.69,98275.0,44.9153,44.933,44.8976,44.9242,98275.0
2021-11-02 11:30:00,50.69,50.69,50.61,50.63,75739.0,44.9242,44.9242,44.8533,44.871,75739.0
2021-11-02 11:40:00,50.63,50.71,50.63,50.67,140164.0,44.871,44.9419,44.871,44.9064,140164.0
2021-11-02 11:50:00,50.66,50.68,50.63,50.63,116006.0,44.8976,44.9153,44.871,44.871,116006.0
2021-11-02 12:00:00,50.64,50.64,50.58,50.59,184057.0,44.8798,44.8798,44.8267,44.8355,184057.0
2021-11-02 12:10:00,50.59,50.61,50.58,50.61,234090.0,44.8355,44.8533,44.8267,44.8533,234090.0
2021-11-02 12:20:00,50.6,50.62,50.57,50.57,125202.0,44.8444,44.8621,44.8178,44.8178,125202.0
2021-11-02 12:30:00,50.57,50.58,50.54,50.55,107507.0,44.8178,44.8267,44.7912,44.8001,107507.0
2021-11-02 12:40:00,50.56,50.59,50.54,50.59,263379.0,44.8089,44.8355,44.7912,44.8355,263379.0
2021-11-02 12:50:00,50.59,50.6,50.57,50.57,89322.0,44.8355,44.8444,44.8178,44.8178,89322.0
2021-11-02 13:00:00,50.58,50.59,50.56,50.58,94301.0,44.8267,44.8355,44.8089,44.8267,94301.0
2021-11-02 13:10:00,50.59,50.62,50.58,50.61,99005.0,44.8355,44.8621,44.8267,44.8533,99005.0
2021-11-02 13:20:00,50.62,50.62,50.56,50.56,89969.0,44.8621,44.8621,44.8089,44.8089,89969.0
2021-11-02 13:30:00,50.57,50.57,50.53,50.56,106485.0,44.8178,44.8178,44.7824,44.8089,106485.0
2021-11-02 13:40:00,50.56,50.58,50.55,50.57,109952.0,44.8089,44.8267,44.8001,44.8178,109952.0
2021-11-02 13:50:00,50.57,50.59,50.56,50.58,150364.0,44.8178,44.8355,44.8089,44.8267,150364.0
2021-11-02 14:00:00,50.57,50.58,50.55,50.56,110359.0,44.8178,44.8267,44.8001,44.8089,110359.0
2021-11-02 14:10:00,50.55,50.59,50.54,50.57,160570.0,44.8001,44.8355,44.7912,44.8178,160570.0
2021-11-02 14:20:00,50.58,50.59,50.55,50.56,100436.0,44.8267,44.8355,44.8001,44.8089,100436.0
2021-11-02 14:30:00,50.55,50.59,50.55,50.58,218474.0,44.8001,44.8355,44.8001,44.8267,218474.0
2021-11-02 14:40:00,50.59,50.61,50.58,50.6,183550.0,44.8355,44.8533,44.8267,44.8444,183550.0
2021-11-02 14:50:00,50.6,50.61,50.58,50.6,92281.0,44.8444,44.8533,44.8267,44.8444,92281.0
2021-11-02 15:00:00,50.6,50.62,50.59,50.61,117834.0,44.8444,44.8621,44.8355,44.8533,117834.0
2021-11-02 15:10:00,50.61,50.62,50.59,50.6,124947.0,44.8533,44.8621,44.8355,44.8444,124947.0
2021-11-02 15:20:00,50.6,50.6,50.58,50.6,130366.0,44.8444,44.8444,44.8267,44.8444,130366.0
2021-11-02 15:30:00,50.6,50.62,50.59,50.61,401651.0,44.8444,44.8621,44.8355,44.8533,401651.0
2021-11-02 15:40:00,50.61,50.61,50.59,50.61,438527.0,44.8533,44.8533,44.8355,44.8533,438527.0
2021-11-02 15:50:00,50.6,50.63,50.57,50.63,776138.0,44.8444,44.871,44.8178,44.871,776138.0
2021-11-03 09:30:00,50.67,50.68,50.54,50.55,309107.0,44.9064,44.9153,44.7912,44.8001,309107.0
2021-11-03 09:40:00,50.54,50.59,50.53,50.59,251292.0,44.7912,44.8355,44.7824,44.8355,251292.0
2021-11-03 09:50:00,50.59,50.61,50.56,50.6,148852.0,44.8355,44.8533,44.8089,44.8444,148852.0
2021-11-03 10:00:00,50.59,50.6,50.51,50.54,355383.0,44.8355,44.8444,44.7646,44.7912,355383.0
2021-11-03 10:10:00,50.54,50.59,50.52,50.59,214881.0,44.7912,44.8355,44.7735,44.8355,214881.0
2021-11-03 10:20:00,50.59,50.65,50.58,50.6,229159.0,44.8355,44.8887,44.8267,44.8444,229159.0
2021-11-03 10:30:00,50.6,50.64,50.59,50.63,160253.0,44.8444,44.8798,44.8355,44.871,160253.0
2021-11-03 10:40:00,50.63,50.68,50.62,50.66,162342.0,44.871,44.9153,44.8621,44.8976,162342.0
2021-11-03 10:50:00,50.66,50.69,50.65,50.65,126017.0,44.8976,44.9242,44.8887,44.8887,126017.0
2021-11-03 11:00:00,50.64,50.65,50.57,50.57,167096.0,44.8798,44.8887,44.8178,44.8178,167096.0
2021-11-03 11:10:00,50.57,50.62,50.56,50.62,152389.0,44.8178,44.8621,44.8089,44.8621,152389.0
2021-11-03 11:20:00,50.62,50.63,50.59,50.62,149495.0,44.8621,44.871,44.8355,44.8621,149495.0
2021-11-03 11:30:00,50.63,50.66,50.62,50.65,123288.0,44.871,44.8976,44.8621,44.8887,123288.0
2021-11-03 11:40:00,50.66,50.7,50.65,50.69,109354.0,44.8976,44.933,44.8887,44.9242,109354.0
2021-11-03 11:50:00,50.69,50.77,50.68,50.75,160773.0,44.9242,44.9951,44.9153,44.9773,160773.0
2021-11-03 12:00:00,50.75,50.76,50.72,50.73,222150.0,44.9773,44.9862,44.9507,44.9596,222150.0
2021-11-03 12:10:00,50.74,50.75,50.72,50.74,108704.0,44.9685,44.9773,44.9507,44.9685,108704.0
2021-11-03 12:20:00,50.74,50.74,50.7,50.73,112297.0,44.9685,44.9685,44.933,44.9596,112297.0
2021-11-03 12:30:00,50.73,50.73,50.68,50.69,89319.0,44.9596,44.9596,44.9153,44.9242,89319.0
2021-11-03 12:40:00,50.68,50.69,50.66,50.69,192492.0,44.9153,44.9242,44.8976,44.9242,192492.0
2021-11-03 12:50:00,50.69,50.69,50.65,50.66,141841.0,44.9242,44.9242,44.8887,44.8976,141841.0
2021-11-03 13:00:00,50.67,50.69,50.66,50.69,81877.0,44.9064,44.9242,44.8976,44.9242,81877.0
2021-11-03 13:10:00,50.69,50.69,50.65,50.66,126962.0,44.9242,44.9242,44.8887,44.8976,126962.0
2021-11-03 13:20:00,50.66,50.69,50.65,50.68,290528.0,44.8976,44.9242,44.8887,44.9153,290528.0
2021-11-03 13:30:00,50.67,50.68,50.67,50.67,93493.0,44.9064,44.9153,44.9064,44.9064,93493.0
2021-11-03 13:40:00,50.68,50.69,50.63,50.65,143574.0,44.9153,44.9242,44.871,44.8887,143574.0
2021-11-03 13:50:00,50.64,50.65,50.62,50.63,221927.0,44.8798,44.8887,44.8621,44.871,221927.0
2021-11-03 14:00:00,50.64,50.8,50.59,50.73,430951.0,44.8798,45.0216,44.8355,44.9596,430951.0
2021-11-03 14:10:00,50.72,50.75,50.68,50.74,259070.0,44.9507,44.9773,44.9153,44.9685,259070.0
2021-11-03 14:20:00,50.74,50.8,50.71,50.71,250962.0,44.9685,45.0216,44.9419,44.9419,250962.0
2021-11-03 14:30:00,50.71,50.75,50.64,50.74,653016.0,44.9419,44.9773,44.8798,44.9685,653016.0
2021-11-03 14:40:00,50.74,50.91,50.72,50.91,312787.0,44.9685,45.1191,44.9507,45.1191,312787.0
2021-11-03 14:50:00,50.91,51.0,50.89,50.97,293067.0,45.1191,45.1989,45.1014,45.1723,293067.0
2021-11-03 15:00:00,50.97,51.02,50.96,51.0,367041.0,45.1723,45.2166,45.1634,45.1989,367041.0
2021-11-03 15:10:00,50.99,51.01,50.96,50.98,165993.0,45.19,45.2078,45.1634,45.1812,165993.0
2021-11-03 15:20:00,50.98,51.0,50.95,51.0,187868.0,45.1812,45.1989,45.1546,45.1989,187868.0
2021-11-03 15:30:00,51.0,51.03,50.99,51.02,443683.0,45.1989,45.2255,45.19,45.2166,443683.0
2021-11-03 15:40:00,51.01,51.07,51.01,51.05,307648.0,45.2078,45.2609,45.2078,45.2432,307648.0
2021-11-03 15:50:00,51.05,51.06,50.99,51.0,404548.0,45.2432,45.2521,45.19,45.1989,404548.0
2021-11-04 09:30:00,51.07,51.1,51.03,51.05,592909.0,45.2609,45.2875,45.2255,45.2432,592909.0
2021-11-04 09:40:00,51.05,51.07,51.0,51.01,174739.0,45.2432,45.2609,45.1989,45.2078,174739.0
2021-11-04 09:50:00,51.0,51.08,50.99,51.05,112451.0,45.1989,45.2698,45.19,45.2432,112451.0
2021-11-04 10:00:00,51.05,51.06,50.97,51.01,302914.0,45.2432,45.2521,45.1723,45.2078,302914.0
2021-11-04 10:10:00,51.0,51.06,51.0,51.03,200536.0,45.1989,45.2521,45.1989,45.2255,200536.0
2021-11-04 10:20:00,51.02,51.04,50.99,51.03,191162.0,45.2166,45.2343,45.19,45.2255,191162.0
2021-11-04 10:30:00,51.02,51.08,51.01,51.03,317332.0,45.2166,45.2698,45.2078,45.2255,317332.0
2021-11-04 10:40:00,51.02,51.03,50.95,50.98,192436.0,45.2166,45.2255,45.1546,45.1812,192436.0
2021-11-04 10:50:00,50.98,50.99,50.9,50.93,330665.0,45.1812,45.19,45.1103,45.1369,330665.0
2021-11-04 11:00:00,50.93,50.94,50.83,50.84,438699.0,45.1369,45.1457,45.0482,45.0571,438699.0
2021-11-04 11:10:00,50.84,50.87,50.81,50.83,369646.0,45.0571,45.0837,45.0305,45.0482,369646.0
2021-11-04 11:20:00,50.82,50.83,50.74,50.76,304316.0,45.0394,45.0482,44.9685,44.9862,304316.0
2021-11-04 11:30:00,50.76,50.78,50.75,50.77,139545.0,44.9862,45.0039,44.9773,44.9951,139545.0
2021-11-04 11:40:00,50.77,50.78,50.73,50.73,186104.0,44.9951,45.0039,44.9596,44.9596,186104.0
2021-11-04 11:50:00,50.73,50.82,50.72,50.81,129607.0,44.9596,45.0394,44.9507,45.0305,129607.0
2021-11-04 12:00:00,50.81,50.82,50.78,50.8,324986.0,45.0305,45.0394,45.0039,45.0216,324986.0
2021-11-04 12:10:00,50.8,50.81,50.78,50.8,110194.0,45.0216,45.0305,45.0039,45.0216,110194.0
2021-11-04 12:20:00,50.8,50.81,50.78,50.78,74765.0,45.0216,45.0305,45.0039,45.0039,74765.0
2021-11-04 12:30:00,50.78,50.81,50.76,50.78,399398.0,45.0039,45.0305,44.9862,45.0039,399398.0
2021-11-04 12:40:00,50.78,50.79,50.76,50.76,346550.0,45.0039,45.0128,44.9862,44.9862,346550.0
2021-11-04 12:50:00,50.76,50.79,50.75,50.76,275593.0,44.9862,45.0128,44.9773,44.9862,275593.0
2021-11-04 13:00:00,50.75,50.76,50.72,50.76,324197.0,44.9773,44.9862,44.9507,44.9862,324197.0
2021-11-04 13:10:00,50.76,50.8,50.76,50.8,153821.0,44.9862,45.0216,44.9862,45.0216,153821.0
2021-11-04 13:20:00,50.8,50.8,50.75,50.77,61234.0,45.0216,45.0216,44.9773,44.9951,61234.0
2021-11-04 13:30:00,50.77,50.79,50.75,50.77,92337.0,44.9951,45.0128,44.9773,44.9951,92337.0
2021-11-04 13:40:00,50.77,50.79,50.75,50.75,91147.0,44.9951,45.0128,44.9773,44.9773,91147.0
2021-11-04 13:50:00,50.76,50.79,50.75,50.79,73644.0,44.9862,45.0128,44.9773,45.0128,73644.0
2021-11-04 14:00:00,50.79,50.8,50.75,50.8,206798.0,45.0128,45.0216,44.9773,45.0216,206798.0
2021-11-04 14:10:00,50.8,50.83,50.78,50.83,147806.0,45.0216,45.0482,45.0039,45.0482,147806.0
2021-11-04 14:20:00,50.83,50.85,50.82,50.84,176436.0,45.0482,45.066,45.0394,45.0571,176436.0
2021-11-04 14:30:00,50.84,50.86,50.83,50.86,97349.0,45.0571,45.0748,45.0482,45.0748,97349.0
2021-11-04 14:40:00,50.86,50.86,50.83,50.83,117931.0,45.0748,45.0748,45.0482,45.0482,117931.0
2021-11-04 14:50:00,50.84,50.85,50.82,50.82,135459.0,45.0571,45.066,45.0394,45.0394,135459.0
2021-11-04 15:00:00,50.82,50.83,50.8,50.82,137255.0,45.0394,45.0482,45.0216,45.0394,137255.0
2021-11-04 15:10:00,50.82,50.84,50.81,50.83,105630.0,45.0394,45.0571,45.0305,45.0482,105630.0
2021-11-04 15:20:00,50.84,50.85,50.83,50.84,101345.0,45.0571,45.066,45.0482,45.0571,101345.0
2021-11-04 15:30:00,50.83,50.85,50.83,50.84,133158.0,45.0482,45.066,45.0482,45.0571,133158.0
2021-11-04 15:40:00,50.84,50.85,50.81,50.85,234112.0,45.0571,45.066,45.0305,45.066,234112.0
2021-11-04 15:50:00,50.85,50.88,50.83,50.88,228074.0,45.066,45.0925,45.0482,45.0925,228074.0
2021-11-05 09:30:00,51.08,51.09,50.95,50.96,429173.0,45.2698,45.2787,45.1546,45.1634,429173.0
2021-11-05 09:40:00,50.95,51.02,50.95,50.98,269774.0,45.1546,45.2166,45.1546,45.1812,269774.0
2021-11-05 09:50:00,50.98,51.0,50.94,50.98,145255.0,45.1812,45.1989,45.1457,45.1812,145255.0
2021-11-05 10:00:00,50.98,51.02,50.96,50.97,278269.0,45.1812,45.2166,45.1634,45.1723,278269.0
2021-11-05 10:10:00,50.97,51.0,50.91,50.91,241883.0,45.1723,45.1989,45.1191,45.1191,241883.0
2021-11-05 10:20:00,50.91,50.94,50.86,50.88,476642.0,45.1191,45.1457,45.0748,45.0925,476642.0
2021-11-05 10:30:00,50.88,50.91,50.84,50.87,503167.0,45.0925,45.1191,45.0571,45.0837,503167.0
2021-11-05 10:40:00,50.86,50.89,50.84,50.88,344689.0,45.0748,45.1014,45.0571,45.0925,344689.0
2021-11-05 10:50:00,50.88,50.89,50.82,50.87,302288.0,45.0925,45.1014,45.0394,45.0837,302288.0
2021-11-05 11:00:00,50.88,50.91,50.86,50.91,297891.0,45.0925,45.1191,45.0748,45.1191,297891.0
2021-11-05 11:10:00,50.9,50.93,50.88,50.91,381889.0,45.1103,45.1369,45.0925,45.1191,381889.0
2021-11-05 11:20:00,50.9,50.91,50.89,50.9,514562.0,45.1103,45.1191,45.1014,45.1103,514562.0
2021-11-05 11:30:00,50.9,50.92,50.86,50.88,184947.0,45.1103,45.128,45.0748,45.0925,184947.0
2021-11-05 11:40:00,50.89,50.92,50.87,50.92,332599.0,45.1014,45.128,45.0837,45.128,332599.0
2021-11-05 11:50:00,50.92,50.93,50.89,50.9,164544.0,45.128,45.1369,45.1014,45.1103,164544.0
2021-11-05 12:00:00,50.9,50.91,50.88,50.89,191118.0,45.1103,45.1191,45.0925,45.1014,191118.0
2021-11-05 12:10:00,50.89,50.92,50.87,50.9,134681.0,45.1014,45.128,45.0837,45.1103,134681.0
2021-11-05 12:20:00,50.9,50.92,50.89,50.9,158836.0,45.1103,45.128,45.1014,45.1103,158836.0
2021-11-05 12:30:00,50.91,50.92,50.88,50.9,219327.0,45.1191,45.128,45.0925,45.1103,219327.0
2021-11-05 12:40:00,50.9,50.91,50.87,50.87,192892.0,45.1103,45.1191,45.0837,45.0837,192892.0
2021-11-05 12:50:00,50.88,50.9,50.86,50.87,277184.0,45.0925,45.1103,45.0748,45.0837,277184.0
2021-11-05 13:00:00,50.86,50.88,50.84,50.85,105582.0,45.0748,45.0925,45.0571,45.066,105582.0
2021-11-05 13:10:00,50.85,50.85,50.79,50.83,298273.0,45.066,45.066,45.0128,45.0482,298273.0
2021-11-05 13:20:00,50.83,50.84,50.7,50.7,266982.0,45.0482,45.0571,44.933,44.933,266982.0
2021-11-05 13:30:00,50.7,50.79,50.7,50.79,181858.0,44.933,45.0128,44.933,45.0128,181858.0
2021-11-05 13:40:00,50.79,50.79,50.73,50.77,150846.0,45.0128,45.0128,44.9596,44.9951,150846.0
2021-11-05 13:50:00,50.78,50.87,50.77,50.86,322804.0,45.0039,45.0837,44.9951,45.0748,322804.0
2021-11-05 14:00:00,50.86,50.9,50.84,50.89,120006.0,45.0748,45.1103,45.0571,45.1014,120006.0
2021-11-05 14:10:00,50.89,50.9,50.87,50.9,72018.0,45.1014,45.1103,45.0837,45.1103,72018.0
2021-11-05 14:20:00,50.9,50.9,50.85,50.88,203809.0,45.1103,45.1103,45.066,45.0925,203809.0
2021-11-05 14:30:00,50.89,50.89,50.85,50.88,97084.0,45.1014,45.1014,45.066,45.0925,97084.0
2021-11-05 14:40:00,50.87,50.88,50.85,50.87,55862.0,45.0837,45.0925,45.066,45.0837,55862.0
2021-11-05 14:50:00,50.87,50.88,50.86,50.87,127668.0,45.0837,45.0925,45.0748,45.0837,127668.0
2021-11-05 15:00:00,50.87,50.88,50.82,50.88,273673.0,45.0837,45.0925,45.0394,45.0925,273673.0
2021-11-05 15:10:00,50.88,50.9,50.86,50.88,321714.0,45.0925,45.1103,45.0748,45.0925,321714.0
2021-11-05 15:20:00,50.89,50.89,50.85,50.87,264149.0,45.1014,45.1014,45.066,45.0837,264149.0
2021-11-05 15:30:00,50.88,50.91,50.87,50.9,135916.0,45.0925,45.1191,45.0837,45.1103,135916.0
2021-11-05 15:40:00,50.9,50.91,50.87,50.87,261279.0,45.1103,45.1191,45.0837,45.0837,261279.0
2021-11-05 15:50:00,50.88,50.91,50.86,50.9,357395.0,45.0925,45.1191,45.0748,45.1103,357395.0
2021-11-08 09:30:00,51.27,51.36,51.21,51.34,540113.0,45.4382,45.518,45.385,45.5002,540113.0
2021-11-08 09:40:00,51.35,51.39,51.32,51.38,296596.0,45.5091,45.5445,45.4825,45.5357,296596.0
2021-11-08 09:50:00,51.38,51.39,51.28,51.31,131089.0,45.5357,45.5445,45.4471,45.4736,131089.0
2021-11-08 10:00:00,51.31,51.37,51.29,51.32,260254.0,45.4736,45.5268,45.4559,45.4825,260254.0
2021-11-08 10:10:00,51.33,51.38,51.32,51.38,395045.0,45.4914,45.5357,45.4825,45.5357,395045.0
2021-11-08 10:20:00,51.38,51.42,51.36,51.36,256680.0,45.5357,45.5711,45.518,45.518,256680.0
2021-11-08 10:30:00,51.36,51.4,51.35,51.37,325160.0,45.518,45.5534,45.5091,45.5268,325160.0
2021-11-08 10:40:00,51.36,51.37,51.3,51.36,399624.0,45.518,45.5268,45.4648,45.518,399624.0
2021-11-08 10:50:00,51.35,51.36,51.33,51.34,312509.0,45.5091,45.518,45.4914,45.5002,312509.0
2021-11-08 11:00:00,51.33,51.38,51.32,51.36,223234.0,45.4914,45.5357,45.4825,45.518,223234.0
2021-11-08 11:10:00,51.35,51.37,51.34,51.37,134154.0,45.5091,45.5268,45.5002,45.5268,134154.0
2021-11-08 11:20:00,51.37,51.39,51.35,51.36,156920.0,45.5268,45.5445,45.5091,45.518,156920.0
2021-11-08 11:30:00,51.36,51.39,51.34,51.36,88113.0,45.518,45.5445,45.5002,45.518,88113.0
2021-11-08 11:40:00,51.36,51.37,51.34,51.35,122841.0,45.518,45.5268,45.5002,45.5091,122841.0
2021-11-08 11:50:00,51.34,51.38,51.33,51.38,157309.0,45.5002,45.5357,45.4914,45.5357,157309.0
2021-11-08 12:00:00,51.38,51.4,51.35,51.39,138553.0,45.5357,45.5534,45.5091,45.5445,138553.0
2021-11-08 12:10:00,51.39,51.4,51.38,51.39,90284.0,45.5445,45.5534,45.5357,45.5445,90284.0
2021-11-08 12:20:00,51.39,51.41,51.38,51.4,80682.0,45.5445,45.5623,45.5357,45.5534,80682.0
2021-11-08 12:30:00,51.39,51.44,51.39,51.42,89585.0,45.5445,45.5889,45.5445,45.5711,89585.0
2021-11-08 12:40:00,51.43,51.45,51.42,51.44,47927.0,45.58,45.5977,45.5711,45.5889,47927.0
2021-11-08 12:50:00,51.43,51.44,51.4,51.43,60437.0,45.58,45.5889,45.5534,45.58,60437.0
2021-11-08 13:00:00,51.43,51.45,51.42,51.44,58278.0,45.58,45.5977,45.5711,45.5889,58278.0
2021-11-08 13:10:00,51.44,51.45,51.42,51.45,113753.0,45.5889,45.5977,45.5711,45.5977,113753.0
2021-11-08 13:20:00,51.45,51.46,51.42,51.43,94916.0,45.5977,45.6066,45.5711,45.58,94916.0
2021-11-08 13:30:00,51.42,51.45,51.41,51.44,206907.0,45.5711,45.5977,45.5623,45.5889,206907.0
2021-11-08 13:40:00,51.44,51.45,51.43,51.43,33456.0,45.5889,45.5977,45.58,45.58,33456.0
2021-11-08 13:50:00,51.43,51.44,51.42,51.44,195104.0,45.58,45.5889,45.5711,45.5889,195104.0
2021-11-08 14:00:00,51.44,51.47,51.43,51.46,77264.0,45.5889,45.6154,45.58,45.6066,77264.0
2021-11-08 14:10:00,51.46,51.48,51.44,51.47,90295.0,45.6066,45.6243,45.5889,45.6154,90295.0
2021-11-08 14:20:00,51.48,51.48,51.41,51.43,282802.0,45.6243,45.6243,45.5623,45.58,282802.0
2021-11-08 14:30:00,51.43,51.44,51.41,51.43,165912.0,45.58,45.5889,45.5623,45.58,165912.0
2021-11-08 14:40:00,51.43,51.45,51.42,51.43,106477.0,45.58,45.5977,45.5711,45.58,106477.0
2021-11-08 14:50:00,51.44,51.47,51.43,51.47,104602.0,45.5889,45.6154,45.58,45.6154,104602.0
2021-11-08 15:00:00,51.47,51.47,51.44,51.46,148116.0,45.6154,45.6154,45.5889,45.6066,148116.0
2021-11-08 15:10:00,51.46,51.47,51.45,51.47,156603.0,45.6066,45.6154,45.5977,45.6154,156603.0
2021-11-08 15:20:00,51.47,51.47,51.44,51.45,272350.0,45.6154,45.6154,45.5889,45.5977,272350.0
2021-11-08 15:30:00,51.45,51.48,51.45,51.46,293555.0,45.5977,45.6243,45.5977,45.6066,293555.0
2021-11-08 15:40:00,51.47,51.47,51.42,51.42,137911.0,45.6154,45.6154,45.5711,45.5711,137911.0
2021-11-08 15:50:00,51.42,51.46,51.42,51.44,518549.0,45.5711,45.6066,45.5711,45.5889,518549.0
2021-11-09 09:30:00,51.48,51.61,51.47,51.61,268922.0,45.6243,45.7395,45.6154,45.7395,268922.0
2021-11-09 09:40:00,51.61,51.66,51.49,51.51,379608.0,45.7395,45.7838,45.6332,45.6509,379608.0
2021-11-09 09:50:00,51.51,51.52,51.25,51.28,403974.0,45.6509,45.6598,45.4205,45.4471,403974.0
2021-11-09 10:00:00,51.27,51.33,51.19,51.21,539437.0,45.4382,45.4914,45.3673,45.385,539437.0
2021-11-09 10:10:00,51.2,51.34,51.2,51.3,256606.0,45.3762,45.5002,45.3762,45.4648,256606.0
2021-11-09 10:20:00,51.31,51.38,51.28,51.34,186660.0,45.4736,45.5357,45.4471,45.5002,186660.0
2021-11-09 10:30:00,51.34,51.39,51.34,51.37,222053.0,45.5002,45.5445,45.5002,45.5268,222053.0
2021-11-09 10:40:00,51.38,51.43,51.37,51.39,166952.0,45.5357,45.58,45.5268,45.5445,166952.0
2021-11-09 10:50:00,51.38,51.4,51.35,51.37,166236.0,45.5357,45.5534,45.5091,45.5268,166236.0
2021-11-09 11:00:00,51.37,51.41,51.35,51.36,309652.0,45.5268,45.5623,45.5091,45.518,309652.0
2021-11-09 11:10:00,51.35,51.36,51.27,51.34,320934.0,45.5091,45.518,45.4382,45.5002,320934.0
2021-11-09 11:20:00,51.33,51.36,51.26,51.27,197398.0,45.4914,45.518,45.4293,45.4382,197398.0
2021-11-09 11:30:00,51.28,51.32,51.27,51.28,292265.0,45.4471,45.4825,45.4382,45.4471,292265.0
2021-11-09 11:40:00,51.29,51.38,51.29,51.32,283286.0,45.4559,45.5357,45.4559,45.4825,283286.0
2021-11-09 11:50:00,51.33,51.33,51.26,51.27,224878.0,45.4914,45.4914,45.4293,45.4382,224878.0
2021-11-09 12:00:00,51.27,51.27,51.21,51.25,183046.0,45.4382,45.4382,45.385,45.4205,183046.0
2021-11-09 12:10:00,51.25,51.29,51.24,51.24,223162.0,45.4205,45.4559,45.4116,45.4116,223162.0
2021-11-09 12:20:00,51.25,51.3,51.24,51.28,127082.0,45.4205,45.4648,45.4116,45.4471,127082.0
2021-11-09 12:30:00,51.27,51.31,51.26,51.3,82612.0,45.4382,45.4736,45.4293,45.4648,82612.0
2021-11-09 12:40:00,51.3,51.32,51.28,51.31,126370.0,45.4648,45.4825,45.4471,45.4736,126370.0
2021-11-09 12:50:00,51.31,51.35,51.3,51.31,140603.0,45.4736,45.5091,45.4648,45.4736,140603.0
2021-11-09 13:00:00,51.31,51.36,51.31,51.36,172640.0,45.4736,45.518,45.4736,45.518,172640.0
2021-11-09 13:10:00,51.36,51.36,51.33,51.35,70730.0,45.518,45.518,45.4914,45.5091,70730.0
2021-11-09 13:20:00,51.35,51.35,51.29,51.3,166130.0,45.5091,45.5091,45.4559,45.4648,166130.0
2021-11-09 13:30:00,51.3,51.32,51.28,51.3,119373.0,45.4648,45.4825,45.4471,45.4648,119373.0
2021-11-09 13:40:00,51.3,51.31,51.27,51.28,105462.0,45.4648,45.4736,45.4382,45.4471,105462.0
2021-11-09 13:50:00,51.27,51.27,51.24,51.26,89088.0,45.4382,45.4382,45.4116,45.4293,89088.0
2021-11-09 14:00:00,51.26,51.28,51.24,51.27,80983.0,45.4293,45.4471,45.4116,45.4382,80983.0
2021-11-09 14:10:00,51.27,51.29,51.24,51.29,108242.0,45.4382,45.4559,45.4116,45.4559,108242.0
2021-11-09 14:20:00,51.29,51.33,51.28,51.3,65326.0,45.4559,45.4914,45.4471,45.4648,65326.0
2021-11-09 14:30:00,51.3,51.32,51.3,51.31,88416.0,45.4648,45.4825,45.4648,45.4736,88416.0
2021-11-09 14:40:00,51.32,51.32,51.28,51.29,115685.0,45.4825,45.4825,45.4471,45.4559,115685.0
2021-11-09 14:50:00,51.29,51.32,51.27,51.32,117803.0,45.4559,45.4825,45.4382,45.4825,117803.0
2021-11-09 15:00:00,51.32,51.33,51.28,51.31,220826.0,45.4825,45.4914,45.4471,45.4736,220826.0
2021-11-09 15:10:00,51.31,51.32,51.27,51.29,145648.0,45.4736,45.4825,45.4382,45.4559,145648.0
2021-11-09 15:20:00,51.29,51.31,51.27,51.27,149228.0,45.4559,45.4736,45.4382,45.4382,149228.0
2021-11-09 15:30:00,51.28,51.32,51.26,51.32,210621.0,45.4471,45.4825,45.4293,45.4825,210621.0
2021-11-09 15:40:00,51.32,51.35,51.3,51.31,528377.0,45.4825,45.5091,45.4648,45.4736,528377.0
2021-11-09 15:50:00,51.31,51.34,51.3,51.3,459626.0,45.4736,45.5002,45.4648,45.4648,459626.0
2021-11-10 09:30:00,51.43,51.56,51.37,51.55,859523.0,45.58,45.6952,45.5268,45.6863,859523.0
2021-11-10 09:40:00,51.56,51.61,51.52,51.58,551821.0,45.6952,45.7395,45.6598,45.7129,551821.0
2021-11-10 09:50:00,51.57,51.64,51.52,51.64,453573.0,45.7041,45.7661,45.6598,45.7661,453573.0
2021-11-10 10:00:00,51.65,51.66,51.6,51.61,339976.0,45.775,45.7838,45.7307,45.7395,339976.0
2021-11-10 10:10:00,51.61,51.61,51.54,51.61,488134.0,45.7395,45.7395,45.6775,45.7395,488134.0
2021-11-10 10:20:00,51.61,51.63,51.56,51.57,446316.0,45.7395,45.7572,45.6952,45.7041,446316.0
2021-11-10 10:30:00,51.57,51.58,51.52,51.57,174992.0,45.7041,45.7129,45.6598,45.7041,174992.0
2021-11-10 10:40:00,51.57,51.6,51.53,51.57,196693.0,45.7041,45.7307,45.6686,45.7041,196693.0
2021-11-10 10:50:00,51.56,51.6,51.55,51.58,341267.0,45.6952,45.7307,45.6863,45.7129,341267.0
2021-11-10 11:00:00,51.58,51.61,51.56,51.58,248405.0,45.7129,45.7395,45.6952,45.7129,248405.0
2021-11-10 11:10:00,51.57,51.61,51.56,51.61,230808.0,45.7041,45.7395,45.6952,45.7395,230808.0
2021-11-10 11:20:00,51.61,51.62,51.54,51.55,163199.0,45.7395,45.7484,45.6775,45.6863,163199.0
2021-11-10 11:30:00,51.55,51.55,51.51,51.53,288633.0,45.6863,45.6863,45.6509,45.6686,288633.0
2021-11-10 11:40:00,51.53,51.58,51.51,51.57,229697.0,45.6686,45.7129,45.6509,45.7041,229697.0
2021-11-10 11:50:00,51.58,51.58,51.55,51.56,398329.0,45.7129,45.7129,45.6863,45.6952,398329.0
2021-11-10 12:00:00,51.57,51.57,51.52,51.54,335282.0,45.7041,45.7041,45.6598,45.6775,335282.0
2021-11-10 12:10:00,51.53,51.55,51.47,51.48,78123.0,45.6686,45.6863,45.6154,45.6243,78123.0
2021-11-10 12:20:00,51.49,51.5,51.46,51.47,68026.0,45.6332,45.642,45.6066,45.6154,68026.0
2021-11-10 12:30:00,51.48,51.5,51.46,51.47,121388.0,45.6243,45.642,45.6066,45.6154,121388.0
2021-11-10 12:40:00,51.47,51.48,51.38,51.41,203604.0,45.6154,45.6243,45.5357,45.5623,203604.0
2021-11-10 12:50:00,51.41,51.47,51.4,51.47,123119.0,45.5623,45.6154,45.5534,45.6154,123119.0
2021-11-10 13:00:00,51.47,51.48,51.3,51.34,240414.0,45.6154,45.6243,45.4648,45.5002,240414.0
2021-11-10 13:10:00,51.33,51.38,51.28,51.31,151800.0,45.4914,45.5357,45.4471,45.4736,151800.0
2021-11-10 13:20:00,51.32,51.34,51.26,51.32,397363.0,45.4825,45.5002,45.4293,45.4825,397363.0
2021-11-10 13:30:00,51.33,51.36,51.26,51.27,291115.0,45.4914,45.518,45.4293,45.4382,291115.0
2021-11-10 13:40:00,51.27,51.29,51.21,51.22,185946.0,45.4382,45.4559,45.385,45.3939,185946.0
2021-11-10 13:50:00,51.22,51.24,51.18,51.23,162573.0,45.3939,45.4116,45.3584,45.4027,162573.0
2021-11-10 14:00:00,51.22,51.23,51.15,51.19,206180.0,45.3939,45.4027,45.3318,45.3673,206180.0
2021-11-10 14:10:00,51.18,51.2,51.15,51.17,241770.0,45.3584,45.3762,45.3318,45.3496,241770.0
2021-11-10 14:20:00,51.17,51.19,51.09,51.09,128131.0,45.3496,45.3673,45.2787,45.2787,128131.0
2021-11-10 14:30:00,51.09,51.14,51.08,51.08,330119.0,45.2787,45.323,45.2698,45.2698,330119.0
2021-11-10 14:40:00,51.09,51.1,51.02,51.1,223269.0,45.2787,45.2875,45.2166,45.2875,223269.0
2021-11-10 14:50:00,51.09,51.13,51.04,51.05,383200.0,45.2787,45.3141,45.2343,45.2432,383200.0
2021-11-10 15:00:00,51.05,51.14,51.05,51.12,143252.0,45.2432,45.323,45.2432,45.3053,143252.0
2021-11-10 15:10:00,51.13,51.22,51.12,51.21,179340.0,45.3141,45.3939,45.3053,45.385,179340.0
2021-11-10 15:20:00,51.21,51.23,51.16,51.19,201945.0,45.385,45.4027,45.3407,45.3673,201945.0
2021-11-10 15:30:00,51.19,51.2,51.15,51.17,216281.0,45.3673,45.3762,45.3318,45.3496,216281.0
2021-11-10 15:40:00,51.17,51.19,51.13,51.17,313849.0,45.3496,45.3673,45.3141,45.3496,313849.0
2021-11-10 15:50:00,51.17,51.23,51.16,51.17,857583.0,45.3496,45.4027,45.3407,45.3496,857583.0
2021-11-11 09:30:00,51.84,51.95,51.81,51.84,514190.0,45.9434,46.0408,45.9168,45.9434,514190.0
2021-11-11 09:40:00,51.84,51.97,51.84,51.97,144648.0,45.9434,46.0586,45.9434,46.0586,144648.0
2021-11-11 09:50:00,51.96,52.03,51.93,51.96,171229.0,46.0497,46.1117,46.0231,46.0497,171229.0
2021-11-11 10:00:00,51.96,51.99,51.92,51.96,271964.0,46.0497,46.0763,46.0143,46.0497,271964.0
2021-11-11 10:10:00,51.97,52.04,51.96,52.02,354202.0,46.0586,46.1206,46.0497,46.1029,354202.0
2021-11-11 10:20:00,52.02,52.04,51.91,51.91,207160.0,46.1029,46.1206,46.0054,46.0054,207160.0
2021-11-11 10:30:00,51.92,52.0,51.92,51.98,257973.0,46.0143,46.0852,46.0143,46.0674,257973.0
2021-11-11 10:40:00,51.98,52.08,51.97,52.08,356083.0,46.0674,46.1561,46.0586,46.1561,356083.0
2021-11-11 10:50:00,52.07,52.13,52.06,52.12,292981.0,46.1472,46.2004,46.1383,46.1915,292981.0
2021-11-11 11:00:00,52.13,52.15,52.11,52.12,278490.0,46.2004,46.2181,46.1826,46.1915,278490.0
2021-11-11 11:10:00,52.13,52.13,52.1,52.12,283098.0,46.2004,46.2004,46.1738,46.1915,283098.0
2021-11-11 11:20:00,52.12,52.14,52.1,52.11,183926.0,46.1915,46.2092,46.1738,46.1826,183926.0
2021-11-11 11:30:00,52.11,52.15,52.08,52.15,188835.0,46.1826,46.2181,46.1561,46.2181,188835.0
2021-11-11 11:40:00,52.14,52.15,52.11,52.14,133431.0,46.2092,46.2181,46.1826,46.2092,133431.0
2021-11-11 11:50:00,52.14,52.14,52.11,52.13,132281.0,46.2092,46.2092,46.1826,46.2004,132281.0
2021-11-11 12:00:00,52.13,52.15,52.09,52.1,284435.0,46.2004,46.2181,46.1649,46.1738,284435.0
2021-11-11 12:10:00,52.1,52.14,52.07,52.09,229914.0,46.1738,46.2092,46.1472,46.1649,229914.0
2021-11-11 12:20:00,52.09,52.11,52.06,52.08,191065.0,46.1649,46.1826,46.1383,46.1561,191065.0
2021-11-11 12:30:00,52.08,52.14,52.07,52.13,107014.0,46.1561,46.2092,46.1472,46.2004,107014.0
2021-11-11 12:40:00,52.12,52.14,52.11,52.12,43716.0,46.1915,46.2092,46.1826,46.1915,43716.0
2021-11-11 12:50:00,52.12,52.13,52.09,52.1,48725.0,46.1915,46.2004,46.1649,46.1738,48725.0
2021-11-11 13:00:00,52.1,52.1,52.07,52.07,93064.0,46.1738,46.1738,46.1472,46.1472,93064.0
2021-11-11 13:10:00,52.07,52.08,52.06,52.08,84202.0,46.1472,46.1561,46.1383,46.1561,84202.0
2021-11-11 13:20:00,52.08,52.1,52.04,52.05,105684.0,46.1561,46.1738,46.1206,46.1295,105684.0
2021-11-11 13:30:00,52.06,52.07,52.05,52.07,100701.0,46.1383,46.1472,46.1295,46.1472,100701.0
2021-11-11 13:40:00,52.06,52.08,52.04,52.07,71686.0,46.1383,46.1561,46.1206,46.1472,71686.0
2021-11-11 13:50:00,52.07,52.08,52.05,52.07,55091.0,46.1472,46.1561,46.1295,46.1472,55091.0
2021-11-11 14:00:00,52.07,52.08,52.04,52.06,154412.0,46.1472,46.1561,46.1206,46.1383,154412.0
2021-11-11 14:10:00,52.07,52.07,52.04,52.05,104552.0,46.1472,46.1472,46.1206,46.1295,104552.0
2021-11-11 14:20:00,52.05,52.06,52.04,52.05,87030.0,46.1295,46.1383,46.1206,46.1295,87030.0
2021-11-11 14:30:00,52.05,52.07,52.03,52.06,81659.0,46.1295,46.1472,46.1117,46.1383,81659.0
2021-11-11 14:40:00,52.05,52.07,52.04,52.04,79662.0,46.1295,46.1472,46.1206,46.1206,79662.0
2021-11-11 14:50:00,52.05,52.06,52.02,52.04,80021.0,46.1295,46.1383,46.1029,46.1206,80021.0
2021-11-11 15:00:00,52.03,52.04,52.01,52.02,127243.0,46.1117,46.1206,46.094,46.1029,127243.0
2021-11-11 15:10:00,52.01,52.02,51.96,52.01,224525.0,46.094,46.1029,46.0497,46.094,224525.0
2021-11-11 15:20:00,52.01,52.02,51.99,52.02,111535.0,46.094,46.1029,46.0763,46.1029,111535.0
2021-11-11 15:30:00,52.02,52.02,51.99,52.02,289499.0,46.1029,46.1029,46.0763,46.1029,289499.0
2021-11-11 15:40:00,52.02,52.04,52.0,52.03,410447.0,46.1029,46.1206,46.0852,46.1117,410447.0
2021-11-11 15:50:00,52.03,52.06,52.01,52.04,658439.0,46.1117,46.1383,46.094,46.1206,658439.0
2021-11-12 09:30:00,51.98,52.05,51.95,51.95,537512.0,46.0674,46.1295,46.0408,46.0408,537512.0
2021-11-12 09:40:00,51.94,52.0,51.92,51.93,178010.0,46.032,46.0852,46.0143,46.0231,178010.0
2021-11-12 09:50:00,51.92,51.99,51.92,51.96,119213.0,46.0143,46.0763,46.0143,46.0497,119213.0
2021-11-12 10:00:00,51.96,52.02,51.95,52.0,297721.0,46.0497,46.1029,46.0408,46.0852,297721.0
2021-11-12 10:10:00,52.0,52.05,51.98,52.05,252180.0,46.0852,46.1295,46.0674,46.1295,252180.0
2021-11-12 10:20:00,52.05,52.06,52.01,52.03,118802.0,46.1295,46.1383,46.094,46.1117,118802.0
2021-11-12 10:30:00,52.04,52.04,51.98,52.0,119554.0,46.1206,46.1206,46.0674,46.0852,119554.0
2021-11-12 10:40:00,51.99,52.03,51.99,52.02,223457.0,46.0763,46.1117,46.0763,46.1029,223457.0
2021-11-12 10:50:00,52.03,52.07,52.01,52.07,134584.0,46.1117,46.1472,46.094,46.1472,134584.0
2021-11-12 11:00:00,52.06,52.09,52.05,52.09,223388.0,46.1383,46.1649,46.1295,46.1649,223388.0
2021-11-12 11:10:00,52.08,52.1,52.06,52.09,114954.0,46.1561,46.1738,46.1383,46.1649,114954.0
2021-11-12 11:20:00,52.1,52.12,52.06,52.12,278856.0,46.1738,46.1915,46.1383,46.1915,278856.0
2021-11-12 11:30:00,52.12,52.14,52.09,52.14,132714.0,46.1915,46.2092,46.1649,46.2092,132714.0
2021-11-12 11:40:00,52.14,52.14,52.09,52.1,64642.0,46.2092,46.2092,46.1649,46.1738,64642.0
2021-11-12 11:50:00,52.11,52.17,52.1,52.16,65990.0,46.1826,46.2358,46.1738,46.227,65990.0
2021-11-12 12:00:00,52.16,52.17,52.11,52.12,63616.0,46.227,46.2358,46.1826,46.1915,63616.0
2021-11-12 12:10:00,52.12,52.15,52.11,52.14,85393.0,46.1915,46.2181,46.1826,46.2092,85393.0
2021-11-12 12:20:00,52.14,52.15,52.11,52.13,82159.0,46.2092,46.2181,46.1826,46.2004,82159.0
2021-11-12 12:30:00,52.12,52.13,52.09,52.11,39840.0,46.1915,46.2004,46.1649,46.1826,39840.0
2021-11-12 12:40:00,52.11,52.13,52.09,52.09,86686.0,46.1826,46.2004,46.1649,46.1649,86686.0
2021-11-12 12:50:00,52.09,52.1,52.07,52.09,82507.0,46.1649,46.1738,46.1472,46.1649,82507.0
2021-11-12 13:00:00,52.09,52.09,52.05,52.07,113174.0,46.1649,46.1649,46.1295,46.1472,113174.0
2021-11-12 13:10:00,52.07,52.09,52.05,52.08,151062.0,46.1472,46.1649,46.1295,46.1561,151062.0
2021-11-12 13:20:00,52.07,52.08,52.06,52.07,95527.0,46.1472,46.1561,46.1383,46.1472,95527.0
2021-11-12 13:30:00,52.07,52.1,52.07,52.1,37916.0,46.1472,46.1738,46.1472,46.1738,37916.0
2021-11-12 13:40:00,52.1,52.1,52.06,52.08,88414.0,46.1738,46.1738,46.1383,46.1561,88414.0
2021-11-12 13:50:00,52.08,52.11,52.07,52.1,91259.0,46.1561,46.1826,46.1472,46.1738,91259.0
2021-11-12 14:00:00,52.09,52.1,52.07,52.07,102333.0,46.1649,46.1738,46.1472,46.1472,102333.0
2021-11-12 14:10:00,52.08,52.11,52.07,52.1,31603.0,46.1561,46.1826,46.1472,46.1738,31603.0
2021-11-12 14:20:00,52.1,52.1,52.07,52.08,36695.0,46.1738,46.1738,46.1472,46.1561,36695.0
2021-11-12 14:30:00,52.07,52.08,52.04,52.07,64002.0,46.1472,46.1561,46.1206,46.1472,64002.0
2021-11-12 14:40:00,52.07,52.07,52.06,52.07,154308.0,46.1472,46.1472,46.1383,46.1472,154308.0
2021-11-12 14:50:00,52.06,52.08,52.06,52.07,116445.0,46.1383,46.1561,46.1383,46.1472,116445.0
2021-11-12 15:00:00,52.07,52.08,52.05,52.08,129327.0,46.1472,46.1561,46.1295,46.1561,129327.0
2021-11-12 15:10:00,52.08,52.1,52.07,52.09,89939.0,46.1561,46.1738,46.1472,46.1649,89939.0
2021-11-12 15:20:00,52.09,52.11,52.08,52.09,206974.0,46.1649,46.1826,46.1561,46.1649,206974.0
2021-11-12 15:30:00,52.09,52.11,52.08,52.09,186858.0,46.1649,46.1826,46.1561,46.1649,186858.0
2021-11-12 15:40:00,52.1,52.12,52.08,52.09,387220.0,46.1738,46.1915,46.1561,46.1649,387220.0
2021-11-12 15:50:00,52.09,52.11,52.08,52.09,581630.0,46.1649,46.1826,46.1561,46.1649,581630.0
2021-11-15 09:30:00,52.2,52.21,52.06,52.07,427756.0,46.2624,46.2713,46.1383,46.1472,427756.0
2021-11-15 09:40:00,52.06,52.08,52.02,52.03,273637.0,46.1383,46.1561,46.1029,46.1117,273637.0
2021-11-15 09:50:00,52.03,52.14,52.01,52.14,134096.0,46.1117,46.2092,46.094,46.2092,134096.0
2021-11-15 10:00:00,52.14,52.15,52.07,52.1,233282.0,46.2092,46.2181,46.1472,46.1738,233282.0
2021-11-15 10:10:00,52.09,52.11,52.06,52.08,293091.0,46.1649,46.1826,46.1383,46.1561,293091.0
2021-11-15 10:20:00,52.08,52.11,52.05,52.05,126813.0,46.1561,46.1826,46.1295,46.1295,126813.0
2021-11-15 10:30:00,52.04,52.05,52.01,52.02,140702.0,46.1206,46.1295,46.094,46.1029,140702.0
2021-11-15 10:40:00,52.02,52.08,52.0,52.07,233439.0,46.1029,46.1561,46.0852,46.1472,233439.0
2021-11-15 10:50:00,52.08,52.1,52.07,52.07,268441.0,46.1561,46.1738,46.1472,46.1472,268441.0
2021-11-15 11:00:00,52.08,52.11,52.07,52.1,117601.0,46.1561,46.1826,46.1472,46.1738,117601.0
2021-11-15 11:10:00,52.1,52.1,52.04,52.05,108485.0,46.1738,46.1738,46.1206,46.1295,108485.0
2021-11-15 11:20:00,52.05,52.07,52.03,52.04,221376.0,46.1295,46.1472,46.1117,46.1206,221376.0
2021-11-15 11:30:00,52.04,52.06,52.01,52.03,348315.0,46.1206,46.1383,46.094,46.1117,348315.0
2021-11-15 11:40:00,52.02,52.03,51.92,51.98,224606.0,46.1029,46.1117,46.0143,46.0674,224606.0
2021-11-15 11:50:00,51.98,51.98,51.93,51.98,214089.0,46.0674,46.0674,46.0231,46.0674,214089.0
2021-11-15 12:00:00,51.98,52.0,51.97,51.98,98605.0,46.0674,46.0852,46.0586,46.0674,98605.0
2021-11-15 12:10:00,51.98,51.99,51.95,51.96,114178.0,46.0674,46.0763,46.0408,46.0497,114178.0
2021-11-15 12:20:00,51.96,51.97,51.92,51.95,102068.0,46.0497,46.0586,46.0143,46.0408,102068.0
2021-11-15 12:30:00,51.94,51.98,51.94,51.98,200824.0,46.032,46.0674,46.032,46.0674,200824.0
2021-11-15 12:40:00,51.98,51.99,51.96,51.98,317864.0,46.0674,46.0763,46.0497,46.0674,317864.0
2021-11-15 12:50:00,51.97,51.99,51.96,51.98,154074.0,46.0586,46.0763,46.0497,46.0674,154074.0
2021-11-15 13:00:00,51.97,51.98,51.95,51.97,159251.0,46.0586,46.0674,46.0408,46.0586,159251.0
2021-11-15 13:10:00,51.97,51.98,51.95,51.97,88372.0,46.0586,46.0674,46.0408,46.0586,88372.0
2021-11-15 13:20:00,51.96,51.97,51.93,51.94,148145.0,46.0497,46.0586,46.0231,46.032,148145.0
2021-11-15 13:30:00,51.95,51.96,51.94,51.96,108436.0,46.0408,46.0497,46.032,46.0497,108436.0
2021-11-15 13:40:00,51.96,51.98,51.94,51.97,102970.0,46.0497,46.0674,46.032,46.0586,102970.0
2021-11-15 13:50:00,51.97,51.97,51.95,51.96,116807.0,46.0586,46.0586,46.0408,46.0497,116807.0
2021-11-15 14:00:00,51.96,51.99,51.95,51.98,80367.0,46.0497,46.0763,46.0408,46.0674,80367.0
2021-11-15 14:10:00,51.98,52.0,51.96,51.98,128526.0,46.0674,46.0852,46.0497,46.0674,128526.0
2021-11-15 14:20:00,51.98,52.0,51.96,51.99,156765.0,46.0674,46.0852,46.0497,46.0763,156765.0
2021-11-15 14:30:00,51.99,52.03,51.99,52.03,149085.0,46.0763,46.1117,46.0763,46.1117,149085.0
2021-11-15 14:40:00,52.03,52.06,52.02,52.05,101589.0,46.1117,46.1383,46.1029,46.1295,101589.0
2021-11-15 14:50:00,52.05,52.06,52.02,52.03,162812.0,46.1295,46.1383,46.1029,46.1117,162812.0
2021-11-15 15:00:00,52.04,52.05,52.01,52.02,123076.0,46.1206,46.1295,46.094,46.1029,123076.0
2021-11-15 15:10:00,52.01,52.05,52.01,52.05,230846.0,46.094,46.1295,46.094,46.1295,230846.0
2021-11-15 15:20:00,52.05,52.05,52.02,52.05,101303.0,46.1295,46.1295,46.1029,46.1295,101303.0
2021-11-15 15:30:00,52.05,52.05,52.0,52.01,149325.0,46.1295,46.1295,46.0852,46.094,149325.0
2021-11-15 15:40:00,52.02,52.02,51.98,51.99,276516.0,46.1029,46.1029,46.0674,46.0763,276516.0
2021-11-15 15:50:00,51.99,51.99,51.94,51.98,572532.0,46.0763,46.0763,46.032,46.0674,572532.0
2021-11-16 09:30:00,52.01,52.08,51.94,52.01,619228.0,46.094,46.1561,46.032,46.094,619228.0
2021-11-16 09:40:00,52.02,52.03,51.95,51.96,273091.0,46.1029,46.1117,46.0408,46.0497,273091.0
2021-11-16 09:50:00,51.96,51.96,51.89,51.89,168342.0,46.0497,46.0497,45.9877,45.9877,168342.0
2021-11-16 10:00:00,51.9,51.92,51.85,51.88,216005.0,45.9965,46.0143,45.9522,45.9788,216005.0
2021-11-16 10:10:00,51.87,51.91,51.85,51.88,144703.0,45.9699,46.0054,45.9522,45.9788,144703.0
2021-11-16 10:20:00,51.87,51.88,51.84,51.84,310721.0,45.9699,45.9788,45.9434,45.9434,310721.0
2021-11-16 10:30:00,51.84,51.89,51.83,51.88,396371.0,45.9434,45.9877,45.9345,45.9788,396371.0
2021-11-16 10:40:00,51.87,51.88,51.8,51.82,335938.0,45.9699,45.9788,45.9079,45.9256,335938.0
2021-11-16 10:50:00,51.81,51.84,51.79,51.84,422680.0,45.9168,45.9434,45.899,45.9434,422680.0
2021-11-16 11:00:00,51.84,51.9,51.84,51.89,184757.0,45.9434,45.9965,45.9434,45.9877,184757.0
2021-11-16 11:10:00,51.9,51.99,51.89,51.95,338670.0,45.9965,46.0763,45.9877,46.0408,338670.0
2021-11-16 11:20:00,51.96,51.97,51.94,51.96,303784.0,46.0497,46.0586,46.032,46.0497,303784.0
2021-11-16 11:30:00,51.96,51.98,51.93,51.93,361683.0,46.0497,46.0674,46.0231,46.0231,361683.0
2021-11-16 11:40:00,51.94,51.95,51.92,51.93,96408.0,46.032,46.0408,46.0143,46.0231,96408.0
2021-11-16 11:50:00,51.93,51.96,51.92,51.96,183034.0,46.0231,46.0497,46.0143,46.0497,183034.0
2021-11-16 12:00:00,51.96,51.99,51.94,51.99,76401.0,46.0497,46.0763,46.032,46.0763,76401.0
2021-11-16 12:10:00,51.98,52.01,51.96,51.96,191436.0,46.0674,46.094,46.0497,46.0497,191436.0
2021-11-16 12:20:00,51.97,51.98,51.94,51.97,88577.0,46.0586,46.0674,46.032,46.0586,88577.0
2021-11-16 12:30:00,51.97,51.99,51.95,51.98,174895.0,46.0586,46.0763,46.0408,46.0674,174895.0
2021-11-16 12:40:00,51.98,52.01,51.97,52.01,120853.0,46.0674,46.094,46.0586,46.094,120853.0
2021-11-16 12:50:00,52.01,52.03,52.0,52.03,50965.0,46.094,46.1117,46.0852,46.1117,50965.0
2021-11-16 13:00:00,52.03,52.04,52.01,52.02,33527.0,46.1117,46.1206,46.094,46.1029,33527.0
2021-11-16 13:10:00,52.01,52.03,52.0,52.01,55191.0,46.094,46.1117,46.0852,46.094,55191.0
2021-11-16 13:20:00,52.0,52.03,52.0,52.01,74529.0,46.0852,46.1117,46.0852,46.094,74529.0
2021-11-16 13:30:00,52.01,52.02,51.98,51.99,143551.0,46.094,46.1029,46.0674,46.0763,143551.0
2021-11-16 13:40:00,51.99,51.99,51.96,51.97,139065.0,46.0763,46.0763,46.0497,46.0586,139065.0
2021-11-16 13:50:00,51.97,51.98,51.95,51.97,119451.0,46.0586,46.0674,46.0408,46.0586,119451.0
2021-11-16 14:00:00,51.97,52.01,51.96,52.0,206095.0,46.0586,46.094,46.0497,46.0852,206095.0
2021-11-16 14:10:00,52.0,52.02,51.98,52.0,95748.0,46.0852,46.1029,46.0674,46.0852,95748.0
2021-11-16 14:20:00,52.0,52.03,51.99,52.03,142275.0,46.0852,46.1117,46.0763,46.1117,142275.0
2021-11-16 14:30:00,52.03,52.04,51.99,51.99,232176.0,46.1117,46.1206,46.0763,46.0763,232176.0
2021-11-16 14:40:00,51.99,52.0,51.97,51.98,65385.0,46.0763,46.0852,46.0586,46.0674,65385.0
2021-11-16 14:50:00,51.98,51.99,51.97,51.98,147171.0,46.0674,46.0763,46.0586,46.0674,147171.0
2021-11-16 15:00:00,51.99,52.0,51.97,51.98,106181.0,46.0763,46.0852,46.0586,46.0674,106181.0
2021-11-16 15:10:00,51.98,51.99,51.96,51.99,128187.0,46.0674,46.0763,46.0497,46.0763,128187.0
2021-11-16 15:20:00,51.99,52.01,51.98,51.98,109685.0,46.0763,46.094,46.0674,46.0674,109685.0
2021-11-16 15:30:00,51.98,52.0,51.95,51.96,120303.0,46.0674,46.0852,46.0408,46.0497,120303.0
2021-11-16 15:40:00,51.95,51.98,51.95,51.95,224000.0,46.0408,46.0674,46.0408,46.0408,224000.0
2021-11-16 15:50:00,51.95,51.98,51.94,51.97,411836.0,46.0408,46.0674,46.032,46.0586,411836.0
2021-11-17 09:30:00,52.11,52.11,51.93,51.97,1242045.0,46.1826,46.1826,46.0231,46.0586,1242045.0
2021-11-17 09:40:00,51.96,52.02,51.94,51.97,270957.0,46.0497,46.1029,46.032,46.0586,270957.0
2021-11-17 09:50:00,51.97,51.98,51.84,51.86,149596.0,46.0586,46.0674,45.9434,45.9611,149596.0
2021-11-17 10:00:00,51.86,51.92,51.84,51.9,375795.0,45.9611,46.0143,45.9434,45.9965,375795.0
2021-11-17 10:10:00,51.9,51.9,51.84,51.85,155111.0,45.9965,45.9965,45.9434,45.9522,155111.0
2021-11-17 10:20:00,51.85,51.88,51.8,51.85,172740.0,45.9522,45.9788,45.9079,45.9522,172740.0
2021-11-17 10:30:00,51.85,51.91,51.84,51.9,131385.0,45.9522,46.0054,45.9434,45.9965,131385.0
2021-11-17 10:40:00,51.9,51.91,51.84,51.86,203286.0,45.9965,46.0054,45.9434,45.9611,203286.0
2021-11-17 10:50:00,51.86,51.88,51.85,51.86,125541.0,45.9611,45.9788,45.9522,45.9611,125541.0
2021-11-17 11:00:00,51.86,51.87,51.83,51.86,137001.0,45.9611,45.9699,45.9345,45.9611,137001.0
2021-11-17 11:10:00,51.86,51.86,51.83,51.84,75685.0,45.9611,45.9611,45.9345,45.9434,75685.0
2021-11-17 11:20:00,51.84,51.84,51.79,51.82,169140.0,45.9434,45.9434,45.899,45.9256,169140.0
2021-11-17 11:30:00,51.82,51.87,51.81,51.87,109918.0,45.9256,45.9699,45.9168,45.9699,109918.0
2021-11-17 11:40:00,51.87,51.88,51.85,51.86,250706.0,45.9699,45.9788,45.9522,45.9611,250706.0
2021-11-17 11:50:00,51.86,51.89,51.85,51.89,163201.0,45.9611,45.9877,45.9522,45.9877,163201.0
2021-11-17 12:00:00,51.89,51.9,51.82,51.83,94514.0,45.9877,45.9965,45.9256,45.9345,94514.0
2021-11-17 12:10:00,51.83,51.83,51.78,51.79,162061.0,45.9345,45.9345,45.8902,45.899,162061.0
2021-11-17 12:20:00,51.79,51.79,51.73,51.73,246798.0,45.899,45.899,45.8459,45.8459,246798.0
2021-11-17 12:30:00,51.73,51.76,51.7,51.76,171429.0,45.8459,45.8725,45.8193,45.8725,171429.0
2021-11-17 12:40:00,51.76,51.76,51.72,51.73,212722.0,45.8725,45.8725,45.837,45.8459,212722.0
2021-11-17 12:50:00,51.73,51.73,51.68,51.7,155216.0,45.8459,45.8459,45.8016,45.8193,155216.0
2021-11-17 13:00:00,51.7,51.71,51.67,51.69,356481.0,45.8193,45.8281,45.7927,45.8104,356481.0
2021-11-17 13:10:00,51.69,51.69,51.65,51.69,355243.0,45.8104,45.8104,45.775,45.8104,355243.0
2021-11-17 13:20:00,51.68,51.75,51.68,51.75,501491.0,45.8016,45.8636,45.8016,45.8636,501491.0
2021-11-17 13:30:00,51.75,51.76,51.72,51.73,381188.0,45.8636,45.8725,45.837,45.8459,381188.0
2021-11-17 13:40:00,51.73,51.77,51.73,51.73,144249.0,45.8459,45.8813,45.8459,45.8459,144249.0
2021-11-17 13:50:00,51.74,51.76,51.73,51.75,86298.0,45.8547,45.8725,45.8459,45.8636,86298.0
2021-11-17 14:00:00,51.75,51.76,51.74,51.75,162658.0,45.8636,45.8725,45.8547,45.8636,162658.0
2021-11-17 14:10:00,51.75,51.76,51.72,51.73,76600.0,45.8636,45.8725,45.837,45.8459,76600.0
2021-11-17 14:20:00,51.73,51.75,51.71,51.74,126697.0,45.8459,45.8636,45.8281,45.8547,126697.0
2021-11-17 14:30:00,51.75,51.78,51.74,51.74,173195.0,45.8636,45.8902,45.8547,45.8547,173195.0
2021-11-17 14:40:00,51.75,51.77,51.73,51.76,102044.0,45.8636,45.8813,45.8459,45.8725,102044.0
2021-11-17 14:50:00,51.76,51.77,51.74,51.77,66285.0,45.8725,45.8813,45.8547,45.8813,66285.0
2021-11-17 15:00:00,51.77,51.78,51.72,51.74,277783.0,45.8813,45.8902,45.837,45.8547,277783.0
2021-11-17 15:10:00,51.75,51.79,51.74,51.78,178583.0,45.8636,45.899,45.8547,45.8902,178583.0
2021-11-17 15:20:00,51.78,51.79,51.76,51.78,145496.0,45.8902,45.899,45.8725,45.8902,145496.0
2021-11-17 15:30:00,51.77,51.79,51.76,51.78,184501.0,45.8813,45.899,45.8725,45.8902,184501.0
2021-11-17 15:40:00,51.78,51.82,51.77,51.79,345602.0,45.8902,45.9256,45.8813,45.899,345602.0
2021-11-17 15:50:00,51.79,51.81,51.78,51.79,439300.0,45.899,45.9168,45.8902,45.899,439300.0
2021-11-18 09:30:00,51.29,51.3,51.11,51.2,699895.0,45.4559,45.4648,45.2964,45.3762,699895.0
2021-11-18 09:40:00,51.2,51.3,51.2,51.24,337516.0,45.3762,45.4648,45.3762,45.4116,337516.0
2021-11-18 09:50:00,51.23,51.24,51.12,51.15,260498.0,45.4027,45.4116,45.3053,45.3318,260498.0
2021-11-18 10:00:00,51.15,51.15,51.05,51.05,348455.0,45.3318,45.3318,45.2432,45.2432,348455.0
2021-11-18 10:10:00,51.05,51.06,50.94,50.96,407115.0,45.2432,45.2521,45.1457,45.1634,407115.0
2021-11-18 10:20:00,50.95,51.04,50.94,51.02,441052.0,45.1546,45.2343,45.1457,45.2166,441052.0
2021-11-18 10:30:00,51.02,51.1,51.01,51.05,461595.0,45.2166,45.2875,45.2078,45.2432,461595.0
2021-11-18 10:40:00,51.06,51.09,51.02,51.09,325338.0,45.2521,45.2787,45.2166,45.2787,325338.0
2021-11-18 10:50:00,51.09,51.13,51.07,51.13,375787.0,45.2787,45.3141,45.2609,45.3141,375787.0
2021-11-18 11:00:00,51.13,51.14,51.06,51.09,279164.0,45.3141,45.323,45.2521,45.2787,279164.0
2021-11-18 11:10:00,51.09,51.16,51.08,51.16,207560.0,45.2787,45.3407,45.2698,45.3407,207560.0
2021-11-18 11:20:00,51.16,51.19,51.15,51.18,206841.0,45.3407,45.3673,45.3318,45.3584,206841.0
2021-11-18 11:30:00,51.18,51.28,51.18,51.27,109474.0,45.3584,45.4471,45.3584,45.4382,109474.0
2021-11-18 11:40:00,51.27,51.29,51.25,51.27,200570.0,45.4382,45.4559,45.4205,45.4382,200570.0
2021-11-18 11:50:00,51.28,51.28,51.23,51.26,45823.0,45.4471,45.4471,45.4027,45.4293,45823.0
2021-11-18 12:00:00,51.26,51.31,51.25,51.29,109310.0,45.4293,45.4736,45.4205,45.4559,109310.0
2021-11-18 12:10:00,51.29,51.32,51.28,51.31,109908.0,45.4559,45.4825,45.4471,45.4736,109908.0
2021-11-18 12:20:00,51.31,51.31,51.28,51.31,99290.0,45.4736,45.4736,45.4471,45.4736,99290.0
2021-11-18 12:30:00,51.3,51.31,51.25,51.27,99037.0,45.4648,45.4736,45.4205,45.4382,99037.0
2021-11-18 12:40:00,51.28,51.28,51.21,51.22,128256.0,45.4471,45.4471,45.385,45.3939,128256.0
2021-11-18 12:50:00,51.22,51.23,51.17,51.19,92990.0,45.3939,45.4027,45.3496,45.3673,92990.0
2021-11-18 13:00:00,51.18,51.21,51.16,51.18,112881.0,45.3584,45.385,45.3407,45.3584,112881.0
2021-11-18 13:10:00,51.18,51.2,51.16,51.16,134293.0,45.3584,45.3762,45.3407,45.3407,134293.0
2021-11-18 13:20:00,51.16,51.17,51.12,51.14,281923.0,45.3407,45.3496,45.3053,45.323,281923.0
2021-11-18 13:30:00,51.14,51.17,51.13,51.14,122071.0,45.323,45.3496,45.3141,45.323,122071.0
2021-11-18 13:40:00,51.14,51.18,51.13,51.18,91896.0,45.323,45.3584,45.3141,45.3584,91896.0
2021-11-18 13:50:00,51.17,51.18,51.13,51.13,146462.0,45.3496,45.3584,45.3141,45.3141,146462.0
2021-11-18 14:00:00,51.13,51.15,51.1,51.13,203080.0,45.3141,45.3318,45.2875,45.3141,203080.0
2021-11-18 14:10:00,51.13,51.13,51.11,51.12,109709.0,45.3141,45.3141,45.2964,45.3053,109709.0
2021-11-18 14:20:00,51.12,51.14,51.09,51.11,116048.0,45.3053,45.323,45.2787,45.2964,116048.0
2021-11-18 14:30:00,51.11,51.14,51.09,51.13,219613.0,45.2964,45.323,45.2787,45.3141,219613.0
2021-11-18 14:40:00,51.13,51.14,51.11,51.14,210886.0,45.3141,45.323,45.2964,45.323,210886.0
2021-11-18 14:50:00,51.13,51.17,51.12,51.16,154949.0,45.3141,45.3496,45.3053,45.3407,154949.0
2021-11-18 15:00:00,51.16,51.18,51.14,51.17,124129.0,45.3407,45.3584,45.323,45.3496,124129.0
2021-11-18 15:10:00,51.18,51.18,51.15,51.18,82711.0,45.3584,45.3584,45.3318,45.3584,82711.0
2021-11-18 15:20:00,51.18,51.22,51.16,51.21,102601.0,45.3584,45.3939,45.3407,45.385,102601.0
2021-11-18 15:30:00,51.21,51.22,51.17,51.21,175462.0,45.385,45.3939,45.3496,45.385,175462.0
2021-11-18 15:40:00,51.2,51.21,51.16,51.17,189423.0,45.3762,45.385,45.3407,45.3496,189423.0
2021-11-18 15:50:00,51.17,51.2,51.16,51.17,263020.0,45.3496,45.3762,45.3407,45.3496,263020.0
2021-11-19 09:30:00,51.26,51.34,51.19,51.29,407113.0,45.4293,45.5002,45.3673,45.4559,407113.0
2021-11-19 09:40:00,51.3,51.39,51.28,51.35,292688.0,45.4648,45.5445,45.4471,45.5091,292688.0
2021-11-19 09:50:00,51.35,51.37,51.23,51.29,265978.0,45.5091,45.5268,45.4027,45.4559,265978.0
2021-11-19 10:00:00,51.3,51.3,51.19,51.25,201856.0,45.4648,45.4648,45.3673,45.4205,201856.0
2021-11-19 10:10:00,51.24,51.28,51.2,51.28,359733.0,45.4116,45.4471,45.3762,45.4471,359733.0
2021-11-19 10:20:00,51.28,51.3,51.19,51.23,330395.0,45.4471,45.4648,45.3673,45.4027,330395.0
2021-11-19 10:30:00,51.24,51.3,51.23,51.28,244300.0,45.4116,45.4648,45.4027,45.4471,244300.0
2021-11-19 10:40:00,51.28,51.32,51.23,51.25,307844.0,45.4471,45.4825,45.4027,45.4205,307844.0
2021-11-19 10:50:00,51.24,51.25,51.2,51.21,190231.0,45.4116,45.4205,45.3762,45.385,190231.0
2021-11-19 11:00:00,51.21,51.22,51.19,51.2,387383.0,45.385,45.3939,45.3673,45.3762,387383.0
2021-11-19 11:10:00,51.2,51.23,51.19,51.22,241598.0,45.3762,45.4027,45.3673,45.3939,241598.0
2021-11-19 11:20:00,51.22,51.25,51.2,51.25,1015817.0,45.3939,45.4205,45.3762,45.4205,1015817.0
2021-11-19 11:30:00,51.25,51.26,51.22,51.24,266838.0,45.4205,45.4293,45.3939,45.4116,266838.0
2021-11-19 11:40:00,51.24,51.26,51.23,51.24,268602.0,45.4116,45.4293,45.4027,45.4116,268602.0
2021-11-19 11:50:00,51.24,51.25,51.22,51.24,278566.0,45.4116,45.4205,45.3939,45.4116,278566.0
2021-11-19 12:00:00,51.23,51.26,51.23,51.25,134549.0,45.4027,45.4293,45.4027,45.4205,134549.0
2021-11-19 12:10:00,51.24,51.26,51.23,51.24,88946.0,45.4116,45.4293,45.4027,45.4116,88946.0
2021-11-19 12:20:00,51.23,51.25,51.22,51.23,82184.0,45.4027,45.4205,45.3939,45.4027,82184.0
2021-11-19 12:30:00,51.23,51.28,51.22,51.22,133634.0,45.4027,45.4471,45.3939,45.3939,133634.0
2021-11-19 12:40:00,51.21,51.22,51.13,51.15,265217.0,45.385,45.3939,45.3141,45.3318,265217.0
2021-11-19 12:50:00,51.16,51.2,51.15,51.18,117419.0,45.3407,45.3762,45.3318,45.3584,117419.0
2021-11-19 13:00:00,51.18,51.19,51.15,51.18,103097.0,45.3584,45.3673,45.3318,45.3584,103097.0
2021-11-19 13:10:00,51.18,51.2,51.15,51.18,144795.0,45.3584,45.3762,45.3318,45.3584,144795.0
2021-11-19 13:20:00,51.18,51.19,51.13,51.13,157340.0,45.3584,45.3673,45.3141,45.3141,157340.0
2021-11-19 13:30:00,51.13,51.16,51.09,51.11,160689.0,45.3141,45.3407,45.2787,45.2964,160689.0
2021-11-19 13:40:00,51.11,51.12,51.08,51.1,93909.0,45.2964,45.3053,45.2698,45.2875,93909.0
2021-11-19 13:50:00,51.1,51.12,51.06,51.07,96085.0,45.2875,45.3053,45.2521,45.2609,96085.0
2021-11-19 14:00:00,51.07,51.1,51.07,51.1,65701.0,45.2609,45.2875,45.2609,45.2875,65701.0
2021-11-19 14:10:00,51.09,51.12,51.09,51.11,118377.0,45.2787,45.3053,45.2787,45.2964,118377.0
2021-11-19 14:20:00,51.11,51.13,51.1,51.11,87345.0,45.2964,45.3141,45.2875,45.2964,87345.0
2021-11-19 14:30:00,51.1,51.12,51.07,51.1,123870.0,45.2875,45.3053,45.2609,45.2875,123870.0
2021-11-19 14:40:00,51.1,51.14,51.09,51.13,94540.0,45.2875,45.323,45.2787,45.3141,94540.0
2021-11-19 14:50:00,51.13,51.15,51.12,51.13,162399.0,45.3141,45.3318,45.3053,45.3141,162399.0
2021-11-19 15:00:00,51.13,51.14,51.11,51.12,98625.0,45.3141,45.323,45.2964,45.3053,98625.0
2021-11-19 15:10:00,51.11,51.12,51.07,51.1,111590.0,45.2964,45.3053,45.2609,45.2875,111590.0
2021-11-19 15:20:00,51.09,51.1,51.07,51.07,291685.0,45.2787,45.2875,45.2609,45.2609,291685.0
2021-11-19 15:30:00,51.07,51.1,51.07,51.09,392630.0,45.2609,45.2875,45.2609,45.2787,392630.0
2021-11-19 15:40:00,51.09,51.1,51.06,51.1,379749.0,45.2787,45.2875,45.2521,45.2875,379749.0
2021-11-19 15:50:00,51.1,51.1,51.06,51.08,575241.0,45.2875,45.2875,45.2521,45.2698,575241.0
2021-11-22 09:30:00,50.84,50.92,50.82,50.91,542722.0,45.0571,45.128,45.0394,45.1191,542722.0
2021-11-22 09:40:00,50.91,50.98,50.86,50.98,244538.0,45.1191,45.1812,45.0748,45.1812,244538.0
2021-11-22 09:50:00,50.98,50.99,50.88,50.91,327905.0,45.1812,45.19,45.0925,45.1191,327905.0
2021-11-22 10:00:00,50.91,50.95,50.89,50.9,253845.0,45.1191,45.1546,45.1014,45.1103,253845.0
2021-11-22 10:10:00,50.91,50.94,50.88,50.93,301186.0,45.1191,45.1457,45.0925,45.1369,301186.0
2021-11-22 10:20:00,50.93,50.94,50.87,50.88,361240.0,45.1369,45.1457,45.0837,45.0925,361240.0
2021-11-22 10:30:00,50.88,50.91,50.87,50.89,288671.0,45.0925,45.1191,45.0837,45.1014,288671.0
2021-11-22 10:40:00,50.88,50.92,50.87,50.91,248621.0,45.0925,45.128,45.0837,45.1191,248621.0
2021-11-22 10:50:00,50.9,50.92,50.86,50.87,227784.0,45.1103,45.128,45.0748,45.0837,227784.0
2021-11-22 11:00:00,50.88,50.9,50.83,50.85,261778.0,45.0925,45.1103,45.0482,45.066,261778.0
2021-11-22 11:10:00,50.85,50.87,50.8,50.82,182842.0,45.066,45.0837,45.0216,45.0394,182842.0
2021-11-22 11:20:00,50.82,50.84,50.77,50.78,226500.0,45.0394,45.0571,44.9951,45.0039,226500.0
2021-11-22 11:30:00,50.78,50.79,50.73,50.73,107186.0,45.0039,45.0128,44.9596,44.9596,107186.0
2021-11-22 11:40:00,50.73,50.74,50.65,50.66,157971.0,44.9596,44.9685,44.8887,44.8976,157971.0
2021-11-22 11:50:00,50.65,50.66,50.53,50.59,226864.0,44.8887,44.8976,44.7824,44.8355,226864.0
2021-11-22 12:00:00,50.59,50.63,50.56,50.58,396340.0,44.8355,44.871,44.8089,44.8267,396340.0
2021-11-22 12:10:00,50.57,50.61,50.56,50.59,257946.0,44.8178,44.8533,44.8089,44.8355,257946.0
2021-11-22 12:20:00,50.59,50.64,50.57,50.64,163498.0,44.8355,44.8798,44.8178,44.8798,163498.0
2021-11-22 12:30:00,50.64,50.7,50.63,50.68,189622.0,44.8798,44.933,44.871,44.9153,189622.0
2021-11-22 12:40:00,50.68,50.71,50.68,50.69,172480.0,44.9153,44.9419,44.9153,44.9242,172480.0
2021-11-22 12:50:00,50.7,50.7,50.64,50.66,116888.0,44.933,44.933,44.8798,44.8976,116888.0
2021-11-22 13:00:00,50.65,50.67,50.63,50.66,341645.0,44.8887,44.9064,44.871,44.8976,341645.0
2021-11-22 13:10:00,50.66,50.7,50.65,50.69,250565.0,44.8976,44.933,44.8887,44.9242,250565.0
2021-11-22 13:20:00,50.68,50.71,50.67,50.7,248459.0,44.9153,44.9419,44.9064,44.933,248459.0
2021-11-22 13:30:00,50.7,50.72,50.68,50.69,152476.0,44.933,44.9507,44.9153,44.9242,152476.0
2021-11-22 13:40:00,50.69,50.69,50.66,50.68,157257.0,44.9242,44.9242,44.8976,44.9153,157257.0
2021-11-22 13:50:00,50.68,50.68,50.64,50.66,195618.0,44.9153,44.9153,44.8798,44.8976,195618.0
2021-11-22 14:00:00,50.66,50.72,50.65,50.71,231266.0,44.8976,44.9507,44.8887,44.9419,231266.0
2021-11-22 14:10:00,50.7,50.72,50.69,50.71,134729.0,44.933,44.9507,44.9242,44.9419,134729.0
2021-11-22 14:20:00,50.71,50.71,50.68,50.7,163550.0,44.9419,44.9419,44.9153,44.933,163550.0
2021-11-22 14:30:00,50.7,50.73,50.69,50.72,198521.0,44.933,44.9596,44.9242,44.9507,198521.0
2021-11-22 14:40:00,50.73,50.76,50.72,50.75,204147.0,44.9596,44.9862,44.9507,44.9773,204147.0
2021-11-22 14:50:00,50.75,50.76,50.73,50.74,82108.0,44.9773,44.9862,44.9596,44.9685,82108.0
2021-11-22 15:00:00,50.74,50.77,50.73,50.77,125126.0,44.9685,44.9951,44.9596,44.9951,125126.0
2021-11-22 15:10:00,50.76,50.78,50.72,50.72,196969.0,44.9862,45.0039,44.9507,44.9507,196969.0
2021-11-22 15:20:00,50.73,50.75,50.71,50.72,101047.0,44.9596,44.9773,44.9419,44.9507,101047.0
2021-11-22 15:30:00,50.72,50.74,50.71,50.71,319485.0,44.9507,44.9685,44.9419,44.9419,319485.0
2021-11-22 15:40:00,50.72,50.72,50.65,50.67,344479.0,44.9507,44.9507,44.8887,44.9064,344479.0
2021-11-22 15:50:00,50.66,50.66,50.53,50.53,425465.0,44.8976,44.8976,44.7824,44.7824,425465.0
2021-11-23 09:30:00,50.63,50.69,50.57,50.64,720541.0,44.871,44.9242,44.8178,44.8798,720541.0
2021-11-23 09:40:00,50.63,50.81,50.63,50.77,245536.0,44.871,45.0305,44.871,44.9951,245536.0
2021-11-23 09:50:00,50.77,50.8,50.73,50.74,403261.0,44.9951,45.0216,44.9596,44.9685,403261.0
2021-11-23 10:00:00,50.75,50.76,50.61,50.63,308902.0,44.9773,44.9862,44.8533,44.871,308902.0
2021-11-23 10:10:00,50.63,50.67,50.58,50.64,379659.0,44.871,44.9064,44.8267,44.8798,379659.0
2021-11-23 10:20:00,50.64,50.65,50.51,50.53,275703.0,44.8798,44.8887,44.7646,44.7824,275703.0
2021-11-23 10:30:00,50.52,50.58,50.46,50.48,254122.0,44.7735,44.8267,44.7203,44.738,254122.0
2021-11-23 10:40:00,50.48,50.54,50.45,50.49,453790.0,44.738,44.7912,44.7115,44.7469,453790.0
2021-11-23 10:50:00,50.49,50.51,50.4,50.41,349653.0,44.7469,44.7646,44.6671,44.676,349653.0
2021-11-23 11:00:00,50.41,50.42,50.34,50.41,324826.0,44.676,44.6849,44.614,44.676,324826.0
2021-11-23 11:10:00,50.41,50.52,50.4,50.48,253923.0,44.676,44.7735,44.6671,44.738,253923.0
2021-11-23 11:20:00,50.48,50.53,50.46,50.49,649278.0,44.738,44.7824,44.7203,44.7469,649278.0
2021-11-23 11:30:00,50.49,50.54,50.45,50.51,502448.0,44.7469,44.7912,44.7115,44.7646,502448.0
2021-11-23 11:40:00,50.52,50.55,50.46,50.53,404319.0,44.7735,44.8001,44.7203,44.7824,404319.0
2021-11-23 11:50:00,50.53,50.55,50.47,50.51,357658.0,44.7824,44.8001,44.7292,44.7646,357658.0
2021-11-23 12:00:00,50.51,50.53,50.45,50.48,187657.0,44.7646,44.7824,44.7115,44.738,187657.0
2021-11-23 12:10:00,50.49,50.53,50.47,50.52,413405.0,44.7469,44.7824,44.7292,44.7735,413405.0
2021-11-23 12:20:00,50.51,50.59,50.51,50.58,143833.0,44.7646,44.8355,44.7646,44.8267,143833.0
2021-11-23 12:30:00,50.58,50.61,50.57,50.59,310194.0,44.8267,44.8533,44.8178,44.8355,310194.0
2021-11-23 12:40:00,50.59,50.6,50.52,50.53,199947.0,44.8355,44.8444,44.7735,44.7824,199947.0
2021-11-23 12:50:00,50.52,50.54,50.48,50.49,142242.0,44.7735,44.7912,44.738,44.7469,142242.0
2021-11-23 13:00:00,50.5,50.55,50.49,50.54,298105.0,44.7558,44.8001,44.7469,44.7912,298105.0
2021-11-23 13:10:00,50.52,50.54,50.47,50.47,128999.0,44.7735,44.7912,44.7292,44.7292,128999.0
2021-11-23 13:20:00,50.48,50.52,50.46,50.47,180031.0,44.738,44.7735,44.7203,44.7292,180031.0
2021-11-23 13:30:00,50.47,50.47,50.42,50.44,157525.0,44.7292,44.7292,44.6849,44.7026,157525.0
2021-11-23 13:40:00,50.44,50.53,50.43,50.5,80893.0,44.7026,44.7824,44.6937,44.7558,80893.0
2021-11-23 13:50:00,50.5,50.58,50.49,50.52,192701.0,44.7558,44.8267,44.7469,44.7735,192701.0
2021-11-23 14:00:00,50.52,50.55,50.48,50.51,141704.0,44.7735,44.8001,44.738,44.7646,141704.0
2021-11-23 14:10:00,50.5,50.51,50.43,50.44,110152.0,44.7558,44.7646,44.6937,44.7026,110152.0
2021-11-23 14:20:00,50.44,50.5,50.43,50.48,207301.0,44.7026,44.7558,44.6937,44.738,207301.0
2021-11-23 14:30:00,50.48,50.5,50.43,50.49,137490.0,44.738,44.7558,44.6937,44.7469,137490.0
2021-11-23 14:40:00,50.49,50.53,50.47,50.53,231987.0,44.7469,44.7824,44.7292,44.7824,231987.0
2021-11-23 14:50:00,50.53,50.56,50.5,50.52,447676.0,44.7824,44.8089,44.7558,44.7735,447676.0
2021-11-23 15:00:00,50.53,50.56,50.5,50.55,435178.0,44.7824,44.8089,44.7558,44.8001,435178.0
2021-11-23 15:10:00,50.55,50.57,50.52,50.52,454221.0,44.8001,44.8178,44.7735,44.7735,454221.0
2021-11-23 15:20:00,50.53,50.57,50.51,50.54,334734.0,44.7824,44.8178,44.7646,44.7912,334734.0
2021-11-23 15:30:00,50.54,50.63,50.53,50.63,473163.0,44.7912,44.871,44.7824,44.871,473163.0
2021-11-23 15:40:00,50.63,50.64,50.57,50.6,360121.0,44.871,44.8798,44.8178,44.8444,360121.0
2021-11-23 15:50:00,50.6,50.64,50.57,50.57,985252.0,44.8444,44.8798,44.8178,44.8178,985252.0
2021-11-24 09:30:00,50.26,50.3,50.17,50.24,732897.0,44.5431,44.5785,44.4633,44.5253,732897.0
2021-11-24 09:40:00,50.24,50.29,50.18,50.24,483950.0,44.5253,44.5697,44.4722,44.5253,483950.0
2021-11-24 09:50:00,50.23,50.33,50.23,50.33,384148.0,44.5165,44.6051,44.5165,44.6051,384148.0
2021-11-24 10:00:00,50.32,50.39,50.28,50.29,511949.0,44.5962,44.6583,44.5608,44.5697,511949.0
2021-11-24 10:10:00,50.29,50.35,50.27,50.34,459884.0,44.5697,44.6228,44.5519,44.614,459884.0
2021-11-24 10:20:00,50.34,50.41,50.32,50.38,262852.0,44.614,44.676,44.5962,44.6494,262852.0
2021-11-24 10:30:00,50.38,50.46,50.36,50.46,299268.0,44.6494,44.7203,44.6317,44.7203,299268.0
2021-11-24 10:40:00,50.46,50.46,50.38,50.41,365388.0,44.7203,44.7203,44.6494,44.676,365388.0
2021-11-24 10:50:00,50.41,50.46,50.39,50.41,211730.0,44.676,44.7203,44.6583,44.676,211730.0
2021-11-24 11:00:00,50.4,50.43,50.36,50.41,298784.0,44.6671,44.6937,44.6317,44.676,298784.0
2021-11-24 11:10:00,50.42,50.5,50.41,50.5,193588.0,44.6849,44.7558,44.676,44.7558,193588.0
2021-11-24 11:20:00,50.49,50.51,50.47,50.48,248753.0,44.7469,44.7646,44.7292,44.738,248753.0
2021-11-24 11:30:00,50.49,50.51,50.43,50.44,606482.0,44.7469,44.7646,44.6937,44.7026,606482.0
2021-11-24 11:40:00,50.43,50.51,50.43,50.5,369220.0,44.6937,44.7646,44.6937,44.7558,369220.0
2021-11-24 11:50:00,50.51,50.51,50.44,50.45,135919.0,44.7646,44.7646,44.7026,44.7115,135919.0
2021-11-24 12:00:00,50.45,50.47,50.42,50.44,224507.0,44.7115,44.7292,44.6849,44.7026,224507.0
2021-11-24 12:10:00,50.44,50.47,50.41,50.42,299943.0,44.7026,44.7292,44.676,44.6849,299943.0
2021-11-24 12:20:00,50.42,50.42,50.38,50.39,149263.0,44.6849,44.6849,44.6494,44.6583,149263.0
2021-11-24 12:30:00,50.4,50.43,50.39,50.42,144387.0,44.6671,44.6937,44.6583,44.6849,144387.0
2021-11-24 12:40:00,50.42,50.44,50.39,50.44,115007.0,44.6849,44.7026,44.6583,44.7026,115007.0
2021-11-24 12:50:00,50.44,50.45,50.43,50.45,123003.0,44.7026,44.7115,44.6937,44.7115,123003.0
2021-11-24 13:00:00,50.45,50.48,50.44,50.47,96689.0,44.7115,44.738,44.7026,44.7292,96689.0
2021-11-24 13:10:00,50.48,50.5,50.46,50.48,132319.0,44.738,44.7558,44.7203,44.738,132319.0
2021-11-24 13:20:00,50.48,50.49,50.45,50.45,110385.0,44.738,44.7469,44.7115,44.7115,110385.0
2021-11-24 13:30:00,50.46,50.47,50.42,50.44,305287.0,44.7203,44.7292,44.6849,44.7026,305287.0
2021-11-24 13:40:00,50.44,50.46,50.43,50.45,122416.0,44.7026,44.7203,44.6937,44.7115,122416.0
2021-11-24 13:50:00,50.45,50.45,50.42,50.43,101589.0,44.7115,44.7115,44.6849,44.6937,101589.0
2021-11-24 14:00:00,50.43,50.47,50.38,50.39,252050.0,44.6937,44.7292,44.6494,44.6583,252050.0
2021-11-24 14:10:00,50.39,50.44,50.35,50.43,221677.0,44.6583,44.7026,44.6228,44.6937,221677.0
2021-11-24 14:20:00,50.43,50.45,50.4,50.41,108312.0,44.6937,44.7115,44.6671,44.676,108312.0
2021-11-24 14:30:00,50.42,50.47,50.41,50.44,114036.0,44.6849,44.7292,44.676,44.7026,114036.0
2021-11-24 14:40:00,50.45,50.5,50.43,50.47,180961.0,44.7115,44.7558,44.6937,44.7292,180961.0
2021-11-24 14:50:00,50.47,50.51,50.47,50.49,227758.0,44.7292,44.7646,44.7292,44.7469,227758.0
2021-11-24 15:00:00,50.49,50.52,50.47,50.52,364023.0,44.7469,44.7735,44.7292,44.7735,364023.0
2021-11-24 15:10:00,50.51,50.55,50.51,50.53,210036.0,44.7646,44.8001,44.7646,44.7824,210036.0
2021-11-24 15:20:00,50.53,50.55,50.52,50.54,133166.0,44.7824,44.8001,44.7735,44.7912,133166.0
2021-11-24 15:30:00,50.54,50.55,50.5,50.55,496565.0,44.7912,44.8001,44.7558,44.8001,496565.0
2021-11-24 15:40:00,50.55,50.55,50.51,50.52,162182.0,44.8001,44.8001,44.7646,44.7735,162182.0
2021-11-24 15:50:00,50.52,50.53,50.51,50.52,375277.0,44.7735,44.7824,44.7646,44.7735,375277.0
2021-11-26 09:30:00,49.31,49.32,49.2,49.28,1029517.0,43.7011,43.71,43.6036,43.6745,1029517.0
2021-11-26 09:40:00,49.28,49.28,49.05,49.07,649442.0,43.6745,43.6745,43.4707,43.4884,649442.0
2021-11-26 09:50:00,49.06,49.13,49.02,49.12,370055.0,43.4796,43.5416,43.4441,43.5327,370055.0
2021-11-26 10:00:00,49.11,49.11,49.02,49.04,517744.0,43.5239,43.5239,43.4441,43.4618,517744.0
2021-11-26 10:10:00,49.03,49.05,48.94,48.96,810789.0,43.453,43.4707,43.3732,43.3909,810789.0
2021-11-26 10:20:00,48.96,49.03,48.96,49.03,336700.0,43.3909,43.453,43.3909,43.453,336700.0
2021-11-26 10:30:00,49.03,49.04,48.95,49.01,339946.0,43.453,43.4618,43.3821,43.4353,339946.0
2021-11-26 10:40:00,49.01,49.03,48.93,48.98,271603.0,43.4353,43.453,43.3644,43.4087,271603.0
2021-11-26 10:50:00,48.98,49.01,48.9,48.91,492709.0,43.4087,43.4353,43.3378,43.3466,492709.0
2021-11-26 11:00:00,48.91,48.94,48.87,48.94,844105.0,43.3466,43.3732,43.3112,43.3732,844105.0
2021-11-26 11:10:00,48.94,48.94,48.83,48.84,764304.0,43.3732,43.3732,43.2757,43.2846,764304.0
2021-11-26 11:20:00,48.84,48.85,48.79,48.82,830618.0,43.2846,43.2935,43.2403,43.2669,830618.0
2021-11-26 11:30:00,48.82,48.84,48.78,48.84,981714.0,43.2669,43.2846,43.2314,43.2846,981714.0
2021-11-26 11:40:00,48.83,48.87,48.78,48.84,493923.0,43.2757,43.3112,43.2314,43.2846,493923.0
2021-11-26 11:50:00,48.84,48.86,48.79,48.84,417855.0,43.2846,43.3023,43.2403,43.2846,417855.0
2021-11-26 12:00:00,48.84,48.98,48.84,48.98,497586.0,43.2846,43.4087,43.2846,43.4087,497586.0
2021-11-26 12:10:00,48.97,49.02,48.95,48.97,509280.0,43.3998,43.4441,43.3821,43.3998,509280.0
2021-11-26 12:20:00,48.98,49.06,48.97,49.05,900544.0,43.4087,43.4796,43.3998,43.4707,900544.0
2021-11-26 12:30:00,49.05,49.16,49.04,49.14,492806.0,43.4707,43.5682,43.4618,43.5505,492806.0
2021-11-26 12:40:00,49.15,49.16,49.04,49.05,256752.0,43.5593,43.5682,43.4618,43.4707,256752.0
2021-11-26 12:50:00,49.05,49.12,48.99,49.04,896594.0,43.4707,43.5327,43.4175,43.4618,896594.0
2021-11-29 09:30:00,49.42,49.42,49.17,49.17,853546.0,43.7986,43.7986,43.5771,43.5771,853546.0
2021-11-29 09:40:00,49.17,49.18,49.07,49.09,481096.0,43.5771,43.5859,43.4884,43.5062,481096.0
2021-11-29 09:50:00,49.08,49.21,49.07,49.16,492345.0,43.4973,43.6125,43.4884,43.5682,492345.0
2021-11-29 10:00:00,49.16,49.18,49.11,49.16,665793.0,43.5682,43.5859,43.5239,43.5682,665793.0
2021-11-29 10:10:00,49.16,49.18,49.08,49.13,566091.0,43.5682,43.5859,43.4973,43.5416,566091.0
2021-11-29 10:20:00,49.13,49.15,49.05,49.05,445377.0,43.5416,43.5593,43.4707,43.4707,445377.0
2021-11-29 10:30:00,49.05,49.07,48.98,49.01,459257.0,43.4707,43.4884,43.4087,43.4353,459257.0
2021-11-29 10:40:00,49.01,49.04,48.96,48.98,905156.0,43.4353,43.4618,43.3909,43.4087,905156.0
2021-11-29 10:50:00,48.98,49.05,48.97,49.05,1004036.0,43.4087,43.4707,43.3998,43.4707,1004036.0
2021-11-29 11:00:00,49.04,49.08,49.02,49.05,470365.0,43.4618,43.4973,43.4441,43.4707,470365.0
2021-11-29 11:10:00,49.05,49.09,49.03,49.03,622748.0,43.4707,43.5062,43.453,43.453,622748.0
2021-11-29 11:20:00,49.03,49.07,49.02,49.03,608075.0,43.453,43.4884,43.4441,43.453,608075.0
2021-11-29 11:30:00,49.03,49.07,48.99,49.05,577481.0,43.453,43.4884,43.4175,43.4707,577481.0
2021-11-29 11:40:00,49.04,49.07,49.02,49.04,605077.0,43.4618,43.4884,43.4441,43.4618,605077.0
2021-11-29 11:50:00,49.04,49.08,49.03,49.06,589715.0,43.4618,43.4973,43.453,43.4796,589715.0
2021-11-29 12:00:00,49.06,49.14,49.05,49.12,550397.0,43.4796,43.5505,43.4707,43.5327,550397.0
2021-11-29 12:10:00,49.13,49.14,49.1,49.14,585410.0,43.5416,43.5505,43.515,43.5505,585410.0
2021-11-29 12:20:00,49.14,49.17,49.12,49.16,530575.0,43.5505,43.5771,43.5327,43.5682,530575.0
2021-11-29 12:30:00,49.16,49.18,49.14,49.17,465122.0,43.5682,43.5859,43.5505,43.5771,465122.0
2021-11-29 12:40:00,49.18,49.18,49.13,49.15,430465.0,43.5859,43.5859,43.5416,43.5593,430465.0
2021-11-29 12:50:00,49.16,49.19,49.13,49.18,329497.0,43.5682,43.5948,43.5416,43.5859,329497.0
2021-11-29 13:00:00,49.18,49.2,49.18,49.2,225692.0,43.5859,43.6036,43.5859,43.6036,225692.0
2021-11-29 13:10:00,49.2,49.2,49.14,49.15,172746.0,43.6036,43.6036,43.5505,43.5593,172746.0
2021-11-29 13:20:00,49.15,49.16,49.12,49.14,304835.0,43.5593,43.5682,43.5327,43.5505,304835.0
2021-11-29 13:30:00,49.15,49.17,49.12,49.14,192788.0,43.5593,43.5771,43.5327,43.5505,192788.0
2021-11-29 13:40:00,49.14,49.17,49.13,49.16,161680.0,43.5505,43.5771,43.5416,43.5682,161680.0
2021-11-29 13:50:00,49.16,49.18,49.15,49.18,132448.0,43.5682,43.5859,43.5593,43.5859,132448.0
2021-11-29 14:00:00,49.18,49.18,49.14,49.15,150421.0,43.5859,43.5859,43.5505,43.5593,150421.0
2021-11-29 14:10:00,49.15,49.16,49.14,49.15,126798.0,43.5593,43.5682,43.5505,43.5593,126798.0
2021-11-29 14:20:00,49.15,49.16,49.12,49.13,170088.0,43.5593,43.5682,43.5327,43.5416,170088.0
2021-11-29 14:30:00,49.13,49.14,49.1,49.11,158218.0,43.5416,43.5505,43.515,43.5239,158218.0
2021-11-29 14:40:00,49.11,49.15,49.11,49.14,280321.0,43.5239,43.5593,43.5239,43.5505,280321.0
2021-11-29 14:50:00,49.14,49.16,49.13,49.15,388561.0,43.5505,43.5682,43.5416,43.5593,388561.0
2021-11-29 15:00:00,49.15,49.18,49.14,49.18,378098.0,43.5593,43.5859,43.5505,43.5859,378098.0
2021-11-29 15:10:00,49.17,49.22,49.17,49.19,188247.0,43.5771,43.6214,43.5771,43.5948,188247.0
2021-11-29 15:20:00,49.19,49.2,49.17,49.18,268089.0,43.5948,43.6036,43.5771,43.5859,268089.0
2021-11-29 15:30:00,49.17,49.2,49.16,49.16,305662.0,43.5771,43.6036,43.5682,43.5682,305662.0
2021-11-29 15:40:00,49.16,49.17,49.14,49.17,228579.0,43.5682,43.5771,43.5505,43.5771,228579.0
2021-11-29 15:50:00,49.16,49.17,49.09,49.1,546320.0,43.5682,43.5771,43.5062,43.515,546320.0
2021-11-30 09:30:00,49.26,49.38,49.24,49.32,875017.0,43.6568,43.7632,43.6391,43.71,875017.0
2021-11-30 09:40:00,49.32,49.44,49.32,49.4,307265.0,43.71,43.8163,43.71,43.7809,307265.0
2021-11-30 09:50:00,49.41,49.46,49.39,49.42,418060.0,43.7898,43.8341,43.772,43.7986,418060.0
2021-11-30 10:00:00,49.42,49.47,49.36,49.46,490442.0,43.7986,43.8429,43.7454,43.8341,490442.0
2021-11-30 10:10:00,49.45,49.5,49.42,49.44,363260.0,43.8252,43.8695,43.7986,43.8163,363260.0
2021-11-30 10:20:00,49.44,49.46,49.39,49.45,330914.0,43.8163,43.8341,43.772,43.8252,330914.0
2021-11-30 10:30:00,49.45,49.5,49.27,49.3,393878.0,43.8252,43.8695,43.6657,43.6923,393878.0
2021-11-30 10:40:00,49.3,49.32,49.08,49.09,426150.0,43.6923,43.71,43.4973,43.5062,426150.0
2021-11-30 10:50:00,49.09,49.09,48.79,48.79,829658.0,43.5062,43.5062,43.2403,43.2403,829658.0
2021-11-30 11:00:00,48.79,48.9,48.72,48.88,1170010.0,43.2403,43.3378,43.1782,43.32,1170010.0
2021-11-30 11:10:00,48.89,49.03,48.84,48.98,798583.0,43.3289,43.453,43.2846,43.4087,798583.0
2021-11-30 11:20:00,48.98,49.02,48.92,49.01,439726.0,43.4087,43.4441,43.3555,43.4353,439726.0
2021-11-30 11:30:00,49.0,49.03,48.96,49.01,884982.0,43.4264,43.453,43.3909,43.4353,884982.0
2021-11-30 11:40:00,49.01,49.01,48.87,48.94,612403.0,43.4353,43.4353,43.3112,43.3732,612403.0
2021-11-30 11:50:00,48.94,48.96,48.88,48.94,416392.0,43.3732,43.3909,43.32,43.3732,416392.0
2021-11-30 12:00:00,48.95,48.95,48.79,48.82,390899.0,43.3821,43.3821,43.2403,43.2669,390899.0
2021-11-30 12:10:00,48.82,48.9,48.79,48.89,605795.0,43.2669,43.3378,43.2403,43.3289,605795.0
2021-11-30 12:20:00,48.9,48.96,48.87,48.95,476677.0,43.3378,43.3909,43.3112,43.3821,476677.0
2021-11-30 12:30:00,48.95,49.01,48.92,48.97,272204.0,43.3821,43.4353,43.3555,43.3998,272204.0
2021-11-30 12:40:00,48.98,48.99,48.93,48.96,265186.0,43.4087,43.4175,43.3644,43.3909,265186.0
2021-11-30 12:50:00,48.97,49.02,48.94,48.96,240916.0,43.3998,43.4441,43.3732,43.3909,240916.0
2021-11-30 13:00:00,48.97,48.99,48.93,48.94,343377.0,43.3998,43.4175,43.3644,43.3732,343377.0
2021-11-30 13:10:00,48.94,48.99,48.92,48.96,679351.0,43.3732,43.4175,43.3555,43.3909,679351.0
2021-11-30 13:20:00,48.96,49.01,48.94,48.99,212547.0,43.3909,43.4353,43.3732,43.4175,212547.0
2021-11-30 13:30:00,48.98,49.09,48.98,49.09,772297.0,43.4087,43.5062,43.4087,43.5062,772297.0
2021-11-30 13:40:00,49.09,49.09,49.04,49.09,414702.0,43.5062,43.5062,43.4618,43.5062,414702.0
2021-11-30 13:50:00,49.09,49.13,49.08,49.12,229476.0,43.5062,43.5416,43.4973,43.5327,229476.0
2021-11-30 14:00:00,49.12,49.16,49.09,49.15,241470.0,43.5327,43.5682,43.5062,43.5593,241470.0
2021-11-30 14:10:00,49.15,49.19,49.14,49.17,252253.0,43.5593,43.5948,43.5505,43.5771,252253.0
2021-11-30 14:20:00,49.17,49.2,49.14,49.16,272725.0,43.5771,43.6036,43.5505,43.5682,272725.0
2021-11-30 14:30:00,49.16,49.24,49.14,49.22,279946.0,43.5682,43.6391,43.5505,43.6214,279946.0
2021-11-30 14:40:00,49.22,49.23,49.12,49.13,434152.0,43.6214,43.6302,43.5327,43.5416,434152.0
2021-11-30 14:50:00,49.12,49.17,49.11,49.17,457352.0,43.5327,43.5771,43.5239,43.5771,457352.0
2021-11-30 15:00:00,49.16,49.21,49.14,49.16,463037.0,43.5682,43.6125,43.5505,43.5682,463037.0
2021-11-30 15:10:00,49.16,49.21,49.15,49.21,461277.0,43.5682,43.6125,43.5593,43.6125,461277.0
2021-11-30 15:20:00,49.2,49.22,49.14,49.18,586377.0,43.6036,43.6214,43.5505,43.5859,586377.0
2021-11-30 15:30:00,49.18,49.28,49.17,49.26,582919.0,43.5859,43.6745,43.5771,43.6568,582919.0
2021-11-30 15:40:00,49.25,49.3,49.24,49.25,469466.0,43.648,43.6923,43.6391,43.648,469466.0
2021-11-30 15:50:00,49.25,49.26,49.11,49.21,1044288.0,43.648,43.6568,43.5239,43.6125,1044288.0
2021-12-01 09:30:00,49.82,49.82,49.71,49.75,655182.0,44.1531,44.1531,44.0556,44.0911,655182.0
2021-12-01 09:40:00,49.75,49.78,49.71,49.74,267959.0,44.0911,44.1177,44.0556,44.0822,267959.0
2021-12-01 09:50:00,49.73,49.84,49.73,49.84,188558.0,44.0734,44.1708,44.0734,44.1708,188558.0
2021-12-01 10:00:00,49.83,49.99,49.83,49.98,377732.0,44.162,44.3038,44.162,44.2949,377732.0
2021-12-01 10:10:00,49.99,50.03,49.91,49.93,252659.0,44.3038,44.3392,44.2329,44.2506,252659.0
2021-12-01 10:20:00,49.92,49.97,49.86,49.93,180144.0,44.2417,44.2861,44.1886,44.2506,180144.0
2021-12-01 10:30:00,49.93,49.99,49.89,49.89,289435.0,44.2506,44.3038,44.2152,44.2152,289435.0
2021-12-01 10:40:00,49.89,50.01,49.85,50.0,405736.0,44.2152,44.3215,44.1797,44.3126,405736.0
2021-12-01 10:50:00,50.0,50.04,49.99,50.04,449679.0,44.3126,44.3481,44.3038,44.3481,449679.0
2021-12-01 11:00:00,50.04,50.1,50.02,50.07,2630226.0,44.3481,44.4013,44.3304,44.3747,2630226.0
2021-12-01 11:10:00,50.07,50.14,50.05,50.12,341843.0,44.3747,44.4367,44.357,44.419,341843.0
2021-12-01 11:20:00,50.11,50.12,50.07,50.09,581220.0,44.4101,44.419,44.3747,44.3924,581220.0
2021-12-01 11:30:00,50.09,50.1,50.03,50.05,643458.0,44.3924,44.4013,44.3392,44.357,643458.0
2021-12-01 11:40:00,50.05,50.06,49.91,49.96,446851.0,44.357,44.3658,44.2329,44.2772,446851.0
2021-12-01 11:50:00,49.96,49.96,49.82,49.85,262839.0,44.2772,44.2772,44.1531,44.1797,262839.0
2021-12-01 12:00:00,49.84,49.87,49.81,49.84,330147.0,44.1708,44.1974,44.1443,44.1708,330147.0
2021-12-01 12:10:00,49.85,49.91,49.84,49.88,284517.0,44.1797,44.2329,44.1708,44.2063,284517.0
2021-12-01 12:20:00,49.89,49.91,49.8,49.81,381048.0,44.2152,44.2329,44.1354,44.1443,381048.0
2021-12-01 12:30:00,49.82,49.85,49.8,49.83,275788.0,44.1531,44.1797,44.1354,44.162,275788.0
2021-12-01 12:40:00,49.84,49.84,49.78,49.78,144248.0,44.1708,44.1708,44.1177,44.1177,144248.0
2021-12-01 12:50:00,49.78,49.78,49.64,49.65,355751.0,44.1177,44.1177,43.9936,44.0025,355751.0
2021-12-01 13:00:00,49.65,49.71,49.61,49.63,418313.0,44.0025,44.0556,43.967,43.9847,418313.0
2021-12-01 13:10:00,49.63,49.66,49.59,49.6,491936.0,43.9847,44.0113,43.9493,43.9581,491936.0
2021-12-01 13:20:00,49.59,49.7,49.59,49.69,229237.0,43.9493,44.0468,43.9493,44.0379,229237.0
2021-12-01 13:30:00,49.7,49.72,49.65,49.68,296759.0,44.0468,44.0645,44.0025,44.029,296759.0
2021-12-01 13:40:00,49.68,49.69,49.49,49.5,423230.0,44.029,44.0379,43.8607,43.8695,423230.0
2021-12-01 13:50:00,49.5,49.62,49.5,49.6,373698.0,43.8695,43.9759,43.8695,43.9581,373698.0
2021-12-01 14:00:00,49.6,49.63,49.54,49.55,542997.0,43.9581,43.9847,43.905,43.9138,542997.0
2021-12-01 14:10:00,49.56,49.56,49.44,49.45,359309.0,43.9227,43.9227,43.8163,43.8252,359309.0
2021-12-01 14:20:00,49.45,49.57,49.44,49.55,271537.0,43.8252,43.9316,43.8163,43.9138,271537.0
2021-12-01 14:30:00,49.55,49.6,49.52,49.59,407828.0,43.9138,43.9581,43.8872,43.9493,407828.0
2021-12-01 14:40:00,49.6,49.6,49.52,49.59,328231.0,43.9581,43.9581,43.8872,43.9493,328231.0
2021-12-01 14:50:00,49.59,49.61,49.5,49.51,318536.0,43.9493,43.967,43.8695,43.8784,318536.0
2021-12-01 15:00:00,49.52,49.54,49.38,49.38,474882.0,43.8872,43.905,43.7632,43.7632,474882.0
2021-12-01 15:10:00,49.38,49.43,49.32,49.34,308365.0,43.7632,43.8075,43.71,43.7277,308365.0
2021-12-01 15:20:00,49.34,49.35,49.21,49.3,607517.0,43.7277,43.7366,43.6125,43.6923,607517.0
2021-12-01 15:30:00,49.29,49.33,49.26,49.31,627545.0,43.6834,43.7189,43.6568,43.7011,627545.0
2021-12-01 15:40:00,49.3,49.38,49.29,49.29,630054.0,43.6923,43.7632,43.6834,43.6834,630054.0
2021-12-01 15:50:00,49.29,49.31,49.14,49.15,1225385.0,43.6834,43.7011,43.5505,43.5593,1225385.0
2021-12-02 09:30:00,49.73,49.93,49.6,49.92,1137896.0,44.0734,44.2506,43.9581,44.2417,1137896.0
2021-12-02 09:40:00,49.93,49.99,49.87,49.93,909687.0,44.2506,44.3038,44.1974,44.2506,909687.0
2021-12-02 09:50:00,49.94,50.01,49.89,50.0,389778.0,44.2595,44.3215,44.2152,44.3126,389778.0
2021-12-02 10:00:00,50.01,50.04,49.93,49.96,677746.0,44.3215,44.3481,44.2506,44.2772,677746.0
2021-12-02 10:10:00,49.96,49.97,49.81,49.82,767345.0,44.2772,44.2861,44.1443,44.1531,767345.0
2021-12-02 10:20:00,49.82,49.89,49.74,49.89,430488.0,44.1531,44.2152,44.0822,44.2152,430488.0
2021-12-02 10:30:00,49.89,49.94,49.74,49.77,659702.0,44.2152,44.2595,44.0822,44.1088,659702.0
2021-12-02 10:40:00,49.77,49.82,49.71,49.8,491150.0,44.1088,44.1531,44.0556,44.1354,491150.0
2021-12-02 10:50:00,49.81,49.91,49.76,49.9,426867.0,44.1443,44.2329,44.0999,44.224,426867.0
2021-12-02 11:00:00,49.89,49.92,49.82,49.91,468482.0,44.2152,44.2417,44.1531,44.2329,468482.0
2021-12-02 11:10:00,49.9,49.97,49.87,49.91,427079.0,44.224,44.2861,44.1974,44.2329,427079.0
2021-12-02 11:20:00,49.91,49.98,49.9,49.96,545671.0,44.2329,44.2949,44.224,44.2772,545671.0
2021-12-02 11:30:00,49.96,49.97,49.83,49.91,560736.0,44.2772,44.2861,44.162,44.2329,560736.0
2021-12-02 11:40:00,49.91,49.98,49.86,49.95,406299.0,44.2329,44.2949,44.1886,44.2683,406299.0
2021-12-02 11:50:00,49.94,49.97,49.86,49.93,490449.0,44.2595,44.2861,44.1886,44.2506,490449.0
2021-12-02 12:00:00,49.93,49.97,49.88,49.96,564375.0,44.2506,44.2861,44.2063,44.2772,564375.0
2021-12-02 12:10:00,49.97,49.97,49.92,49.95,462308.0,44.2861,44.2861,44.2417,44.2683,462308.0
2021-12-02 12:20:00,49.95,49.99,49.94,49.98,675960.0,44.2683,44.3038,44.2595,44.2949,675960.0
2021-12-02 12:30:00,49.98,49.99,49.94,49.96,648033.0,44.2949,44.3038,44.2595,44.2772,648033.0
2021-12-02 12:40:00,49.96,49.98,49.94,49.96,340202.0,44.2772,44.2949,44.2595,44.2772,340202.0
2021-12-02 12:50:00,49.97,49.97,49.87,49.9,426306.0,44.2861,44.2861,44.1974,44.224,426306.0
2021-12-02 13:00:00,49.89,49.9,49.7,49.74,956992.0,44.2152,44.224,44.0468,44.0822,956992.0
2021-12-02 13:10:00,49.73,49.74,49.66,49.67,380916.0,44.0734,44.0822,44.0113,44.0202,380916.0
2021-12-02 13:20:00,49.68,49.68,49.56,49.59,828406.0,44.029,44.029,43.9227,43.9493,828406.0
2021-12-02 13:30:00,49.59,49.65,49.54,49.62,405584.0,43.9493,44.0025,43.905,43.9759,405584.0
2021-12-02 13:40:00,49.62,49.63,49.47,49.49,242228.0,43.9759,43.9847,43.8429,43.8607,242228.0
2021-12-02 13:50:00,49.48,49.62,49.45,49.61,327788.0,43.8518,43.9759,43.8252,43.967,327788.0
2021-12-02 14:00:00,49.61,49.66,49.6,49.65,378523.0,43.967,44.0113,43.9581,44.0025,378523.0
2021-12-02 14:10:00,49.64,49.74,49.62,49.73,344861.0,43.9936,44.0822,43.9759,44.0734,344861.0
2021-12-02 14:20:00,49.74,49.75,49.68,49.73,344272.0,44.0822,44.0911,44.029,44.0734,344272.0
2021-12-02 14:30:00,49.74,49.76,49.69,49.71,585823.0,44.0822,44.0999,44.0379,44.0556,585823.0
2021-12-02 14:40:00,49.71,49.71,49.59,49.59,632180.0,44.0556,44.0556,43.9493,43.9493,632180.0
2021-12-02 14:50:00,49.6,49.66,49.57,49.63,622303.0,43.9581,44.0113,43.9316,43.9847,622303.0
2021-12-02 15:00:00,49.63,49.74,49.62,49.73,380104.0,43.9847,44.0822,43.9759,44.0734,380104.0
2021-12-02 15:10:00,49.73,49.73,49.65,49.71,265632.0,44.0734,44.0734,44.0025,44.0556,265632.0
2021-12-02 15:20:00,49.7,49.74,49.67,49.71,363263.0,44.0468,44.0822,44.0202,44.0556,363263.0
2021-12-02 15:30:00,49.72,49.8,49.71,49.79,504627.0,44.0645,44.1354,44.0556,44.1265,504627.0
2021-12-02 15:40:00,49.79,49.82,49.74,49.8,809077.0,44.1265,44.1531,44.0822,44.1354,809077.0
2021-12-02 15:50:00,49.79,49.8,49.72,49.75,1209684.0,44.1265,44.1354,44.0645,44.0911,1209684.0
2021-12-03 09:30:00,49.67,49.81,49.45,49.46,730479.0,44.0202,44.1443,43.8252,43.8341,730479.0
2021-12-03 09:40:00,49.46,49.47,49.31,49.32,387147.0,43.8341,43.8429,43.7011,43.71,387147.0
2021-12-03 09:50:00,49.33,49.37,49.09,49.2,448905.0,43.7189,43.7543,43.5062,43.6036,448905.0
2021-12-03 10:00:00,49.2,49.22,48.98,48.98,700918.0,43.6036,43.6214,43.4087,43.4087,700918.0
2021-12-03 10:10:00,48.98,49.14,48.96,49.1,631755.0,43.4087,43.5505,43.3909,43.515,631755.0
2021-12-03 10:20:00,49.11,49.21,49.07,49.18,404328.0,43.5239,43.6125,43.4884,43.5859,404328.0
2021-12-03 10:30:00,49.17,49.17,49.04,49.14,633289.0,43.5771,43.5771,43.4618,43.5505,633289.0
2021-12-03 10:40:00,49.14,49.17,48.97,49.03,574746.0,43.5505,43.5771,43.3998,43.453,574746.0
2021-12-03 10:50:00,49.03,49.16,48.99,49.09,661103.0,43.453,43.5682,43.4175,43.5062,661103.0
2021-12-03 11:00:00,49.09,49.15,49.05,49.15,575139.0,43.5062,43.5593,43.4707,43.5593,575139.0
2021-12-03 11:10:00,49.16,49.18,48.99,49.02,792727.0,43.5682,43.5859,43.4175,43.4441,792727.0
2021-12-03 11:20:00,49.02,49.14,49.01,49.14,589258.0,43.4441,43.5505,43.4353,43.5505,589258.0
2021-12-03 11:30:00,49.14,49.15,49.08,49.09,508665.0,43.5505,43.5593,43.4973,43.5062,508665.0
2021-12-03 11:40:00,49.09,49.11,48.96,49.01,608872.0,43.5062,43.5239,43.3909,43.4353,608872.0
2021-12-03 11:50:00,49.01,49.01,48.91,48.92,552048.0,43.4353,43.4353,43.3466,43.3555,552048.0
2021-12-03 12:00:00,48.93,48.96,48.87,48.96,732452.0,43.3644,43.3909,43.3112,43.3909,732452.0
2021-12-03 12:10:00,48.96,49.06,48.94,49.04,616984.0,43.3909,43.4796,43.3732,43.4618,616984.0
2021-12-03 12:20:00,49.03,49.08,49.0,49.06,316043.0,43.453,43.4973,43.4264,43.4796,316043.0
2021-12-03 12:30:00,49.05,49.13,48.98,49.12,536787.0,43.4707,43.5416,43.4087,43.5327,536787.0
2021-12-03 12:40:00,49.12,49.16,49.03,49.06,504105.0,43.5327,43.5682,43.453,43.4796,504105.0
2021-12-03 12:50:00,49.06,49.09,48.99,49.06,400461.0,43.4796,43.5062,43.4175,43.4796,400461.0
2021-12-03 13:00:00,49.05,49.1,49.01,49.09,440451.0,43.4707,43.515,43.4353,43.5062,440451.0
2021-12-03 13:10:00,49.08,49.14,49.06,49.13,286287.0,43.4973,43.5505,43.4796,43.5416,286287.0
2021-12-03 13:20:00,49.12,49.16,49.1,49.12,250186.0,43.5327,43.5682,43.515,43.5327,250186.0
2021-12-03 13:30:00,49.1,49.1,49.01,49.04,315508.0,43.515,43.515,43.4353,43.4618,315508.0
2021-12-03 13:40:00,49.05,49.07,48.99,49.02,246133.0,43.4707,43.4884,43.4175,43.4441,246133.0
2021-12-03 13:50:00,49.03,49.1,49.02,49.03,221263.0,43.453,43.515,43.4441,43.453,221263.0
2021-12-03 14:00:00,49.03,49.09,49.0,49.05,254724.0,43.453,43.5062,43.4264,43.4707,254724.0
2021-12-03 14:10:00,49.05,49.07,48.98,48.98,190696.0,43.4707,43.4884,43.4087,43.4087,190696.0
2021-12-03 14:20:00,48.99,49.06,48.93,49.04,541612.0,43.4175,43.4796,43.3644,43.4618,541612.0
2021-12-03 14:30:00,49.04,49.06,48.96,48.97,474531.0,43.4618,43.4796,43.3909,43.3998,474531.0
2021-12-03 14:40:00,48.97,49.02,48.95,48.96,422859.0,43.3998,43.4441,43.3821,43.3909,422859.0
2021-12-03 14:50:00,48.96,48.98,48.91,48.92,430971.0,43.3909,43.4087,43.3466,43.3555,430971.0
2021-12-03 15:00:00,48.92,48.97,48.87,48.9,725208.0,43.3555,43.3998,43.3112,43.3378,725208.0
2021-12-03 15:10:00,48.91,48.98,48.91,48.94,522677.0,43.3466,43.4087,43.3466,43.3732,522677.0
2021-12-03 15:20:00,48.94,49.02,48.93,48.98,676388.0,43.3732,43.4441,43.3644,43.4087,676388.0
2021-12-03 15:30:00,48.98,49.06,48.98,49.02,614150.0,43.4087,43.4796,43.4087,43.4441,614150.0
2021-12-03 15:40:00,49.02,49.03,48.93,48.97,751904.0,43.4441,43.453,43.3644,43.3998,751904.0
2021-12-03 15:50:00,48.97,49.11,48.96,49.07,680254.0,43.3998,43.5239,43.3909,43.4884,680254.0
2021-12-06 09:30:00,48.99,49.01,48.78,48.83,808305.0,43.4175,43.4353,43.2314,43.2757,808305.0
2021-12-06 09:40:00,48.83,49.07,48.81,49.07,443015.0,43.2757,43.4884,43.258,43.4884,443015.0
2021-12-06 09:50:00,49.07,49.19,49.02,49.17,449058.0,43.4884,43.5948,43.4441,43.5771,449058.0
2021-12-06 10:00:00,49.16,49.2,49.08,49.17,573671.0,43.5682,43.6036,43.4973,43.5771,573671.0
2021-12-06 10:10:00,49.17,49.28,49.16,49.25,515070.0,43.5771,43.6745,43.5682,43.648,515070.0
2021-12-06 10:20:00,49.25,49.3,49.23,49.28,469153.0,43.648,43.6923,43.6302,43.6745,469153.0
2021-12-06 10:30:00,49.28,49.29,49.19,49.22,798264.0,43.6745,43.6834,43.5948,43.6214,798264.0
2021-12-06 10:40:00,49.21,49.27,49.18,49.23,644624.0,43.6125,43.6657,43.5859,43.6302,644624.0
2021-12-06 10:50:00,49.23,49.27,49.16,49.25,590551.0,43.6302,43.6657,43.5682,43.648,590551.0
2021-12-06 11:00:00,49.26,49.27,49.19,49.21,351014.0,43.6568,43.6657,43.5948,43.6125,351014.0
2021-12-06 11:10:00,49.21,49.24,49.15,49.22,431196.0,43.6125,43.6391,43.5593,43.6214,431196.0
2021-12-06 11:20:00,49.23,49.26,49.19,49.25,437518.0,43.6302,43.6568,43.5948,43.648,437518.0
2021-12-06 11:30:00,49.25,49.29,49.21,49.27,555298.0,43.648,43.6834,43.6125,43.6657,555298.0
2021-12-06 11:40:00,49.27,49.3,49.23,49.24,326645.0,43.6657,43.6923,43.6302,43.6391,326645.0
2021-12-06 11:50:00,49.25,49.25,49.19,49.22,202230.0,43.648,43.648,43.5948,43.6214,202230.0
2021-12-06 12:00:00,49.22,49.25,49.19,49.23,127455.0,43.6214,43.648,43.5948,43.6302,127455.0
2021-12-06 12:10:00,49.23,49.27,49.21,49.26,332608.0,43.6302,43.6657,43.6125,43.6568,332608.0
2021-12-06 12:20:00,49.26,49.27,49.23,49.25,162337.0,43.6568,43.6657,43.6302,43.648,162337.0
2021-12-06 12:30:00,49.25,49.3,49.25,49.28,287023.0,43.648,43.6923,43.648,43.6745,287023.0
2021-12-06 12:40:00,49.28,49.31,49.26,49.3,138891.0,43.6745,43.7011,43.6568,43.6923,138891.0
2021-12-06 12:50:00,49.3,49.33,49.29,49.32,167257.0,43.6923,43.7189,43.6834,43.71,167257.0
2021-12-06 13:00:00,49.33,49.34,49.3,49.31,138591.0,43.7189,43.7277,43.6923,43.7011,138591.0
2021-12-06 13:10:00,49.32,49.33,49.29,49.31,179900.0,43.71,43.7189,43.6834,43.7011,179900.0
2021-12-06 13:20:00,49.3,49.34,49.25,49.32,236857.0,43.6923,43.7277,43.648,43.71,236857.0
2021-12-06 13:30:00,49.32,49.33,49.29,49.3,234665.0,43.71,43.7189,43.6834,43.6923,234665.0
2021-12-06 13:40:00,49.3,49.33,49.29,49.32,116353.0,43.6923,43.7189,43.6834,43.71,116353.0
2021-12-06 13:50:00,49.32,49.34,49.3,49.32,125894.0,43.71,43.7277,43.6923,43.71,125894.0
2021-12-06 14:00:00,49.33,49.34,49.31,49.32,203226.0,43.7189,43.7277,43.7011,43.71,203226.0
2021-12-06 14:10:00,49.33,49.38,49.32,49.37,170426.0,43.7189,43.7632,43.71,43.7543,170426.0
2021-12-06 14:20:00,49.37,49.41,49.35,49.39,234617.0,43.7543,43.7898,43.7366,43.772,234617.0
2021-12-06 14:30:00,49.39,49.41,49.34,49.34,170427.0,43.772,43.7898,43.7277,43.7277,170427.0
2021-12-06 14:40:00,49.34,49.35,49.28,49.29,245948.0,43.7277,43.7366,43.6745,43.6834,245948.0
2021-12-06 14:50:00,49.29,49.32,49.27,49.3,458458.0,43.6834,43.71,43.6657,43.6923,458458.0
2021-12-06 15:00:00,49.3,49.34,49.29,49.33,377567.0,43.6923,43.7277,43.6834,43.7189,377567.0
2021-12-06 15:10:00,49.33,49.38,49.31,49.37,163805.0,43.7189,43.7632,43.7011,43.7543,163805.0
2021-12-06 15:20:00,49.37,49.39,49.34,49.34,178663.0,43.7543,43.772,43.7277,43.7277,178663.0
2021-12-06 15:30:00,49.35,49.36,49.32,49.34,188138.0,43.7366,43.7454,43.71,43.7277,188138.0
2021-12-06 15:40:00,49.34,49.37,49.33,49.37,407708.0,43.7277,43.7543,43.7189,43.7543,407708.0
2021-12-06 15:50:00,49.36,49.41,49.35,49.38,572881.0,43.7454,43.7898,43.7366,43.7632,572881.0
2021-12-07 09:30:00,49.92,50.08,49.92,49.93,1047635.0,44.2417,44.3835,44.2417,44.2506,1047635.0
2021-12-07 09:40:00,49.92,49.99,49.9,49.93,436331.0,44.2417,44.3038,44.224,44.2506,436331.0
2021-12-07 09:50:00,49.93,50.0,49.92,50.0,353727.0,44.2506,44.3126,44.2417,44.3126,353727.0
2021-12-07 10:00:00,50.01,50.05,49.98,50.04,591445.0,44.3215,44.357,44.2949,44.3481,591445.0
2021-12-07 10:10:00,50.04,50.13,50.02,50.05,680518.0,44.3481,44.4279,44.3304,44.357,680518.0
2021-12-07 10:20:00,50.05,50.08,50.0,50.06,348880.0,44.357,44.3835,44.3126,44.3658,348880.0
2021-12-07 10:30:00,50.06,50.09,50.03,50.05,345480.0,44.3658,44.3924,44.3392,44.357,345480.0
2021-12-07 10:40:00,50.04,50.06,50.0,50.02,379425.0,44.3481,44.3658,44.3126,44.3304,379425.0
2021-12-07 10:50:00,50.02,50.05,49.98,50.01,587555.0,44.3304,44.357,44.2949,44.3215,587555.0
2021-12-07 11:00:00,50.01,50.06,50.0,50.04,217033.0,44.3215,44.3658,44.3126,44.3481,217033.0
2021-12-07 11:10:00,50.04,50.04,49.99,50.01,479077.0,44.3481,44.3481,44.3038,44.3215,479077.0
2021-12-07 11:20:00,50.0,50.06,49.99,50.02,428832.0,44.3126,44.3658,44.3038,44.3304,428832.0
2021-12-07 11:30:00,50.02,50.07,50.01,50.05,384930.0,44.3304,44.3747,44.3215,44.357,384930.0
2021-12-07 11:40:00,50.05,50.07,50.03,50.05,383306.0,44.357,44.3747,44.3392,44.357,383306.0
2021-12-07 11:50:00,50.05,50.08,50.02,50.08,231094.0,44.357,44.3835,44.3304,44.3835,231094.0
2021-12-07 12:00:00,50.08,50.1,50.06,50.1,370743.0,44.3835,44.4013,44.3658,44.4013,370743.0
2021-12-07 12:10:00,50.1,50.11,50.08,50.1,294337.0,44.4013,44.4101,44.3835,44.4013,294337.0
2021-12-07 12:20:00,50.09,50.12,50.09,50.11,333834.0,44.3924,44.419,44.3924,44.4101,333834.0
2021-12-07 12:30:00,50.11,50.13,50.09,50.1,141657.0,44.4101,44.4279,44.3924,44.4013,141657.0
2021-12-07 12:40:00,50.11,50.11,50.08,50.09,270931.0,44.4101,44.4101,44.3835,44.3924,270931.0
2021-12-07 12:50:00,50.09,50.12,50.09,50.12,446494.0,44.3924,44.419,44.3924,44.419,446494.0
2021-12-07 13:00:00,50.11,50.12,50.05,50.05,380794.0,44.4101,44.419,44.357,44.357,380794.0
2021-12-07 13:10:00,50.06,50.06,49.99,50.05,366832.0,44.3658,44.3658,44.3038,44.357,366832.0
2021-12-07 13:20:00,50.05,50.06,50.02,50.05,203365.0,44.357,44.3658,44.3304,44.357,203365.0
2021-12-07 13:30:00,50.05,50.07,50.04,50.05,111051.0,44.357,44.3747,44.3481,44.357,111051.0
2021-12-07 13:40:00,50.06,50.08,50.05,50.07,120375.0,44.3658,44.3835,44.357,44.3747,120375.0
2021-12-07 13:50:00,50.07,50.08,50.06,50.07,144533.0,44.3747,44.3835,44.3658,44.3747,144533.0
2021-12-07 14:00:00,50.07,50.08,50.04,50.04,192424.0,44.3747,44.3835,44.3481,44.3481,192424.0
2021-12-07 14:10:00,50.05,50.06,50.03,50.05,95463.0,44.357,44.3658,44.3392,44.357,95463.0
2021-12-07 14:20:00,50.05,50.1,50.05,50.08,411821.0,44.357,44.4013,44.357,44.3835,411821.0
2021-12-07 14:30:00,50.08,50.08,50.02,50.03,166853.0,44.3835,44.3835,44.3304,44.3392,166853.0
2021-12-07 14:40:00,50.03,50.05,50.02,50.05,160513.0,44.3392,44.357,44.3304,44.357,160513.0
2021-12-07 14:50:00,50.05,50.1,50.05,50.07,371936.0,44.357,44.4013,44.357,44.3747,371936.0
2021-12-07 15:00:00,50.07,50.09,50.06,50.07,281136.0,44.3747,44.3924,44.3658,44.3747,281136.0
2021-12-07 15:10:00,50.07,50.07,50.04,50.05,196979.0,44.3747,44.3747,44.3481,44.357,196979.0
2021-12-07 15:20:00,50.05,50.08,50.04,50.05,323339.0,44.357,44.3835,44.3481,44.357,323339.0
2021-12-07 15:30:00,50.04,50.06,50.0,50.01,687201.0,44.3481,44.3658,44.3126,44.3215,687201.0
2021-12-07 15:40:00,50.0,50.04,50.0,50.02,432939.0,44.3126,44.3481,44.3126,44.3304,432939.0
2021-12-07 15:50:00,50.02,50.12,50.0,50.11,816942.0,44.3304,44.419,44.3126,44.4101,816942.0
2021-12-08 09:30:00,50.17,50.21,50.06,50.06,749507.0,44.4633,44.4988,44.3658,44.3658,749507.0
2021-12-08 09:40:00,50.07,50.25,50.06,50.25,263294.0,44.3747,44.5342,44.3658,44.5342,263294.0
2021-12-08 09:50:00,50.25,50.3,50.22,50.23,404935.0,44.5342,44.5785,44.5076,44.5165,404935.0
2021-12-08 10:00:00,50.23,50.25,50.16,50.19,351617.0,44.5165,44.5342,44.4544,44.481,351617.0
2021-12-08 10:10:00,50.19,50.24,50.19,50.21,471576.0,44.481,44.5253,44.481,44.4988,471576.0
2021-12-08 10:20:00,50.21,50.26,50.2,50.21,277414.0,44.4988,44.5431,44.4899,44.4988,277414.0
2021-12-08 10:30:00,50.21,50.31,50.19,50.29,243889.0,44.4988,44.5874,44.481,44.5697,243889.0
2021-12-08 10:40:00,50.29,50.3,50.23,50.27,299852.0,44.5697,44.5785,44.5165,44.5519,299852.0
2021-12-08 10:50:00,50.27,50.4,50.26,50.39,377138.0,44.5519,44.6671,44.5431,44.6583,377138.0
2021-12-08 11:00:00,50.39,50.39,50.33,50.36,282714.0,44.6583,44.6583,44.6051,44.6317,282714.0
2021-12-08 11:10:00,50.35,50.41,50.34,50.39,169357.0,44.6228,44.676,44.614,44.6583,169357.0
2021-12-08 11:20:00,50.39,50.43,50.36,50.4,266065.0,44.6583,44.6937,44.6317,44.6671,266065.0
2021-12-08 11:30:00,50.4,50.44,50.38,50.41,229661.0,44.6671,44.7026,44.6494,44.676,229661.0
2021-12-08 11:40:00,50.41,50.45,50.39,50.45,158954.0,44.676,44.7115,44.6583,44.7115,158954.0
2021-12-08 11:50:00,50.45,50.47,50.41,50.44,222734.0,44.7115,44.7292,44.676,44.7026,222734.0
2021-12-08 12:00:00,50.43,50.45,50.41,50.44,104929.0,44.6937,44.7115,44.676,44.7026,104929.0
2021-12-08 12:10:00,50.44,50.47,50.43,50.45,213802.0,44.7026,44.7292,44.6937,44.7115,213802.0
2021-12-08 12:20:00,50.45,50.46,50.42,50.44,278508.0,44.7115,44.7203,44.6849,44.7026,278508.0
2021-12-08 12:30:00,50.44,50.45,50.42,50.45,84696.0,44.7026,44.7115,44.6849,44.7115,84696.0
2021-12-08 12:40:00,50.45,50.48,50.44,50.45,106265.0,44.7115,44.738,44.7026,44.7115,106265.0
2021-12-08 12:50:00,50.46,50.46,50.42,50.43,241567.0,44.7203,44.7203,44.6849,44.6937,241567.0
2021-12-08 13:00:00,50.43,50.44,50.39,50.4,187044.0,44.6937,44.7026,44.6583,44.6671,187044.0
2021-12-08 13:10:00,50.41,50.42,50.39,50.42,253382.0,44.676,44.6849,44.6583,44.6849,253382.0
2021-12-08 13:20:00,50.42,50.42,50.39,50.41,369159.0,44.6849,44.6849,44.6583,44.676,369159.0
2021-12-08 13:30:00,50.4,50.42,50.39,50.41,119057.0,44.6671,44.6849,44.6583,44.676,119057.0
2021-12-08 13:40:00,50.42,50.43,50.41,50.42,67562.0,44.6849,44.6937,44.676,44.6849,67562.0
2021-12-08 13:50:00,50.43,50.43,50.4,50.41,177087.0,44.6937,44.6937,44.6671,44.676,177087.0
2021-12-08 14:00:00,50.41,50.44,50.39,50.4,485669.0,44.676,44.7026,44.6583,44.6671,485669.0
2021-12-08 14:10:00,50.4,50.41,50.36,50.38,217769.0,44.6671,44.676,44.6317,44.6494,217769.0
2021-12-08 14:20:00,50.37,50.4,50.35,50.37,288046.0,44.6406,44.6671,44.6228,44.6406,288046.0
2021-12-08 14:30:00,50.36,50.37,50.34,50.34,227440.0,44.6317,44.6406,44.614,44.614,227440.0
2021-12-08 14:40:00,50.34,50.37,50.33,50.36,390471.0,44.614,44.6406,44.6051,44.6317,390471.0
2021-12-08 14:50:00,50.35,50.39,50.35,50.38,181509.0,44.6228,44.6583,44.6228,44.6494,181509.0
2021-12-08 15:00:00,50.38,50.38,50.33,50.33,295050.0,44.6494,44.6494,44.6051,44.6051,295050.0
2021-12-08 15:10:00,50.34,50.37,50.33,50.36,190611.0,44.614,44.6406,44.6051,44.6317,190611.0
2021-12-08 15:20:00,50.36,50.38,50.35,50.38,251426.0,44.6317,44.6494,44.6228,44.6494,251426.0
2021-12-08 15:30:00,50.38,50.39,50.36,50.39,257772.0,44.6494,44.6583,44.6317,44.6583,257772.0
2021-12-08 15:40:00,50.38,50.39,50.35,50.36,309658.0,44.6494,44.6583,44.6228,44.6317,309658.0
2021-12-08 15:50:00,50.36,50.4,50.36,50.38,902114.0,44.6317,44.6671,44.6317,44.6494,902114.0
2021-12-09 09:30:00,50.26,50.39,50.17,50.37,1169471.0,44.5431,44.6583,44.4633,44.6406,1169471.0
2021-12-09 09:40:00,50.37,50.4,50.25,50.26,455750.0,44.6406,44.6671,44.5342,44.5431,455750.0
2021-12-09 09:50:00,50.27,50.35,50.24,50.34,168659.0,44.5519,44.6228,44.5253,44.614,168659.0
2021-12-09 10:00:00,50.34,50.38,50.31,50.34,456955.0,44.614,44.6494,44.5874,44.614,456955.0
2021-12-09 10:10:00,50.33,50.34,50.29,50.31,342750.0,44.6051,44.614,44.5697,44.5874,342750.0
2021-12-09 10:20:00,50.32,50.34,50.22,50.23,287996.0,44.5962,44.614,44.5076,44.5165,287996.0
2021-12-09 10:30:00,50.23,50.27,50.15,50.16,292428.0,44.5165,44.5519,44.4456,44.4544,292428.0
2021-12-09 10:40:00,50.16,50.22,50.13,50.22,1756889.0,44.4544,44.5076,44.4279,44.5076,1756889.0
2021-12-09 10:50:00,50.23,50.27,50.2,50.26,306594.0,44.5165,44.5519,44.4899,44.5431,306594.0
2021-12-09 11:00:00,50.26,50.29,50.23,50.29,269000.0,44.5431,44.5697,44.5165,44.5697,269000.0
2021-12-09 11:10:00,50.28,50.3,50.24,50.26,504407.0,44.5608,44.5785,44.5253,44.5431,504407.0
2021-12-09 11:20:00,50.26,50.32,50.24,50.3,265784.0,44.5431,44.5962,44.5253,44.5785,265784.0
2021-12-09 11:30:00,50.3,50.31,50.27,50.28,280415.0,44.5785,44.5874,44.5519,44.5608,280415.0
2021-12-09 11:40:00,50.29,50.29,50.25,50.28,391035.0,44.5697,44.5697,44.5342,44.5608,391035.0
2021-12-09 11:50:00,50.28,50.31,50.27,50.29,406741.0,44.5608,44.5874,44.5519,44.5697,406741.0
2021-12-09 12:00:00,50.29,50.3,50.23,50.25,357880.0,44.5697,44.5785,44.5165,44.5342,357880.0
2021-12-09 12:10:00,50.24,50.27,50.23,50.23,395999.0,44.5253,44.5519,44.5165,44.5165,395999.0
2021-12-09 12:20:00,50.23,50.25,50.22,50.23,287246.0,44.5165,44.5342,44.5076,44.5165,287246.0
2021-12-09 12:30:00,50.22,50.25,50.22,50.25,202369.0,44.5076,44.5342,44.5076,44.5342,202369.0
2021-12-09 12:40:00,50.25,50.28,50.24,50.28,203186.0,44.5342,44.5608,44.5253,44.5608,203186.0
2021-12-09 12:50:00,50.28,50.29,50.25,50.28,193757.0,44.5608,44.5697,44.5342,44.5608,193757.0
2021-12-09 13:00:00,50.28,50.28,50.24,50.26,269848.0,44.5608,44.5608,44.5253,44.5431,269848.0
2021-12-09 13:10:00,50.26,50.28,50.25,50.26,215116.0,44.5431,44.5608,44.5342,44.5431,215116.0
2021-12-09 13:20:00,50.26,50.26,50.22,50.23,292307.0,44.5431,44.5431,44.5076,44.5165,292307.0
2021-12-09 13:30:00,50.23,50.26,50.22,50.26,236273.0,44.5165,44.5431,44.5076,44.5431,236273.0
2021-12-09 13:40:00,50.26,50.26,50.16,50.16,370631.0,44.5431,44.5431,44.4544,44.4544,370631.0
2021-12-09 13:50:00,50.16,50.23,50.15,50.22,329292.0,44.4544,44.5165,44.4456,44.5076,329292.0
2021-12-09 14:00:00,50.21,50.23,50.19,50.19,182983.0,44.4988,44.5165,44.481,44.481,182983.0
2021-12-09 14:10:00,50.2,50.21,50.17,50.19,178083.0,44.4899,44.4988,44.4633,44.481,178083.0
2021-12-09 14:20:00,50.19,50.22,50.17,50.18,288929.0,44.481,44.5076,44.4633,44.4722,288929.0
2021-12-09 14:30:00,50.18,50.19,50.14,50.15,174789.0,44.4722,44.481,44.4367,44.4456,174789.0
2021-12-09 14:40:00,50.15,50.15,50.13,50.14,208688.0,44.4456,44.4456,44.4279,44.4367,208688.0
2021-12-09 14:50:00,50.14,50.14,50.09,50.11,418296.0,44.4367,44.4367,44.3924,44.4101,418296.0
2021-12-09 15:00:00,50.11,50.15,50.08,50.08,392692.0,44.4101,44.4456,44.3835,44.3835,392692.0
2021-12-09 15:10:00,50.09,50.11,50.06,50.11,347817.0,44.3924,44.4101,44.3658,44.4101,347817.0
2021-12-09 15:20:00,50.11,50.11,50.06,50.08,370035.0,44.4101,44.4101,44.3658,44.3835,370035.0
2021-12-09 15:30:00,50.08,50.13,50.07,50.09,354756.0,44.3835,44.4279,44.3747,44.3924,354756.0
2021-12-09 15:40:00,50.1,50.16,50.09,50.15,372909.0,44.4013,44.4544,44.3924,44.4456,372909.0
2021-12-09 15:50:00,50.15,50.17,50.13,50.13,960941.0,44.4456,44.4633,44.4279,44.4279,960941.0
2021-12-10 09:30:00,50.17,50.26,50.1,50.24,1403001.0,44.4633,44.5431,44.4013,44.5253,1403001.0
2021-12-10 09:40:00,50.25,50.27,50.03,50.04,375023.0,44.5342,44.5519,44.3392,44.3481,375023.0
2021-12-10 09:50:00,50.05,50.15,50.04,50.1,375555.0,44.357,44.4456,44.3481,44.4013,375555.0
2021-12-10 10:00:00,50.11,50.15,50.08,50.12,559094.0,44.4101,44.4456,44.3835,44.419,559094.0
2021-12-10 10:10:00,50.13,50.23,50.1,50.21,532220.0,44.4279,44.5165,44.4013,44.4988,532220.0
2021-12-10 10:20:00,50.21,50.23,50.17,50.2,296271.0,44.4988,44.5165,44.4633,44.4899,296271.0
2021-12-10 10:30:00,50.2,50.2,50.06,50.1,273509.0,44.4899,44.4899,44.3658,44.4013,273509.0
2021-12-10 10:40:00,50.09,50.12,50.06,50.06,481884.0,44.3924,44.419,44.3658,44.3658,481884.0
2021-12-10 10:50:00,50.06,50.12,50.05,50.1,297138.0,44.3658,44.419,44.357,44.4013,297138.0
2021-12-10 11:00:00,50.1,50.11,50.01,50.03,217625.0,44.4013,44.4101,44.3215,44.3392,217625.0
2021-12-10 11:10:00,50.03,50.12,50.02,50.11,388663.0,44.3392,44.419,44.3304,44.4101,388663.0
2021-12-10 11:20:00,50.1,50.15,50.08,50.14,383243.0,44.4013,44.4456,44.3835,44.4367,383243.0
2021-12-10 11:30:00,50.14,50.14,50.07,50.09,314755.0,44.4367,44.4367,44.3747,44.3924,314755.0
2021-12-10 11:40:00,50.09,50.17,50.08,50.16,342317.0,44.3924,44.4633,44.3835,44.4544,342317.0
2021-12-10 11:50:00,50.16,50.19,50.11,50.13,223325.0,44.4544,44.481,44.4101,44.4279,223325.0
2021-12-10 12:00:00,50.14,50.15,50.1,50.13,303837.0,44.4367,44.4456,44.4013,44.4279,303837.0
2021-12-10 12:10:00,50.13,50.15,50.11,50.12,286683.0,44.4279,44.4456,44.4101,44.419,286683.0
2021-12-10 12:20:00,50.13,50.15,50.11,50.14,186884.0,44.4279,44.4456,44.4101,44.4367,186884.0
2021-12-10 12:30:00,50.14,50.15,50.1,50.12,337620.0,44.4367,44.4456,44.4013,44.419,337620.0
2021-12-10 12:40:00,50.12,50.14,50.11,50.14,186946.0,44.419,44.4367,44.4101,44.4367,186946.0
2021-12-10 12:50:00,50.13,50.15,50.13,50.15,146357.0,44.4279,44.4456,44.4279,44.4456,146357.0
2021-12-10 13:00:00,50.14,50.17,50.14,50.17,243677.0,44.4367,44.4633,44.4367,44.4633,243677.0
2021-12-10 13:10:00,50.16,50.18,50.15,50.16,507321.0,44.4544,44.4722,44.4456,44.4544,507321.0
2021-12-10 13:20:00,50.16,50.17,50.14,50.15,211458.0,44.4544,44.4633,44.4367,44.4456,211458.0
2021-12-10 13:30:00,50.14,50.14,50.1,50.12,197121.0,44.4367,44.4367,44.4013,44.419,197121.0
2021-12-10 13:40:00,50.12,50.13,50.09,50.09,335562.0,44.419,44.4279,44.3924,44.3924,335562.0
2021-12-10 13:50:00,50.1,50.12,50.09,50.12,212761.0,44.4013,44.419,44.3924,44.419,212761.0
2021-12-10 14:00:00,50.11,50.14,50.1,50.11,209966.0,44.4101,44.4367,44.4013,44.4101,209966.0
2021-12-10 14:10:00,50.11,50.11,50.1,50.11,147251.0,44.4101,44.4101,44.4013,44.4101,147251.0
2021-12-10 14:20:00,50.11,50.13,50.09,50.12,228349.0,44.4101,44.4279,44.3924,44.419,228349.0
2021-12-10 14:30:00,50.12,50.13,50.09,50.13,468622.0,44.419,44.4279,44.3924,44.4279,468622.0
2021-12-10 14:40:00,50.13,50.15,50.12,50.14,272577.0,44.4279,44.4456,44.419,44.4367,272577.0
2021-12-10 14:50:00,50.14,50.14,50.1,50.11,196988.0,44.4367,44.4367,44.4013,44.4101,196988.0
2021-12-10 15:00:00,50.11,50.13,50.09,50.12,314834.0,44.4101,44.4279,44.3924,44.419,314834.0
2021-12-10 15:10:00,50.13,50.13,50.1,50.13,406226.0,44.4279,44.4279,44.4013,44.4279,406226.0
2021-12-10 15:20:00,50.13,50.13,50.11,50.12,148059.0,44.4279,44.4279,44.4101,44.419,148059.0
2021-12-10 15:30:00,50.11,50.15,50.1,50.15,186725.0,44.4101,44.4456,44.4013,44.4456,186725.0
2021-12-10 15:40:00,50.15,50.17,50.14,50.16,195000.0,44.4456,44.4633,44.4367,44.4544,195000.0
2021-12-10 15:50:00,50.16,50.23,50.16,50.23,469792.0,44.4544,44.5165,44.4544,44.5165,469792.0
2021-12-13 09:30:00,49.85,49.9,49.74,49.78,1012137.0,44.1797,44.224,44.0822,44.1177,1012137.0
2021-12-13 09:40:00,49.78,49.83,49.73,49.75,417307.0,44.1177,44.162,44.0734,44.0911,417307.0
2021-12-13 09:50:00,49.74,49.82,49.71,49.76,358167.0,44.0822,44.1531,44.0556,44.0999,358167.0
2021-12-13 10:00:00,49.76,49.77,49.71,49.73,314163.0,44.0999,44.1088,44.0556,44.0734,314163.0
2021-12-13 10:10:00,49.73,49.73,49.63,49.63,576481.0,44.0734,44.0734,43.9847,43.9847,576481.0
2021-12-13 10:20:00,49.64,49.65,49.54,49.58,249907.0,43.9936,44.0025,43.905,43.9404,249907.0
2021-12-13 10:30:00,49.58,49.59,49.54,49.54,405907.0,43.9404,43.9493,43.905,43.905,405907.0
2021-12-13 10:40:00,49.55,49.6,49.54,49.57,292187.0,43.9138,43.9581,43.905,43.9316,292187.0
2021-12-13 10:50:00,49.58,49.59,49.51,49.52,427622.0,43.9404,43.9493,43.8784,43.8872,427622.0
2021-12-13 11:00:00,49.52,49.53,49.47,49.5,303511.0,43.8872,43.8961,43.8429,43.8695,303511.0
2021-12-13 11:10:00,49.5,49.53,49.47,49.5,279290.0,43.8695,43.8961,43.8429,43.8695,279290.0
2021-12-13 11:20:00,49.49,49.5,49.43,49.45,531131.0,43.8607,43.8695,43.8075,43.8252,531131.0
2021-12-13 11:30:00,49.45,49.49,49.43,49.46,383824.0,43.8252,43.8607,43.8075,43.8341,383824.0
2021-12-13 11:40:00,49.46,49.48,49.42,49.43,847531.0,43.8341,43.8518,43.7986,43.8075,847531.0
2021-12-13 11:50:00,49.43,49.44,49.37,49.42,415652.0,43.8075,43.8163,43.7543,43.7986,415652.0
2021-12-13 12:00:00,49.41,49.42,49.36,49.41,773654.0,43.7898,43.7986,43.7454,43.7898,773654.0
2021-12-13 12:10:00,49.41,49.45,49.39,49.4,324229.0,43.7898,43.8252,43.772,43.7809,324229.0
2021-12-13 12:20:00,49.4,49.48,49.39,49.48,290426.0,43.7809,43.8518,43.772,43.8518,290426.0
2021-12-13 12:30:00,49.48,49.51,49.47,49.5,248581.0,43.8518,43.8784,43.8429,43.8695,248581.0
2021-12-13 12:40:00,49.49,49.51,49.47,49.48,220541.0,43.8607,43.8784,43.8429,43.8518,220541.0
2021-12-13 12:50:00,49.47,49.48,49.45,49.46,254076.0,43.8429,43.8518,43.8252,43.8341,254076.0
2021-12-13 13:00:00,49.46,49.51,49.45,49.49,256677.0,43.8341,43.8784,43.8252,43.8607,256677.0
2021-12-13 13:10:00,49.49,49.51,49.48,49.5,471065.0,43.8607,43.8784,43.8518,43.8695,471065.0
2021-12-13 13:20:00,49.5,49.5,49.47,49.5,316498.0,43.8695,43.8695,43.8429,43.8695,316498.0
2021-12-13 13:30:00,49.5,49.51,49.46,49.48,625071.0,43.8695,43.8784,43.8341,43.8518,625071.0
2021-12-13 13:40:00,49.48,49.51,49.47,49.49,234938.0,43.8518,43.8784,43.8429,43.8607,234938.0
2021-12-13 13:50:00,49.49,49.51,49.49,49.51,223957.0,43.8607,43.8784,43.8607,43.8784,223957.0
2021-12-13 14:00:00,49.51,49.51,49.46,49.5,301987.0,43.8784,43.8784,43.8341,43.8695,301987.0
2021-12-13 14:10:00,49.5,49.52,49.48,49.49,374936.0,43.8695,43.8872,43.8518,43.8607,374936.0
2021-12-13 14:20:00,49.49,49.53,49.48,49.49,533291.0,43.8607,43.8961,43.8518,43.8607,533291.0
2021-12-13 14:30:00,49.49,49.5,49.47,49.49,288131.0,43.8607,43.8695,43.8429,43.8607,288131.0
2021-12-13 14:40:00,49.49,49.5,49.48,49.49,347742.0,43.8607,43.8695,43.8518,43.8607,347742.0
2021-12-13 14:50:00,49.5,49.56,49.49,49.55,257402.0,43.8695,43.9227,43.8607,43.9138,257402.0
2021-12-13 15:00:00,49.55,49.58,49.55,49.55,575280.0,43.9138,43.9404,43.9138,43.9138,575280.0
2021-12-13 15:10:00,49.55,49.58,49.54,49.56,564399.0,43.9138,43.9404,43.905,43.9227,564399.0
2021-12-13 15:20:00,49.55,49.58,49.55,49.55,447824.0,43.9138,43.9404,43.9138,43.9138,447824.0
2021-12-13 15:30:00,49.55,49.58,49.54,49.55,413995.0,43.9138,43.9404,43.905,43.9138,413995.0
2021-12-13 15:40:00,49.55,49.56,49.52,49.52,437373.0,43.9138,43.9227,43.8872,43.8872,437373.0
2021-12-13 15:50:00,49.52,49.52,49.44,49.45,927285.0,43.8872,43.8872,43.8163,43.8252,927285.0
2021-12-14 09:30:00,49.14,49.31,49.14,49.27,870411.0,43.5505,43.7011,43.5505,43.6657,870411.0
2021-12-14 09:40:00,49.29,49.33,49.24,49.32,318700.0,43.6834,43.7189,43.6391,43.71,318700.0
2021-12-14 09:50:00,49.33,49.45,49.31,49.4,491858.0,43.7189,43.8252,43.7011,43.7809,491858.0
2021-12-14 10:00:00,49.39,49.4,49.29,49.35,452381.0,43.772,43.7809,43.6834,43.7366,452381.0
2021-12-14 10:10:00,49.35,49.36,49.28,49.3,268938.0,43.7366,43.7454,43.6745,43.6923,268938.0
2021-12-14 10:20:00,49.3,49.45,49.28,49.41,191337.0,43.6923,43.8252,43.6745,43.7898,191337.0
2021-12-14 10:30:00,49.4,49.41,49.35,49.36,248493.0,43.7809,43.7898,43.7366,43.7454,248493.0
2021-12-14 10:40:00,49.37,49.38,49.25,49.27,428538.0,43.7543,43.7632,43.648,43.6657,428538.0
2021-12-14 10:50:00,49.27,49.28,49.18,49.21,428471.0,43.6657,43.6745,43.5859,43.6125,428471.0
2021-12-14 11:00:00,49.21,49.24,49.17,49.21,710201.0,43.6125,43.6391,43.5771,43.6125,710201.0
2021-12-14 11:10:00,49.21,49.23,49.16,49.22,298176.0,43.6125,43.6302,43.5682,43.6214,298176.0
2021-12-14 11:20:00,49.22,49.24,49.19,49.22,683265.0,43.6214,43.6391,43.5948,43.6214,683265.0
2021-12-14 11:30:00,49.21,49.23,49.14,49.16,719132.0,43.6125,43.6302,43.5505,43.5682,719132.0
2021-12-14 11:40:00,49.16,49.2,49.15,49.17,536555.0,43.5682,43.6036,43.5593,43.5771,536555.0
2021-12-14 11:50:00,49.18,49.19,49.15,49.16,239673.0,43.5859,43.5948,43.5593,43.5682,239673.0
2021-12-14 12:00:00,49.16,49.18,49.13,49.16,249528.0,43.5682,43.5859,43.5416,43.5682,249528.0
2021-12-14 12:10:00,49.16,49.21,49.15,49.16,720486.0,43.5682,43.6125,43.5593,43.5682,720486.0
2021-12-14 12:20:00,49.16,49.2,49.15,49.2,216534.0,43.5682,43.6036,43.5593,43.6036,216534.0
2021-12-14 12:30:00,49.2,49.2,49.16,49.18,263801.0,43.6036,43.6036,43.5682,43.5859,263801.0
2021-12-14 12:40:00,49.18,49.19,49.13,49.14,290745.0,43.5859,43.5948,43.5416,43.5505,290745.0
2021-12-14 12:50:00,49.14,49.17,49.13,49.15,306405.0,43.5505,43.5771,43.5416,43.5593,306405.0
2021-12-14 13:00:00,49.15,49.21,49.12,49.2,246542.0,43.5593,43.6125,43.5327,43.6036,246542.0
2021-12-14 13:10:00,49.2,49.22,49.18,49.2,144140.0,43.6036,43.6214,43.5859,43.6036,144140.0
2021-12-14 13:20:00,49.21,49.23,49.18,49.22,188415.0,43.6125,43.6302,43.5859,43.6214,188415.0
2021-12-14 13:30:00,49.21,49.22,49.18,49.21,183842.0,43.6125,43.6214,43.5859,43.6125,183842.0
2021-12-14 13:40:00,49.21,49.22,49.17,49.21,359574.0,43.6125,43.6214,43.5771,43.6125,359574.0
2021-12-14 13:50:00,49.21,49.21,49.17,49.19,208010.0,43.6125,43.6125,43.5771,43.5948,208010.0
2021-12-14 14:00:00,49.19,49.27,49.18,49.26,276351.0,43.5948,43.6657,43.5859,43.6568,276351.0
2021-12-14 14:10:00,49.26,49.3,49.26,49.28,149437.0,43.6568,43.6923,43.6568,43.6745,149437.0
2021-12-14 14:20:00,49.28,49.3,49.25,49.27,176396.0,43.6745,43.6923,43.648,43.6657,176396.0
2021-12-14 14:30:00,49.28,49.31,49.27,49.29,285230.0,43.6745,43.7011,43.6657,43.6834,285230.0
2021-12-14 14:40:00,49.29,49.33,49.27,49.29,285709.0,43.6834,43.7189,43.6657,43.6834,285709.0
2021-12-14 14:50:00,49.29,49.3,49.27,49.29,430532.0,43.6834,43.6923,43.6657,43.6834,430532.0
2021-12-14 15:00:00,49.29,49.34,49.28,49.33,466960.0,43.6834,43.7277,43.6745,43.7189,466960.0
2021-12-14 15:10:00,49.33,49.35,49.31,49.34,517289.0,43.7189,43.7366,43.7011,43.7277,517289.0
2021-12-14 15:20:00,49.34,49.38,49.32,49.37,277090.0,43.7277,43.7632,43.71,43.7543,277090.0
2021-12-14 15:30:00,49.37,49.38,49.33,49.34,456485.0,43.7543,43.7632,43.7189,43.7277,456485.0
2021-12-14 15:40:00,49.34,49.35,49.31,49.32,552219.0,43.7277,43.7366,43.7011,43.71,552219.0
2021-12-14 15:50:00,49.31,49.34,49.29,49.34,1385215.0,43.7011,43.7277,43.6834,43.7277,1385215.0
2021-12-15 09:30:00,49.09,49.1,48.8,48.82,782343.0,43.5062,43.515,43.2491,43.2669,782343.0
2021-12-15 09:40:00,48.83,48.83,48.68,48.72,1000368.0,43.2757,43.2757,43.1428,43.1782,1000368.0
2021-12-15 09:50:00,48.71,48.77,48.69,48.73,431933.0,43.1694,43.2226,43.1517,43.1871,431933.0
2021-12-15 10:00:00,48.73,48.75,48.66,48.66,441150.0,43.1871,43.2048,43.1251,43.1251,441150.0
2021-12-15 10:10:00,48.67,48.72,48.65,48.66,320707.0,43.1339,43.1782,43.1162,43.1251,320707.0
2021-12-15 10:20:00,48.67,48.74,48.67,48.72,549443.0,43.1339,43.196,43.1339,43.1782,549443.0
2021-12-15 10:30:00,48.72,48.78,48.7,48.78,542024.0,43.1782,43.2314,43.1605,43.2314,542024.0
2021-12-15 10:40:00,48.78,48.8,48.72,48.73,299208.0,43.2314,43.2491,43.1782,43.1871,299208.0
2021-12-15 10:50:00,48.73,48.74,48.66,48.67,513022.0,43.1871,43.196,43.1251,43.1339,513022.0
2021-12-15 11:00:00,48.67,48.73,48.67,48.71,471317.0,43.1339,43.1871,43.1339,43.1694,471317.0
2021-12-15 11:10:00,48.71,48.72,48.66,48.66,342383.0,43.1694,43.1782,43.1251,43.1251,342383.0
2021-12-15 11:20:00,48.66,48.7,48.64,48.65,469680.0,43.1251,43.1605,43.1073,43.1162,469680.0
2021-12-15 11:30:00,48.65,48.66,48.56,48.59,824294.0,43.1162,43.1251,43.0364,43.063,824294.0
2021-12-15 11:40:00,48.59,48.6,48.55,48.6,298604.0,43.063,43.0719,43.0276,43.0719,298604.0
2021-12-15 11:50:00,48.6,48.64,48.58,48.62,280694.0,43.0719,43.1073,43.0542,43.0896,280694.0
2021-12-15 12:00:00,48.62,48.66,48.61,48.64,423553.0,43.0896,43.1251,43.0808,43.1073,423553.0
2021-12-15 12:10:00,48.63,48.65,48.6,48.62,367658.0,43.0985,43.1162,43.0719,43.0896,367658.0
2021-12-15 12:20:00,48.62,48.69,48.59,48.68,375202.0,43.0896,43.1517,43.063,43.1428,375202.0
2021-12-15 12:30:00,48.68,48.71,48.67,48.67,495706.0,43.1428,43.1694,43.1339,43.1339,495706.0
2021-12-15 12:40:00,48.67,48.67,48.65,48.66,129064.0,43.1339,43.1339,43.1162,43.1251,129064.0
2021-12-15 12:50:00,48.66,48.72,48.65,48.7,270520.0,43.1251,43.1782,43.1162,43.1605,270520.0
2021-12-15 13:00:00,48.7,48.72,48.68,48.71,209582.0,43.1605,43.1782,43.1428,43.1694,209582.0
2021-12-15 13:10:00,48.71,48.72,48.69,48.7,620653.0,43.1694,43.1782,43.1517,43.1605,620653.0
2021-12-15 13:20:00,48.71,48.72,48.69,48.72,278855.0,43.1694,43.1782,43.1517,43.1782,278855.0
2021-12-15 13:30:00,48.72,48.73,48.71,48.73,265987.0,43.1782,43.1871,43.1694,43.1871,265987.0
2021-12-15 13:40:00,48.72,48.75,48.71,48.72,442284.0,43.1782,43.2048,43.1694,43.1782,442284.0
2021-12-15 13:50:00,48.72,48.79,48.7,48.76,391661.0,43.1782,43.2403,43.1605,43.2137,391661.0
2021-12-15 14:00:00,48.76,48.85,48.52,48.85,1011382.0,43.2137,43.2935,43.001,43.2935,1011382.0
2021-12-15 14:10:00,48.84,48.92,48.81,48.85,575473.0,43.2846,43.3555,43.258,43.2935,575473.0
2021-12-15 14:20:00,48.84,48.85,48.7,48.72,562149.0,43.2846,43.2935,43.1605,43.1782,562149.0
2021-12-15 14:30:00,48.72,48.78,48.65,48.78,581380.0,43.1782,43.2314,43.1162,43.2314,581380.0
2021-12-15 14:40:00,48.78,48.83,48.73,48.78,779530.0,43.2314,43.2757,43.1871,43.2314,779530.0
2021-12-15 14:50:00,48.77,48.85,48.73,48.78,666056.0,43.2226,43.2935,43.1871,43.2314,666056.0
2021-12-15 15:00:00,48.79,48.95,48.77,48.95,522619.0,43.2403,43.3821,43.2226,43.3821,522619.0
2021-12-15 15:10:00,48.94,49.1,48.93,49.08,791940.0,43.3732,43.515,43.3644,43.4973,791940.0
2021-12-15 15:20:00,49.08,49.14,49.06,49.13,531122.0,43.4973,43.5505,43.4796,43.5416,531122.0
2021-12-15 15:30:00,49.13,49.21,49.1,49.19,461863.0,43.5416,43.6125,43.515,43.5948,461863.0
2021-12-15 15:40:00,49.19,49.2,49.07,49.09,843527.0,43.5948,43.6036,43.4884,43.5062,843527.0
2021-12-15 15:50:00,49.09,49.18,49.08,49.16,631204.0,43.5062,43.5859,43.4973,43.5682,631204.0
2021-12-16 09:30:00,49.55,49.78,49.55,49.7,1128645.0,43.9138,44.1177,43.9138,44.0468,1128645.0
2021-12-16 09:40:00,49.71,49.77,49.63,49.77,600732.0,44.0556,44.1088,43.9847,44.1088,600732.0
2021-12-16 09:50:00,49.77,49.77,49.56,49.57,495792.0,44.1088,44.1088,43.9227,43.9316,495792.0
2021-12-16 10:00:00,49.56,49.59,49.47,49.47,482781.0,43.9227,43.9493,43.8429,43.8429,482781.0
2021-12-16 10:10:00,49.47,49.53,49.44,49.52,616046.0,43.8429,43.8961,43.8163,43.8872,616046.0
2021-12-16 10:20:00,49.52,49.55,49.48,49.52,366377.0,43.8872,43.9138,43.8518,43.8872,366377.0
2021-12-16 10:30:00,49.53,49.54,49.43,49.43,727990.0,43.8961,43.905,43.8075,43.8075,727990.0
2021-12-16 10:40:00,49.42,49.51,49.41,49.48,395966.0,43.7986,43.8784,43.7898,43.8518,395966.0
2021-12-16 10:50:00,49.48,49.54,49.48,49.53,565419.0,43.8518,43.905,43.8518,43.8961,565419.0
2021-12-16 11:00:00,49.53,49.53,49.37,49.44,624421.0,43.8961,43.8961,43.7543,43.8163,624421.0
2021-12-16 11:10:00,49.43,49.5,49.42,49.48,305128.0,43.8075,43.8695,43.7986,43.8518,305128.0
2021-12-16 11:20:00,49.48,49.54,49.46,49.54,445409.0,43.8518,43.905,43.8341,43.905,445409.0
2021-12-16 11:30:00,49.54,49.55,49.44,49.47,542036.0,43.905,43.9138,43.8163,43.8429,542036.0
2021-12-16 11:40:00,49.47,49.49,49.42,49.46,546472.0,43.8429,43.8607,43.7986,43.8341,546472.0
2021-12-16 11:50:00,49.47,49.48,49.4,49.41,638842.0,43.8429,43.8518,43.7809,43.7898,638842.0
2021-12-16 12:00:00,49.41,49.45,49.37,49.39,427269.0,43.7898,43.8252,43.7543,43.772,427269.0
2021-12-16 12:10:00,49.39,49.41,49.36,49.4,419246.0,43.772,43.7898,43.7454,43.7809,419246.0
2021-12-16 12:20:00,49.4,49.42,49.34,49.36,521481.0,43.7809,43.7986,43.7277,43.7454,521481.0
2021-12-16 12:30:00,49.36,49.39,49.33,49.38,667003.0,43.7454,43.772,43.7189,43.7632,667003.0
2021-12-16 12:40:00,49.38,49.38,49.34,49.35,762896.0,43.7632,43.7632,43.7277,43.7366,762896.0
2021-12-16 12:50:00,49.35,49.38,49.33,49.33,675724.0,43.7366,43.7632,43.7189,43.7189,675724.0
2021-12-16 13:00:00,49.33,49.39,49.32,49.39,631209.0,43.7189,43.772,43.71,43.772,631209.0
2021-12-16 13:10:00,49.38,49.43,49.37,49.43,214100.0,43.7632,43.8075,43.7543,43.8075,214100.0
2021-12-16 13:20:00,49.43,49.43,49.4,49.41,158208.0,43.8075,43.8075,43.7809,43.7898,158208.0
2021-12-16 13:30:00,49.41,49.42,49.37,49.41,175368.0,43.7898,43.7986,43.7543,43.7898,175368.0
2021-12-16 13:40:00,49.4,49.46,49.39,49.45,248166.0,43.7809,43.8341,43.772,43.8252,248166.0
2021-12-16 13:50:00,49.44,49.45,49.37,49.39,430861.0,43.8163,43.8252,43.7543,43.772,430861.0
2021-12-16 14:00:00,49.39,49.42,49.37,49.38,194629.0,43.772,43.7986,43.7543,43.7632,194629.0
2021-12-16 14:10:00,49.38,49.38,49.28,49.3,262649.0,43.7632,43.7632,43.6745,43.6923,262649.0
2021-12-16 14:20:00,49.3,49.31,49.27,49.3,556420.0,43.6923,43.7011,43.6657,43.6923,556420.0
2021-12-16 14:30:00,49.3,49.34,49.27,49.33,462702.0,43.6923,43.7277,43.6657,43.7189,462702.0
2021-12-16 14:40:00,49.33,49.36,49.22,49.23,507578.0,43.7189,43.7454,43.6214,43.6302,507578.0
2021-12-16 14:50:00,49.23,49.26,49.2,49.26,421260.0,43.6302,43.6568,43.6036,43.6568,421260.0
2021-12-16 15:00:00,49.26,49.29,49.21,49.23,488121.0,43.6568,43.6834,43.6125,43.6302,488121.0
2021-12-16 15:10:00,49.24,49.28,49.22,49.28,250010.0,43.6391,43.6745,43.6214,43.6745,250010.0
2021-12-16 15:20:00,49.28,49.35,49.27,49.34,587441.0,43.6745,43.7366,43.6657,43.7277,587441.0
2021-12-16 15:30:00,49.34,49.39,49.32,49.39,659749.0,43.7277,43.772,43.71,43.772,659749.0
2021-12-16 15:40:00,49.39,49.4,49.31,49.31,674322.0,43.772,43.7809,43.7011,43.7011,674322.0
2021-12-16 15:50:00,49.31,49.39,49.3,49.3,980292.0,43.7011,43.772,43.6923,43.6923,980292.0
2021-12-17 09:30:00,48.87,48.94,48.77,48.8,863160.0,43.3112,43.3732,43.2226,43.2491,863160.0
2021-12-17 09:40:00,48.8,48.84,48.72,48.82,345556.0,43.2491,43.2846,43.1782,43.2669,345556.0
2021-12-17 09:50:00,48.83,48.89,48.79,48.85,421618.0,43.2757,43.3289,43.2403,43.2935,421618.0
2021-12-17 10:00:00,48.86,48.94,48.83,48.91,444344.0,43.3023,43.3732,43.2757,43.3466,444344.0
2021-12-17 10:10:00,48.9,48.92,48.75,48.77,446517.0,43.3378,43.3555,43.2048,43.2226,446517.0
2021-12-17 10:20:00,48.77,48.88,48.73,48.88,387080.0,43.2226,43.32,43.1871,43.32,387080.0
2021-12-17 10:30:00,48.87,49.0,48.84,49.0,437835.0,43.3112,43.4264,43.2846,43.4264,437835.0
2021-12-17 10:40:00,49.0,49.02,48.97,49.01,439709.0,43.4264,43.4441,43.3998,43.4353,439709.0
2021-12-17 10:50:00,49.02,49.06,48.98,49.03,539046.0,43.4441,43.4796,43.4087,43.453,539046.0
2021-12-17 11:00:00,49.03,49.05,48.98,49.0,325898.0,43.453,43.4707,43.4087,43.4264,325898.0
2021-12-17 11:10:00,49.01,49.08,49.0,49.05,334869.0,43.4353,43.4973,43.4264,43.4707,334869.0
2021-12-17 11:20:00,49.05,49.11,49.04,49.1,584905.0,43.4707,43.5239,43.4618,43.515,584905.0
2021-12-17 11:30:00,49.1,49.14,48.98,49.0,420425.0,43.515,43.5505,43.4087,43.4264,420425.0
2021-12-17 11:40:00,49.01,49.01,48.91,48.92,376525.0,43.4353,43.4353,43.3466,43.3555,376525.0
2021-12-17 11:50:00,48.93,49.02,48.92,49.02,336071.0,43.3644,43.4441,43.3555,43.4441,336071.0
2021-12-17 12:00:00,49.01,49.01,48.91,48.96,415045.0,43.4353,43.4353,43.3466,43.3909,415045.0
2021-12-17 12:10:00,48.96,49.06,48.96,49.02,254413.0,43.3909,43.4796,43.3909,43.4441,254413.0
2021-12-17 12:20:00,49.03,49.06,48.98,49.03,327876.0,43.453,43.4796,43.4087,43.453,327876.0
2021-12-17 12:30:00,49.03,49.09,49.01,49.03,208765.0,43.453,43.5062,43.4353,43.453,208765.0
2021-12-17 12:40:00,49.03,49.06,49.02,49.05,167785.0,43.453,43.4796,43.4441,43.4707,167785.0
2021-12-17 12:50:00,49.04,49.07,49.0,49.05,141124.0,43.4618,43.4884,43.4264,43.4707,141124.0
2021-12-17 13:00:00,49.04,49.06,49.02,49.03,254503.0,43.4618,43.4796,43.4441,43.453,254503.0
2021-12-17 13:10:00,49.04,49.05,49.02,49.03,247564.0,43.4618,43.4707,43.4441,43.453,247564.0
2021-12-17 13:20:00,49.04,49.09,49.03,49.07,192422.0,43.4618,43.5062,43.453,43.4884,192422.0
2021-12-17 13:30:00,49.08,49.09,49.05,49.07,348123.0,43.4973,43.5062,43.4707,43.4884,348123.0
2021-12-17 13:40:00,49.07,49.08,49.04,49.08,391695.0,43.4884,43.4973,43.4618,43.4973,391695.0
2021-12-17 13:50:00,49.07,49.1,49.06,49.09,278123.0,43.4884,43.515,43.4796,43.5062,278123.0
2021-12-17 14:00:00,49.09,49.1,49.06,49.08,203831.0,43.5062,43.515,43.4796,43.4973,203831.0
2021-12-17 14:10:00,49.07,49.09,49.07,49.08,277697.0,43.4884,43.5062,43.4884,43.4973,277697.0
2021-12-17 14:20:00,49.08,49.09,49.04,49.07,146788.0,43.4973,43.5062,43.4618,43.4884,146788.0
2021-12-17 14:30:00,49.07,49.11,49.06,49.09,306921.0,43.4884,43.5239,43.4796,43.5062,306921.0
2021-12-17 14:40:00,49.09,49.13,49.07,49.09,285950.0,43.5062,43.5416,43.4884,43.5062,285950.0
2021-12-17 14:50:00,49.09,49.1,49.04,49.08,256290.0,43.5062,43.515,43.4618,43.4973,256290.0
2021-12-17 15:00:00,49.08,49.12,49.06,49.09,268541.0,43.4973,43.5327,43.4796,43.5062,268541.0
2021-12-17 15:10:00,49.08,49.09,48.97,49.02,465229.0,43.4973,43.5062,43.3998,43.4441,465229.0
2021-12-17 15:20:00,49.02,49.05,49.0,49.02,259535.0,43.4441,43.4707,43.4264,43.4441,259535.0
2021-12-17 15:30:00,49.02,49.03,48.96,49.0,395626.0,43.4441,43.453,43.3909,43.4264,395626.0
2021-12-17 15:40:00,49.0,49.03,48.95,48.96,293582.0,43.4264,43.453,43.3821,43.3909,293582.0
2021-12-17 15:50:00,48.96,48.99,48.94,48.95,604242.0,43.3909,43.4175,43.3732,43.3821,604242.0
2021-12-20 09:30:00,47.82,47.82,47.68,47.73,1131328.0,42.8043,42.8043,42.679,42.7238,1131328.0
2021-12-20 09:40:00,47.73,47.73,47.57,47.58,867606.0,42.7238,42.7238,42.5806,42.5895,867606.0
2021-12-20 09:50:00,47.58,47.74,47.57,47.73,699172.0,42.5895,42.7327,42.5806,42.7238,699172.0
2021-12-20 10:00:00,47.73,47.75,47.67,47.69,558201.0,42.7238,42.7417,42.6701,42.688,558201.0
2021-12-20 10:10:00,47.7,47.79,47.65,47.77,732164.0,42.6969,42.7775,42.6522,42.7596,732164.0
2021-12-20 10:20:00,47.77,47.79,47.67,47.69,620026.0,42.7596,42.7775,42.6701,42.688,620026.0
2021-12-20 10:30:00,47.69,47.69,47.65,47.68,639493.0,42.688,42.688,42.6522,42.679,639493.0
2021-12-20 10:40:00,47.68,47.69,47.61,47.61,383521.0,42.679,42.688,42.6164,42.6164,383521.0
2021-12-20 10:50:00,47.62,47.62,47.53,47.56,501563.0,42.6253,42.6253,42.5448,42.5716,501563.0
2021-12-20 11:00:00,47.55,47.58,47.5,47.58,755971.0,42.5627,42.5895,42.5179,42.5895,755971.0
2021-12-20 11:10:00,47.58,47.59,47.52,47.56,524009.0,42.5895,42.5985,42.5358,42.5716,524009.0
2021-12-20 11:20:00,47.55,47.58,47.53,47.55,419949.0,42.5627,42.5895,42.5448,42.5627,419949.0
2021-12-20 11:30:00,47.55,47.59,47.49,47.53,444468.0,42.5627,42.5985,42.5089,42.5448,444468.0
2021-12-20 11:40:00,47.52,47.57,47.51,47.57,823206.0,42.5358,42.5806,42.5268,42.5806,823206.0
2021-12-20 11:50:00,47.57,47.63,47.57,47.62,304935.0,42.5806,42.6343,42.5806,42.6253,304935.0
2021-12-20 12:00:00,47.62,47.63,47.59,47.59,363791.0,42.6253,42.6343,42.5985,42.5985,363791.0
2021-12-20 12:10:00,47.59,47.68,47.58,47.66,628267.0,42.5985,42.679,42.5895,42.6611,628267.0
2021-12-20 12:20:00,47.66,47.66,47.61,47.64,346433.0,42.6611,42.6611,42.6164,42.6432,346433.0
2021-12-20 12:30:00,47.64,47.64,47.58,47.6,236333.0,42.6432,42.6432,42.5895,42.6074,236333.0
2021-12-20 12:40:00,47.6,47.64,47.59,47.63,264955.0,42.6074,42.6432,42.5985,42.6343,264955.0
2021-12-20 12:50:00,47.62,47.65,47.58,47.59,245255.0,42.6253,42.6522,42.5895,42.5985,245255.0
2021-12-20 13:00:00,47.59,47.62,47.57,47.62,107188.0,42.5985,42.6253,42.5806,42.6253,107188.0
2021-12-20 13:10:00,47.62,47.67,47.6,47.64,1471956.0,42.6253,42.6701,42.6074,42.6432,1471956.0
2021-12-20 13:20:00,47.65,47.66,47.62,47.64,624276.0,42.6522,42.6611,42.6253,42.6432,624276.0
2021-12-20 13:30:00,47.64,47.7,47.62,47.7,556598.0,42.6432,42.6969,42.6253,42.6969,556598.0
2021-12-20 13:40:00,47.7,47.75,47.7,47.71,429277.0,42.6969,42.7417,42.6969,42.7059,429277.0
2021-12-20 13:50:00,47.72,47.73,47.68,47.69,385467.0,42.7148,42.7238,42.679,42.688,385467.0
2021-12-20 14:00:00,47.7,47.75,47.69,47.75,582809.0,42.6969,42.7417,42.688,42.7417,582809.0
2021-12-20 14:10:00,47.74,47.78,47.73,47.78,336665.0,42.7327,42.7685,42.7238,42.7685,336665.0
2021-12-20 14:20:00,47.77,47.78,47.72,47.73,543724.0,42.7596,42.7685,42.7148,42.7238,543724.0
2021-12-20 14:30:00,47.74,47.75,47.71,47.74,388460.0,42.7327,42.7417,42.7059,42.7327,388460.0
2021-12-20 14:40:00,47.75,47.76,47.74,47.75,639748.0,42.7417,42.7506,42.7327,42.7417,639748.0
2021-12-20 14:50:00,47.75,47.79,47.74,47.76,673572.0,42.7417,42.7775,42.7327,42.7506,673572.0
2021-12-20 15:00:00,47.76,47.8,47.76,47.79,471144.0,42.7506,42.7864,42.7506,42.7775,471144.0
2021-12-20 15:10:00,47.79,47.83,47.77,47.81,757937.0,42.7775,42.8133,42.7596,42.7954,757937.0
2021-12-20 15:20:00,47.82,47.85,47.8,47.83,551926.0,42.8043,42.8312,42.7864,42.8133,551926.0
2021-12-20 15:30:00,47.82,47.83,47.77,47.78,438289.0,42.8043,42.8133,42.7596,42.7685,438289.0
2021-12-20 15:40:00,47.78,47.79,47.75,47.78,826050.0,42.7685,42.7775,42.7417,42.7685,826050.0
2021-12-20 15:50:00,47.78,47.82,47.78,47.82,829523.0,42.7685,42.8043,42.7685,42.8043,829523.0
2021-12-21 09:30:00,48.21,48.43,48.16,48.4,725758.0,43.1534,43.3504,43.1087,43.3235,725758.0
2021-12-21 09:40:00,48.41,48.42,48.24,48.28,500297.0,43.3325,43.3414,43.1803,43.2161,500297.0
2021-12-21 09:50:00,48.28,48.3,48.22,48.24,733584.0,43.2161,43.234,43.1624,43.1803,733584.0
2021-12-21 10:00:00,48.24,48.33,48.24,48.3,570949.0,43.1803,43.2608,43.1803,43.234,570949.0
2021-12-21 10:10:00,48.3,48.39,48.29,48.36,382538.0,43.234,43.3145,43.225,43.2877,382538.0
2021-12-21 10:20:00,48.36,48.37,48.22,48.27,403867.0,43.2877,43.2966,43.1624,43.2071,403867.0
2021-12-21 10:30:00,48.27,48.29,48.24,48.29,396469.0,43.2071,43.225,43.1803,43.225,396469.0
2021-12-21 10:40:00,48.29,48.35,48.27,48.34,331060.0,43.225,43.2787,43.2071,43.2698,331060.0
2021-12-21 10:50:00,48.33,48.37,48.31,48.36,356950.0,43.2608,43.2966,43.2429,43.2877,356950.0
2021-12-21 11:00:00,48.36,48.44,48.32,48.43,394513.0,43.2877,43.3593,43.2519,43.3504,394513.0
2021-12-21 11:10:00,48.44,48.46,48.41,48.44,893251.0,43.3593,43.3772,43.3325,43.3593,893251.0
2021-12-21 11:20:00,48.44,48.45,48.4,48.41,694436.0,43.3593,43.3683,43.3235,43.3325,694436.0
2021-12-21 11:30:00,48.42,48.48,48.4,48.47,371559.0,43.3414,43.3951,43.3235,43.3862,371559.0
2021-12-21 11:40:00,48.47,48.49,48.46,48.46,438738.0,43.3862,43.4041,43.3772,43.3772,438738.0
2021-12-21 11:50:00,48.47,48.48,48.42,48.47,421700.0,43.3862,43.3951,43.3414,43.3862,421700.0
2021-12-21 12:00:00,48.47,48.48,48.44,48.46,324679.0,43.3862,43.3951,43.3593,43.3772,324679.0
2021-12-21 12:10:00,48.46,48.48,48.43,48.44,312609.0,43.3772,43.3951,43.3504,43.3593,312609.0
2021-12-21 12:20:00,48.44,48.46,48.42,48.45,266301.0,43.3593,43.3772,43.3414,43.3683,266301.0
2021-12-21 12:30:00,48.45,48.47,48.43,48.47,581805.0,43.3683,43.3862,43.3504,43.3862,581805.0
2021-12-21 12:40:00,48.47,48.48,48.45,48.47,257888.0,43.3862,43.3951,43.3683,43.3862,257888.0
2021-12-21 12:50:00,48.47,48.52,48.46,48.51,270133.0,43.3862,43.4309,43.3772,43.422,270133.0
2021-12-21 13:00:00,48.5,48.51,48.47,48.51,290804.0,43.413,43.422,43.3862,43.422,290804.0
2021-12-21 13:10:00,48.5,48.5,48.47,48.48,309302.0,43.413,43.413,43.3862,43.3951,309302.0
2021-12-21 13:20:00,48.49,48.54,48.49,48.53,562540.0,43.4041,43.4488,43.4041,43.4399,562540.0
2021-12-21 13:30:00,48.53,48.57,48.53,48.56,274732.0,43.4399,43.4757,43.4399,43.4667,274732.0
2021-12-21 13:40:00,48.57,48.57,48.54,48.55,164995.0,43.4757,43.4757,43.4488,43.4578,164995.0
2021-12-21 13:50:00,48.55,48.56,48.52,48.53,260477.0,43.4578,43.4667,43.4309,43.4399,260477.0
2021-12-21 14:00:00,48.54,48.57,48.53,48.56,380879.0,43.4488,43.4757,43.4399,43.4667,380879.0
2021-12-21 14:10:00,48.56,48.57,48.55,48.57,286446.0,43.4667,43.4757,43.4578,43.4757,286446.0
2021-12-21 14:20:00,48.57,48.58,48.55,48.58,560495.0,43.4757,43.4846,43.4578,43.4846,560495.0
2021-12-21 14:30:00,48.58,48.59,48.54,48.55,1007254.0,43.4846,43.4936,43.4488,43.4578,1007254.0
2021-12-21 14:40:00,48.54,48.57,48.53,48.57,1075783.0,43.4488,43.4757,43.4399,43.4757,1075783.0
2021-12-21 14:50:00,48.57,48.58,48.56,48.58,494229.0,43.4757,43.4846,43.4667,43.4846,494229.0
2021-12-21 15:00:00,48.58,48.6,48.57,48.58,358847.0,43.4846,43.5025,43.4757,43.4846,358847.0
2021-12-21 15:10:00,48.59,48.61,48.58,48.59,1160560.0,43.4936,43.5115,43.4846,43.4936,1160560.0
2021-12-21 15:20:00,48.59,48.6,48.57,48.59,582622.0,43.4936,43.5025,43.4757,43.4936,582622.0
2021-12-21 15:30:00,48.59,48.61,48.57,48.58,453584.0,43.4936,43.5115,43.4757,43.4846,453584.0
2021-12-21 15:40:00,48.58,48.58,48.54,48.54,582050.0,43.4846,43.4846,43.4488,43.4488,582050.0
2021-12-21 15:50:00,48.55,48.64,48.54,48.64,587692.0,43.4578,43.5383,43.4488,43.5383,587692.0
2021-12-22 09:30:00,48.48,48.57,48.41,48.54,1056689.0,43.3951,43.4757,43.3325,43.4488,1056689.0
2021-12-22 09:40:00,48.55,48.64,48.5,48.58,524284.0,43.4578,43.5383,43.413,43.4846,524284.0
2021-12-22 09:50:00,48.57,48.65,48.54,48.61,299693.0,43.4757,43.5473,43.4488,43.5115,299693.0
2021-12-22 10:00:00,48.61,48.66,48.57,48.61,413401.0,43.5115,43.5562,43.4757,43.5115,413401.0
2021-12-22 10:10:00,48.61,48.72,48.61,48.69,627422.0,43.5115,43.6099,43.5115,43.5831,627422.0
2021-12-22 10:20:00,48.7,48.71,48.65,48.65,466255.0,43.592,43.601,43.5473,43.5473,466255.0
2021-12-22 10:30:00,48.66,48.73,48.65,48.72,450020.0,43.5562,43.6189,43.5473,43.6099,450020.0
2021-12-22 10:40:00,48.73,48.73,48.66,48.7,321858.0,43.6189,43.6189,43.5562,43.592,321858.0
2021-12-22 10:50:00,48.7,48.73,48.68,48.73,483341.0,43.592,43.6189,43.5741,43.6189,483341.0
2021-12-22 11:00:00,48.73,48.76,48.71,48.76,382691.0,43.6189,43.6457,43.601,43.6457,382691.0
2021-12-22 11:10:00,48.76,48.79,48.75,48.78,364130.0,43.6457,43.6726,43.6368,43.6636,364130.0
2021-12-22 11:20:00,48.78,48.8,48.75,48.79,407717.0,43.6636,43.6815,43.6368,43.6726,407717.0
2021-12-22 11:30:00,48.79,48.81,48.78,48.8,251319.0,43.6726,43.6905,43.6636,43.6815,251319.0
2021-12-22 11:40:00,48.8,48.81,48.78,48.8,202268.0,43.6815,43.6905,43.6636,43.6815,202268.0
2021-12-22 11:50:00,48.8,48.81,48.78,48.78,356526.0,43.6815,43.6905,43.6636,43.6636,356526.0
2021-12-22 12:00:00,48.79,48.8,48.76,48.78,362846.0,43.6726,43.6815,43.6457,43.6636,362846.0
2021-12-22 12:10:00,48.78,48.78,48.75,48.77,174220.0,43.6636,43.6636,43.6368,43.6547,174220.0
2021-12-22 12:20:00,48.77,48.8,48.75,48.79,298514.0,43.6547,43.6815,43.6368,43.6726,298514.0
2021-12-22 12:30:00,48.79,48.82,48.78,48.81,255755.0,43.6726,43.6994,43.6636,43.6905,255755.0
2021-12-22 12:40:00,48.8,48.84,48.79,48.83,262684.0,43.6815,43.7173,43.6726,43.7084,262684.0
2021-12-22 12:50:00,48.84,48.86,48.83,48.84,248379.0,43.7173,43.7353,43.7084,43.7173,248379.0
2021-12-22 13:00:00,48.84,48.85,48.82,48.84,177030.0,43.7173,43.7263,43.6994,43.7173,177030.0
2021-12-22 13:10:00,48.84,48.84,48.8,48.82,229436.0,43.7173,43.7173,43.6815,43.6994,229436.0
2021-12-22 13:20:00,48.82,48.83,48.8,48.81,251700.0,43.6994,43.7084,43.6815,43.6905,251700.0
2021-12-22 13:30:00,48.82,48.83,48.79,48.8,288596.0,43.6994,43.7084,43.6726,43.6815,288596.0
2021-12-22 13:40:00,48.8,48.83,48.78,48.8,333171.0,43.6815,43.7084,43.6636,43.6815,333171.0
2021-12-22 13:50:00,48.81,48.82,48.79,48.8,127402.0,43.6905,43.6994,43.6726,43.6815,127402.0
2021-12-22 14:00:00,48.8,48.8,48.76,48.78,197558.0,43.6815,43.6815,43.6457,43.6636,197558.0
2021-12-22 14:10:00,48.78,48.82,48.78,48.82,394722.0,43.6636,43.6994,43.6636,43.6994,394722.0
2021-12-22 14:20:00,48.82,48.82,48.77,48.78,314454.0,43.6994,43.6994,43.6547,43.6636,314454.0
2021-12-22 14:30:00,48.78,48.84,48.78,48.84,267640.0,43.6636,43.7173,43.6636,43.7173,267640.0
2021-12-22 14:40:00,48.84,48.85,48.83,48.84,361687.0,43.7173,43.7263,43.7084,43.7173,361687.0
2021-12-22 14:50:00,48.84,48.86,48.84,48.86,335257.0,43.7173,43.7353,43.7173,43.7353,335257.0
2021-12-22 15:00:00,48.86,48.87,48.85,48.87,235576.0,43.7353,43.7442,43.7263,43.7442,235576.0
2021-12-22 15:10:00,48.87,48.88,48.85,48.86,274411.0,43.7442,43.7532,43.7263,43.7353,274411.0
2021-12-22 15:20:00,48.86,48.87,48.84,48.87,440450.0,43.7353,43.7442,43.7173,43.7442,440450.0
2021-12-22 15:30:00,48.87,48.9,48.86,48.9,570323.0,43.7442,43.7711,43.7353,43.7711,570323.0
2021-12-22 15:40:00,48.9,48.9,48.86,48.88,627857.0,43.7711,43.7711,43.7353,43.7532,627857.0
2021-12-22 15:50:00,48.88,48.91,48.88,48.9,505457.0,43.7532,43.78,43.7532,43.7711,505457.0
2021-12-23 09:30:00,49.01,49.06,48.93,48.96,1687106.0,43.8695,43.9143,43.7979,43.8248,1687106.0
2021-12-23 09:40:00,48.95,48.96,48.89,48.91,825650.0,43.8158,43.8248,43.7621,43.78,825650.0
2021-12-23 09:50:00,48.92,48.93,48.88,48.91,542062.0,43.789,43.7979,43.7532,43.78,542062.0
2021-12-23 10:00:00,48.91,48.95,48.87,48.94,592292.0,43.78,43.8158,43.7442,43.8069,592292.0
2021-12-23 10:10:00,48.94,49.05,48.94,49.04,751386.0,43.8069,43.9053,43.8069,43.8964,751386.0
2021-12-23 10:20:00,49.04,49.04,49.01,49.02,315727.0,43.8964,43.8964,43.8695,43.8785,315727.0
2021-12-23 10:30:00,49.02,49.07,49.01,49.06,376858.0,43.8785,43.9232,43.8695,43.9143,376858.0
2021-12-23 10:40:00,49.06,49.12,49.06,49.09,734350.0,43.9143,43.968,43.9143,43.9411,734350.0
2021-12-23 10:50:00,49.09,49.11,49.08,49.1,419105.0,43.9411,43.959,43.9322,43.9501,419105.0
2021-12-23 11:00:00,49.11,49.12,49.1,49.11,242629.0,43.959,43.968,43.9501,43.959,242629.0
2021-12-23 11:10:00,49.11,49.13,49.09,49.13,330971.0,43.959,43.9769,43.9411,43.9769,330971.0
2021-12-23 11:20:00,49.13,49.16,49.11,49.14,495567.0,43.9769,44.0038,43.959,43.9859,495567.0
2021-12-23 11:30:00,49.14,49.15,49.13,49.15,348115.0,43.9859,43.9948,43.9769,43.9948,348115.0
2021-12-23 11:40:00,49.15,49.15,49.12,49.14,355133.0,43.9948,43.9948,43.968,43.9859,355133.0
2021-12-23 11:50:00,49.13,49.17,49.12,49.17,406422.0,43.9769,44.0127,43.968,44.0127,406422.0
2021-12-23 12:00:00,49.16,49.18,49.15,49.16,258357.0,44.0038,44.0217,43.9948,44.0038,258357.0
2021-12-23 12:10:00,49.16,49.17,49.15,49.17,210774.0,44.0038,44.0127,43.9948,44.0127,210774.0
2021-12-23 12:20:00,49.16,49.19,49.16,49.19,257570.0,44.0038,44.0306,44.0038,44.0306,257570.0
2021-12-23 12:30:00,49.19,49.21,49.17,49.2,347084.0,44.0306,44.0485,44.0127,44.0396,347084.0
2021-12-23 12:40:00,49.21,49.22,49.19,49.2,192133.0,44.0485,44.0575,44.0306,44.0396,192133.0
2021-12-23 12:50:00,49.2,49.23,49.19,49.23,313274.0,44.0396,44.0664,44.0306,44.0664,313274.0
2021-12-23 13:00:00,49.23,49.26,49.23,49.25,167768.0,44.0664,44.0933,44.0664,44.0843,167768.0
2021-12-23 13:10:00,49.26,49.28,49.25,49.27,426841.0,44.0933,44.1112,44.0843,44.1022,426841.0
2021-12-23 13:20:00,49.28,49.29,49.27,49.29,153152.0,44.1112,44.1202,44.1022,44.1202,153152.0
2021-12-23 13:30:00,49.28,49.29,49.26,49.27,197829.0,44.1112,44.1202,44.0933,44.1022,197829.0
2021-12-23 13:40:00,49.27,49.28,49.26,49.27,462179.0,44.1022,44.1112,44.0933,44.1022,462179.0
2021-12-23 13:50:00,49.27,49.3,49.26,49.28,549007.0,44.1022,44.1291,44.0933,44.1112,549007.0
2021-12-23 14:00:00,49.28,49.29,49.25,49.26,389450.0,44.1112,44.1202,44.0843,44.0933,389450.0
2021-12-23 14:10:00,49.26,49.27,49.25,49.27,325105.0,44.0933,44.1022,44.0843,44.1022,325105.0
2021-12-23 14:20:00,49.26,49.28,49.26,49.27,506775.0,44.0933,44.1112,44.0933,44.1022,506775.0
2021-12-23 14:30:00,49.27,49.28,49.24,49.25,255345.0,44.1022,44.1112,44.0754,44.0843,255345.0
2021-12-23 14:40:00,49.25,49.26,49.23,49.26,306848.0,44.0843,44.0933,44.0664,44.0933,306848.0
2021-12-23 14:50:00,49.25,49.27,49.25,49.26,451237.0,44.0843,44.1022,44.0843,44.0933,451237.0
2021-12-23 15:00:00,49.26,49.26,49.2,49.22,496251.0,44.0933,44.0933,44.0396,44.0575,496251.0
2021-12-23 15:10:00,49.23,49.23,49.21,49.22,290791.0,44.0664,44.0664,44.0485,44.0575,290791.0
2021-12-23 15:20:00,49.22,49.22,49.2,49.21,684557.0,44.0575,44.0575,44.0396,44.0485,684557.0
2021-12-23 15:30:00,49.22,49.22,49.19,49.21,310106.0,44.0575,44.0575,44.0306,44.0485,310106.0
2021-12-23 15:40:00,49.22,49.25,49.21,49.24,369257.0,44.0575,44.0843,44.0485,44.0754,369257.0
2021-12-23 15:50:00,49.25,49.27,49.17,49.19,1868782.0,44.0843,44.1022,44.0127,44.0306,1868782.0
2021-12-27 09:30:00,49.2,49.3,49.17,49.27,977873.0,44.0396,44.1291,44.0127,44.1022,977873.0
2021-12-27 09:40:00,49.27,49.4,49.27,49.39,303593.0,44.1022,44.2186,44.1022,44.2097,303593.0
2021-12-27 09:50:00,49.39,49.41,49.29,49.3,343284.0,44.2097,44.2276,44.1202,44.1291,343284.0
2021-12-27 10:00:00,49.3,49.33,49.24,49.32,288685.0,44.1291,44.156,44.0754,44.147,288685.0
2021-12-27 10:10:00,49.32,49.36,49.29,49.33,522072.0,44.147,44.1828,44.1202,44.156,522072.0
2021-12-27 10:20:00,49.33,49.4,49.32,49.4,499287.0,44.156,44.2186,44.147,44.2186,499287.0
2021-12-27 10:30:00,49.39,49.44,49.37,49.41,456227.0,44.2097,44.2544,44.1918,44.2276,456227.0
2021-12-27 10:40:00,49.41,49.41,49.35,49.36,328582.0,44.2276,44.2276,44.1739,44.1828,328582.0
2021-12-27 10:50:00,49.37,49.41,49.35,49.4,236414.0,44.1918,44.2276,44.1739,44.2186,236414.0
2021-12-27 11:00:00,49.4,49.42,49.37,49.37,371260.0,44.2186,44.2365,44.1918,44.1918,371260.0
2021-12-27 11:10:00,49.38,49.41,49.35,49.35,711263.0,44.2007,44.2276,44.1739,44.1739,711263.0
2021-12-27 11:20:00,49.36,49.42,49.33,49.41,280127.0,44.1828,44.2365,44.156,44.2276,280127.0
2021-12-27 11:30:00,49.4,49.4,49.34,49.37,779632.0,44.2186,44.2186,44.1649,44.1918,779632.0
2021-12-27 11:40:00,49.37,49.38,49.33,49.34,227337.0,44.1918,44.2007,44.156,44.1649,227337.0
2021-12-27 11:50:00,49.34,49.36,49.33,49.34,187007.0,44.1649,44.1828,44.156,44.1649,187007.0
2021-12-27 12:00:00,49.34,49.35,49.29,49.32,376037.0,44.1649,44.1739,44.1202,44.147,376037.0
2021-12-27 12:10:00,49.32,49.34,49.31,49.33,374714.0,44.147,44.1649,44.1381,44.156,374714.0
2021-12-27 12:20:00,49.33,49.35,49.32,49.35,808893.0,44.156,44.1739,44.147,44.1739,808893.0
2021-12-27 12:30:00,49.34,49.35,49.33,49.35,234093.0,44.1649,44.1739,44.156,44.1739,234093.0
2021-12-27 12:40:00,49.35,49.35,49.33,49.34,175455.0,44.1739,44.1739,44.156,44.1649,175455.0
2021-12-27 12:50:00,49.34,49.36,49.33,49.35,139582.0,44.1649,44.1828,44.156,44.1739,139582.0
2021-12-27 13:00:00,49.35,49.35,49.33,49.35,181113.0,44.1739,44.1739,44.156,44.1739,181113.0
2021-12-27 13:10:00,49.34,49.36,49.34,49.36,222826.0,44.1649,44.1828,44.1649,44.1828,222826.0
2021-12-27 13:20:00,49.35,49.36,49.34,49.35,215168.0,44.1739,44.1828,44.1649,44.1739,215168.0
2021-12-27 13:30:00,49.35,49.35,49.32,49.34,325097.0,44.1739,44.1739,44.147,44.1649,325097.0
2021-12-27 13:40:00,49.34,49.34,49.32,49.33,178942.0,44.1649,44.1649,44.147,44.156,178942.0
2021-12-27 13:50:00,49.33,49.35,49.32,49.35,375334.0,44.156,44.1739,44.147,44.1739,375334.0
2021-12-27 14:00:00,49.34,49.35,49.33,49.34,130991.0,44.1649,44.1739,44.156,44.1649,130991.0
2021-12-27 14:10:00,49.33,49.34,49.32,49.34,238172.0,44.156,44.1649,44.147,44.1649,238172.0
2021-12-27 14:20:00,49.34,49.36,49.33,49.36,119283.0,44.1649,44.1828,44.156,44.1828,119283.0
2021-12-27 14:30:00,49.36,49.37,49.35,49.37,560558.0,44.1828,44.1918,44.1739,44.1918,560558.0
2021-12-27 14:40:00,49.37,49.38,49.35,49.38,458104.0,44.1918,44.2007,44.1739,44.2007,458104.0
2021-12-27 14:50:00,49.38,49.38,49.34,49.35,337799.0,44.2007,44.2007,44.1649,44.1739,337799.0
2021-12-27 15:00:00,49.34,49.35,49.32,49.33,503586.0,44.1649,44.1739,44.147,44.156,503586.0
2021-12-27 15:10:00,49.33,49.33,49.31,49.32,453710.0,44.156,44.156,44.1381,44.147,453710.0
2021-12-27 15:20:00,49.33,49.34,49.31,49.34,380315.0,44.156,44.1649,44.1381,44.1649,380315.0
2021-12-27 15:30:00,49.33,49.34,49.31,49.31,246827.0,44.156,44.1649,44.1381,44.1381,246827.0
2021-12-27 15:40:00,49.32,49.35,49.31,49.35,643901.0,44.147,44.1739,44.1381,44.1739,643901.0
2021-12-27 15:50:00,49.34,49.39,49.33,49.35,773098.0,44.1649,44.2097,44.156,44.1739,773098.0
2021-12-28 09:30:00,49.34,49.37,49.26,49.3,1131980.0,44.1649,44.1918,44.0933,44.1291,1131980.0
2021-12-28 09:40:00,49.3,49.37,49.25,49.27,586348.0,44.1291,44.1918,44.0843,44.1022,586348.0
2021-12-28 09:50:00,49.27,49.35,49.23,49.32,200938.0,44.1022,44.1739,44.0664,44.147,200938.0
2021-12-28 10:00:00,49.31,49.35,49.26,49.27,492042.0,44.1381,44.1739,44.0933,44.1022,492042.0
2021-12-28 10:10:00,49.27,49.3,49.23,49.26,495877.0,44.1022,44.1291,44.0664,44.0933,495877.0
2021-12-28 10:20:00,49.26,49.31,49.25,49.3,400088.0,44.0933,44.1381,44.0843,44.1291,400088.0
2021-12-28 10:30:00,49.3,49.31,49.22,49.23,337187.0,44.1291,44.1381,44.0575,44.0664,337187.0
2021-12-28 10:40:00,49.23,49.26,49.22,49.24,471294.0,44.0664,44.0933,44.0575,44.0754,471294.0
2021-12-28 10:50:00,49.24,49.25,49.22,49.23,337789.0,44.0754,44.0843,44.0575,44.0664,337789.0
2021-12-28 11:00:00,49.23,49.25,49.22,49.23,620525.0,44.0664,44.0843,44.0575,44.0664,620525.0
2021-12-28 11:10:00,49.23,49.25,49.22,49.22,623205.0,44.0664,44.0843,44.0575,44.0575,623205.0
2021-12-28 11:20:00,49.23,49.24,49.19,49.22,444761.0,44.0664,44.0754,44.0306,44.0575,444761.0
2021-12-28 11:30:00,49.22,49.22,49.19,49.22,495609.0,44.0575,44.0575,44.0306,44.0575,495609.0
2021-12-28 11:40:00,49.21,49.23,49.18,49.2,316270.0,44.0485,44.0664,44.0217,44.0396,316270.0
2021-12-28 11:50:00,49.2,49.23,49.19,49.23,286741.0,44.0396,44.0664,44.0306,44.0664,286741.0
2021-12-28 12:00:00,49.22,49.23,49.19,49.23,262934.0,44.0575,44.0664,44.0306,44.0664,262934.0
2021-12-28 12:10:00,49.23,49.25,49.22,49.24,238438.0,44.0664,44.0843,44.0575,44.0754,238438.0
2021-12-28 12:20:00,49.23,49.27,49.22,49.23,472218.0,44.0664,44.1022,44.0575,44.0664,472218.0
2021-12-28 12:30:00,49.23,49.24,49.18,49.2,396874.0,44.0664,44.0754,44.0217,44.0396,396874.0
2021-12-28 12:40:00,49.2,49.2,49.18,49.18,160379.0,44.0396,44.0396,44.0217,44.0217,160379.0
2021-12-28 12:50:00,49.19,49.21,49.18,49.2,107347.0,44.0306,44.0485,44.0217,44.0396,107347.0
2021-12-28 13:00:00,49.2,49.22,49.18,49.22,128403.0,44.0396,44.0575,44.0217,44.0575,128403.0
2021-12-28 13:10:00,49.22,49.23,49.2,49.22,264961.0,44.0575,44.0664,44.0396,44.0575,264961.0
2021-12-28 13:20:00,49.22,49.23,49.19,49.23,209233.0,44.0575,44.0664,44.0306,44.0664,209233.0
2021-12-28 13:30:00,49.23,49.23,49.2,49.21,523337.0,44.0664,44.0664,44.0396,44.0485,523337.0
2021-12-28 13:40:00,49.21,49.22,49.19,49.21,322785.0,44.0485,44.0575,44.0306,44.0485,322785.0
2021-12-28 13:50:00,49.21,49.22,49.19,49.22,382451.0,44.0485,44.0575,44.0306,44.0575,382451.0
2021-12-28 14:00:00,49.22,49.22,49.18,49.19,278625.0,44.0575,44.0575,44.0217,44.0306,278625.0
2021-12-28 14:10:00,49.19,49.23,49.18,49.22,344009.0,44.0306,44.0664,44.0217,44.0575,344009.0
2021-12-28 14:20:00,49.21,49.23,49.19,49.22,173328.0,44.0485,44.0664,44.0306,44.0575,173328.0
2021-12-28 14:30:00,49.21,49.23,49.2,49.22,495782.0,44.0485,44.0664,44.0396,44.0575,495782.0
2021-12-28 14:40:00,49.22,49.22,49.19,49.21,584772.0,44.0575,44.0575,44.0306,44.0485,584772.0
2021-12-28 14:50:00,49.2,49.24,49.19,49.23,373567.0,44.0396,44.0754,44.0306,44.0664,373567.0
2021-12-28 15:00:00,49.23,49.24,49.2,49.22,244116.0,44.0664,44.0754,44.0396,44.0575,244116.0
2021-12-28 15:10:00,49.22,49.25,49.21,49.23,957766.0,44.0575,44.0843,44.0485,44.0664,957766.0
2021-12-28 15:20:00,49.23,49.24,49.22,49.22,240020.0,44.0664,44.0754,44.0575,44.0575,240020.0
2021-12-28 15:30:00,49.23,49.25,49.21,49.25,548214.0,44.0664,44.0843,44.0485,44.0843,548214.0
2021-12-28 15:40:00,49.25,49.26,49.22,49.23,715127.0,44.0843,44.0933,44.0575,44.0664,715127.0
2021-12-28 15:50:00,49.22,49.23,49.17,49.18,1449991.0,44.0575,44.0664,44.0127,44.0217,1449991.0
2021-12-29 09:30:00,49.08,49.12,48.99,49.01,1019556.0,43.9322,43.968,43.8516,43.8695,1019556.0
2021-12-29 09:40:00,49.02,49.06,48.94,48.97,338733.0,43.8785,43.9143,43.8069,43.8337,338733.0
2021-12-29 09:50:00,48.97,49.01,48.93,48.94,379299.0,43.8337,43.8695,43.7979,43.8069,379299.0
2021-12-29 10:00:00,48.94,48.95,48.83,48.87,535495.0,43.8069,43.8158,43.7084,43.7442,535495.0
2021-12-29 10:10:00,48.87,48.89,48.75,48.8,649101.0,43.7442,43.7621,43.6368,43.6815,649101.0
2021-12-29 10:20:00,48.8,48.85,48.79,48.83,446174.0,43.6815,43.7263,43.6726,43.7084,446174.0
2021-12-29 10:30:00,48.83,48.86,48.8,48.83,310272.0,43.7084,43.7353,43.6815,43.7084,310272.0
2021-12-29 10:40:00,48.83,48.94,48.82,48.92,374269.0,43.7084,43.8069,43.6994,43.789,374269.0
2021-12-29 10:50:00,48.91,48.93,48.87,48.91,182255.0,43.78,43.7979,43.7442,43.78,182255.0
2021-12-29 11:00:00,48.91,48.97,48.9,48.96,253720.0,43.78,43.8337,43.7711,43.8248,253720.0
2021-12-29 11:10:00,48.96,48.96,48.93,48.96,195390.0,43.8248,43.8248,43.7979,43.8248,195390.0
2021-12-29 11:20:00,48.96,48.98,48.93,48.94,246157.0,43.8248,43.8427,43.7979,43.8069,246157.0
2021-12-29 11:30:00,48.93,48.93,48.88,48.89,333438.0,43.7979,43.7979,43.7532,43.7621,333438.0
2021-12-29 11:40:00,48.89,48.9,48.87,48.88,148248.0,43.7621,43.7711,43.7442,43.7532,148248.0
2021-12-29 11:50:00,48.88,48.89,48.85,48.86,205351.0,43.7532,43.7621,43.7263,43.7353,205351.0
2021-12-29 12:00:00,48.87,48.9,48.85,48.87,226690.0,43.7442,43.7711,43.7263,43.7442,226690.0
2021-12-29 12:10:00,48.87,48.89,48.85,48.86,362886.0,43.7442,43.7621,43.7263,43.7353,362886.0
2021-12-29 12:20:00,48.87,48.88,48.86,48.87,454642.0,43.7442,43.7532,43.7353,43.7442,454642.0
2021-12-29 12:30:00,48.86,48.91,48.85,48.9,274387.0,43.7353,43.78,43.7263,43.7711,274387.0
2021-12-29 12:40:00,48.9,48.9,48.86,48.87,110707.0,43.7711,43.7711,43.7353,43.7442,110707.0
2021-12-29 12:50:00,48.87,48.89,48.87,48.89,148354.0,43.7442,43.7621,43.7442,43.7621,148354.0
2021-12-29 13:00:00,48.89,48.91,48.88,48.91,242160.0,43.7621,43.78,43.7532,43.78,242160.0
2021-12-29 13:10:00,48.91,48.92,48.9,48.91,217439.0,43.78,43.789,43.7711,43.78,217439.0
2021-12-29 13:20:00,48.91,48.93,48.9,48.93,267326.0,43.78,43.7979,43.7711,43.7979,267326.0
2021-12-29 13:30:00,48.93,48.94,48.9,48.91,218076.0,43.7979,43.8069,43.7711,43.78,218076.0
2021-12-29 13:40:00,48.91,48.93,48.9,48.92,294968.0,43.78,43.7979,43.7711,43.789,294968.0
2021-12-29 13:50:00,48.93,48.94,48.91,48.93,197338.0,43.7979,43.8069,43.78,43.7979,197338.0
2021-12-29 14:00:00,48.93,48.95,48.93,48.95,440308.0,43.7979,43.8158,43.7979,43.8158,440308.0
2021-12-29 14:10:00,48.95,48.97,48.94,48.95,274967.0,43.8158,43.8337,43.8069,43.8158,274967.0
2021-12-29 14:20:00,48.96,48.99,48.95,48.98,174429.0,43.8248,43.8516,43.8158,43.8427,174429.0
2021-12-29 14:30:00,48.98,48.99,48.98,48.98,137587.0,43.8427,43.8516,43.8427,43.8427,137587.0
2021-12-29 14:40:00,48.98,48.99,48.97,48.98,336643.0,43.8427,43.8516,43.8337,43.8427,336643.0
2021-12-29 14:50:00,48.99,48.99,48.97,48.98,210871.0,43.8516,43.8516,43.8337,43.8427,210871.0
2021-12-29 15:00:00,48.98,48.99,48.96,48.97,263225.0,43.8427,43.8516,43.8248,43.8337,263225.0
2021-12-29 15:10:00,48.98,48.98,48.96,48.97,288418.0,43.8427,43.8427,43.8248,43.8337,288418.0
2021-12-29 15:20:00,48.97,48.97,48.93,48.95,369318.0,43.8337,43.8337,43.7979,43.8158,369318.0
2021-12-29 15:30:00,48.95,48.96,48.93,48.93,491121.0,43.8158,43.8248,43.7979,43.7979,491121.0
2021-12-29 15:40:00,48.94,48.98,48.93,48.97,481954.0,43.8069,43.8427,43.7979,43.8337,481954.0
2021-12-29 15:50:00,48.97,48.97,48.93,48.96,1039485.0,43.8337,43.8337,43.7979,43.8248,1039485.0
2021-12-30 09:30:00,48.98,49.27,48.98,49.26,767323.0,43.8427,44.1022,43.8427,44.0933,767323.0
2021-12-30 09:40:00,49.26,49.32,49.23,49.31,386894.0,44.0933,44.147,44.0664,44.1381,386894.0
2021-12-30 09:50:00,49.32,49.43,49.31,49.41,531491.0,44.147,44.2455,44.1381,44.2276,531491.0
2021-12-30 10:00:00,49.42,49.48,49.42,49.45,546605.0,44.2365,44.2902,44.2365,44.2634,546605.0
2021-12-30 10:10:00,49.45,49.46,49.37,49.43,561461.0,44.2634,44.2723,44.1918,44.2455,561461.0
2021-12-30 10:20:00,49.43,49.43,49.38,49.41,318010.0,44.2455,44.2455,44.2007,44.2276,318010.0
2021-12-30 10:30:00,49.41,49.48,49.41,49.45,369404.0,44.2276,44.2902,44.2276,44.2634,369404.0
2021-12-30 10:40:00,49.45,49.47,49.42,49.43,269396.0,44.2634,44.2813,44.2365,44.2455,269396.0
2021-12-30 10:50:00,49.42,49.48,49.42,49.45,445015.0,44.2365,44.2902,44.2365,44.2634,445015.0
2021-12-30 11:00:00,49.45,49.48,49.41,49.43,284264.0,44.2634,44.2902,44.2276,44.2455,284264.0
2021-12-30 11:10:00,49.44,49.47,49.43,49.46,673743.0,44.2544,44.2813,44.2455,44.2723,673743.0
2021-12-30 11:20:00,49.46,49.48,49.44,49.47,365092.0,44.2723,44.2902,44.2544,44.2813,365092.0
2021-12-30 11:30:00,49.47,49.52,49.46,49.5,230522.0,44.2813,44.326,44.2723,44.3081,230522.0
2021-12-30 11:40:00,49.51,49.57,49.5,49.57,183859.0,44.3171,44.3708,44.3081,44.3708,183859.0
2021-12-30 11:50:00,49.56,49.57,49.55,49.55,219937.0,44.3618,44.3708,44.3529,44.3529,219937.0
2021-12-30 12:00:00,49.55,49.58,49.54,49.55,191738.0,44.3529,44.3797,44.3439,44.3529,191738.0
2021-12-30 12:10:00,49.55,49.6,49.55,49.59,731245.0,44.3529,44.3976,44.3529,44.3887,731245.0
2021-12-30 12:20:00,49.59,49.59,49.56,49.58,218446.0,44.3887,44.3887,44.3618,44.3797,218446.0
2021-12-30 12:30:00,49.59,49.6,49.58,49.59,432160.0,44.3887,44.3976,44.3797,44.3887,432160.0
2021-12-30 12:40:00,49.59,49.61,49.58,49.6,300843.0,44.3887,44.4066,44.3797,44.3976,300843.0
2021-12-30 12:50:00,49.59,49.61,49.58,49.59,473444.0,44.3887,44.4066,44.3797,44.3887,473444.0
2021-12-30 13:00:00,49.59,49.61,49.56,49.6,148412.0,44.3887,44.4066,44.3618,44.3976,148412.0
2021-12-30 13:10:00,49.6,49.62,49.58,49.59,127592.0,44.3976,44.4155,44.3797,44.3887,127592.0
2021-12-30 13:20:00,49.59,49.62,49.59,49.62,158286.0,44.3887,44.4155,44.3887,44.4155,158286.0
2021-12-30 13:30:00,49.62,49.65,49.61,49.65,331885.0,44.4155,44.4424,44.4066,44.4424,331885.0
2021-12-30 13:40:00,49.65,49.67,49.61,49.63,211850.0,44.4424,44.4603,44.4066,44.4245,211850.0
2021-12-30 13:50:00,49.63,49.67,49.62,49.66,262891.0,44.4245,44.4603,44.4155,44.4513,262891.0
2021-12-30 14:00:00,49.66,49.66,49.62,49.65,412208.0,44.4513,44.4513,44.4155,44.4424,412208.0
2021-12-30 14:10:00,49.65,49.71,49.64,49.71,228320.0,44.4424,44.4961,44.4334,44.4961,228320.0
2021-12-30 14:20:00,49.71,49.72,49.7,49.71,489191.0,44.4961,44.505,44.4871,44.4961,489191.0
2021-12-30 14:30:00,49.71,49.73,49.69,49.71,217368.0,44.4961,44.514,44.4782,44.4961,217368.0
2021-12-30 14:40:00,49.71,49.73,49.7,49.72,256126.0,44.4961,44.514,44.4871,44.505,256126.0
2021-12-30 14:50:00,49.72,49.74,49.71,49.73,336093.0,44.505,44.523,44.4961,44.514,336093.0
2021-12-30 15:00:00,49.73,49.74,49.67,49.67,299802.0,44.514,44.523,44.4603,44.4603,299802.0
2021-12-30 15:10:00,49.68,49.68,49.64,49.66,977839.0,44.4692,44.4692,44.4334,44.4513,977839.0
2021-12-30 15:20:00,49.66,49.68,49.64,49.64,290953.0,44.4513,44.4692,44.4334,44.4334,290953.0
2021-12-30 15:30:00,49.65,49.67,49.64,49.66,320220.0,44.4424,44.4603,44.4334,44.4513,320220.0
2021-12-30 15:40:00,49.66,49.66,49.59,49.59,463993.0,44.4513,44.4513,44.3887,44.3887,463993.0
2021-12-30 15:50:00,49.59,49.62,49.56,49.6,1272403.0,44.3887,44.4155,44.3618,44.3976,1272403.0
2021-12-31 09:30:00,49.55,49.89,49.51,49.7,948937.0,44.3529,44.6572,44.3171,44.4871,948937.0
2021-12-31 09:40:00,49.69,49.71,49.51,49.59,679120.0,44.4782,44.4961,44.3171,44.3887,679120.0
2021-12-31 09:50:00,49.58,49.76,49.56,49.71,585582.0,44.3797,44.5409,44.3618,44.4961,585582.0
2021-12-31 10:00:00,49.71,49.77,49.58,49.75,514323.0,44.4961,44.5498,44.3797,44.5319,514323.0
2021-12-31 10:10:00,49.75,49.75,49.65,49.66,351335.0,44.5319,44.5319,44.4424,44.4513,351335.0
2021-12-31 10:20:00,49.66,49.67,49.58,49.64,193866.0,44.4513,44.4603,44.3797,44.4334,193866.0
2021-12-31 10:30:00,49.64,49.68,49.58,49.64,455637.0,44.4334,44.4692,44.3797,44.4334,455637.0
2021-12-31 10:40:00,49.64,49.66,49.6,49.61,311156.0,44.4334,44.4513,44.3976,44.4066,311156.0
2021-12-31 10:50:00,49.6,49.7,49.59,49.69,814389.0,44.3976,44.4871,44.3887,44.4782,814389.0
2021-12-31 11:00:00,49.7,49.71,49.6,49.66,233594.0,44.4871,44.4961,44.3976,44.4513,233594.0
2021-12-31 11:10:00,49.66,49.69,49.62,49.67,416093.0,44.4513,44.4782,44.4155,44.4603,416093.0
2021-12-31 11:20:00,49.68,49.8,49.67,49.78,282083.0,44.4692,44.5767,44.4603,44.5588,282083.0
2021-12-31 11:30:00,49.78,49.79,49.69,49.71,597555.0,44.5588,44.5677,44.4782,44.4961,597555.0
2021-12-31 11:40:00,49.71,49.72,49.67,49.68,273599.0,44.4961,44.505,44.4603,44.4692,273599.0
2021-12-31 11:50:00,49.68,49.68,49.63,49.66,195018.0,44.4692,44.4692,44.4245,44.4513,195018.0
2021-12-31 12:00:00,49.66,49.68,49.64,49.66,174520.0,44.4513,44.4692,44.4334,44.4513,174520.0
2021-12-31 12:10:00,49.66,49.69,49.64,49.64,134277.0,44.4513,44.4782,44.4334,44.4334,134277.0
2021-12-31 12:20:00,49.64,49.68,49.62,49.66,258302.0,44.4334,44.4692,44.4155,44.4513,258302.0
2021-12-31 12:30:00,49.67,49.67,49.64,49.67,184576.0,44.4603,44.4603,44.4334,44.4603,184576.0
2021-12-31 12:40:00,49.67,49.68,49.66,49.67,100791.0,44.4603,44.4692,44.4513,44.4603,100791.0
2021-12-31 12:50:00,49.68,49.72,49.67,49.72,116406.0,44.4692,44.505,44.4603,44.505,116406.0
2021-12-31 13:00:00,49.72,49.74,49.71,49.72,247375.0,44.505,44.523,44.4961,44.505,247375.0
2021-12-31 13:10:00,49.73,49.73,49.69,49.71,94344.0,44.514,44.514,44.4782,44.4961,94344.0
2021-12-31 13:20:00,49.71,49.73,49.69,49.73,88207.0,44.4961,44.514,44.4782,44.514,88207.0
2021-12-31 13:30:00,49.72,49.75,49.72,49.73,211704.0,44.505,44.5319,44.505,44.514,211704.0
2021-12-31 13:40:00,49.73,49.75,49.71,49.75,188093.0,44.514,44.5319,44.4961,44.5319,188093.0
2021-12-31 13:50:00,49.74,49.77,49.73,49.76,204604.0,44.523,44.5498,44.514,44.5409,204604.0
2021-12-31 14:00:00,49.76,49.76,49.72,49.73,148577.0,44.5409,44.5409,44.505,44.514,148577.0
2021-12-31 14:10:00,49.73,49.74,49.67,49.69,184173.0,44.514,44.523,44.4603,44.4782,184173.0
2021-12-31 14:20:00,49.7,49.73,49.68,49.72,946487.0,44.4871,44.514,44.4692,44.505,946487.0
2021-12-31 14:30:00,49.73,49.73,49.68,49.69,214164.0,44.514,44.514,44.4692,44.4782,214164.0
2021-12-31 14:40:00,49.68,49.71,49.66,49.68,147175.0,44.4692,44.4961,44.4513,44.4692,147175.0
2021-12-31 14:50:00,49.68,49.69,49.62,49.64,391331.0,44.4692,44.4782,44.4155,44.4334,391331.0
2021-12-31 15:00:00,49.64,49.67,49.61,49.62,143390.0,44.4334,44.4603,44.4066,44.4155,143390.0
2021-12-31 15:10:00,49.61,49.62,49.56,49.57,178933.0,44.4066,44.4155,44.3618,44.3708,178933.0
2021-12-31 15:20:00,49.57,49.59,49.55,49.55,340982.0,44.3708,44.3887,44.3529,44.3529,340982.0
2021-12-31 15:30:00,49.55,49.62,49.55,49.61,438750.0,44.3529,44.4155,44.3529,44.4066,438750.0
2021-12-31 15:40:00,49.61,49.63,49.58,49.58,506378.0,44.4066,44.4245,44.3797,44.3797,506378.0
2021-12-31 15:50:00,49.58,49.58,49.44,49.45,1607836.0,44.3797,44.3797,44.2544,44.2634,1607836.0
2022-01-03 09:30:00,49.67,49.68,49.5,49.54,865037.0,44.4603,44.4692,44.3081,44.3439,865037.0
2022-01-03 09:40:00,49.54,49.56,49.41,49.43,759254.0,44.3439,44.3618,44.2276,44.2455,759254.0
2022-01-03 09:50:00,49.43,49.56,49.38,49.55,1985496.0,44.2455,44.3618,44.2007,44.3529,1985496.0
2022-01-03 10:00:00,49.55,49.73,49.54,49.69,423399.0,44.3529,44.514,44.3439,44.4782,423399.0
2022-01-03 10:10:00,49.7,49.75,49.64,49.66,490857.0,44.4871,44.5319,44.4334,44.4513,490857.0
2022-01-03 10:20:00,49.66,49.75,49.65,49.69,375093.0,44.4513,44.5319,44.4424,44.4782,375093.0
2022-01-03 10:30:00,49.7,49.74,49.65,49.69,373543.0,44.4871,44.523,44.4424,44.4782,373543.0
2022-01-03 10:40:00,49.69,49.75,49.67,49.7,266110.0,44.4782,44.5319,44.4603,44.4871,266110.0
2022-01-03 10:50:00,49.69,49.77,49.68,49.75,506398.0,44.4782,44.5498,44.4692,44.5319,506398.0
2022-01-03 11:00:00,49.76,49.82,49.75,49.78,315685.0,44.5409,44.5946,44.5319,44.5588,315685.0
2022-01-03 11:10:00,49.78,49.78,49.72,49.73,524989.0,44.5588,44.5588,44.505,44.514,524989.0
2022-01-03 11:20:00,49.73,49.77,49.7,49.77,374198.0,44.514,44.5498,44.4871,44.5498,374198.0
2022-01-03 11:30:00,49.77,49.79,49.74,49.75,316666.0,44.5498,44.5677,44.523,44.5319,316666.0
2022-01-03 11:40:00,49.75,49.85,49.74,49.84,200730.0,44.5319,44.6214,44.523,44.6125,200730.0
2022-01-03 11:50:00,49.83,49.84,49.81,49.81,317270.0,44.6035,44.6125,44.5856,44.5856,317270.0
2022-01-03 12:00:00,49.82,49.85,49.81,49.84,262792.0,44.5946,44.6214,44.5856,44.6125,262792.0
2022-01-03 12:10:00,49.84,49.84,49.78,49.79,191382.0,44.6125,44.6125,44.5588,44.5677,191382.0
2022-01-03 12:20:00,49.79,49.81,49.77,49.8,631108.0,44.5677,44.5856,44.5498,44.5767,631108.0
2022-01-03 12:30:00,49.8,49.81,49.79,49.79,113032.0,44.5767,44.5856,44.5677,44.5677,113032.0
2022-01-03 12:40:00,49.8,49.82,49.78,49.81,142516.0,44.5767,44.5946,44.5588,44.5856,142516.0
2022-01-03 12:50:00,49.81,49.82,49.78,49.79,83691.0,44.5856,44.5946,44.5588,44.5677,83691.0
2022-01-03 13:00:00,49.79,49.79,49.76,49.76,233247.0,44.5677,44.5677,44.5409,44.5409,233247.0
2022-01-03 13:10:00,49.76,49.8,49.75,49.79,156893.0,44.5409,44.5767,44.5319,44.5677,156893.0
2022-01-03 13:20:00,49.79,49.8,49.77,49.8,159746.0,44.5677,44.5767,44.5498,44.5767,159746.0
2022-01-03 13:30:00,49.79,49.81,49.79,49.8,100875.0,44.5677,44.5856,44.5677,44.5767,100875.0
2022-01-03 13:40:00,49.8,49.83,49.8,49.81,63153.0,44.5767,44.6035,44.5767,44.5856,63153.0
2022-01-03 13:50:00,49.81,49.82,49.79,49.8,80367.0,44.5856,44.5946,44.5677,44.5767,80367.0
2022-01-03 14:00:00,49.8,49.81,49.77,49.8,441765.0,44.5767,44.5856,44.5498,44.5767,441765.0
2022-01-03 14:10:00,49.8,49.82,49.79,49.8,83159.0,44.5767,44.5946,44.5677,44.5767,83159.0
2022-01-03 14:20:00,49.8,49.82,49.79,49.82,135874.0,44.5767,44.5946,44.5677,44.5946,135874.0
2022-01-03 14:30:00,49.81,49.82,49.79,49.8,126042.0,44.5856,44.5946,44.5677,44.5767,126042.0
2022-01-03 14:40:00,49.8,49.83,49.79,49.81,104629.0,44.5767,44.6035,44.5677,44.5856,104629.0
2022-01-03 14:50:00,49.81,49.81,49.79,49.8,269754.0,44.5856,44.5856,44.5677,44.5767,269754.0
2022-01-03 15:00:00,49.8,49.83,49.78,49.82,206625.0,44.5767,44.6035,44.5588,44.5946,206625.0
2022-01-03 15:10:00,49.83,49.83,49.8,49.82,171597.0,44.6035,44.6035,44.5767,44.5946,171597.0
2022-01-03 15:20:00,49.81,49.83,49.8,49.81,119771.0,44.5856,44.6035,44.5767,44.5856,119771.0
2022-01-03 15:30:00,49.8,49.86,49.8,49.84,431976.0,44.5767,44.6304,44.5767,44.6125,431976.0
2022-01-03 15:40:00,49.84,49.84,49.78,49.81,290424.0,44.6125,44.6125,44.5588,44.5856,290424.0
2022-01-03 15:50:00,49.8,49.82,49.78,49.82,489315.0,44.5767,44.5946,44.5588,44.5946,489315.0
2022-01-04 09:30:00,49.84,49.87,49.7,49.81,890630.0,44.6125,44.6393,44.4871,44.5856,890630.0
2022-01-04 09:40:00,49.81,49.88,49.78,49.86,578780.0,44.5856,44.6483,44.5588,44.6304,578780.0
2022-01-04 09:50:00,49.86,49.86,49.77,49.8,329291.0,44.6304,44.6304,44.5498,44.5767,329291.0
2022-01-04 10:00:00,49.8,49.83,49.72,49.79,437949.0,44.5767,44.6035,44.505,44.5677,437949.0
2022-01-04 10:10:00,49.79,49.81,49.75,49.77,257360.0,44.5677,44.5856,44.5319,44.5498,257360.0
2022-01-04 10:20:00,49.76,49.84,49.75,49.83,353835.0,44.5409,44.6125,44.5319,44.6035,353835.0
2022-01-04 10:30:00,49.83,49.83,49.69,49.69,231963.0,44.6035,44.6035,44.4782,44.4782,231963.0
2022-01-04 10:40:00,49.68,49.75,49.66,49.75,228630.0,44.4692,44.5319,44.4513,44.5319,228630.0
2022-01-04 10:50:00,49.74,49.75,49.64,49.66,217981.0,44.523,44.5319,44.4334,44.4513,217981.0
2022-01-04 11:00:00,49.65,49.66,49.56,49.62,299312.0,44.4424,44.4513,44.3618,44.4155,299312.0
2022-01-04 11:10:00,49.63,49.67,49.61,49.66,269288.0,44.4245,44.4603,44.4066,44.4513,269288.0
2022-01-04 11:20:00,49.66,49.67,49.55,49.59,149598.0,44.4513,44.4603,44.3529,44.3887,149598.0
2022-01-04 11:30:00,49.59,49.63,49.58,49.63,254721.0,44.3887,44.4245,44.3797,44.4245,254721.0
2022-01-04 11:40:00,49.63,49.67,49.62,49.65,243036.0,44.4245,44.4603,44.4155,44.4424,243036.0
2022-01-04 11:50:00,49.65,49.68,49.63,49.64,122564.0,44.4424,44.4692,44.4245,44.4334,122564.0
2022-01-04 12:00:00,49.64,49.64,49.59,49.61,272513.0,44.4334,44.4334,44.3887,44.4066,272513.0
2022-01-04 12:10:00,49.61,49.65,49.58,49.64,88982.0,44.4066,44.4424,44.3797,44.4334,88982.0
2022-01-04 12:20:00,49.64,49.64,49.61,49.63,130557.0,44.4334,44.4334,44.4066,44.4245,130557.0
2022-01-04 12:30:00,49.63,49.64,49.6,49.64,127666.0,44.4245,44.4334,44.3976,44.4334,127666.0
2022-01-04 12:40:00,49.64,49.65,49.62,49.64,109552.0,44.4334,44.4424,44.4155,44.4334,109552.0
2022-01-04 12:50:00,49.64,49.64,49.6,49.61,82860.0,44.4334,44.4334,44.3976,44.4066,82860.0
2022-01-04 13:00:00,49.61,49.63,49.59,49.62,129848.0,44.4066,44.4245,44.3887,44.4155,129848.0
2022-01-04 13:10:00,49.61,49.63,49.58,49.58,136340.0,44.4066,44.4245,44.3797,44.3797,136340.0
2022-01-04 13:20:00,49.59,49.62,49.57,49.61,111341.0,44.3887,44.4155,44.3708,44.4066,111341.0
2022-01-04 13:30:00,49.6,49.6,49.55,49.59,134927.0,44.3976,44.3976,44.3529,44.3887,134927.0
2022-01-04 13:40:00,49.59,49.59,49.57,49.58,71982.0,44.3887,44.3887,44.3708,44.3797,71982.0
2022-01-04 13:50:00,49.58,49.58,49.52,49.53,155185.0,44.3797,44.3797,44.326,44.335,155185.0
2022-01-04 14:00:00,49.54,49.56,49.52,49.54,198504.0,44.3439,44.3618,44.326,44.3439,198504.0
2022-01-04 14:10:00,49.54,49.58,49.52,49.58,110228.0,44.3439,44.3797,44.326,44.3797,110228.0
2022-01-04 14:20:00,49.58,49.58,49.56,49.57,115796.0,44.3797,44.3797,44.3618,44.3708,115796.0
2022-01-04 14:30:00,49.57,49.61,49.56,49.59,112725.0,44.3708,44.4066,44.3618,44.3887,112725.0
2022-01-04 14:40:00,49.58,49.61,49.57,49.58,211226.0,44.3797,44.4066,44.3708,44.3797,211226.0
2022-01-04 14:50:00,49.58,49.64,49.58,49.64,128927.0,44.3797,44.4334,44.3797,44.4334,128927.0
2022-01-04 15:00:00,49.64,49.69,49.62,49.63,236688.0,44.4334,44.4782,44.4155,44.4245,236688.0
2022-01-04 15:10:00,49.62,49.67,49.62,49.66,213784.0,44.4155,44.4603,44.4155,44.4513,213784.0
2022-01-04 15:20:00,49.66,49.69,49.65,49.68,130585.0,44.4513,44.4782,44.4424,44.4692,130585.0
2022-01-04 15:30:00,49.68,49.7,49.65,49.68,208645.0,44.4692,44.4871,44.4424,44.4692,208645.0
2022-01-04 15:40:00,49.68,49.69,49.65,49.66,328849.0,44.4692,44.4782,44.4424,44.4513,328849.0
2022-01-04 15:50:00,49.66,49.68,49.6,49.6,428906.0,44.4513,44.4692,44.3976,44.3976,428906.0
2022-01-05 09:30:00,49.44,49.57,49.38,49.53,1076767.0,44.2544,44.3708,44.2007,44.335,1076767.0
2022-01-05 09:40:00,49.53,49.68,49.5,49.66,917989.0,44.335,44.4692,44.3081,44.4513,917989.0
2022-01-05 09:50:00,49.66,49.69,49.62,49.69,1378572.0,44.4513,44.4782,44.4155,44.4782,1378572.0
2022-01-05 10:00:00,49.69,49.76,49.65,49.67,997879.0,44.4782,44.5409,44.4424,44.4603,997879.0
2022-01-05 10:10:00,49.66,49.71,49.59,49.59,554490.0,44.4513,44.4961,44.3887,44.3887,554490.0
2022-01-05 10:20:00,49.59,49.64,49.58,49.6,579041.0,44.3887,44.4334,44.3797,44.3976,579041.0
2022-01-05 10:30:00,49.6,49.6,49.53,49.54,270364.0,44.3976,44.3976,44.335,44.3439,270364.0
2022-01-05 10:40:00,49.54,49.61,49.54,49.57,259620.0,44.3439,44.4066,44.3439,44.3708,259620.0
2022-01-05 10:50:00,49.56,49.62,49.55,49.59,90087.0,44.3618,44.4155,44.3529,44.3887,90087.0
2022-01-05 11:00:00,49.58,49.61,49.58,49.6,122154.0,44.3797,44.4066,44.3797,44.3976,122154.0
2022-01-05 11:10:00,49.6,49.6,49.52,49.53,144962.0,44.3976,44.3976,44.326,44.335,144962.0
2022-01-05 11:20:00,49.53,49.55,49.5,49.51,210176.0,44.335,44.3529,44.3081,44.3171,210176.0
2022-01-05 11:30:00,49.51,49.52,49.48,49.49,193181.0,44.3171,44.326,44.2902,44.2992,193181.0
2022-01-05 11:40:00,49.5,49.53,49.45,49.48,180956.0,44.3081,44.335,44.2634,44.2902,180956.0
2022-01-05 11:50:00,49.48,49.53,49.46,49.51,347160.0,44.2902,44.335,44.2723,44.3171,347160.0
2022-01-05 12:00:00,49.51,49.55,49.48,49.54,245618.0,44.3171,44.3529,44.2902,44.3439,245618.0
2022-01-05 12:10:00,49.54,49.57,49.53,49.56,171388.0,44.3439,44.3708,44.335,44.3618,171388.0
2022-01-05 12:20:00,49.56,49.58,49.55,49.57,188819.0,44.3618,44.3797,44.3529,44.3708,188819.0
2022-01-05 12:30:00,49.57,49.57,49.45,49.46,402259.0,44.3708,44.3708,44.2634,44.2723,402259.0
2022-01-05 12:40:00,49.46,49.46,49.4,49.41,241186.0,44.2723,44.2723,44.2186,44.2276,241186.0
2022-01-05 12:50:00,49.4,49.43,49.39,49.4,313933.0,44.2186,44.2455,44.2097,44.2186,313933.0
2022-01-05 13:00:00,49.41,49.42,49.35,49.37,213940.0,44.2276,44.2365,44.1739,44.1918,213940.0
2022-01-05 13:10:00,49.36,49.41,49.34,49.39,182909.0,44.1828,44.2276,44.1649,44.2097,182909.0
2022-01-05 13:20:00,49.38,49.42,49.38,49.39,112960.0,44.2007,44.2365,44.2007,44.2097,112960.0
2022-01-05 13:30:00,49.39,49.4,49.37,49.39,95383.0,44.2097,44.2186,44.1918,44.2097,95383.0
2022-01-05 13:40:00,49.39,49.4,49.37,49.39,94864.0,44.2097,44.2186,44.1918,44.2097,94864.0
2022-01-05 13:50:00,49.38,49.41,49.37,49.39,130577.0,44.2007,44.2276,44.1918,44.2097,130577.0
2022-01-05 14:00:00,49.39,49.45,49.26,49.26,259858.0,44.2097,44.2634,44.0933,44.0933,259858.0
2022-01-05 14:10:00,49.26,49.27,49.17,49.2,484614.0,44.0933,44.1022,44.0127,44.0396,484614.0
2022-01-05 14:20:00,49.2,49.24,49.15,49.21,453899.0,44.0396,44.0754,43.9948,44.0485,453899.0
2022-01-05 14:30:00,49.21,49.24,49.08,49.1,249812.0,44.0485,44.0754,43.9322,43.9501,249812.0
2022-01-05 14:40:00,49.1,49.11,49.01,49.07,222907.0,43.9501,43.959,43.8695,43.9232,222907.0
2022-01-05 14:50:00,49.07,49.11,49.04,49.05,251666.0,43.9232,43.959,43.8964,43.9053,251666.0
2022-01-05 15:00:00,49.05,49.05,48.93,48.97,849970.0,43.9053,43.9053,43.7979,43.8337,849970.0
2022-01-05 15:10:00,48.97,49.02,48.94,48.97,251788.0,43.8337,43.8785,43.8069,43.8337,251788.0
2022-01-05 15:20:00,48.97,49.0,48.94,48.96,308247.0,43.8337,43.8606,43.8069,43.8248,308247.0
2022-01-05 15:30:00,48.95,48.99,48.92,48.96,497779.0,43.8158,43.8516,43.789,43.8248,497779.0
2022-01-05 15:40:00,48.96,48.97,48.89,48.9,722576.0,43.8248,43.8337,43.7621,43.7711,722576.0
2022-01-05 15:50:00,48.89,48.91,48.85,48.87,2125703.0,43.7621,43.78,43.7263,43.7442,2125703.0
2022-01-06 09:30:00,49.04,49.33,49.03,49.24,810701.0,43.8964,44.156,43.8874,44.0754,810701.0
2022-01-06 09:40:00,49.24,49.3,49.12,49.14,717891.0,44.0754,44.1291,43.968,43.9859,717891.0
2022-01-06 09:50:00,49.14,49.17,49.0,49.04,567717.0,43.9859,44.0127,43.8606,43.8964,567717.0
2022-01-06 10:00:00,49.05,49.1,48.86,48.89,410165.0,43.9053,43.9501,43.7353,43.7621,410165.0
2022-01-06 10:10:00,48.89,49.0,48.84,48.94,476391.0,43.7621,43.8606,43.7173,43.8069,476391.0
2022-01-06 10:20:00,48.93,49.11,48.91,49.06,641602.0,43.7979,43.959,43.78,43.9143,641602.0
2022-01-06 10:30:00,49.06,49.16,49.06,49.13,571061.0,43.9143,44.0038,43.9143,43.9769,571061.0
2022-01-06 10:40:00,49.13,49.22,49.07,49.22,610739.0,43.9769,44.0575,43.9232,44.0575,610739.0
2022-01-06 10:50:00,49.21,49.24,49.16,49.17,380990.0,44.0485,44.0754,44.0038,44.0127,380990.0
2022-01-06 11:00:00,49.17,49.23,49.14,49.22,190093.0,44.0127,44.0664,43.9859,44.0575,190093.0
2022-01-06 11:10:00,49.22,49.31,49.21,49.28,595514.0,44.0575,44.1381,44.0485,44.1112,595514.0
2022-01-06 11:20:00,49.28,49.3,49.17,49.21,329305.0,44.1112,44.1291,44.0127,44.0485,329305.0
2022-01-06 11:30:00,49.21,49.22,49.13,49.19,209780.0,44.0485,44.0575,43.9769,44.0306,209780.0
2022-01-06 11:40:00,49.2,49.24,49.16,49.23,243934.0,44.0396,44.0754,44.0038,44.0664,243934.0
2022-01-06 11:50:00,49.23,49.27,49.21,49.24,141580.0,44.0664,44.1022,44.0485,44.0754,141580.0
2022-01-06 12:00:00,49.25,49.29,49.21,49.28,281723.0,44.0843,44.1202,44.0485,44.1112,281723.0
2022-01-06 12:10:00,49.28,49.28,49.22,49.26,350897.0,44.1112,44.1112,44.0575,44.0933,350897.0
2022-01-06 12:20:00,49.26,49.3,49.25,49.3,227921.0,44.0933,44.1291,44.0843,44.1291,227921.0
2022-01-06 12:30:00,49.3,49.33,49.26,49.3,392263.0,44.1291,44.156,44.0933,44.1291,392263.0
2022-01-06 12:40:00,49.31,49.36,49.3,49.34,218604.0,44.1381,44.1828,44.1291,44.1649,218604.0
2022-01-06 12:50:00,49.34,49.34,49.28,49.28,100433.0,44.1649,44.1649,44.1112,44.1112,100433.0
2022-01-06 13:00:00,49.29,49.31,49.24,49.28,129233.0,44.1202,44.1381,44.0754,44.1112,129233.0
2022-01-06 13:10:00,49.28,49.29,49.23,49.25,181278.0,44.1112,44.1202,44.0664,44.0843,181278.0
2022-01-06 13:20:00,49.25,49.25,49.2,49.21,185860.0,44.0843,44.0843,44.0396,44.0485,185860.0
2022-01-06 13:30:00,49.21,49.23,49.17,49.19,148217.0,44.0485,44.0664,44.0127,44.0306,148217.0
2022-01-06 13:40:00,49.19,49.24,49.17,49.22,182162.0,44.0306,44.0754,44.0127,44.0575,182162.0
2022-01-06 13:50:00,49.22,49.24,49.2,49.23,157981.0,44.0575,44.0754,44.0396,44.0664,157981.0
2022-01-06 14:00:00,49.24,49.24,49.17,49.21,278536.0,44.0754,44.0754,44.0127,44.0485,278536.0
2022-01-06 14:10:00,49.21,49.24,49.17,49.2,268590.0,44.0485,44.0754,44.0127,44.0396,268590.0
2022-01-06 14:20:00,49.2,49.22,49.17,49.2,102571.0,44.0396,44.0575,44.0127,44.0396,102571.0
2022-01-06 14:30:00,49.2,49.22,49.17,49.2,401599.0,44.0396,44.0575,44.0127,44.0396,401599.0
2022-01-06 14:40:00,49.2,49.23,49.18,49.22,168312.0,44.0396,44.0664,44.0217,44.0575,168312.0
2022-01-06 14:50:00,49.21,49.23,49.18,49.19,450828.0,44.0485,44.0664,44.0217,44.0306,450828.0
2022-01-06 15:00:00,49.19,49.24,49.19,49.2,280912.0,44.0306,44.0754,44.0306,44.0396,280912.0
2022-01-06 15:10:00,49.2,49.21,49.15,49.16,551143.0,44.0396,44.0485,43.9948,44.0038,551143.0
2022-01-06 15:20:00,49.16,49.18,49.13,49.17,191530.0,44.0038,44.0217,43.9769,44.0127,191530.0
2022-01-06 15:30:00,49.18,49.2,49.11,49.12,683334.0,44.0217,44.0396,43.959,43.968,683334.0
2022-01-06 15:40:00,49.13,49.13,49.09,49.1,608909.0,43.9769,43.9769,43.9411,43.9501,608909.0
2022-01-06 15:50:00,49.1,49.15,49.07,49.14,783588.0,43.9501,43.9948,43.9232,43.9859,783588.0
2022-01-07 09:30:00,49.26,49.35,49.14,49.35,967862.0,44.0933,44.1739,43.9859,44.1739,967862.0
2022-01-07 09:40:00,49.35,49.49,49.29,49.43,405594.0,44.1739,44.2992,44.1202,44.2455,405594.0
2022-01-07 09:50:00,49.43,49.51,49.41,49.47,259723.0,44.2455,44.3171,44.2276,44.2813,259723.0
2022-01-07 10:00:00,49.47,49.48,49.37,49.39,316419.0,44.2813,44.2902,44.1918,44.2097,316419.0
2022-01-07 10:10:00,49.38,49.44,49.36,49.37,293218.0,44.2007,44.2544,44.1828,44.1918,293218.0
2022-01-07 10:20:00,49.38,49.38,49.3,49.33,265713.0,44.2007,44.2007,44.1291,44.156,265713.0
2022-01-07 10:30:00,49.32,49.36,49.2,49.2,203277.0,44.147,44.1828,44.0396,44.0396,203277.0
2022-01-07 10:40:00,49.21,49.25,49.11,49.12,244124.0,44.0485,44.0843,43.959,43.968,244124.0
2022-01-07 10:50:00,49.12,49.16,49.05,49.14,221486.0,43.968,44.0038,43.9053,43.9859,221486.0
2022-01-07 11:00:00,49.14,49.18,49.11,49.15,214036.0,43.9859,44.0217,43.959,43.9948,214036.0
2022-01-07 11:10:00,49.16,49.19,49.12,49.15,259672.0,44.0038,44.0306,43.968,43.9948,259672.0
2022-01-07 11:20:00,49.15,49.29,49.14,49.29,355733.0,43.9948,44.1202,43.9859,44.1202,355733.0
2022-01-07 11:30:00,49.29,49.35,49.27,49.32,385500.0,44.1202,44.1739,44.1022,44.147,385500.0
2022-01-07 11:40:00,49.32,49.38,49.31,49.38,192043.0,44.147,44.2007,44.1381,44.2007,192043.0
2022-01-07 11:50:00,49.39,49.4,49.34,49.39,249017.0,44.2097,44.2186,44.1649,44.2097,249017.0
2022-01-07 12:00:00,49.39,49.4,49.33,49.36,197317.0,44.2097,44.2186,44.156,44.1828,197317.0
2022-01-07 12:10:00,49.36,49.4,49.34,49.34,116564.0,44.1828,44.2186,44.1649,44.1649,116564.0
2022-01-07 12:20:00,49.34,49.38,49.31,49.36,246657.0,44.1649,44.2007,44.1381,44.1828,246657.0
2022-01-07 12:30:00,49.36,49.36,49.31,49.33,330479.0,44.1828,44.1828,44.1381,44.156,330479.0
2022-01-07 12:40:00,49.33,49.37,49.33,49.34,193103.0,44.156,44.1918,44.156,44.1649,193103.0
2022-01-07 12:50:00,49.33,49.36,49.32,49.36,214773.0,44.156,44.1828,44.147,44.1828,214773.0
2022-01-07 13:00:00,49.36,49.36,49.32,49.36,282829.0,44.1828,44.1828,44.147,44.1828,282829.0
2022-01-07 13:10:00,49.35,49.36,49.32,49.34,96564.0,44.1739,44.1828,44.147,44.1649,96564.0
2022-01-07 13:20:00,49.34,49.36,49.29,49.3,131187.0,44.1649,44.1828,44.1202,44.1291,131187.0
2022-01-07 13:30:00,49.3,49.37,49.3,49.34,106726.0,44.1291,44.1918,44.1291,44.1649,106726.0
2022-01-07 13:40:00,49.35,49.38,49.34,49.36,279485.0,44.1739,44.2007,44.1649,44.1828,279485.0
2022-01-07 13:50:00,49.35,49.35,49.31,49.34,235307.0,44.1739,44.1739,44.1381,44.1649,235307.0
2022-01-07 14:00:00,49.34,49.35,49.29,49.3,201014.0,44.1649,44.1739,44.1202,44.1291,201014.0
2022-01-07 14:10:00,49.31,49.33,49.27,49.28,186843.0,44.1381,44.156,44.1022,44.1112,186843.0
2022-01-07 14:20:00,49.28,49.34,49.26,49.33,163247.0,44.1112,44.1649,44.0933,44.156,163247.0
2022-01-07 14:30:00,49.33,49.36,49.32,49.36,180325.0,44.156,44.1828,44.147,44.1828,180325.0
2022-01-07 14:40:00,49.36,49.39,49.34,49.37,239412.0,44.1828,44.2097,44.1649,44.1918,239412.0
2022-01-07 14:50:00,49.37,49.41,49.36,49.39,268793.0,44.1918,44.2276,44.1828,44.2097,268793.0
2022-01-07 15:00:00,49.39,49.43,49.38,49.41,233362.0,44.2097,44.2455,44.2007,44.2276,233362.0
2022-01-07 15:10:00,49.41,49.42,49.37,49.4,200184.0,44.2276,44.2365,44.1918,44.2186,200184.0
2022-01-07 15:20:00,49.4,49.41,49.37,49.4,149444.0,44.2186,44.2276,44.1918,44.2186,149444.0
2022-01-07 15:30:00,49.4,49.44,49.39,49.41,200839.0,44.2186,44.2544,44.2097,44.2276,200839.0
2022-01-07 15:40:00,49.4,49.42,49.39,49.41,178170.0,44.2186,44.2365,44.2097,44.2276,178170.0
2022-01-07 15:50:00,49.41,49.42,49.38,49.41,535886.0,44.2276,44.2365,44.2007,44.2276,535886.0
2022-01-10 09:30:00,49.55,49.69,49.39,49.48,759779.0,44.3529,44.4782,44.2097,44.2902,759779.0
2022-01-10 09:40:00,49.47,49.53,49.39,49.43,512918.0,44.2813,44.335,44.2097,44.2455,512918.0
2022-01-10 09:50:00,49.43,49.46,49.31,49.33,318390.0,44.2455,44.2723,44.1381,44.156,318390.0
2022-01-10 10:00:00,49.33,49.42,49.26,49.4,418796.0,44.156,44.2365,44.0933,44.2186,418796.0
2022-01-10 10:10:00,49.4,49.4,49.33,49.36,343750.0,44.2186,44.2186,44.156,44.1828,343750.0
2022-01-10 10:20:00,49.35,49.4,49.31,49.33,213630.0,44.1739,44.2186,44.1381,44.156,213630.0
2022-01-10 10:30:00,49.32,49.35,49.23,49.25,321792.0,44.147,44.1739,44.0664,44.0843,321792.0
2022-01-10 10:40:00,49.26,49.29,49.19,49.21,216864.0,44.0933,44.1202,44.0306,44.0485,216864.0
2022-01-10 10:50:00,49.21,49.27,49.19,49.25,238655.0,44.0485,44.1022,44.0306,44.0843,238655.0
2022-01-10 11:00:00,49.24,49.26,49.2,49.25,535067.0,44.0754,44.0933,44.0396,44.0843,535067.0
2022-01-10 11:10:00,49.25,49.34,49.23,49.33,440590.0,44.0843,44.1649,44.0664,44.156,440590.0
2022-01-10 11:20:00,49.33,49.39,49.3,49.38,402568.0,44.156,44.2097,44.1291,44.2007,402568.0
2022-01-10 11:30:00,49.38,49.4,49.33,49.34,308648.0,44.2007,44.2186,44.156,44.1649,308648.0
2022-01-10 11:40:00,49.33,49.35,49.29,49.32,476005.0,44.156,44.1739,44.1202,44.147,476005.0
2022-01-10 11:50:00,49.32,49.38,49.3,49.38,286960.0,44.147,44.2007,44.1291,44.2007,286960.0
2022-01-10 12:00:00,49.38,49.38,49.29,49.3,345835.0,44.2007,44.2007,44.1202,44.1291,345835.0
2022-01-10 12:10:00,49.3,49.35,49.28,49.29,262396.0,44.1291,44.1739,44.1112,44.1202,262396.0
2022-01-10 12:20:00,49.28,49.3,49.27,49.27,299520.0,44.1112,44.1291,44.1022,44.1022,299520.0
2022-01-10 12:30:00,49.27,49.28,49.24,49.24,522767.0,44.1022,44.1112,44.0754,44.0754,522767.0
2022-01-10 12:40:00,49.24,49.3,49.23,49.25,457260.0,44.0754,44.1291,44.0664,44.0843,457260.0
2022-01-10 12:50:00,49.26,49.34,49.25,49.29,864386.0,44.0933,44.1649,44.0843,44.1202,864386.0
2022-01-10 13:00:00,49.29,49.34,49.27,49.32,1488495.0,44.1202,44.1649,44.1022,44.147,1488495.0
2022-01-10 13:10:00,49.32,49.37,49.32,49.35,274139.0,44.147,44.1918,44.147,44.1739,274139.0
2022-01-10 13:20:00,49.36,49.39,49.33,49.37,482818.0,44.1828,44.2097,44.156,44.1918,482818.0
2022-01-10 13:30:00,49.38,49.4,49.36,49.38,203174.0,44.2007,44.2186,44.1828,44.2007,203174.0
2022-01-10 13:40:00,49.38,49.44,49.37,49.43,227275.0,44.2007,44.2544,44.1918,44.2455,227275.0
2022-01-10 13:50:00,49.43,49.46,49.39,49.42,322547.0,44.2455,44.2723,44.2097,44.2365,322547.0
2022-01-10 14:00:00,49.41,49.48,49.4,49.47,496921.0,44.2276,44.2902,44.2186,44.2813,496921.0
2022-01-10 14:10:00,49.47,49.48,49.45,49.47,383692.0,44.2813,44.2902,44.2634,44.2813,383692.0
2022-01-10 14:20:00,49.47,49.5,49.46,49.47,408949.0,44.2813,44.3081,44.2723,44.2813,408949.0
2022-01-10 14:30:00,49.47,49.5,49.46,49.47,300053.0,44.2813,44.3081,44.2723,44.2813,300053.0
2022-01-10 14:40:00,49.47,49.5,49.45,49.48,247608.0,44.2813,44.3081,44.2634,44.2902,247608.0
2022-01-10 14:50:00,49.47,49.48,49.39,49.42,328399.0,44.2813,44.2902,44.2097,44.2365,328399.0
2022-01-10 15:00:00,49.43,49.44,49.33,49.36,520616.0,44.2455,44.2544,44.156,44.1828,520616.0
2022-01-10 15:10:00,49.36,49.42,49.33,49.39,407117.0,44.1828,44.2365,44.156,44.2097,407117.0
2022-01-10 15:20:00,49.4,49.41,49.36,49.39,385249.0,44.2186,44.2276,44.1828,44.2097,385249.0
2022-01-10 15:30:00,49.39,49.43,49.36,49.41,449216.0,44.2097,44.2455,44.1828,44.2276,449216.0
2022-01-10 15:40:00,49.41,49.46,49.4,49.43,817878.0,44.2276,44.2723,44.2186,44.2455,817878.0
2022-01-10 15:50:00,49.44,49.51,49.43,49.49,1393147.0,44.2544,44.3171,44.2455,44.2992,1393147.0
2022-01-11 09:30:00,49.76,49.93,49.64,49.93,1093096.0,44.5409,44.693,44.4334,44.693,1093096.0
2022-01-11 09:40:00,49.93,49.97,49.83,49.9,901205.0,44.693,44.7288,44.6035,44.6662,901205.0
2022-01-11 09:50:00,49.9,49.99,49.85,49.98,593856.0,44.6662,44.7467,44.6214,44.7378,593856.0
2022-01-11 10:00:00,49.98,50.15,49.96,50.08,614695.0,44.7378,44.8899,44.7199,44.8273,614695.0
2022-01-11 10:10:00,50.09,50.14,50.02,50.08,542201.0,44.8362,44.881,44.7736,44.8273,542201.0
2022-01-11 10:20:00,50.08,50.17,50.05,50.16,340613.0,44.8273,44.9078,44.8004,44.8989,340613.0
2022-01-11 10:30:00,50.16,50.2,50.08,50.13,574982.0,44.8989,44.9347,44.8273,44.872,574982.0
2022-01-11 10:40:00,50.13,50.14,50.04,50.05,343695.0,44.872,44.881,44.7915,44.8004,343695.0
2022-01-11 10:50:00,50.04,50.12,50.02,50.11,458929.0,44.7915,44.8631,44.7736,44.8541,458929.0
2022-01-11 11:00:00,50.12,50.22,50.11,50.2,441902.0,44.8631,44.9526,44.8541,44.9347,441902.0
2022-01-11 11:10:00,50.21,50.28,50.2,50.28,424842.0,44.9437,45.0063,44.9347,45.0063,424842.0
2022-01-11 11:20:00,50.28,50.29,50.23,50.28,304485.0,45.0063,45.0153,44.9616,45.0063,304485.0
2022-01-11 11:30:00,50.28,50.32,50.25,50.31,350660.0,45.0063,45.0421,44.9795,45.0332,350660.0
2022-01-11 11:40:00,50.31,50.34,50.26,50.29,244908.0,45.0332,45.06,44.9884,45.0153,244908.0
2022-01-11 11:50:00,50.29,50.32,50.28,50.3,482765.0,45.0153,45.0421,45.0063,45.0242,482765.0
2022-01-11 12:00:00,50.31,50.31,50.27,50.31,269654.0,45.0332,45.0332,44.9974,45.0332,269654.0
2022-01-11 12:10:00,50.3,50.33,50.27,50.29,650409.0,45.0242,45.0511,44.9974,45.0153,650409.0
2022-01-11 12:20:00,50.29,50.29,50.22,50.24,509470.0,45.0153,45.0153,44.9526,44.9705,509470.0
2022-01-11 12:30:00,50.23,50.27,50.22,50.24,287589.0,44.9616,44.9974,44.9526,44.9705,287589.0
2022-01-11 12:40:00,50.24,50.29,50.24,50.26,90905.0,44.9705,45.0153,44.9705,44.9884,90905.0
2022-01-11 12:50:00,50.26,50.3,50.25,50.28,218767.0,44.9884,45.0242,44.9795,45.0063,218767.0
2022-01-11 13:00:00,50.28,50.29,50.22,50.24,1266964.0,45.0063,45.0153,44.9526,44.9705,1266964.0
2022-01-11 13:10:00,50.25,50.3,50.24,50.29,173933.0,44.9795,45.0242,44.9705,45.0153,173933.0
2022-01-11 13:20:00,50.29,50.31,50.28,50.29,175908.0,45.0153,45.0332,45.0063,45.0153,175908.0
2022-01-11 13:30:00,50.29,50.33,50.29,50.32,149447.0,45.0153,45.0511,45.0153,45.0421,149447.0
2022-01-11 13:40:00,50.31,50.34,50.31,50.31,224833.0,45.0332,45.06,45.0332,45.0332,224833.0
2022-01-11 13:50:00,50.32,50.35,50.31,50.34,138282.0,45.0421,45.069,45.0332,45.06,138282.0
2022-01-11 14:00:00,50.34,50.36,50.32,50.34,559951.0,45.06,45.0779,45.0421,45.06,559951.0
2022-01-11 14:10:00,50.33,50.38,50.33,50.38,347621.0,45.0511,45.0958,45.0511,45.0958,347621.0
2022-01-11 14:20:00,50.38,50.38,50.34,50.37,225740.0,45.0958,45.0958,45.06,45.0869,225740.0
2022-01-11 14:30:00,50.37,50.38,50.33,50.37,307787.0,45.0869,45.0958,45.0511,45.0869,307787.0
2022-01-11 14:40:00,50.38,50.42,50.37,50.41,132610.0,45.0958,45.1316,45.0869,45.1227,132610.0
2022-01-11 14:50:00,50.41,50.45,50.41,50.42,190982.0,45.1227,45.1585,45.1227,45.1316,190982.0
2022-01-11 15:00:00,50.42,50.46,50.42,50.44,146695.0,45.1316,45.1674,45.1316,45.1495,146695.0
2022-01-11 15:10:00,50.45,50.47,50.42,50.44,201977.0,45.1585,45.1764,45.1316,45.1495,201977.0
2022-01-11 15:20:00,50.44,50.46,50.43,50.44,275395.0,45.1495,45.1674,45.1406,45.1495,275395.0
2022-01-11 15:30:00,50.44,50.47,50.43,50.46,500224.0,45.1495,45.1764,45.1406,45.1674,500224.0
2022-01-11 15:40:00,50.46,50.46,50.43,50.43,409089.0,45.1674,45.1674,45.1406,45.1406,409089.0
2022-01-11 15:50:00,50.44,50.47,50.41,50.46,805334.0,45.1495,45.1764,45.1227,45.1674,805334.0
2022-01-12 09:30:00,51.01,51.15,51.01,51.09,812329.0,45.6597,45.7851,45.6597,45.7314,812329.0
2022-01-12 09:40:00,51.1,51.1,50.96,51.04,569794.0,45.7403,45.7403,45.615,45.6866,569794.0
2022-01-12 09:50:00,51.04,51.09,50.99,51.08,495596.0,45.6866,45.7314,45.6418,45.7224,495596.0
2022-01-12 10:00:00,51.08,51.08,50.95,51.01,570111.0,45.7224,45.7224,45.606,45.6597,570111.0
2022-01-12 10:10:00,51.02,51.06,51.0,51.02,385878.0,45.6687,45.7045,45.6508,45.6687,385878.0
2022-01-12 10:20:00,51.02,51.07,50.99,51.03,357239.0,45.6687,45.7135,45.6418,45.6776,357239.0
2022-01-12 10:30:00,51.03,51.03,50.93,50.94,410111.0,45.6776,45.6776,45.5881,45.5971,410111.0
2022-01-12 10:40:00,50.94,50.97,50.88,50.94,633365.0,45.5971,45.6239,45.5434,45.5971,633365.0
2022-01-12 10:50:00,50.94,50.95,50.86,50.94,267791.0,45.5971,45.606,45.5255,45.5971,267791.0
2022-01-12 11:00:00,50.94,50.99,50.86,50.88,317018.0,45.5971,45.6418,45.5255,45.5434,317018.0
2022-01-12 11:10:00,50.89,50.92,50.83,50.89,283581.0,45.5523,45.5792,45.4986,45.5523,283581.0
2022-01-12 11:20:00,50.88,50.98,50.86,50.97,278144.0,45.5434,45.6329,45.5255,45.6239,278144.0
2022-01-12 11:30:00,50.97,51.03,50.96,51.02,209342.0,45.6239,45.6776,45.615,45.6687,209342.0
2022-01-12 11:40:00,51.02,51.05,51.0,51.02,404531.0,45.6687,45.6955,45.6508,45.6687,404531.0
2022-01-12 11:50:00,51.02,51.07,51.01,51.04,474580.0,45.6687,45.7135,45.6597,45.6866,474580.0
2022-01-12 12:00:00,51.04,51.06,51.0,51.04,282708.0,45.6866,45.7045,45.6508,45.6866,282708.0
2022-01-12 12:10:00,51.04,51.11,51.02,51.1,632783.0,45.6866,45.7493,45.6687,45.7403,632783.0
2022-01-12 12:20:00,51.11,51.14,51.09,51.12,342776.0,45.7493,45.7761,45.7314,45.7582,342776.0
2022-01-12 12:30:00,51.13,51.16,51.12,51.13,436465.0,45.7672,45.794,45.7582,45.7672,436465.0
2022-01-12 12:40:00,51.13,51.15,51.1,51.15,317291.0,45.7672,45.7851,45.7403,45.7851,317291.0
2022-01-12 12:50:00,51.15,51.18,51.14,51.16,248998.0,45.7851,45.8119,45.7761,45.794,248998.0
2022-01-12 13:00:00,51.16,51.16,51.13,51.14,425231.0,45.794,45.794,45.7672,45.7761,425231.0
2022-01-12 13:10:00,51.15,51.16,51.1,51.12,365454.0,45.7851,45.794,45.7403,45.7582,365454.0
2022-01-12 13:20:00,51.12,51.15,51.11,51.13,245740.0,45.7582,45.7851,45.7493,45.7672,245740.0
2022-01-12 13:30:00,51.12,51.15,51.11,51.14,182019.0,45.7582,45.7851,45.7493,45.7761,182019.0
2022-01-12 13:40:00,51.14,51.17,51.13,51.16,360396.0,45.7761,45.803,45.7672,45.794,360396.0
2022-01-12 13:50:00,51.16,51.16,51.11,51.14,288022.0,45.794,45.794,45.7493,45.7761,288022.0
2022-01-12 14:00:00,51.13,51.15,51.1,51.14,311052.0,45.7672,45.7851,45.7403,45.7761,311052.0
2022-01-12 14:10:00,51.13,51.18,51.12,51.16,186957.0,45.7672,45.8119,45.7582,45.794,186957.0
2022-01-12 14:20:00,51.16,51.19,51.15,51.19,98513.0,45.794,45.8209,45.7851,45.8209,98513.0
2022-01-12 14:30:00,51.19,51.2,51.15,51.19,227996.0,45.8209,45.8298,45.7851,45.8209,227996.0
2022-01-12 14:40:00,51.19,51.2,51.14,51.17,272803.0,45.8209,45.8298,45.7761,45.803,272803.0
2022-01-12 14:50:00,51.18,51.2,51.18,51.2,121673.0,45.8119,45.8298,45.8119,45.8298,121673.0
2022-01-12 15:00:00,51.2,51.21,51.14,51.14,396061.0,45.8298,45.8388,45.7761,45.7761,396061.0
2022-01-12 15:10:00,51.15,51.21,51.14,51.2,598456.0,45.7851,45.8388,45.7761,45.8298,598456.0
2022-01-12 15:20:00,51.2,51.21,51.18,51.21,434931.0,45.8298,45.8388,45.8119,45.8388,434931.0
2022-01-12 15:30:00,51.2,51.22,51.19,51.2,288152.0,45.8298,45.8477,45.8209,45.8298,288152.0
2022-01-12 15:40:00,51.19,51.23,51.18,51.22,477957.0,45.8209,45.8567,45.8119,45.8477,477957.0
2022-01-12 15:50:00,51.22,51.26,51.2,51.21,508109.0,45.8477,45.8835,45.8298,45.8388,508109.0
2022-01-13 09:30:00,50.98,51.08,50.94,51.07,956763.0,45.6329,45.7224,45.5971,45.7135,956763.0
2022-01-13 09:40:00,51.07,51.08,50.96,51.01,265125.0,45.7135,45.7224,45.615,45.6597,265125.0
2022-01-13 09:50:00,51.02,51.1,51.01,51.06,174571.0,45.6687,45.7403,45.6597,45.7045,174571.0
2022-01-13 10:00:00,51.07,51.08,50.99,51.0,396998.0,45.7135,45.7224,45.6418,45.6508,396998.0
2022-01-13 10:10:00,51.0,51.02,50.87,50.89,380949.0,45.6508,45.6687,45.5344,45.5523,380949.0
2022-01-13 10:20:00,50.89,50.92,50.87,50.89,529882.0,45.5523,45.5792,45.5344,45.5523,529882.0
2022-01-13 10:30:00,50.9,50.91,50.8,50.81,1098748.0,45.5613,45.5702,45.4718,45.4807,1098748.0
2022-01-13 10:40:00,50.82,50.84,50.78,50.79,250294.0,45.4897,45.5076,45.4539,45.4628,250294.0
2022-01-13 10:50:00,50.78,50.8,50.71,50.78,479593.0,45.4539,45.4718,45.3912,45.4539,479593.0
2022-01-13 11:00:00,50.78,50.84,50.76,50.81,538240.0,45.4539,45.5076,45.436,45.4807,538240.0
2022-01-13 11:10:00,50.81,50.85,50.76,50.83,493610.0,45.4807,45.5165,45.436,45.4986,493610.0
2022-01-13 11:20:00,50.82,50.9,50.81,50.9,302693.0,45.4897,45.5613,45.4807,45.5613,302693.0
2022-01-13 11:30:00,50.89,50.94,50.87,50.94,365795.0,45.5523,45.5971,45.5344,45.5971,365795.0
2022-01-13 11:40:00,50.94,50.96,50.9,50.95,186188.0,45.5971,45.615,45.5613,45.606,186188.0
2022-01-13 11:50:00,50.94,50.96,50.91,50.93,193476.0,45.5971,45.615,45.5702,45.5881,193476.0
2022-01-13 12:00:00,50.93,50.93,50.86,50.88,135082.0,45.5881,45.5881,45.5255,45.5434,135082.0
2022-01-13 12:10:00,50.89,50.89,50.77,50.78,262104.0,45.5523,45.5523,45.4449,45.4539,262104.0
2022-01-13 12:20:00,50.78,50.78,50.71,50.76,320512.0,45.4539,45.4539,45.3912,45.436,320512.0
2022-01-13 12:30:00,50.75,50.82,50.73,50.8,221463.0,45.427,45.4897,45.4091,45.4718,221463.0
2022-01-13 12:40:00,50.81,50.82,50.73,50.76,278049.0,45.4807,45.4897,45.4091,45.436,278049.0
2022-01-13 12:50:00,50.76,50.82,50.75,50.81,174291.0,45.436,45.4897,45.427,45.4807,174291.0
2022-01-13 13:00:00,50.81,50.86,50.77,50.85,371262.0,45.4807,45.5255,45.4449,45.5165,371262.0
2022-01-13 13:10:00,50.85,50.86,50.81,50.83,119934.0,45.5165,45.5255,45.4807,45.4986,119934.0
2022-01-13 13:20:00,50.84,50.86,50.82,50.85,181577.0,45.5076,45.5255,45.4897,45.5165,181577.0
2022-01-13 13:30:00,50.84,50.86,50.81,50.85,187707.0,45.5076,45.5255,45.4807,45.5165,187707.0
2022-01-13 13:40:00,50.85,50.87,50.83,50.87,274815.0,45.5165,45.5344,45.4986,45.5344,274815.0
2022-01-13 13:50:00,50.87,50.9,50.85,50.88,184129.0,45.5344,45.5613,45.5165,45.5434,184129.0
2022-01-13 14:00:00,50.89,50.92,50.88,50.92,195456.0,45.5523,45.5792,45.5434,45.5792,195456.0
2022-01-13 14:10:00,50.91,50.92,50.86,50.88,225878.0,45.5702,45.5792,45.5255,45.5434,225878.0
2022-01-13 14:20:00,50.88,50.9,50.86,50.87,107898.0,45.5434,45.5613,45.5255,45.5344,107898.0
2022-01-13 14:30:00,50.86,50.87,50.81,50.81,114314.0,45.5255,45.5344,45.4807,45.4807,114314.0
2022-01-13 14:40:00,50.82,50.84,50.8,50.8,102393.0,45.4897,45.5076,45.4718,45.4718,102393.0
2022-01-13 14:50:00,50.8,50.85,50.8,50.84,235359.0,45.4718,45.5165,45.4718,45.5076,235359.0
2022-01-13 15:00:00,50.84,50.85,50.76,50.77,189417.0,45.5076,45.5165,45.436,45.4449,189417.0
2022-01-13 15:10:00,50.76,50.77,50.71,50.75,304956.0,45.436,45.4449,45.3912,45.427,304956.0
2022-01-13 15:20:00,50.76,50.76,50.71,50.74,232099.0,45.436,45.436,45.3912,45.4181,232099.0
2022-01-13 15:30:00,50.74,50.77,50.67,50.68,198964.0,45.4181,45.4449,45.3554,45.3644,198964.0
2022-01-13 15:40:00,50.69,50.72,50.64,50.65,322982.0,45.3733,45.4002,45.3286,45.3375,322982.0
2022-01-13 15:50:00,50.64,50.65,50.56,50.6,523570.0,45.3286,45.3375,45.2569,45.2927,523570.0
2022-01-14 09:30:00,50.5,50.71,50.49,50.65,752633.0,45.2032,45.3912,45.1943,45.3375,752633.0
2022-01-14 09:40:00,50.64,50.72,50.62,50.63,385957.0,45.3286,45.4002,45.3107,45.3196,385957.0
2022-01-14 09:50:00,50.63,50.72,50.61,50.71,371693.0,45.3196,45.4002,45.3017,45.3912,371693.0
2022-01-14 10:00:00,50.7,50.7,50.56,50.64,362121.0,45.3823,45.3823,45.2569,45.3286,362121.0
2022-01-14 10:10:00,50.64,50.75,50.62,50.73,239744.0,45.3286,45.427,45.3107,45.4091,239744.0
2022-01-14 10:20:00,50.73,50.73,50.67,50.71,288991.0,45.4091,45.4091,45.3554,45.3912,288991.0
2022-01-14 10:30:00,50.7,50.7,50.57,50.61,645142.0,45.3823,45.3823,45.2659,45.3017,645142.0
2022-01-14 10:40:00,50.61,50.66,50.58,50.64,371150.0,45.3017,45.3465,45.2748,45.3286,371150.0
2022-01-14 10:50:00,50.65,50.65,50.58,50.63,468146.0,45.3375,45.3375,45.2748,45.3196,468146.0
2022-01-14 11:00:00,50.64,50.68,50.59,50.59,462634.0,45.3286,45.3644,45.2838,45.2838,462634.0
2022-01-14 11:10:00,50.59,50.61,50.51,50.58,554263.0,45.2838,45.3017,45.2122,45.2748,554263.0
2022-01-14 11:20:00,50.57,50.61,50.55,50.57,346604.0,45.2659,45.3017,45.248,45.2659,346604.0
2022-01-14 11:30:00,50.57,50.59,50.53,50.56,292383.0,45.2659,45.2838,45.2301,45.2569,292383.0
2022-01-14 11:40:00,50.56,50.61,50.54,50.58,428202.0,45.2569,45.3017,45.239,45.2748,428202.0
2022-01-14 11:50:00,50.58,50.6,50.56,50.57,392557.0,45.2748,45.2927,45.2569,45.2659,392557.0
2022-01-14 12:00:00,50.58,50.58,50.54,50.58,443574.0,45.2748,45.2748,45.239,45.2748,443574.0
2022-01-14 12:10:00,50.57,50.59,50.55,50.58,256242.0,45.2659,45.2838,45.248,45.2748,256242.0
2022-01-14 12:20:00,50.57,50.58,50.52,50.56,201951.0,45.2659,45.2748,45.2211,45.2569,201951.0
2022-01-14 12:30:00,50.56,50.57,50.51,50.52,180002.0,45.2569,45.2659,45.2122,45.2211,180002.0
2022-01-14 12:40:00,50.51,50.52,50.45,50.47,142821.0,45.2122,45.2211,45.1585,45.1764,142821.0
2022-01-14 12:50:00,50.46,50.47,50.44,50.46,153067.0,45.1674,45.1764,45.1495,45.1674,153067.0
2022-01-14 13:00:00,50.46,50.48,50.44,50.44,91983.0,45.1674,45.1853,45.1495,45.1495,91983.0
2022-01-14 13:10:00,50.44,50.47,50.42,50.45,84762.0,45.1495,45.1764,45.1316,45.1585,84762.0
2022-01-14 13:20:00,50.45,50.46,50.42,50.46,152541.0,45.1585,45.1674,45.1316,45.1674,152541.0
2022-01-14 13:30:00,50.45,50.48,50.44,50.45,624860.0,45.1585,45.1853,45.1495,45.1585,624860.0
2022-01-14 13:40:00,50.46,50.5,50.45,50.5,121366.0,45.1674,45.2032,45.1585,45.2032,121366.0
2022-01-14 13:50:00,50.5,50.57,50.49,50.56,324159.0,45.2032,45.2659,45.1943,45.2569,324159.0
2022-01-14 14:00:00,50.55,50.58,50.53,50.55,429892.0,45.248,45.2748,45.2301,45.248,429892.0
2022-01-14 14:10:00,50.55,50.58,50.52,50.57,262920.0,45.248,45.2748,45.2211,45.2659,262920.0
2022-01-14 14:20:00,50.58,50.58,50.52,50.53,174115.0,45.2748,45.2748,45.2211,45.2301,174115.0
2022-01-14 14:30:00,50.52,50.61,50.52,50.59,234686.0,45.2211,45.3017,45.2211,45.2838,234686.0
2022-01-14 14:40:00,50.59,50.61,50.56,50.6,156277.0,45.2838,45.3017,45.2569,45.2927,156277.0
2022-01-14 14:50:00,50.6,50.63,50.59,50.6,227730.0,45.2927,45.3196,45.2838,45.2927,227730.0
2022-01-14 15:00:00,50.6,50.65,50.6,50.61,187826.0,45.2927,45.3375,45.2927,45.3017,187826.0
2022-01-14 15:10:00,50.61,50.66,50.59,50.65,329430.0,45.3017,45.3465,45.2838,45.3375,329430.0
2022-01-14 15:20:00,50.65,50.69,50.64,50.65,122617.0,45.3375,45.3733,45.3286,45.3375,122617.0
2022-01-14 15:30:00,50.65,50.71,50.64,50.7,278035.0,45.3375,45.3912,45.3286,45.3823,278035.0
2022-01-14 15:40:00,50.7,50.72,50.67,50.7,296786.0,45.3823,45.4002,45.3554,45.3823,296786.0
2022-01-14 15:50:00,50.7,50.73,50.69,50.7,601590.0,45.3823,45.4091,45.3733,45.3823,601590.0
2022-01-18 09:30:00,49.96,50.02,49.91,49.96,989974.0,44.7199,44.7736,44.6751,44.7199,989974.0
2022-01-18 09:40:00,49.96,50.09,49.9,50.03,719953.0,44.7199,44.8362,44.6662,44.7825,719953.0
2022-01-18 09:50:00,50.03,50.06,49.97,50.04,851249.0,44.7825,44.8094,44.7288,44.7915,851249.0
2022-01-18 10:00:00,50.04,50.14,49.99,50.14,1146843.0,44.7915,44.881,44.7467,44.881,1146843.0
2022-01-18 10:10:00,50.14,50.18,50.11,50.14,872561.0,44.881,44.9168,44.8541,44.881,872561.0
2022-01-18 10:20:00,50.15,50.19,50.1,50.18,415087.0,44.8899,44.9258,44.8452,44.9168,415087.0
2022-01-18 10:30:00,50.19,50.19,50.06,50.09,425832.0,44.9258,44.9258,44.8094,44.8362,425832.0
2022-01-18 10:40:00,50.09,50.23,50.08,50.18,549367.0,44.8362,44.9616,44.8273,44.9168,549367.0
2022-01-18 10:50:00,50.18,50.21,50.15,50.18,273204.0,44.9168,44.9437,44.8899,44.9168,273204.0
2022-01-18 11:00:00,50.17,50.19,50.12,50.15,216706.0,44.9078,44.9258,44.8631,44.8899,216706.0
2022-01-18 11:10:00,50.15,50.19,50.11,50.15,321892.0,44.8899,44.9258,44.8541,44.8899,321892.0
2022-01-18 11:20:00,50.15,50.15,50.09,50.11,407885.0,44.8899,44.8899,44.8362,44.8541,407885.0
2022-01-18 11:30:00,50.11,50.15,50.04,50.14,461760.0,44.8541,44.8899,44.7915,44.881,461760.0
2022-01-18 11:40:00,50.14,50.16,50.1,50.15,316264.0,44.881,44.8989,44.8452,44.8899,316264.0
2022-01-18 11:50:00,50.15,50.2,50.15,50.19,367734.0,44.8899,44.9347,44.8899,44.9258,367734.0
2022-01-18 12:00:00,50.18,50.19,50.07,50.1,160583.0,44.9168,44.9258,44.8183,44.8452,160583.0
2022-01-18 12:10:00,50.1,50.15,50.08,50.15,182685.0,44.8452,44.8899,44.8273,44.8899,182685.0
2022-01-18 12:20:00,50.15,50.15,50.02,50.05,270014.0,44.8899,44.8899,44.7736,44.8004,270014.0
2022-01-18 12:30:00,50.05,50.05,50.0,50.02,1291463.0,44.8004,44.8004,44.7557,44.7736,1291463.0
2022-01-18 12:40:00,50.01,50.03,49.94,49.95,1075140.0,44.7646,44.7825,44.702,44.7109,1075140.0
2022-01-18 12:50:00,49.95,49.99,49.95,49.98,353249.0,44.7109,44.7467,44.7109,44.7378,353249.0
2022-01-18 13:00:00,49.97,49.98,49.89,49.92,431876.0,44.7288,44.7378,44.6572,44.6841,431876.0
2022-01-18 13:10:00,49.92,49.96,49.91,49.94,218948.0,44.6841,44.7199,44.6751,44.702,218948.0
2022-01-18 13:20:00,49.94,49.94,49.88,49.92,145235.0,44.702,44.702,44.6483,44.6841,145235.0
2022-01-18 13:30:00,49.91,49.95,49.89,49.95,786356.0,44.6751,44.7109,44.6572,44.7109,786356.0
2022-01-18 13:40:00,49.95,49.99,49.94,49.96,470671.0,44.7109,44.7467,44.702,44.7199,470671.0
2022-01-18 13:50:00,49.96,50.02,49.96,50.02,378922.0,44.7199,44.7736,44.7199,44.7736,378922.0
2022-01-18 14:00:00,50.01,50.06,50.01,50.04,226529.0,44.7646,44.8094,44.7646,44.7915,226529.0
2022-01-18 14:10:00,50.05,50.06,50.01,50.06,424165.0,44.8004,44.8094,44.7646,44.8094,424165.0
2022-01-18 14:20:00,50.05,50.06,49.99,50.04,263041.0,44.8004,44.8094,44.7467,44.7915,263041.0
2022-01-18 14:30:00,50.04,50.12,50.03,50.11,307884.0,44.7915,44.8631,44.7825,44.8541,307884.0
2022-01-18 14:40:00,50.11,50.15,50.09,50.15,224751.0,44.8541,44.8899,44.8362,44.8899,224751.0
2022-01-18 14:50:00,50.15,50.18,50.14,50.14,174970.0,44.8899,44.9168,44.881,44.881,174970.0
2022-01-18 15:00:00,50.15,50.15,50.1,50.11,237875.0,44.8899,44.8899,44.8452,44.8541,237875.0
2022-01-18 15:10:00,50.1,50.11,49.98,50.02,554747.0,44.8452,44.8541,44.7378,44.7736,554747.0
2022-01-18 15:20:00,50.02,50.04,49.96,49.96,355183.0,44.7736,44.7915,44.7199,44.7199,355183.0
2022-01-18 15:30:00,49.96,50.0,49.95,49.98,339110.0,44.7199,44.7557,44.7109,44.7378,339110.0
2022-01-18 15:40:00,49.98,49.99,49.91,49.96,659738.0,44.7378,44.7467,44.6751,44.7199,659738.0
2022-01-18 15:50:00,49.97,50.0,49.92,49.96,666348.0,44.7288,44.7557,44.6841,44.7199,666348.0
2022-01-19 09:30:00,50.29,50.32,50.17,50.29,1016354.0,45.0153,45.0421,44.9078,45.0153,1016354.0
2022-01-19 09:40:00,50.29,50.33,50.19,50.2,749747.0,45.0153,45.0511,44.9258,44.9347,749747.0
2022-01-19 09:50:00,50.2,50.31,50.16,50.28,388862.0,44.9347,45.0332,44.8989,45.0063,388862.0
2022-01-19 10:00:00,50.28,50.38,50.22,50.33,662193.0,45.0063,45.0958,44.9526,45.0511,662193.0
2022-01-19 10:10:00,50.33,50.37,50.25,50.29,471446.0,45.0511,45.0869,44.9795,45.0153,471446.0
2022-01-19 10:20:00,50.29,50.3,50.19,50.22,386396.0,45.0153,45.0242,44.9258,44.9526,386396.0
2022-01-19 10:30:00,50.22,50.25,50.12,50.14,360396.0,44.9526,44.9795,44.8631,44.881,360396.0
2022-01-19 10:40:00,50.13,50.15,50.07,50.11,418752.0,44.872,44.8899,44.8183,44.8541,418752.0
2022-01-19 10:50:00,50.11,50.24,50.1,50.22,475716.0,44.8541,44.9705,44.8452,44.9526,475716.0
2022-01-19 11:00:00,50.22,50.27,50.21,50.26,366104.0,44.9526,44.9974,44.9437,44.9884,366104.0
2022-01-19 11:10:00,50.25,50.26,50.2,50.23,301722.0,44.9795,44.9884,44.9347,44.9616,301722.0
2022-01-19 11:20:00,50.23,50.25,50.18,50.24,315477.0,44.9616,44.9795,44.9168,44.9705,315477.0
2022-01-19 11:30:00,50.25,50.28,50.2,50.25,337605.0,44.9795,45.0063,44.9347,44.9795,337605.0
2022-01-19 11:40:00,50.25,50.31,50.23,50.3,256090.0,44.9795,45.0332,44.9616,45.0242,256090.0
2022-01-19 11:50:00,50.29,50.32,50.26,50.28,265055.0,45.0153,45.0421,44.9884,45.0063,265055.0
2022-01-19 12:00:00,50.28,50.31,50.26,50.3,326608.0,45.0063,45.0332,44.9884,45.0242,326608.0
2022-01-19 12:10:00,50.29,50.35,50.28,50.34,253883.0,45.0153,45.069,45.0063,45.06,253883.0
2022-01-19 12:20:00,50.33,50.37,50.32,50.36,339349.0,45.0511,45.0869,45.0421,45.0779,339349.0
2022-01-19 12:30:00,50.36,50.37,50.29,50.29,92353.0,45.0779,45.0869,45.0153,45.0153,92353.0
2022-01-19 12:40:00,50.3,50.34,50.27,50.32,142669.0,45.0242,45.06,44.9974,45.0421,142669.0
2022-01-19 12:50:00,50.32,50.36,50.3,50.36,305684.0,45.0421,45.0779,45.0242,45.0779,305684.0
2022-01-19 13:00:00,50.36,50.36,50.3,50.33,219887.0,45.0779,45.0779,45.0242,45.0511,219887.0
2022-01-19 13:10:00,50.34,50.37,50.34,50.35,224617.0,45.06,45.0869,45.06,45.069,224617.0
2022-01-19 13:20:00,50.35,50.38,50.32,50.34,177063.0,45.069,45.0958,45.0421,45.06,177063.0
2022-01-19 13:30:00,50.34,50.37,50.31,50.33,218841.0,45.06,45.0869,45.0332,45.0511,218841.0
2022-01-19 13:40:00,50.32,50.35,50.31,50.33,149827.0,45.0421,45.069,45.0332,45.0511,149827.0
2022-01-19 13:50:00,50.32,50.35,50.3,50.31,210797.0,45.0421,45.069,45.0242,45.0332,210797.0
2022-01-19 14:00:00,50.31,50.33,50.25,50.25,306325.0,45.0332,45.0511,44.9795,44.9795,306325.0
2022-01-19 14:10:00,50.26,50.28,50.24,50.27,181528.0,44.9884,45.0063,44.9705,44.9974,181528.0
2022-01-19 14:20:00,50.27,50.27,50.22,50.23,196275.0,44.9974,44.9974,44.9526,44.9616,196275.0
2022-01-19 14:30:00,50.22,50.27,50.21,50.25,177433.0,44.9526,44.9974,44.9437,44.9795,177433.0
2022-01-19 14:40:00,50.24,50.29,50.23,50.25,126184.0,44.9705,45.0153,44.9616,44.9795,126184.0
2022-01-19 14:50:00,50.25,50.3,50.23,50.24,253558.0,44.9795,45.0242,44.9616,44.9705,253558.0
2022-01-19 15:00:00,50.23,50.25,50.21,50.23,377943.0,44.9616,44.9795,44.9437,44.9616,377943.0
2022-01-19 15:10:00,50.23,50.29,50.22,50.26,530011.0,44.9616,45.0153,44.9526,44.9884,530011.0
2022-01-19 15:20:00,50.26,50.27,50.21,50.22,488837.0,44.9884,44.9974,44.9437,44.9526,488837.0
2022-01-19 15:30:00,50.22,50.23,50.17,50.18,585172.0,44.9526,44.9616,44.9078,44.9168,585172.0
2022-01-19 15:40:00,50.18,50.22,50.17,50.21,496270.0,44.9168,44.9526,44.9078,44.9437,496270.0
2022-01-19 15:50:00,50.21,50.21,50.11,50.14,1019259.0,44.9437,44.9437,44.8541,44.881,1019259.0
2022-01-20 09:30:00,50.95,51.03,50.82,50.84,1256863.0,45.606,45.6776,45.4897,45.5076,1256863.0
2022-01-20 09:40:00,50.84,50.88,50.81,50.87,646596.0,45.5076,45.5434,45.4807,45.5344,646596.0
2022-01-20 09:50:00,50.87,50.96,50.83,50.96,662539.0,45.5344,45.615,45.4986,45.615,662539.0
2022-01-20 10:00:00,50.96,51.03,50.92,50.99,679575.0,45.615,45.6776,45.5792,45.6418,679575.0
2022-01-20 10:10:00,50.98,51.01,50.95,50.96,465699.0,45.6329,45.6597,45.606,45.615,465699.0
2022-01-20 10:20:00,50.96,51.05,50.96,51.04,269424.0,45.615,45.6955,45.615,45.6866,269424.0
2022-01-20 10:30:00,51.04,51.11,50.99,51.1,591167.0,45.6866,45.7493,45.6418,45.7403,591167.0
2022-01-20 10:40:00,51.1,51.14,51.09,51.13,436925.0,45.7403,45.7761,45.7314,45.7672,436925.0
2022-01-20 10:50:00,51.13,51.18,51.12,51.17,483665.0,45.7672,45.8119,45.7582,45.803,483665.0
2022-01-20 11:00:00,51.17,51.2,51.15,51.17,492772.0,45.803,45.8298,45.7851,45.803,492772.0
2022-01-20 11:10:00,51.16,51.18,51.09,51.1,438496.0,45.794,45.8119,45.7314,45.7403,438496.0
2022-01-20 11:20:00,51.09,51.1,51.04,51.1,327117.0,45.7314,45.7403,45.6866,45.7403,327117.0
2022-01-20 11:30:00,51.1,51.12,51.07,51.1,496449.0,45.7403,45.7582,45.7135,45.7403,496449.0
2022-01-20 11:40:00,51.1,51.11,51.04,51.06,540794.0,45.7403,45.7493,45.6866,45.7045,540794.0
2022-01-20 11:50:00,51.07,51.09,51.05,51.08,315448.0,45.7135,45.7314,45.6955,45.7224,315448.0
2022-01-20 12:00:00,51.08,51.15,51.07,51.12,284469.0,45.7224,45.7851,45.7135,45.7582,284469.0
2022-01-20 12:10:00,51.12,51.15,51.08,51.09,212980.0,45.7582,45.7851,45.7224,45.7314,212980.0
2022-01-20 12:20:00,51.09,51.14,51.08,51.13,119511.0,45.7314,45.7761,45.7224,45.7672,119511.0
2022-01-20 12:30:00,51.14,51.16,51.11,51.12,181039.0,45.7761,45.794,45.7493,45.7582,181039.0
2022-01-20 12:40:00,51.12,51.12,51.07,51.08,175779.0,45.7582,45.7582,45.7135,45.7224,175779.0
2022-01-20 12:50:00,51.08,51.08,51.01,51.04,158175.0,45.7224,45.7224,45.6597,45.6866,158175.0
2022-01-20 13:00:00,51.05,51.05,50.96,50.97,274316.0,45.6955,45.6955,45.615,45.6239,274316.0
2022-01-20 13:10:00,50.96,51.0,50.95,50.98,147173.0,45.615,45.6508,45.606,45.6329,147173.0
2022-01-20 13:20:00,50.98,51.01,50.97,50.98,150165.0,45.6329,45.6597,45.6239,45.6329,150165.0
2022-01-20 13:30:00,50.98,50.98,50.93,50.96,366346.0,45.6329,45.6329,45.5881,45.615,366346.0
2022-01-20 13:40:00,50.96,50.97,50.92,50.94,234151.0,45.615,45.6239,45.5792,45.5971,234151.0
2022-01-20 13:50:00,50.94,50.96,50.92,50.93,180148.0,45.5971,45.615,45.5792,45.5881,180148.0
2022-01-20 14:00:00,50.94,51.0,50.93,50.97,369446.0,45.5971,45.6508,45.5881,45.6239,369446.0
2022-01-20 14:10:00,50.97,50.97,50.83,50.87,306783.0,45.6239,45.6239,45.4986,45.5344,306783.0
2022-01-20 14:20:00,50.87,50.89,50.84,50.85,335817.0,45.5344,45.5523,45.5076,45.5165,335817.0
2022-01-20 14:30:00,50.84,50.84,50.76,50.8,286889.0,45.5076,45.5076,45.436,45.4718,286889.0
2022-01-20 14:40:00,50.8,50.8,50.74,50.78,228867.0,45.4718,45.4718,45.4181,45.4539,228867.0
2022-01-20 14:50:00,50.78,50.8,50.76,50.77,332205.0,45.4539,45.4718,45.436,45.4449,332205.0
2022-01-20 15:00:00,50.77,50.8,50.68,50.7,714264.0,45.4449,45.4718,45.3644,45.3823,714264.0
2022-01-20 15:10:00,50.7,50.73,50.67,50.71,315175.0,45.3823,45.4091,45.3554,45.3912,315175.0
2022-01-20 15:20:00,50.71,50.71,50.62,50.63,339427.0,45.3912,45.3912,45.3107,45.3196,339427.0
2022-01-20 15:30:00,50.63,50.63,50.51,50.52,388090.0,45.3196,45.3196,45.2122,45.2211,388090.0
2022-01-20 15:40:00,50.53,50.57,50.47,50.47,607816.0,45.2301,45.2659,45.1764,45.1764,607816.0
2022-01-20 15:50:00,50.47,50.51,50.38,50.44,737729.0,45.1764,45.2122,45.0958,45.1495,737729.0
2022-01-21 09:30:00,50.33,50.37,50.26,50.29,1478780.0,45.0511,45.0869,44.9884,45.0153,1478780.0
2022-01-21 09:40:00,50.3,50.3,50.17,50.25,604288.0,45.0242,45.0242,44.9078,44.9795,604288.0
2022-01-21 09:50:00,50.25,50.28,50.09,50.11,640427.0,44.9795,45.0063,44.8362,44.8541,640427.0
2022-01-21 10:00:00,50.11,50.14,50.02,50.03,499130.0,44.8541,44.881,44.7736,44.7825,499130.0
2022-01-21 10:10:00,50.03,50.03,49.89,49.9,737169.0,44.7825,44.7825,44.6572,44.6662,737169.0
2022-01-21 10:20:00,49.9,50.04,49.85,50.01,788646.0,44.6662,44.7915,44.6214,44.7646,788646.0
2022-01-21 10:30:00,50.0,50.17,49.99,50.09,500470.0,44.7557,44.9078,44.7467,44.8362,500470.0
2022-01-21 10:40:00,50.09,50.18,50.05,50.17,585785.0,44.8362,44.9168,44.8004,44.9078,585785.0
2022-01-21 10:50:00,50.18,50.24,50.13,50.15,1272678.0,44.9168,44.9705,44.872,44.8899,1272678.0
2022-01-21 11:00:00,50.16,50.17,50.07,50.15,754475.0,44.8989,44.9078,44.8183,44.8899,754475.0
2022-01-21 11:10:00,50.15,50.17,50.1,50.14,547502.0,44.8899,44.9078,44.8452,44.881,547502.0
2022-01-21 11:20:00,50.15,50.25,50.14,50.2,511166.0,44.8899,44.9795,44.881,44.9347,511166.0
2022-01-21 11:30:00,50.19,50.21,50.03,50.05,649711.0,44.9258,44.9437,44.7825,44.8004,649711.0
2022-01-21 11:40:00,50.05,50.07,50.01,50.05,421949.0,44.8004,44.8183,44.7646,44.8004,421949.0
2022-01-21 11:50:00,50.05,50.09,50.0,50.07,271873.0,44.8004,44.8362,44.7557,44.8183,271873.0
2022-01-21 12:00:00,50.06,50.12,50.03,50.09,264764.0,44.8094,44.8631,44.7825,44.8362,264764.0
2022-01-21 12:10:00,50.09,50.11,50.03,50.04,331787.0,44.8362,44.8541,44.7825,44.7915,331787.0
2022-01-21 12:20:00,50.03,50.09,50.0,50.06,162942.0,44.7825,44.8362,44.7557,44.8094,162942.0
2022-01-21 12:30:00,50.05,50.12,50.03,50.07,231465.0,44.8004,44.8631,44.7825,44.8183,231465.0
2022-01-21 12:40:00,50.07,50.11,50.0,50.02,244539.0,44.8183,44.8541,44.7557,44.7736,244539.0
2022-01-21 12:50:00,50.02,50.03,49.98,50.0,349487.0,44.7736,44.7825,44.7378,44.7557,349487.0
2022-01-21 13:00:00,50.01,50.04,49.97,49.99,456173.0,44.7646,44.7915,44.7288,44.7467,456173.0
2022-01-21 13:10:00,49.99,50.05,49.96,49.97,276247.0,44.7467,44.8004,44.7199,44.7288,276247.0
2022-01-21 13:20:00,49.97,49.97,49.9,49.91,309018.0,44.7288,44.7288,44.6662,44.6751,309018.0
2022-01-21 13:30:00,49.91,49.98,49.9,49.95,346125.0,44.6751,44.7378,44.6662,44.7109,346125.0
2022-01-21 13:40:00,49.95,49.98,49.92,49.96,338713.0,44.7109,44.7378,44.6841,44.7199,338713.0
2022-01-21 13:50:00,49.95,49.99,49.9,49.92,415161.0,44.7109,44.7467,44.6662,44.6841,415161.0
2022-01-21 14:00:00,49.92,49.97,49.9,49.92,294263.0,44.6841,44.7288,44.6662,44.6841,294263.0
2022-01-21 14:10:00,49.91,49.94,49.91,49.93,445517.0,44.6751,44.702,44.6751,44.693,445517.0
2022-01-21 14:20:00,49.92,49.94,49.85,49.86,364050.0,44.6841,44.702,44.6214,44.6304,364050.0
2022-01-21 14:30:00,49.86,49.91,49.82,49.9,405094.0,44.6304,44.6751,44.5946,44.6662,405094.0
2022-01-21 14:40:00,49.9,49.92,49.86,49.89,366808.0,44.6662,44.6841,44.6304,44.6572,366808.0
2022-01-21 14:50:00,49.9,49.9,49.8,49.81,1171025.0,44.6662,44.6662,44.5767,44.5856,1171025.0
2022-01-21 15:00:00,49.8,49.81,49.67,49.7,587352.0,44.5767,44.5856,44.4603,44.4871,587352.0
2022-01-21 15:10:00,49.7,49.74,49.65,49.71,400385.0,44.4871,44.523,44.4424,44.4961,400385.0
2022-01-21 15:20:00,49.71,49.72,49.62,49.66,880725.0,44.4961,44.505,44.4155,44.4513,880725.0
2022-01-21 15:30:00,49.65,49.75,49.65,49.73,472516.0,44.4424,44.5319,44.4424,44.514,472516.0
2022-01-21 15:40:00,49.73,49.78,49.7,49.73,576012.0,44.514,44.5588,44.4871,44.514,576012.0
2022-01-21 15:50:00,49.72,49.73,49.65,49.67,766990.0,44.505,44.514,44.4424,44.4603,766990.0
2022-01-24 09:30:00,48.93,49.0,48.82,48.97,1048465.0,43.7979,43.8606,43.6994,43.8337,1048465.0
2022-01-24 09:40:00,48.97,48.98,48.75,48.76,694615.0,43.8337,43.8427,43.6368,43.6457,694615.0
2022-01-24 09:50:00,48.77,48.78,48.65,48.66,833696.0,43.6547,43.6636,43.5473,43.5562,833696.0
2022-01-24 10:00:00,48.66,48.73,48.5,48.53,1005923.0,43.5562,43.6189,43.413,43.4399,1005923.0
2022-01-24 10:10:00,48.52,48.54,48.39,48.39,1115531.0,43.4309,43.4488,43.3145,43.3145,1115531.0
2022-01-24 10:20:00,48.4,48.65,48.39,48.6,1036699.0,43.3235,43.5473,43.3145,43.5025,1036699.0
2022-01-24 10:30:00,48.59,48.73,48.59,48.71,532055.0,43.4936,43.6189,43.4936,43.601,532055.0
2022-01-24 10:40:00,48.7,48.75,48.58,48.61,762573.0,43.592,43.6368,43.4846,43.5115,762573.0
2022-01-24 10:50:00,48.61,48.69,48.54,48.55,801857.0,43.5115,43.5831,43.4488,43.4578,801857.0
2022-01-24 11:00:00,48.55,48.56,48.45,48.46,935043.0,43.4578,43.4667,43.3683,43.3772,935043.0
2022-01-24 11:10:00,48.47,48.49,48.41,48.43,841199.0,43.3862,43.4041,43.3325,43.3504,841199.0
2022-01-24 11:20:00,48.43,48.5,48.37,48.49,1366062.0,43.3504,43.413,43.2966,43.4041,1366062.0
2022-01-24 11:30:00,48.49,48.51,48.33,48.34,912991.0,43.4041,43.422,43.2608,43.2698,912991.0
2022-01-24 11:40:00,48.33,48.34,48.14,48.14,1049701.0,43.2608,43.2698,43.0908,43.0908,1049701.0
2022-01-24 11:50:00,48.13,48.32,48.13,48.3,828981.0,43.0818,43.2519,43.0818,43.234,828981.0
2022-01-24 12:00:00,48.29,48.29,48.11,48.14,1032839.0,43.225,43.225,43.0639,43.0908,1032839.0
2022-01-24 12:10:00,48.13,48.15,47.97,48.03,734019.0,43.0818,43.0997,42.9386,42.9923,734019.0
2022-01-24 12:20:00,48.02,48.15,47.98,48.1,974325.0,42.9834,43.0997,42.9476,43.055,974325.0
2022-01-24 12:30:00,48.1,48.13,48.01,48.07,1286407.0,43.055,43.0818,42.9744,43.0281,1286407.0
2022-01-24 12:40:00,48.06,48.24,48.03,48.19,1114488.0,43.0192,43.1803,42.9923,43.1355,1114488.0
2022-01-24 12:50:00,48.19,48.33,48.15,48.3,584630.0,43.1355,43.2608,43.0997,43.234,584630.0
2022-01-24 13:00:00,48.3,48.42,48.27,48.38,508978.0,43.234,43.3414,43.2071,43.3056,508978.0
2022-01-24 13:10:00,48.39,48.51,48.37,48.5,434754.0,43.3145,43.422,43.2966,43.413,434754.0
2022-01-24 13:20:00,48.49,48.51,48.33,48.33,558932.0,43.4041,43.422,43.2608,43.2608,558932.0
2022-01-24 13:30:00,48.34,48.45,48.31,48.44,639371.0,43.2698,43.3683,43.2429,43.3593,639371.0
2022-01-24 13:40:00,48.44,48.47,48.34,48.46,563181.0,43.3593,43.3862,43.2698,43.3772,563181.0
2022-01-24 13:50:00,48.47,48.55,48.45,48.54,555642.0,43.3862,43.4578,43.3683,43.4488,555642.0
2022-01-24 14:00:00,48.53,48.66,48.52,48.64,2164001.0,43.4399,43.5562,43.4309,43.5383,2164001.0
2022-01-24 14:10:00,48.64,48.67,48.53,48.54,604923.0,43.5383,43.5652,43.4399,43.4488,604923.0
2022-01-24 14:20:00,48.53,48.59,48.43,48.47,476890.0,43.4399,43.4936,43.3504,43.3862,476890.0
2022-01-24 14:30:00,48.47,48.54,48.36,48.4,417007.0,43.3862,43.4488,43.2877,43.3235,417007.0
2022-01-24 14:40:00,48.39,48.47,48.33,48.44,778172.0,43.3145,43.3862,43.2608,43.3593,778172.0
2022-01-24 14:50:00,48.45,48.57,48.43,48.56,580495.0,43.3683,43.4757,43.3504,43.4667,580495.0
2022-01-24 15:00:00,48.56,48.64,48.53,48.6,544026.0,43.4667,43.5383,43.4399,43.5025,544026.0
2022-01-24 15:10:00,48.61,48.75,48.6,48.64,514856.0,43.5115,43.6368,43.5025,43.5383,514856.0
2022-01-24 15:20:00,48.64,48.74,48.64,48.69,564072.0,43.5383,43.6278,43.5383,43.5831,564072.0
2022-01-24 15:30:00,48.69,48.87,48.65,48.86,1046605.0,43.5831,43.7442,43.5473,43.7353,1046605.0
2022-01-24 15:40:00,48.86,48.89,48.76,48.87,1254296.0,43.7353,43.7621,43.6457,43.7442,1254296.0
2022-01-24 15:50:00,48.88,49.01,48.87,49.01,1408144.0,43.7532,43.8695,43.7442,43.8695,1408144.0
2022-01-25 09:30:00,48.75,49.0,48.7,48.88,1545836.0,43.6368,43.8606,43.592,43.7532,1545836.0
2022-01-25 09:40:00,48.89,48.95,48.66,48.68,853147.0,43.7621,43.8158,43.5562,43.5741,853147.0
2022-01-25 09:50:00,48.68,48.72,48.56,48.62,922837.0,43.5741,43.6099,43.4667,43.5204,922837.0
2022-01-25 10:00:00,48.62,48.66,48.5,48.56,966512.0,43.5204,43.5562,43.413,43.4667,966512.0
2022-01-25 10:10:00,48.55,48.71,48.49,48.68,731151.0,43.4578,43.601,43.4041,43.5741,731151.0
2022-01-25 10:20:00,48.67,48.82,48.61,48.81,728444.0,43.5652,43.6994,43.5115,43.6905,728444.0
2022-01-25 10:30:00,48.82,48.82,48.69,48.73,1586154.0,43.6994,43.6994,43.5831,43.6189,1586154.0
2022-01-25 10:40:00,48.72,48.86,48.7,48.84,896932.0,43.6099,43.7353,43.592,43.7173,896932.0
2022-01-25 10:50:00,48.84,48.86,48.72,48.74,558240.0,43.7173,43.7353,43.6099,43.6278,558240.0
2022-01-25 11:00:00,48.73,48.82,48.72,48.75,726020.0,43.6189,43.6994,43.6099,43.6368,726020.0
2022-01-25 11:10:00,48.75,48.8,48.7,48.8,482748.0,43.6368,43.6815,43.592,43.6815,482748.0
2022-01-25 11:20:00,48.79,48.83,48.75,48.78,491839.0,43.6726,43.7084,43.6368,43.6636,491839.0
2022-01-25 11:30:00,48.77,48.78,48.62,48.65,536241.0,43.6547,43.6636,43.5204,43.5473,536241.0
2022-01-25 11:40:00,48.64,48.73,48.62,48.73,468555.0,43.5383,43.6189,43.5204,43.6189,468555.0
2022-01-25 11:50:00,48.72,48.8,48.67,48.69,470398.0,43.6099,43.6815,43.5652,43.5831,470398.0
2022-01-25 12:00:00,48.68,48.81,48.66,48.76,466798.0,43.5741,43.6905,43.5562,43.6457,466798.0
2022-01-25 12:10:00,48.76,48.78,48.68,48.72,399041.0,43.6457,43.6636,43.5741,43.6099,399041.0
2022-01-25 12:20:00,48.72,48.77,48.71,48.75,267830.0,43.6099,43.6547,43.601,43.6368,267830.0
2022-01-25 12:30:00,48.75,48.75,48.69,48.73,252192.0,43.6368,43.6368,43.5831,43.6189,252192.0
2022-01-25 12:40:00,48.72,48.76,48.66,48.69,310113.0,43.6099,43.6457,43.5562,43.5831,310113.0
2022-01-25 12:50:00,48.69,48.74,48.66,48.74,359504.0,43.5831,43.6278,43.5562,43.6278,359504.0
2022-01-25 13:00:00,48.74,48.76,48.68,48.75,372124.0,43.6278,43.6457,43.5741,43.6368,372124.0
2022-01-25 13:10:00,48.75,48.87,48.74,48.86,166853.0,43.6368,43.7442,43.6278,43.7353,166853.0
2022-01-25 13:20:00,48.86,48.93,48.83,48.92,374226.0,43.7353,43.7979,43.7084,43.789,374226.0
2022-01-25 13:30:00,48.92,48.97,48.9,48.97,223746.0,43.789,43.8337,43.7711,43.8337,223746.0
2022-01-25 13:40:00,48.98,49.02,48.94,49.01,173774.0,43.8427,43.8785,43.8069,43.8695,173774.0
2022-01-25 13:50:00,49.0,49.08,48.99,49.08,1925163.0,43.8606,43.9322,43.8516,43.9322,1925163.0
2022-01-25 14:00:00,49.08,49.1,49.01,49.04,368272.0,43.9322,43.9501,43.8695,43.8964,368272.0
2022-01-25 14:10:00,49.03,49.12,49.03,49.12,271959.0,43.8874,43.968,43.8874,43.968,271959.0
2022-01-25 14:20:00,49.12,49.15,49.11,49.13,678902.0,43.968,43.9948,43.959,43.9769,678902.0
2022-01-25 14:30:00,49.13,49.14,49.06,49.13,264911.0,43.9769,43.9859,43.9143,43.9769,264911.0
2022-01-25 14:40:00,49.14,49.22,49.13,49.18,310390.0,43.9859,44.0575,43.9769,44.0217,310390.0
2022-01-25 14:50:00,49.18,49.25,49.16,49.24,407544.0,44.0217,44.0843,44.0038,44.0754,407544.0
2022-01-25 15:00:00,49.23,49.24,49.11,49.12,330384.0,44.0664,44.0754,43.959,43.968,330384.0
2022-01-25 15:10:00,49.13,49.17,49.1,49.17,318897.0,43.9769,44.0127,43.9501,44.0127,318897.0
2022-01-25 15:20:00,49.16,49.17,49.01,49.03,587806.0,44.0038,44.0127,43.8695,43.8874,587806.0
2022-01-25 15:30:00,49.03,49.07,48.98,49.06,716212.0,43.8874,43.9232,43.8427,43.9143,716212.0
2022-01-25 15:40:00,49.06,49.13,49.05,49.08,745042.0,43.9143,43.9769,43.9053,43.9322,745042.0
2022-01-25 15:50:00,49.08,49.08,48.98,48.99,1876342.0,43.9322,43.9322,43.8427,43.8516,1876342.0
2022-01-26 09:30:00,49.28,49.3,49.08,49.09,662667.0,44.1112,44.1291,43.9322,43.9411,662667.0
2022-01-26 09:40:00,49.08,49.19,49.06,49.16,444467.0,43.9322,44.0306,43.9143,44.0038,444467.0
2022-01-26 09:50:00,49.16,49.2,49.12,49.14,346681.0,44.0038,44.0396,43.968,43.9859,346681.0
2022-01-26 10:00:00,49.14,49.24,49.11,49.18,382238.0,43.9859,44.0754,43.959,44.0217,382238.0
2022-01-26 10:10:00,49.17,49.17,49.04,49.11,273834.0,44.0127,44.0127,43.8964,43.959,273834.0
2022-01-26 10:20:00,49.11,49.12,48.96,49.0,301777.0,43.959,43.968,43.8248,43.8606,301777.0
2022-01-26 10:30:00,49.0,49.02,48.95,48.98,241758.0,43.8606,43.8785,43.8158,43.8427,241758.0
2022-01-26 10:40:00,48.98,49.03,48.94,48.98,234965.0,43.8427,43.8874,43.8069,43.8427,234965.0
2022-01-26 10:50:00,48.98,49.03,48.93,49.0,220632.0,43.8427,43.8874,43.7979,43.8606,220632.0
2022-01-26 11:00:00,48.99,49.03,48.93,49.01,205935.0,43.8516,43.8874,43.7979,43.8695,205935.0
2022-01-26 11:10:00,49.01,49.1,49.0,49.06,428262.0,43.8695,43.9501,43.8606,43.9143,428262.0
2022-01-26 11:20:00,49.07,49.1,49.04,49.06,254613.0,43.9232,43.9501,43.8964,43.9143,254613.0
2022-01-26 11:30:00,49.07,49.1,49.0,49.02,467877.0,43.9232,43.9501,43.8606,43.8785,467877.0
2022-01-26 11:40:00,49.02,49.06,49.0,49.01,330566.0,43.8785,43.9143,43.8606,43.8695,330566.0
2022-01-26 11:50:00,49.01,49.05,48.98,49.04,225906.0,43.8695,43.9053,43.8427,43.8964,225906.0
2022-01-26 12:00:00,49.04,49.08,49.03,49.08,182598.0,43.8964,43.9322,43.8874,43.9322,182598.0
2022-01-26 12:10:00,49.07,49.11,49.05,49.07,216223.0,43.9232,43.959,43.9053,43.9232,216223.0
2022-01-26 12:20:00,49.07,49.09,49.05,49.09,177341.0,43.9232,43.9411,43.9053,43.9411,177341.0
2022-01-26 12:30:00,49.09,49.1,49.05,49.09,677848.0,43.9411,43.9501,43.9053,43.9411,677848.0
2022-01-26 12:40:00,49.09,49.15,49.08,49.12,424594.0,43.9411,43.9948,43.9322,43.968,424594.0
2022-01-26 12:50:00,49.12,49.15,49.1,49.15,482976.0,43.968,43.9948,43.9501,43.9948,482976.0
2022-01-26 13:00:00,49.14,49.15,49.05,49.11,347494.0,43.9859,43.9948,43.9053,43.959,347494.0
2022-01-26 13:10:00,49.1,49.16,49.09,49.15,314129.0,43.9501,44.0038,43.9411,43.9948,314129.0
2022-01-26 13:20:00,49.14,49.15,49.08,49.11,199575.0,43.9859,43.9948,43.9322,43.959,199575.0
2022-01-26 13:30:00,49.11,49.12,49.08,49.1,172882.0,43.959,43.968,43.9322,43.9501,172882.0
2022-01-26 13:40:00,49.1,49.13,49.09,49.12,208511.0,43.9501,43.9769,43.9411,43.968,208511.0
2022-01-26 13:50:00,49.12,49.16,49.09,49.1,321345.0,43.968,44.0038,43.9411,43.9501,321345.0
2022-01-26 14:00:00,49.1,49.39,49.1,49.19,754065.0,43.9501,44.2097,43.9501,44.0306,754065.0
2022-01-26 14:10:00,49.19,49.22,49.03,49.08,481020.0,44.0306,44.0575,43.8874,43.9322,481020.0
2022-01-26 14:20:00,49.09,49.24,49.05,49.22,352474.0,43.9411,44.0754,43.9053,44.0575,352474.0
2022-01-26 14:30:00,49.2,49.21,48.95,49.11,1127730.0,44.0396,44.0485,43.8158,43.959,1127730.0
2022-01-26 14:40:00,49.11,49.11,48.67,48.71,1483292.0,43.959,43.959,43.5652,43.601,1483292.0
2022-01-26 14:50:00,48.69,48.85,48.69,48.79,1430788.0,43.5831,43.7263,43.5831,43.6726,1430788.0
2022-01-26 15:00:00,48.78,48.78,48.39,48.39,1109973.0,43.6636,43.6636,43.3145,43.3145,1109973.0
2022-01-26 15:10:00,48.39,48.57,48.39,48.47,979879.0,43.3145,43.4757,43.3145,43.3862,979879.0
2022-01-26 15:20:00,48.47,48.58,48.36,48.57,781066.0,43.3862,43.4846,43.2877,43.4757,781066.0
2022-01-26 15:30:00,48.57,48.61,48.42,48.47,500551.0,43.4757,43.5115,43.3414,43.3862,500551.0
2022-01-26 15:40:00,48.47,48.59,48.43,48.53,739825.0,43.3862,43.4936,43.3504,43.4399,739825.0
2022-01-26 15:50:00,48.53,48.55,48.42,48.47,1062077.0,43.4399,43.4578,43.3414,43.3862,1062077.0
2022-01-27 09:30:00,48.56,48.56,48.33,48.41,796812.0,43.4667,43.4667,43.2608,43.3325,796812.0
2022-01-27 09:40:00,48.41,48.6,48.41,48.57,450251.0,43.3325,43.5025,43.3325,43.4757,450251.0
2022-01-27 09:50:00,48.57,48.6,48.48,48.55,345625.0,43.4757,43.5025,43.3951,43.4578,345625.0
2022-01-27 10:00:00,48.56,48.6,48.45,48.57,416694.0,43.4667,43.5025,43.3683,43.4757,416694.0
2022-01-27 10:10:00,48.57,48.62,48.51,48.54,312327.0,43.4757,43.5204,43.422,43.4488,312327.0
2022-01-27 10:20:00,48.54,48.56,48.41,48.41,394681.0,43.4488,43.4667,43.3325,43.3325,394681.0
2022-01-27 10:30:00,48.41,48.42,48.23,48.24,864666.0,43.3325,43.3414,43.1713,43.1803,864666.0
2022-01-27 10:40:00,48.25,48.43,48.24,48.39,1419552.0,43.1892,43.3504,43.1803,43.3145,1419552.0
2022-01-27 10:50:00,48.38,48.53,48.37,48.5,845460.0,43.3056,43.4399,43.2966,43.413,845460.0
2022-01-27 11:00:00,48.49,48.6,48.49,48.52,768932.0,43.4041,43.5025,43.4041,43.4309,768932.0
2022-01-27 11:10:00,48.52,48.58,48.46,48.51,777903.0,43.4309,43.4846,43.3772,43.422,777903.0
2022-01-27 11:20:00,48.5,48.55,48.42,48.48,646778.0,43.413,43.4578,43.3414,43.3951,646778.0
2022-01-27 11:30:00,48.47,48.61,48.45,48.54,809855.0,43.3862,43.5115,43.3683,43.4488,809855.0
2022-01-27 11:40:00,48.54,48.59,48.53,48.54,586518.0,43.4488,43.4936,43.4399,43.4488,586518.0
2022-01-27 11:50:00,48.54,48.56,48.48,48.51,541327.0,43.4488,43.4667,43.3951,43.422,541327.0
2022-01-27 12:00:00,48.51,48.51,48.4,48.42,355430.0,43.422,43.422,43.3235,43.3414,355430.0
2022-01-27 12:10:00,48.42,48.43,48.33,48.34,577412.0,43.3414,43.3504,43.2608,43.2698,577412.0
2022-01-27 12:20:00,48.34,48.37,48.29,48.31,294445.0,43.2698,43.2966,43.225,43.2429,294445.0
2022-01-27 12:30:00,48.31,48.33,48.23,48.26,582957.0,43.2429,43.2608,43.1713,43.1982,582957.0
2022-01-27 12:40:00,48.26,48.28,48.15,48.16,379899.0,43.1982,43.2161,43.0997,43.1087,379899.0
2022-01-27 12:50:00,48.17,48.29,48.17,48.25,522755.0,43.1176,43.225,43.1176,43.1892,522755.0
2022-01-27 13:00:00,48.24,48.28,48.12,48.17,400900.0,43.1803,43.2161,43.0729,43.1176,400900.0
2022-01-27 13:10:00,48.16,48.21,48.12,48.14,288325.0,43.1087,43.1534,43.0729,43.0908,288325.0
2022-01-27 13:20:00,48.13,48.14,48.04,48.05,375728.0,43.0818,43.0908,43.0013,43.0102,375728.0
2022-01-27 13:30:00,48.05,48.16,48.05,48.07,252145.0,43.0102,43.1087,43.0102,43.0281,252145.0
2022-01-27 13:40:00,48.08,48.16,48.06,48.15,319169.0,43.0371,43.1087,43.0192,43.0997,319169.0
2022-01-27 13:50:00,48.15,48.2,48.09,48.16,474630.0,43.0997,43.1445,43.046,43.1087,474630.0
2022-01-27 14:00:00,48.16,48.29,48.16,48.23,516382.0,43.1087,43.225,43.1087,43.1713,516382.0
2022-01-27 14:10:00,48.23,48.25,48.16,48.18,518164.0,43.1713,43.1892,43.1087,43.1266,518164.0
2022-01-27 14:20:00,48.18,48.18,48.07,48.09,382461.0,43.1266,43.1266,43.0281,43.046,382461.0
2022-01-27 14:30:00,48.09,48.14,48.04,48.09,694690.0,43.046,43.0908,43.0013,43.046,694690.0
2022-01-27 14:40:00,48.1,48.2,48.1,48.15,575306.0,43.055,43.1445,43.055,43.0997,575306.0
2022-01-27 14:50:00,48.14,48.14,48.04,48.1,369933.0,43.0908,43.0908,43.0013,43.055,369933.0
2022-01-27 15:00:00,48.09,48.18,48.09,48.11,555027.0,43.046,43.1266,43.046,43.0639,555027.0
2022-01-27 15:10:00,48.11,48.11,48.02,48.07,463158.0,43.0639,43.0639,42.9834,43.0281,463158.0
2022-01-27 15:20:00,48.08,48.12,48.02,48.09,436359.0,43.0371,43.0729,42.9834,43.046,436359.0
2022-01-27 15:30:00,48.09,48.13,48.04,48.05,416121.0,43.046,43.0818,43.0013,43.0102,416121.0
2022-01-27 15:40:00,48.05,48.17,48.03,48.11,1197941.0,43.0102,43.1176,42.9923,43.0639,1197941.0
2022-01-27 15:50:00,48.11,48.11,48.02,48.03,661309.0,43.0639,43.0639,42.9834,42.9923,661309.0
2022-01-28 09:30:00,48.03,48.04,47.78,47.79,1073952.0,42.9923,43.0013,42.7685,42.7775,1073952.0
2022-01-28 09:40:00,47.8,47.81,47.65,47.71,1047333.0,42.7864,42.7954,42.6522,42.7059,1047333.0
2022-01-28 09:50:00,47.72,47.78,47.62,47.64,617956.0,42.7148,42.7685,42.6253,42.6432,617956.0
2022-01-28 10:00:00,47.64,47.66,47.54,47.62,842049.0,42.6432,42.6611,42.5537,42.6253,842049.0
2022-01-28 10:10:00,47.61,47.74,47.6,47.73,782926.0,42.6164,42.7327,42.6074,42.7238,782926.0
2022-01-28 10:20:00,47.73,47.77,47.61,47.65,1154804.0,42.7238,42.7596,42.6164,42.6522,1154804.0
2022-01-28 10:30:00,47.66,47.71,47.59,47.66,804437.0,42.6611,42.7059,42.5985,42.6611,804437.0
2022-01-28 10:40:00,47.66,47.77,47.59,47.76,848561.0,42.6611,42.7596,42.5985,42.7506,848561.0
2022-01-28 10:50:00,47.76,47.83,47.72,47.82,656338.0,42.7506,42.8133,42.7148,42.8043,656338.0
2022-01-28 11:00:00,47.83,47.85,47.75,47.84,601233.0,42.8133,42.8312,42.7417,42.8222,601233.0
2022-01-28 11:10:00,47.84,48.01,47.84,48.01,559020.0,42.8222,42.9744,42.8222,42.9744,559020.0
2022-01-28 11:20:00,48.01,48.05,47.96,47.99,460185.0,42.9744,43.0102,42.9296,42.9565,460185.0
2022-01-28 11:30:00,47.99,48.06,47.94,48.01,569046.0,42.9565,43.0192,42.9117,42.9744,569046.0
2022-01-28 11:40:00,48.01,48.03,47.97,47.98,581354.0,42.9744,42.9923,42.9386,42.9476,581354.0
2022-01-28 11:50:00,47.98,48.11,47.97,48.11,561699.0,42.9476,43.0639,42.9386,43.0639,561699.0
2022-01-28 12:00:00,48.11,48.15,48.08,48.15,696547.0,43.0639,43.0997,43.0371,43.0997,696547.0
2022-01-28 12:10:00,48.14,48.15,48.05,48.12,565660.0,43.0908,43.0997,43.0102,43.0729,565660.0
2022-01-28 12:20:00,48.11,48.11,47.98,48.01,340522.0,43.0639,43.0639,42.9476,42.9744,340522.0
2022-01-28 12:30:00,48.0,48.02,47.95,47.96,275260.0,42.9655,42.9834,42.9207,42.9296,275260.0
2022-01-28 12:40:00,47.96,48.01,47.95,47.98,227087.0,42.9296,42.9744,42.9207,42.9476,227087.0
2022-01-28 12:50:00,47.98,47.98,47.92,47.93,418672.0,42.9476,42.9476,42.8938,42.9028,418672.0
2022-01-28 13:00:00,47.93,48.01,47.92,48.0,209625.0,42.9028,42.9744,42.8938,42.9655,209625.0
2022-01-28 13:10:00,48.0,48.03,47.99,48.02,239834.0,42.9655,42.9923,42.9565,42.9834,239834.0
2022-01-28 13:20:00,48.01,48.02,47.92,47.96,297142.0,42.9744,42.9834,42.8938,42.9296,297142.0
2022-01-28 13:30:00,47.97,48.04,47.97,48.0,378253.0,42.9386,43.0013,42.9386,42.9655,378253.0
2022-01-28 13:40:00,48.01,48.02,47.97,47.98,327875.0,42.9744,42.9834,42.9386,42.9476,327875.0
2022-01-28 13:50:00,47.99,48.04,47.97,47.99,423346.0,42.9565,43.0013,42.9386,42.9565,423346.0
2022-01-28 14:00:00,47.99,48.04,47.88,47.89,512293.0,42.9565,43.0013,42.858,42.867,512293.0
2022-01-28 14:10:00,47.89,47.9,47.79,47.81,452882.0,42.867,42.8759,42.7775,42.7954,452882.0
2022-01-28 14:20:00,47.8,47.81,47.73,47.75,267178.0,42.7864,42.7954,42.7238,42.7417,267178.0
2022-01-28 14:30:00,47.74,47.79,47.71,47.76,400801.0,42.7327,42.7775,42.7059,42.7506,400801.0
2022-01-28 14:40:00,47.77,47.9,47.77,47.88,549089.0,42.7596,42.8759,42.7596,42.858,549089.0
2022-01-28 14:50:00,47.89,47.94,47.84,47.92,759024.0,42.867,42.9117,42.8222,42.8938,759024.0
2022-01-28 15:00:00,47.93,47.96,47.91,47.95,757257.0,42.9028,42.9296,42.8849,42.9207,757257.0
2022-01-28 15:10:00,47.95,47.95,47.88,47.93,1315042.0,42.9207,42.9207,42.858,42.9028,1315042.0
2022-01-28 15:20:00,47.92,48.0,47.91,47.96,1175055.0,42.8938,42.9655,42.8849,42.9296,1175055.0
2022-01-28 15:30:00,47.95,47.99,47.87,47.97,1552750.0,42.9207,42.9565,42.8491,42.9386,1552750.0
2022-01-28 15:40:00,47.97,48.06,47.96,48.05,1524962.0,42.9386,43.0192,42.9296,43.0102,1524962.0
2022-01-28 15:50:00,48.06,48.16,48.06,48.15,1640462.0,43.0192,43.1087,43.0192,43.0997,1640462.0
2022-01-31 09:30:00,48.73,48.97,48.68,48.96,979298.0,43.6189,43.8337,43.5741,43.8248,979298.0
2022-01-31 09:40:00,48.97,49.06,48.94,48.95,845487.0,43.8337,43.9143,43.8069,43.8158,845487.0
2022-01-31 09:50:00,48.96,49.1,48.92,49.09,695165.0,43.8248,43.9501,43.789,43.9411,695165.0
2022-01-31 10:00:00,49.09,49.15,49.04,49.14,528311.0,43.9411,43.9948,43.8964,43.9859,528311.0
2022-01-31 10:10:00,49.15,49.18,49.1,49.13,526048.0,43.9948,44.0217,43.9501,43.9769,526048.0
2022-01-31 10:20:00,49.13,49.18,49.09,49.09,750555.0,43.9769,44.0217,43.9411,43.9411,750555.0
2022-01-31 10:30:00,49.1,49.19,49.06,49.18,587008.0,43.9501,44.0306,43.9143,44.0217,587008.0
2022-01-31 10:40:00,49.18,49.18,49.09,49.16,847000.0,44.0217,44.0217,43.9411,44.0038,847000.0
2022-01-31 10:50:00,49.17,49.26,49.15,49.25,973197.0,44.0127,44.0933,43.9948,44.0843,973197.0
2022-01-31 11:00:00,49.25,49.3,49.22,49.23,956127.0,44.0843,44.1291,44.0575,44.0664,956127.0
2022-01-31 11:10:00,49.23,49.24,49.17,49.21,655954.0,44.0664,44.0754,44.0127,44.0485,655954.0
2022-01-31 11:20:00,49.21,49.23,49.14,49.15,789810.0,44.0485,44.0664,43.9859,43.9948,789810.0
2022-01-31 11:30:00,49.15,49.26,49.12,49.23,463315.0,43.9948,44.0933,43.968,44.0664,463315.0
2022-01-31 11:40:00,49.23,49.31,49.21,49.3,422012.0,44.0664,44.1381,44.0485,44.1291,422012.0
2022-01-31 11:50:00,49.29,49.38,49.28,49.34,308455.0,44.1202,44.2007,44.1112,44.1649,308455.0
2022-01-31 12:00:00,49.34,49.37,49.31,49.33,372632.0,44.1649,44.1918,44.1381,44.156,372632.0
2022-01-31 12:10:00,49.33,49.36,49.29,49.35,373079.0,44.156,44.1828,44.1202,44.1739,373079.0
2022-01-31 12:20:00,49.34,49.35,49.25,49.29,316738.0,44.1649,44.1739,44.0843,44.1202,316738.0
2022-01-31 12:30:00,49.29,49.31,49.26,49.28,280692.0,44.1202,44.1381,44.0933,44.1112,280692.0
2022-01-31 12:40:00,49.27,49.33,49.26,49.33,230783.0,44.1022,44.156,44.0933,44.156,230783.0
2022-01-31 12:50:00,49.32,49.37,49.31,49.35,163013.0,44.147,44.1918,44.1381,44.1739,163013.0
2022-01-31 13:00:00,49.35,49.38,49.33,49.37,196822.0,44.1739,44.2007,44.156,44.1918,196822.0
2022-01-31 13:10:00,49.37,49.43,49.35,49.42,475300.0,44.1918,44.2455,44.1739,44.2365,475300.0
2022-01-31 13:20:00,49.43,49.46,49.42,49.42,264788.0,44.2455,44.2723,44.2365,44.2365,264788.0
2022-01-31 13:30:00,49.43,49.5,49.4,49.49,241754.0,44.2455,44.3081,44.2186,44.2992,241754.0
2022-01-31 13:40:00,49.49,49.54,49.48,49.54,235660.0,44.2992,44.3439,44.2902,44.3439,235660.0
2022-01-31 13:50:00,49.54,49.58,49.54,49.57,420726.0,44.3439,44.3797,44.3439,44.3708,420726.0
2022-01-31 14:00:00,49.58,49.62,49.55,49.59,271450.0,44.3797,44.4155,44.3529,44.3887,271450.0
2022-01-31 14:10:00,49.59,49.61,49.58,49.61,129766.0,44.3887,44.4066,44.3797,44.4066,129766.0
2022-01-31 14:20:00,49.6,49.63,49.58,49.63,263061.0,44.3976,44.4245,44.3797,44.4245,263061.0
2022-01-31 14:30:00,49.62,49.65,49.61,49.63,413408.0,44.4155,44.4424,44.4066,44.4245,413408.0
2022-01-31 14:40:00,49.63,49.69,49.63,49.65,245024.0,44.4245,44.4782,44.4245,44.4424,245024.0
2022-01-31 14:50:00,49.65,49.7,49.64,49.69,419049.0,44.4424,44.4871,44.4334,44.4782,419049.0
2022-01-31 15:00:00,49.69,49.7,49.64,49.64,232636.0,44.4782,44.4871,44.4334,44.4334,232636.0
2022-01-31 15:10:00,49.64,49.66,49.51,49.53,461166.0,44.4334,44.4513,44.3171,44.335,461166.0
2022-01-31 15:20:00,49.53,49.66,49.53,49.57,615405.0,44.335,44.4513,44.335,44.3708,615405.0
2022-01-31 15:30:00,49.57,49.66,49.55,49.59,619109.0,44.3708,44.4513,44.3529,44.3887,619109.0
2022-01-31 15:40:00,49.58,49.63,49.57,49.63,501203.0,44.3797,44.4245,44.3708,44.4245,501203.0
2022-01-31 15:50:00,49.64,49.74,49.63,49.67,1744209.0,44.4334,44.523,44.4245,44.4603,1744209.0
2022-02-01 09:30:00,49.85,49.87,49.59,49.6,846636.0,44.6214,44.6393,44.3887,44.3976,846636.0
2022-02-01 09:40:00,49.59,49.66,49.48,49.65,391934.0,44.3887,44.4513,44.2902,44.4424,391934.0
2022-02-01 09:50:00,49.65,49.72,49.6,49.71,370059.0,44.4424,44.505,44.3976,44.4961,370059.0
2022-02-01 10:00:00,49.71,49.72,49.45,49.54,719079.0,44.4961,44.505,44.2634,44.3439,719079.0
2022-02-01 10:10:00,49.55,49.72,49.52,49.64,364737.0,44.3529,44.505,44.326,44.4334,364737.0
2022-02-01 10:20:00,49.65,49.79,49.64,49.67,428601.0,44.4424,44.5677,44.4334,44.4603,428601.0
2022-02-01 10:30:00,49.68,49.77,49.68,49.72,390181.0,44.4692,44.5498,44.4692,44.505,390181.0
2022-02-01 10:40:00,49.71,49.77,49.63,49.65,307996.0,44.4961,44.5498,44.4245,44.4424,307996.0
2022-02-01 10:50:00,49.64,49.76,49.64,49.73,310120.0,44.4334,44.5409,44.4334,44.514,310120.0
2022-02-01 11:00:00,49.74,49.82,49.73,49.8,230866.0,44.523,44.5946,44.514,44.5767,230866.0
2022-02-01 11:10:00,49.8,49.84,49.78,49.82,394809.0,44.5767,44.6125,44.5588,44.5946,394809.0
2022-02-01 11:20:00,49.82,49.86,49.77,49.82,209963.0,44.5946,44.6304,44.5498,44.5946,209963.0
2022-02-01 11:30:00,49.82,49.87,49.75,49.82,709828.0,44.5946,44.6393,44.5319,44.5946,709828.0
2022-02-01 11:40:00,49.82,49.85,49.77,49.8,4071747.0,44.5946,44.6214,44.5498,44.5767,4071747.0
2022-02-01 11:50:00,49.8,49.83,49.77,49.81,727207.0,44.5767,44.6035,44.5498,44.5856,727207.0
2022-02-01 12:00:00,49.81,49.81,49.73,49.73,360800.0,44.5856,44.5856,44.514,44.514,360800.0
2022-02-01 12:10:00,49.73,49.74,49.67,49.72,386386.0,44.514,44.523,44.4603,44.505,386386.0
2022-02-01 12:20:00,49.72,49.75,49.66,49.71,210320.0,44.505,44.5319,44.4513,44.4961,210320.0
2022-02-01 12:30:00,49.71,49.72,49.61,49.64,532570.0,44.4961,44.505,44.4066,44.4334,532570.0
2022-02-01 12:40:00,49.64,49.67,49.6,49.66,209593.0,44.4334,44.4603,44.3976,44.4513,209593.0
2022-02-01 12:50:00,49.66,49.74,49.65,49.73,350060.0,44.4513,44.523,44.4424,44.514,350060.0
2022-02-01 13:00:00,49.72,49.74,49.67,49.69,350128.0,44.505,44.523,44.4603,44.4782,350128.0
2022-02-01 13:10:00,49.69,49.72,49.68,49.7,108708.0,44.4782,44.505,44.4692,44.4871,108708.0
2022-02-01 13:20:00,49.71,49.78,49.7,49.77,471711.0,44.4961,44.5588,44.4871,44.5498,471711.0
2022-02-01 13:30:00,49.77,49.77,49.71,49.76,547324.0,44.5498,44.5498,44.4961,44.5409,547324.0
2022-02-01 13:40:00,49.75,49.76,49.73,49.75,202581.0,44.5319,44.5409,44.514,44.5319,202581.0
2022-02-01 13:50:00,49.75,49.76,49.7,49.75,381267.0,44.5319,44.5409,44.4871,44.5319,381267.0
2022-02-01 14:00:00,49.75,49.79,49.73,49.76,367158.0,44.5319,44.5677,44.514,44.5409,367158.0
2022-02-01 14:10:00,49.76,49.79,49.72,49.75,237951.0,44.5409,44.5677,44.505,44.5319,237951.0
2022-02-01 14:20:00,49.75,49.75,49.68,49.72,373950.0,44.5319,44.5319,44.4692,44.505,373950.0
2022-02-01 14:30:00,49.72,49.75,49.7,49.73,400616.0,44.505,44.5319,44.4871,44.514,400616.0
2022-02-01 14:40:00,49.73,49.75,49.71,49.73,239437.0,44.514,44.5319,44.4961,44.514,239437.0
2022-02-01 14:50:00,49.72,49.75,49.7,49.74,206020.0,44.505,44.5319,44.4871,44.523,206020.0
2022-02-01 15:00:00,49.74,49.82,49.73,49.82,900742.0,44.523,44.5946,44.514,44.5946,900742.0
2022-02-01 15:10:00,49.82,49.82,49.77,49.8,251806.0,44.5946,44.5946,44.5498,44.5767,251806.0
2022-02-01 15:20:00,49.8,49.83,49.79,49.81,321532.0,44.5767,44.6035,44.5677,44.5856,321532.0
2022-02-01 15:30:00,49.82,49.85,49.8,49.8,436486.0,44.5946,44.6214,44.5767,44.5767,436486.0
2022-02-01 15:40:00,49.81,49.9,49.81,49.9,484882.0,44.5856,44.6662,44.5856,44.6662,484882.0
2022-02-01 15:50:00,49.9,49.96,49.89,49.96,1052684.0,44.6662,44.7199,44.6572,44.7199,1052684.0
2022-02-02 09:30:00,50.11,50.12,49.85,49.88,1041097.0,44.8541,44.8631,44.6214,44.6483,1041097.0
2022-02-02 09:40:00,49.88,49.88,49.66,49.67,461749.0,44.6483,44.6483,44.4513,44.4603,461749.0
2022-02-02 09:50:00,49.67,49.85,49.67,49.77,386048.0,44.4603,44.6214,44.4603,44.5498,386048.0
2022-02-02 10:00:00,49.77,49.86,49.73,49.83,509462.0,44.5498,44.6304,44.514,44.6035,509462.0
2022-02-02 10:10:00,49.82,49.84,49.74,49.78,429162.0,44.5946,44.6125,44.523,44.5588,429162.0
2022-02-02 10:20:00,49.78,49.81,49.71,49.76,360528.0,44.5588,44.5856,44.4961,44.5409,360528.0
2022-02-02 10:30:00,49.76,49.78,49.67,49.73,509281.0,44.5409,44.5588,44.4603,44.514,509281.0
2022-02-02 10:40:00,49.73,49.86,49.7,49.85,273776.0,44.514,44.6304,44.4871,44.6214,273776.0
2022-02-02 10:50:00,49.85,49.89,49.78,49.81,448095.0,44.6214,44.6572,44.5588,44.5856,448095.0
2022-02-02 11:00:00,49.82,49.83,49.67,49.69,352872.0,44.5946,44.6035,44.4603,44.4782,352872.0
2022-02-02 11:10:00,49.68,49.7,49.61,49.66,227681.0,44.4692,44.4871,44.4066,44.4513,227681.0
2022-02-02 11:20:00,49.67,49.7,49.64,49.66,238263.0,44.4603,44.4871,44.4334,44.4513,238263.0
2022-02-02 11:30:00,49.65,49.66,49.53,49.56,208252.0,44.4424,44.4513,44.335,44.3618,208252.0
2022-02-02 11:40:00,49.56,49.66,49.54,49.62,204648.0,44.3618,44.4513,44.3439,44.4155,204648.0
2022-02-02 11:50:00,49.61,49.69,49.61,49.68,157843.0,44.4066,44.4782,44.4066,44.4692,157843.0
2022-02-02 12:00:00,49.68,49.75,49.65,49.75,198490.0,44.4692,44.5319,44.4424,44.5319,198490.0
2022-02-02 12:10:00,49.75,49.79,49.71,49.73,96014.0,44.5319,44.5677,44.4961,44.514,96014.0
2022-02-02 12:20:00,49.73,49.75,49.71,49.73,126090.0,44.514,44.5319,44.4961,44.514,126090.0
2022-02-02 12:30:00,49.73,49.76,49.7,49.76,159505.0,44.514,44.5409,44.4871,44.5409,159505.0
2022-02-02 12:40:00,49.76,49.83,49.75,49.8,220519.0,44.5409,44.6035,44.5319,44.5767,220519.0
2022-02-02 12:50:00,49.8,49.87,49.79,49.87,105439.0,44.5767,44.6393,44.5677,44.6393,105439.0
2022-02-02 13:00:00,49.87,49.88,49.82,49.82,363749.0,44.6393,44.6483,44.5946,44.5946,363749.0
2022-02-02 13:10:00,49.83,49.85,49.8,49.82,183318.0,44.6035,44.6214,44.5767,44.5946,183318.0
2022-02-02 13:20:00,49.82,49.83,49.76,49.78,208834.0,44.5946,44.6035,44.5409,44.5588,208834.0
2022-02-02 13:30:00,49.78,49.83,49.78,49.83,147848.0,44.5588,44.6035,44.5588,44.6035,147848.0
2022-02-02 13:40:00,49.82,49.84,49.79,49.79,185795.0,44.5946,44.6125,44.5677,44.5677,185795.0
2022-02-02 13:50:00,49.8,49.84,49.79,49.83,220507.0,44.5767,44.6125,44.5677,44.6035,220507.0
2022-02-02 14:00:00,49.83,49.85,49.81,49.83,203372.0,44.6035,44.6214,44.5856,44.6035,203372.0
2022-02-02 14:10:00,49.83,49.84,49.77,49.82,283918.0,44.6035,44.6125,44.5498,44.5946,283918.0
2022-02-02 14:20:00,49.82,49.83,49.78,49.83,391258.0,44.5946,44.6035,44.5588,44.6035,391258.0
2022-02-02 14:30:00,49.83,49.87,49.82,49.85,234119.0,44.6035,44.6393,44.5946,44.6214,234119.0
2022-02-02 14:40:00,49.85,49.89,49.84,49.88,278437.0,44.6214,44.6572,44.6125,44.6483,278437.0
2022-02-02 14:50:00,49.89,49.9,49.87,49.88,166905.0,44.6572,44.6662,44.6393,44.6483,166905.0
2022-02-02 15:00:00,49.89,49.92,49.86,49.9,233481.0,44.6572,44.6841,44.6304,44.6662,233481.0
2022-02-02 15:10:00,49.9,49.95,49.88,49.95,240681.0,44.6662,44.7109,44.6483,44.7109,240681.0
2022-02-02 15:20:00,49.96,49.97,49.91,49.93,266500.0,44.7199,44.7288,44.6751,44.693,266500.0
2022-02-02 15:30:00,49.93,49.94,49.89,49.9,235471.0,44.693,44.702,44.6572,44.6662,235471.0
2022-02-02 15:40:00,49.9,49.92,49.87,49.9,329047.0,44.6662,44.6841,44.6393,44.6662,329047.0
2022-02-02 15:50:00,49.89,49.9,49.85,49.86,326254.0,44.6572,44.6662,44.6214,44.6304,326254.0
2022-02-03 09:30:00,49.32,49.46,49.22,49.46,905844.0,44.147,44.2723,44.0575,44.2723,905844.0
2022-02-03 09:40:00,49.46,49.57,49.38,49.38,265485.0,44.2723,44.3708,44.2007,44.2007,265485.0
2022-02-03 09:50:00,49.37,49.45,49.3,49.32,350613.0,44.1918,44.2634,44.1291,44.147,350613.0
2022-02-03 10:00:00,49.32,49.43,49.25,49.43,617389.0,44.147,44.2455,44.0843,44.2455,617389.0
2022-02-03 10:10:00,49.43,49.61,49.34,49.61,345356.0,44.2455,44.4066,44.1649,44.4066,345356.0
2022-02-03 10:20:00,49.6,49.64,49.53,49.57,363882.0,44.3976,44.4334,44.335,44.3708,363882.0
2022-02-03 10:30:00,49.57,49.61,49.49,49.53,478784.0,44.3708,44.4066,44.2992,44.335,478784.0
2022-02-03 10:40:00,49.54,49.59,49.5,49.52,490809.0,44.3439,44.3887,44.3081,44.326,490809.0
2022-02-03 10:50:00,49.52,49.6,49.49,49.54,272593.0,44.326,44.3976,44.2992,44.3439,272593.0
2022-02-03 11:00:00,49.54,49.6,49.47,49.56,287596.0,44.3439,44.3976,44.2813,44.3618,287596.0
2022-02-03 11:10:00,49.55,49.66,49.54,49.62,318791.0,44.3529,44.4513,44.3439,44.4155,318791.0
2022-02-03 11:20:00,49.62,49.63,49.53,49.55,246549.0,44.4155,44.4245,44.335,44.3529,246549.0
2022-02-03 11:30:00,49.54,49.57,49.5,49.5,161228.0,44.3439,44.3708,44.3081,44.3081,161228.0
2022-02-03 11:40:00,49.51,49.52,49.42,49.45,245762.0,44.3171,44.326,44.2365,44.2634,245762.0
2022-02-03 11:50:00,49.44,49.48,49.36,49.36,283609.0,44.2544,44.2902,44.1828,44.1828,283609.0
2022-02-03 12:00:00,49.35,49.38,49.29,49.34,262766.0,44.1739,44.2007,44.1202,44.1649,262766.0
2022-02-03 12:10:00,49.33,49.4,49.32,49.35,359341.0,44.156,44.2186,44.147,44.1739,359341.0
2022-02-03 12:20:00,49.34,49.41,49.34,49.41,240605.0,44.1649,44.2276,44.1649,44.2276,240605.0
2022-02-03 12:30:00,49.41,49.45,49.37,49.43,267931.0,44.2276,44.2634,44.1918,44.2455,267931.0
2022-02-03 12:40:00,49.43,49.45,49.37,49.4,215415.0,44.2455,44.2634,44.1918,44.2186,215415.0
2022-02-03 12:50:00,49.4,49.45,49.4,49.44,304998.0,44.2186,44.2634,44.2186,44.2544,304998.0
2022-02-03 13:00:00,49.44,49.46,49.4,49.43,209118.0,44.2544,44.2723,44.2186,44.2455,209118.0
2022-02-03 13:10:00,49.42,49.46,49.4,49.45,430488.0,44.2365,44.2723,44.2186,44.2634,430488.0
2022-02-03 13:20:00,49.45,49.5,49.44,49.47,223572.0,44.2634,44.3081,44.2544,44.2813,223572.0
2022-02-03 13:30:00,49.47,49.53,49.46,49.5,261482.0,44.2813,44.335,44.2723,44.3081,261482.0
2022-02-03 13:40:00,49.5,49.53,49.49,49.51,154523.0,44.3081,44.335,44.2992,44.3171,154523.0
2022-02-03 13:50:00,49.52,49.54,49.49,49.53,200339.0,44.326,44.3439,44.2992,44.335,200339.0
2022-02-03 14:00:00,49.52,49.6,49.51,49.58,217956.0,44.326,44.3976,44.3171,44.3797,217956.0
2022-02-03 14:10:00,49.58,49.59,49.54,49.57,161916.0,44.3797,44.3887,44.3439,44.3708,161916.0
2022-02-03 14:20:00,49.57,49.57,49.51,49.53,251307.0,44.3708,44.3708,44.3171,44.335,251307.0
2022-02-03 14:30:00,49.52,49.54,49.47,49.48,439302.0,44.326,44.3439,44.2813,44.2902,439302.0
2022-02-03 14:40:00,49.48,49.48,49.41,49.42,171585.0,44.2902,44.2902,44.2276,44.2365,171585.0
2022-02-03 14:50:00,49.43,49.48,49.4,49.46,262905.0,44.2455,44.2902,44.2186,44.2723,262905.0
2022-02-03 15:00:00,49.46,49.49,49.43,49.48,174859.0,44.2723,44.2992,44.2455,44.2902,174859.0
2022-02-03 15:10:00,49.48,49.55,49.46,49.55,450695.0,44.2902,44.3529,44.2723,44.3529,450695.0
2022-02-03 15:20:00,49.54,49.58,49.53,49.55,216174.0,44.3439,44.3797,44.335,44.3529,216174.0
2022-02-03 15:30:00,49.55,49.56,49.43,49.48,321285.0,44.3529,44.3618,44.2455,44.2902,321285.0
2022-02-03 15:40:00,49.48,49.5,49.43,49.46,654732.0,44.2902,44.3081,44.2455,44.2723,654732.0
2022-02-03 15:50:00,49.47,49.47,49.37,49.43,885552.0,44.2813,44.2813,44.1918,44.2455,885552.0
2022-02-04 09:30:00,49.14,49.23,49.02,49.18,1168640.0,43.9859,44.0664,43.8785,44.0217,1168640.0
2022-02-04 09:40:00,49.18,49.36,49.18,49.3,719264.0,44.0217,44.1828,44.0217,44.1291,719264.0
2022-02-04 09:50:00,49.3,49.37,49.23,49.36,571530.0,44.1291,44.1918,44.0664,44.1828,571530.0
2022-02-04 10:00:00,49.37,49.43,49.3,49.34,736235.0,44.1918,44.2455,44.1291,44.1649,736235.0
2022-02-04 10:10:00,49.35,49.46,49.28,49.44,699920.0,44.1739,44.2723,44.1112,44.2544,699920.0
2022-02-04 10:20:00,49.43,49.49,49.35,49.35,937346.0,44.2455,44.2992,44.1739,44.1739,937346.0
2022-02-04 10:30:00,49.35,49.42,49.3,49.34,689555.0,44.1739,44.2365,44.1291,44.1649,689555.0
2022-02-04 10:40:00,49.34,49.37,49.2,49.24,610136.0,44.1649,44.1918,44.0396,44.0754,610136.0
2022-02-04 10:50:00,49.25,49.29,49.21,49.27,388458.0,44.0843,44.1202,44.0485,44.1022,388458.0
2022-02-04 11:00:00,49.27,49.31,49.23,49.28,422843.0,44.1022,44.1381,44.0664,44.1112,422843.0
2022-02-04 11:10:00,49.28,49.28,49.2,49.28,623598.0,44.1112,44.1112,44.0396,44.1112,623598.0
2022-02-04 11:20:00,49.28,49.37,49.23,49.33,478593.0,44.1112,44.1918,44.0664,44.156,478593.0
2022-02-04 11:30:00,49.34,49.41,49.32,49.39,360202.0,44.1649,44.2276,44.147,44.2097,360202.0
2022-02-04 11:40:00,49.4,49.47,49.39,49.43,306049.0,44.2186,44.2813,44.2097,44.2455,306049.0
2022-02-04 11:50:00,49.43,49.49,49.41,49.43,254804.0,44.2455,44.2992,44.2276,44.2455,254804.0
2022-02-04 12:00:00,49.43,49.44,49.39,49.43,253592.0,44.2455,44.2544,44.2097,44.2455,253592.0
2022-02-04 12:10:00,49.43,49.45,49.38,49.43,299100.0,44.2455,44.2634,44.2007,44.2455,299100.0
2022-02-04 12:20:00,49.42,49.44,49.39,49.41,191312.0,44.2365,44.2544,44.2097,44.2276,191312.0
2022-02-04 12:30:00,49.41,49.44,49.37,49.41,146848.0,44.2276,44.2544,44.1918,44.2276,146848.0
2022-02-04 12:40:00,49.42,49.45,49.4,49.45,118624.0,44.2365,44.2634,44.2186,44.2634,118624.0
2022-02-04 12:50:00,49.45,49.46,49.43,49.45,190105.0,44.2634,44.2723,44.2455,44.2634,190105.0
2022-02-04 13:00:00,49.45,49.52,49.45,49.52,292186.0,44.2634,44.326,44.2634,44.326,292186.0
2022-02-04 13:10:00,49.52,49.54,49.49,49.51,143530.0,44.326,44.3439,44.2992,44.3171,143530.0
2022-02-04 13:20:00,49.51,49.56,49.5,49.53,141165.0,44.3171,44.3618,44.3081,44.335,141165.0
2022-02-04 13:30:00,49.53,49.54,49.5,49.52,181231.0,44.335,44.3439,44.3081,44.326,181231.0
2022-02-04 13:40:00,49.52,49.56,49.49,49.52,451762.0,44.326,44.3618,44.2992,44.326,451762.0
2022-02-04 13:50:00,49.52,49.55,49.51,49.54,155960.0,44.326,44.3529,44.3171,44.3439,155960.0
2022-02-04 14:00:00,49.54,49.56,49.52,49.55,177012.0,44.3439,44.3618,44.326,44.3529,177012.0
2022-02-04 14:10:00,49.55,49.56,49.49,49.5,205513.0,44.3529,44.3618,44.2992,44.3081,205513.0
2022-02-04 14:20:00,49.5,49.55,49.49,49.53,241029.0,44.3081,44.3529,44.2992,44.335,241029.0
2022-02-04 14:30:00,49.53,49.57,49.52,49.56,214564.0,44.335,44.3708,44.326,44.3618,214564.0
2022-02-04 14:40:00,49.57,49.57,49.52,49.54,111885.0,44.3708,44.3708,44.326,44.3439,111885.0
2022-02-04 14:50:00,49.54,49.59,49.53,49.57,170200.0,44.3439,44.3887,44.335,44.3708,170200.0
2022-02-04 15:00:00,49.57,49.64,49.56,49.63,184931.0,44.3708,44.4334,44.3618,44.4245,184931.0
2022-02-04 15:10:00,49.62,49.66,49.6,49.6,394707.0,44.4155,44.4513,44.3976,44.3976,394707.0
2022-02-04 15:20:00,49.61,49.64,49.6,49.63,247224.0,44.4066,44.4334,44.3976,44.4245,247224.0
2022-02-04 15:30:00,49.63,49.7,49.62,49.65,351632.0,44.4245,44.4871,44.4155,44.4424,351632.0
2022-02-04 15:40:00,49.66,49.66,49.54,49.55,402036.0,44.4513,44.4513,44.3439,44.3529,402036.0
2022-02-04 15:50:00,49.56,49.59,49.47,49.48,652137.0,44.3618,44.3887,44.2813,44.2902,652137.0
2022-02-07 09:30:00,49.38,49.48,49.33,49.46,697343.0,44.2007,44.2902,44.156,44.2723,697343.0
2022-02-07 09:40:00,49.45,49.49,49.4,49.43,604468.0,44.2634,44.2992,44.2186,44.2455,604468.0
2022-02-07 09:50:00,49.43,49.56,49.43,49.51,887198.0,44.2455,44.3618,44.2455,44.3171,887198.0
2022-02-07 10:00:00,49.52,49.53,49.43,49.52,375582.0,44.326,44.335,44.2455,44.326,375582.0
2022-02-07 10:10:00,49.52,49.54,49.43,49.44,528835.0,44.326,44.3439,44.2455,44.2544,528835.0
2022-02-07 10:20:00,49.45,49.56,49.43,49.53,308949.0,44.2634,44.3618,44.2455,44.335,308949.0
2022-02-07 10:30:00,49.53,49.57,49.48,49.54,462742.0,44.335,44.3708,44.2902,44.3439,462742.0
2022-02-07 10:40:00,49.54,49.56,49.46,49.51,629260.0,44.3439,44.3618,44.2723,44.3171,629260.0
2022-02-07 10:50:00,49.51,49.58,49.49,49.55,541995.0,44.3171,44.3797,44.2992,44.3529,541995.0
2022-02-07 11:00:00,49.56,49.59,49.51,49.54,480813.0,44.3618,44.3887,44.3171,44.3439,480813.0
2022-02-07 11:10:00,49.53,49.57,49.52,49.57,328233.0,44.335,44.3708,44.326,44.3708,328233.0
2022-02-07 11:20:00,49.57,49.59,49.52,49.54,531927.0,44.3708,44.3887,44.326,44.3439,531927.0
2022-02-07 11:30:00,49.53,49.55,49.39,49.41,407071.0,44.335,44.3529,44.2097,44.2276,407071.0
2022-02-07 11:40:00,49.4,49.42,49.34,49.37,409984.0,44.2186,44.2365,44.1649,44.1918,409984.0
2022-02-07 11:50:00,49.37,49.45,49.35,49.45,327161.0,44.1918,44.2634,44.1739,44.2634,327161.0
2022-02-07 12:00:00,49.44,49.47,49.4,49.41,424836.0,44.2544,44.2813,44.2186,44.2276,424836.0
2022-02-07 12:10:00,49.41,49.48,49.4,49.46,375520.0,44.2276,44.2902,44.2186,44.2723,375520.0
2022-02-07 12:20:00,49.45,49.49,49.42,49.43,250209.0,44.2634,44.2992,44.2365,44.2455,250209.0
2022-02-07 12:30:00,49.43,49.46,49.38,49.41,253239.0,44.2455,44.2723,44.2007,44.2276,253239.0
2022-02-07 12:40:00,49.42,49.49,49.42,49.47,253104.0,44.2365,44.2992,44.2365,44.2813,253104.0
2022-02-07 12:50:00,49.46,49.49,49.44,49.45,206333.0,44.2723,44.2992,44.2544,44.2634,206333.0
2022-02-07 13:00:00,49.46,49.51,49.44,49.5,173358.0,44.2723,44.3171,44.2544,44.3081,173358.0
2022-02-07 13:10:00,49.5,49.54,49.49,49.53,187012.0,44.3081,44.3439,44.2992,44.335,187012.0
2022-02-07 13:20:00,49.53,49.56,49.51,49.55,108120.0,44.335,44.3618,44.3171,44.3529,108120.0
2022-02-07 13:30:00,49.55,49.58,49.54,49.56,160591.0,44.3529,44.3797,44.3439,44.3618,160591.0
2022-02-07 13:40:00,49.55,49.57,49.53,49.55,166888.0,44.3529,44.3708,44.335,44.3529,166888.0
2022-02-07 13:50:00,49.55,49.6,49.54,49.59,189106.0,44.3529,44.3976,44.3439,44.3887,189106.0
2022-02-07 14:00:00,49.59,49.59,49.54,49.55,143837.0,44.3887,44.3887,44.3439,44.3529,143837.0
2022-02-07 14:10:00,49.55,49.59,49.54,49.57,227373.0,44.3529,44.3887,44.3439,44.3708,227373.0
2022-02-07 14:20:00,49.56,49.63,49.55,49.63,206744.0,44.3618,44.4245,44.3529,44.4245,206744.0
2022-02-07 14:30:00,49.63,49.67,49.62,49.64,179856.0,44.4245,44.4603,44.4155,44.4334,179856.0
2022-02-07 14:40:00,49.63,49.69,49.62,49.67,303992.0,44.4245,44.4782,44.4155,44.4603,303992.0
2022-02-07 14:50:00,49.66,49.7,49.65,49.67,193005.0,44.4513,44.4871,44.4424,44.4603,193005.0
2022-02-07 15:00:00,49.67,49.71,49.64,49.68,176005.0,44.4603,44.4961,44.4334,44.4692,176005.0
2022-02-07 15:10:00,49.67,49.73,49.66,49.7,179485.0,44.4603,44.514,44.4513,44.4871,179485.0
2022-02-07 15:20:00,49.7,49.71,49.6,49.61,220954.0,44.4871,44.4961,44.3976,44.4066,220954.0
2022-02-07 15:30:00,49.6,49.63,49.54,49.55,283970.0,44.3976,44.4245,44.3439,44.3529,283970.0
2022-02-07 15:40:00,49.55,49.56,49.49,49.49,243388.0,44.3529,44.3618,44.2992,44.2992,243388.0
2022-02-07 15:50:00,49.5,49.55,49.45,49.48,394825.0,44.3081,44.3529,44.2634,44.2902,394825.0
2022-02-08 09:30:00,49.42,49.67,49.4,49.65,548873.0,44.2365,44.4603,44.2186,44.4424,548873.0
2022-02-08 09:40:00,49.65,49.81,49.63,49.75,303288.0,44.4424,44.5856,44.4245,44.5319,303288.0
2022-02-08 09:50:00,49.75,49.76,49.63,49.65,288451.0,44.5319,44.5409,44.4245,44.4424,288451.0
2022-02-08 10:00:00,49.65,49.66,49.54,49.61,603796.0,44.4424,44.4513,44.3439,44.4066,603796.0
2022-02-08 10:10:00,49.61,49.74,49.59,49.7,483805.0,44.4066,44.523,44.3887,44.4871,483805.0
2022-02-08 10:20:00,49.69,49.75,49.65,49.67,322136.0,44.4782,44.5319,44.4424,44.4603,322136.0
2022-02-08 10:30:00,49.67,49.74,49.64,49.74,513666.0,44.4603,44.523,44.4334,44.523,513666.0
2022-02-08 10:40:00,49.73,49.82,49.72,49.78,295102.0,44.514,44.5946,44.505,44.5588,295102.0
2022-02-08 10:50:00,49.78,49.8,49.75,49.77,690525.0,44.5588,44.5767,44.5319,44.5498,690525.0
2022-02-08 11:00:00,49.77,49.84,49.76,49.8,589704.0,44.5498,44.6125,44.5409,44.5767,589704.0
2022-02-08 11:10:00,49.8,49.84,49.77,49.84,230925.0,44.5767,44.6125,44.5498,44.6125,230925.0
2022-02-08 11:20:00,49.84,49.84,49.78,49.82,191382.0,44.6125,44.6125,44.5588,44.5946,191382.0
2022-02-08 11:30:00,49.81,49.87,49.8,49.87,288944.0,44.5856,44.6393,44.5767,44.6393,288944.0
2022-02-08 11:40:00,49.86,49.88,49.83,49.87,134894.0,44.6304,44.6483,44.6035,44.6393,134894.0
2022-02-08 11:50:00,49.87,49.89,49.84,49.88,273272.0,44.6393,44.6572,44.6125,44.6483,273272.0
2022-02-08 12:00:00,49.87,49.91,49.85,49.87,142889.0,44.6393,44.6751,44.6214,44.6393,142889.0
2022-02-08 12:10:00,49.86,49.88,49.83,49.87,103617.0,44.6304,44.6483,44.6035,44.6393,103617.0
2022-02-08 12:20:00,49.87,49.9,49.85,49.9,80520.0,44.6393,44.6662,44.6214,44.6662,80520.0
2022-02-08 12:30:00,49.9,49.94,49.89,49.93,241125.0,44.6662,44.702,44.6572,44.693,241125.0
2022-02-08 12:40:00,49.93,49.94,49.89,49.9,122909.0,44.693,44.702,44.6572,44.6662,122909.0
2022-02-08 12:50:00,49.89,49.91,49.86,49.87,105423.0,44.6572,44.6751,44.6304,44.6393,105423.0
2022-02-08 13:00:00,49.87,49.88,49.84,49.86,171338.0,44.6393,44.6483,44.6125,44.6304,171338.0
2022-02-08 13:10:00,49.86,49.87,49.8,49.82,138667.0,44.6304,44.6393,44.5767,44.5946,138667.0
2022-02-08 13:20:00,49.83,49.83,49.77,49.8,138545.0,44.6035,44.6035,44.5498,44.5767,138545.0
2022-02-08 13:30:00,49.8,49.85,49.79,49.8,226372.0,44.5767,44.6214,44.5677,44.5767,226372.0
2022-02-08 13:40:00,49.81,49.83,49.78,49.82,237729.0,44.5856,44.6035,44.5588,44.5946,237729.0
2022-02-08 13:50:00,49.81,49.85,49.79,49.84,194041.0,44.5856,44.6214,44.5677,44.6125,194041.0
2022-02-08 14:00:00,49.85,49.91,49.83,49.89,208009.0,44.6214,44.6751,44.6035,44.6572,208009.0
2022-02-08 14:10:00,49.88,49.9,49.84,49.84,158632.0,44.6483,44.6662,44.6125,44.6125,158632.0
2022-02-08 14:20:00,49.85,49.85,49.77,49.78,285809.0,44.6214,44.6214,44.5498,44.5588,285809.0
2022-02-08 14:30:00,49.78,49.83,49.75,49.75,217889.0,44.5588,44.6035,44.5319,44.5319,217889.0
2022-02-08 14:40:00,49.76,49.81,49.76,49.78,204801.0,44.5409,44.5856,44.5409,44.5588,204801.0
2022-02-08 14:50:00,49.79,49.81,49.77,49.79,84863.0,44.5677,44.5856,44.5498,44.5677,84863.0
2022-02-08 15:00:00,49.78,49.83,49.75,49.82,382995.0,44.5588,44.6035,44.5319,44.5946,382995.0
2022-02-08 15:10:00,49.82,49.87,49.81,49.85,297129.0,44.5946,44.6393,44.5856,44.6214,297129.0
2022-02-08 15:20:00,49.85,49.86,49.82,49.84,213036.0,44.6214,44.6304,44.5946,44.6125,213036.0
2022-02-08 15:30:00,49.85,49.89,49.83,49.87,392734.0,44.6214,44.6572,44.6035,44.6393,392734.0
2022-02-08 15:40:00,49.87,49.91,49.86,49.89,438028.0,44.6393,44.6751,44.6304,44.6572,438028.0
2022-02-08 15:50:00,49.9,49.94,49.87,49.93,853166.0,44.6662,44.702,44.6393,44.693,853166.0
2022-02-09 09:30:00,50.36,50.4,50.28,50.38,626509.0,45.0779,45.1137,45.0063,45.0958,626509.0
2022-02-09 09:40:00,50.39,50.44,50.35,50.4,365377.0,45.1048,45.1495,45.069,45.1137,365377.0
2022-02-09 09:50:00,50.41,50.42,50.32,50.4,219103.0,45.1227,45.1316,45.0421,45.1137,219103.0
2022-02-09 10:00:00,50.4,50.5,50.39,50.47,268447.0,45.1137,45.2032,45.1048,45.1764,268447.0
2022-02-09 10:10:00,50.47,50.48,50.4,50.44,291980.0,45.1764,45.1853,45.1137,45.1495,291980.0
2022-02-09 10:20:00,50.44,50.55,50.42,50.53,399970.0,45.1495,45.248,45.1316,45.2301,399970.0
2022-02-09 10:30:00,50.54,50.59,50.53,50.56,207874.0,45.239,45.2838,45.2301,45.2569,207874.0
2022-02-09 10:40:00,50.56,50.58,50.53,50.57,211019.0,45.2569,45.2748,45.2301,45.2659,211019.0
2022-02-09 10:50:00,50.57,50.62,50.55,50.61,114363.0,45.2659,45.3107,45.248,45.3017,114363.0
2022-02-09 11:00:00,50.61,50.64,50.58,50.59,137542.0,45.3017,45.3286,45.2748,45.2838,137542.0
2022-02-09 11:10:00,50.59,50.62,50.56,50.59,256882.0,45.2838,45.3107,45.2569,45.2838,256882.0
2022-02-09 11:20:00,50.59,50.61,50.58,50.59,190185.0,45.2838,45.3017,45.2748,45.2838,190185.0
2022-02-09 11:30:00,50.58,50.6,50.55,50.6,453233.0,45.2748,45.2927,45.248,45.2927,453233.0
2022-02-09 11:40:00,50.6,50.6,50.56,50.59,153217.0,45.2927,45.2927,45.2569,45.2838,153217.0
2022-02-09 11:50:00,50.59,50.6,50.52,50.52,252958.0,45.2838,45.2927,45.2211,45.2211,252958.0
2022-02-09 12:00:00,50.52,50.54,50.48,50.5,229857.0,45.2211,45.239,45.1853,45.2032,229857.0
2022-02-09 12:10:00,50.5,50.54,50.48,50.54,191759.0,45.2032,45.239,45.1853,45.239,191759.0
2022-02-09 12:20:00,50.53,50.55,50.51,50.53,385893.0,45.2301,45.248,45.2122,45.2301,385893.0
2022-02-09 12:30:00,50.54,50.59,50.51,50.58,238315.0,45.239,45.2838,45.2122,45.2748,238315.0
2022-02-09 12:40:00,50.58,50.62,50.57,50.62,242362.0,45.2748,45.3107,45.2659,45.3107,242362.0
2022-02-09 12:50:00,50.61,50.63,50.6,50.62,197537.0,45.3017,45.3196,45.2927,45.3107,197537.0
2022-02-09 13:00:00,50.63,50.63,50.59,50.61,429431.0,45.3196,45.3196,45.2838,45.3017,429431.0
2022-02-09 13:10:00,50.61,50.62,50.59,50.59,122385.0,45.3017,45.3107,45.2838,45.2838,122385.0
2022-02-09 13:20:00,50.6,50.62,50.57,50.59,80813.0,45.2927,45.3107,45.2659,45.2838,80813.0
2022-02-09 13:30:00,50.58,50.59,50.55,50.55,142965.0,45.2748,45.2838,45.248,45.248,142965.0
2022-02-09 13:40:00,50.55,50.6,50.55,50.59,146130.0,45.248,45.2927,45.248,45.2838,146130.0
2022-02-09 13:50:00,50.6,50.62,50.59,50.62,440022.0,45.2927,45.3107,45.2838,45.3107,440022.0
2022-02-09 14:00:00,50.62,50.65,50.62,50.65,336415.0,45.3107,45.3375,45.3107,45.3375,336415.0
2022-02-09 14:10:00,50.65,50.65,50.63,50.63,140387.0,45.3375,45.3375,45.3196,45.3196,140387.0
2022-02-09 14:20:00,50.63,50.67,50.63,50.66,91253.0,45.3196,45.3554,45.3196,45.3465,91253.0
2022-02-09 14:30:00,50.65,50.67,50.64,50.66,194520.0,45.3375,45.3554,45.3286,45.3465,194520.0
2022-02-09 14:40:00,50.66,50.68,50.64,50.66,514748.0,45.3465,45.3644,45.3286,45.3465,514748.0
2022-02-09 14:50:00,50.67,50.68,50.63,50.64,315261.0,45.3554,45.3644,45.3196,45.3286,315261.0
2022-02-09 15:00:00,50.64,50.64,50.59,50.6,664935.0,45.3286,45.3286,45.2838,45.2927,664935.0
2022-02-09 15:10:00,50.6,50.62,50.56,50.61,270023.0,45.2927,45.3107,45.2569,45.3017,270023.0
2022-02-09 15:20:00,50.61,50.65,50.6,50.64,222894.0,45.3017,45.3375,45.2927,45.3286,222894.0
2022-02-09 15:30:00,50.65,50.68,50.65,50.66,237920.0,45.3375,45.3644,45.3375,45.3465,237920.0
2022-02-09 15:40:00,50.66,50.68,50.62,50.67,394064.0,45.3465,45.3644,45.3107,45.3554,394064.0
2022-02-09 15:50:00,50.67,50.7,50.65,50.7,385313.0,45.3554,45.3823,45.3375,45.3823,385313.0
2022-02-10 09:30:00,50.29,50.56,50.22,50.55,785040.0,45.0153,45.2569,44.9526,45.248,785040.0
2022-02-10 09:40:00,50.56,50.61,50.46,50.54,353715.0,45.2569,45.3017,45.1674,45.239,353715.0
2022-02-10 09:50:00,50.54,50.68,50.53,50.68,508986.0,45.239,45.3644,45.2301,45.3644,508986.0
2022-02-10 10:00:00,50.68,50.86,50.63,50.86,276091.0,45.3644,45.5255,45.3196,45.5255,276091.0
2022-02-10 10:10:00,50.86,50.86,50.73,50.77,417515.0,45.5255,45.5255,45.4091,45.4449,417515.0
2022-02-10 10:20:00,50.77,50.82,50.75,50.82,168036.0,45.4449,45.4897,45.427,45.4897,168036.0
2022-02-10 10:30:00,50.82,50.97,50.81,50.97,268464.0,45.4897,45.6239,45.4807,45.6239,268464.0
2022-02-10 10:40:00,50.96,50.99,50.9,50.95,182219.0,45.615,45.6418,45.5613,45.606,182219.0
2022-02-10 10:50:00,50.94,50.94,50.82,50.86,467032.0,45.5971,45.5971,45.4897,45.5255,467032.0
2022-02-10 11:00:00,50.86,50.9,50.81,50.87,323365.0,45.5255,45.5613,45.4807,45.5344,323365.0
2022-02-10 11:10:00,50.87,50.89,50.81,50.86,222338.0,45.5344,45.5523,45.4807,45.5255,222338.0
2022-02-10 11:20:00,50.87,50.92,50.83,50.91,187304.0,45.5344,45.5792,45.4986,45.5702,187304.0
2022-02-10 11:30:00,50.9,50.9,50.79,50.86,315362.0,45.5613,45.5613,45.4628,45.5255,315362.0
2022-02-10 11:40:00,50.85,50.94,50.84,50.94,111481.0,45.5165,45.5971,45.5076,45.5971,111481.0
2022-02-10 11:50:00,50.94,50.95,50.88,50.9,181444.0,45.5971,45.606,45.5434,45.5613,181444.0
2022-02-10 12:00:00,50.9,50.91,50.83,50.88,185647.0,45.5613,45.5702,45.4986,45.5434,185647.0
2022-02-10 12:10:00,50.88,50.9,50.85,50.87,221749.0,45.5434,45.5613,45.5165,45.5344,221749.0
2022-02-10 12:20:00,50.87,50.89,50.86,50.87,116365.0,45.5344,45.5523,45.5255,45.5344,116365.0
2022-02-10 12:30:00,50.87,50.89,50.79,50.86,345734.0,45.5344,45.5523,45.4628,45.5255,345734.0
2022-02-10 12:40:00,50.86,50.88,50.6,50.66,603117.0,45.5255,45.5434,45.2927,45.3465,603117.0
2022-02-10 12:50:00,50.66,50.74,50.58,50.71,365979.0,45.3465,45.4181,45.2748,45.3912,365979.0
2022-02-10 13:00:00,50.71,50.79,50.68,50.74,369139.0,45.3912,45.4628,45.3644,45.4181,369139.0
2022-02-10 13:10:00,50.74,50.78,50.6,50.61,333659.0,45.4181,45.4539,45.2927,45.3017,333659.0
2022-02-10 13:20:00,50.6,50.67,50.59,50.6,257796.0,45.2927,45.3554,45.2838,45.2927,257796.0
2022-02-10 13:30:00,50.59,50.62,50.48,50.54,401504.0,45.2838,45.3107,45.1853,45.239,401504.0
2022-02-10 13:40:00,50.54,50.62,50.53,50.58,313676.0,45.239,45.3107,45.2301,45.2748,313676.0
2022-02-10 13:50:00,50.59,50.64,50.56,50.64,282954.0,45.2838,45.3286,45.2569,45.3286,282954.0
2022-02-10 14:00:00,50.64,50.65,50.54,50.59,227020.0,45.3286,45.3375,45.239,45.2838,227020.0
2022-02-10 14:10:00,50.59,50.6,50.46,50.48,225056.0,45.2838,45.2927,45.1674,45.1853,225056.0
2022-02-10 14:20:00,50.47,50.59,50.46,50.57,300093.0,45.1764,45.2838,45.1674,45.2659,300093.0
2022-02-10 14:30:00,50.57,50.62,50.54,50.59,274608.0,45.2659,45.3107,45.239,45.2838,274608.0
2022-02-10 14:40:00,50.6,50.63,50.54,50.54,311146.0,45.2927,45.3196,45.239,45.239,311146.0
2022-02-10 14:50:00,50.54,50.54,50.43,50.46,431223.0,45.239,45.239,45.1406,45.1674,431223.0
2022-02-10 15:00:00,50.47,50.49,50.4,50.49,539296.0,45.1764,45.1943,45.1137,45.1943,539296.0
2022-02-10 15:10:00,50.49,50.55,50.47,50.48,332888.0,45.1943,45.248,45.1764,45.1853,332888.0
2022-02-10 15:20:00,50.49,50.5,50.44,50.45,382702.0,45.1943,45.2032,45.1495,45.1585,382702.0
2022-02-10 15:30:00,50.46,50.46,50.36,50.38,419838.0,45.1674,45.1674,45.0779,45.0958,419838.0
2022-02-10 15:40:00,50.39,50.41,50.3,50.33,460945.0,45.1048,45.1227,45.0242,45.0511,460945.0
2022-02-10 15:50:00,50.32,50.42,50.29,50.37,1080273.0,45.0421,45.1316,45.0153,45.0869,1080273.0
2022-02-11 09:30:00,50.35,50.45,50.32,50.33,683532.0,45.069,45.1585,45.0421,45.0511,683532.0
2022-02-11 09:40:00,50.33,50.51,50.3,50.48,357782.0,45.0511,45.2122,45.0242,45.1853,357782.0
2022-02-11 09:50:00,50.48,50.49,50.28,50.33,230178.0,45.1853,45.1943,45.0063,45.0511,230178.0
2022-02-11 10:00:00,50.33,50.45,50.32,50.41,296320.0,45.0511,45.1585,45.0421,45.1227,296320.0
2022-02-11 10:10:00,50.4,50.43,50.31,50.4,546315.0,45.1137,45.1406,45.0332,45.1137,546315.0
2022-02-11 10:20:00,50.39,50.49,50.37,50.46,328836.0,45.1048,45.1943,45.0869,45.1674,328836.0
2022-02-11 10:30:00,50.46,50.51,50.41,50.48,434079.0,45.1674,45.2122,45.1227,45.1853,434079.0
2022-02-11 10:40:00,50.48,50.51,50.45,50.47,432110.0,45.1853,45.2122,45.1585,45.1764,432110.0
2022-02-11 10:50:00,50.47,50.48,50.41,50.45,385470.0,45.1764,45.1853,45.1227,45.1585,385470.0
2022-02-11 11:00:00,50.46,50.51,50.38,50.39,308992.0,45.1674,45.2122,45.0958,45.1048,308992.0
2022-02-11 11:10:00,50.4,50.43,50.33,50.41,536090.0,45.1137,45.1406,45.0511,45.1227,536090.0
2022-02-11 11:20:00,50.42,50.46,50.37,50.39,437894.0,45.1316,45.1674,45.0869,45.1048,437894.0
2022-02-11 11:30:00,50.39,50.44,50.31,50.32,313950.0,45.1048,45.1495,45.0332,45.0421,313950.0
2022-02-11 11:40:00,50.32,50.35,50.28,50.33,540212.0,45.0421,45.069,45.0063,45.0511,540212.0
2022-02-11 11:50:00,50.34,50.39,50.28,50.38,306346.0,45.06,45.1048,45.0063,45.0958,306346.0
2022-02-11 12:00:00,50.37,50.4,50.34,50.37,136752.0,45.0869,45.1137,45.06,45.0869,136752.0
2022-02-11 12:10:00,50.38,50.42,50.35,50.37,250999.0,45.0958,45.1316,45.069,45.0869,250999.0
2022-02-11 12:20:00,50.37,50.41,50.33,50.4,163226.0,45.0869,45.1227,45.0511,45.1137,163226.0
2022-02-11 12:30:00,50.4,50.42,50.37,50.38,160940.0,45.1137,45.1316,45.0869,45.0958,160940.0
2022-02-11 12:40:00,50.38,50.39,50.34,50.36,188916.0,45.0958,45.1048,45.06,45.0779,188916.0
2022-02-11 12:50:00,50.36,50.36,50.28,50.32,175609.0,45.0779,45.0779,45.0063,45.0421,175609.0
2022-02-11 13:00:00,50.32,50.37,50.29,50.37,281599.0,45.0421,45.0869,45.0153,45.0869,281599.0
2022-02-11 13:10:00,50.37,50.37,50.3,50.33,224757.0,45.0869,45.0869,45.0242,45.0511,224757.0
2022-02-11 13:20:00,50.34,50.35,50.26,50.27,176032.0,45.06,45.069,44.9884,44.9974,176032.0
2022-02-11 13:30:00,50.27,50.27,49.98,49.99,810521.0,44.9974,44.9974,44.7378,44.7467,810521.0
2022-02-11 13:40:00,49.98,50.05,49.82,49.91,531706.0,44.7378,44.8004,44.5946,44.6751,531706.0
2022-02-11 13:50:00,49.91,50.0,49.84,49.91,345566.0,44.6751,44.7557,44.6125,44.6751,345566.0
2022-02-11 14:00:00,49.91,49.98,49.79,49.85,598421.0,44.6751,44.7378,44.5677,44.6214,598421.0
2022-02-11 14:10:00,49.85,50.01,49.83,49.98,403814.0,44.6214,44.7646,44.6035,44.7378,403814.0
2022-02-11 14:20:00,49.97,50.02,49.83,49.85,267368.0,44.7288,44.7736,44.6035,44.6214,267368.0
2022-02-11 14:30:00,49.85,49.96,49.79,49.86,364198.0,44.6214,44.7199,44.5677,44.6304,364198.0
2022-02-11 14:40:00,49.86,49.88,49.75,49.77,244941.0,44.6304,44.6483,44.5319,44.5498,244941.0
2022-02-11 14:50:00,49.76,49.76,49.62,49.71,495542.0,44.5409,44.5409,44.4155,44.4961,495542.0
2022-02-11 15:00:00,49.71,49.84,49.7,49.73,626340.0,44.4961,44.6125,44.4871,44.514,626340.0
2022-02-11 15:10:00,49.74,49.77,49.65,49.66,419824.0,44.523,44.5498,44.4424,44.4513,419824.0
2022-02-11 15:20:00,49.67,49.7,49.61,49.69,346037.0,44.4603,44.4871,44.4066,44.4782,346037.0
2022-02-11 15:30:00,49.68,49.68,49.57,49.58,437927.0,44.4692,44.4692,44.3708,44.3797,437927.0
2022-02-11 15:40:00,49.58,49.67,49.51,49.67,784937.0,44.3797,44.4603,44.3171,44.4603,784937.0
2022-02-11 15:50:00,49.68,49.7,49.59,49.62,693699.0,44.4692,44.4871,44.3887,44.4155,693699.0
2022-02-14 09:30:00,49.39,49.4,49.19,49.22,913766.0,44.2097,44.2186,44.0306,44.0575,913766.0
2022-02-14 09:40:00,49.21,49.39,49.2,49.37,521896.0,44.0485,44.2097,44.0396,44.1918,521896.0
2022-02-14 09:50:00,49.37,49.46,49.3,49.33,507915.0,44.1918,44.2723,44.1291,44.156,507915.0
2022-02-14 10:00:00,49.32,49.32,49.18,49.26,433227.0,44.147,44.147,44.0217,44.0933,433227.0
2022-02-14 10:10:00,49.26,49.4,49.15,49.25,702976.0,44.0933,44.2186,43.9948,44.0843,702976.0
2022-02-14 10:20:00,49.25,49.3,49.18,49.23,403220.0,44.0843,44.1291,44.0217,44.0664,403220.0
2022-02-14 10:30:00,49.23,49.25,49.12,49.17,509163.0,44.0664,44.0843,43.968,44.0127,509163.0
2022-02-14 10:40:00,49.17,49.28,49.15,49.26,344859.0,44.0127,44.1112,43.9948,44.0933,344859.0
2022-02-14 10:50:00,49.27,49.29,49.18,49.2,389379.0,44.1022,44.1202,44.0217,44.0396,389379.0
2022-02-14 11:00:00,49.2,49.25,49.17,49.22,385972.0,44.0396,44.0843,44.0127,44.0575,385972.0
2022-02-14 11:10:00,49.21,49.29,49.16,49.28,425171.0,44.0485,44.1202,44.0038,44.1112,425171.0
2022-02-14 11:20:00,49.28,49.34,49.26,49.31,386430.0,44.1112,44.1649,44.0933,44.1381,386430.0
2022-02-14 11:30:00,49.32,49.38,49.27,49.31,1006390.0,44.147,44.2007,44.1022,44.1381,1006390.0
2022-02-14 11:40:00,49.3,49.36,49.28,49.35,242289.0,44.1291,44.1828,44.1112,44.1739,242289.0
2022-02-14 11:50:00,49.36,49.37,49.28,49.32,342053.0,44.1828,44.1918,44.1112,44.147,342053.0
2022-02-14 12:00:00,49.32,49.36,49.28,49.3,384511.0,44.147,44.1828,44.1112,44.1291,384511.0
2022-02-14 12:10:00,49.31,49.37,49.3,49.34,246310.0,44.1381,44.1918,44.1291,44.1649,246310.0
2022-02-14 12:20:00,49.34,49.4,49.33,49.4,190271.0,44.1649,44.2186,44.156,44.2186,190271.0
2022-02-14 12:30:00,49.4,49.45,49.38,49.4,188128.0,44.2186,44.2634,44.2007,44.2186,188128.0
2022-02-14 12:40:00,49.41,49.44,49.39,49.43,196988.0,44.2276,44.2544,44.2097,44.2455,196988.0
2022-02-14 12:50:00,49.42,49.44,49.39,49.4,236300.0,44.2365,44.2544,44.2097,44.2186,236300.0
2022-02-14 13:00:00,49.4,49.45,49.37,49.42,231046.0,44.2186,44.2634,44.1918,44.2365,231046.0
2022-02-14 13:10:00,49.43,49.44,49.37,49.39,442058.0,44.2455,44.2544,44.1918,44.2097,442058.0
2022-02-14 13:20:00,49.39,49.4,49.32,49.35,193797.0,44.2097,44.2186,44.147,44.1739,193797.0
2022-02-14 13:30:00,49.34,49.35,49.28,49.3,238000.0,44.1649,44.1739,44.1112,44.1291,238000.0
2022-02-14 13:40:00,49.3,49.33,49.24,49.25,230790.0,44.1291,44.156,44.0754,44.0843,230790.0
2022-02-14 13:50:00,49.25,49.26,49.05,49.06,756802.0,44.0843,44.0933,43.9053,43.9143,756802.0
2022-02-14 14:00:00,49.06,49.09,48.98,49.03,447666.0,43.9143,43.9411,43.8427,43.8874,447666.0
2022-02-14 14:10:00,49.02,49.09,49.01,49.06,207754.0,43.8785,43.9411,43.8695,43.9143,207754.0
2022-02-14 14:20:00,49.07,49.23,49.02,49.12,758947.0,43.9232,44.0664,43.8785,43.968,758947.0
2022-02-14 14:30:00,49.12,49.22,49.09,49.19,480936.0,43.968,44.0575,43.9411,44.0306,480936.0
2022-02-14 14:40:00,49.2,49.24,49.15,49.18,247462.0,44.0396,44.0754,43.9948,44.0217,247462.0
2022-02-14 14:50:00,49.17,49.29,49.17,49.25,294234.0,44.0127,44.1202,44.0127,44.0843,294234.0
2022-02-14 15:00:00,49.24,49.26,49.15,49.25,393409.0,44.0754,44.0933,43.9948,44.0843,393409.0
2022-02-14 15:10:00,49.24,49.3,49.2,49.23,335406.0,44.0754,44.1291,44.0396,44.0664,335406.0
2022-02-14 15:20:00,49.23,49.34,49.19,49.25,330135.0,44.0664,44.1649,44.0306,44.0843,330135.0
2022-02-14 15:30:00,49.26,49.34,49.25,49.32,342121.0,44.0933,44.1649,44.0843,44.147,342121.0
2022-02-14 15:40:00,49.32,49.33,49.22,49.31,724495.0,44.147,44.156,44.0575,44.1381,724495.0
2022-02-14 15:50:00,49.31,49.31,49.23,49.23,979446.0,44.1381,44.1381,44.0664,44.0664,979446.0
2022-02-15 09:30:00,49.97,50.15,49.95,50.1,952056.0,44.7288,44.8899,44.7109,44.8452,952056.0
2022-02-15 09:40:00,50.1,50.13,49.97,49.98,348416.0,44.8452,44.872,44.7288,44.7378,348416.0
2022-02-15 09:50:00,49.98,50.05,49.93,50.04,342117.0,44.7378,44.8004,44.693,44.7915,342117.0
2022-02-15 10:00:00,50.04,50.1,50.03,50.05,376728.0,44.7915,44.8452,44.7825,44.8004,376728.0
2022-02-15 10:10:00,50.05,50.07,49.99,50.01,341188.0,44.8004,44.8183,44.7467,44.7646,341188.0
2022-02-15 10:20:00,50.01,50.13,49.99,50.12,349435.0,44.7646,44.872,44.7467,44.8631,349435.0
2022-02-15 10:30:00,50.12,50.16,50.1,50.13,435627.0,44.8631,44.8989,44.8452,44.872,435627.0
2022-02-15 10:40:00,50.14,50.2,50.13,50.19,196820.0,44.881,44.9347,44.872,44.9258,196820.0
2022-02-15 10:50:00,50.18,50.19,50.13,50.17,262070.0,44.9168,44.9258,44.872,44.9078,262070.0
2022-02-15 11:00:00,50.17,50.19,50.15,50.18,306530.0,44.9078,44.9258,44.8899,44.9168,306530.0
2022-02-15 11:10:00,50.17,50.19,50.13,50.15,297303.0,44.9078,44.9258,44.872,44.8899,297303.0
2022-02-15 11:20:00,50.15,50.18,50.11,50.13,644483.0,44.8899,44.9168,44.8541,44.872,644483.0
2022-02-15 11:30:00,50.14,50.28,50.14,50.26,211854.0,44.881,45.0063,44.881,44.9884,211854.0
2022-02-15 11:40:00,50.27,50.27,50.24,50.27,181224.0,44.9974,44.9974,44.9705,44.9974,181224.0
2022-02-15 11:50:00,50.27,50.29,50.24,50.27,208118.0,44.9974,45.0153,44.9705,44.9974,208118.0
2022-02-15 12:00:00,50.28,50.3,50.21,50.23,268312.0,45.0063,45.0242,44.9437,44.9616,268312.0
2022-02-15 12:10:00,50.23,50.26,50.16,50.18,164390.0,44.9616,44.9884,44.8989,44.9168,164390.0
2022-02-15 12:20:00,50.18,50.2,50.14,50.18,298323.0,44.9168,44.9347,44.881,44.9168,298323.0
2022-02-15 12:30:00,50.18,50.21,50.17,50.19,302375.0,44.9168,44.9437,44.9078,44.9258,302375.0
2022-02-15 12:40:00,50.2,50.21,50.14,50.14,188229.0,44.9347,44.9437,44.881,44.881,188229.0
2022-02-15 12:50:00,50.14,50.21,50.14,50.19,237538.0,44.881,44.9437,44.881,44.9258,237538.0
2022-02-15 13:00:00,50.2,50.25,50.18,50.25,130853.0,44.9347,44.9795,44.9168,44.9795,130853.0
2022-02-15 13:10:00,50.24,50.26,50.23,50.24,182198.0,44.9705,44.9884,44.9616,44.9705,182198.0
2022-02-15 13:20:00,50.24,50.29,50.24,50.27,204828.0,44.9705,45.0153,44.9705,44.9974,204828.0
2022-02-15 13:30:00,50.27,50.28,50.24,50.26,169815.0,44.9974,45.0063,44.9705,44.9884,169815.0
2022-02-15 13:40:00,50.27,50.3,50.25,50.3,190637.0,44.9974,45.0242,44.9795,45.0242,190637.0
2022-02-15 13:50:00,50.29,50.3,50.27,50.29,348425.0,45.0153,45.0242,44.9974,45.0153,348425.0
2022-02-15 14:00:00,50.29,50.31,50.24,50.27,205169.0,45.0153,45.0332,44.9705,44.9974,205169.0
2022-02-15 14:10:00,50.27,50.31,50.26,50.3,211959.0,44.9974,45.0332,44.9884,45.0242,211959.0
2022-02-15 14:20:00,50.3,50.31,50.28,50.3,253625.0,45.0242,45.0332,45.0063,45.0242,253625.0
2022-02-15 14:30:00,50.3,50.3,50.26,50.29,322499.0,45.0242,45.0242,44.9884,45.0153,322499.0
2022-02-15 14:40:00,50.29,50.36,50.26,50.33,182562.0,45.0153,45.0779,44.9884,45.0511,182562.0
2022-02-15 14:50:00,50.32,50.33,50.29,50.33,219268.0,45.0421,45.0511,45.0153,45.0511,219268.0
2022-02-15 15:00:00,50.33,50.37,50.31,50.34,315421.0,45.0511,45.0869,45.0332,45.06,315421.0
2022-02-15 15:10:00,50.34,50.37,50.34,50.35,194905.0,45.06,45.0869,45.06,45.069,194905.0
2022-02-15 15:20:00,50.35,50.36,50.32,50.34,146321.0,45.069,45.0779,45.0421,45.06,146321.0
2022-02-15 15:30:00,50.34,50.35,50.26,50.28,507404.0,45.06,45.069,44.9884,45.0063,507404.0
2022-02-15 15:40:00,50.27,50.33,50.25,50.32,467945.0,44.9974,45.0511,44.9795,45.0421,467945.0
2022-02-15 15:50:00,50.33,50.41,50.33,50.37,591385.0,45.0511,45.1227,45.0511,45.0869,591385.0
2022-02-16 09:30:00,50.29,50.38,50.27,50.31,647795.0,45.0153,45.0958,44.9974,45.0332,647795.0
2022-02-16 09:40:00,50.3,50.43,50.28,50.42,308711.0,45.0242,45.1406,45.0063,45.1316,308711.0
2022-02-16 09:50:00,50.41,50.42,50.3,50.4,397466.0,45.1227,45.1316,45.0242,45.1137,397466.0
2022-02-16 10:00:00,50.39,50.47,50.36,50.42,322431.0,45.1048,45.1764,45.0779,45.1316,322431.0
2022-02-16 10:10:00,50.41,50.46,50.37,50.4,348362.0,45.1227,45.1674,45.0869,45.1137,348362.0
2022-02-16 10:20:00,50.4,50.43,50.37,50.43,377369.0,45.1137,45.1406,45.0869,45.1406,377369.0
2022-02-16 10:30:00,50.42,50.45,50.39,50.41,238484.0,45.1316,45.1585,45.1048,45.1227,238484.0
2022-02-16 10:40:00,50.41,50.46,50.4,50.43,243207.0,45.1227,45.1674,45.1137,45.1406,243207.0
2022-02-16 10:50:00,50.42,50.47,50.42,50.44,174191.0,45.1316,45.1764,45.1316,45.1495,174191.0
2022-02-16 11:00:00,50.45,50.51,50.43,50.49,337293.0,45.1585,45.2122,45.1406,45.1943,337293.0
2022-02-16 11:10:00,50.49,50.5,50.45,50.45,282156.0,45.1943,45.2032,45.1585,45.1585,282156.0
2022-02-16 11:20:00,50.46,50.53,50.45,50.51,209484.0,45.1674,45.2301,45.1585,45.2122,209484.0
2022-02-16 11:30:00,50.51,50.53,50.48,50.48,219946.0,45.2122,45.2301,45.1853,45.1853,219946.0
2022-02-16 11:40:00,50.48,50.5,50.46,50.48,193329.0,45.1853,45.2032,45.1674,45.1853,193329.0
2022-02-16 11:50:00,50.49,50.53,50.48,50.53,136580.0,45.1943,45.2301,45.1853,45.2301,136580.0
2022-02-16 12:00:00,50.52,50.55,50.51,50.55,129450.0,45.2211,45.248,45.2122,45.248,129450.0
2022-02-16 12:10:00,50.55,50.56,50.52,50.54,278353.0,45.248,45.2569,45.2211,45.239,278353.0
2022-02-16 12:20:00,50.54,50.56,50.53,50.54,182419.0,45.239,45.2569,45.2301,45.239,182419.0
2022-02-16 12:30:00,50.55,50.55,50.44,50.47,473086.0,45.248,45.248,45.1495,45.1764,473086.0
2022-02-16 12:40:00,50.48,50.54,50.47,50.53,102739.0,45.1853,45.239,45.1764,45.2301,102739.0
2022-02-16 12:50:00,50.54,50.55,50.52,50.54,194648.0,45.239,45.248,45.2211,45.239,194648.0
2022-02-16 13:00:00,50.53,50.57,50.52,50.57,255762.0,45.2301,45.2659,45.2211,45.2659,255762.0
2022-02-16 13:10:00,50.57,50.6,50.55,50.59,102024.0,45.2659,45.2927,45.248,45.2838,102024.0
2022-02-16 13:20:00,50.59,50.62,50.58,50.59,82422.0,45.2838,45.3107,45.2748,45.2838,82422.0
2022-02-16 13:30:00,50.6,50.6,50.57,50.59,155019.0,45.2927,45.2927,45.2659,45.2838,155019.0
2022-02-16 13:40:00,50.59,50.6,50.55,50.6,179740.0,45.2838,45.2927,45.248,45.2927,179740.0
2022-02-16 13:50:00,50.6,50.65,50.6,50.65,401228.0,45.2927,45.3375,45.2927,45.3375,401228.0
2022-02-16 14:00:00,50.65,50.83,50.56,50.76,775380.0,45.3375,45.4986,45.2569,45.436,775380.0
2022-02-16 14:10:00,50.75,50.78,50.67,50.76,799665.0,45.427,45.4539,45.3554,45.436,799665.0
2022-02-16 14:20:00,50.76,50.89,50.75,50.89,383489.0,45.436,45.5523,45.427,45.5523,383489.0
2022-02-16 14:30:00,50.89,50.93,50.78,50.8,901007.0,45.5523,45.5881,45.4539,45.4718,901007.0
2022-02-16 14:40:00,50.8,50.81,50.73,50.77,385708.0,45.4718,45.4807,45.4091,45.4449,385708.0
2022-02-16 14:50:00,50.76,50.82,50.74,50.81,296769.0,45.436,45.4897,45.4181,45.4807,296769.0
2022-02-16 15:00:00,50.82,50.9,50.82,50.86,474980.0,45.4897,45.5613,45.4897,45.5255,474980.0
2022-02-16 15:10:00,50.87,50.88,50.8,50.84,433751.0,45.5344,45.5434,45.4718,45.5076,433751.0
2022-02-16 15:20:00,50.83,50.85,50.78,50.82,243155.0,45.4986,45.5165,45.4539,45.4897,243155.0
2022-02-16 15:30:00,50.82,50.83,50.75,50.81,167060.0,45.4897,45.4986,45.427,45.4807,167060.0
2022-02-16 15:40:00,50.8,50.81,50.76,50.79,275793.0,45.4718,45.4807,45.436,45.4628,275793.0
2022-02-16 15:50:00,50.8,50.82,50.7,50.72,404663.0,45.4718,45.4897,45.3823,45.4002,404663.0
2022-02-17 09:30:00,50.44,50.49,50.34,50.46,1048295.0,45.1495,45.1943,45.06,45.1674,1048295.0
2022-02-17 09:40:00,50.46,50.53,50.42,50.44,578085.0,45.1674,45.2301,45.1316,45.1495,578085.0
2022-02-17 09:50:00,50.44,50.45,50.3,50.35,417336.0,45.1495,45.1585,45.0242,45.069,417336.0
2022-02-17 10:00:00,50.34,50.47,50.31,50.42,647123.0,45.06,45.1764,45.0332,45.1316,647123.0
2022-02-17 10:10:00,50.42,50.46,50.37,50.38,195272.0,45.1316,45.1674,45.0869,45.0958,195272.0
2022-02-17 10:20:00,50.37,50.37,50.28,50.31,259124.0,45.0869,45.0869,45.0063,45.0332,259124.0
2022-02-17 10:30:00,50.32,50.39,50.31,50.33,301886.0,45.0421,45.1048,45.0332,45.0511,301886.0
2022-02-17 10:40:00,50.33,50.35,50.25,50.28,574154.0,45.0511,45.069,44.9795,45.0063,574154.0
2022-02-17 10:50:00,50.28,50.4,50.26,50.4,107977.0,45.0063,45.1137,44.9884,45.1137,107977.0
2022-02-17 11:00:00,50.4,50.43,50.3,50.4,316003.0,45.1137,45.1406,45.0242,45.1137,316003.0
2022-02-17 11:10:00,50.4,50.45,50.39,50.44,165108.0,45.1137,45.1585,45.1048,45.1495,165108.0
2022-02-17 11:20:00,50.43,50.46,50.41,50.46,192521.0,45.1406,45.1674,45.1227,45.1674,192521.0
2022-02-17 11:30:00,50.45,50.47,50.4,50.41,270115.0,45.1585,45.1764,45.1137,45.1227,270115.0
2022-02-17 11:40:00,50.41,50.42,50.37,50.4,290259.0,45.1227,45.1316,45.0869,45.1137,290259.0
2022-02-17 11:50:00,50.4,50.4,50.33,50.33,200053.0,45.1137,45.1137,45.0511,45.0511,200053.0
2022-02-17 12:00:00,50.34,50.37,50.3,50.33,323897.0,45.06,45.0869,45.0242,45.0511,323897.0
2022-02-17 12:10:00,50.32,50.35,50.31,50.34,140222.0,45.0421,45.069,45.0332,45.06,140222.0
2022-02-17 12:20:00,50.34,50.4,50.34,50.37,110113.0,45.06,45.1137,45.06,45.0869,110113.0
2022-02-17 12:30:00,50.36,50.4,50.35,50.38,126864.0,45.0779,45.1137,45.069,45.0958,126864.0
2022-02-17 12:40:00,50.37,50.4,50.35,50.36,124221.0,45.0869,45.1137,45.069,45.0779,124221.0
2022-02-17 12:50:00,50.36,50.4,50.35,50.38,364756.0,45.0779,45.1137,45.069,45.0958,364756.0
2022-02-17 13:00:00,50.37,50.39,50.33,50.38,96726.0,45.0869,45.1048,45.0511,45.0958,96726.0
2022-02-17 13:10:00,50.38,50.38,50.31,50.33,159686.0,45.0958,45.0958,45.0332,45.0511,159686.0
2022-02-17 13:20:00,50.33,50.34,50.29,50.31,62920.0,45.0511,45.06,45.0153,45.0332,62920.0
2022-02-17 13:30:00,50.31,50.35,50.3,50.31,106863.0,45.0332,45.069,45.0242,45.0332,106863.0
2022-02-17 13:40:00,50.31,50.31,50.28,50.3,141666.0,45.0332,45.0332,45.0063,45.0242,141666.0
2022-02-17 13:50:00,50.29,50.33,50.29,50.31,164914.0,45.0153,45.0511,45.0153,45.0332,164914.0
2022-02-17 14:00:00,50.32,50.32,50.28,50.29,367323.0,45.0421,45.0421,45.0063,45.0153,367323.0
2022-02-17 14:10:00,50.28,50.32,50.26,50.31,146418.0,45.0063,45.0421,44.9884,45.0332,146418.0
2022-02-17 14:20:00,50.31,50.31,50.26,50.3,233392.0,45.0332,45.0332,44.9884,45.0242,233392.0
2022-02-17 14:30:00,50.3,50.3,50.23,50.25,351122.0,45.0242,45.0242,44.9616,44.9795,351122.0
2022-02-17 14:40:00,50.25,50.27,50.2,50.23,331009.0,44.9795,44.9974,44.9347,44.9616,331009.0
2022-02-17 14:50:00,50.23,50.24,50.15,50.16,163141.0,44.9616,44.9705,44.8899,44.8989,163141.0
2022-02-17 15:00:00,50.16,50.16,50.02,50.03,334966.0,44.8989,44.8989,44.7736,44.7825,334966.0
2022-02-17 15:10:00,50.03,50.06,49.99,50.03,178779.0,44.7825,44.8094,44.7467,44.7825,178779.0
2022-02-17 15:20:00,50.04,50.1,50.03,50.07,224443.0,44.7915,44.8452,44.7825,44.8183,224443.0
2022-02-17 15:30:00,50.07,50.14,50.05,50.13,361044.0,44.8183,44.881,44.8004,44.872,361044.0
2022-02-17 15:40:00,50.12,50.18,50.1,50.16,465125.0,44.8631,44.9168,44.8452,44.8989,465125.0
2022-02-17 15:50:00,50.16,50.17,50.05,50.09,855475.0,44.8989,44.9078,44.8004,44.8362,855475.0
2022-02-18 09:30:00,49.99,49.99,49.68,49.78,1106081.0,44.7467,44.7467,44.4692,44.5588,1106081.0
2022-02-18 09:40:00,49.78,49.87,49.66,49.87,541325.0,44.5588,44.6393,44.4513,44.6393,541325.0
2022-02-18 09:50:00,49.87,49.96,49.86,49.88,414974.0,44.6393,44.7199,44.6304,44.6483,414974.0
2022-02-18 10:00:00,49.89,49.9,49.8,49.83,767332.0,44.6572,44.6662,44.5767,44.6035,767332.0
2022-02-18 10:10:00,49.83,49.93,49.79,49.83,665418.0,44.6035,44.693,44.5677,44.6035,665418.0
2022-02-18 10:20:00,49.83,49.87,49.77,49.79,491436.0,44.6035,44.6393,44.5498,44.5677,491436.0
2022-02-18 10:30:00,49.79,49.81,49.72,49.77,275120.0,44.5677,44.5856,44.505,44.5498,275120.0
2022-02-18 10:40:00,49.77,49.8,49.71,49.74,345395.0,44.5498,44.5767,44.4961,44.523,345395.0
2022-02-18 10:50:00,49.75,49.77,49.7,49.73,291536.0,44.5319,44.5498,44.4871,44.514,291536.0
2022-02-18 11:00:00,49.73,49.73,49.56,49.58,531101.0,44.514,44.514,44.3618,44.3797,531101.0
2022-02-18 11:10:00,49.58,49.7,49.55,49.69,357202.0,44.3797,44.4871,44.3529,44.4782,357202.0
2022-02-18 11:20:00,49.69,49.74,49.68,49.68,125019.0,44.4782,44.523,44.4692,44.4692,125019.0
2022-02-18 11:30:00,49.69,49.73,49.64,49.71,193778.0,44.4782,44.514,44.4334,44.4961,193778.0
2022-02-18 11:40:00,49.72,49.74,49.67,49.67,153163.0,44.505,44.523,44.4603,44.4603,153163.0
2022-02-18 11:50:00,49.68,49.68,49.59,49.62,121373.0,44.4692,44.4692,44.3887,44.4155,121373.0
2022-02-18 12:00:00,49.62,49.71,49.6,49.71,198985.0,44.4155,44.4961,44.3976,44.4961,198985.0
2022-02-18 12:10:00,49.71,49.76,49.67,49.73,243013.0,44.4961,44.5409,44.4603,44.514,243013.0
2022-02-18 12:20:00,49.72,49.75,49.68,49.7,202528.0,44.505,44.5319,44.4692,44.4871,202528.0
2022-02-18 12:30:00,49.7,49.74,49.62,49.63,828223.0,44.4871,44.523,44.4155,44.4245,828223.0
2022-02-18 12:40:00,49.62,49.7,49.6,49.62,324701.0,44.4155,44.4871,44.3976,44.4155,324701.0
2022-02-18 12:50:00,49.62,49.66,49.6,49.61,118600.0,44.4155,44.4513,44.3976,44.4066,118600.0
2022-02-18 13:00:00,49.61,49.65,49.59,49.64,201571.0,44.4066,44.4424,44.3887,44.4334,201571.0
2022-02-18 13:10:00,49.64,49.64,49.58,49.6,196544.0,44.4334,44.4334,44.3797,44.3976,196544.0
2022-02-18 13:20:00,49.6,49.69,49.59,49.66,219094.0,44.3976,44.4782,44.3887,44.4513,219094.0
2022-02-18 13:30:00,49.66,49.72,49.65,49.72,290422.0,44.4513,44.505,44.4424,44.505,290422.0
2022-02-18 13:40:00,49.72,49.75,49.68,49.74,169924.0,44.505,44.5319,44.4692,44.523,169924.0
2022-02-18 13:50:00,49.74,49.77,49.73,49.73,272710.0,44.523,44.5498,44.514,44.514,272710.0
2022-02-18 14:00:00,49.73,49.77,49.71,49.72,413808.0,44.514,44.5498,44.4961,44.505,413808.0
2022-02-18 14:10:00,49.73,49.79,49.71,49.78,323853.0,44.514,44.5677,44.4961,44.5588,323853.0
2022-02-18 14:20:00,49.78,49.87,49.77,49.85,312652.0,44.5588,44.6393,44.5498,44.6214,312652.0
2022-02-18 14:30:00,49.85,49.93,49.8,49.81,325308.0,44.6214,44.693,44.5767,44.5856,325308.0
2022-02-18 14:40:00,49.81,49.81,49.74,49.75,322994.0,44.5856,44.5856,44.523,44.5319,322994.0
2022-02-18 14:50:00,49.75,49.86,49.73,49.85,240138.0,44.5319,44.6304,44.514,44.6214,240138.0
2022-02-18 15:00:00,49.85,49.9,49.77,49.8,417797.0,44.6214,44.6662,44.5498,44.5767,417797.0
2022-02-18 15:10:00,49.8,49.84,49.72,49.73,606929.0,44.5767,44.6125,44.505,44.514,606929.0
2022-02-18 15:20:00,49.72,49.75,49.68,49.69,419962.0,44.505,44.5319,44.4692,44.4782,419962.0
2022-02-18 15:30:00,49.68,49.7,49.62,49.68,479396.0,44.4692,44.4871,44.4155,44.4692,479396.0
2022-02-18 15:40:00,49.68,49.79,49.68,49.74,613936.0,44.4692,44.5677,44.4692,44.523,613936.0
2022-02-18 15:50:00,49.74,49.74,49.64,49.67,615698.0,44.523,44.523,44.4334,44.4603,615698.0
2022-02-22 09:30:00,48.96,49.09,48.95,48.97,1044702.0,43.8248,43.9411,43.8158,43.8337,1044702.0
2022-02-22 09:40:00,48.97,49.14,48.95,49.14,363009.0,43.8337,43.9859,43.8158,43.9859,363009.0
2022-02-22 09:50:00,49.14,49.2,49.1,49.14,394397.0,43.9859,44.0396,43.9501,43.9859,394397.0
2022-02-22 10:00:00,49.13,49.14,49.02,49.1,476928.0,43.9769,43.9859,43.8785,43.9501,476928.0
2022-02-22 10:10:00,49.09,49.2,49.04,49.18,338812.0,43.9411,44.0396,43.8964,44.0217,338812.0
2022-02-22 10:20:00,49.18,49.25,49.15,49.23,331474.0,44.0217,44.0843,43.9948,44.0664,331474.0
2022-02-22 10:30:00,49.23,49.24,49.1,49.11,498652.0,44.0664,44.0754,43.9501,43.959,498652.0
2022-02-22 10:40:00,49.11,49.13,49.06,49.12,467428.0,43.959,43.9769,43.9143,43.968,467428.0
2022-02-22 10:50:00,49.12,49.12,49.02,49.04,474322.0,43.968,43.968,43.8785,43.8964,474322.0
2022-02-22 11:00:00,49.04,49.07,48.97,48.98,337733.0,43.8964,43.9232,43.8337,43.8427,337733.0
2022-02-22 11:10:00,48.98,49.01,48.91,48.93,305252.0,43.8427,43.8695,43.78,43.7979,305252.0
2022-02-22 11:20:00,48.93,49.0,48.91,48.96,908307.0,43.7979,43.8606,43.78,43.8248,908307.0
2022-02-22 11:30:00,48.95,49.01,48.93,49.0,561932.0,43.8158,43.8695,43.7979,43.8606,561932.0
2022-02-22 11:40:00,49.0,49.04,48.98,49.0,598620.0,43.8606,43.8964,43.8427,43.8606,598620.0
2022-02-22 11:50:00,49.01,49.05,48.89,48.95,309954.0,43.8695,43.9053,43.7621,43.8158,309954.0
2022-02-22 12:00:00,48.94,48.98,48.92,48.97,191486.0,43.8069,43.8427,43.789,43.8337,191486.0
2022-02-22 12:10:00,48.96,48.97,48.87,48.87,170931.0,43.8248,43.8337,43.7442,43.7442,170931.0
2022-02-22 12:20:00,48.87,48.92,48.86,48.9,639990.0,43.7442,43.789,43.7353,43.7711,639990.0
2022-02-22 12:30:00,48.9,48.92,48.86,48.9,335635.0,43.7711,43.789,43.7353,43.7711,335635.0
2022-02-22 12:40:00,48.9,48.91,48.82,48.82,698747.0,43.7711,43.78,43.6994,43.6994,698747.0
2022-02-22 12:50:00,48.83,48.87,48.82,48.84,246994.0,43.7084,43.7442,43.6994,43.7173,246994.0
2022-02-22 13:00:00,48.84,48.87,48.8,48.86,216352.0,43.7173,43.7442,43.6815,43.7353,216352.0
2022-02-22 13:10:00,48.86,48.93,48.77,48.78,392485.0,43.7353,43.7979,43.6547,43.6636,392485.0
2022-02-22 13:20:00,48.78,48.83,48.77,48.82,567280.0,43.6636,43.7084,43.6547,43.6994,567280.0
2022-02-22 13:30:00,48.81,48.86,48.79,48.8,303429.0,43.6905,43.7353,43.6726,43.6815,303429.0
2022-02-22 13:40:00,48.8,48.83,48.71,48.73,271804.0,43.6815,43.7084,43.601,43.6189,271804.0
2022-02-22 13:50:00,48.72,48.73,48.68,48.73,268677.0,43.6099,43.6189,43.5741,43.6189,268677.0
2022-02-22 14:00:00,48.73,48.73,48.64,48.65,433494.0,43.6189,43.6189,43.5383,43.5473,433494.0
2022-02-22 14:10:00,48.65,48.73,48.61,48.72,320207.0,43.5473,43.6189,43.5115,43.6099,320207.0
2022-02-22 14:20:00,48.72,48.83,48.64,48.8,1046085.0,43.6099,43.7084,43.5383,43.6815,1046085.0
2022-02-22 14:30:00,48.8,48.97,48.77,48.91,654709.0,43.6815,43.8337,43.6547,43.78,654709.0
2022-02-22 14:40:00,48.91,48.98,48.8,48.97,286303.0,43.78,43.8427,43.6815,43.8337,286303.0
2022-02-22 14:50:00,48.97,49.11,48.97,49.04,308748.0,43.8337,43.959,43.8337,43.8964,308748.0
2022-02-22 15:00:00,49.04,49.15,49.04,49.06,236336.0,43.8964,43.9948,43.8964,43.9143,236336.0
2022-02-22 15:10:00,49.06,49.13,49.04,49.07,330017.0,43.9143,43.9769,43.8964,43.9232,330017.0
2022-02-22 15:20:00,49.06,49.09,48.99,49.03,250570.0,43.9143,43.9411,43.8516,43.8874,250570.0
2022-02-22 15:30:00,49.02,49.03,48.96,49.01,683443.0,43.8785,43.8874,43.8248,43.8695,683443.0
2022-02-22 15:40:00,49.02,49.03,48.91,48.93,885202.0,43.8785,43.8874,43.78,43.7979,885202.0
2022-02-22 15:50:00,48.92,48.94,48.83,48.94,1321118.0,43.789,43.8069,43.7084,43.8069,1321118.0
2022-02-23 09:30:00,49.22,49.26,49.12,49.17,952944.0,44.0575,44.0933,43.968,44.0127,952944.0
2022-02-23 09:40:00,49.17,49.19,49.07,49.07,415946.0,44.0127,44.0306,43.9232,43.9232,415946.0
2022-02-23 09:50:00,49.08,49.09,48.97,48.97,471160.0,43.9322,43.9411,43.8337,43.8337,471160.0
2022-02-23 10:00:00,48.97,48.97,48.87,48.91,300393.0,43.8337,43.8337,43.7442,43.78,300393.0
2022-02-23 10:10:00,48.9,48.93,48.82,48.86,332080.0,43.7711,43.7979,43.6994,43.7353,332080.0
2022-02-23 10:20:00,48.86,48.92,48.76,48.79,484659.0,43.7353,43.789,43.6457,43.6726,484659.0
2022-02-23 10:30:00,48.78,48.9,48.75,48.88,464194.0,43.6636,43.7711,43.6368,43.7532,464194.0
2022-02-23 10:40:00,48.87,48.88,48.77,48.77,312882.0,43.7442,43.7532,43.6547,43.6547,312882.0
2022-02-23 10:50:00,48.77,48.81,48.72,48.76,265078.0,43.6547,43.6905,43.6099,43.6457,265078.0
2022-02-23 11:00:00,48.76,48.79,48.65,48.67,427775.0,43.6457,43.6726,43.5473,43.5652,427775.0
2022-02-23 11:10:00,48.68,48.71,48.65,48.69,348109.0,43.5741,43.601,43.5473,43.5831,348109.0
2022-02-23 11:20:00,48.69,48.75,48.67,48.73,234194.0,43.5831,43.6368,43.5652,43.6189,234194.0
2022-02-23 11:30:00,48.73,48.82,48.7,48.79,292783.0,43.6189,43.6994,43.592,43.6726,292783.0
2022-02-23 11:40:00,48.79,48.83,48.74,48.81,299879.0,43.6726,43.7084,43.6278,43.6905,299879.0
2022-02-23 11:50:00,48.81,48.87,48.79,48.82,306097.0,43.6905,43.7442,43.6726,43.6994,306097.0
2022-02-23 12:00:00,48.83,48.84,48.78,48.84,292407.0,43.7084,43.7173,43.6636,43.7173,292407.0
2022-02-23 12:10:00,48.84,48.9,48.81,48.9,304535.0,43.7173,43.7711,43.6905,43.7711,304535.0
2022-02-23 12:20:00,48.89,48.92,48.88,48.91,332699.0,43.7621,43.789,43.7532,43.78,332699.0
2022-02-23 12:30:00,48.92,48.93,48.84,48.84,328202.0,43.789,43.7979,43.7173,43.7173,328202.0
2022-02-23 12:40:00,48.85,48.89,48.83,48.84,1199969.0,43.7263,43.7621,43.7084,43.7173,1199969.0
2022-02-23 12:50:00,48.84,48.84,48.75,48.77,778952.0,43.7173,43.7173,43.6368,43.6547,778952.0
2022-02-23 13:00:00,48.77,48.77,48.7,48.72,170107.0,43.6547,43.6547,43.592,43.6099,170107.0
2022-02-23 13:10:00,48.73,48.74,48.62,48.66,341206.0,43.6189,43.6278,43.5204,43.5562,341206.0
2022-02-23 13:20:00,48.66,48.68,48.61,48.62,143142.0,43.5562,43.5741,43.5115,43.5204,143142.0
2022-02-23 13:30:00,48.62,48.68,48.59,48.67,158594.0,43.5204,43.5741,43.4936,43.5652,158594.0
2022-02-23 13:40:00,48.68,48.73,48.64,48.72,412762.0,43.5741,43.6189,43.5383,43.6099,412762.0
2022-02-23 13:50:00,48.72,48.73,48.63,48.67,187498.0,43.6099,43.6189,43.5294,43.5652,187498.0
2022-02-23 14:00:00,48.66,48.7,48.62,48.66,234571.0,43.5562,43.592,43.5204,43.5562,234571.0
2022-02-23 14:10:00,48.66,48.69,48.6,48.64,231633.0,43.5562,43.5831,43.5025,43.5383,231633.0
2022-02-23 14:20:00,48.63,48.64,48.54,48.55,266287.0,43.5294,43.5383,43.4488,43.4578,266287.0
2022-02-23 14:30:00,48.55,48.57,48.52,48.54,362196.0,43.4578,43.4757,43.4309,43.4488,362196.0
2022-02-23 14:40:00,48.53,48.56,48.47,48.53,242627.0,43.4399,43.4667,43.3862,43.4399,242627.0
2022-02-23 14:50:00,48.52,48.56,48.51,48.52,216582.0,43.4309,43.4667,43.422,43.4309,216582.0
2022-02-23 15:00:00,48.52,48.53,48.45,48.48,331896.0,43.4309,43.4399,43.3683,43.3951,331896.0
2022-02-23 15:10:00,48.48,48.55,48.45,48.5,300443.0,43.3951,43.4578,43.3683,43.413,300443.0
2022-02-23 15:20:00,48.5,48.58,48.49,48.56,278700.0,43.413,43.4846,43.4041,43.4667,278700.0
2022-02-23 15:30:00,48.55,48.57,48.48,48.49,369219.0,43.4578,43.4757,43.3951,43.4041,369219.0
2022-02-23 15:40:00,48.48,48.51,48.42,48.44,677127.0,43.3951,43.422,43.3414,43.3593,677127.0
2022-02-23 15:50:00,48.43,48.49,48.4,48.48,729082.0,43.3504,43.4041,43.3235,43.3951,729082.0
2022-02-24 09:30:00,46.23,46.53,46.15,46.53,1534504.0,41.3811,41.6496,41.3095,41.6496,1534504.0
2022-02-24 09:40:00,46.52,46.52,46.29,46.44,623938.0,41.6407,41.6407,41.4348,41.5691,623938.0
2022-02-24 09:50:00,46.45,46.58,46.44,46.51,541440.0,41.578,41.6944,41.5691,41.6317,541440.0
2022-02-24 10:00:00,46.51,46.52,46.28,46.4,742096.0,41.6317,41.6407,41.4259,41.5333,742096.0
2022-02-24 10:10:00,46.4,46.53,46.37,46.53,896114.0,41.5333,41.6496,41.5064,41.6496,896114.0
2022-02-24 10:20:00,46.53,46.62,46.32,46.37,657085.0,41.6496,41.7302,41.4617,41.5064,657085.0
2022-02-24 10:30:00,46.36,46.38,46.22,46.28,855587.0,41.4975,41.5154,41.3722,41.4259,855587.0
2022-02-24 10:40:00,46.28,46.33,46.19,46.29,577813.0,41.4259,41.4706,41.3453,41.4348,577813.0
2022-02-24 10:50:00,46.3,46.35,46.22,46.33,523612.0,41.4438,41.4885,41.3722,41.4706,523612.0
2022-02-24 11:00:00,46.32,46.43,46.27,46.43,773449.0,41.4617,41.5601,41.4169,41.5601,773449.0
2022-02-24 11:10:00,46.43,46.54,46.4,46.54,863911.0,41.5601,41.6586,41.5333,41.6586,863911.0
2022-02-24 11:20:00,46.54,46.55,46.42,46.44,916035.0,41.6586,41.6675,41.5512,41.5691,916035.0
2022-02-24 11:30:00,46.45,46.53,46.41,46.52,670682.0,41.578,41.6496,41.5422,41.6407,670682.0
2022-02-24 11:40:00,46.51,46.51,46.37,46.42,758488.0,41.6317,41.6317,41.5064,41.5512,758488.0
2022-02-24 11:50:00,46.43,46.53,46.4,46.52,586928.0,41.5601,41.6496,41.5333,41.6407,586928.0
2022-02-24 12:00:00,46.52,46.54,46.46,46.46,751103.0,41.6407,41.6586,41.587,41.587,751103.0
2022-02-24 12:10:00,46.46,46.49,46.35,46.39,675654.0,41.587,41.6138,41.4885,41.5243,675654.0
2022-02-24 12:20:00,46.39,46.39,46.28,46.35,935056.0,41.5243,41.5243,41.4259,41.4885,935056.0
2022-02-24 12:30:00,46.35,46.45,46.3,46.45,683497.0,41.4885,41.578,41.4438,41.578,683497.0
2022-02-24 12:40:00,46.45,46.49,46.43,46.43,687635.0,41.578,41.6138,41.5601,41.5601,687635.0
2022-02-24 12:50:00,46.43,46.48,46.42,46.42,983367.0,41.5601,41.6049,41.5512,41.5512,983367.0
2022-02-24 13:00:00,46.43,46.52,46.36,46.5,712431.0,41.5601,41.6407,41.4975,41.6228,712431.0
2022-02-24 13:10:00,46.5,46.57,46.47,46.54,835399.0,41.6228,41.6854,41.5959,41.6586,835399.0
2022-02-24 13:20:00,46.53,46.55,46.44,46.47,610986.0,41.6496,41.6675,41.5691,41.5959,610986.0
2022-02-24 13:30:00,46.47,46.66,46.46,46.65,527194.0,41.5959,41.766,41.587,41.7571,527194.0
2022-02-24 13:40:00,46.66,46.8,46.56,46.8,486453.0,41.766,41.8913,41.6765,41.8913,486453.0
2022-02-24 13:50:00,46.8,46.86,46.72,46.75,701430.0,41.8913,41.945,41.8197,41.8466,701430.0
2022-02-24 14:00:00,46.75,46.85,46.7,46.77,861084.0,41.8466,41.9361,41.8018,41.8645,861084.0
2022-02-24 14:10:00,46.77,46.96,46.77,46.89,805256.0,41.8645,42.0345,41.8645,41.9719,805256.0
2022-02-24 14:20:00,46.89,46.93,46.86,46.93,599557.0,41.9719,42.0077,41.945,42.0077,599557.0
2022-02-24 14:30:00,46.93,47.22,46.9,47.22,778775.0,42.0077,42.2673,41.9808,42.2673,778775.0
2022-02-24 14:40:00,47.22,47.26,47.15,47.24,648349.0,42.2673,42.3031,42.2046,42.2852,648349.0
2022-02-24 14:50:00,47.24,47.29,47.19,47.21,553956.0,42.2852,42.3299,42.2404,42.2583,553956.0
2022-02-24 15:00:00,47.22,47.35,47.18,47.3,588427.0,42.2673,42.3836,42.2315,42.3389,588427.0
2022-02-24 15:10:00,47.29,47.34,47.27,47.32,383264.0,42.3299,42.3747,42.312,42.3568,383264.0
2022-02-24 15:20:00,47.32,47.35,47.25,47.27,634570.0,42.3568,42.3836,42.2941,42.312,634570.0
2022-02-24 15:30:00,47.27,47.47,47.27,47.47,769324.0,42.312,42.491,42.312,42.491,769324.0
2022-02-24 15:40:00,47.47,47.49,47.34,47.36,1163267.0,42.491,42.5089,42.3747,42.3926,1163267.0
2022-02-24 15:50:00,47.36,47.51,47.36,47.51,1325130.0,42.3926,42.5268,42.3926,42.5268,1325130.0
2022-02-25 09:30:00,47.78,47.93,47.75,47.76,1028035.0,42.7685,42.9028,42.7417,42.7506,1028035.0
2022-02-25 09:40:00,47.76,47.83,47.66,47.82,584677.0,42.7506,42.8133,42.6611,42.8043,584677.0
2022-02-25 09:50:00,47.82,47.85,47.61,47.61,497773.0,42.8043,42.8312,42.6164,42.6164,497773.0
2022-02-25 10:00:00,47.61,47.64,47.5,47.64,886690.0,42.6164,42.6432,42.5179,42.6432,886690.0
2022-02-25 10:10:00,47.63,47.69,47.56,47.68,664480.0,42.6343,42.688,42.5716,42.679,664480.0
2022-02-25 10:20:00,47.67,47.79,47.65,47.77,713209.0,42.6701,42.7775,42.6522,42.7596,713209.0
2022-02-25 10:30:00,47.77,47.8,47.72,47.76,465736.0,42.7596,42.7864,42.7148,42.7506,465736.0
2022-02-25 10:40:00,47.76,47.93,47.76,47.91,337178.0,42.7506,42.9028,42.7506,42.8849,337178.0
2022-02-25 10:50:00,47.9,47.94,47.85,47.88,503411.0,42.8759,42.9117,42.8312,42.858,503411.0
2022-02-25 11:00:00,47.88,47.9,47.8,47.88,643348.0,42.858,42.8759,42.7864,42.858,643348.0
2022-02-25 11:10:00,47.88,47.96,47.86,47.96,508117.0,42.858,42.9296,42.8401,42.9296,508117.0
2022-02-25 11:20:00,47.96,47.98,47.9,47.91,221117.0,42.9296,42.9476,42.8759,42.8849,221117.0
2022-02-25 11:30:00,47.91,47.93,47.87,47.91,460426.0,42.8849,42.9028,42.8491,42.8849,460426.0
2022-02-25 11:40:00,47.91,47.96,47.86,47.95,1440001.0,42.8849,42.9296,42.8401,42.9207,1440001.0
2022-02-25 11:50:00,47.95,48.01,47.93,48.0,242096.0,42.9207,42.9744,42.9028,42.9655,242096.0
2022-02-25 12:00:00,48.01,48.04,47.97,47.98,121662.0,42.9744,43.0013,42.9386,42.9476,121662.0
2022-02-25 12:10:00,47.98,48.02,47.95,48.01,111967.0,42.9476,42.9834,42.9207,42.9744,111967.0
2022-02-25 12:20:00,48.01,48.01,47.97,48.0,94498.0,42.9744,42.9744,42.9386,42.9655,94498.0
2022-02-25 12:30:00,48.0,48.03,48.0,48.02,130233.0,42.9655,42.9923,42.9655,42.9834,130233.0
2022-02-25 12:40:00,48.02,48.05,47.99,48.0,78828.0,42.9834,43.0102,42.9565,42.9655,78828.0
2022-02-25 12:50:00,47.99,47.99,47.9,47.93,262409.0,42.9565,42.9565,42.8759,42.9028,262409.0
2022-02-25 13:00:00,47.94,47.98,47.92,47.94,208902.0,42.9117,42.9476,42.8938,42.9117,208902.0
2022-02-25 13:10:00,47.94,47.96,47.87,47.96,168474.0,42.9117,42.9296,42.8491,42.9296,168474.0
2022-02-25 13:20:00,47.96,48.0,47.92,48.0,178418.0,42.9296,42.9655,42.8938,42.9655,178418.0
2022-02-25 13:30:00,48.0,48.05,47.98,48.01,170508.0,42.9655,43.0102,42.9476,42.9744,170508.0
2022-02-25 13:40:00,48.02,48.05,48.01,48.05,259579.0,42.9834,43.0102,42.9744,43.0102,259579.0
2022-02-25 13:50:00,48.04,48.05,47.96,48.01,309662.0,43.0013,43.0102,42.9296,42.9744,309662.0
2022-02-25 14:00:00,48.02,48.05,47.97,48.01,215523.0,42.9834,43.0102,42.9386,42.9744,215523.0
2022-02-25 14:10:00,48.02,48.03,47.98,48.02,298637.0,42.9834,42.9923,42.9476,42.9834,298637.0
2022-02-25 14:20:00,48.02,48.11,48.01,48.09,224427.0,42.9834,43.0639,42.9744,43.046,224427.0
2022-02-25 14:30:00,48.09,48.11,48.04,48.09,393022.0,43.046,43.0639,43.0013,43.046,393022.0
2022-02-25 14:40:00,48.08,48.11,48.05,48.07,224196.0,43.0371,43.0639,43.0102,43.0281,224196.0
2022-02-25 14:50:00,48.08,48.12,48.03,48.1,162931.0,43.0371,43.0729,42.9923,43.055,162931.0
2022-02-25 15:00:00,48.09,48.12,48.05,48.12,223135.0,43.046,43.0729,43.0102,43.0729,223135.0
2022-02-25 15:10:00,48.11,48.17,48.08,48.16,420837.0,43.0639,43.1176,43.0371,43.1087,420837.0
2022-02-25 15:20:00,48.16,48.2,48.12,48.12,734113.0,43.1087,43.1445,43.0729,43.0729,734113.0
2022-02-25 15:30:00,48.13,48.17,48.13,48.16,1196039.0,43.0818,43.1176,43.0818,43.1087,1196039.0
2022-02-25 15:40:00,48.16,48.23,48.16,48.22,1608579.0,43.1087,43.1713,43.1087,43.1624,1608579.0
2022-02-25 15:50:00,48.22,48.39,48.22,48.39,1272527.0,43.1624,43.3145,43.1624,43.3145,1272527.0
2022-02-28 09:30:00,47.42,47.46,47.33,47.42,1025688.0,42.4463,42.4821,42.3657,42.4463,1025688.0
2022-02-28 09:40:00,47.41,47.46,47.35,47.39,490018.0,42.4373,42.4821,42.3836,42.4194,490018.0
2022-02-28 09:50:00,47.39,47.48,47.32,47.48,460511.0,42.4194,42.5,42.3568,42.5,460511.0
2022-02-28 10:00:00,47.47,47.5,47.34,47.38,671393.0,42.491,42.5179,42.3747,42.4105,671393.0
2022-02-28 10:10:00,47.37,47.4,47.32,47.37,597684.0,42.4015,42.4284,42.3568,42.4015,597684.0
2022-02-28 10:20:00,47.38,47.5,47.38,47.47,689551.0,42.4105,42.5179,42.4105,42.491,689551.0
2022-02-28 10:30:00,47.47,47.64,47.46,47.63,509525.0,42.491,42.6432,42.4821,42.6343,509525.0
2022-02-28 10:40:00,47.64,47.72,47.62,47.63,571941.0,42.6432,42.7148,42.6253,42.6343,571941.0
2022-02-28 10:50:00,47.63,47.75,47.6,47.75,609094.0,42.6343,42.7417,42.6074,42.7417,609094.0
2022-02-28 11:00:00,47.75,47.76,47.68,47.69,535594.0,42.7417,42.7506,42.679,42.688,535594.0
2022-02-28 11:10:00,47.7,47.74,47.64,47.72,674325.0,42.6969,42.7327,42.6432,42.7148,674325.0
2022-02-28 11:20:00,47.72,47.8,47.69,47.74,504272.0,42.7148,42.7864,42.688,42.7327,504272.0
2022-02-28 11:30:00,47.73,47.8,47.69,47.71,565015.0,42.7238,42.7864,42.688,42.7059,565015.0
2022-02-28 11:40:00,47.72,47.72,47.65,47.66,381700.0,42.7148,42.7148,42.6522,42.6611,381700.0
2022-02-28 11:50:00,47.67,47.77,47.64,47.75,443955.0,42.6701,42.7596,42.6432,42.7417,443955.0
2022-02-28 12:00:00,47.75,47.78,47.61,47.64,417579.0,42.7417,42.7685,42.6164,42.6432,417579.0
2022-02-28 12:10:00,47.63,47.64,47.54,47.58,411802.0,42.6343,42.6432,42.5537,42.5895,411802.0
2022-02-28 12:20:00,47.57,47.59,47.51,47.54,357512.0,42.5806,42.5985,42.5268,42.5537,357512.0
2022-02-28 12:30:00,47.54,47.56,47.39,47.4,537611.0,42.5537,42.5716,42.4194,42.4284,537611.0
2022-02-28 12:40:00,47.39,47.43,47.34,47.39,337175.0,42.4194,42.4552,42.3747,42.4194,337175.0
2022-02-28 12:50:00,47.38,47.39,47.33,47.39,236949.0,42.4105,42.4194,42.3657,42.4194,236949.0
2022-02-28 13:00:00,47.39,47.46,47.39,47.45,294955.0,42.4194,42.4821,42.4194,42.4731,294955.0
2022-02-28 13:10:00,47.45,47.46,47.34,47.35,347509.0,42.4731,42.4821,42.3747,42.3836,347509.0
2022-02-28 13:20:00,47.34,47.44,47.31,47.42,304242.0,42.3747,42.4642,42.3478,42.4463,304242.0
2022-02-28 13:30:00,47.41,47.5,47.39,47.49,557065.0,42.4373,42.5179,42.4194,42.5089,557065.0
2022-02-28 13:40:00,47.48,47.51,47.45,47.5,241178.0,42.5,42.5268,42.4731,42.5179,241178.0
2022-02-28 13:50:00,47.51,47.59,47.51,47.59,526882.0,42.5268,42.5985,42.5268,42.5985,526882.0
2022-02-28 14:00:00,47.58,47.58,47.32,47.33,657017.0,42.5895,42.5895,42.3568,42.3657,657017.0
2022-02-28 14:10:00,47.33,47.42,47.32,47.41,484239.0,42.3657,42.4463,42.3568,42.4373,484239.0
2022-02-28 14:20:00,47.41,47.42,47.34,47.37,291643.0,42.4373,42.4463,42.3747,42.4015,291643.0
2022-02-28 14:30:00,47.38,47.42,47.34,47.41,333476.0,42.4105,42.4463,42.3747,42.4373,333476.0
2022-02-28 14:40:00,47.41,47.53,47.4,47.52,302778.0,42.4373,42.5448,42.4284,42.5358,302778.0
2022-02-28 14:50:00,47.51,47.61,47.51,47.6,439746.0,42.5268,42.6164,42.5268,42.6074,439746.0
2022-02-28 15:00:00,47.6,47.65,47.55,47.64,490393.0,42.6074,42.6522,42.5627,42.6432,490393.0
2022-02-28 15:10:00,47.63,47.73,47.61,47.72,764950.0,42.6343,42.7238,42.6164,42.7148,764950.0
2022-02-28 15:20:00,47.72,47.9,47.72,47.77,801462.0,42.7148,42.8759,42.7148,42.7596,801462.0
2022-02-28 15:30:00,47.77,47.84,47.68,47.69,796607.0,42.7596,42.8222,42.679,42.688,796607.0
2022-02-28 15:40:00,47.7,47.87,47.69,47.8,972653.0,42.6969,42.8491,42.688,42.7864,972653.0
2022-02-28 15:50:00,47.82,47.88,47.79,47.83,1446625.0,42.8043,42.858,42.7775,42.8133,1446625.0
2022-03-01 09:30:00,47.51,47.83,47.47,47.77,1132830.0,42.5268,42.8133,42.491,42.7596,1132830.0
2022-03-01 09:40:00,47.77,47.86,47.72,47.78,500497.0,42.7596,42.8401,42.7148,42.7685,500497.0
2022-03-01 09:50:00,47.79,47.84,47.72,47.82,603121.0,42.7775,42.8222,42.7148,42.8043,603121.0
2022-03-01 10:00:00,47.83,47.91,47.65,47.67,465534.0,42.8133,42.8849,42.6522,42.6701,465534.0
2022-03-01 10:10:00,47.67,47.75,47.57,47.67,404984.0,42.6701,42.7417,42.5806,42.6701,404984.0
2022-03-01 10:20:00,47.67,47.75,47.63,47.67,348431.0,42.6701,42.7417,42.6343,42.6701,348431.0
2022-03-01 10:30:00,47.68,47.8,47.67,47.69,436683.0,42.679,42.7864,42.6701,42.688,436683.0
2022-03-01 10:40:00,47.69,47.69,47.53,47.59,2216148.0,42.688,42.688,42.5448,42.5985,2216148.0
2022-03-01 10:50:00,47.59,47.63,47.55,47.62,608794.0,42.5985,42.6343,42.5627,42.6253,608794.0
2022-03-01 11:00:00,47.62,47.65,47.54,47.54,1657898.0,42.6253,42.6522,42.5537,42.5537,1657898.0
2022-03-01 11:10:00,47.55,47.59,47.5,47.5,380503.0,42.5627,42.5985,42.5179,42.5179,380503.0
2022-03-01 11:20:00,47.51,47.58,47.47,47.5,349245.0,42.5268,42.5895,42.491,42.5179,349245.0
2022-03-01 11:30:00,47.5,47.51,47.33,47.37,537471.0,42.5179,42.5268,42.3657,42.4015,537471.0
2022-03-01 11:40:00,47.36,47.43,47.21,47.26,717524.0,42.3926,42.4552,42.2583,42.3031,717524.0
2022-03-01 11:50:00,47.26,47.27,47.13,47.18,477271.0,42.3031,42.312,42.1867,42.2315,477271.0
2022-03-01 12:00:00,47.17,47.19,47.06,47.06,320805.0,42.2225,42.2404,42.124,42.124,320805.0
2022-03-01 12:10:00,47.07,47.18,47.04,47.17,548184.0,42.133,42.2315,42.1061,42.2225,548184.0
2022-03-01 12:20:00,47.17,47.18,47.08,47.12,259701.0,42.2225,42.2315,42.1419,42.1778,259701.0
2022-03-01 12:30:00,47.11,47.13,47.07,47.09,265180.0,42.1688,42.1867,42.133,42.1509,265180.0
2022-03-01 12:40:00,47.1,47.18,47.08,47.17,378209.0,42.1599,42.2315,42.1419,42.2225,378209.0
2022-03-01 12:50:00,47.18,47.21,47.08,47.14,382527.0,42.2315,42.2583,42.1419,42.1957,382527.0
2022-03-01 13:00:00,47.13,47.16,47.04,47.07,472984.0,42.1867,42.2136,42.1061,42.133,472984.0
2022-03-01 13:10:00,47.06,47.1,47.02,47.06,526766.0,42.124,42.1599,42.0882,42.124,526766.0
2022-03-01 13:20:00,47.07,47.12,46.97,46.98,228661.0,42.133,42.1778,42.0435,42.0524,228661.0
2022-03-01 13:30:00,46.97,47.09,46.97,47.07,354113.0,42.0435,42.1509,42.0435,42.133,354113.0
2022-03-01 13:40:00,47.07,47.08,46.98,46.99,303695.0,42.133,42.1419,42.0524,42.0614,303695.0
2022-03-01 13:50:00,47.0,47.07,46.98,47.05,515393.0,42.0703,42.133,42.0524,42.1151,515393.0
2022-03-01 14:00:00,47.05,47.06,47.0,47.02,355207.0,42.1151,42.124,42.0703,42.0882,355207.0
2022-03-01 14:10:00,47.02,47.08,46.97,47.07,426015.0,42.0882,42.1419,42.0435,42.133,426015.0
2022-03-01 14:20:00,47.07,47.1,47.03,47.07,403243.0,42.133,42.1599,42.0972,42.133,403243.0
2022-03-01 14:30:00,47.07,47.16,47.05,47.14,371831.0,42.133,42.2136,42.1151,42.1957,371831.0
2022-03-01 14:40:00,47.14,47.18,47.11,47.12,504407.0,42.1957,42.2315,42.1688,42.1778,504407.0
2022-03-01 14:50:00,47.12,47.12,47.06,47.1,425840.0,42.1778,42.1778,42.124,42.1599,425840.0
2022-03-01 15:00:00,47.1,47.29,47.09,47.27,619075.0,42.1599,42.3299,42.1509,42.312,619075.0
2022-03-01 15:10:00,47.27,47.28,47.16,47.17,494699.0,42.312,42.321,42.2136,42.2225,494699.0
2022-03-01 15:20:00,47.16,47.18,47.11,47.12,364329.0,42.2136,42.2315,42.1688,42.1778,364329.0
2022-03-01 15:30:00,47.12,47.19,47.06,47.18,499916.0,42.1778,42.2404,42.124,42.2315,499916.0
2022-03-01 15:40:00,47.17,47.21,47.1,47.12,754832.0,42.2225,42.2583,42.1599,42.1778,754832.0
2022-03-01 15:50:00,47.11,47.23,47.08,47.19,1546395.0,42.1688,42.2762,42.1419,42.2404,1546395.0
2022-03-02 09:30:00,47.22,47.34,47.0,47.03,774134.0,42.2673,42.3747,42.0703,42.0972,774134.0
2022-03-02 09:40:00,47.03,47.12,47.0,47.1,855582.0,42.0972,42.1778,42.0703,42.1599,855582.0
2022-03-02 09:50:00,47.11,47.14,47.01,47.05,422256.0,42.1688,42.1957,42.0793,42.1151,422256.0
2022-03-02 10:00:00,47.05,47.1,46.94,46.95,706822.0,42.1151,42.1599,42.0166,42.0256,706822.0
2022-03-02 10:10:00,46.95,46.98,46.91,46.96,749055.0,42.0256,42.0524,41.9898,42.0345,749055.0
2022-03-02 10:20:00,46.96,47.07,46.88,47.04,506526.0,42.0345,42.133,41.9629,42.1061,506526.0
2022-03-02 10:30:00,47.04,47.08,46.89,46.92,746268.0,42.1061,42.1419,41.9719,41.9987,746268.0
2022-03-02 10:40:00,46.93,46.96,46.82,46.89,438772.0,42.0077,42.0345,41.9092,41.9719,438772.0
2022-03-02 10:50:00,46.88,46.93,46.81,46.86,665462.0,41.9629,42.0077,41.9003,41.945,665462.0
2022-03-02 11:00:00,46.86,47.17,46.82,47.14,1158365.0,41.945,42.2225,41.9092,42.1957,1158365.0
2022-03-02 11:10:00,47.15,47.21,47.1,47.17,590319.0,42.2046,42.2583,42.1599,42.2225,590319.0
2022-03-02 11:20:00,47.16,47.3,47.14,47.25,382348.0,42.2136,42.3389,42.1957,42.2941,382348.0
2022-03-02 11:30:00,47.25,47.39,47.24,47.28,386629.0,42.2941,42.4194,42.2852,42.321,386629.0
2022-03-02 11:40:00,47.28,47.3,47.19,47.23,514863.0,42.321,42.3389,42.2404,42.2762,514863.0
2022-03-02 11:50:00,47.23,47.33,47.22,47.32,307748.0,42.2762,42.3657,42.2673,42.3568,307748.0
2022-03-02 12:00:00,47.31,47.34,47.28,47.3,275145.0,42.3478,42.3747,42.321,42.3389,275145.0
2022-03-02 12:10:00,47.31,47.38,47.29,47.29,472301.0,42.3478,42.4105,42.3299,42.3299,472301.0
2022-03-02 12:20:00,47.29,47.29,47.23,47.28,116004.0,42.3299,42.3299,42.2762,42.321,116004.0
2022-03-02 12:30:00,47.28,47.32,47.27,47.3,164429.0,42.321,42.3568,42.312,42.3389,164429.0
2022-03-02 12:40:00,47.3,47.33,47.28,47.31,179464.0,42.3389,42.3657,42.321,42.3478,179464.0
2022-03-02 12:50:00,47.31,47.36,47.26,47.34,156718.0,42.3478,42.3926,42.3031,42.3747,156718.0
2022-03-02 13:00:00,47.35,47.48,47.35,47.46,229893.0,42.3836,42.5,42.3836,42.4821,229893.0
2022-03-02 13:10:00,47.46,47.52,47.43,47.44,90885.0,42.4821,42.5358,42.4552,42.4642,90885.0
2022-03-02 13:20:00,47.45,47.48,47.4,47.4,944065.0,42.4731,42.5,42.4284,42.4284,944065.0
2022-03-02 13:30:00,47.4,47.44,47.39,47.44,374477.0,42.4284,42.4642,42.4194,42.4642,374477.0
2022-03-02 13:40:00,47.43,47.44,47.34,47.36,216621.0,42.4552,42.4642,42.3747,42.3926,216621.0
2022-03-02 13:50:00,47.35,47.4,47.34,47.38,281073.0,42.3836,42.4284,42.3747,42.4105,281073.0
2022-03-02 14:00:00,47.38,47.45,47.37,47.43,382371.0,42.4105,42.4731,42.4015,42.4552,382371.0
2022-03-02 14:10:00,47.43,47.44,47.4,47.41,353812.0,42.4552,42.4642,42.4284,42.4373,353812.0
2022-03-02 14:20:00,47.4,47.43,47.31,47.34,140501.0,42.4284,42.4552,42.3478,42.3747,140501.0
2022-03-02 14:30:00,47.35,47.39,47.32,47.37,233646.0,42.3836,42.4194,42.3568,42.4015,233646.0
2022-03-02 14:40:00,47.37,47.39,47.32,47.34,138543.0,42.4015,42.4194,42.3568,42.3747,138543.0
2022-03-02 14:50:00,47.34,47.36,47.29,47.3,190624.0,42.3747,42.3926,42.3299,42.3389,190624.0
2022-03-02 15:00:00,47.31,47.37,47.3,47.35,183361.0,42.3478,42.4015,42.3389,42.3836,183361.0
2022-03-02 15:10:00,47.35,47.37,47.27,47.31,296425.0,42.3836,42.4015,42.312,42.3478,296425.0
2022-03-02 15:20:00,47.31,47.38,47.29,47.37,247806.0,42.3478,42.4105,42.3299,42.4015,247806.0
2022-03-02 15:30:00,47.37,47.4,47.36,47.36,300352.0,42.4015,42.4284,42.3926,42.3926,300352.0
2022-03-02 15:40:00,47.36,47.41,47.34,47.41,341129.0,42.3926,42.4373,42.3747,42.4373,341129.0
2022-03-02 15:50:00,47.41,47.43,47.33,47.33,568014.0,42.4373,42.4552,42.3657,42.3657,568014.0
2022-03-03 09:30:00,47.16,47.23,47.06,47.08,1551692.0,42.2136,42.2762,42.124,42.1419,1551692.0
2022-03-03 09:40:00,47.08,47.1,46.95,46.95,773894.0,42.1419,42.1599,42.0256,42.0256,773894.0
2022-03-03 09:50:00,46.96,47.01,46.94,46.98,450867.0,42.0345,42.0793,42.0166,42.0524,450867.0
2022-03-03 10:00:00,46.99,47.04,46.91,46.98,433940.0,42.0614,42.1061,41.9898,42.0524,433940.0
2022-03-03 10:10:00,46.98,46.99,46.93,46.94,445458.0,42.0524,42.0614,42.0077,42.0166,445458.0
2022-03-03 10:20:00,46.94,46.94,46.88,46.9,257933.0,42.0166,42.0166,41.9629,41.9808,257933.0
2022-03-03 10:30:00,46.9,46.96,46.83,46.83,281279.0,41.9808,42.0345,41.9182,41.9182,281279.0
2022-03-03 10:40:00,46.84,46.85,46.76,46.81,321245.0,41.9271,41.9361,41.8555,41.9003,321245.0
2022-03-03 10:50:00,46.81,46.82,46.67,46.68,477728.0,41.9003,41.9092,41.775,41.7839,477728.0
2022-03-03 11:00:00,46.68,46.73,46.67,46.72,316982.0,41.7839,41.8287,41.775,41.8197,316982.0
2022-03-03 11:10:00,46.72,46.72,46.6,46.67,395344.0,41.8197,41.8197,41.7123,41.775,395344.0
2022-03-03 11:20:00,46.67,46.8,46.66,46.74,322359.0,41.775,41.8913,41.766,41.8376,322359.0
2022-03-03 11:30:00,46.75,46.75,46.69,46.71,418468.0,41.8466,41.8466,41.7929,41.8108,418468.0
2022-03-03 11:40:00,46.71,46.81,46.7,46.74,249983.0,41.8108,41.9003,41.8018,41.8376,249983.0
2022-03-03 11:50:00,46.73,46.83,46.69,46.78,461137.0,41.8287,41.9182,41.7929,41.8734,461137.0
2022-03-03 12:00:00,46.78,46.84,46.76,46.84,338312.0,41.8734,41.9271,41.8555,41.9271,338312.0
2022-03-03 12:10:00,46.84,46.88,46.83,46.83,371856.0,41.9271,41.9629,41.9182,41.9182,371856.0
2022-03-03 12:20:00,46.83,46.84,46.74,46.76,350367.0,41.9182,41.9271,41.8376,41.8555,350367.0
2022-03-03 12:30:00,46.76,47.01,46.75,46.85,774915.0,41.8555,42.0793,41.8466,41.9361,774915.0
2022-03-03 12:40:00,46.84,46.89,46.79,46.86,305224.0,41.9271,41.9719,41.8824,41.945,305224.0
2022-03-03 12:50:00,46.85,46.94,46.82,46.91,154635.0,41.9361,42.0166,41.9092,41.9898,154635.0
2022-03-03 13:00:00,46.91,47.0,46.9,46.94,178096.0,41.9898,42.0703,41.9808,42.0166,178096.0
2022-03-03 13:10:00,46.93,47.0,46.91,46.97,296196.0,42.0077,42.0703,41.9898,42.0435,296196.0
2022-03-03 13:20:00,46.97,46.99,46.91,46.93,425436.0,42.0435,42.0614,41.9898,42.0077,425436.0
2022-03-03 13:30:00,46.92,46.93,46.84,46.86,280908.0,41.9987,42.0077,41.9271,41.945,280908.0
2022-03-03 13:40:00,46.85,46.87,46.81,46.85,331715.0,41.9361,41.954,41.9003,41.9361,331715.0
2022-03-03 13:50:00,46.85,46.88,46.82,46.84,317651.0,41.9361,41.9629,41.9092,41.9271,317651.0
2022-03-03 14:00:00,46.84,46.88,46.82,46.83,321990.0,41.9271,41.9629,41.9092,41.9182,321990.0
2022-03-03 14:10:00,46.83,46.92,46.81,46.89,263999.0,41.9182,41.9987,41.9003,41.9719,263999.0
2022-03-03 14:20:00,46.88,46.89,46.82,46.83,226902.0,41.9629,41.9719,41.9092,41.9182,226902.0
2022-03-03 14:30:00,46.83,46.84,46.75,46.77,219367.0,41.9182,41.9271,41.8466,41.8645,219367.0
2022-03-03 14:40:00,46.77,46.8,46.71,46.72,194807.0,41.8645,41.8913,41.8108,41.8197,194807.0
2022-03-03 14:50:00,46.72,46.72,46.67,46.71,311701.0,41.8197,41.8197,41.775,41.8108,311701.0
2022-03-03 15:00:00,46.7,46.71,46.62,46.64,329769.0,41.8018,41.8108,41.7302,41.7481,329769.0
2022-03-03 15:10:00,46.64,46.69,46.62,46.67,476024.0,41.7481,41.7929,41.7302,41.775,476024.0
2022-03-03 15:20:00,46.66,46.71,46.62,46.7,296252.0,41.766,41.8108,41.7302,41.8018,296252.0
2022-03-03 15:30:00,46.7,46.72,46.61,46.66,604720.0,41.8018,41.8197,41.7212,41.766,604720.0
2022-03-03 15:40:00,46.66,46.67,46.6,46.65,849008.0,41.766,41.775,41.7123,41.7571,849008.0
2022-03-03 15:50:00,46.64,46.71,46.62,46.68,1062622.0,41.7481,41.8108,41.7302,41.7839,1062622.0
2022-03-04 09:30:00,45.91,46.07,45.83,46.02,788839.0,41.0947,41.2379,41.0231,41.1931,788839.0
2022-03-04 09:40:00,46.02,46.02,45.77,45.79,610659.0,41.1931,41.1931,40.9694,40.9873,610659.0
2022-03-04 09:50:00,45.78,45.88,45.74,45.87,677669.0,40.9783,41.0678,40.9425,41.0589,677669.0
2022-03-04 10:00:00,45.87,45.93,45.76,45.78,769009.0,41.0589,41.1126,40.9604,40.9783,769009.0
2022-03-04 10:10:00,45.77,45.79,45.68,45.7,604347.0,40.9694,40.9873,40.8888,40.9067,604347.0
2022-03-04 10:20:00,45.71,45.77,45.68,45.76,759225.0,40.9156,40.9694,40.8888,40.9604,759225.0
2022-03-04 10:30:00,45.76,45.8,45.65,45.72,655449.0,40.9604,40.9962,40.8619,40.9246,655449.0
2022-03-04 10:40:00,45.72,45.73,45.64,45.66,693425.0,40.9246,40.9335,40.853,40.8709,693425.0
2022-03-04 10:50:00,45.67,45.73,45.65,45.67,366915.0,40.8798,40.9335,40.8619,40.8798,366915.0
2022-03-04 11:00:00,45.68,45.7,45.61,45.64,433683.0,40.8888,40.9067,40.8261,40.853,433683.0
2022-03-04 11:10:00,45.64,45.71,45.59,45.69,642448.0,40.853,40.9156,40.8082,40.8977,642448.0
2022-03-04 11:20:00,45.68,45.69,45.63,45.66,693040.0,40.8888,40.8977,40.844,40.8709,693040.0
2022-03-04 11:30:00,45.66,45.72,45.57,45.71,552374.0,40.8709,40.9246,40.7903,40.9156,552374.0
2022-03-04 11:40:00,45.71,45.74,45.68,45.73,722081.0,40.9156,40.9425,40.8888,40.9335,722081.0
2022-03-04 11:50:00,45.73,45.73,45.67,45.68,334329.0,40.9335,40.9335,40.8798,40.8888,334329.0
2022-03-04 12:00:00,45.68,45.74,45.65,45.71,553410.0,40.8888,40.9425,40.8619,40.9156,553410.0
2022-03-04 12:10:00,45.7,45.88,45.7,45.83,778263.0,40.9067,41.0678,40.9067,41.0231,778263.0
2022-03-04 12:20:00,45.83,45.84,45.76,45.83,618707.0,41.0231,41.032,40.9604,41.0231,618707.0
2022-03-04 12:30:00,45.83,45.85,45.8,45.83,543234.0,41.0231,41.041,40.9962,41.0231,543234.0
2022-03-04 12:40:00,45.84,45.85,45.77,45.8,250207.0,41.032,41.041,40.9694,40.9962,250207.0
2022-03-04 12:50:00,45.8,45.88,45.79,45.84,367729.0,40.9962,41.0678,40.9873,41.032,367729.0
2022-03-04 13:00:00,45.85,45.93,45.85,45.92,424089.0,41.041,41.1126,41.041,41.1036,424089.0
2022-03-04 13:10:00,45.93,45.93,45.82,45.83,457531.0,41.1126,41.1126,41.0141,41.0231,457531.0
2022-03-04 13:20:00,45.83,45.88,45.81,45.81,437144.0,41.0231,41.0678,41.0052,41.0052,437144.0
2022-03-04 13:30:00,45.82,45.85,45.8,45.85,259315.0,41.0141,41.041,40.9962,41.041,259315.0
2022-03-04 13:40:00,45.85,45.85,45.75,45.75,948161.0,41.041,41.041,40.9514,40.9514,948161.0
2022-03-04 13:50:00,45.76,45.81,45.72,45.74,963797.0,40.9604,41.0052,40.9246,40.9425,963797.0
2022-03-04 14:00:00,45.74,45.75,45.68,45.72,402745.0,40.9425,40.9514,40.8888,40.9246,402745.0
2022-03-04 14:10:00,45.72,45.72,45.67,45.7,395351.0,40.9246,40.9246,40.8798,40.9067,395351.0
2022-03-04 14:20:00,45.7,45.79,45.7,45.74,542116.0,40.9067,40.9873,40.9067,40.9425,542116.0
2022-03-04 14:30:00,45.74,45.78,45.72,45.76,503988.0,40.9425,40.9783,40.9246,40.9604,503988.0
2022-03-04 14:40:00,45.76,45.76,45.67,45.69,263491.0,40.9604,40.9604,40.8798,40.8977,263491.0
2022-03-04 14:50:00,45.69,45.72,45.61,45.62,319818.0,40.8977,40.9246,40.8261,40.8351,319818.0
2022-03-04 15:00:00,45.62,45.73,45.61,45.68,1029003.0,40.8351,40.9335,40.8261,40.8888,1029003.0
2022-03-04 15:10:00,45.68,45.7,45.63,45.63,628697.0,40.8888,40.9067,40.844,40.844,628697.0
2022-03-04 15:20:00,45.63,45.73,45.61,45.7,438065.0,40.844,40.9335,40.8261,40.9067,438065.0
2022-03-04 15:30:00,45.7,45.71,45.6,45.63,668573.0,40.9067,40.9156,40.8172,40.844,668573.0
2022-03-04 15:40:00,45.63,45.73,45.63,45.68,578122.0,40.844,40.9335,40.844,40.8888,578122.0
2022-03-04 15:50:00,45.68,45.84,45.67,45.81,1130804.0,40.8888,41.032,40.8798,41.0052,1130804.0
2022-03-07 09:30:00,45.14,45.25,45.11,45.17,1137209.0,40.4054,40.5039,40.3786,40.4323,1137209.0
2022-03-07 09:40:00,45.17,45.2,44.99,45.02,477437.0,40.4323,40.4591,40.2712,40.298,477437.0
2022-03-07 09:50:00,45.03,45.11,44.97,44.99,296141.0,40.307,40.3786,40.2533,40.2712,296141.0
2022-03-07 10:00:00,44.98,45.04,44.94,45.0,460959.0,40.2622,40.3159,40.2264,40.2801,460959.0
2022-03-07 10:10:00,45.0,45.02,44.83,44.84,309333.0,40.2801,40.298,40.1279,40.1369,309333.0
2022-03-07 10:20:00,44.83,44.87,44.74,44.78,614977.0,40.1279,40.1637,40.0474,40.0832,614977.0
2022-03-07 10:30:00,44.77,44.85,44.76,44.8,405238.0,40.0742,40.1458,40.0653,40.1011,405238.0
2022-03-07 10:40:00,44.79,44.82,44.74,44.76,265476.0,40.0921,40.119,40.0474,40.0653,265476.0
2022-03-07 10:50:00,44.75,44.78,44.7,44.75,308278.0,40.0563,40.0832,40.0116,40.0563,308278.0
2022-03-07 11:00:00,44.76,44.81,44.7,44.77,396105.0,40.0653,40.11,40.0116,40.0742,396105.0
2022-03-07 11:10:00,44.76,44.82,44.72,44.8,333817.0,40.0653,40.119,40.0295,40.1011,333817.0
2022-03-07 11:20:00,44.79,44.81,44.71,44.72,358239.0,40.0921,40.11,40.0205,40.0295,358239.0
2022-03-07 11:30:00,44.72,44.73,44.59,44.6,340969.0,40.0295,40.0384,39.9131,39.9221,340969.0
2022-03-07 11:40:00,44.59,44.7,44.56,44.63,433432.0,39.9131,40.0116,39.8863,39.9489,433432.0
2022-03-07 11:50:00,44.64,44.66,44.54,44.57,325920.0,39.9579,39.9758,39.8684,39.8952,325920.0
2022-03-07 12:00:00,44.56,44.56,44.5,44.54,466121.0,39.8863,39.8863,39.8326,39.8684,466121.0
2022-03-07 12:10:00,44.53,44.6,44.51,44.52,598751.0,39.8594,39.9221,39.8415,39.8505,598751.0
2022-03-07 12:20:00,44.53,44.55,44.43,44.48,664883.0,39.8594,39.8773,39.7699,39.8147,664883.0
2022-03-07 12:30:00,44.47,44.53,44.44,44.51,339647.0,39.8057,39.8594,39.7788,39.8415,339647.0
2022-03-07 12:40:00,44.51,44.59,44.5,44.57,567064.0,39.8415,39.9131,39.8326,39.8952,567064.0
2022-03-07 12:50:00,44.57,44.65,44.48,44.51,770166.0,39.8952,39.9668,39.8147,39.8415,770166.0
2022-03-07 13:00:00,44.51,44.59,44.5,44.53,254177.0,39.8415,39.9131,39.8326,39.8594,254177.0
2022-03-07 13:10:00,44.54,44.54,44.41,44.42,856230.0,39.8684,39.8684,39.752,39.7609,856230.0
2022-03-07 13:20:00,44.42,44.46,44.39,44.44,447892.0,39.7609,39.7968,39.7341,39.7788,447892.0
2022-03-07 13:30:00,44.43,44.48,44.4,44.46,989177.0,39.7699,39.8147,39.743,39.7968,989177.0
2022-03-07 13:40:00,44.45,44.5,44.41,44.44,333872.0,39.7878,39.8326,39.752,39.7788,333872.0
2022-03-07 13:50:00,44.45,44.49,44.38,44.39,995149.0,39.7878,39.8236,39.7251,39.7341,995149.0
2022-03-07 14:00:00,44.4,44.43,44.35,44.37,748866.0,39.743,39.7699,39.6983,39.7162,748866.0
2022-03-07 14:10:00,44.37,44.47,44.37,44.47,382207.0,39.7162,39.8057,39.7162,39.8057,382207.0
2022-03-07 14:20:00,44.46,44.47,44.36,44.37,398625.0,39.7968,39.8057,39.7072,39.7162,398625.0
2022-03-07 14:30:00,44.37,44.38,44.33,44.36,275544.0,39.7162,39.7251,39.6804,39.7072,275544.0
2022-03-07 14:40:00,44.36,44.37,44.27,44.33,464541.0,39.7072,39.7162,39.6267,39.6804,464541.0
2022-03-07 14:50:00,44.33,44.33,44.24,44.24,445432.0,39.6804,39.6804,39.5998,39.5998,445432.0
2022-03-07 15:00:00,44.25,44.27,44.17,44.21,389970.0,39.6088,39.6267,39.5372,39.573,389970.0
2022-03-07 15:10:00,44.21,44.23,44.13,44.15,487540.0,39.573,39.5909,39.5014,39.5193,487540.0
2022-03-07 15:20:00,44.16,44.24,44.15,44.22,612241.0,39.5282,39.5998,39.5193,39.5819,612241.0
2022-03-07 15:30:00,44.21,44.22,44.14,44.14,515113.0,39.573,39.5819,39.5103,39.5103,515113.0
2022-03-07 15:40:00,44.15,44.26,44.14,44.17,819422.0,39.5193,39.6177,39.5103,39.5372,819422.0
2022-03-07 15:50:00,44.19,44.22,44.13,44.14,1230294.0,39.5551,39.5819,39.5014,39.5103,1230294.0
2022-03-08 09:30:00,44.35,44.36,44.05,44.13,1237369.0,39.6983,39.7072,39.4298,39.5014,1237369.0
2022-03-08 09:40:00,44.11,44.26,44.04,44.15,764247.0,39.4835,39.6177,39.4208,39.5193,764247.0
2022-03-08 09:50:00,44.15,44.19,44.06,44.08,410734.0,39.5193,39.5551,39.4387,39.4566,410734.0
2022-03-08 10:00:00,44.08,44.08,43.9,43.94,379661.0,39.4566,39.4566,39.2955,39.3313,379661.0
2022-03-08 10:10:00,43.93,44.2,43.93,44.19,826615.0,39.3223,39.564,39.3223,39.5551,826615.0
2022-03-08 10:20:00,44.19,44.21,44.01,44.01,451370.0,39.5551,39.573,39.394,39.394,451370.0
2022-03-08 10:30:00,44.02,44.08,43.9,43.99,682879.0,39.4029,39.4566,39.2955,39.376,682879.0
2022-03-08 10:40:00,43.99,44.11,43.96,44.1,517110.0,39.376,39.4835,39.3492,39.4745,517110.0
2022-03-08 10:50:00,44.1,44.2,44.02,44.18,560078.0,39.4745,39.564,39.4029,39.5461,560078.0
2022-03-08 11:00:00,44.18,44.22,44.12,44.19,436666.0,39.5461,39.5819,39.4924,39.5551,436666.0
2022-03-08 11:10:00,44.2,44.22,44.15,44.2,490737.0,39.564,39.5819,39.5193,39.564,490737.0
2022-03-08 11:20:00,44.2,44.22,44.07,44.11,435369.0,39.564,39.5819,39.4477,39.4835,435369.0
2022-03-08 11:30:00,44.1,44.12,43.99,44.05,618968.0,39.4745,39.4924,39.376,39.4298,618968.0
2022-03-08 11:40:00,44.05,44.2,44.03,44.19,449754.0,39.4298,39.564,39.4119,39.5551,449754.0
2022-03-08 11:50:00,44.18,44.28,44.18,44.21,520261.0,39.5461,39.6356,39.5461,39.573,520261.0
2022-03-08 12:00:00,44.21,44.41,44.18,44.4,601231.0,39.573,39.752,39.5461,39.743,601231.0
2022-03-08 12:10:00,44.4,44.68,44.39,44.63,713331.0,39.743,39.9937,39.7341,39.9489,713331.0
2022-03-08 12:20:00,44.62,44.68,44.48,44.6,577516.0,39.94,39.9937,39.8147,39.9221,577516.0
2022-03-08 12:30:00,44.61,44.67,44.54,44.64,765187.0,39.931,39.9847,39.8684,39.9579,765187.0
2022-03-08 12:40:00,44.64,44.68,44.56,44.63,616435.0,39.9579,39.9937,39.8863,39.9489,616435.0
2022-03-08 12:50:00,44.63,44.7,44.54,44.69,618732.0,39.9489,40.0116,39.8684,40.0026,618732.0
2022-03-08 13:00:00,44.68,44.8,44.68,44.79,476907.0,39.9937,40.1011,39.9937,40.0921,476907.0
2022-03-08 13:10:00,44.79,44.81,44.73,44.76,872872.0,40.0921,40.11,40.0384,40.0653,872872.0
2022-03-08 13:20:00,44.77,44.78,44.57,44.58,1204782.0,40.0742,40.0832,39.8952,39.9042,1204782.0
2022-03-08 13:30:00,44.58,44.58,44.42,44.45,701291.0,39.9042,39.9042,39.7609,39.7878,701291.0
2022-03-08 13:40:00,44.45,44.49,44.38,44.39,511694.0,39.7878,39.8236,39.7251,39.7341,511694.0
2022-03-08 13:50:00,44.39,44.42,44.33,44.34,579648.0,39.7341,39.7609,39.6804,39.6893,579648.0
2022-03-08 14:00:00,44.33,44.38,44.21,44.34,766471.0,39.6804,39.7251,39.573,39.6893,766471.0
2022-03-08 14:10:00,44.34,44.37,44.24,44.33,351293.0,39.6893,39.7162,39.5998,39.6804,351293.0
2022-03-08 14:20:00,44.34,44.44,44.25,44.43,431707.0,39.6893,39.7788,39.6088,39.7699,431707.0
2022-03-08 14:30:00,44.42,44.47,44.34,44.44,587790.0,39.7609,39.8057,39.6893,39.7788,587790.0
2022-03-08 14:40:00,44.45,44.52,44.39,44.52,485210.0,39.7878,39.8505,39.7341,39.8505,485210.0
2022-03-08 14:50:00,44.51,44.53,44.38,44.43,408261.0,39.8415,39.8594,39.7251,39.7699,408261.0
2022-03-08 15:00:00,44.43,44.57,44.42,44.53,395286.0,39.7699,39.8952,39.7609,39.8594,395286.0
2022-03-08 15:10:00,44.53,44.54,44.42,44.44,798492.0,39.8594,39.8684,39.7609,39.7788,798492.0
2022-03-08 15:20:00,44.45,44.46,44.34,44.34,599229.0,39.7878,39.7968,39.6893,39.6893,599229.0
2022-03-08 15:30:00,44.34,44.36,44.27,44.34,743052.0,39.6893,39.7072,39.6267,39.6893,743052.0
2022-03-08 15:40:00,44.34,44.38,44.28,44.3,972055.0,39.6893,39.7251,39.6356,39.6535,972055.0
2022-03-08 15:50:00,44.3,44.41,44.29,44.34,1182677.0,39.6535,39.752,39.6446,39.6893,1182677.0
2022-03-09 09:30:00,44.84,45.05,44.8,44.99,1222667.0,40.1369,40.3249,40.1011,40.2712,1222667.0
2022-03-09 09:40:00,44.99,45.08,44.98,45.02,382617.0,40.2712,40.3517,40.2622,40.298,382617.0
2022-03-09 09:50:00,45.02,45.07,44.92,45.02,393422.0,40.298,40.3428,40.2085,40.298,393422.0
2022-03-09 10:00:00,45.02,45.18,45.02,45.15,539698.0,40.298,40.4412,40.298,40.4144,539698.0
2022-03-09 10:10:00,45.16,45.24,45.13,45.19,657766.0,40.4233,40.4949,40.3965,40.4502,657766.0
2022-03-09 10:20:00,45.18,45.23,45.15,45.19,409860.0,40.4412,40.486,40.4144,40.4502,409860.0
2022-03-09 10:30:00,45.2,45.28,45.16,45.27,330432.0,40.4591,40.5307,40.4233,40.5218,330432.0
2022-03-09 10:40:00,45.27,45.29,45.18,45.22,411185.0,40.5218,40.5397,40.4412,40.477,411185.0
2022-03-09 10:50:00,45.21,45.32,45.21,45.3,277681.0,40.4681,40.5665,40.4681,40.5486,277681.0
2022-03-09 11:00:00,45.3,45.31,45.21,45.27,264800.0,40.5486,40.5576,40.4681,40.5218,264800.0
2022-03-09 11:10:00,45.27,45.28,45.16,45.24,227713.0,40.5218,40.5307,40.4233,40.4949,227713.0
2022-03-09 11:20:00,45.24,45.29,45.24,45.28,318735.0,40.4949,40.5397,40.4949,40.5307,318735.0
2022-03-09 11:30:00,45.28,45.4,45.25,45.38,317767.0,40.5307,40.6382,40.5039,40.6203,317767.0
2022-03-09 11:40:00,45.38,45.4,45.34,45.4,202006.0,40.6203,40.6382,40.5845,40.6382,202006.0
2022-03-09 11:50:00,45.39,45.4,45.33,45.37,134616.0,40.6292,40.6382,40.5755,40.6113,134616.0
2022-03-09 12:00:00,45.38,45.41,45.33,45.36,219368.0,40.6203,40.6471,40.5755,40.6024,219368.0
2022-03-09 12:10:00,45.36,45.39,45.35,45.37,179152.0,40.6024,40.6292,40.5934,40.6113,179152.0
2022-03-09 12:20:00,45.37,45.38,45.3,45.34,726101.0,40.6113,40.6203,40.5486,40.5845,726101.0
2022-03-09 12:30:00,45.35,45.48,45.34,45.47,542979.0,40.5934,40.7098,40.5845,40.7008,542979.0
2022-03-09 12:40:00,45.47,45.48,45.41,45.44,254713.0,40.7008,40.7098,40.6471,40.674,254713.0
2022-03-09 12:50:00,45.44,45.45,45.39,45.41,417368.0,40.674,40.6829,40.6292,40.6471,417368.0
2022-03-09 13:00:00,45.41,45.41,45.32,45.37,286421.0,40.6471,40.6471,40.5665,40.6113,286421.0
2022-03-09 13:10:00,45.37,45.42,45.36,45.37,305517.0,40.6113,40.6561,40.6024,40.6113,305517.0
2022-03-09 13:20:00,45.38,45.44,45.37,45.44,146316.0,40.6203,40.674,40.6113,40.674,146316.0
2022-03-09 13:30:00,45.44,45.44,45.36,45.38,242261.0,40.674,40.674,40.6024,40.6203,242261.0
2022-03-09 13:40:00,45.38,45.39,45.29,45.3,364820.0,40.6203,40.6292,40.5397,40.5486,364820.0
2022-03-09 13:50:00,45.3,45.36,45.28,45.34,329128.0,40.5486,40.6024,40.5307,40.5845,329128.0
2022-03-09 14:00:00,45.34,45.41,45.33,45.37,275681.0,40.5845,40.6471,40.5755,40.6113,275681.0
2022-03-09 14:10:00,45.37,45.38,45.32,45.36,530946.0,40.6113,40.6203,40.5665,40.6024,530946.0
2022-03-09 14:20:00,45.36,45.38,45.33,45.37,242864.0,40.6024,40.6203,40.5755,40.6113,242864.0
2022-03-09 14:30:00,45.37,45.41,45.36,45.4,395074.0,40.6113,40.6471,40.6024,40.6382,395074.0
2022-03-09 14:40:00,45.4,45.42,45.36,45.39,624013.0,40.6382,40.6561,40.6024,40.6292,624013.0
2022-03-09 14:50:00,45.39,45.47,45.38,45.44,539231.0,40.6292,40.7008,40.6203,40.674,539231.0
2022-03-09 15:00:00,45.45,45.52,45.44,45.52,218750.0,40.6829,40.7456,40.674,40.7456,218750.0
2022-03-09 15:10:00,45.52,45.55,45.5,45.52,388169.0,40.7456,40.7724,40.7277,40.7456,388169.0
2022-03-09 15:20:00,45.53,45.55,45.5,45.53,499311.0,40.7545,40.7724,40.7277,40.7545,499311.0
2022-03-09 15:30:00,45.53,45.56,45.51,45.52,443204.0,40.7545,40.7814,40.7366,40.7456,443204.0
2022-03-09 15:40:00,45.51,45.54,45.46,45.48,1144745.0,40.7366,40.7635,40.6919,40.7098,1144745.0
2022-03-09 15:50:00,45.49,45.51,45.42,45.48,992669.0,40.7187,40.7366,40.6561,40.7098,992669.0
2022-03-10 09:30:00,44.87,44.87,44.63,44.64,681902.0,40.1637,40.1637,39.9489,39.9579,681902.0
2022-03-10 09:40:00,44.63,44.72,44.63,44.69,474477.0,39.9489,40.0295,39.9489,40.0026,474477.0
2022-03-10 09:50:00,44.69,44.87,44.62,44.86,668051.0,40.0026,40.1637,39.94,40.1548,668051.0
2022-03-10 10:00:00,44.86,44.86,44.68,44.78,593421.0,40.1548,40.1548,39.9937,40.0832,593421.0
2022-03-10 10:10:00,44.77,44.93,44.72,44.92,556183.0,40.0742,40.2175,40.0295,40.2085,556183.0
2022-03-10 10:20:00,44.92,44.93,44.75,44.76,332381.0,40.2085,40.2175,40.0563,40.0653,332381.0
2022-03-10 10:30:00,44.75,44.78,44.65,44.7,374156.0,40.0563,40.0832,39.9668,40.0116,374156.0
2022-03-10 10:40:00,44.7,44.77,44.67,44.76,504632.0,40.0116,40.0742,39.9847,40.0653,504632.0
2022-03-10 10:50:00,44.75,44.75,44.63,44.66,306111.0,40.0563,40.0563,39.9489,39.9758,306111.0
2022-03-10 11:00:00,44.66,44.66,44.52,44.58,349030.0,39.9758,39.9758,39.8505,39.9042,349030.0
2022-03-10 11:10:00,44.58,44.61,44.53,44.59,306239.0,39.9042,39.931,39.8594,39.9131,306239.0
2022-03-10 11:20:00,44.59,44.6,44.51,44.58,378521.0,39.9131,39.9221,39.8415,39.9042,378521.0
2022-03-10 11:30:00,44.58,44.59,44.51,44.55,327623.0,39.9042,39.9131,39.8415,39.8773,327623.0
2022-03-10 11:40:00,44.55,44.61,44.52,44.59,228877.0,39.8773,39.931,39.8505,39.9131,228877.0
2022-03-10 11:50:00,44.59,44.71,44.59,44.69,292740.0,39.9131,40.0205,39.9131,40.0026,292740.0
2022-03-10 12:00:00,44.69,44.71,44.61,44.62,474353.0,40.0026,40.0205,39.931,39.94,474353.0
2022-03-10 12:10:00,44.62,44.65,44.59,44.6,233491.0,39.94,39.9668,39.9131,39.9221,233491.0
2022-03-10 12:20:00,44.6,44.69,44.59,44.66,392716.0,39.9221,40.0026,39.9131,39.9758,392716.0
2022-03-10 12:30:00,44.66,44.67,44.58,44.59,236038.0,39.9758,39.9847,39.9042,39.9131,236038.0
2022-03-10 12:40:00,44.59,44.59,44.56,44.58,282311.0,39.9131,39.9131,39.8863,39.9042,282311.0
2022-03-10 12:50:00,44.58,44.58,44.51,44.54,359059.0,39.9042,39.9042,39.8415,39.8684,359059.0
2022-03-10 13:00:00,44.53,44.57,44.49,44.51,153009.0,39.8594,39.8952,39.8236,39.8415,153009.0
2022-03-10 13:10:00,44.51,44.6,44.51,44.59,229840.0,39.8415,39.9221,39.8415,39.9131,229840.0
2022-03-10 13:20:00,44.58,44.62,44.56,44.61,187479.0,39.9042,39.94,39.8863,39.931,187479.0
2022-03-10 13:30:00,44.61,44.68,44.59,44.65,274549.0,39.931,39.9937,39.9131,39.9668,274549.0
2022-03-10 13:40:00,44.65,44.72,44.62,44.7,576494.0,39.9668,40.0295,39.94,40.0116,576494.0
2022-03-10 13:50:00,44.71,44.71,44.66,44.67,263609.0,40.0205,40.0205,39.9758,39.9847,263609.0
2022-03-10 14:00:00,44.67,44.8,44.66,44.71,567785.0,39.9847,40.1011,39.9758,40.0205,567785.0
2022-03-10 14:10:00,44.72,44.8,44.71,44.77,323994.0,40.0295,40.1011,40.0205,40.0742,323994.0
2022-03-10 14:20:00,44.78,44.81,44.73,44.78,267695.0,40.0832,40.11,40.0384,40.0832,267695.0
2022-03-10 14:30:00,44.79,44.82,44.74,44.76,368520.0,40.0921,40.119,40.0474,40.0653,368520.0
2022-03-10 14:40:00,44.76,44.82,44.72,44.81,388102.0,40.0653,40.119,40.0295,40.11,388102.0
2022-03-10 14:50:00,44.82,44.84,44.78,44.8,433883.0,40.119,40.1369,40.0832,40.1011,433883.0
2022-03-10 15:00:00,44.81,44.82,44.71,44.75,667844.0,40.11,40.119,40.0205,40.0563,667844.0
2022-03-10 15:10:00,44.75,44.8,44.73,44.77,451475.0,40.0563,40.1011,40.0384,40.0742,451475.0
2022-03-10 15:20:00,44.78,44.8,44.72,44.78,646756.0,40.0832,40.1011,40.0295,40.0832,646756.0
2022-03-10 15:30:00,44.77,44.78,44.71,44.73,574235.0,40.0742,40.0832,40.0205,40.0384,574235.0
2022-03-10 15:40:00,44.73,44.77,44.7,44.72,862812.0,40.0384,40.0742,40.0116,40.0295,862812.0
2022-03-10 15:50:00,44.73,44.78,44.73,44.77,1119960.0,40.0384,40.0832,40.0384,40.0742,1119960.0
2022-03-11 09:30:00,45.0,45.08,44.74,44.75,583440.0,40.2801,40.3517,40.0474,40.0563,583440.0
2022-03-11 09:40:00,44.75,44.8,44.71,44.74,415890.0,40.0563,40.1011,40.0205,40.0474,415890.0
2022-03-11 09:50:00,44.73,44.77,44.57,44.63,324707.0,40.0384,40.0742,39.8952,39.9489,324707.0
2022-03-11 10:00:00,44.64,44.64,44.43,44.44,747869.0,39.9579,39.9579,39.7699,39.7788,747869.0
2022-03-11 10:10:00,44.45,44.52,44.43,44.44,388474.0,39.7878,39.8505,39.7699,39.7788,388474.0
2022-03-11 10:20:00,44.43,44.5,44.37,44.46,458749.0,39.7699,39.8326,39.7162,39.7968,458749.0
2022-03-11 10:30:00,44.46,44.48,44.4,44.43,607679.0,39.7968,39.8147,39.743,39.7699,607679.0
2022-03-11 10:40:00,44.43,44.48,44.41,44.42,618592.0,39.7699,39.8147,39.752,39.7609,618592.0
2022-03-11 10:50:00,44.42,44.47,44.38,44.45,593977.0,39.7609,39.8057,39.7251,39.7878,593977.0
2022-03-11 11:00:00,44.45,44.46,44.31,44.36,720774.0,39.7878,39.7968,39.6625,39.7072,720774.0
2022-03-11 11:10:00,44.37,44.38,44.28,44.33,579528.0,39.7162,39.7251,39.6356,39.6804,579528.0
2022-03-11 11:20:00,44.33,44.35,44.22,44.23,664733.0,39.6804,39.6983,39.5819,39.5909,664733.0
2022-03-11 11:30:00,44.23,44.24,44.16,44.23,417029.0,39.5909,39.5998,39.5282,39.5909,417029.0
2022-03-11 11:40:00,44.22,44.24,44.13,44.2,870534.0,39.5819,39.5998,39.5014,39.564,870534.0
2022-03-11 11:50:00,44.2,44.22,44.13,44.19,298980.0,39.564,39.5819,39.5014,39.5551,298980.0
2022-03-11 12:00:00,44.2,44.21,44.12,44.13,491103.0,39.564,39.573,39.4924,39.5014,491103.0
2022-03-11 12:10:00,44.13,44.25,44.13,44.25,255204.0,39.5014,39.6088,39.5014,39.6088,255204.0
2022-03-11 12:20:00,44.26,44.28,44.15,44.15,335184.0,39.6177,39.6356,39.5193,39.5193,335184.0
2022-03-11 12:30:00,44.15,44.18,44.11,44.12,241523.0,39.5193,39.5461,39.4835,39.4924,241523.0
2022-03-11 12:40:00,44.11,44.15,44.11,44.14,341574.0,39.4835,39.5193,39.4835,39.5103,341574.0
2022-03-11 12:50:00,44.14,44.17,44.13,44.15,146626.0,39.5103,39.5372,39.5014,39.5193,146626.0
2022-03-11 13:00:00,44.16,44.22,44.13,44.17,290276.0,39.5282,39.5819,39.5014,39.5372,290276.0
2022-03-11 13:10:00,44.17,44.2,44.15,44.18,630476.0,39.5372,39.564,39.5193,39.5461,630476.0
2022-03-11 13:20:00,44.19,44.23,44.18,44.19,268975.0,39.5551,39.5909,39.5461,39.5551,268975.0
2022-03-11 13:30:00,44.2,44.23,44.17,44.2,252414.0,39.564,39.5909,39.5372,39.564,252414.0
2022-03-11 13:40:00,44.19,44.21,44.18,44.21,278633.0,39.5551,39.573,39.5461,39.573,278633.0
2022-03-11 13:50:00,44.21,44.22,44.07,44.08,291158.0,39.573,39.5819,39.4477,39.4566,291158.0
2022-03-11 14:00:00,44.08,44.11,44.06,44.09,369443.0,39.4566,39.4835,39.4387,39.4656,369443.0
2022-03-11 14:10:00,44.09,44.12,44.05,44.06,215388.0,39.4656,39.4924,39.4298,39.4387,215388.0
2022-03-11 14:20:00,44.05,44.15,44.04,44.14,376977.0,39.4298,39.5193,39.4208,39.5103,376977.0
2022-03-11 14:30:00,44.15,44.15,44.09,44.12,436270.0,39.5193,39.5193,39.4656,39.4924,436270.0
2022-03-11 14:40:00,44.12,44.12,44.04,44.05,297421.0,39.4924,39.4924,39.4208,39.4298,297421.0
2022-03-11 14:50:00,44.05,44.06,43.97,43.99,560708.0,39.4298,39.4387,39.3581,39.376,560708.0
2022-03-11 15:00:00,43.99,44.0,43.94,43.96,342769.0,39.376,39.385,39.3313,39.3492,342769.0
2022-03-11 15:10:00,43.96,43.97,43.93,43.97,387770.0,39.3492,39.3581,39.3223,39.3581,387770.0
2022-03-11 15:20:00,43.96,43.97,43.91,43.94,453994.0,39.3492,39.3581,39.3044,39.3313,453994.0
2022-03-11 15:30:00,43.94,43.94,43.87,43.9,869876.0,39.3313,39.3313,39.2686,39.2955,869876.0
2022-03-11 15:40:00,43.9,43.93,43.87,43.89,633421.0,39.2955,39.3223,39.2686,39.2865,633421.0
2022-03-11 15:50:00,43.89,43.93,43.85,43.85,807378.0,39.2865,39.3223,39.2507,39.2507,807378.0
2022-03-14 09:30:00,43.37,43.41,43.12,43.29,1136507.0,38.8211,38.8569,38.5973,38.7495,1136507.0
2022-03-14 09:40:00,43.28,43.44,43.17,43.38,580258.0,38.7405,38.8837,38.6421,38.83,580258.0
2022-03-14 09:50:00,43.38,43.45,43.25,43.34,356025.0,38.83,38.8927,38.7137,38.7942,356025.0
2022-03-14 10:00:00,43.34,43.44,43.28,43.4,422862.0,38.7942,38.8837,38.7405,38.8479,422862.0
2022-03-14 10:10:00,43.4,43.56,43.36,43.52,557775.0,38.8479,38.9911,38.8121,38.9553,557775.0
2022-03-14 10:20:00,43.52,43.65,43.52,43.55,396097.0,38.9553,39.0717,38.9553,38.9822,396097.0
2022-03-14 10:30:00,43.56,43.56,43.42,43.45,428949.0,38.9911,38.9911,38.8658,38.8927,428949.0
2022-03-14 10:40:00,43.45,43.52,43.39,43.44,387191.0,38.8927,38.9553,38.839,38.8837,387191.0
2022-03-14 10:50:00,43.44,43.56,43.42,43.48,568980.0,38.8837,38.9911,38.8658,38.9195,568980.0
2022-03-14 11:00:00,43.49,43.49,43.41,43.43,479266.0,38.9285,38.9285,38.8569,38.8748,479266.0
2022-03-14 11:10:00,43.43,43.44,43.37,43.39,464613.0,38.8748,38.8837,38.8211,38.839,464613.0
2022-03-14 11:20:00,43.39,43.39,43.32,43.34,405580.0,38.839,38.839,38.7763,38.7942,405580.0
2022-03-14 11:30:00,43.34,43.38,43.3,43.33,656157.0,38.7942,38.83,38.7584,38.7853,656157.0
2022-03-14 11:40:00,43.32,43.33,43.2,43.22,492852.0,38.7763,38.7853,38.6689,38.6868,492852.0
2022-03-14 11:50:00,43.21,43.22,43.08,43.09,1056695.0,38.6779,38.6868,38.5615,38.5704,1056695.0
2022-03-14 12:00:00,43.09,43.1,43.04,43.05,658556.0,38.5704,38.5794,38.5257,38.5346,658556.0
2022-03-14 12:10:00,43.05,43.14,43.04,43.12,456535.0,38.5346,38.6152,38.5257,38.5973,456535.0
2022-03-14 12:20:00,43.12,43.2,43.09,43.2,555285.0,38.5973,38.6689,38.5704,38.6689,555285.0
2022-03-14 12:30:00,43.2,43.25,43.17,43.18,582210.0,38.6689,38.7137,38.6421,38.651,582210.0
2022-03-14 12:40:00,43.18,43.22,43.05,43.09,695599.0,38.651,38.6868,38.5346,38.5704,695599.0
2022-03-14 12:50:00,43.09,43.1,42.99,42.99,735341.0,38.5704,38.5794,38.4809,38.4809,735341.0
2022-03-14 13:00:00,42.99,43.0,42.92,42.93,403651.0,38.4809,38.4899,38.4183,38.4272,403651.0
2022-03-14 13:10:00,42.93,42.98,42.92,42.97,769565.0,38.4272,38.472,38.4183,38.463,769565.0
2022-03-14 13:20:00,42.97,42.98,42.88,42.9,599047.0,38.463,38.472,38.3825,38.4004,599047.0
2022-03-14 13:30:00,42.9,42.91,42.82,42.85,1186737.0,38.4004,38.4093,38.3288,38.3556,1186737.0
2022-03-14 13:40:00,42.84,42.87,42.77,42.79,710929.0,38.3467,38.3735,38.284,38.3019,710929.0
2022-03-14 13:50:00,42.79,42.91,42.79,42.84,1290097.0,38.3019,38.4093,38.3019,38.3467,1290097.0
2022-03-14 14:00:00,42.84,42.88,42.82,42.84,952429.0,38.3467,38.3825,38.3288,38.3467,952429.0
2022-03-14 14:10:00,42.84,42.85,42.75,42.76,283955.0,38.3467,38.3556,38.2661,38.2751,283955.0
2022-03-14 14:20:00,42.76,42.79,42.73,42.73,340929.0,38.2751,38.3019,38.2482,38.2482,340929.0
2022-03-14 14:30:00,42.74,42.79,42.72,42.78,394005.0,38.2572,38.3019,38.2393,38.293,394005.0
2022-03-14 14:40:00,42.78,42.79,42.7,42.7,288698.0,38.293,38.3019,38.2214,38.2214,288698.0
2022-03-14 14:50:00,42.71,42.74,42.69,42.72,545653.0,38.2303,38.2572,38.2124,38.2393,545653.0
2022-03-14 15:00:00,42.72,42.81,42.71,42.75,383662.0,38.2393,38.3198,38.2303,38.2661,383662.0
2022-03-14 15:10:00,42.74,42.82,42.73,42.78,564910.0,38.2572,38.3288,38.2482,38.293,564910.0
2022-03-14 15:20:00,42.77,42.81,42.75,42.76,615107.0,38.284,38.3198,38.2661,38.2751,615107.0
2022-03-14 15:30:00,42.76,42.76,42.68,42.72,1499817.0,38.2751,38.2751,38.2034,38.2393,1499817.0
2022-03-14 15:40:00,42.72,42.82,42.7,42.79,1115890.0,38.2393,38.3288,38.2214,38.3019,1115890.0
2022-03-14 15:50:00,42.78,42.83,42.75,42.8,2217194.0,38.293,38.3377,38.2661,38.3109,2217194.0
2022-03-15 09:30:00,42.16,42.33,42.13,42.17,1893236.0,37.738,37.8902,37.7111,37.7469,1893236.0
2022-03-15 09:40:00,42.18,42.2,41.97,42.06,962127.0,37.7559,37.7738,37.5679,37.6485,962127.0
2022-03-15 09:50:00,42.06,42.21,42.03,42.14,664756.0,37.6485,37.7827,37.6216,37.7201,664756.0
2022-03-15 10:00:00,42.14,42.23,42.08,42.17,911250.0,37.7201,37.8006,37.6664,37.7469,911250.0
2022-03-15 10:10:00,42.16,42.37,42.14,42.34,1582974.0,37.738,37.926,37.7201,37.8991,1582974.0
2022-03-15 10:20:00,42.34,42.59,42.31,42.59,2389037.0,37.8991,38.1229,37.8723,38.1229,2389037.0
2022-03-15 10:30:00,42.58,42.74,42.54,42.71,1453145.0,38.1139,38.2572,38.0781,38.2303,1453145.0
2022-03-15 10:40:00,42.71,42.79,42.69,42.77,1203951.0,38.2303,38.3019,38.2124,38.284,1203951.0
2022-03-15 10:50:00,42.77,42.77,42.6,42.64,1065383.0,38.284,38.284,38.1318,38.1676,1065383.0
2022-03-15 11:00:00,42.64,42.67,42.58,42.61,1170410.0,38.1676,38.1945,38.1139,38.1408,1170410.0
2022-03-15 11:10:00,42.61,42.69,42.56,42.68,1037188.0,38.1408,38.2124,38.096,38.2034,1037188.0
2022-03-15 11:20:00,42.67,42.69,42.59,42.66,507432.0,38.1945,38.2124,38.1229,38.1855,507432.0
2022-03-15 11:30:00,42.66,42.72,42.63,42.64,640390.0,38.1855,38.2393,38.1587,38.1676,640390.0
2022-03-15 11:40:00,42.64,42.68,42.6,42.67,573828.0,38.1676,38.2034,38.1318,38.1945,573828.0
2022-03-15 11:50:00,42.67,42.71,42.45,42.55,1250861.0,38.1945,38.2303,37.9976,38.0871,1250861.0
2022-03-15 12:00:00,42.54,42.64,42.48,42.61,1416146.0,38.0781,38.1676,38.0244,38.1408,1416146.0
2022-03-15 12:10:00,42.6,42.63,42.56,42.62,299469.0,38.1318,38.1587,38.096,38.1497,299469.0
2022-03-15 12:20:00,42.61,42.68,42.59,42.66,417519.0,38.1408,38.2034,38.1229,38.1855,417519.0
2022-03-15 12:30:00,42.66,42.7,42.62,42.65,322564.0,38.1855,38.2214,38.1497,38.1766,322564.0
2022-03-15 12:40:00,42.66,42.66,42.55,42.56,602879.0,38.1855,38.1855,38.0871,38.096,602879.0
2022-03-15 12:50:00,42.55,42.61,42.5,42.6,480378.0,38.0871,38.1408,38.0423,38.1318,480378.0
2022-03-15 13:00:00,42.6,42.63,42.54,42.57,539564.0,38.1318,38.1587,38.0781,38.105,539564.0
2022-03-15 13:10:00,42.57,42.58,42.51,42.53,801852.0,38.105,38.1139,38.0513,38.0692,801852.0
2022-03-15 13:20:00,42.53,42.57,42.5,42.5,406901.0,38.0692,38.105,38.0423,38.0423,406901.0
2022-03-15 13:30:00,42.5,42.55,42.49,42.51,349969.0,38.0423,38.0871,38.0334,38.0513,349969.0
2022-03-15 13:40:00,42.51,42.54,42.47,42.47,440417.0,38.0513,38.0781,38.0155,38.0155,440417.0
2022-03-15 13:50:00,42.48,42.55,42.48,42.54,637604.0,38.0244,38.0871,38.0244,38.0781,637604.0
2022-03-15 14:00:00,42.53,42.55,42.46,42.51,557684.0,38.0692,38.0871,38.0065,38.0513,557684.0
2022-03-15 14:10:00,42.51,42.53,42.44,42.45,619699.0,38.0513,38.0692,37.9886,37.9976,619699.0
2022-03-15 14:20:00,42.46,42.52,42.44,42.5,460688.0,38.0065,38.0602,37.9886,38.0423,460688.0
2022-03-15 14:30:00,42.51,42.56,42.48,42.56,444387.0,38.0513,38.096,38.0244,38.096,444387.0
2022-03-15 14:40:00,42.55,42.67,42.55,42.66,483805.0,38.0871,38.1945,38.0871,38.1855,483805.0
2022-03-15 14:50:00,42.67,42.72,42.66,42.71,793845.0,38.1945,38.2393,38.1855,38.2303,793845.0
2022-03-15 15:00:00,42.71,42.72,42.67,42.72,587442.0,38.2303,38.2393,38.1945,38.2393,587442.0
2022-03-15 15:10:00,42.72,42.78,42.69,42.77,606844.0,38.2393,38.293,38.2124,38.284,606844.0
2022-03-15 15:20:00,42.77,42.81,42.76,42.8,707220.0,38.284,38.3198,38.2751,38.3109,707220.0
2022-03-15 15:30:00,42.81,42.85,42.8,42.82,957492.0,38.3198,38.3556,38.3109,38.3288,957492.0
2022-03-15 15:40:00,42.83,42.84,42.76,42.8,1043822.0,38.3377,38.3467,38.2751,38.3109,1043822.0
2022-03-15 15:50:00,42.8,42.83,42.74,42.8,1391360.0,38.3109,38.3377,38.2572,38.3109,1391360.0
2022-03-16 09:30:00,44.71,44.73,44.5,44.56,1446718.0,40.0205,40.0384,39.8326,39.8863,1446718.0
2022-03-16 09:40:00,44.57,44.83,44.52,44.83,1894379.0,39.8952,40.1279,39.8505,40.1279,1894379.0
2022-03-16 09:50:00,44.83,44.88,44.78,44.86,1196460.0,40.1279,40.1727,40.0832,40.1548,1196460.0
2022-03-16 10:00:00,44.86,44.94,44.75,44.8,1146415.0,40.1548,40.2264,40.0563,40.1011,1146415.0
2022-03-16 10:10:00,44.8,45.17,44.79,45.09,1427176.0,40.1011,40.4323,40.0921,40.3607,1427176.0
2022-03-16 10:20:00,45.09,45.24,45.08,45.22,944557.0,40.3607,40.4949,40.3517,40.477,944557.0
2022-03-16 10:30:00,45.22,45.35,45.19,45.28,973122.0,40.477,40.5934,40.4502,40.5307,973122.0
2022-03-16 10:40:00,45.29,45.32,45.04,45.08,703473.0,40.5397,40.5665,40.3159,40.3517,703473.0
2022-03-16 10:50:00,45.08,45.24,45.06,45.22,878574.0,40.3517,40.4949,40.3338,40.477,878574.0
2022-03-16 11:00:00,45.22,45.29,45.12,45.17,1971482.0,40.477,40.5397,40.3875,40.4323,1971482.0
2022-03-16 11:10:00,45.18,45.25,45.17,45.25,518127.0,40.4412,40.5039,40.4323,40.5039,518127.0
2022-03-16 11:20:00,45.25,45.29,45.21,45.24,562365.0,40.5039,40.5397,40.4681,40.4949,562365.0
2022-03-16 11:30:00,45.25,45.3,45.22,45.23,469429.0,40.5039,40.5486,40.477,40.486,469429.0
2022-03-16 11:40:00,45.23,45.25,45.17,45.23,365000.0,40.486,40.5039,40.4323,40.486,365000.0
2022-03-16 11:50:00,45.23,45.31,45.2,45.29,288891.0,40.486,40.5576,40.4591,40.5397,288891.0
2022-03-16 12:00:00,45.29,45.35,45.28,45.33,314972.0,40.5397,40.5934,40.5307,40.5755,314972.0
2022-03-16 12:10:00,45.32,45.41,45.31,45.38,326835.0,40.5665,40.6471,40.5576,40.6203,326835.0
2022-03-16 12:20:00,45.38,45.4,45.33,45.4,375575.0,40.6203,40.6382,40.5755,40.6382,375575.0
2022-03-16 12:30:00,45.4,45.4,45.3,45.31,636495.0,40.6382,40.6382,40.5486,40.5576,636495.0
2022-03-16 12:40:00,45.31,45.34,45.22,45.24,842899.0,40.5576,40.5845,40.477,40.4949,842899.0
2022-03-16 12:50:00,45.25,45.34,45.22,45.32,1067676.0,40.5039,40.5845,40.477,40.5665,1067676.0
2022-03-16 13:00:00,45.32,45.36,45.21,45.23,658159.0,40.5665,40.6024,40.4681,40.486,658159.0
2022-03-16 13:10:00,45.22,45.26,45.21,45.26,397409.0,40.477,40.5128,40.4681,40.5128,397409.0
2022-03-16 13:20:00,45.26,45.31,45.2,45.28,527355.0,40.5128,40.5576,40.4591,40.5307,527355.0
2022-03-16 13:30:00,45.29,45.4,45.28,45.37,347231.0,40.5397,40.6382,40.5307,40.6113,347231.0
2022-03-16 13:40:00,45.37,45.38,45.31,45.36,266669.0,40.6113,40.6203,40.5576,40.6024,266669.0
2022-03-16 13:50:00,45.36,45.43,45.32,45.36,472308.0,40.6024,40.665,40.5665,40.6024,472308.0
2022-03-16 14:00:00,45.37,45.37,45.05,45.05,1009275.0,40.6113,40.6113,40.3249,40.3249,1009275.0
2022-03-16 14:10:00,45.06,45.2,44.87,45.2,570533.0,40.3338,40.4591,40.1637,40.4591,570533.0
2022-03-16 14:20:00,45.2,45.21,44.99,45.02,627912.0,40.4591,40.4681,40.2712,40.298,627912.0
2022-03-16 14:30:00,45.01,45.19,44.74,45.19,1076243.0,40.2891,40.4502,40.0474,40.4502,1076243.0
2022-03-16 14:40:00,45.19,45.38,45.17,45.34,880398.0,40.4502,40.6203,40.4323,40.5845,880398.0
2022-03-16 14:50:00,45.34,45.57,45.28,45.45,783334.0,40.5845,40.7903,40.5307,40.6829,783334.0
2022-03-16 15:00:00,45.46,45.6,45.39,45.51,1020663.0,40.6919,40.8172,40.6292,40.7366,1020663.0
2022-03-16 15:10:00,45.51,45.75,45.47,45.74,867855.0,40.7366,40.9514,40.7008,40.9425,867855.0
2022-03-16 15:20:00,45.73,45.83,45.67,45.82,798761.0,40.9335,41.0231,40.8798,41.0141,798761.0
2022-03-16 15:30:00,45.81,45.88,45.72,45.87,615023.0,41.0052,41.0678,40.9246,41.0589,615023.0
2022-03-16 15:40:00,45.86,46.02,45.84,46.02,975467.0,41.0499,41.1931,41.032,41.1931,975467.0
2022-03-16 15:50:00,46.02,46.14,46.0,46.12,1314991.0,41.1931,41.3005,41.1752,41.2826,1314991.0
2022-03-17 09:30:00,45.63,45.64,45.35,45.55,1537055.0,40.844,40.853,40.5934,40.7724,1537055.0
2022-03-17 09:40:00,45.55,45.6,45.38,45.4,1572974.0,40.7724,40.8172,40.6203,40.6382,1572974.0
2022-03-17 09:50:00,45.39,45.52,45.24,45.49,1305033.0,40.6292,40.7456,40.4949,40.7187,1305033.0
2022-03-17 10:00:00,45.48,45.56,45.42,45.56,979970.0,40.7098,40.7814,40.6561,40.7814,979970.0
2022-03-17 10:10:00,45.56,45.64,45.43,45.47,820298.0,40.7814,40.853,40.665,40.7008,820298.0
2022-03-17 10:20:00,45.47,45.57,45.46,45.51,463877.0,40.7008,40.7903,40.6919,40.7366,463877.0
2022-03-17 10:30:00,45.51,45.51,45.36,45.38,328752.0,40.7366,40.7366,40.6024,40.6203,328752.0
2022-03-17 10:40:00,45.39,45.41,45.28,45.3,803977.0,40.6292,40.6471,40.5307,40.5486,803977.0
2022-03-17 10:50:00,45.3,45.32,45.23,45.25,636189.0,40.5486,40.5665,40.486,40.5039,636189.0
2022-03-17 11:00:00,45.25,45.34,45.19,45.31,524855.0,40.5039,40.5845,40.4502,40.5576,524855.0
2022-03-17 11:10:00,45.3,45.41,45.26,45.41,547723.0,40.5486,40.6471,40.5128,40.6471,547723.0
2022-03-17 11:20:00,45.4,45.44,45.36,45.39,361433.0,40.6382,40.674,40.6024,40.6292,361433.0
2022-03-17 11:30:00,45.38,45.52,45.36,45.51,503455.0,40.6203,40.7456,40.6024,40.7366,503455.0
2022-03-17 11:40:00,45.51,45.53,45.42,45.43,254494.0,40.7366,40.7545,40.6561,40.665,254494.0
2022-03-17 11:50:00,45.43,45.54,45.41,45.51,340453.0,40.665,40.7635,40.6471,40.7366,340453.0
2022-03-17 12:00:00,45.51,45.56,45.48,45.54,472518.0,40.7366,40.7814,40.7098,40.7635,472518.0
2022-03-17 12:10:00,45.54,45.54,45.46,45.54,422804.0,40.7635,40.7635,40.6919,40.7635,422804.0
2022-03-17 12:20:00,45.54,45.62,45.53,45.62,453446.0,40.7635,40.8351,40.7545,40.8351,453446.0
2022-03-17 12:30:00,45.61,45.63,45.56,45.62,417487.0,40.8261,40.844,40.7814,40.8351,417487.0
2022-03-17 12:40:00,45.63,45.66,45.58,45.59,1238562.0,40.844,40.8709,40.7993,40.8082,1238562.0
2022-03-17 12:50:00,45.6,45.68,45.59,45.67,402809.0,40.8172,40.8888,40.8082,40.8798,402809.0
2022-03-17 13:00:00,45.67,45.68,45.62,45.65,289957.0,40.8798,40.8888,40.8351,40.8619,289957.0
2022-03-17 13:10:00,45.66,45.67,45.59,45.66,478205.0,40.8709,40.8798,40.8082,40.8709,478205.0
2022-03-17 13:20:00,45.66,45.74,45.64,45.72,356642.0,40.8709,40.9425,40.853,40.9246,356642.0
2022-03-17 13:30:00,45.72,45.74,45.69,45.71,215463.0,40.9246,40.9425,40.8977,40.9156,215463.0
2022-03-17 13:40:00,45.72,45.81,45.71,45.81,331777.0,40.9246,41.0052,40.9156,41.0052,331777.0
2022-03-17 13:50:00,45.81,45.85,45.79,45.82,416927.0,41.0052,41.041,40.9873,41.0141,416927.0
2022-03-17 14:00:00,45.81,45.82,45.76,45.8,405219.0,41.0052,41.0141,40.9604,40.9962,405219.0
2022-03-17 14:10:00,45.8,45.8,45.72,45.76,301358.0,40.9962,40.9962,40.9246,40.9604,301358.0
2022-03-17 14:20:00,45.76,45.78,45.64,45.64,466378.0,40.9604,40.9783,40.853,40.853,466378.0
2022-03-17 14:30:00,45.65,45.74,45.64,45.7,463322.0,40.8619,40.9425,40.853,40.9067,463322.0
2022-03-17 14:40:00,45.71,45.75,45.69,45.74,491090.0,40.9156,40.9514,40.8977,40.9425,491090.0
2022-03-17 14:50:00,45.75,45.79,45.71,45.78,464517.0,40.9514,40.9873,40.9156,40.9783,464517.0
2022-03-17 15:00:00,45.78,45.83,45.71,45.73,516003.0,40.9783,41.0231,40.9156,40.9335,516003.0
2022-03-17 15:10:00,45.73,45.73,45.62,45.71,506779.0,40.9335,40.9335,40.8351,40.9156,506779.0
2022-03-17 15:20:00,45.72,45.72,45.65,45.7,680204.0,40.9246,40.9246,40.8619,40.9067,680204.0
2022-03-17 15:30:00,45.7,45.72,45.66,45.69,1010718.0,40.9067,40.9246,40.8709,40.8977,1010718.0
2022-03-17 15:40:00,45.7,45.81,45.7,45.77,581181.0,40.9067,41.0052,40.9067,40.9694,581181.0
2022-03-17 15:50:00,45.77,45.8,45.74,45.8,1007717.0,40.9694,40.9962,40.9425,40.9962,1007717.0
2022-03-18 09:30:00,45.45,45.65,45.3,45.62,631183.0,40.6829,40.8619,40.5486,40.8351,631183.0
2022-03-18 09:40:00,45.61,45.83,45.57,45.83,1821881.0,40.8261,41.0231,40.7903,41.0231,1821881.0
2022-03-18 09:50:00,45.83,45.87,45.73,45.87,756448.0,41.0231,41.0589,40.9335,41.0589,756448.0
2022-03-18 10:00:00,45.87,46.1,45.84,46.1,803286.0,41.0589,41.2647,41.032,41.2647,803286.0
2022-03-18 10:10:00,46.09,46.16,45.98,45.98,778641.0,41.2558,41.3184,41.1573,41.1573,778641.0
2022-03-18 10:20:00,45.98,46.02,45.92,45.94,863607.0,41.1573,41.1931,41.1036,41.1215,863607.0
2022-03-18 10:30:00,45.94,45.98,45.82,45.84,651082.0,41.1215,41.1573,41.0141,41.032,651082.0
2022-03-18 10:40:00,45.84,45.99,45.8,45.91,599931.0,41.032,41.1663,40.9962,41.0947,599931.0
2022-03-18 10:50:00,45.9,46.01,45.86,46.01,559760.0,41.0857,41.1842,41.0499,41.1842,559760.0
2022-03-18 11:00:00,46.01,46.1,45.99,46.04,776736.0,41.1842,41.2647,41.1663,41.211,776736.0
2022-03-18 11:10:00,46.03,46.09,46.0,46.08,334606.0,41.2021,41.2558,41.1752,41.2468,334606.0
2022-03-18 11:20:00,46.07,46.07,45.94,46.0,577789.0,41.2379,41.2379,41.1215,41.1752,577789.0
2022-03-18 11:30:00,46.0,46.19,46.0,46.09,909939.0,41.1752,41.3453,41.1752,41.2558,909939.0
2022-03-18 11:40:00,46.09,46.13,46.04,46.09,443722.0,41.2558,41.2916,41.211,41.2558,443722.0
2022-03-18 11:50:00,46.09,46.19,46.09,46.19,1074026.0,41.2558,41.3453,41.2558,41.3453,1074026.0
2022-03-18 12:00:00,46.18,46.24,46.13,46.22,2538997.0,41.3363,41.3901,41.2916,41.3722,2538997.0
2022-03-18 12:10:00,46.22,46.36,46.21,46.36,701889.0,41.3722,41.4975,41.3632,41.4975,701889.0
2022-03-18 12:20:00,46.37,46.4,46.34,46.36,924094.0,41.5064,41.5333,41.4796,41.4975,924094.0
2022-03-18 12:30:00,46.36,46.53,46.34,46.52,540319.0,41.4975,41.6496,41.4796,41.6407,540319.0
2022-03-18 12:40:00,46.52,46.54,46.41,46.43,544804.0,41.6407,41.6586,41.5422,41.5601,544804.0
2022-03-18 12:50:00,46.44,46.51,46.4,46.48,426865.0,41.5691,41.6317,41.5333,41.6049,426865.0
2022-03-18 13:00:00,46.49,46.52,46.45,46.49,407591.0,41.6138,41.6407,41.578,41.6138,407591.0
2022-03-18 13:10:00,46.48,46.52,46.46,46.46,416069.0,41.6049,41.6407,41.587,41.587,416069.0
2022-03-18 13:20:00,46.46,46.55,46.45,46.53,314468.0,41.587,41.6675,41.578,41.6496,314468.0
2022-03-18 13:30:00,46.53,46.54,46.49,46.5,490686.0,41.6496,41.6586,41.6138,41.6228,490686.0
2022-03-18 13:40:00,46.5,46.5,46.45,46.49,508672.0,41.6228,41.6228,41.578,41.6138,508672.0
2022-03-18 13:50:00,46.49,46.54,46.48,46.51,611070.0,41.6138,41.6586,41.6049,41.6317,611070.0
2022-03-18 14:00:00,46.52,46.53,46.47,46.47,505341.0,41.6407,41.6496,41.5959,41.5959,505341.0
2022-03-18 14:10:00,46.47,46.54,46.46,46.53,567421.0,41.5959,41.6586,41.587,41.6496,567421.0
2022-03-18 14:20:00,46.53,46.53,46.39,46.44,603285.0,41.6496,41.6496,41.5243,41.5691,603285.0
2022-03-18 14:30:00,46.44,46.5,46.4,46.49,723744.0,41.5691,41.6228,41.5333,41.6138,723744.0
2022-03-18 14:40:00,46.49,46.5,46.44,46.47,641216.0,41.6138,41.6228,41.5691,41.5959,641216.0
2022-03-18 14:50:00,46.46,46.51,46.46,46.51,802373.0,41.587,41.6317,41.587,41.6317,802373.0
2022-03-18 15:00:00,46.5,46.51,46.44,46.47,727665.0,41.6228,41.6317,41.5691,41.5959,727665.0
2022-03-18 15:10:00,46.47,46.51,46.44,46.47,510456.0,41.5959,41.6317,41.5691,41.5959,510456.0
2022-03-18 15:20:00,46.48,46.54,46.47,46.52,1050027.0,41.6049,41.6586,41.5959,41.6407,1050027.0
2022-03-18 15:30:00,46.52,46.58,46.46,46.46,739079.0,41.6407,41.6944,41.587,41.587,739079.0
2022-03-18 15:40:00,46.47,46.53,46.45,46.48,1567839.0,41.5959,41.6496,41.578,41.6049,1567839.0
2022-03-18 15:50:00,46.48,46.56,46.48,46.49,1226473.0,41.6049,41.6765,41.6049,41.6138,1226473.0
2022-03-21 09:30:00,45.8,45.94,45.64,45.89,736120.0,41.1161,41.2418,40.9725,41.1969,736120.0
2022-03-21 09:40:00,45.89,45.91,45.63,45.64,527378.0,41.1969,41.2149,40.9635,40.9725,527378.0
2022-03-21 09:50:00,45.64,45.72,45.54,45.63,1657615.0,40.9725,41.0443,40.8827,40.9635,1657615.0
2022-03-21 10:00:00,45.64,45.67,45.52,45.59,566302.0,40.9725,40.9994,40.8647,40.9276,566302.0
2022-03-21 10:10:00,45.59,45.64,45.54,45.57,548815.0,40.9276,40.9725,40.8827,40.9096,548815.0
2022-03-21 10:20:00,45.57,45.57,45.41,45.42,499486.0,40.9096,40.9096,40.766,40.775,499486.0
2022-03-21 10:30:00,45.42,45.54,45.38,45.54,336355.0,40.775,40.8827,40.7391,40.8827,336355.0
2022-03-21 10:40:00,45.54,45.64,45.5,45.61,570647.0,40.8827,40.9725,40.8468,40.9455,570647.0
2022-03-21 10:50:00,45.62,45.68,45.58,45.67,452300.0,40.9545,41.0084,40.9186,40.9994,452300.0
2022-03-21 11:00:00,45.66,45.7,45.56,45.6,572092.0,40.9904,41.0263,40.9007,40.9366,572092.0
2022-03-21 11:10:00,45.59,45.74,45.59,45.69,639901.0,40.9276,41.0622,40.9276,41.0174,639901.0
2022-03-21 11:20:00,45.7,45.8,45.68,45.78,543884.0,41.0263,41.1161,41.0084,41.0982,543884.0
2022-03-21 11:30:00,45.78,45.8,45.7,45.79,601967.0,41.0982,41.1161,41.0263,41.1071,601967.0
2022-03-21 11:40:00,45.79,45.83,45.73,45.74,589154.0,41.1071,41.143,41.0533,41.0622,589154.0
2022-03-21 11:50:00,45.75,45.8,45.72,45.78,356954.0,41.0712,41.1161,41.0443,41.0982,356954.0
2022-03-21 12:00:00,45.79,45.8,45.68,45.75,643622.0,41.1071,41.1161,41.0084,41.0712,643622.0
2022-03-21 12:10:00,45.75,45.77,45.71,45.76,636301.0,41.0712,41.0892,41.0353,41.0802,636301.0
2022-03-21 12:20:00,45.76,45.81,45.75,45.77,669180.0,41.0802,41.1251,41.0712,41.0892,669180.0
2022-03-21 12:30:00,45.78,45.78,45.52,45.63,1856669.0,41.0982,41.0982,40.8647,40.9635,1856669.0
2022-03-21 12:40:00,45.63,45.74,45.6,45.72,913088.0,40.9635,41.0622,40.9366,41.0443,913088.0
2022-03-21 12:50:00,45.71,45.72,45.57,45.59,419280.0,41.0353,41.0443,40.9096,40.9276,419280.0
2022-03-21 13:00:00,45.59,45.61,45.55,45.59,404577.0,40.9276,40.9455,40.8917,40.9276,404577.0
2022-03-21 13:10:00,45.59,45.6,45.47,45.47,321679.0,40.9276,40.9366,40.8199,40.8199,321679.0
2022-03-21 13:20:00,45.47,45.57,45.47,45.53,290582.0,40.8199,40.9096,40.8199,40.8737,290582.0
2022-03-21 13:30:00,45.53,45.66,45.52,45.62,345942.0,40.8737,40.9904,40.8647,40.9545,345942.0
2022-03-21 13:40:00,45.62,45.64,45.55,45.62,363026.0,40.9545,40.9725,40.8917,40.9545,363026.0
2022-03-21 13:50:00,45.62,45.66,45.59,45.65,217865.0,40.9545,40.9904,40.9276,40.9815,217865.0
2022-03-21 14:00:00,45.65,45.67,45.58,45.66,306885.0,40.9815,40.9994,40.9186,40.9904,306885.0
2022-03-21 14:10:00,45.65,45.69,45.62,45.66,242861.0,40.9815,41.0174,40.9545,40.9904,242861.0
2022-03-21 14:20:00,45.67,45.81,45.67,45.79,598827.0,40.9994,41.1251,40.9994,41.1071,598827.0
2022-03-21 14:30:00,45.79,45.8,45.71,45.73,336753.0,41.1071,41.1161,41.0353,41.0533,336753.0
2022-03-21 14:40:00,45.72,45.79,45.69,45.76,385990.0,41.0443,41.1071,41.0174,41.0802,385990.0
2022-03-21 14:50:00,45.76,45.77,45.65,45.66,351012.0,41.0802,41.0892,40.9815,40.9904,351012.0
2022-03-21 15:00:00,45.66,45.69,45.65,45.68,321619.0,40.9904,41.0174,40.9815,41.0084,321619.0
2022-03-21 15:10:00,45.68,45.75,45.67,45.7,421824.0,41.0084,41.0712,40.9994,41.0263,421824.0
2022-03-21 15:20:00,45.7,45.76,45.69,45.76,535575.0,41.0263,41.0802,41.0174,41.0802,535575.0
2022-03-21 15:30:00,45.76,45.79,45.71,45.72,603586.0,41.0802,41.1071,41.0353,41.0443,603586.0
2022-03-21 15:40:00,45.71,45.74,45.66,45.66,497944.0,41.0353,41.0622,40.9904,40.9904,497944.0
2022-03-21 15:50:00,45.67,45.8,45.67,45.79,631781.0,40.9994,41.1161,40.9994,41.1071,631781.0
2022-03-22 09:30:00,46.33,46.54,46.31,46.52,1026324.0,41.5919,41.7804,41.574,41.7625,1026324.0
2022-03-22 09:40:00,46.51,46.51,46.31,46.4,658331.0,41.7535,41.7535,41.574,41.6548,658331.0
2022-03-22 09:50:00,46.4,46.46,46.3,46.43,1331358.0,41.6548,41.7086,41.565,41.6817,1331358.0
2022-03-22 10:00:00,46.44,46.51,46.43,46.48,582068.0,41.6907,41.7535,41.6817,41.7266,582068.0
2022-03-22 10:10:00,46.49,46.51,46.43,46.51,649560.0,41.7355,41.7535,41.6817,41.7535,649560.0
2022-03-22 10:20:00,46.51,46.58,46.48,46.52,1377367.0,41.7535,41.8163,41.7266,41.7625,1377367.0
2022-03-22 10:30:00,46.53,46.6,46.52,46.57,625722.0,41.7715,41.8343,41.7625,41.8074,625722.0
2022-03-22 10:40:00,46.57,46.65,46.55,46.64,471791.0,41.8074,41.8792,41.7894,41.8702,471791.0
2022-03-22 10:50:00,46.63,46.65,46.6,46.62,352793.0,41.8612,41.8792,41.8343,41.8523,352793.0
2022-03-22 11:00:00,46.62,46.62,46.55,46.58,811076.0,41.8523,41.8523,41.7894,41.8163,811076.0
2022-03-22 11:10:00,46.58,46.6,46.55,46.58,705374.0,41.8163,41.8343,41.7894,41.8163,705374.0
2022-03-22 11:20:00,46.58,46.58,46.51,46.52,764075.0,41.8163,41.8163,41.7535,41.7625,764075.0
2022-03-22 11:30:00,46.51,46.53,46.48,46.52,408767.0,41.7535,41.7715,41.7266,41.7625,408767.0
2022-03-22 11:40:00,46.52,46.55,46.46,46.5,281194.0,41.7625,41.7894,41.7086,41.7445,281194.0
2022-03-22 11:50:00,46.5,46.51,46.48,46.5,341648.0,41.7445,41.7535,41.7266,41.7445,341648.0
2022-03-22 12:00:00,46.49,46.52,46.46,46.52,421419.0,41.7355,41.7625,41.7086,41.7625,421419.0
2022-03-22 12:10:00,46.52,46.54,46.47,46.49,362250.0,41.7625,41.7804,41.7176,41.7355,362250.0
2022-03-22 12:20:00,46.49,46.5,46.4,46.42,379803.0,41.7355,41.7445,41.6548,41.6727,379803.0
2022-03-22 12:30:00,46.42,46.45,46.37,46.45,709703.0,41.6727,41.6996,41.6278,41.6996,709703.0
2022-03-22 12:40:00,46.44,46.48,46.42,46.47,284179.0,41.6907,41.7266,41.6727,41.7176,284179.0
2022-03-22 12:50:00,46.48,46.5,46.46,46.48,461272.0,41.7266,41.7445,41.7086,41.7266,461272.0
2022-03-22 13:00:00,46.48,46.51,46.46,46.51,293804.0,41.7266,41.7535,41.7086,41.7535,293804.0
2022-03-22 13:10:00,46.51,46.56,46.49,46.52,339083.0,41.7535,41.7984,41.7355,41.7625,339083.0
2022-03-22 13:20:00,46.52,46.52,46.48,46.5,254300.0,41.7625,41.7625,41.7266,41.7445,254300.0
2022-03-22 13:30:00,46.51,46.55,46.5,46.53,381744.0,41.7535,41.7894,41.7445,41.7715,381744.0
2022-03-22 13:40:00,46.53,46.54,46.5,46.53,224844.0,41.7715,41.7804,41.7445,41.7715,224844.0
2022-03-22 13:50:00,46.53,46.55,46.52,46.55,269826.0,41.7715,41.7894,41.7625,41.7894,269826.0
2022-03-22 14:00:00,46.55,46.55,46.5,46.52,477310.0,41.7894,41.7894,41.7445,41.7625,477310.0
2022-03-22 14:10:00,46.52,46.55,46.5,46.55,346508.0,41.7625,41.7894,41.7445,41.7894,346508.0
2022-03-22 14:20:00,46.55,46.55,46.42,46.43,395322.0,41.7894,41.7894,41.6727,41.6817,395322.0
2022-03-22 14:30:00,46.44,46.49,46.4,46.46,364064.0,41.6907,41.7355,41.6548,41.7086,364064.0
2022-03-22 14:40:00,46.45,46.46,46.41,46.43,361641.0,41.6996,41.7086,41.6637,41.6817,361641.0
2022-03-22 14:50:00,46.44,46.48,46.43,46.46,248627.0,41.6907,41.7266,41.6817,41.7086,248627.0
2022-03-22 15:00:00,46.46,46.48,46.44,46.48,409635.0,41.7086,41.7266,41.6907,41.7266,409635.0
2022-03-22 15:10:00,46.48,46.49,46.44,46.45,2469414.0,41.7266,41.7355,41.6907,41.6996,2469414.0
2022-03-22 15:20:00,46.45,46.46,46.41,46.45,541888.0,41.6996,41.7086,41.6637,41.6996,541888.0
2022-03-22 15:30:00,46.44,46.47,46.43,46.46,613679.0,41.6907,41.7176,41.6817,41.7086,613679.0
2022-03-22 15:40:00,46.46,46.53,46.45,46.51,650902.0,41.7086,41.7715,41.6996,41.7535,650902.0
2022-03-22 15:50:00,46.51,46.53,46.46,46.49,1038348.0,41.7535,41.7715,41.7086,41.7355,1038348.0
2022-03-23 09:30:00,46.05,46.11,45.94,46.04,790654.0,41.3405,41.3944,41.2418,41.3316,790654.0
2022-03-23 09:40:00,46.04,46.18,46.02,46.05,663334.0,41.3316,41.4572,41.3136,41.3405,663334.0
2022-03-23 09:50:00,46.05,46.17,46.02,46.11,588399.0,41.3405,41.4483,41.3136,41.3944,588399.0
2022-03-23 10:00:00,46.11,46.24,46.07,46.22,1749419.0,41.3944,41.5111,41.3585,41.4932,1749419.0
2022-03-23 10:10:00,46.22,46.36,46.18,46.33,407890.0,41.4932,41.6188,41.4572,41.5919,407890.0
2022-03-23 10:20:00,46.34,46.36,46.28,46.33,279220.0,41.6009,41.6188,41.547,41.5919,279220.0
2022-03-23 10:30:00,46.34,46.37,46.3,46.36,451158.0,41.6009,41.6278,41.565,41.6188,451158.0
2022-03-23 10:40:00,46.36,46.37,46.27,46.33,508763.0,41.6188,41.6278,41.538,41.5919,508763.0
2022-03-23 10:50:00,46.34,46.41,46.3,46.39,544336.0,41.6009,41.6637,41.565,41.6458,544336.0
2022-03-23 11:00:00,46.39,46.46,46.38,46.4,438644.0,41.6458,41.7086,41.6368,41.6548,438644.0
2022-03-23 11:10:00,46.41,46.46,46.39,46.44,318972.0,41.6637,41.7086,41.6458,41.6907,318972.0
2022-03-23 11:20:00,46.44,46.56,46.43,46.55,328118.0,41.6907,41.7984,41.6817,41.7894,328118.0
2022-03-23 11:30:00,46.56,46.63,46.53,46.62,259723.0,41.7984,41.8612,41.7715,41.8523,259723.0
2022-03-23 11:40:00,46.63,46.65,46.56,46.6,527670.0,41.8612,41.8792,41.7984,41.8343,527670.0
2022-03-23 11:50:00,46.61,46.66,46.59,46.62,367848.0,41.8433,41.8882,41.8253,41.8523,367848.0
2022-03-23 12:00:00,46.62,46.63,46.51,46.52,688569.0,41.8523,41.8612,41.7535,41.7625,688569.0
2022-03-23 12:10:00,46.52,46.54,46.45,46.53,412859.0,41.7625,41.7804,41.6996,41.7715,412859.0
2022-03-23 12:20:00,46.54,46.55,46.5,46.52,314145.0,41.7804,41.7894,41.7445,41.7625,314145.0
2022-03-23 12:30:00,46.52,46.55,46.47,46.53,387619.0,41.7625,41.7894,41.7176,41.7715,387619.0
2022-03-23 12:40:00,46.52,46.52,46.38,46.44,617240.0,41.7625,41.7625,41.6368,41.6907,617240.0
2022-03-23 12:50:00,46.44,46.5,46.42,46.46,266541.0,41.6907,41.7445,41.6727,41.7086,266541.0
2022-03-23 13:00:00,46.45,46.48,46.4,46.45,249620.0,41.6996,41.7266,41.6548,41.6996,249620.0
2022-03-23 13:10:00,46.45,46.46,46.36,46.37,523477.0,41.6996,41.7086,41.6188,41.6278,523477.0
2022-03-23 13:20:00,46.37,46.38,46.23,46.24,773329.0,41.6278,41.6368,41.5021,41.5111,773329.0
2022-03-23 13:30:00,46.23,46.32,46.23,46.27,390416.0,41.5021,41.5829,41.5021,41.538,390416.0
2022-03-23 13:40:00,46.28,46.28,46.21,46.23,675955.0,41.547,41.547,41.4842,41.5021,675955.0
2022-03-23 13:50:00,46.23,46.31,46.22,46.29,322232.0,41.5021,41.574,41.4932,41.556,322232.0
2022-03-23 14:00:00,46.29,46.3,46.21,46.22,439001.0,41.556,41.565,41.4842,41.4932,439001.0
2022-03-23 14:10:00,46.22,46.29,46.2,46.28,359912.0,41.4932,41.556,41.4752,41.547,359912.0
2022-03-23 14:20:00,46.28,46.3,46.24,46.29,330525.0,41.547,41.565,41.5111,41.556,330525.0
2022-03-23 14:30:00,46.29,46.29,46.22,46.27,532469.0,41.556,41.556,41.4932,41.538,532469.0
2022-03-23 14:40:00,46.27,46.37,46.27,46.37,495390.0,41.538,41.6278,41.538,41.6278,495390.0
2022-03-23 14:50:00,46.37,46.38,46.29,46.3,403233.0,41.6278,41.6368,41.556,41.565,403233.0
2022-03-23 15:00:00,46.31,46.35,46.25,46.25,450171.0,41.574,41.6099,41.5201,41.5201,450171.0
2022-03-23 15:10:00,46.25,46.27,46.22,46.23,403997.0,41.5201,41.538,41.4932,41.5021,403997.0
2022-03-23 15:20:00,46.23,46.31,46.22,46.3,481179.0,41.5021,41.574,41.4932,41.565,481179.0
2022-03-23 15:30:00,46.29,46.33,46.27,46.28,428993.0,41.556,41.5919,41.538,41.547,428993.0
2022-03-23 15:40:00,46.28,46.32,46.22,46.26,527262.0,41.547,41.5829,41.4932,41.5291,527262.0
2022-03-23 15:50:00,46.25,46.26,46.17,46.18,659720.0,41.5201,41.5291,41.4483,41.4572,659720.0
2022-03-24 09:30:00,46.31,46.33,46.08,46.25,1873383.0,41.574,41.5919,41.3675,41.5201,1873383.0
2022-03-24 09:40:00,46.25,46.37,46.19,46.2,883493.0,41.5201,41.6278,41.4662,41.4752,883493.0
2022-03-24 09:50:00,46.19,46.27,46.14,46.17,382292.0,41.4662,41.538,41.4213,41.4483,382292.0
2022-03-24 10:00:00,46.17,46.29,46.14,46.18,450184.0,41.4483,41.556,41.4213,41.4572,450184.0
2022-03-24 10:10:00,46.18,46.21,46.1,46.15,482337.0,41.4572,41.4842,41.3854,41.4303,482337.0
2022-03-24 10:20:00,46.15,46.2,46.11,46.18,323792.0,41.4303,41.4752,41.3944,41.4572,323792.0
2022-03-24 10:30:00,46.18,46.29,46.15,46.23,588427.0,41.4572,41.556,41.4303,41.5021,588427.0
2022-03-24 10:40:00,46.23,46.27,46.19,46.25,506159.0,41.5021,41.538,41.4662,41.5201,506159.0
2022-03-24 10:50:00,46.25,46.27,46.2,46.25,354962.0,41.5201,41.538,41.4752,41.5201,354962.0
2022-03-24 11:00:00,46.24,46.31,46.21,46.26,1114362.0,41.5111,41.574,41.4842,41.5291,1114362.0
2022-03-24 11:10:00,46.25,46.33,46.23,46.33,297419.0,41.5201,41.5919,41.5021,41.5919,297419.0
2022-03-24 11:20:00,46.33,46.42,46.32,46.38,385893.0,41.5919,41.6727,41.5829,41.6368,385893.0
2022-03-24 11:30:00,46.38,46.42,46.37,46.42,265147.0,41.6368,41.6727,41.6278,41.6727,265147.0
2022-03-24 11:40:00,46.41,46.47,46.4,46.44,519803.0,41.6637,41.7176,41.6548,41.6907,519803.0
2022-03-24 11:50:00,46.44,46.47,46.4,46.43,414960.0,41.6907,41.7176,41.6548,41.6817,414960.0
2022-03-24 12:00:00,46.42,46.43,46.33,46.38,356294.0,41.6727,41.6817,41.5919,41.6368,356294.0
2022-03-24 12:10:00,46.38,46.44,46.36,46.43,190299.0,41.6368,41.6907,41.6188,41.6817,190299.0
2022-03-24 12:20:00,46.43,46.46,46.39,46.41,327491.0,41.6817,41.7086,41.6458,41.6637,327491.0
2022-03-24 12:30:00,46.41,46.42,46.35,46.38,320411.0,41.6637,41.6727,41.6099,41.6368,320411.0
2022-03-24 12:40:00,46.38,46.39,46.34,46.35,228045.0,41.6368,41.6458,41.6009,41.6099,228045.0
2022-03-24 12:50:00,46.36,46.4,46.35,46.39,214298.0,41.6188,41.6548,41.6099,41.6458,214298.0
2022-03-24 13:00:00,46.38,46.4,46.32,46.33,324609.0,41.6368,41.6548,41.5829,41.5919,324609.0
2022-03-24 13:10:00,46.33,46.38,46.31,46.36,225201.0,41.5919,41.6368,41.574,41.6188,225201.0
2022-03-24 13:20:00,46.36,46.37,46.31,46.33,145188.0,41.6188,41.6278,41.574,41.5919,145188.0
2022-03-24 13:30:00,46.33,46.36,46.32,46.33,311083.0,41.5919,41.6188,41.5829,41.5919,311083.0
2022-03-24 13:40:00,46.33,46.37,46.32,46.35,239734.0,41.5919,41.6278,41.5829,41.6099,239734.0
2022-03-24 13:50:00,46.35,46.39,46.33,46.37,261240.0,41.6099,41.6458,41.5919,41.6278,261240.0
2022-03-24 14:00:00,46.37,46.41,46.35,46.36,290546.0,41.6278,41.6637,41.6099,41.6188,290546.0
2022-03-24 14:10:00,46.36,46.37,46.33,46.34,1282204.0,41.6188,41.6278,41.5919,41.6009,1282204.0
2022-03-24 14:20:00,46.34,46.35,46.31,46.35,144553.0,41.6009,41.6099,41.574,41.6099,144553.0
2022-03-24 14:30:00,46.35,46.36,46.32,46.35,262252.0,41.6099,41.6188,41.5829,41.6099,262252.0
2022-03-24 14:40:00,46.35,46.35,46.32,46.33,165529.0,41.6099,41.6099,41.5829,41.5919,165529.0
2022-03-24 14:50:00,46.33,46.38,46.32,46.38,218085.0,41.5919,41.6368,41.5829,41.6368,218085.0
2022-03-24 15:00:00,46.38,46.43,46.35,46.41,384258.0,41.6368,41.6817,41.6099,41.6637,384258.0
2022-03-24 15:10:00,46.42,46.44,46.41,46.43,308291.0,41.6727,41.6907,41.6637,41.6817,308291.0
2022-03-24 15:20:00,46.44,46.5,46.43,46.48,331536.0,41.6907,41.7445,41.6817,41.7266,331536.0
2022-03-24 15:30:00,46.48,46.49,46.46,46.46,301088.0,41.7266,41.7355,41.7086,41.7086,301088.0
2022-03-24 15:40:00,46.47,46.5,46.44,46.47,533386.0,41.7176,41.7445,41.6907,41.7176,533386.0
2022-03-24 15:50:00,46.48,46.5,46.44,46.47,810370.0,41.7266,41.7445,41.6907,41.7176,810370.0
2022-03-25 09:30:00,46.04,46.06,45.85,45.93,803450.0,41.3316,41.3495,41.161,41.2328,803450.0
2022-03-25 09:40:00,45.93,46.02,45.9,45.96,555395.0,41.2328,41.3136,41.2059,41.2597,555395.0
2022-03-25 09:50:00,45.96,46.02,45.9,45.93,439764.0,41.2597,41.3136,41.2059,41.2328,439764.0
2022-03-25 10:00:00,45.94,45.95,45.88,45.94,494847.0,41.2418,41.2508,41.1879,41.2418,494847.0
2022-03-25 10:10:00,45.94,45.99,45.88,45.92,512955.0,41.2418,41.2867,41.1879,41.2238,512955.0
2022-03-25 10:20:00,45.92,46.0,45.91,45.96,476009.0,41.2238,41.2957,41.2149,41.2597,476009.0
2022-03-25 10:30:00,45.97,46.07,45.95,46.05,500752.0,41.2687,41.3585,41.2508,41.3405,500752.0
2022-03-25 10:40:00,46.05,46.11,46.04,46.07,297020.0,41.3405,41.3944,41.3316,41.3585,297020.0
2022-03-25 10:50:00,46.08,46.1,46.03,46.07,664209.0,41.3675,41.3854,41.3226,41.3585,664209.0
2022-03-25 11:00:00,46.07,46.08,45.91,45.92,651259.0,41.3585,41.3675,41.2149,41.2238,651259.0
2022-03-25 11:10:00,45.92,45.93,45.86,45.87,768861.0,41.2238,41.2328,41.17,41.179,768861.0
2022-03-25 11:20:00,45.87,45.89,45.78,45.84,545453.0,41.179,41.1969,41.0982,41.152,545453.0
2022-03-25 11:30:00,45.84,45.88,45.81,45.85,691589.0,41.152,41.1879,41.1251,41.161,691589.0
2022-03-25 11:40:00,45.84,45.93,45.84,45.9,605639.0,41.152,41.2328,41.152,41.2059,605639.0
2022-03-25 11:50:00,45.9,45.94,45.85,45.87,508897.0,41.2059,41.2418,41.161,41.179,508897.0
2022-03-25 12:00:00,45.87,45.93,45.85,45.92,392996.0,41.179,41.2328,41.161,41.2238,392996.0
2022-03-25 12:10:00,45.91,45.97,45.91,45.96,311626.0,41.2149,41.2687,41.2149,41.2597,311626.0
2022-03-25 12:20:00,45.96,45.98,45.93,45.97,445779.0,41.2597,41.2777,41.2328,41.2687,445779.0
2022-03-25 12:30:00,45.98,45.98,45.9,45.93,394563.0,41.2777,41.2777,41.2059,41.2328,394563.0
2022-03-25 12:40:00,45.93,45.97,45.91,45.96,236467.0,41.2328,41.2687,41.2149,41.2597,236467.0
2022-03-25 12:50:00,45.96,46.01,45.92,45.98,395908.0,41.2597,41.3046,41.2238,41.2777,395908.0
2022-03-25 13:00:00,45.98,46.01,45.96,46.01,235647.0,41.2777,41.3046,41.2597,41.3046,235647.0
2022-03-25 13:10:00,46.01,46.04,45.96,46.03,380001.0,41.3046,41.3316,41.2597,41.3226,380001.0
2022-03-25 13:20:00,46.03,46.04,45.96,45.99,346330.0,41.3226,41.3316,41.2597,41.2867,346330.0
2022-03-25 13:30:00,45.99,46.04,45.99,46.02,242535.0,41.2867,41.3316,41.2867,41.3136,242535.0
2022-03-25 13:40:00,46.02,46.04,46.0,46.02,208324.0,41.3136,41.3316,41.2957,41.3136,208324.0
2022-03-25 13:50:00,46.03,46.06,46.01,46.05,228523.0,41.3226,41.3495,41.3046,41.3405,228523.0
2022-03-25 14:00:00,46.05,46.1,46.03,46.08,302395.0,41.3405,41.3854,41.3226,41.3675,302395.0
2022-03-25 14:10:00,46.08,46.1,46.06,46.08,261317.0,41.3675,41.3854,41.3495,41.3675,261317.0
2022-03-25 14:20:00,46.08,46.11,46.07,46.09,222365.0,41.3675,41.3944,41.3585,41.3765,222365.0
2022-03-25 14:30:00,46.09,46.12,46.06,46.08,234488.0,41.3765,41.4034,41.3495,41.3675,234488.0
2022-03-25 14:40:00,46.08,46.1,46.05,46.07,296957.0,41.3675,41.3854,41.3405,41.3585,296957.0
2022-03-25 14:50:00,46.07,46.1,46.06,46.09,558066.0,41.3585,41.3854,41.3495,41.3765,558066.0
2022-03-25 15:00:00,46.09,46.1,46.01,46.02,935717.0,41.3765,41.3854,41.3046,41.3136,935717.0
2022-03-25 15:10:00,46.02,46.06,46.01,46.02,277448.0,41.3136,41.3495,41.3046,41.3136,277448.0
2022-03-25 15:20:00,46.02,46.02,45.97,45.98,471040.0,41.3136,41.3136,41.2687,41.2777,471040.0
2022-03-25 15:30:00,45.98,46.03,45.96,46.01,631375.0,41.2777,41.3226,41.2597,41.3046,631375.0
2022-03-25 15:40:00,46.01,46.07,46.0,46.05,903259.0,41.3046,41.3585,41.2957,41.3405,903259.0
2022-03-25 15:50:00,46.06,46.1,46.04,46.09,1610096.0,41.3495,41.3854,41.3316,41.3765,1610096.0
2022-03-28 09:30:00,46.1,46.22,46.04,46.16,634872.0,41.3854,41.4932,41.3316,41.4393,634872.0
2022-03-28 09:40:00,46.15,46.22,46.11,46.15,520619.0,41.4303,41.4932,41.3944,41.4303,520619.0
2022-03-28 09:50:00,46.15,46.18,46.09,46.12,1333951.0,41.4303,41.4572,41.3765,41.4034,1333951.0
2022-03-28 10:00:00,46.12,46.12,45.98,46.01,461210.0,41.4034,41.4034,41.2777,41.3046,461210.0
2022-03-28 10:10:00,46.02,46.04,45.94,45.96,585736.0,41.3136,41.3316,41.2418,41.2597,585736.0
2022-03-28 10:20:00,45.97,46.0,45.93,45.98,498743.0,41.2687,41.2957,41.2328,41.2777,498743.0
2022-03-28 10:30:00,45.98,45.99,45.93,45.96,549211.0,41.2777,41.2867,41.2328,41.2597,549211.0
2022-03-28 10:40:00,45.96,46.04,45.94,46.03,410837.0,41.2597,41.3316,41.2418,41.3226,410837.0
2022-03-28 10:50:00,46.02,46.06,46.0,46.03,629623.0,41.3136,41.3495,41.2957,41.3226,629623.0
2022-03-28 11:00:00,46.04,46.05,45.92,45.98,1189060.0,41.3316,41.3405,41.2238,41.2777,1189060.0
2022-03-28 11:10:00,45.98,46.02,45.95,46.02,550417.0,41.2777,41.3136,41.2508,41.3136,550417.0
2022-03-28 11:20:00,46.02,46.03,45.95,45.99,643840.0,41.3136,41.3226,41.2508,41.2867,643840.0
2022-03-28 11:30:00,46.0,46.01,45.87,45.89,577211.0,41.2957,41.3046,41.179,41.1969,577211.0
2022-03-28 11:40:00,45.9,45.94,45.85,45.86,640411.0,41.2059,41.2418,41.161,41.17,640411.0
2022-03-28 11:50:00,45.85,45.87,45.84,45.84,333019.0,41.161,41.179,41.152,41.152,333019.0
2022-03-28 12:00:00,45.84,45.89,45.82,45.85,396331.0,41.152,41.1969,41.1341,41.161,396331.0
2022-03-28 12:10:00,45.85,45.88,45.82,45.83,417633.0,41.161,41.1879,41.1341,41.143,417633.0
2022-03-28 12:20:00,45.83,45.89,45.83,45.89,355794.0,41.143,41.1969,41.143,41.1969,355794.0
2022-03-28 12:30:00,45.89,45.93,45.87,45.93,305110.0,41.1969,41.2328,41.179,41.2328,305110.0
2022-03-28 12:40:00,45.93,45.95,45.92,45.95,249706.0,41.2328,41.2508,41.2238,41.2508,249706.0
2022-03-28 12:50:00,45.94,45.99,45.93,45.98,143489.0,41.2418,41.2867,41.2328,41.2777,143489.0
2022-03-28 13:00:00,45.98,46.02,45.97,45.99,312377.0,41.2777,41.3136,41.2687,41.2867,312377.0
2022-03-28 13:10:00,45.99,46.0,45.96,45.98,275210.0,41.2867,41.2957,41.2597,41.2777,275210.0
2022-03-28 13:20:00,45.98,46.07,45.98,46.05,501522.0,41.2777,41.3585,41.2777,41.3405,501522.0
2022-03-28 13:30:00,46.05,46.08,46.03,46.05,215311.0,41.3405,41.3675,41.3226,41.3405,215311.0
2022-03-28 13:40:00,46.05,46.07,46.02,46.04,317890.0,41.3405,41.3585,41.3136,41.3316,317890.0
2022-03-28 13:50:00,46.04,46.05,46.0,46.03,426838.0,41.3316,41.3405,41.2957,41.3226,426838.0
2022-03-28 14:00:00,46.03,46.05,46.01,46.04,336523.0,41.3226,41.3405,41.3046,41.3316,336523.0
2022-03-28 14:10:00,46.04,46.06,46.0,46.01,353262.0,41.3316,41.3495,41.2957,41.3046,353262.0
2022-03-28 14:20:00,46.0,46.04,45.98,46.04,532663.0,41.2957,41.3316,41.2777,41.3316,532663.0
2022-03-28 14:30:00,46.03,46.04,46.02,46.04,231065.0,41.3226,41.3316,41.3136,41.3316,231065.0
2022-03-28 14:40:00,46.04,46.11,46.02,46.09,569846.0,41.3316,41.3944,41.3136,41.3765,569846.0
2022-03-28 14:50:00,46.1,46.2,46.09,46.2,347085.0,41.3854,41.4752,41.3765,41.4752,347085.0
2022-03-28 15:00:00,46.2,46.2,46.15,46.18,291907.0,41.4752,41.4752,41.4303,41.4572,291907.0
2022-03-28 15:10:00,46.18,46.2,46.17,46.18,255285.0,41.4572,41.4752,41.4483,41.4572,255285.0
2022-03-28 15:20:00,46.18,46.21,46.17,46.2,644123.0,41.4572,41.4842,41.4483,41.4752,644123.0
2022-03-28 15:30:00,46.2,46.22,46.16,46.16,425643.0,41.4752,41.4932,41.4393,41.4393,425643.0
2022-03-28 15:40:00,46.16,46.17,46.14,46.16,516558.0,41.4393,41.4483,41.4213,41.4393,516558.0
2022-03-28 15:50:00,46.16,46.23,46.13,46.23,642946.0,41.4393,41.5021,41.4124,41.5021,642946.0
2022-03-29 09:30:00,46.95,47.07,46.91,46.94,1090479.0,42.1485,42.2562,42.1126,42.1395,1090479.0
2022-03-29 09:40:00,46.93,46.97,46.86,46.86,732897.0,42.1305,42.1665,42.0677,42.0677,732897.0
2022-03-29 09:50:00,46.86,46.98,46.83,46.96,521948.0,42.0677,42.1754,42.0408,42.1575,521948.0
2022-03-29 10:00:00,46.96,46.99,46.85,46.88,963819.0,42.1575,42.1844,42.0587,42.0857,963819.0
2022-03-29 10:10:00,46.88,46.93,46.78,46.81,829495.0,42.0857,42.1305,41.9959,42.0228,829495.0
2022-03-29 10:20:00,46.8,46.88,46.77,46.87,207785.0,42.0138,42.0857,41.9869,42.0767,207785.0
2022-03-29 10:30:00,46.87,46.87,46.8,46.86,406482.0,42.0767,42.0767,42.0138,42.0677,406482.0
2022-03-29 10:40:00,46.86,46.92,46.83,46.9,922636.0,42.0677,42.1216,42.0408,42.1036,922636.0
2022-03-29 10:50:00,46.9,46.93,46.87,46.9,331360.0,42.1036,42.1305,42.0767,42.1036,331360.0
2022-03-29 11:00:00,46.9,46.93,46.86,46.87,372247.0,42.1036,42.1305,42.0677,42.0767,372247.0
2022-03-29 11:10:00,46.88,46.91,46.86,46.88,344481.0,42.0857,42.1126,42.0677,42.0857,344481.0
2022-03-29 11:20:00,46.88,46.9,46.82,46.89,338924.0,42.0857,42.1036,42.0318,42.0946,338924.0
2022-03-29 11:30:00,46.89,46.9,46.86,46.87,299454.0,42.0946,42.1036,42.0677,42.0767,299454.0
2022-03-29 11:40:00,46.87,46.88,46.84,46.88,210704.0,42.0767,42.0857,42.0498,42.0857,210704.0
2022-03-29 11:50:00,46.88,46.88,46.83,46.84,237577.0,42.0857,42.0857,42.0408,42.0498,237577.0
2022-03-29 12:00:00,46.84,46.85,46.77,46.78,239862.0,42.0498,42.0587,41.9869,41.9959,239862.0
2022-03-29 12:10:00,46.77,46.8,46.75,46.8,172663.0,41.9869,42.0138,41.969,42.0138,172663.0
2022-03-29 12:20:00,46.8,46.81,46.75,46.76,206359.0,42.0138,42.0228,41.969,41.9779,206359.0
2022-03-29 12:30:00,46.76,46.77,46.7,46.73,224960.0,41.9779,41.9869,41.9241,41.951,224960.0
2022-03-29 12:40:00,46.73,46.79,46.72,46.77,226812.0,41.951,42.0049,41.942,41.9869,226812.0
2022-03-29 12:50:00,46.77,46.78,46.73,46.76,212047.0,41.9869,41.9959,41.951,41.9779,212047.0
2022-03-29 13:00:00,46.76,46.76,46.71,46.72,220864.0,41.9779,41.9779,41.933,41.942,220864.0
2022-03-29 13:10:00,46.73,46.75,46.72,46.74,181966.0,41.951,41.969,41.942,41.96,181966.0
2022-03-29 13:20:00,46.74,46.75,46.71,46.73,170971.0,41.96,41.969,41.933,41.951,170971.0
2022-03-29 13:30:00,46.74,46.78,46.72,46.78,186466.0,41.96,41.9959,41.942,41.9959,186466.0
2022-03-29 13:40:00,46.77,46.84,46.77,46.83,232313.0,41.9869,42.0498,41.9869,42.0408,232313.0
2022-03-29 13:50:00,46.83,46.84,46.81,46.84,294174.0,42.0408,42.0498,42.0228,42.0498,294174.0
2022-03-29 14:00:00,46.84,46.86,46.83,46.86,228801.0,42.0498,42.0677,42.0408,42.0677,228801.0
2022-03-29 14:10:00,46.87,46.88,46.85,46.86,260017.0,42.0767,42.0857,42.0587,42.0677,260017.0
2022-03-29 14:20:00,46.86,46.93,46.85,46.93,204278.0,42.0677,42.1305,42.0587,42.1305,204278.0
2022-03-29 14:30:00,46.92,46.94,46.91,46.93,244203.0,42.1216,42.1395,42.1126,42.1305,244203.0
2022-03-29 14:40:00,46.93,46.94,46.91,46.92,247667.0,42.1305,42.1395,42.1126,42.1216,247667.0
2022-03-29 14:50:00,46.92,46.93,46.9,46.91,266134.0,42.1216,42.1305,42.1036,42.1126,266134.0
2022-03-29 15:00:00,46.91,46.92,46.89,46.91,269940.0,42.1126,42.1216,42.0946,42.1126,269940.0
2022-03-29 15:10:00,46.91,46.92,46.9,46.92,446208.0,42.1126,42.1216,42.1036,42.1216,446208.0
2022-03-29 15:20:00,46.92,46.94,46.9,46.94,291255.0,42.1216,42.1395,42.1036,42.1395,291255.0
2022-03-29 15:30:00,46.94,46.96,46.92,46.94,352817.0,42.1395,42.1575,42.1216,42.1395,352817.0
2022-03-29 15:40:00,46.94,46.95,46.89,46.91,615450.0,42.1395,42.1485,42.0946,42.1126,615450.0
2022-03-29 15:50:00,46.92,46.95,46.86,46.95,1460037.0,42.1216,42.1485,42.0677,42.1485,1460037.0
2022-03-30 09:30:00,46.96,47.16,46.91,47.13,3221156.0,42.1575,42.337,42.1126,42.3101,3221156.0
2022-03-30 09:40:00,47.14,47.2,47.12,47.18,2420207.0,42.3191,42.3729,42.3011,42.355,2420207.0
2022-03-30 09:50:00,47.18,47.2,47.11,47.2,1247010.0,42.355,42.3729,42.2921,42.3729,1247010.0
2022-03-30 10:00:00,47.21,47.23,47.14,47.18,1075143.0,42.3819,42.3999,42.3191,42.355,1075143.0
2022-03-30 10:10:00,47.18,47.23,47.15,47.17,1042953.0,42.355,42.3999,42.328,42.346,1042953.0
2022-03-30 10:20:00,47.18,47.24,47.17,47.23,549827.0,42.355,42.4088,42.346,42.3999,549827.0
2022-03-30 10:30:00,47.23,47.27,47.19,47.26,955083.0,42.3999,42.4358,42.364,42.4268,955083.0
2022-03-30 10:40:00,47.26,47.27,47.2,47.25,829186.0,42.4268,42.4358,42.3729,42.4178,829186.0
2022-03-30 10:50:00,47.25,47.27,47.16,47.18,486730.0,42.4178,42.4358,42.337,42.355,486730.0
2022-03-30 11:00:00,47.18,47.2,47.11,47.13,530605.0,42.355,42.3729,42.2921,42.3101,530605.0
2022-03-30 11:10:00,47.13,47.14,47.07,47.13,303487.0,42.3101,42.3191,42.2562,42.3101,303487.0
2022-03-30 11:20:00,47.13,47.14,47.06,47.09,405402.0,42.3101,42.3191,42.2473,42.2742,405402.0
2022-03-30 11:30:00,47.09,47.17,47.08,47.16,224327.0,42.2742,42.346,42.2652,42.337,224327.0
2022-03-30 11:40:00,47.16,47.18,47.14,47.16,303793.0,42.337,42.355,42.3191,42.337,303793.0
2022-03-30 11:50:00,47.16,47.18,47.15,47.18,202846.0,42.337,42.355,42.328,42.355,202846.0
2022-03-30 12:00:00,47.18,47.19,47.12,47.15,328474.0,42.355,42.364,42.3011,42.328,328474.0
2022-03-30 12:10:00,47.14,47.14,47.11,47.13,283437.0,42.3191,42.3191,42.2921,42.3101,283437.0
2022-03-30 12:20:00,47.13,47.13,47.1,47.13,213982.0,42.3101,42.3101,42.2832,42.3101,213982.0
2022-03-30 12:30:00,47.13,47.15,47.11,47.14,387312.0,42.3101,42.328,42.2921,42.3191,387312.0
2022-03-30 12:40:00,47.14,47.14,47.08,47.11,206462.0,42.3191,42.3191,42.2652,42.2921,206462.0
2022-03-30 12:50:00,47.11,47.11,47.08,47.08,223944.0,42.2921,42.2921,42.2652,42.2652,223944.0
2022-03-30 13:00:00,47.08,47.09,47.02,47.02,346821.0,42.2652,42.2742,42.2113,42.2113,346821.0
2022-03-30 13:10:00,47.03,47.05,47.0,47.01,274363.0,42.2203,42.2383,42.1934,42.2024,274363.0
2022-03-30 13:20:00,47.0,47.0,46.96,46.97,232711.0,42.1934,42.1934,42.1575,42.1665,232711.0
2022-03-30 13:30:00,46.97,46.99,46.94,46.95,294677.0,42.1665,42.1844,42.1395,42.1485,294677.0
2022-03-30 13:40:00,46.94,46.95,46.92,46.95,266337.0,42.1395,42.1485,42.1216,42.1485,266337.0
2022-03-30 13:50:00,46.95,46.96,46.92,46.93,370161.0,42.1485,42.1575,42.1216,42.1305,370161.0
2022-03-30 14:00:00,46.92,46.99,46.92,46.97,248508.0,42.1216,42.1844,42.1216,42.1665,248508.0
2022-03-30 14:10:00,46.96,46.97,46.93,46.95,280924.0,42.1575,42.1665,42.1305,42.1485,280924.0
2022-03-30 14:20:00,46.95,46.96,46.91,46.94,296614.0,42.1485,42.1575,42.1126,42.1395,296614.0
2022-03-30 14:30:00,46.93,46.99,46.92,46.96,332230.0,42.1305,42.1844,42.1216,42.1575,332230.0
2022-03-30 14:40:00,46.97,46.97,46.91,46.94,438218.0,42.1665,42.1665,42.1126,42.1395,438218.0
2022-03-30 14:50:00,46.93,46.96,46.9,46.91,318668.0,42.1305,42.1575,42.1036,42.1126,318668.0
2022-03-30 15:00:00,46.9,46.91,46.87,46.88,386399.0,42.1036,42.1126,42.0767,42.0857,386399.0
2022-03-30 15:10:00,46.88,46.89,46.83,46.84,485054.0,42.0857,42.0946,42.0408,42.0498,485054.0
2022-03-30 15:20:00,46.84,46.85,46.78,46.82,562057.0,42.0498,42.0587,41.9959,42.0318,562057.0
2022-03-30 15:30:00,46.82,46.89,46.81,46.85,485250.0,42.0318,42.0946,42.0228,42.0587,485250.0
2022-03-30 15:40:00,46.86,46.89,46.82,46.88,873281.0,42.0677,42.0946,42.0318,42.0857,873281.0
2022-03-30 15:50:00,46.87,46.9,46.79,46.9,1012007.0,42.0767,42.1036,42.0049,42.1036,1012007.0
2022-03-31 09:30:00,46.68,46.7,46.44,46.54,458696.0,41.9061,41.9241,41.6907,41.7804,458696.0
2022-03-31 09:40:00,46.53,46.55,46.43,46.53,513794.0,41.7715,41.7894,41.6817,41.7715,513794.0
2022-03-31 09:50:00,46.52,46.57,46.49,46.51,487423.0,41.7625,41.8074,41.7355,41.7535,487423.0
2022-03-31 10:00:00,46.5,46.5,46.39,46.41,536880.0,41.7445,41.7445,41.6458,41.6637,536880.0
2022-03-31 10:10:00,46.42,46.47,46.38,46.46,379585.0,41.6727,41.7176,41.6368,41.7086,379585.0
2022-03-31 10:20:00,46.46,46.47,46.38,46.39,367007.0,41.7086,41.7176,41.6368,41.6458,367007.0
2022-03-31 10:30:00,46.4,46.48,46.39,46.44,439532.0,41.6548,41.7266,41.6458,41.6907,439532.0
2022-03-31 10:40:00,46.44,46.55,46.43,46.54,318088.0,41.6907,41.7894,41.6817,41.7804,318088.0
2022-03-31 10:50:00,46.53,46.57,46.49,46.54,603375.0,41.7715,41.8074,41.7355,41.7804,603375.0
2022-03-31 11:00:00,46.54,46.54,46.46,46.47,710684.0,41.7804,41.7804,41.7086,41.7176,710684.0
2022-03-31 11:10:00,46.47,46.48,46.42,46.44,318006.0,41.7176,41.7266,41.6727,41.6907,318006.0
2022-03-31 11:20:00,46.43,46.47,46.42,46.44,340604.0,41.6817,41.7176,41.6727,41.6907,340604.0
2022-03-31 11:30:00,46.44,46.47,46.42,46.44,894478.0,41.6907,41.7176,41.6727,41.6907,894478.0
2022-03-31 11:40:00,46.45,46.49,46.45,46.46,411669.0,41.6996,41.7355,41.6996,41.7086,411669.0
2022-03-31 11:50:00,46.45,46.47,46.44,46.47,1177563.0,41.6996,41.7176,41.6907,41.7176,1177563.0
2022-03-31 12:00:00,46.46,46.48,46.44,46.46,357691.0,41.7086,41.7266,41.6907,41.7086,357691.0
2022-03-31 12:10:00,46.46,46.47,46.43,46.44,227841.0,41.7086,41.7176,41.6817,41.6907,227841.0
2022-03-31 12:20:00,46.43,46.44,46.4,46.43,543717.0,41.6817,41.6907,41.6548,41.6817,543717.0
2022-03-31 12:30:00,46.44,46.45,46.42,46.43,228030.0,41.6907,41.6996,41.6727,41.6817,228030.0
2022-03-31 12:40:00,46.43,46.46,46.42,46.43,205207.0,41.6817,41.7086,41.6727,41.6817,205207.0
2022-03-31 12:50:00,46.44,46.45,46.41,46.43,249332.0,41.6907,41.6996,41.6637,41.6817,249332.0
2022-03-31 13:00:00,46.43,46.46,46.42,46.42,419652.0,41.6817,41.7086,41.6727,41.6727,419652.0
2022-03-31 13:10:00,46.42,46.43,46.39,46.43,472415.0,41.6727,41.6817,41.6458,41.6817,472415.0
2022-03-31 13:20:00,46.42,46.44,46.41,46.44,298410.0,41.6727,41.6907,41.6637,41.6907,298410.0
2022-03-31 13:30:00,46.44,46.45,46.42,46.43,284697.0,41.6907,41.6996,41.6727,41.6817,284697.0
2022-03-31 13:40:00,46.43,46.46,46.42,46.44,157844.0,41.6817,41.7086,41.6727,41.6907,157844.0
2022-03-31 13:50:00,46.45,46.48,46.44,46.44,158028.0,41.6996,41.7266,41.6907,41.6907,158028.0
2022-03-31 14:00:00,46.44,46.44,46.41,46.42,507339.0,41.6907,41.6907,41.6637,41.6727,507339.0
2022-03-31 14:10:00,46.42,46.42,46.39,46.41,263453.0,41.6727,41.6727,41.6458,41.6637,263453.0
2022-03-31 14:20:00,46.4,46.43,46.39,46.42,211694.0,41.6548,41.6817,41.6458,41.6727,211694.0
2022-03-31 14:30:00,46.42,46.43,46.39,46.43,270167.0,41.6727,41.6817,41.6458,41.6817,270167.0
2022-03-31 14:40:00,46.42,46.46,46.41,46.44,239577.0,41.6727,41.7086,41.6637,41.6907,239577.0
2022-03-31 14:50:00,46.44,46.46,46.43,46.46,214580.0,41.6907,41.7086,41.6817,41.7086,214580.0
2022-03-31 15:00:00,46.46,46.52,46.46,46.49,313847.0,41.7086,41.7625,41.7086,41.7355,313847.0
2022-03-31 15:10:00,46.49,46.49,46.46,46.46,228780.0,41.7355,41.7355,41.7086,41.7086,228780.0
2022-03-31 15:20:00,46.46,46.47,46.37,46.39,362569.0,41.7086,41.7176,41.6278,41.6458,362569.0
2022-03-31 15:30:00,46.39,46.41,46.33,46.37,396375.0,41.6458,41.6637,41.5919,41.6278,396375.0
2022-03-31 15:40:00,46.37,46.37,46.3,46.32,930749.0,41.6278,41.6278,41.565,41.5829,930749.0
2022-03-31 15:50:00,46.31,46.32,46.14,46.15,3165528.0,41.574,41.5829,41.4213,41.4303,3165528.0
2022-04-01 09:30:00,47.07,47.25,47.06,47.2,638073.0,42.2562,42.4178,42.2473,42.3729,638073.0
2022-04-01 09:40:00,47.19,47.24,47.12,47.13,600065.0,42.364,42.4088,42.3011,42.3101,600065.0
2022-04-01 09:50:00,47.13,47.15,47.01,47.11,306761.0,42.3101,42.328,42.2024,42.2921,306761.0
2022-04-01 10:00:00,47.11,47.15,47.04,47.1,374139.0,42.2921,42.328,42.2293,42.2832,374139.0
2022-04-01 10:10:00,47.11,47.17,47.07,47.09,493320.0,42.2921,42.346,42.2562,42.2742,493320.0
2022-04-01 10:20:00,47.09,47.11,47.03,47.06,352667.0,42.2742,42.2921,42.2203,42.2473,352667.0
2022-04-01 10:30:00,47.07,47.09,46.93,46.94,1860090.0,42.2562,42.2742,42.1305,42.1395,1860090.0
2022-04-01 10:40:00,46.94,47.01,46.92,47.01,746555.0,42.1395,42.2024,42.1216,42.2024,746555.0
2022-04-01 10:50:00,47.01,47.07,47.01,47.05,500127.0,42.2024,42.2562,42.2024,42.2383,500127.0
2022-04-01 11:00:00,47.05,47.06,46.95,47.0,506529.0,42.2383,42.2473,42.1485,42.1934,506529.0
2022-04-01 11:10:00,46.99,47.02,46.94,46.94,391375.0,42.1844,42.2113,42.1395,42.1395,391375.0
2022-04-01 11:20:00,46.95,46.99,46.89,46.91,587342.0,42.1485,42.1844,42.0946,42.1126,587342.0
2022-04-01 11:30:00,46.91,46.93,46.84,46.86,809156.0,42.1126,42.1305,42.0498,42.0677,809156.0
2022-04-01 11:40:00,46.86,46.89,46.83,46.87,493976.0,42.0677,42.0946,42.0408,42.0767,493976.0
2022-04-01 11:50:00,46.87,46.9,46.8,46.83,438849.0,42.0767,42.1036,42.0138,42.0408,438849.0
2022-04-01 12:00:00,46.83,46.83,46.77,46.82,323597.0,42.0408,42.0408,41.9869,42.0318,323597.0
2022-04-01 12:10:00,46.82,46.83,46.75,46.76,391996.0,42.0318,42.0408,41.969,41.9779,391996.0
2022-04-01 12:20:00,46.76,46.82,46.75,46.81,206602.0,41.9779,42.0318,41.969,42.0228,206602.0
2022-04-01 12:30:00,46.8,46.81,46.73,46.77,266596.0,42.0138,42.0228,41.951,41.9869,266596.0
2022-04-01 12:40:00,46.77,46.81,46.75,46.8,351167.0,41.9869,42.0228,41.969,42.0138,351167.0
2022-04-01 12:50:00,46.8,46.82,46.77,46.79,297820.0,42.0138,42.0318,41.9869,42.0049,297820.0
2022-04-01 13:00:00,46.78,46.81,46.76,46.78,331080.0,41.9959,42.0228,41.9779,41.9959,331080.0
2022-04-01 13:10:00,46.77,46.77,46.72,46.75,354694.0,41.9869,41.9869,41.942,41.969,354694.0
2022-04-01 13:20:00,46.74,46.76,46.71,46.75,356015.0,41.96,41.9779,41.933,41.969,356015.0
2022-04-01 13:30:00,46.74,46.82,46.73,46.81,258110.0,41.96,42.0318,41.951,42.0228,258110.0
2022-04-01 13:40:00,46.8,46.86,46.8,46.82,330131.0,42.0138,42.0677,42.0138,42.0318,330131.0
2022-04-01 13:50:00,46.82,46.83,46.79,46.82,278583.0,42.0318,42.0408,42.0049,42.0318,278583.0
2022-04-01 14:00:00,46.81,46.87,46.8,46.85,350290.0,42.0228,42.0767,42.0138,42.0587,350290.0
2022-04-01 14:10:00,46.84,46.9,46.83,46.9,359275.0,42.0498,42.1036,42.0408,42.1036,359275.0
2022-04-01 14:20:00,46.9,46.94,46.89,46.94,496373.0,42.1036,42.1395,42.0946,42.1395,496373.0
2022-04-01 14:30:00,46.94,46.98,46.93,46.95,494435.0,42.1395,42.1754,42.1305,42.1485,494435.0
2022-04-01 14:40:00,46.95,46.97,46.92,46.93,184507.0,42.1485,42.1665,42.1216,42.1305,184507.0
2022-04-01 14:50:00,46.93,46.94,46.9,46.91,149143.0,42.1305,42.1395,42.1036,42.1126,149143.0
2022-04-01 15:00:00,46.91,46.96,46.91,46.92,190887.0,42.1126,42.1575,42.1126,42.1216,190887.0
2022-04-01 15:10:00,46.91,46.94,46.87,46.88,203926.0,42.1126,42.1395,42.0767,42.0857,203926.0
2022-04-01 15:20:00,46.87,46.9,46.84,46.89,221663.0,42.0767,42.1036,42.0498,42.0946,221663.0
2022-04-01 15:30:00,46.89,46.91,46.85,46.87,281484.0,42.0946,42.1126,42.0587,42.0767,281484.0
2022-04-01 15:40:00,46.88,46.91,46.85,46.9,535091.0,42.0857,42.1126,42.0587,42.1036,535091.0
2022-04-01 15:50:00,46.9,47.01,46.9,47.01,1208516.0,42.1036,42.2024,42.1036,42.2024,1208516.0
2022-04-04 09:30:00,47.6,47.64,47.47,47.54,611586.0,42.732,42.7679,42.6153,42.6782,611586.0
2022-04-04 09:40:00,47.55,47.71,47.55,47.7,1153149.0,42.6871,42.8308,42.6871,42.8218,1153149.0
2022-04-04 09:50:00,47.71,47.74,47.65,47.71,860065.0,42.8308,42.8577,42.7769,42.8308,860065.0
2022-04-04 10:00:00,47.72,47.73,47.61,47.7,851809.0,42.8398,42.8487,42.741,42.8218,851809.0
2022-04-04 10:10:00,47.71,47.75,47.64,47.69,748894.0,42.8308,42.8667,42.7679,42.8128,748894.0
2022-04-04 10:20:00,47.68,47.77,47.65,47.77,603827.0,42.8038,42.8846,42.7769,42.8846,603827.0
2022-04-04 10:30:00,47.77,47.78,47.7,47.76,732318.0,42.8846,42.8936,42.8218,42.8757,732318.0
2022-04-04 10:40:00,47.77,47.81,47.73,47.79,597316.0,42.8846,42.9206,42.8487,42.9026,597316.0
2022-04-04 10:50:00,47.8,47.87,47.79,47.86,589725.0,42.9116,42.9744,42.9026,42.9654,589725.0
2022-04-04 11:00:00,47.85,47.92,47.85,47.89,431730.0,42.9565,43.0193,42.9565,42.9924,431730.0
2022-04-04 11:10:00,47.89,47.89,47.84,47.87,528189.0,42.9924,42.9924,42.9475,42.9744,528189.0
2022-04-04 11:20:00,47.86,47.87,47.82,47.85,584825.0,42.9654,42.9744,42.9295,42.9565,584825.0
2022-04-04 11:30:00,47.85,47.88,47.81,47.84,307788.0,42.9565,42.9834,42.9206,42.9475,307788.0
2022-04-04 11:40:00,47.84,47.85,47.81,47.83,225691.0,42.9475,42.9565,42.9206,42.9385,225691.0
2022-04-04 11:50:00,47.83,47.84,47.81,47.83,332543.0,42.9385,42.9475,42.9206,42.9385,332543.0
2022-04-04 12:00:00,47.83,47.85,47.79,47.8,373171.0,42.9385,42.9565,42.9026,42.9116,373171.0
2022-04-04 12:10:00,47.8,47.82,47.78,47.81,217374.0,42.9116,42.9295,42.8936,42.9206,217374.0
2022-04-04 12:20:00,47.81,47.81,47.78,47.81,130568.0,42.9206,42.9206,42.8936,42.9206,130568.0
2022-04-04 12:30:00,47.8,47.82,47.75,47.76,216622.0,42.9116,42.9295,42.8667,42.8757,216622.0
2022-04-04 12:40:00,47.76,47.76,47.72,47.73,159839.0,42.8757,42.8757,42.8398,42.8487,159839.0
2022-04-04 12:50:00,47.73,47.75,47.72,47.75,193022.0,42.8487,42.8667,42.8398,42.8667,193022.0
2022-04-04 13:00:00,47.74,47.75,47.71,47.73,406136.0,42.8577,42.8667,42.8308,42.8487,406136.0
2022-04-04 13:10:00,47.73,47.75,47.72,47.75,98712.0,42.8487,42.8667,42.8398,42.8667,98712.0
2022-04-04 13:20:00,47.75,47.77,47.73,47.75,117356.0,42.8667,42.8846,42.8487,42.8667,117356.0
2022-04-04 13:30:00,47.75,47.75,47.73,47.75,151842.0,42.8667,42.8667,42.8487,42.8667,151842.0
2022-04-04 13:40:00,47.75,47.77,47.73,47.76,217159.0,42.8667,42.8846,42.8487,42.8757,217159.0
2022-04-04 13:50:00,47.76,47.79,47.76,47.78,205923.0,42.8757,42.9026,42.8757,42.8936,205923.0
2022-04-04 14:00:00,47.77,47.78,47.72,47.73,403331.0,42.8846,42.8936,42.8398,42.8487,403331.0
2022-04-04 14:10:00,47.74,47.77,47.73,47.76,381680.0,42.8577,42.8846,42.8487,42.8757,381680.0
2022-04-04 14:20:00,47.77,47.81,47.76,47.8,252454.0,42.8846,42.9206,42.8757,42.9116,252454.0
2022-04-04 14:30:00,47.8,47.81,47.78,47.8,314030.0,42.9116,42.9206,42.8936,42.9116,314030.0
2022-04-04 14:40:00,47.79,47.82,47.79,47.82,91079.0,42.9026,42.9295,42.9026,42.9295,91079.0
2022-04-04 14:50:00,47.82,47.82,47.8,47.8,141020.0,42.9295,42.9295,42.9116,42.9116,141020.0
2022-04-04 15:00:00,47.8,47.81,47.76,47.8,317281.0,42.9116,42.9206,42.8757,42.9116,317281.0
2022-04-04 15:10:00,47.8,47.82,47.79,47.82,204855.0,42.9116,42.9295,42.9026,42.9295,204855.0
2022-04-04 15:20:00,47.82,47.84,47.81,47.82,255384.0,42.9295,42.9475,42.9206,42.9295,255384.0
2022-04-04 15:30:00,47.82,47.83,47.8,47.83,210546.0,42.9295,42.9385,42.9116,42.9385,210546.0
2022-04-04 15:40:00,47.83,47.85,47.79,47.82,254527.0,42.9385,42.9565,42.9026,42.9295,254527.0
2022-04-04 15:50:00,47.82,47.86,47.81,47.84,520514.0,42.9295,42.9654,42.9206,42.9475,520514.0
2022-04-05 09:30:00,47.7,47.71,47.44,47.5,758590.0,42.8218,42.8308,42.5884,42.6423,758590.0
2022-04-05 09:40:00,47.51,47.52,47.46,47.5,377158.0,42.6512,42.6602,42.6063,42.6423,377158.0
2022-04-05 09:50:00,47.51,47.53,47.39,47.53,259977.0,42.6512,42.6692,42.5435,42.6692,259977.0
2022-04-05 10:00:00,47.54,47.54,47.25,47.27,559028.0,42.6782,42.6782,42.4178,42.4358,559028.0
2022-04-05 10:10:00,47.27,47.31,47.14,47.16,546459.0,42.4358,42.4717,42.3191,42.337,546459.0
2022-04-05 10:20:00,47.15,47.22,47.12,47.2,686698.0,42.328,42.3909,42.3011,42.3729,686698.0
2022-04-05 10:30:00,47.21,47.24,47.08,47.09,315166.0,42.3819,42.4088,42.2652,42.2742,315166.0
2022-04-05 10:40:00,47.1,47.2,47.09,47.18,607325.0,42.2832,42.3729,42.2742,42.355,607325.0
2022-04-05 10:50:00,47.18,47.25,47.17,47.23,490214.0,42.355,42.4178,42.346,42.3999,490214.0
2022-04-05 11:00:00,47.23,47.26,47.19,47.22,275475.0,42.3999,42.4268,42.364,42.3909,275475.0
2022-04-05 11:10:00,47.22,47.23,47.17,47.19,252592.0,42.3909,42.3999,42.346,42.364,252592.0
2022-04-05 11:20:00,47.19,47.23,47.1,47.12,492419.0,42.364,42.3999,42.2832,42.3011,492419.0
2022-04-05 11:30:00,47.11,47.18,47.1,47.12,266363.0,42.2921,42.355,42.2832,42.3011,266363.0
2022-04-05 11:40:00,47.11,47.14,47.09,47.12,201830.0,42.2921,42.3191,42.2742,42.3011,201830.0
2022-04-05 11:50:00,47.12,47.14,47.07,47.08,222096.0,42.3011,42.3191,42.2562,42.2652,222096.0
2022-04-05 12:00:00,47.08,47.11,47.05,47.05,149548.0,42.2652,42.2921,42.2383,42.2383,149548.0
2022-04-05 12:10:00,47.05,47.08,47.03,47.04,143648.0,42.2383,42.2652,42.2203,42.2293,143648.0
2022-04-05 12:20:00,47.03,47.05,46.97,46.98,175312.0,42.2203,42.2383,42.1665,42.1754,175312.0
2022-04-05 12:30:00,46.98,47.06,46.97,47.06,458727.0,42.1754,42.2473,42.1665,42.2473,458727.0
2022-04-05 12:40:00,47.06,47.09,47.04,47.09,314145.0,42.2473,42.2742,42.2293,42.2742,314145.0
2022-04-05 12:50:00,47.09,47.12,47.09,47.12,251012.0,42.2742,42.3011,42.2742,42.3011,251012.0
2022-04-05 13:00:00,47.12,47.18,47.11,47.18,127752.0,42.3011,42.355,42.2921,42.355,127752.0
2022-04-05 13:10:00,47.19,47.21,47.17,47.2,102872.0,42.364,42.3819,42.346,42.3729,102872.0
2022-04-05 13:20:00,47.19,47.21,47.16,47.17,165925.0,42.364,42.3819,42.337,42.346,165925.0
2022-04-05 13:30:00,47.17,47.17,47.13,47.14,110676.0,42.346,42.346,42.3101,42.3191,110676.0
2022-04-05 13:40:00,47.13,47.14,47.06,47.07,170117.0,42.3101,42.3191,42.2473,42.2562,170117.0
2022-04-05 13:50:00,47.08,47.08,47.04,47.07,263106.0,42.2652,42.2652,42.2293,42.2562,263106.0
2022-04-05 14:00:00,47.07,47.08,47.03,47.06,197364.0,42.2562,42.2652,42.2203,42.2473,197364.0
2022-04-05 14:10:00,47.06,47.13,47.05,47.12,166227.0,42.2473,42.3101,42.2383,42.3011,166227.0
2022-04-05 14:20:00,47.13,47.16,47.1,47.11,177171.0,42.3101,42.337,42.2832,42.2921,177171.0
2022-04-05 14:30:00,47.11,47.13,47.08,47.09,188273.0,42.2921,42.3101,42.2652,42.2742,188273.0
2022-04-05 14:40:00,47.09,47.18,47.08,47.16,203743.0,42.2742,42.355,42.2652,42.337,203743.0
2022-04-05 14:50:00,47.15,47.17,47.1,47.11,223697.0,42.328,42.346,42.2832,42.2921,223697.0
2022-04-05 15:00:00,47.11,47.14,47.05,47.05,298096.0,42.2921,42.3191,42.2383,42.2383,298096.0
2022-04-05 15:10:00,47.06,47.06,47.0,47.01,224049.0,42.2473,42.2473,42.1934,42.2024,224049.0
2022-04-05 15:20:00,47.02,47.08,47.0,47.02,318651.0,42.2113,42.2652,42.1934,42.2113,318651.0
2022-04-05 15:30:00,47.01,47.01,46.95,46.96,400644.0,42.2024,42.2024,42.1485,42.1575,400644.0
2022-04-05 15:40:00,46.97,46.99,46.94,46.95,942982.0,42.1665,42.1844,42.1395,42.1485,942982.0
2022-04-05 15:50:00,46.95,47.02,46.94,47.01,1307006.0,42.1485,42.2113,42.1395,42.2024,1307006.0
2022-04-06 09:30:00,46.76,46.8,46.56,46.59,849831.0,41.9779,42.0138,41.7984,41.8253,849831.0
2022-04-06 09:40:00,46.59,46.61,46.53,46.55,311869.0,41.8253,41.8433,41.7715,41.7894,311869.0
2022-04-06 09:50:00,46.54,46.58,46.46,46.47,1344474.0,41.7804,41.8163,41.7086,41.7176,1344474.0
2022-04-06 10:00:00,46.47,46.49,46.4,46.44,267997.0,41.7176,41.7355,41.6548,41.6907,267997.0
2022-04-06 10:10:00,46.43,46.54,46.41,46.52,266756.0,41.6817,41.7804,41.6637,41.7625,266756.0
2022-04-06 10:20:00,46.52,46.59,46.51,46.52,217709.0,41.7625,41.8253,41.7535,41.7625,217709.0
2022-04-06 10:30:00,46.52,46.59,46.51,46.58,426402.0,41.7625,41.8253,41.7535,41.8163,426402.0
2022-04-06 10:40:00,46.58,46.6,46.54,46.57,395230.0,41.8163,41.8343,41.7804,41.8074,395230.0
2022-04-06 10:50:00,46.57,46.57,46.49,46.5,262934.0,41.8074,41.8074,41.7355,41.7445,262934.0
2022-04-06 11:00:00,46.49,46.55,46.44,46.45,335538.0,41.7355,41.7894,41.6907,41.6996,335538.0
2022-04-06 11:10:00,46.44,46.49,46.43,46.44,243864.0,41.6907,41.7355,41.6817,41.6907,243864.0
2022-04-06 11:20:00,46.44,46.49,46.43,46.45,349009.0,41.6907,41.7355,41.6817,41.6996,349009.0
2022-04-06 11:30:00,46.46,46.47,46.41,46.45,246718.0,41.7086,41.7176,41.6637,41.6996,246718.0
2022-04-06 11:40:00,46.45,46.52,46.44,46.5,241113.0,41.6996,41.7625,41.6907,41.7445,241113.0
2022-04-06 11:50:00,46.5,46.55,46.48,46.51,272095.0,41.7445,41.7894,41.7266,41.7535,272095.0
2022-04-06 12:00:00,46.5,46.55,46.5,46.51,218245.0,41.7445,41.7894,41.7445,41.7535,218245.0
2022-04-06 12:10:00,46.51,46.52,46.45,46.46,254776.0,41.7535,41.7625,41.6996,41.7086,254776.0
2022-04-06 12:20:00,46.46,46.46,46.42,46.43,217424.0,41.7086,41.7086,41.6727,41.6817,217424.0
2022-04-06 12:30:00,46.42,46.45,46.41,46.43,228798.0,41.6727,41.6996,41.6637,41.6817,228798.0
2022-04-06 12:40:00,46.43,46.46,46.41,46.44,265515.0,41.6817,41.7086,41.6637,41.6907,265515.0
2022-04-06 12:50:00,46.44,46.45,46.42,46.44,288469.0,41.6907,41.6996,41.6727,41.6907,288469.0
2022-04-06 13:00:00,46.45,46.45,46.42,46.44,248221.0,41.6996,41.6996,41.6727,41.6907,248221.0
2022-04-06 13:10:00,46.44,46.47,46.43,46.46,842563.0,41.6907,41.7176,41.6817,41.7086,842563.0
2022-04-06 13:20:00,46.46,46.51,46.45,46.49,246187.0,41.7086,41.7535,41.6996,41.7355,246187.0
2022-04-06 13:30:00,46.49,46.52,46.47,46.52,150508.0,41.7355,41.7625,41.7176,41.7625,150508.0
2022-04-06 13:40:00,46.51,46.58,46.51,46.58,150485.0,41.7535,41.8163,41.7535,41.8163,150485.0
2022-04-06 13:50:00,46.58,46.58,46.5,46.5,507951.0,41.8163,41.8163,41.7445,41.7445,507951.0
2022-04-06 14:00:00,46.49,46.72,46.4,46.41,915622.0,41.7355,41.942,41.6548,41.6637,915622.0
2022-04-06 14:10:00,46.41,46.42,46.24,46.3,503011.0,41.6637,41.6727,41.5111,41.565,503011.0
2022-04-06 14:20:00,46.3,46.4,46.28,46.37,457716.0,41.565,41.6548,41.547,41.6278,457716.0
2022-04-06 14:30:00,46.37,46.62,46.37,46.49,811956.0,41.6278,41.8523,41.6278,41.7355,811956.0
2022-04-06 14:40:00,46.48,46.57,46.45,46.5,324937.0,41.7266,41.8074,41.6996,41.7445,324937.0
2022-04-06 14:50:00,46.51,46.62,46.49,46.61,473545.0,41.7535,41.8523,41.7355,41.8433,473545.0
2022-04-06 15:00:00,46.61,46.71,46.59,46.61,606480.0,41.8433,41.933,41.8253,41.8433,606480.0
2022-04-06 15:10:00,46.61,46.66,46.54,46.55,529881.0,41.8433,41.8882,41.7804,41.7894,529881.0
2022-04-06 15:20:00,46.55,46.56,46.44,46.45,424647.0,41.7894,41.7984,41.6907,41.6996,424647.0
2022-04-06 15:30:00,46.44,46.53,46.42,46.52,579237.0,41.6907,41.7715,41.6727,41.7625,579237.0
2022-04-06 15:40:00,46.52,46.59,46.48,46.55,505380.0,41.7625,41.8253,41.7266,41.7894,505380.0
2022-04-06 15:50:00,46.56,46.58,46.47,46.47,1098173.0,41.7984,41.8163,41.7176,41.7176,1098173.0
2022-04-07 09:30:00,46.21,46.3,46.14,46.2,574853.0,41.4842,41.565,41.4213,41.4752,574853.0
2022-04-07 09:40:00,46.2,46.21,46.05,46.07,910637.0,41.4752,41.4842,41.3405,41.3585,910637.0
2022-04-07 09:50:00,46.07,46.15,46.06,46.12,485658.0,41.3585,41.4303,41.3495,41.4034,485658.0
2022-04-07 10:00:00,46.12,46.18,46.01,46.03,413421.0,41.4034,41.4572,41.3046,41.3226,413421.0
2022-04-07 10:10:00,46.02,46.09,46.01,46.04,438326.0,41.3136,41.3765,41.3046,41.3316,438326.0
2022-04-07 10:20:00,46.03,46.05,45.99,46.02,579757.0,41.3226,41.3405,41.2867,41.3136,579757.0
2022-04-07 10:30:00,46.02,46.12,46.01,46.05,374389.0,41.3136,41.4034,41.3046,41.3405,374389.0
2022-04-07 10:40:00,46.04,46.04,45.93,45.95,239823.0,41.3316,41.3316,41.2328,41.2508,239823.0
2022-04-07 10:50:00,45.95,46.01,45.95,45.99,266621.0,41.2508,41.3046,41.2508,41.2867,266621.0
2022-04-07 11:00:00,46.0,46.05,45.99,46.0,577447.0,41.2957,41.3405,41.2867,41.2957,577447.0
2022-04-07 11:10:00,46.0,46.02,45.94,45.96,500615.0,41.2957,41.3136,41.2418,41.2597,500615.0
2022-04-07 11:20:00,45.95,45.99,45.91,45.94,487864.0,41.2508,41.2867,41.2149,41.2418,487864.0
2022-04-07 11:30:00,45.95,45.96,45.87,45.95,576123.0,41.2508,41.2597,41.179,41.2508,576123.0
2022-04-07 11:40:00,45.95,45.98,45.93,45.94,797608.0,41.2508,41.2777,41.2328,41.2418,797608.0
2022-04-07 11:50:00,45.93,45.94,45.87,45.91,258421.0,41.2328,41.2418,41.179,41.2149,258421.0
2022-04-07 12:00:00,45.91,45.95,45.9,45.95,452496.0,41.2149,41.2508,41.2059,41.2508,452496.0
2022-04-07 12:10:00,45.95,45.98,45.93,45.95,309618.0,41.2508,41.2777,41.2328,41.2508,309618.0
2022-04-07 12:20:00,45.95,45.98,45.93,45.96,162261.0,41.2508,41.2777,41.2328,41.2597,162261.0
2022-04-07 12:30:00,45.95,45.96,45.92,45.93,804237.0,41.2508,41.2597,41.2238,41.2328,804237.0
2022-04-07 12:40:00,45.93,45.94,45.9,45.91,195426.0,41.2328,41.2418,41.2059,41.2149,195426.0
2022-04-07 12:50:00,45.9,45.97,45.9,45.97,269543.0,41.2059,41.2687,41.2059,41.2687,269543.0
2022-04-07 13:00:00,45.97,46.04,45.96,46.03,221079.0,41.2687,41.3316,41.2597,41.3226,221079.0
2022-04-07 13:10:00,46.03,46.09,46.03,46.07,282355.0,41.3226,41.3765,41.3226,41.3585,282355.0
2022-04-07 13:20:00,46.07,46.12,46.05,46.1,203916.0,41.3585,41.4034,41.3405,41.3854,203916.0
2022-04-07 13:30:00,46.11,46.14,46.08,46.09,163740.0,41.3944,41.4213,41.3675,41.3765,163740.0
2022-04-07 13:40:00,46.08,46.12,46.06,46.07,152642.0,41.3675,41.4034,41.3495,41.3585,152642.0
2022-04-07 13:50:00,46.07,46.18,46.05,46.17,169714.0,41.3585,41.4572,41.3405,41.4483,169714.0
2022-04-07 14:00:00,46.17,46.18,46.14,46.17,210314.0,41.4483,41.4572,41.4213,41.4483,210314.0
2022-04-07 14:10:00,46.17,46.17,46.1,46.1,376856.0,41.4483,41.4483,41.3854,41.3854,376856.0
2022-04-07 14:20:00,46.11,46.19,46.11,46.12,246727.0,41.3944,41.4662,41.3944,41.4034,246727.0
2022-04-07 14:30:00,46.12,46.15,46.1,46.14,299755.0,41.4034,41.4303,41.3854,41.4213,299755.0
2022-04-07 14:40:00,46.14,46.19,46.12,46.18,359265.0,41.4213,41.4662,41.4034,41.4572,359265.0
2022-04-07 14:50:00,46.17,46.27,46.16,46.25,477876.0,41.4483,41.538,41.4393,41.5201,477876.0
2022-04-07 15:00:00,46.24,46.29,46.23,46.26,573175.0,41.5111,41.556,41.5021,41.5291,573175.0
2022-04-07 15:10:00,46.27,46.31,46.25,46.26,736341.0,41.538,41.574,41.5201,41.5291,736341.0
2022-04-07 15:20:00,46.26,46.26,46.2,46.2,749665.0,41.5291,41.5291,41.4752,41.4752,749665.0
2022-04-07 15:30:00,46.21,46.26,46.2,46.26,496570.0,41.4842,41.5291,41.4752,41.5291,496570.0
2022-04-07 15:40:00,46.25,46.29,46.21,46.23,508363.0,41.5201,41.556,41.4842,41.5021,508363.0
2022-04-07 15:50:00,46.23,46.24,46.11,46.11,977167.0,41.5021,41.5111,41.3944,41.3944,977167.0
2022-04-08 09:30:00,46.26,46.3,46.17,46.21,1236161.0,41.5291,41.565,41.4483,41.4842,1236161.0
2022-04-08 09:40:00,46.2,46.26,46.15,46.22,614558.0,41.4752,41.5291,41.4303,41.4932,614558.0
2022-04-08 09:50:00,46.22,46.22,46.14,46.14,492310.0,41.4932,41.4932,41.4213,41.4213,492310.0
2022-04-08 10:00:00,46.14,46.27,46.12,46.26,553451.0,41.4213,41.538,41.4034,41.5291,553451.0
2022-04-08 10:10:00,46.25,46.29,46.22,46.27,496198.0,41.5201,41.556,41.4932,41.538,496198.0
2022-04-08 10:20:00,46.27,46.37,46.26,46.37,374568.0,41.538,41.6278,41.5291,41.6278,374568.0
2022-04-08 10:30:00,46.37,46.4,46.34,46.39,320267.0,41.6278,41.6548,41.6009,41.6458,320267.0
2022-04-08 10:40:00,46.39,46.39,46.27,46.28,236959.0,41.6458,41.6458,41.538,41.547,236959.0
2022-04-08 10:50:00,46.28,46.43,46.27,46.42,305942.0,41.547,41.6817,41.538,41.6727,305942.0
2022-04-08 11:00:00,46.42,46.44,46.38,46.4,330076.0,41.6727,41.6907,41.6368,41.6548,330076.0
2022-04-08 11:10:00,46.4,46.42,46.35,46.35,336167.0,41.6548,41.6727,41.6099,41.6099,336167.0
2022-04-08 11:20:00,46.36,46.37,46.31,46.33,344957.0,41.6188,41.6278,41.574,41.5919,344957.0
2022-04-08 11:30:00,46.33,46.36,46.29,46.31,378113.0,41.5919,41.6188,41.556,41.574,378113.0
2022-04-08 11:40:00,46.32,46.37,46.3,46.34,184726.0,41.5829,41.6278,41.565,41.6009,184726.0
2022-04-08 11:50:00,46.34,46.37,46.32,46.34,114890.0,41.6009,41.6278,41.5829,41.6009,114890.0
2022-04-08 12:00:00,46.34,46.35,46.31,46.33,268817.0,41.6009,41.6099,41.574,41.5919,268817.0
2022-04-08 12:10:00,46.32,46.39,46.31,46.38,164266.0,41.5829,41.6458,41.574,41.6368,164266.0
2022-04-08 12:20:00,46.39,46.44,46.38,46.44,161658.0,41.6458,41.6907,41.6368,41.6907,161658.0
2022-04-08 12:30:00,46.44,46.44,46.4,46.42,188712.0,41.6907,41.6907,41.6548,41.6727,188712.0
2022-04-08 12:40:00,46.43,46.45,46.39,46.41,166970.0,41.6817,41.6996,41.6458,41.6637,166970.0
2022-04-08 12:50:00,46.4,46.44,46.39,46.43,128340.0,41.6548,41.6907,41.6458,41.6817,128340.0
2022-04-08 13:00:00,46.42,46.42,46.39,46.4,170006.0,41.6727,41.6727,41.6458,41.6548,170006.0
2022-04-08 13:10:00,46.41,46.41,46.36,46.37,122188.0,41.6637,41.6637,41.6188,41.6278,122188.0
2022-04-08 13:20:00,46.37,46.39,46.35,46.35,141595.0,41.6278,41.6458,41.6099,41.6099,141595.0
2022-04-08 13:30:00,46.36,46.36,46.32,46.32,192808.0,41.6188,41.6188,41.5829,41.5829,192808.0
2022-04-08 13:40:00,46.33,46.33,46.3,46.31,113332.0,41.5919,41.5919,41.565,41.574,113332.0
2022-04-08 13:50:00,46.31,46.35,46.3,46.34,161434.0,41.574,41.6099,41.565,41.6009,161434.0
2022-04-08 14:00:00,46.34,46.35,46.3,46.33,480586.0,41.6009,41.6099,41.565,41.5919,480586.0
2022-04-08 14:10:00,46.33,46.35,46.31,46.33,246555.0,41.5919,41.6099,41.574,41.5919,246555.0
2022-04-08 14:20:00,46.34,46.36,46.25,46.27,330564.0,41.6009,41.6188,41.5201,41.538,330564.0
2022-04-08 14:30:00,46.26,46.28,46.23,46.26,198404.0,41.5291,41.547,41.5021,41.5291,198404.0
2022-04-08 14:40:00,46.26,46.29,46.25,46.29,89142.0,41.5291,41.556,41.5201,41.556,89142.0
2022-04-08 14:50:00,46.29,46.35,46.28,46.33,209170.0,41.556,41.6099,41.547,41.5919,209170.0
2022-04-08 15:00:00,46.33,46.33,46.29,46.29,191123.0,41.5919,41.5919,41.556,41.556,191123.0
2022-04-08 15:10:00,46.29,46.36,46.29,46.33,295633.0,41.556,41.6188,41.556,41.5919,295633.0
2022-04-08 15:20:00,46.32,46.34,46.3,46.33,184366.0,41.5829,41.6009,41.565,41.5919,184366.0
2022-04-08 15:30:00,46.33,46.34,46.26,46.26,234096.0,41.5919,41.6009,41.5291,41.5291,234096.0
2022-04-08 15:40:00,46.27,46.31,46.25,46.26,194376.0,41.538,41.574,41.5201,41.5291,194376.0
2022-04-08 15:50:00,46.25,46.27,46.19,46.22,391940.0,41.5201,41.538,41.4662,41.4932,391940.0
2022-04-11 09:30:00,45.78,45.82,45.61,45.62,1082596.0,41.0982,41.1341,40.9455,40.9545,1082596.0
2022-04-11 09:40:00,45.62,45.83,45.59,45.79,798732.0,40.9545,41.143,40.9276,41.1071,798732.0
2022-04-11 09:50:00,45.79,45.88,45.73,45.85,1448393.0,41.1071,41.1879,41.0533,41.161,1448393.0
2022-04-11 10:00:00,45.85,45.93,45.82,45.89,463939.0,41.161,41.2328,41.1341,41.1969,463939.0
2022-04-11 10:10:00,45.88,45.92,45.8,45.81,551112.0,41.1879,41.2238,41.1161,41.1251,551112.0
2022-04-11 10:20:00,45.82,45.85,45.73,45.76,619761.0,41.1341,41.161,41.0533,41.0802,619761.0
2022-04-11 10:30:00,45.76,45.81,45.71,45.72,458687.0,41.0802,41.1251,41.0353,41.0443,458687.0
2022-04-11 10:40:00,45.71,45.73,45.69,45.7,241103.0,41.0353,41.0533,41.0174,41.0263,241103.0
2022-04-11 10:50:00,45.7,45.73,45.68,45.69,355202.0,41.0263,41.0533,41.0084,41.0174,355202.0
2022-04-11 11:00:00,45.69,45.73,45.68,45.7,413722.0,41.0174,41.0533,41.0084,41.0263,413722.0
2022-04-11 11:10:00,45.7,45.74,45.65,45.67,441054.0,41.0263,41.0622,40.9815,40.9994,441054.0
2022-04-11 11:20:00,45.66,45.68,45.62,45.63,325465.0,40.9904,41.0084,40.9545,40.9635,325465.0
2022-04-11 11:30:00,45.63,45.72,45.62,45.7,284537.0,40.9635,41.0443,40.9545,41.0263,284537.0
2022-04-11 11:40:00,45.7,45.73,45.68,45.68,201337.0,41.0263,41.0533,41.0084,41.0084,201337.0
2022-04-11 11:50:00,45.68,45.73,45.66,45.68,217221.0,41.0084,41.0533,40.9904,41.0084,217221.0
2022-04-11 12:00:00,45.68,45.7,45.65,45.68,214879.0,41.0084,41.0263,40.9815,41.0084,214879.0
2022-04-11 12:10:00,45.68,45.69,45.63,45.68,159743.0,41.0084,41.0174,40.9635,41.0084,159743.0
2022-04-11 12:20:00,45.68,45.68,45.64,45.66,128997.0,41.0084,41.0084,40.9725,40.9904,128997.0
2022-04-11 12:30:00,45.65,45.7,45.65,45.69,194555.0,40.9815,41.0263,40.9815,41.0174,194555.0
2022-04-11 12:40:00,45.68,45.72,45.66,45.71,230421.0,41.0084,41.0443,40.9904,41.0353,230421.0
2022-04-11 12:50:00,45.71,45.73,45.67,45.71,280096.0,41.0353,41.0533,40.9994,41.0353,280096.0
2022-04-11 13:00:00,45.71,45.8,45.7,45.79,329953.0,41.0353,41.1161,41.0263,41.1071,329953.0
2022-04-11 13:10:00,45.79,45.8,45.74,45.76,232272.0,41.1071,41.1161,41.0622,41.0802,232272.0
2022-04-11 13:20:00,45.76,45.77,45.72,45.73,169145.0,41.0802,41.0892,41.0443,41.0533,169145.0
2022-04-11 13:30:00,45.73,45.79,45.73,45.75,238997.0,41.0533,41.1071,41.0533,41.0712,238997.0
2022-04-11 13:40:00,45.75,45.77,45.73,45.75,888077.0,41.0712,41.0892,41.0533,41.0712,888077.0
2022-04-11 13:50:00,45.74,45.79,45.74,45.79,494824.0,41.0622,41.1071,41.0622,41.1071,494824.0
2022-04-11 14:00:00,45.79,45.83,45.75,45.8,443392.0,41.1071,41.143,41.0712,41.1161,443392.0
2022-04-11 14:10:00,45.8,45.81,45.72,45.74,514019.0,41.1161,41.1251,41.0443,41.0622,514019.0
2022-04-11 14:20:00,45.73,45.76,45.73,45.75,338647.0,41.0533,41.0802,41.0533,41.0712,338647.0
2022-04-11 14:30:00,45.74,45.79,45.73,45.78,284423.0,41.0622,41.1071,41.0533,41.0982,284423.0
2022-04-11 14:40:00,45.78,45.82,45.76,45.82,292092.0,41.0982,41.1341,41.0802,41.1341,292092.0
2022-04-11 14:50:00,45.82,45.84,45.8,45.81,191772.0,41.1341,41.152,41.1161,41.1251,191772.0
2022-04-11 15:00:00,45.81,45.85,45.79,45.8,253134.0,41.1251,41.161,41.1071,41.1161,253134.0
2022-04-11 15:10:00,45.8,45.82,45.78,45.79,310969.0,41.1161,41.1341,41.0982,41.1071,310969.0
2022-04-11 15:20:00,45.79,45.79,45.72,45.72,174453.0,41.1071,41.1071,41.0443,41.0443,174453.0
2022-04-11 15:30:00,45.73,45.73,45.64,45.65,293979.0,41.0533,41.0533,40.9725,40.9815,293979.0
2022-04-11 15:40:00,45.66,45.69,45.63,45.65,263511.0,40.9904,41.0174,40.9635,40.9815,263511.0
2022-04-11 15:50:00,45.65,45.68,45.59,45.63,821312.0,40.9815,41.0084,40.9276,40.9635,821312.0
2022-04-12 09:30:00,45.94,45.97,45.81,45.85,825816.0,41.2418,41.2687,41.1251,41.161,825816.0
2022-04-12 09:40:00,45.86,45.91,45.79,45.85,559356.0,41.17,41.2149,41.1071,41.161,559356.0
2022-04-12 09:50:00,45.85,45.97,45.83,45.96,981660.0,41.161,41.2687,41.143,41.2597,981660.0
2022-04-12 10:00:00,45.97,45.99,45.92,45.94,744637.0,41.2687,41.2867,41.2238,41.2418,744637.0
2022-04-12 10:10:00,45.94,45.98,45.86,45.87,796114.0,41.2418,41.2777,41.17,41.179,796114.0
2022-04-12 10:20:00,45.87,45.91,45.83,45.83,420399.0,41.179,41.2149,41.143,41.143,420399.0
2022-04-12 10:30:00,45.83,45.84,45.75,45.78,547696.0,41.143,41.152,41.0712,41.0982,547696.0
2022-04-12 10:40:00,45.77,45.8,45.74,45.76,392336.0,41.0892,41.1161,41.0622,41.0802,392336.0
2022-04-12 10:50:00,45.76,45.79,45.73,45.78,438775.0,41.0802,41.1071,41.0533,41.0982,438775.0
2022-04-12 11:00:00,45.77,45.81,45.74,45.75,437378.0,41.0892,41.1251,41.0622,41.0712,437378.0
2022-04-12 11:10:00,45.75,45.79,45.73,45.78,273973.0,41.0712,41.1071,41.0533,41.0982,273973.0
2022-04-12 11:20:00,45.79,45.85,45.78,45.82,498983.0,41.1071,41.161,41.0982,41.1341,498983.0
2022-04-12 11:30:00,45.83,45.86,45.8,45.83,485191.0,41.143,41.17,41.1161,41.143,485191.0
2022-04-12 11:40:00,45.83,45.85,45.82,45.82,210411.0,41.143,41.161,41.1341,41.1341,210411.0
2022-04-12 11:50:00,45.82,45.85,45.8,45.82,257244.0,41.1341,41.161,41.1161,41.1341,257244.0
2022-04-12 12:00:00,45.82,45.82,45.73,45.76,269029.0,41.1341,41.1341,41.0533,41.0802,269029.0
2022-04-12 12:10:00,45.75,45.85,45.74,45.83,515483.0,41.0712,41.161,41.0622,41.143,515483.0
2022-04-12 12:20:00,45.83,45.83,45.74,45.76,184469.0,41.143,41.143,41.0622,41.0802,184469.0
2022-04-12 12:30:00,45.76,45.77,45.73,45.73,374927.0,41.0802,41.0892,41.0533,41.0533,374927.0
2022-04-12 12:40:00,45.73,45.74,45.69,45.72,293002.0,41.0533,41.0622,41.0174,41.0443,293002.0
2022-04-12 12:50:00,45.72,45.76,45.72,45.73,195768.0,41.0443,41.0802,41.0443,41.0533,195768.0
2022-04-12 13:00:00,45.74,45.75,45.67,45.7,271891.0,41.0622,41.0712,40.9994,41.0263,271891.0
2022-04-12 13:10:00,45.71,45.77,45.7,45.74,204341.0,41.0353,41.0892,41.0263,41.0622,204341.0
2022-04-12 13:20:00,45.75,45.77,45.69,45.71,295221.0,41.0712,41.0892,41.0174,41.0353,295221.0
2022-04-12 13:30:00,45.71,45.73,45.67,45.69,136975.0,41.0353,41.0533,40.9994,41.0174,136975.0
2022-04-12 13:40:00,45.69,45.69,45.61,45.62,172132.0,41.0174,41.0174,40.9455,40.9545,172132.0
2022-04-12 13:50:00,45.63,45.63,45.55,45.57,217157.0,40.9635,40.9635,40.8917,40.9096,217157.0
2022-04-12 14:00:00,45.58,45.62,45.55,45.6,252753.0,40.9186,40.9545,40.8917,40.9366,252753.0
2022-04-12 14:10:00,45.59,45.6,45.49,45.51,257738.0,40.9276,40.9366,40.8378,40.8558,257738.0
2022-04-12 14:20:00,45.5,45.53,45.48,45.49,158028.0,40.8468,40.8737,40.8288,40.8378,158028.0
2022-04-12 14:30:00,45.48,45.51,45.45,45.48,364865.0,40.8288,40.8558,40.8019,40.8288,364865.0
2022-04-12 14:40:00,45.47,45.52,45.45,45.5,227987.0,40.8199,40.8647,40.8019,40.8468,227987.0
2022-04-12 14:50:00,45.51,45.53,45.47,45.52,278174.0,40.8558,40.8737,40.8199,40.8647,278174.0
2022-04-12 15:00:00,45.51,45.53,45.4,45.41,296428.0,40.8558,40.8737,40.757,40.766,296428.0
2022-04-12 15:10:00,45.41,45.43,45.39,45.43,478520.0,40.766,40.784,40.748,40.784,478520.0
2022-04-12 15:20:00,45.43,45.46,45.4,45.41,448928.0,40.784,40.8109,40.757,40.766,448928.0
2022-04-12 15:30:00,45.41,45.48,45.4,45.47,760401.0,40.766,40.8288,40.757,40.8199,760401.0
2022-04-12 15:40:00,45.47,45.5,45.43,45.47,661203.0,40.8199,40.8468,40.784,40.8199,661203.0
2022-04-12 15:50:00,45.47,45.49,45.4,45.45,675100.0,40.8199,40.8378,40.757,40.8019,675100.0
2022-04-13 09:30:00,45.58,45.77,45.58,45.75,454925.0,40.9186,41.0892,40.9186,41.0712,454925.0
2022-04-13 09:40:00,45.76,45.84,45.73,45.8,342610.0,41.0802,41.152,41.0533,41.1161,342610.0
2022-04-13 09:50:00,45.81,45.87,45.78,45.82,309308.0,41.1251,41.179,41.0982,41.1341,309308.0
2022-04-13 10:00:00,45.82,45.85,45.76,45.78,537491.0,41.1341,41.161,41.0802,41.0982,537491.0
2022-04-13 10:10:00,45.77,45.85,45.76,45.81,301019.0,41.0892,41.161,41.0802,41.1251,301019.0
2022-04-13 10:20:00,45.8,45.83,45.75,45.76,299229.0,41.1161,41.143,41.0712,41.0802,299229.0
2022-04-13 10:30:00,45.75,45.81,45.75,45.75,407278.0,41.0712,41.1251,41.0712,41.0712,407278.0
2022-04-13 10:40:00,45.75,45.81,45.72,45.79,237746.0,41.0712,41.1251,41.0443,41.1071,237746.0
2022-04-13 10:50:00,45.78,45.83,45.78,45.8,187410.0,41.0982,41.143,41.0982,41.1161,187410.0
2022-04-13 11:00:00,45.8,45.87,45.79,45.85,244021.0,41.1161,41.179,41.1071,41.161,244021.0
2022-04-13 11:10:00,45.84,45.86,45.81,45.86,188774.0,41.152,41.17,41.1251,41.17,188774.0
2022-04-13 11:20:00,45.86,45.9,45.85,45.9,291777.0,41.17,41.2059,41.161,41.2059,291777.0
2022-04-13 11:30:00,45.9,45.94,45.89,45.9,273106.0,41.2059,41.2418,41.1969,41.2059,273106.0
2022-04-13 11:40:00,45.91,45.93,45.89,45.91,335098.0,41.2149,41.2328,41.1969,41.2149,335098.0
2022-04-13 11:50:00,45.9,45.91,45.88,45.9,208477.0,41.2059,41.2149,41.1879,41.2059,208477.0
2022-04-13 12:00:00,45.91,45.92,45.88,45.91,247314.0,41.2149,41.2238,41.1879,41.2149,247314.0
2022-04-13 12:10:00,45.91,45.93,45.88,45.92,275270.0,41.2149,41.2328,41.1879,41.2238,275270.0
2022-04-13 12:20:00,45.92,45.95,45.9,45.92,490554.0,41.2238,41.2508,41.2059,41.2238,490554.0
2022-04-13 12:30:00,45.92,45.94,45.92,45.92,240532.0,41.2238,41.2418,41.2238,41.2238,240532.0
2022-04-13 12:40:00,45.93,45.96,45.92,45.95,207525.0,41.2328,41.2597,41.2238,41.2508,207525.0
2022-04-13 12:50:00,45.95,45.96,45.93,45.95,118694.0,41.2508,41.2597,41.2328,41.2508,118694.0
2022-04-13 13:00:00,45.96,45.97,45.93,45.95,306563.0,41.2597,41.2687,41.2328,41.2508,306563.0
2022-04-13 13:10:00,45.95,45.98,45.94,45.97,541915.0,41.2508,41.2777,41.2418,41.2687,541915.0
2022-04-13 13:20:00,45.97,45.98,45.93,45.95,342451.0,41.2687,41.2777,41.2328,41.2508,342451.0
2022-04-13 13:30:00,45.95,45.96,45.89,45.91,170459.0,41.2508,41.2597,41.1969,41.2149,170459.0
2022-04-13 13:40:00,45.91,45.91,45.87,45.88,402066.0,41.2149,41.2149,41.179,41.1879,402066.0
2022-04-13 13:50:00,45.88,45.89,45.85,45.89,219895.0,41.1879,41.1969,41.161,41.1969,219895.0
2022-04-13 14:00:00,45.88,45.91,45.86,45.89,213782.0,41.1879,41.2149,41.17,41.1969,213782.0
2022-04-13 14:10:00,45.9,45.9,45.85,45.89,218058.0,41.2059,41.2059,41.161,41.1969,218058.0
2022-04-13 14:20:00,45.89,45.91,45.88,45.89,271498.0,41.1969,41.2149,41.1879,41.1969,271498.0
2022-04-13 14:30:00,45.89,45.9,45.86,45.88,250725.0,41.1969,41.2059,41.17,41.1879,250725.0
2022-04-13 14:40:00,45.87,45.91,45.87,45.91,149644.0,41.179,41.2149,41.179,41.2149,149644.0
2022-04-13 14:50:00,45.91,45.92,45.89,45.9,149751.0,41.2149,41.2238,41.1969,41.2059,149751.0
2022-04-13 15:00:00,45.89,45.92,45.86,45.91,338140.0,41.1969,41.2238,41.17,41.2149,338140.0
2022-04-13 15:10:00,45.91,45.91,45.88,45.9,329268.0,41.2149,41.2149,41.1879,41.2059,329268.0
2022-04-13 15:20:00,45.9,45.92,45.89,45.91,280492.0,41.2059,41.2238,41.1969,41.2149,280492.0
2022-04-13 15:30:00,45.91,45.95,45.91,45.94,342934.0,41.2149,41.2508,41.2149,41.2418,342934.0
2022-04-13 15:40:00,45.94,45.97,45.92,45.96,322535.0,41.2418,41.2687,41.2238,41.2597,322535.0
2022-04-13 15:50:00,45.96,45.97,45.91,45.94,454886.0,41.2597,41.2687,41.2149,41.2418,454886.0
2022-04-14 09:30:00,45.79,45.79,45.7,45.73,1063133.0,41.1071,41.1071,41.0263,41.0533,1063133.0
2022-04-14 09:40:00,45.73,45.73,45.58,45.6,395303.0,41.0533,41.0533,40.9186,40.9366,395303.0
2022-04-14 09:50:00,45.6,45.61,45.51,45.58,288949.0,40.9366,40.9455,40.8558,40.9186,288949.0
2022-04-14 10:00:00,45.57,45.68,45.53,45.55,797839.0,40.9096,41.0084,40.8737,40.8917,797839.0
2022-04-14 10:10:00,45.56,45.62,45.54,45.6,410488.0,40.9007,40.9545,40.8827,40.9366,410488.0
2022-04-14 10:20:00,45.6,45.64,45.57,45.6,425412.0,40.9366,40.9725,40.9096,40.9366,425412.0
2022-04-14 10:30:00,45.59,45.62,45.53,45.55,474274.0,40.9276,40.9545,40.8737,40.8917,474274.0
2022-04-14 10:40:00,45.54,45.57,45.51,45.52,490671.0,40.8827,40.9096,40.8558,40.8647,490671.0
2022-04-14 10:50:00,45.52,45.54,45.47,45.52,499595.0,40.8647,40.8827,40.8199,40.8647,499595.0
2022-04-14 11:00:00,45.53,45.59,45.51,45.58,633989.0,40.8737,40.9276,40.8558,40.9186,633989.0
2022-04-14 11:10:00,45.58,45.61,45.54,45.58,832494.0,40.9186,40.9455,40.8827,40.9186,832494.0
2022-04-14 11:20:00,45.57,45.61,45.53,45.59,499976.0,40.9096,40.9455,40.8737,40.9276,499976.0
2022-04-14 11:30:00,45.59,45.6,45.53,45.54,282805.0,40.9276,40.9366,40.8737,40.8827,282805.0
2022-04-14 11:40:00,45.53,45.55,45.48,45.49,275084.0,40.8737,40.8917,40.8288,40.8378,275084.0
2022-04-14 11:50:00,45.5,45.5,45.46,45.49,171897.0,40.8468,40.8468,40.8109,40.8378,171897.0
2022-04-14 12:00:00,45.49,45.54,45.46,45.53,206887.0,40.8378,40.8827,40.8109,40.8737,206887.0
2022-04-14 12:10:00,45.52,45.53,45.48,45.5,233610.0,40.8647,40.8737,40.8288,40.8468,233610.0
2022-04-14 12:20:00,45.5,45.51,45.47,45.47,205914.0,40.8468,40.8558,40.8199,40.8199,205914.0
2022-04-14 12:30:00,45.47,45.49,45.45,45.46,201463.0,40.8199,40.8378,40.8019,40.8109,201463.0
2022-04-14 12:40:00,45.45,45.46,45.42,45.44,199158.0,40.8019,40.8109,40.775,40.7929,199158.0
2022-04-14 12:50:00,45.44,45.48,45.43,45.47,213920.0,40.7929,40.8288,40.784,40.8199,213920.0
2022-04-14 13:00:00,45.47,45.49,45.45,45.47,375663.0,40.8199,40.8378,40.8019,40.8199,375663.0
2022-04-14 13:10:00,45.46,45.49,45.44,45.47,209899.0,40.8109,40.8378,40.7929,40.8199,209899.0
2022-04-14 13:20:00,45.46,45.48,45.46,45.47,208948.0,40.8109,40.8288,40.8109,40.8199,208948.0
2022-04-14 13:30:00,45.48,45.53,45.47,45.51,185717.0,40.8288,40.8737,40.8199,40.8558,185717.0
2022-04-14 13:40:00,45.51,45.56,45.51,45.55,410767.0,40.8558,40.9007,40.8558,40.8917,410767.0
2022-04-14 13:50:00,45.55,45.58,45.54,45.58,259658.0,40.8917,40.9186,40.8827,40.9186,259658.0
2022-04-14 14:00:00,45.58,45.61,45.57,45.59,528820.0,40.9186,40.9455,40.9096,40.9276,528820.0
2022-04-14 14:10:00,45.58,45.61,45.57,45.58,181396.0,40.9186,40.9455,40.9096,40.9186,181396.0
2022-04-14 14:20:00,45.58,45.59,45.54,45.58,219946.0,40.9186,40.9276,40.8827,40.9186,219946.0
2022-04-14 14:30:00,45.57,45.59,45.53,45.54,240003.0,40.9096,40.9276,40.8737,40.8827,240003.0
2022-04-14 14:40:00,45.54,45.55,45.52,45.54,139122.0,40.8827,40.8917,40.8647,40.8827,139122.0
2022-04-14 14:50:00,45.54,45.55,45.48,45.5,206770.0,40.8827,40.8917,40.8288,40.8468,206770.0
2022-04-14 15:00:00,45.5,45.52,45.48,45.48,302324.0,40.8468,40.8647,40.8288,40.8288,302324.0
2022-04-14 15:10:00,45.48,45.55,45.48,45.53,168119.0,40.8288,40.8917,40.8288,40.8737,168119.0
2022-04-14 15:20:00,45.54,45.55,45.51,45.51,247896.0,40.8827,40.8917,40.8558,40.8558,247896.0
2022-04-14 15:30:00,45.52,45.52,45.47,45.48,379591.0,40.8647,40.8647,40.8199,40.8288,379591.0
2022-04-14 15:40:00,45.48,45.51,45.47,45.48,389565.0,40.8288,40.8558,40.8199,40.8288,389565.0
2022-04-14 15:50:00,45.47,45.49,45.43,45.45,996151.0,40.8199,40.8378,40.784,40.8019,996151.0
2022-04-18 09:30:00,45.13,45.26,45.08,45.09,820930.0,40.5146,40.6313,40.4697,40.4787,820930.0
2022-04-18 09:40:00,45.09,45.11,45.01,45.09,450878.0,40.4787,40.4967,40.4069,40.4787,450878.0
2022-04-18 09:50:00,45.09,45.13,45.03,45.12,467338.0,40.4787,40.5146,40.4249,40.5057,467338.0
2022-04-18 10:00:00,45.12,45.24,45.08,45.16,614188.0,40.5057,40.6134,40.4697,40.5416,614188.0
2022-04-18 10:10:00,45.16,45.28,45.12,45.25,1558253.0,40.5416,40.6493,40.5057,40.6224,1558253.0
2022-04-18 10:20:00,45.26,45.36,45.22,45.32,724243.0,40.6313,40.7211,40.5954,40.6852,724243.0
2022-04-18 10:30:00,45.32,45.33,45.25,45.28,578077.0,40.6852,40.6942,40.6224,40.6493,578077.0
2022-04-18 10:40:00,45.29,45.32,45.27,45.3,625032.0,40.6583,40.6852,40.6403,40.6672,625032.0
2022-04-18 10:50:00,45.3,45.32,45.23,45.28,502707.0,40.6672,40.6852,40.6044,40.6493,502707.0
2022-04-18 11:00:00,45.28,45.34,45.26,45.29,590807.0,40.6493,40.7032,40.6313,40.6583,590807.0
2022-04-18 11:10:00,45.28,45.3,45.23,45.27,513343.0,40.6493,40.6672,40.6044,40.6403,513343.0
2022-04-18 11:20:00,45.27,45.27,45.21,45.24,558169.0,40.6403,40.6403,40.5864,40.6134,558169.0
2022-04-18 11:30:00,45.23,45.25,45.16,45.18,576581.0,40.6044,40.6224,40.5416,40.5595,576581.0
2022-04-18 11:40:00,45.17,45.2,45.14,45.15,526065.0,40.5505,40.5775,40.5236,40.5326,526065.0
2022-04-18 11:50:00,45.15,45.21,45.14,45.21,526786.0,40.5326,40.5864,40.5236,40.5864,526786.0
2022-04-18 12:00:00,45.2,45.25,45.19,45.21,568922.0,40.5775,40.6224,40.5685,40.5864,568922.0
2022-04-18 12:10:00,45.21,45.21,45.13,45.15,556013.0,40.5864,40.5864,40.5146,40.5326,556013.0
2022-04-18 12:20:00,45.15,45.16,45.12,45.14,679951.0,40.5326,40.5416,40.5057,40.5236,679951.0
2022-04-18 12:30:00,45.14,45.2,45.13,45.2,868403.0,40.5236,40.5775,40.5146,40.5775,868403.0
2022-04-18 12:40:00,45.19,45.24,45.16,45.22,583696.0,40.5685,40.6134,40.5416,40.5954,583696.0
2022-04-18 12:50:00,45.21,45.27,45.21,45.26,428033.0,40.5864,40.6403,40.5864,40.6313,428033.0
2022-04-18 13:00:00,45.27,45.32,45.25,45.31,155260.0,40.6403,40.6852,40.6224,40.6762,155260.0
2022-04-18 13:10:00,45.32,45.35,45.29,45.3,154271.0,40.6852,40.7121,40.6583,40.6672,154271.0
2022-04-18 13:20:00,45.3,45.33,45.29,45.33,151573.0,40.6672,40.6942,40.6583,40.6942,151573.0
2022-04-18 13:30:00,45.32,45.43,45.32,45.42,314667.0,40.6852,40.784,40.6852,40.775,314667.0
2022-04-18 13:40:00,45.42,45.44,45.4,45.42,128789.0,40.775,40.7929,40.757,40.775,128789.0
2022-04-18 13:50:00,45.42,45.46,45.41,45.42,223754.0,40.775,40.8109,40.766,40.775,223754.0
2022-04-18 14:00:00,45.42,45.45,45.4,45.41,229912.0,40.775,40.8019,40.757,40.766,229912.0
2022-04-18 14:10:00,45.4,45.44,45.36,45.39,267848.0,40.757,40.7929,40.7211,40.748,267848.0
2022-04-18 14:20:00,45.39,45.46,45.37,45.41,379993.0,40.748,40.8109,40.7301,40.766,379993.0
2022-04-18 14:30:00,45.41,45.45,45.4,45.42,327287.0,40.766,40.8019,40.757,40.775,327287.0
2022-04-18 14:40:00,45.42,45.44,45.36,45.39,144343.0,40.775,40.7929,40.7211,40.748,144343.0
2022-04-18 14:50:00,45.39,45.41,45.35,45.36,270561.0,40.748,40.766,40.7121,40.7211,270561.0
2022-04-18 15:00:00,45.36,45.38,45.33,45.34,254039.0,40.7211,40.7391,40.6942,40.7032,254039.0
2022-04-18 15:10:00,45.34,45.36,45.31,45.33,181636.0,40.7032,40.7211,40.6762,40.6942,181636.0
2022-04-18 15:20:00,45.33,45.34,45.29,45.31,271693.0,40.6942,40.7032,40.6583,40.6762,271693.0
2022-04-18 15:30:00,45.3,45.31,45.23,45.24,234840.0,40.6672,40.6762,40.6044,40.6134,234840.0
2022-04-18 15:40:00,45.24,45.27,45.21,45.21,185706.0,40.6134,40.6403,40.5864,40.5864,185706.0
2022-04-18 15:50:00,45.22,45.29,45.19,45.27,308351.0,40.5954,40.6583,40.5685,40.6403,308351.0
2022-04-19 09:30:00,44.82,44.86,44.64,44.66,845079.0,40.2363,40.2722,40.0747,40.0927,845079.0
2022-04-19 09:40:00,44.66,44.8,44.65,44.75,713940.0,40.0927,40.2184,40.0837,40.1735,713940.0
2022-04-19 09:50:00,44.75,44.81,44.71,44.81,479402.0,40.1735,40.2274,40.1376,40.2274,479402.0
2022-04-19 10:00:00,44.81,44.85,44.76,44.83,565482.0,40.2274,40.2633,40.1825,40.2453,565482.0
2022-04-19 10:10:00,44.84,44.92,44.83,44.89,495483.0,40.2543,40.3261,40.2453,40.2992,495483.0
2022-04-19 10:20:00,44.89,44.93,44.88,44.89,527880.0,40.2992,40.3351,40.2902,40.2992,527880.0
2022-04-19 10:30:00,44.89,44.93,44.87,44.92,610985.0,40.2992,40.3351,40.2812,40.3261,610985.0
2022-04-19 10:40:00,44.93,44.94,44.9,44.91,344701.0,40.3351,40.3441,40.3082,40.3171,344701.0
2022-04-19 10:50:00,44.91,44.93,44.87,44.9,467816.0,40.3171,40.3351,40.2812,40.3082,467816.0
2022-04-19 11:00:00,44.9,44.92,44.86,44.91,359511.0,40.3082,40.3261,40.2722,40.3171,359511.0
2022-04-19 11:10:00,44.91,44.94,44.88,44.91,566049.0,40.3171,40.3441,40.2902,40.3171,566049.0
2022-04-19 11:20:00,44.91,44.95,44.89,44.91,421489.0,40.3171,40.353,40.2992,40.3171,421489.0
2022-04-19 11:30:00,44.91,44.95,44.89,44.94,518882.0,40.3171,40.353,40.2992,40.3441,518882.0
2022-04-19 11:40:00,44.94,44.96,44.93,44.95,846888.0,40.3441,40.362,40.3351,40.353,846888.0
2022-04-19 11:50:00,44.94,44.98,44.94,44.95,259264.0,40.3441,40.38,40.3441,40.353,259264.0
2022-04-19 12:00:00,44.95,44.95,44.9,44.93,410956.0,40.353,40.353,40.3082,40.3351,410956.0
2022-04-19 12:10:00,44.93,44.95,44.9,44.92,273557.0,40.3351,40.353,40.3082,40.3261,273557.0
2022-04-19 12:20:00,44.91,44.93,44.89,44.9,146606.0,40.3171,40.3351,40.2992,40.3082,146606.0
2022-04-19 12:30:00,44.91,44.92,44.87,44.87,151686.0,40.3171,40.3261,40.2812,40.2812,151686.0
2022-04-19 12:40:00,44.88,44.89,44.86,44.88,84451.0,40.2902,40.2992,40.2722,40.2902,84451.0
2022-04-19 12:50:00,44.89,44.92,44.88,44.9,144387.0,40.2992,40.3261,40.2902,40.3082,144387.0
2022-04-19 13:00:00,44.89,44.93,44.89,44.9,233372.0,40.2992,40.3351,40.2992,40.3082,233372.0
2022-04-19 13:10:00,44.9,44.92,44.89,44.91,98398.0,40.3082,40.3261,40.2992,40.3171,98398.0
2022-04-19 13:20:00,44.91,44.91,44.85,44.86,121294.0,40.3171,40.3171,40.2633,40.2722,121294.0
2022-04-19 13:30:00,44.86,44.9,44.85,44.89,169120.0,40.2722,40.3082,40.2633,40.2992,169120.0
2022-04-19 13:40:00,44.89,44.9,44.86,44.9,119665.0,40.2992,40.3082,40.2722,40.3082,119665.0
2022-04-19 13:50:00,44.91,44.94,44.9,44.93,108797.0,40.3171,40.3441,40.3082,40.3351,108797.0
2022-04-19 14:00:00,44.93,44.94,44.89,44.9,119501.0,40.3351,40.3441,40.2992,40.3082,119501.0
2022-04-19 14:10:00,44.9,44.91,44.84,44.84,182519.0,40.3082,40.3171,40.2543,40.2543,182519.0
2022-04-19 14:20:00,44.84,44.88,44.83,44.88,172074.0,40.2543,40.2902,40.2453,40.2902,172074.0
2022-04-19 14:30:00,44.88,44.9,44.85,44.9,167059.0,40.2902,40.3082,40.2633,40.3082,167059.0
2022-04-19 14:40:00,44.89,44.9,44.87,44.87,223222.0,40.2992,40.3082,40.2812,40.2812,223222.0
2022-04-19 14:50:00,44.88,44.9,44.87,44.88,317157.0,40.2902,40.3082,40.2812,40.2902,317157.0
2022-04-19 15:00:00,44.89,44.91,44.86,44.9,247349.0,40.2992,40.3171,40.2722,40.3082,247349.0
2022-04-19 15:10:00,44.9,44.96,44.89,44.95,379245.0,40.3082,40.362,40.2992,40.353,379245.0
2022-04-19 15:20:00,44.95,44.97,44.93,44.94,321900.0,40.353,40.371,40.3351,40.3441,321900.0
2022-04-19 15:30:00,44.94,45.02,44.94,45.01,310762.0,40.3441,40.4159,40.3441,40.4069,310762.0
2022-04-19 15:40:00,45.02,45.02,44.97,45.0,801651.0,40.4159,40.4159,40.371,40.3979,801651.0
2022-04-19 15:50:00,45.0,45.05,44.97,45.04,1571027.0,40.3979,40.4428,40.371,40.4338,1571027.0
2022-04-20 09:30:00,45.09,45.09,44.88,44.91,1383966.0,40.4787,40.4787,40.2902,40.3171,1383966.0
2022-04-20 09:40:00,44.9,44.91,44.81,44.85,2413472.0,40.3082,40.3171,40.2274,40.2633,2413472.0
2022-04-20 09:50:00,44.84,44.86,44.77,44.79,690187.0,40.2543,40.2722,40.1914,40.2094,690187.0
2022-04-20 10:00:00,44.79,44.83,44.71,44.78,940852.0,40.2094,40.2453,40.1376,40.2004,940852.0
2022-04-20 10:10:00,44.78,44.84,44.78,44.81,902795.0,40.2004,40.2543,40.2004,40.2274,902795.0
2022-04-20 10:20:00,44.82,44.83,44.74,44.79,989661.0,40.2363,40.2453,40.1645,40.2094,989661.0
2022-04-20 10:30:00,44.79,44.83,44.76,44.83,700663.0,40.2094,40.2453,40.1825,40.2453,700663.0
2022-04-20 10:40:00,44.83,44.86,44.82,44.85,518940.0,40.2453,40.2722,40.2363,40.2633,518940.0
2022-04-20 10:50:00,44.85,44.89,44.85,44.86,384086.0,40.2633,40.2992,40.2633,40.2722,384086.0
2022-04-20 11:00:00,44.87,44.87,44.8,44.82,919967.0,40.2812,40.2812,40.2184,40.2363,919967.0
2022-04-20 11:10:00,44.82,44.82,44.74,44.76,396680.0,40.2363,40.2363,40.1645,40.1825,396680.0
2022-04-20 11:20:00,44.75,44.78,44.73,44.76,553654.0,40.1735,40.2004,40.1555,40.1825,553654.0
2022-04-20 11:30:00,44.76,44.82,44.75,44.8,374583.0,40.1825,40.2363,40.1735,40.2184,374583.0
2022-04-20 11:40:00,44.8,44.84,44.79,44.8,447169.0,40.2184,40.2543,40.2094,40.2184,447169.0
2022-04-20 11:50:00,44.8,44.82,44.78,44.81,237819.0,40.2184,40.2363,40.2004,40.2274,237819.0
2022-04-20 12:00:00,44.81,44.82,44.76,44.77,333840.0,40.2274,40.2363,40.1825,40.1914,333840.0
2022-04-20 12:10:00,44.78,44.78,44.75,44.77,299342.0,40.2004,40.2004,40.1735,40.1914,299342.0
2022-04-20 12:20:00,44.77,44.77,44.73,44.76,565044.0,40.1914,40.1914,40.1555,40.1825,565044.0
2022-04-20 12:30:00,44.75,44.83,44.75,44.82,382213.0,40.1735,40.2453,40.1735,40.2363,382213.0
2022-04-20 12:40:00,44.81,44.84,44.8,44.82,257165.0,40.2274,40.2543,40.2184,40.2363,257165.0
2022-04-20 12:50:00,44.83,44.86,44.82,44.82,218485.0,40.2453,40.2722,40.2363,40.2363,218485.0
2022-04-20 13:00:00,44.82,44.86,44.79,44.81,556931.0,40.2363,40.2722,40.2094,40.2274,556931.0
2022-04-20 13:10:00,44.81,44.86,44.8,44.82,373776.0,40.2274,40.2722,40.2184,40.2363,373776.0
2022-04-20 13:20:00,44.82,44.85,44.81,44.84,186733.0,40.2363,40.2633,40.2274,40.2543,186733.0
2022-04-20 13:30:00,44.83,44.84,44.81,44.84,146690.0,40.2453,40.2543,40.2274,40.2543,146690.0
2022-04-20 13:40:00,44.84,44.89,44.83,44.85,206435.0,40.2543,40.2992,40.2453,40.2633,206435.0
2022-04-20 13:50:00,44.84,44.86,44.83,44.86,229240.0,40.2543,40.2722,40.2453,40.2722,229240.0
2022-04-20 14:00:00,44.86,44.88,44.84,44.85,229025.0,40.2722,40.2902,40.2543,40.2633,229025.0
2022-04-20 14:10:00,44.84,44.85,44.79,44.8,178486.0,40.2543,40.2633,40.2094,40.2184,178486.0
2022-04-20 14:20:00,44.79,44.8,44.77,44.77,213174.0,40.2094,40.2184,40.1914,40.1914,213174.0
2022-04-20 14:30:00,44.76,44.78,44.72,44.74,231419.0,40.1825,40.2004,40.1466,40.1645,231419.0
2022-04-20 14:40:00,44.74,44.76,44.72,44.74,183273.0,40.1645,40.1825,40.1466,40.1645,183273.0
2022-04-20 14:50:00,44.75,44.75,44.67,44.72,331356.0,40.1735,40.1735,40.1017,40.1466,331356.0
2022-04-20 15:00:00,44.72,44.76,44.71,44.75,390879.0,40.1466,40.1825,40.1376,40.1735,390879.0
2022-04-20 15:10:00,44.75,44.79,44.74,44.77,429844.0,40.1735,40.2094,40.1645,40.1914,429844.0
2022-04-20 15:20:00,44.76,44.8,44.76,44.77,363746.0,40.1825,40.2184,40.1825,40.1914,363746.0
2022-04-20 15:30:00,44.78,44.78,44.73,44.77,423207.0,40.2004,40.2004,40.1555,40.1914,423207.0
2022-04-20 15:40:00,44.76,44.82,44.75,44.79,457974.0,40.1825,40.2363,40.1735,40.2094,457974.0
2022-04-20 15:50:00,44.79,44.8,44.72,44.76,1242466.0,40.2094,40.2184,40.1466,40.1825,1242466.0
2022-04-21 09:30:00,44.75,44.82,44.63,44.63,807713.0,40.1735,40.2363,40.0658,40.0658,807713.0
2022-04-21 09:40:00,44.63,44.68,44.59,44.63,395723.0,40.0658,40.1107,40.0299,40.0658,395723.0
2022-04-21 09:50:00,44.63,44.69,44.54,44.54,385953.0,40.0658,40.1196,39.985,39.985,385953.0
2022-04-21 10:00:00,44.54,44.56,44.44,44.46,529087.0,39.985,40.0029,39.8952,39.9132,529087.0
2022-04-21 10:10:00,44.45,44.49,44.42,44.44,406514.0,39.9042,39.9401,39.8772,39.8952,406514.0
2022-04-21 10:20:00,44.44,44.48,44.4,44.48,262323.0,39.8952,39.9311,39.8593,39.9311,262323.0
2022-04-21 10:30:00,44.47,44.51,44.45,44.46,403325.0,39.9221,39.958,39.9042,39.9132,403325.0
2022-04-21 10:40:00,44.46,44.47,44.38,44.4,288250.0,39.9132,39.9221,39.8413,39.8593,288250.0
2022-04-21 10:50:00,44.39,44.43,44.37,44.41,494447.0,39.8503,39.8862,39.8324,39.8683,494447.0
2022-04-21 11:00:00,44.4,44.41,44.35,44.38,327106.0,39.8593,39.8683,39.8144,39.8413,327106.0
2022-04-21 11:10:00,44.37,44.41,44.35,44.37,460007.0,39.8324,39.8683,39.8144,39.8324,460007.0
2022-04-21 11:20:00,44.37,44.38,44.32,44.34,514162.0,39.8324,39.8413,39.7875,39.8054,514162.0
2022-04-21 11:30:00,44.34,44.35,44.26,44.26,501703.0,39.8054,39.8144,39.7336,39.7336,501703.0
2022-04-21 11:40:00,44.26,44.28,44.17,44.19,243689.0,39.7336,39.7516,39.6528,39.6708,243689.0
2022-04-21 11:50:00,44.2,44.21,44.14,44.15,324371.0,39.6797,39.6887,39.6259,39.6349,324371.0
2022-04-21 12:00:00,44.15,44.18,44.09,44.1,543934.0,39.6349,39.6618,39.581,39.59,543934.0
2022-04-21 12:10:00,44.1,44.11,44.06,44.1,417124.0,39.59,39.5989,39.5541,39.59,417124.0
2022-04-21 12:20:00,44.1,44.12,44.04,44.07,266986.0,39.59,39.6079,39.5361,39.563,266986.0
2022-04-21 12:30:00,44.08,44.12,44.06,44.08,393616.0,39.572,39.6079,39.5541,39.572,393616.0
2022-04-21 12:40:00,44.08,44.12,44.06,44.08,271908.0,39.572,39.6079,39.5541,39.572,271908.0
2022-04-21 12:50:00,44.07,44.07,44.01,44.02,304676.0,39.563,39.563,39.5092,39.5181,304676.0
2022-04-21 13:00:00,44.02,44.03,43.98,44.02,390317.0,39.5181,39.5271,39.4822,39.5181,390317.0
2022-04-21 13:10:00,44.02,44.05,43.97,43.98,554089.0,39.5181,39.5451,39.4733,39.4822,554089.0
2022-04-21 13:20:00,43.98,44.12,43.98,44.11,816780.0,39.4822,39.6079,39.4822,39.5989,816780.0
2022-04-21 13:30:00,44.11,44.14,44.03,44.05,771334.0,39.5989,39.6259,39.5271,39.5451,771334.0
2022-04-21 13:40:00,44.06,44.1,44.03,44.07,468083.0,39.5541,39.59,39.5271,39.563,468083.0
2022-04-21 13:50:00,44.07,44.08,44.0,44.02,485734.0,39.563,39.572,39.5002,39.5181,485734.0
2022-04-21 14:00:00,44.01,44.01,43.94,43.97,933579.0,39.5092,39.5092,39.4463,39.4733,933579.0
2022-04-21 14:10:00,43.96,43.99,43.94,43.98,533820.0,39.4643,39.4912,39.4463,39.4822,533820.0
2022-04-21 14:20:00,43.98,44.01,43.96,44.0,645793.0,39.4822,39.5092,39.4643,39.5002,645793.0
2022-04-21 14:30:00,43.99,44.07,43.96,44.0,620475.0,39.4912,39.563,39.4643,39.5002,620475.0
2022-04-21 14:40:00,44.0,44.01,43.9,43.91,568677.0,39.5002,39.5092,39.4104,39.4194,568677.0
2022-04-21 14:50:00,43.91,43.93,43.88,43.9,567981.0,39.4194,39.4374,39.3925,39.4104,567981.0
2022-04-21 15:00:00,43.89,43.91,43.86,43.87,465109.0,39.4014,39.4194,39.3745,39.3835,465109.0
2022-04-21 15:10:00,43.86,43.9,43.84,43.88,456611.0,39.3745,39.4104,39.3566,39.3925,456611.0
2022-04-21 15:20:00,43.88,43.96,43.86,43.94,353989.0,39.3925,39.4643,39.3745,39.4463,353989.0
2022-04-21 15:30:00,43.94,43.96,43.84,43.87,438477.0,39.4463,39.4643,39.3566,39.3835,438477.0
2022-04-21 15:40:00,43.87,43.91,43.84,43.84,337511.0,39.3835,39.4194,39.3566,39.3566,337511.0
2022-04-21 15:50:00,43.85,43.95,43.85,43.94,1211105.0,39.3655,39.4553,39.3655,39.4463,1211105.0
2022-04-22 09:30:00,43.99,44.12,43.95,44.0,719123.0,39.4912,39.6079,39.4553,39.5002,719123.0
2022-04-22 09:40:00,43.99,44.06,43.94,44.06,802698.0,39.4912,39.5541,39.4463,39.5541,802698.0
2022-04-22 09:50:00,44.06,44.15,44.03,44.07,840883.0,39.5541,39.6349,39.5271,39.563,840883.0
2022-04-22 10:00:00,44.07,44.28,44.07,44.26,1285456.0,39.563,39.7516,39.563,39.7336,1285456.0
2022-04-22 10:10:00,44.26,44.26,44.11,44.11,791089.0,39.7336,39.7336,39.5989,39.5989,791089.0
2022-04-22 10:20:00,44.11,44.11,44.01,44.02,612702.0,39.5989,39.5989,39.5092,39.5181,612702.0
2022-04-22 10:30:00,44.02,44.07,43.98,43.98,492192.0,39.5181,39.563,39.4822,39.4822,492192.0
2022-04-22 10:40:00,43.98,44.02,43.92,43.98,462194.0,39.4822,39.5181,39.4284,39.4822,462194.0
2022-04-22 10:50:00,43.97,44.0,43.94,43.96,204848.0,39.4733,39.5002,39.4463,39.4643,204848.0
2022-04-22 11:00:00,43.96,44.02,43.9,44.02,454309.0,39.4643,39.5181,39.4104,39.5181,454309.0
2022-04-22 11:10:00,44.02,44.02,43.92,43.96,555537.0,39.5181,39.5181,39.4284,39.4643,555537.0
2022-04-22 11:20:00,43.96,44.0,43.91,43.93,569237.0,39.4643,39.5002,39.4194,39.4374,569237.0
2022-04-22 11:30:00,43.93,43.95,43.86,43.87,497763.0,39.4374,39.4553,39.3745,39.3835,497763.0
2022-04-22 11:40:00,43.87,43.88,43.8,43.83,710819.0,39.3835,39.3925,39.3206,39.3476,710819.0
2022-04-22 11:50:00,43.82,43.85,43.81,43.83,469561.0,39.3386,39.3655,39.3296,39.3476,469561.0
2022-04-22 12:00:00,43.82,43.87,43.81,43.84,573546.0,39.3386,39.3835,39.3296,39.3566,573546.0
2022-04-22 12:10:00,43.84,43.85,43.8,43.81,664415.0,39.3566,39.3655,39.3206,39.3296,664415.0
2022-04-22 12:20:00,43.81,43.84,43.79,43.8,647166.0,39.3296,39.3566,39.3117,39.3206,647166.0
2022-04-22 12:30:00,43.79,43.85,43.78,43.8,542121.0,39.3117,39.3655,39.3027,39.3206,542121.0
2022-04-22 12:40:00,43.8,43.81,43.76,43.77,270907.0,39.3206,39.3296,39.2847,39.2937,270907.0
2022-04-22 12:50:00,43.77,43.78,43.7,43.72,334104.0,39.2937,39.3027,39.2309,39.2488,334104.0
2022-04-22 13:00:00,43.72,43.73,43.67,43.69,467034.0,39.2488,39.2578,39.2039,39.2219,467034.0
2022-04-22 13:10:00,43.69,43.72,43.68,43.7,513702.0,39.2219,39.2488,39.2129,39.2309,513702.0
2022-04-22 13:20:00,43.71,43.71,43.65,43.7,559405.0,39.2399,39.2399,39.186,39.2309,559405.0
2022-04-22 13:30:00,43.69,43.71,43.67,43.69,429249.0,39.2219,39.2399,39.2039,39.2219,429249.0
2022-04-22 13:40:00,43.68,43.72,43.66,43.69,423800.0,39.2129,39.2488,39.195,39.2219,423800.0
2022-04-22 13:50:00,43.68,43.69,43.64,43.65,421492.0,39.2129,39.2219,39.177,39.186,421492.0
2022-04-22 14:00:00,43.64,43.66,43.62,43.63,457403.0,39.177,39.195,39.1591,39.168,457403.0
2022-04-22 14:10:00,43.63,43.72,43.62,43.72,368961.0,39.168,39.2488,39.1591,39.2488,368961.0
2022-04-22 14:20:00,43.71,43.74,43.66,43.67,462017.0,39.2399,39.2668,39.195,39.2039,462017.0
2022-04-22 14:30:00,43.67,43.69,43.61,43.63,306127.0,39.2039,39.2219,39.1501,39.168,306127.0
2022-04-22 14:40:00,43.63,43.65,43.61,43.62,249362.0,39.168,39.186,39.1501,39.1591,249362.0
2022-04-22 14:50:00,43.62,43.62,43.54,43.58,460820.0,39.1591,39.1591,39.0872,39.1231,460820.0
2022-04-22 15:00:00,43.59,43.62,43.56,43.6,443467.0,39.1321,39.1591,39.1052,39.1411,443467.0
2022-04-22 15:10:00,43.6,43.73,43.57,43.71,697424.0,39.1411,39.2578,39.1142,39.2399,697424.0
2022-04-22 15:20:00,43.71,43.72,43.64,43.65,489580.0,39.2399,39.2488,39.177,39.186,489580.0
2022-04-22 15:30:00,43.64,43.75,43.64,43.72,672479.0,39.177,39.2758,39.177,39.2488,672479.0
2022-04-22 15:40:00,43.72,43.74,43.6,43.61,415946.0,39.2488,39.2668,39.1411,39.1501,415946.0
2022-04-22 15:50:00,43.61,43.61,43.53,43.58,1018206.0,39.1501,39.1501,39.0783,39.1231,1018206.0
2022-04-25 09:30:00,42.76,42.86,42.65,42.79,1105165.0,38.387,38.4768,38.2883,38.4139,1105165.0
2022-04-25 09:40:00,42.78,42.88,42.68,42.77,719014.0,38.405,38.4947,38.3152,38.396,719014.0
2022-04-25 09:50:00,42.76,42.87,42.7,42.7,690755.0,38.387,38.4858,38.3331,38.3331,690755.0
2022-04-25 10:00:00,42.7,42.83,42.69,42.77,523680.0,38.3331,38.4498,38.3242,38.396,523680.0
2022-04-25 10:10:00,42.77,42.81,42.67,42.72,520900.0,38.396,38.4319,38.3062,38.3511,520900.0
2022-04-25 10:20:00,42.73,42.88,42.67,42.86,375214.0,38.3601,38.4947,38.3062,38.4768,375214.0
2022-04-25 10:30:00,42.87,42.95,42.85,42.86,404908.0,38.4858,38.5576,38.4678,38.4768,404908.0
2022-04-25 10:40:00,42.86,42.88,42.81,42.87,534107.0,38.4768,38.4947,38.4319,38.4858,534107.0
2022-04-25 10:50:00,42.88,42.88,42.67,42.68,338510.0,38.4947,38.4947,38.3062,38.3152,338510.0
2022-04-25 11:00:00,42.68,42.75,42.68,42.71,355398.0,38.3152,38.378,38.3152,38.3421,355398.0
2022-04-25 11:10:00,42.7,42.76,42.66,42.73,599058.0,38.3331,38.387,38.2972,38.3601,599058.0
2022-04-25 11:20:00,42.73,42.82,42.73,42.74,661238.0,38.3601,38.4409,38.3601,38.3691,661238.0
2022-04-25 11:30:00,42.75,42.82,42.69,42.76,1127762.0,38.378,38.4409,38.3242,38.387,1127762.0
2022-04-25 11:40:00,42.77,42.79,42.7,42.7,1008670.0,38.396,38.4139,38.3331,38.3331,1008670.0
2022-04-25 11:50:00,42.69,42.74,42.67,42.71,326343.0,38.3242,38.3691,38.3062,38.3421,326343.0
2022-04-25 12:00:00,42.71,42.86,42.68,42.83,570852.0,38.3421,38.4768,38.3152,38.4498,570852.0
2022-04-25 12:10:00,42.83,42.89,42.8,42.83,915690.0,38.4498,38.5037,38.4229,38.4498,915690.0
2022-04-25 12:20:00,42.83,42.93,42.83,42.86,1004543.0,38.4498,38.5396,38.4498,38.4768,1004543.0
2022-04-25 12:30:00,42.85,42.97,42.84,42.92,816788.0,38.4678,38.5755,38.4588,38.5306,816788.0
2022-04-25 12:40:00,42.91,42.98,42.88,42.97,597825.0,38.5217,38.5845,38.4947,38.5755,597825.0
2022-04-25 12:50:00,42.97,42.98,42.85,42.89,570446.0,38.5755,38.5845,38.4678,38.5037,570446.0
2022-04-25 13:00:00,42.89,42.91,42.81,42.88,770671.0,38.5037,38.5217,38.4319,38.4947,770671.0
2022-04-25 13:10:00,42.89,42.95,42.86,42.92,865570.0,38.5037,38.5576,38.4768,38.5306,865570.0
2022-04-25 13:20:00,42.92,42.96,42.88,42.92,567041.0,38.5306,38.5666,38.4947,38.5306,567041.0
2022-04-25 13:30:00,42.93,42.97,42.86,42.88,750055.0,38.5396,38.5755,38.4768,38.4947,750055.0
2022-04-25 13:40:00,42.89,42.96,42.88,42.95,430901.0,38.5037,38.5666,38.4947,38.5576,430901.0
2022-04-25 13:50:00,42.95,42.96,42.88,42.9,439930.0,38.5576,38.5666,38.4947,38.5127,439930.0
2022-04-25 14:00:00,42.9,42.98,42.86,42.97,581778.0,38.5127,38.5845,38.4768,38.5755,581778.0
2022-04-25 14:10:00,42.97,43.01,42.91,42.99,751983.0,38.5755,38.6114,38.5217,38.5935,751983.0
2022-04-25 14:20:00,42.99,43.1,42.97,43.09,659328.0,38.5935,38.6922,38.5755,38.6833,659328.0
2022-04-25 14:30:00,43.09,43.12,43.07,43.08,491091.0,38.6833,38.7102,38.6653,38.6743,491091.0
2022-04-25 14:40:00,43.07,43.15,43.03,43.14,431747.0,38.6653,38.7371,38.6294,38.7281,431747.0
2022-04-25 14:50:00,43.14,43.15,43.05,43.05,577682.0,38.7281,38.7371,38.6473,38.6473,577682.0
2022-04-25 15:00:00,43.05,43.06,42.95,42.98,496761.0,38.6473,38.6563,38.5576,38.5845,496761.0
2022-04-25 15:10:00,42.98,43.06,42.97,43.05,420493.0,38.5845,38.6563,38.5755,38.6473,420493.0
2022-04-25 15:20:00,43.05,43.12,43.03,43.11,564086.0,38.6473,38.7102,38.6294,38.7012,564086.0
2022-04-25 15:30:00,43.11,43.16,43.1,43.14,813906.0,38.7012,38.7461,38.6922,38.7281,813906.0
2022-04-25 15:40:00,43.14,43.17,43.08,43.1,691955.0,38.7281,38.7551,38.6743,38.6922,691955.0
2022-04-25 15:50:00,43.09,43.16,43.08,43.13,792472.0,38.6833,38.7461,38.6743,38.7192,792472.0
2022-04-26 09:30:00,42.85,42.92,42.78,42.83,1322329.0,38.4678,38.5306,38.405,38.4498,1322329.0
2022-04-26 09:40:00,42.83,42.86,42.79,42.79,1201688.0,38.4498,38.4768,38.4139,38.4139,1201688.0
2022-04-26 09:50:00,42.79,42.79,42.7,42.7,501683.0,38.4139,38.4139,38.3331,38.3331,501683.0
2022-04-26 10:00:00,42.7,42.71,42.64,42.7,692821.0,38.3331,38.3421,38.2793,38.3331,692821.0
2022-04-26 10:10:00,42.7,42.72,42.57,42.58,602258.0,38.3331,38.3511,38.2164,38.2254,602258.0
2022-04-26 10:20:00,42.57,42.59,42.53,42.58,863968.0,38.2164,38.2344,38.1805,38.2254,863968.0
2022-04-26 10:30:00,42.59,42.59,42.45,42.48,648184.0,38.2344,38.2344,38.1087,38.1356,648184.0
2022-04-26 10:40:00,42.48,42.53,42.44,42.51,1253404.0,38.1356,38.1805,38.0997,38.1626,1253404.0
2022-04-26 10:50:00,42.5,42.51,42.42,42.42,584829.0,38.1536,38.1626,38.0818,38.0818,584829.0
2022-04-26 11:00:00,42.42,42.43,42.37,42.42,565177.0,38.0818,38.0908,38.0369,38.0818,565177.0
2022-04-26 11:10:00,42.42,42.45,42.38,42.39,611187.0,38.0818,38.1087,38.0459,38.0548,611187.0
2022-04-26 11:20:00,42.39,42.48,42.37,42.46,676450.0,38.0548,38.1356,38.0369,38.1177,676450.0
2022-04-26 11:30:00,42.45,42.5,42.41,42.47,830392.0,38.1087,38.1536,38.0728,38.1267,830392.0
2022-04-26 11:40:00,42.46,42.48,42.41,42.46,590624.0,38.1177,38.1356,38.0728,38.1177,590624.0
2022-04-26 11:50:00,42.46,42.48,42.35,42.35,567037.0,38.1177,38.1356,38.0189,38.0189,567037.0
2022-04-26 12:00:00,42.36,42.46,42.36,42.46,368873.0,38.0279,38.1177,38.0279,38.1177,368873.0
2022-04-26 12:10:00,42.46,42.52,42.44,42.5,626297.0,38.1177,38.1716,38.0997,38.1536,626297.0
2022-04-26 12:20:00,42.51,42.6,42.5,42.59,552913.0,38.1626,38.2434,38.1536,38.2344,552913.0
2022-04-26 12:30:00,42.59,42.6,42.52,42.53,268231.0,38.2344,38.2434,38.1716,38.1805,268231.0
2022-04-26 12:40:00,42.53,42.56,42.52,42.56,363723.0,38.1805,38.2075,38.1716,38.2075,363723.0
2022-04-26 12:50:00,42.55,42.66,42.55,42.64,567238.0,38.1985,38.2972,38.1985,38.2793,567238.0
2022-04-26 13:00:00,42.64,42.65,42.52,42.52,706701.0,38.2793,38.2883,38.1716,38.1716,706701.0
2022-04-26 13:10:00,42.52,42.54,42.46,42.47,336689.0,38.1716,38.1895,38.1177,38.1267,336689.0
2022-04-26 13:20:00,42.47,42.48,42.44,42.45,415920.0,38.1267,38.1356,38.0997,38.1087,415920.0
2022-04-26 13:30:00,42.45,42.48,42.43,42.47,254454.0,38.1087,38.1356,38.0908,38.1267,254454.0
2022-04-26 13:40:00,42.47,42.52,42.45,42.48,373729.0,38.1267,38.1716,38.1087,38.1356,373729.0
2022-04-26 13:50:00,42.48,42.49,42.46,42.48,509216.0,38.1356,38.1446,38.1177,38.1356,509216.0
2022-04-26 14:00:00,42.48,42.5,42.44,42.47,472954.0,38.1356,38.1536,38.0997,38.1267,472954.0
2022-04-26 14:10:00,42.48,42.54,42.47,42.48,484123.0,38.1356,38.1895,38.1267,38.1356,484123.0
2022-04-26 14:20:00,42.48,42.54,42.48,42.52,422879.0,38.1356,38.1895,38.1356,38.1716,422879.0
2022-04-26 14:30:00,42.52,42.57,42.5,42.53,688428.0,38.1716,38.2164,38.1536,38.1805,688428.0
2022-04-26 14:40:00,42.52,42.53,42.44,42.46,461015.0,38.1716,38.1805,38.0997,38.1177,461015.0
2022-04-26 14:50:00,42.46,42.54,42.46,42.53,371618.0,38.1177,38.1895,38.1177,38.1805,371618.0
2022-04-26 15:00:00,42.53,42.55,42.43,42.45,454333.0,38.1805,38.1985,38.0908,38.1087,454333.0
2022-04-26 15:10:00,42.45,42.47,42.34,42.36,361968.0,38.1087,38.1267,38.01,38.0279,361968.0
2022-04-26 15:20:00,42.36,42.39,42.35,42.36,518023.0,38.0279,38.0548,38.0189,38.0279,518023.0
2022-04-26 15:30:00,42.36,42.36,42.3,42.36,404140.0,38.0279,38.0279,37.9741,38.0279,404140.0
2022-04-26 15:40:00,42.36,42.37,42.29,42.31,534967.0,38.0279,38.0369,37.9651,37.983,534967.0
2022-04-26 15:50:00,42.31,42.34,42.24,42.24,1327234.0,37.983,38.01,37.9202,37.9202,1327234.0
2022-04-27 09:30:00,42.61,42.85,42.58,42.84,1348405.0,38.2523,38.4678,38.2254,38.4588,1348405.0
2022-04-27 09:40:00,42.85,42.99,42.82,42.97,803993.0,38.4678,38.5935,38.4409,38.5755,803993.0
2022-04-27 09:50:00,42.98,43.01,42.9,42.94,688766.0,38.5845,38.6114,38.5127,38.5486,688766.0
2022-04-27 10:00:00,42.94,43.02,42.83,42.86,697565.0,38.5486,38.6204,38.4498,38.4768,697565.0
2022-04-27 10:10:00,42.86,42.86,42.64,42.65,665868.0,38.4768,38.4768,38.2793,38.2883,665868.0
2022-04-27 10:20:00,42.65,42.72,42.58,42.58,864070.0,38.2883,38.3511,38.2254,38.2254,864070.0
2022-04-27 10:30:00,42.59,42.69,42.54,42.68,836345.0,38.2344,38.3242,38.1895,38.3152,836345.0
2022-04-27 10:40:00,42.68,42.74,42.64,42.72,416089.0,38.3152,38.3691,38.2793,38.3511,416089.0
2022-04-27 10:50:00,42.73,42.73,42.6,42.62,521664.0,38.3601,38.3601,38.2434,38.2613,521664.0
2022-04-27 11:00:00,42.62,42.74,42.61,42.63,1165124.0,38.2613,38.3691,38.2523,38.2703,1165124.0
2022-04-27 11:10:00,42.62,42.67,42.58,42.64,622152.0,38.2613,38.3062,38.2254,38.2793,622152.0
2022-04-27 11:20:00,42.64,42.66,42.57,42.64,393476.0,38.2793,38.2972,38.2164,38.2793,393476.0
2022-04-27 11:30:00,42.64,42.69,42.64,42.67,429582.0,38.2793,38.3242,38.2793,38.3062,429582.0
2022-04-27 11:40:00,42.68,42.72,42.65,42.68,313424.0,38.3152,38.3511,38.2883,38.3152,313424.0
2022-04-27 11:50:00,42.68,42.69,42.61,42.66,312055.0,38.3152,38.3242,38.2523,38.2972,312055.0
2022-04-27 12:00:00,42.66,42.78,42.63,42.77,378649.0,38.2972,38.405,38.2703,38.396,378649.0
2022-04-27 12:10:00,42.77,42.8,42.74,42.75,333393.0,38.396,38.4229,38.3691,38.378,333393.0
2022-04-27 12:20:00,42.75,42.91,42.75,42.89,538247.0,38.378,38.5217,38.378,38.5037,538247.0
2022-04-27 12:30:00,42.89,42.91,42.83,42.86,417354.0,38.5037,38.5217,38.4498,38.4768,417354.0
2022-04-27 12:40:00,42.86,42.89,42.82,42.84,377828.0,38.4768,38.5037,38.4409,38.4588,377828.0
2022-04-27 12:50:00,42.84,42.85,42.81,42.84,348183.0,38.4588,38.4678,38.4319,38.4588,348183.0
2022-04-27 13:00:00,42.84,42.87,42.71,42.8,1186627.0,38.4588,38.4858,38.3421,38.4229,1186627.0
2022-04-27 13:10:00,42.8,42.82,42.75,42.77,337899.0,38.4229,38.4409,38.378,38.396,337899.0
2022-04-27 13:20:00,42.77,42.83,42.72,42.83,561783.0,38.396,38.4498,38.3511,38.4498,561783.0
2022-04-27 13:30:00,42.83,42.87,42.8,42.83,1200709.0,38.4498,38.4858,38.4229,38.4498,1200709.0
2022-04-27 13:40:00,42.83,42.91,42.81,42.9,2181719.0,38.4498,38.5217,38.4319,38.5127,2181719.0
2022-04-27 13:50:00,42.9,42.95,42.89,42.95,1356496.0,38.5127,38.5576,38.5037,38.5576,1356496.0
2022-04-27 14:00:00,42.95,43.0,42.92,42.99,2795201.0,38.5576,38.6025,38.5306,38.5935,2795201.0
2022-04-27 14:10:00,42.98,43.01,42.94,42.96,2600225.0,38.5845,38.6114,38.5486,38.5666,2600225.0
2022-04-27 14:20:00,42.97,43.0,42.94,42.96,1718011.0,38.5755,38.6025,38.5486,38.5666,1718011.0
2022-04-27 14:30:00,42.96,43.0,42.93,43.0,2862587.0,38.5666,38.6025,38.5396,38.6025,2862587.0
2022-04-27 14:40:00,43.01,43.06,42.99,43.0,843786.0,38.6114,38.6563,38.5935,38.6025,843786.0
2022-04-27 14:50:00,43.0,43.01,42.9,42.91,3173615.0,38.6025,38.6114,38.5127,38.5217,3173615.0
2022-04-27 15:00:00,42.91,42.92,42.85,42.89,3325666.0,38.5217,38.5306,38.4678,38.5037,3325666.0
2022-04-27 15:10:00,42.9,42.94,42.86,42.88,1720120.0,38.5127,38.5486,38.4768,38.4947,1720120.0
2022-04-27 15:20:00,42.87,42.9,42.84,42.87,1070971.0,38.4858,38.5127,38.4588,38.4858,1070971.0
2022-04-27 15:30:00,42.87,42.9,42.84,42.85,2755601.0,38.4858,38.5127,38.4588,38.4678,2755601.0
2022-04-27 15:40:00,42.85,42.95,42.84,42.89,3500923.0,38.4678,38.5576,38.4588,38.5037,3500923.0
2022-04-27 15:50:00,42.89,42.91,42.83,42.85,7323445.0,38.5037,38.5217,38.4498,38.4678,7323445.0
2022-04-28 09:30:00,43.2,43.2,42.97,42.97,1849686.0,38.782,38.782,38.5755,38.5755,1849686.0
2022-04-28 09:40:00,42.97,43.04,42.91,42.91,692850.0,38.5755,38.6384,38.5217,38.5217,692850.0
2022-04-28 09:50:00,42.91,42.98,42.91,42.97,638031.0,38.5217,38.5845,38.5217,38.5755,638031.0
2022-04-28 10:00:00,42.97,42.98,42.87,42.91,527696.0,38.5755,38.5845,38.4858,38.5217,527696.0
2022-04-28 10:10:00,42.91,42.95,42.84,42.94,671860.0,38.5217,38.5576,38.4588,38.5486,671860.0
2022-04-28 10:20:00,42.94,42.96,42.79,42.8,832402.0,38.5486,38.5666,38.4139,38.4229,832402.0
2022-04-28 10:30:00,42.79,42.81,42.71,42.75,581049.0,38.4139,38.4319,38.3421,38.378,581049.0
2022-04-28 10:40:00,42.75,42.79,42.73,42.76,498564.0,38.378,38.4139,38.3601,38.387,498564.0
2022-04-28 10:50:00,42.76,42.88,42.74,42.86,424845.0,38.387,38.4947,38.3691,38.4768,424845.0
2022-04-28 11:00:00,42.87,42.96,42.85,42.94,269922.0,38.4858,38.5666,38.4678,38.5486,269922.0
2022-04-28 11:10:00,42.94,42.97,42.92,42.97,348120.0,38.5486,38.5755,38.5306,38.5755,348120.0
2022-04-28 11:20:00,42.97,42.97,42.93,42.95,289617.0,38.5755,38.5755,38.5396,38.5576,289617.0
2022-04-28 11:30:00,42.95,42.97,42.85,42.86,369699.0,38.5576,38.5755,38.4678,38.4768,369699.0
2022-04-28 11:40:00,42.86,42.87,42.82,42.85,399724.0,38.4768,38.4858,38.4409,38.4678,399724.0
2022-04-28 11:50:00,42.84,42.88,42.82,42.85,437762.0,38.4588,38.4947,38.4409,38.4678,437762.0
2022-04-28 12:00:00,42.85,42.88,42.83,42.86,248143.0,38.4678,38.4947,38.4498,38.4768,248143.0
2022-04-28 12:10:00,42.85,42.97,42.85,42.95,268816.0,38.4678,38.5755,38.4678,38.5576,268816.0
2022-04-28 12:20:00,42.95,43.01,42.94,43.0,201460.0,38.5576,38.6114,38.5486,38.6025,201460.0
2022-04-28 12:30:00,43.01,43.07,43.0,43.07,312984.0,38.6114,38.6653,38.6025,38.6653,312984.0
2022-04-28 12:40:00,43.07,43.21,43.06,43.16,389805.0,38.6653,38.791,38.6563,38.7461,389805.0
2022-04-28 12:50:00,43.16,43.16,43.11,43.15,339638.0,38.7461,38.7461,38.7012,38.7371,339638.0
2022-04-28 13:00:00,43.16,43.18,43.12,43.17,456988.0,38.7461,38.7641,38.7102,38.7551,456988.0
2022-04-28 13:10:00,43.17,43.24,43.17,43.21,362419.0,38.7551,38.8179,38.7551,38.791,362419.0
2022-04-28 13:20:00,43.22,43.22,43.17,43.21,292083.0,38.8,38.8,38.7551,38.791,292083.0
2022-04-28 13:30:00,43.22,43.26,43.18,43.25,449799.0,38.8,38.8359,38.7641,38.8269,449799.0
2022-04-28 13:40:00,43.25,43.26,43.18,43.23,434829.0,38.8269,38.8359,38.7641,38.8089,434829.0
2022-04-28 13:50:00,43.23,43.26,43.2,43.25,372914.0,38.8089,38.8359,38.782,38.8269,372914.0
2022-04-28 14:00:00,43.25,43.27,43.23,43.25,826202.0,38.8269,38.8449,38.8089,38.8269,826202.0
2022-04-28 14:10:00,43.25,43.29,43.23,43.26,377595.0,38.8269,38.8628,38.8089,38.8359,377595.0
2022-04-28 14:20:00,43.26,43.31,43.23,43.29,647422.0,38.8359,38.8808,38.8089,38.8628,647422.0
2022-04-28 14:30:00,43.29,43.32,43.28,43.3,351050.0,38.8628,38.8897,38.8538,38.8718,351050.0
2022-04-28 14:40:00,43.31,43.37,43.3,43.37,472976.0,38.8808,38.9346,38.8718,38.9346,472976.0
2022-04-28 14:50:00,43.37,43.4,43.35,43.38,219330.0,38.9346,38.9616,38.9167,38.9436,219330.0
2022-04-28 15:00:00,43.37,43.42,43.35,43.41,331271.0,38.9346,38.9795,38.9167,38.9705,331271.0
2022-04-28 15:10:00,43.41,43.42,43.38,43.41,458943.0,38.9705,38.9795,38.9436,38.9705,458943.0
2022-04-28 15:20:00,43.41,43.45,43.38,43.39,558748.0,38.9705,39.0064,38.9436,38.9526,558748.0
2022-04-28 15:30:00,43.39,43.4,43.33,43.35,646795.0,38.9526,38.9616,38.8987,38.9167,646795.0
2022-04-28 15:40:00,43.36,43.37,43.3,43.33,505585.0,38.9256,38.9346,38.8718,38.8987,505585.0
2022-04-28 15:50:00,43.33,43.41,43.28,43.41,710218.0,38.8987,38.9705,38.8538,38.9705,710218.0
2022-04-29 09:30:00,44.11,44.28,44.07,44.07,914724.0,39.5989,39.7516,39.563,39.563,914724.0
2022-04-29 09:40:00,44.07,44.14,44.03,44.13,381401.0,39.563,39.6259,39.5271,39.6169,381401.0
2022-04-29 09:50:00,44.13,44.31,44.11,44.27,536768.0,39.6169,39.7785,39.5989,39.7426,536768.0
2022-04-29 10:00:00,44.28,44.3,44.18,44.26,509676.0,39.7516,39.7695,39.6618,39.7336,509676.0
2022-04-29 10:10:00,44.26,44.27,44.07,44.1,808730.0,39.7336,39.7426,39.563,39.59,808730.0
2022-04-29 10:20:00,44.1,44.15,43.99,44.01,472409.0,39.59,39.6349,39.4912,39.5092,472409.0
2022-04-29 10:30:00,44.01,44.07,43.96,43.97,609372.0,39.5092,39.563,39.4643,39.4733,609372.0
2022-04-29 10:40:00,43.97,44.01,43.94,43.96,294816.0,39.4733,39.5092,39.4463,39.4643,294816.0
2022-04-29 10:50:00,43.95,43.97,43.88,43.97,443583.0,39.4553,39.4733,39.3925,39.4733,443583.0
2022-04-29 11:00:00,43.97,43.97,43.89,43.9,749337.0,39.4733,39.4733,39.4014,39.4104,749337.0
2022-04-29 11:10:00,43.91,43.94,43.87,43.91,469447.0,39.4194,39.4463,39.3835,39.4194,469447.0
2022-04-29 11:20:00,43.92,43.96,43.88,43.93,594165.0,39.4284,39.4643,39.3925,39.4374,594165.0
2022-04-29 11:30:00,43.93,44.02,43.9,44.01,400765.0,39.4374,39.5181,39.4104,39.5092,400765.0
2022-04-29 11:40:00,44.01,44.08,44.0,44.06,228033.0,39.5092,39.572,39.5002,39.5541,228033.0
2022-04-29 11:50:00,44.05,44.08,43.98,43.98,329680.0,39.5451,39.572,39.4822,39.4822,329680.0
2022-04-29 12:00:00,43.99,43.99,43.88,43.9,576908.0,39.4912,39.4912,39.3925,39.4104,576908.0
2022-04-29 12:10:00,43.9,43.92,43.87,43.89,373975.0,39.4104,39.4284,39.3835,39.4014,373975.0
2022-04-29 12:20:00,43.89,43.92,43.86,43.86,323569.0,39.4014,39.4284,39.3745,39.3745,323569.0
2022-04-29 12:30:00,43.86,43.9,43.85,43.87,324604.0,39.3745,39.4104,39.3655,39.3835,324604.0
2022-04-29 12:40:00,43.87,43.88,43.83,43.85,207899.0,39.3835,39.3925,39.3476,39.3655,207899.0
2022-04-29 12:50:00,43.84,43.84,43.76,43.8,314422.0,39.3566,39.3566,39.2847,39.3206,314422.0
2022-04-29 13:00:00,43.8,43.87,43.8,43.8,243756.0,39.3206,39.3835,39.3206,39.3206,243756.0
2022-04-29 13:10:00,43.8,43.85,43.79,43.84,215568.0,39.3206,39.3655,39.3117,39.3566,215568.0
2022-04-29 13:20:00,43.83,43.9,43.82,43.87,145302.0,39.3476,39.4104,39.3386,39.3835,145302.0
2022-04-29 13:30:00,43.87,43.98,43.86,43.91,276189.0,39.3835,39.4822,39.3745,39.4194,276189.0
2022-04-29 13:40:00,43.91,43.91,43.81,43.83,213205.0,39.4194,39.4194,39.3296,39.3476,213205.0
2022-04-29 13:50:00,43.84,43.86,43.82,43.83,215874.0,39.3566,39.3745,39.3386,39.3476,215874.0
2022-04-29 14:00:00,43.82,43.83,43.77,43.77,606263.0,39.3386,39.3476,39.2937,39.2937,606263.0
2022-04-29 14:10:00,43.77,43.83,43.74,43.8,341271.0,39.2937,39.3476,39.2668,39.3206,341271.0
2022-04-29 14:20:00,43.8,43.8,43.75,43.77,216022.0,39.3206,39.3206,39.2758,39.2937,216022.0
2022-04-29 14:30:00,43.78,43.81,43.73,43.73,367309.0,39.3027,39.3296,39.2578,39.2578,367309.0
2022-04-29 14:40:00,43.73,43.77,43.69,43.7,711964.0,39.2578,39.2937,39.2219,39.2309,711964.0
2022-04-29 14:50:00,43.7,43.74,43.68,43.73,637638.0,39.2309,39.2668,39.2129,39.2578,637638.0
2022-04-29 15:00:00,43.73,43.74,43.67,43.68,538939.0,39.2578,39.2668,39.2039,39.2129,538939.0
2022-04-29 15:10:00,43.68,43.72,43.64,43.71,488561.0,39.2129,39.2488,39.177,39.2399,488561.0
2022-04-29 15:20:00,43.71,43.73,43.62,43.62,677642.0,39.2399,39.2578,39.1591,39.1591,677642.0
2022-04-29 15:30:00,43.62,43.66,43.6,43.62,872285.0,39.1591,39.195,39.1411,39.1591,872285.0
2022-04-29 15:40:00,43.62,43.66,43.51,43.51,1314797.0,39.1591,39.195,39.0603,39.0603,1314797.0
2022-04-29 15:50:00,43.51,43.53,43.43,43.45,1448093.0,39.0603,39.0783,38.9885,39.0064,1448093.0
2022-05-02 09:30:00,43.23,43.35,43.03,43.13,754496.0,38.8089,38.9167,38.6294,38.7192,754496.0
2022-05-02 09:40:00,43.13,43.41,43.05,43.32,1089348.0,38.7192,38.9705,38.6473,38.8897,1089348.0
2022-05-02 09:50:00,43.31,43.52,43.27,43.38,657875.0,38.8808,39.0693,38.8449,38.9436,657875.0
2022-05-02 10:00:00,43.39,43.48,43.24,43.24,1117402.0,38.9526,39.0334,38.8179,38.8179,1117402.0
2022-05-02 10:10:00,43.24,43.29,43.18,43.27,678336.0,38.8179,38.8628,38.7641,38.8449,678336.0
2022-05-02 10:20:00,43.26,43.44,43.24,43.42,676079.0,38.8359,38.9975,38.8179,38.9795,676079.0
2022-05-02 10:30:00,43.42,43.52,43.38,43.4,624147.0,38.9795,39.0693,38.9436,38.9616,624147.0
2022-05-02 10:40:00,43.41,43.46,43.3,43.33,312057.0,38.9705,39.0154,38.8718,38.8987,312057.0
2022-05-02 10:50:00,43.33,43.34,43.21,43.22,430132.0,38.8987,38.9077,38.791,38.8,430132.0
2022-05-02 11:00:00,43.23,43.23,43.13,43.18,636424.0,38.8089,38.8089,38.7192,38.7641,636424.0
2022-05-02 11:10:00,43.18,43.23,43.06,43.07,353645.0,38.7641,38.8089,38.6563,38.6653,353645.0
2022-05-02 11:20:00,43.07,43.17,43.06,43.14,504817.0,38.6653,38.7551,38.6563,38.7281,504817.0
2022-05-02 11:30:00,43.15,43.2,43.07,43.11,600470.0,38.7371,38.782,38.6653,38.7012,600470.0
2022-05-02 11:40:00,43.11,43.19,43.1,43.12,604779.0,38.7012,38.773,38.6922,38.7102,604779.0
2022-05-02 11:50:00,43.12,43.22,43.11,43.2,405311.0,38.7102,38.8,38.7012,38.782,405311.0
2022-05-02 12:00:00,43.21,43.24,43.07,43.14,317136.0,38.791,38.8179,38.6653,38.7281,317136.0
2022-05-02 12:10:00,43.14,43.24,43.13,43.24,223793.0,38.7281,38.8179,38.7192,38.8179,223793.0
2022-05-02 12:20:00,43.24,43.29,43.22,43.26,796062.0,38.8179,38.8628,38.8,38.8359,796062.0
2022-05-02 12:30:00,43.27,43.29,43.18,43.19,868722.0,38.8449,38.8628,38.7641,38.773,868722.0
2022-05-02 12:40:00,43.19,43.22,43.13,43.15,336507.0,38.773,38.8,38.7192,38.7371,336507.0
2022-05-02 12:50:00,43.14,43.15,43.02,43.04,261356.0,38.7281,38.7371,38.6204,38.6384,261356.0
2022-05-02 13:00:00,43.05,43.09,42.97,43.07,563261.0,38.6473,38.6833,38.5755,38.6653,563261.0
2022-05-02 13:10:00,43.06,43.09,43.02,43.04,518406.0,38.6563,38.6833,38.6204,38.6384,518406.0
2022-05-02 13:20:00,43.04,43.05,43.0,43.01,394574.0,38.6384,38.6473,38.6025,38.6114,394574.0
2022-05-02 13:30:00,43.01,43.05,42.98,42.98,525064.0,38.6114,38.6473,38.5845,38.5845,525064.0
2022-05-02 13:40:00,42.98,43.01,42.89,42.91,665298.0,38.5845,38.6114,38.5037,38.5217,665298.0
2022-05-02 13:50:00,42.91,42.95,42.9,42.95,343065.0,38.5217,38.5576,38.5127,38.5576,343065.0
2022-05-02 14:00:00,42.95,43.03,42.93,42.97,394364.0,38.5576,38.6294,38.5396,38.5755,394364.0
2022-05-02 14:10:00,42.97,42.97,42.83,42.84,410968.0,38.5755,38.5755,38.4498,38.4588,410968.0
2022-05-02 14:20:00,42.84,42.89,42.82,42.87,473510.0,38.4588,38.5037,38.4409,38.4858,473510.0
2022-05-02 14:30:00,42.88,42.94,42.85,42.91,440683.0,38.4947,38.5486,38.4678,38.5217,440683.0
2022-05-02 14:40:00,42.92,42.97,42.85,42.96,713735.0,38.5306,38.5755,38.4678,38.5666,713735.0
2022-05-02 14:50:00,42.96,43.04,42.92,42.96,599857.0,38.5666,38.6384,38.5306,38.5666,599857.0
2022-05-02 15:00:00,42.97,43.14,42.96,43.12,749454.0,38.5755,38.7281,38.5666,38.7102,749454.0
2022-05-02 15:10:00,43.12,43.24,43.12,43.23,624046.0,38.7102,38.8179,38.7102,38.8089,624046.0
2022-05-02 15:20:00,43.23,43.31,43.22,43.26,440486.0,38.8089,38.8808,38.8,38.8359,440486.0
2022-05-02 15:30:00,43.26,43.35,43.26,43.29,822031.0,38.8359,38.9167,38.8359,38.8628,822031.0
2022-05-02 15:40:00,43.29,43.34,43.23,43.32,999496.0,38.8628,38.9077,38.8089,38.8897,999496.0
2022-05-02 15:50:00,43.33,43.4,43.32,43.35,1463036.0,38.8987,38.9616,38.8897,38.9167,1463036.0
2022-05-03 09:30:00,43.64,43.73,43.52,43.63,757474.0,39.177,39.2578,39.0693,39.168,757474.0
2022-05-03 09:40:00,43.63,43.66,43.5,43.54,337021.0,39.168,39.195,39.0513,39.0872,337021.0
2022-05-03 09:50:00,43.53,43.67,43.52,43.66,380557.0,39.0783,39.2039,39.0693,39.195,380557.0
2022-05-03 10:00:00,43.66,43.72,43.53,43.55,425265.0,39.195,39.2488,39.0783,39.0962,425265.0
2022-05-03 10:10:00,43.55,43.59,43.51,43.59,200110.0,39.0962,39.1321,39.0603,39.1321,200110.0
2022-05-03 10:20:00,43.58,43.66,43.54,43.66,260017.0,39.1231,39.195,39.0872,39.195,260017.0
2022-05-03 10:30:00,43.65,43.68,43.56,43.57,359867.0,39.186,39.2129,39.1052,39.1142,359867.0
2022-05-03 10:40:00,43.57,43.57,43.49,43.5,344100.0,39.1142,39.1142,39.0424,39.0513,344100.0
2022-05-03 10:50:00,43.5,43.57,43.49,43.55,394029.0,39.0513,39.1142,39.0424,39.0962,394029.0
2022-05-03 11:00:00,43.56,43.66,43.53,43.65,397368.0,39.1052,39.195,39.0783,39.186,397368.0
2022-05-03 11:10:00,43.65,43.66,43.59,43.64,1016927.0,39.186,39.195,39.1321,39.177,1016927.0
2022-05-03 11:20:00,43.64,43.69,43.61,43.62,352640.0,39.177,39.2219,39.1501,39.1591,352640.0
2022-05-03 11:30:00,43.63,43.67,43.57,43.59,362107.0,39.168,39.2039,39.1142,39.1321,362107.0
2022-05-03 11:40:00,43.59,43.62,43.57,43.59,503425.0,39.1321,39.1591,39.1142,39.1321,503425.0
2022-05-03 11:50:00,43.59,43.59,43.55,43.58,250128.0,39.1321,39.1321,39.0962,39.1231,250128.0
2022-05-03 12:00:00,43.58,43.63,43.47,43.48,357616.0,39.1231,39.168,39.0244,39.0334,357616.0
2022-05-03 12:10:00,43.48,43.55,43.47,43.54,340992.0,39.0334,39.0962,39.0244,39.0872,340992.0
2022-05-03 12:20:00,43.54,43.59,43.53,43.55,959552.0,39.0872,39.1321,39.0783,39.0962,959552.0
2022-05-03 12:30:00,43.53,43.57,43.51,43.55,443067.0,39.0783,39.1142,39.0603,39.0962,443067.0
2022-05-03 12:40:00,43.55,43.6,43.54,43.57,382213.0,39.0962,39.1411,39.0872,39.1142,382213.0
2022-05-03 12:50:00,43.57,43.58,43.52,43.55,591755.0,39.1142,39.1231,39.0693,39.0962,591755.0
2022-05-03 13:00:00,43.56,43.63,43.55,43.61,834258.0,39.1052,39.168,39.0962,39.1501,834258.0
2022-05-03 13:10:00,43.62,43.69,43.59,43.66,1023837.0,39.1591,39.2219,39.1321,39.195,1023837.0
2022-05-03 13:20:00,43.66,43.69,43.63,43.64,761096.0,39.195,39.2219,39.168,39.177,761096.0
2022-05-03 13:30:00,43.64,43.7,43.64,43.69,370704.0,39.177,39.2309,39.177,39.2219,370704.0
2022-05-03 13:40:00,43.69,43.73,43.67,43.71,423250.0,39.2219,39.2578,39.2039,39.2399,423250.0
2022-05-03 13:50:00,43.7,43.71,43.68,43.71,236924.0,39.2309,39.2399,39.2129,39.2399,236924.0
2022-05-03 14:00:00,43.7,43.7,43.62,43.66,497676.0,39.2309,39.2309,39.1591,39.195,497676.0
2022-05-03 14:10:00,43.65,43.65,43.55,43.56,457362.0,39.186,39.186,39.0962,39.1052,457362.0
2022-05-03 14:20:00,43.56,43.57,43.53,43.54,312896.0,39.1052,39.1142,39.0783,39.0872,312896.0
2022-05-03 14:30:00,43.54,43.62,43.53,43.53,975539.0,39.0872,39.1591,39.0783,39.0783,975539.0
2022-05-03 14:40:00,43.54,43.59,43.47,43.57,820695.0,39.0872,39.1321,39.0244,39.1142,820695.0
2022-05-03 14:50:00,43.58,43.71,43.57,43.7,385750.0,39.1231,39.2399,39.1142,39.2309,385750.0
2022-05-03 15:00:00,43.71,43.74,43.67,43.72,335195.0,39.2399,39.2668,39.2039,39.2488,335195.0
2022-05-03 15:10:00,43.71,43.74,43.66,43.68,566938.0,39.2399,39.2668,39.195,39.2129,566938.0
2022-05-03 15:20:00,43.68,43.71,43.62,43.66,746804.0,39.2129,39.2399,39.1591,39.195,746804.0
2022-05-03 15:30:00,43.66,43.68,43.6,43.61,721046.0,39.195,39.2129,39.1411,39.1501,721046.0
2022-05-03 15:40:00,43.62,43.66,43.58,43.62,552119.0,39.1591,39.195,39.1231,39.1591,552119.0
2022-05-03 15:50:00,43.62,43.69,43.58,43.68,939758.0,39.1591,39.2219,39.1231,39.2129,939758.0
2022-05-04 09:30:00,43.22,43.24,43.11,43.17,593900.0,38.8,38.8179,38.7012,38.7551,593900.0
2022-05-04 09:40:00,43.16,43.2,43.11,43.16,559303.0,38.7461,38.782,38.7012,38.7461,559303.0
2022-05-04 09:50:00,43.16,43.16,43.06,43.08,330692.0,38.7461,38.7461,38.6563,38.6743,330692.0
2022-05-04 10:00:00,43.07,43.09,43.0,43.02,562753.0,38.6653,38.6833,38.6025,38.6204,562753.0
2022-05-04 10:10:00,43.01,43.06,42.98,43.02,460652.0,38.6114,38.6563,38.5845,38.6204,460652.0
2022-05-04 10:20:00,43.02,43.08,43.01,43.06,395177.0,38.6204,38.6743,38.6114,38.6563,395177.0
2022-05-04 10:30:00,43.06,43.07,43.0,43.04,521839.0,38.6563,38.6653,38.6025,38.6384,521839.0
2022-05-04 10:40:00,43.05,43.11,43.04,43.08,315804.0,38.6473,38.7012,38.6384,38.6743,315804.0
2022-05-04 10:50:00,43.09,43.09,43.04,43.07,305548.0,38.6833,38.6833,38.6384,38.6653,305548.0
2022-05-04 11:00:00,43.07,43.08,43.01,43.05,366155.0,38.6653,38.6743,38.6114,38.6473,366155.0
2022-05-04 11:10:00,43.05,43.05,42.99,43.02,453737.0,38.6473,38.6473,38.5935,38.6204,453737.0
2022-05-04 11:20:00,43.02,43.05,43.0,43.02,455845.0,38.6204,38.6473,38.6025,38.6204,455845.0
2022-05-04 11:30:00,43.02,43.03,42.97,43.01,447320.0,38.6204,38.6294,38.5755,38.6114,447320.0
2022-05-04 11:40:00,43.01,43.07,42.99,43.07,486197.0,38.6114,38.6653,38.5935,38.6653,486197.0
2022-05-04 11:50:00,43.06,43.11,43.05,43.09,411513.0,38.6563,38.7012,38.6473,38.6833,411513.0
2022-05-04 12:00:00,43.09,43.12,43.06,43.11,333384.0,38.6833,38.7102,38.6563,38.7012,333384.0
2022-05-04 12:10:00,43.11,43.14,43.08,43.13,326211.0,38.7012,38.7281,38.6743,38.7192,326211.0
2022-05-04 12:20:00,43.13,43.23,43.12,43.22,240206.0,38.7192,38.8089,38.7102,38.8,240206.0
2022-05-04 12:30:00,43.23,43.24,43.2,43.22,321466.0,38.8089,38.8179,38.782,38.8,321466.0
2022-05-04 12:40:00,43.23,43.24,43.19,43.2,326577.0,38.8089,38.8179,38.773,38.782,326577.0
2022-05-04 12:50:00,43.2,43.28,43.19,43.27,362715.0,38.782,38.8538,38.773,38.8449,362715.0
2022-05-04 13:00:00,43.27,43.33,43.26,43.27,426840.0,38.8449,38.8987,38.8359,38.8449,426840.0
2022-05-04 13:10:00,43.26,43.27,43.22,43.25,205477.0,38.8359,38.8449,38.8,38.8269,205477.0
2022-05-04 13:20:00,43.25,43.28,43.24,43.26,594566.0,38.8269,38.8538,38.8179,38.8359,594566.0
2022-05-04 13:30:00,43.26,43.29,43.23,43.25,311334.0,38.8359,38.8628,38.8089,38.8269,311334.0
2022-05-04 13:40:00,43.24,43.26,43.22,43.23,402669.0,38.8179,38.8359,38.8,38.8089,402669.0
2022-05-04 13:50:00,43.22,43.34,43.21,43.29,402392.0,38.8,38.9077,38.791,38.8628,402392.0
2022-05-04 14:00:00,43.3,43.49,43.19,43.28,963606.0,38.8718,39.0424,38.773,38.8538,963606.0
2022-05-04 14:10:00,43.29,43.33,43.15,43.19,689535.0,38.8628,38.8987,38.7371,38.773,689535.0
2022-05-04 14:20:00,43.18,43.35,43.11,43.32,521061.0,38.7641,38.9167,38.7012,38.8897,521061.0
2022-05-04 14:30:00,43.31,43.35,42.95,43.14,2121363.0,38.8808,38.9167,38.5576,38.7281,2121363.0
2022-05-04 14:40:00,43.14,43.66,43.1,43.58,1522785.0,38.7281,39.195,38.6922,39.1231,1522785.0
2022-05-04 14:50:00,43.59,43.86,43.58,43.79,940531.0,39.1321,39.3745,39.1231,39.3117,940531.0
2022-05-04 15:00:00,43.8,43.88,43.69,43.84,728523.0,39.3206,39.3925,39.2219,39.3566,728523.0
2022-05-04 15:10:00,43.84,43.96,43.83,43.86,1259329.0,39.3566,39.4643,39.3476,39.3745,1259329.0
2022-05-04 15:20:00,43.85,43.99,43.85,43.98,772383.0,39.3655,39.4912,39.3655,39.4822,772383.0
2022-05-04 15:30:00,43.98,44.1,43.98,44.05,644396.0,39.4822,39.59,39.4822,39.5451,644396.0
2022-05-04 15:40:00,44.05,44.14,44.01,44.14,807914.0,39.5451,39.6259,39.5092,39.6259,807914.0
2022-05-04 15:50:00,44.15,44.17,44.05,44.11,963197.0,39.6349,39.6528,39.5451,39.5989,963197.0
2022-05-05 09:30:00,43.22,43.28,43.11,43.14,842570.0,38.8,38.8538,38.7012,38.7281,842570.0
2022-05-05 09:40:00,43.14,43.16,42.98,42.98,332081.0,38.7281,38.7461,38.5845,38.5845,332081.0
2022-05-05 09:50:00,42.99,43.02,42.9,42.95,313431.0,38.5935,38.6204,38.5127,38.5576,313431.0
2022-05-05 10:00:00,42.95,42.95,42.76,42.79,401418.0,38.5576,38.5576,38.387,38.4139,401418.0
2022-05-05 10:10:00,42.79,42.84,42.72,42.76,351131.0,38.4139,38.4588,38.3511,38.387,351131.0
2022-05-05 10:20:00,42.76,42.77,42.64,42.68,221714.0,38.387,38.396,38.2793,38.3152,221714.0
2022-05-05 10:30:00,42.67,42.7,42.61,42.61,605014.0,38.3062,38.3331,38.2523,38.2523,605014.0
2022-05-05 10:40:00,42.62,42.67,42.54,42.55,510817.0,38.2613,38.3062,38.1895,38.1985,510817.0
2022-05-05 10:50:00,42.55,42.61,42.51,42.61,527741.0,38.1985,38.2523,38.1626,38.2523,527741.0
2022-05-05 11:00:00,42.6,42.6,42.36,42.4,522277.0,38.2434,38.2434,38.0279,38.0638,522277.0
2022-05-05 11:10:00,42.39,42.44,42.35,42.38,398345.0,38.0548,38.0997,38.0189,38.0459,398345.0
2022-05-05 11:20:00,42.37,42.38,42.31,42.38,411293.0,38.0369,38.0459,37.983,38.0459,411293.0
2022-05-05 11:30:00,42.37,42.47,42.33,42.42,413357.0,38.0369,38.1267,38.001,38.0818,413357.0
2022-05-05 11:40:00,42.43,42.45,42.33,42.38,949225.0,38.0908,38.1087,38.001,38.0459,949225.0
2022-05-05 11:50:00,42.38,42.38,42.21,42.23,451621.0,38.0459,38.0459,37.8933,37.9112,451621.0
2022-05-05 12:00:00,42.22,42.28,42.14,42.27,475117.0,37.9022,37.9561,37.8304,37.9471,475117.0
2022-05-05 12:10:00,42.26,42.32,42.22,42.31,587436.0,37.9381,37.992,37.9022,37.983,587436.0
2022-05-05 12:20:00,42.32,42.36,42.25,42.33,326606.0,37.992,38.0279,37.9292,38.001,326606.0
2022-05-05 12:30:00,42.32,42.38,42.25,42.29,353700.0,37.992,38.0459,37.9292,37.9651,353700.0
2022-05-05 12:40:00,42.29,42.32,42.23,42.26,431317.0,37.9651,37.992,37.9112,37.9381,431317.0
2022-05-05 12:50:00,42.27,42.39,42.26,42.39,251052.0,37.9471,38.0548,37.9381,38.0548,251052.0
2022-05-05 13:00:00,42.39,42.52,42.38,42.48,312754.0,38.0548,38.1716,38.0459,38.1356,312754.0
2022-05-05 13:10:00,42.49,42.5,42.36,42.43,418494.0,38.1446,38.1536,38.0279,38.0908,418494.0
2022-05-05 13:20:00,42.43,42.45,42.38,42.44,294207.0,38.0908,38.1087,38.0459,38.0997,294207.0
2022-05-05 13:30:00,42.43,42.52,42.37,42.43,305792.0,38.0908,38.1716,38.0369,38.0908,305792.0
2022-05-05 13:40:00,42.43,42.49,42.38,42.39,311726.0,38.0908,38.1446,38.0459,38.0548,311726.0
2022-05-05 13:50:00,42.39,42.39,42.31,42.36,470345.0,38.0548,38.0548,37.983,38.0279,470345.0
2022-05-05 14:00:00,42.35,42.4,42.31,42.39,367503.0,38.0189,38.0638,37.983,38.0548,367503.0
2022-05-05 14:10:00,42.39,42.49,42.34,42.48,428480.0,38.0548,38.1446,38.01,38.1356,428480.0
2022-05-05 14:20:00,42.48,42.5,42.31,42.34,398344.0,38.1356,38.1536,37.983,38.01,398344.0
2022-05-05 14:30:00,42.33,42.36,42.3,42.35,330709.0,38.001,38.0279,37.9741,38.0189,330709.0
2022-05-05 14:40:00,42.34,42.42,42.31,42.4,244360.0,38.01,38.0818,37.983,38.0638,244360.0
2022-05-05 14:50:00,42.39,42.47,42.35,42.38,583291.0,38.0548,38.1267,38.0189,38.0459,583291.0
2022-05-05 15:00:00,42.37,42.39,42.29,42.33,454213.0,38.0369,38.0548,37.9651,38.001,454213.0
2022-05-05 15:10:00,42.32,42.36,42.28,42.33,380911.0,37.992,38.0279,37.9561,38.001,380911.0
2022-05-05 15:20:00,42.32,42.38,42.28,42.31,597849.0,37.992,38.0459,37.9561,37.983,597849.0
2022-05-05 15:30:00,42.3,42.42,42.27,42.41,796469.0,37.9741,38.0818,37.9471,38.0728,796469.0
2022-05-05 15:40:00,42.41,42.45,42.33,42.34,1338023.0,38.0728,38.1087,38.001,38.01,1338023.0
2022-05-05 15:50:00,42.35,42.53,42.35,42.51,2421335.0,38.0189,38.1805,38.0189,38.1626,2421335.0
2022-05-06 09:30:00,42.15,42.21,41.77,41.78,1146590.0,37.8394,37.8933,37.4983,37.5072,1146590.0
2022-05-06 09:40:00,41.79,41.89,41.7,41.8,875249.0,37.5162,37.606,37.4354,37.5252,875249.0
2022-05-06 09:50:00,41.8,41.81,41.66,41.7,622272.0,37.5252,37.5342,37.3995,37.4354,622272.0
2022-05-06 10:00:00,41.7,41.96,41.68,41.85,797140.0,37.4354,37.6688,37.4175,37.5701,797140.0
2022-05-06 10:10:00,41.84,42.09,41.8,42.01,774619.0,37.5611,37.7855,37.5252,37.7137,774619.0
2022-05-06 10:20:00,42.01,42.06,41.93,41.94,1629450.0,37.7137,37.7586,37.6419,37.6509,1629450.0
2022-05-06 10:30:00,41.94,41.99,41.8,41.84,1039878.0,37.6509,37.6958,37.5252,37.5611,1039878.0
2022-05-06 10:40:00,41.85,42.06,41.82,42.04,1456664.0,37.5701,37.7586,37.5431,37.7406,1456664.0
2022-05-06 10:50:00,42.05,42.15,41.98,42.12,1993066.0,37.7496,37.8394,37.6868,37.8125,1993066.0
2022-05-06 11:00:00,42.11,42.14,42.02,42.09,1228213.0,37.8035,37.8304,37.7227,37.7855,1228213.0
2022-05-06 11:10:00,42.08,42.17,42.0,42.16,559036.0,37.7765,37.8573,37.7047,37.8484,559036.0
2022-05-06 11:20:00,42.15,42.24,42.13,42.19,645102.0,37.8394,37.9202,37.8214,37.8753,645102.0
2022-05-06 11:30:00,42.19,42.21,42.0,42.01,802319.0,37.8753,37.8933,37.7047,37.7137,802319.0
2022-05-06 11:40:00,42.02,42.07,41.99,42.04,576681.0,37.7227,37.7676,37.6958,37.7406,576681.0
2022-05-06 11:50:00,42.04,42.11,41.93,41.94,475423.0,37.7406,37.8035,37.6419,37.6509,475423.0
2022-05-06 12:00:00,41.94,42.13,41.92,42.06,518711.0,37.6509,37.8214,37.6329,37.7586,518711.0
2022-05-06 12:10:00,42.06,42.07,41.96,41.97,1100073.0,37.7586,37.7676,37.6688,37.6778,1100073.0
2022-05-06 12:20:00,41.97,42.13,41.97,42.11,758501.0,37.6778,37.8214,37.6778,37.8035,758501.0
2022-05-06 12:30:00,42.11,42.15,42.03,42.09,497105.0,37.8035,37.8394,37.7317,37.7855,497105.0
2022-05-06 12:40:00,42.1,42.15,42.06,42.12,317342.0,37.7945,37.8394,37.7586,37.8125,317342.0
2022-05-06 12:50:00,42.12,42.2,42.06,42.18,493887.0,37.8125,37.8843,37.7586,37.8663,493887.0
2022-05-06 13:00:00,42.18,42.22,42.13,42.15,420520.0,37.8663,37.9022,37.8214,37.8394,420520.0
2022-05-06 13:10:00,42.14,42.15,42.0,42.01,481138.0,37.8304,37.8394,37.7047,37.7137,481138.0
2022-05-06 13:20:00,42.01,42.08,41.99,42.04,507073.0,37.7137,37.7765,37.6958,37.7406,507073.0
2022-05-06 13:30:00,42.04,42.1,41.97,41.98,761697.0,37.7406,37.7945,37.6778,37.6868,761697.0
2022-05-06 13:40:00,41.99,42.04,41.95,41.99,648575.0,37.6958,37.7406,37.6598,37.6958,648575.0
2022-05-06 13:50:00,41.99,42.0,41.9,41.91,442158.0,37.6958,37.7047,37.615,37.6239,442158.0
2022-05-06 14:00:00,41.91,41.95,41.84,41.84,403056.0,37.6239,37.6598,37.5611,37.5611,403056.0
2022-05-06 14:10:00,41.85,41.93,41.84,41.88,487109.0,37.5701,37.6419,37.5611,37.597,487109.0
2022-05-06 14:20:00,41.88,41.9,41.82,41.85,419640.0,37.597,37.615,37.5431,37.5701,419640.0
2022-05-06 14:30:00,41.86,41.89,41.8,41.82,968216.0,37.579,37.606,37.5252,37.5431,968216.0
2022-05-06 14:40:00,41.82,41.89,41.81,41.89,492866.0,37.5431,37.606,37.5342,37.606,492866.0
2022-05-06 14:50:00,41.88,41.95,41.84,41.84,930122.0,37.597,37.6598,37.5611,37.5611,930122.0
2022-05-06 15:00:00,41.83,41.86,41.79,41.82,581617.0,37.5521,37.579,37.5162,37.5431,581617.0
2022-05-06 15:10:00,41.82,41.85,41.76,41.82,681087.0,37.5431,37.5701,37.4893,37.5431,681087.0
2022-05-06 15:20:00,41.82,41.84,41.75,41.83,564699.0,37.5431,37.5611,37.4803,37.5521,564699.0
2022-05-06 15:30:00,41.82,42.02,41.81,42.0,1264156.0,37.5431,37.7227,37.5342,37.7047,1264156.0
2022-05-06 15:40:00,42.01,42.03,41.94,41.99,1243475.0,37.7137,37.7317,37.6509,37.6958,1243475.0
2022-05-06 15:50:00,41.99,42.04,41.9,41.96,756664.0,37.6958,37.7406,37.615,37.6688,756664.0
2022-05-09 09:30:00,41.16,41.4,41.13,41.35,905912.0,36.9506,37.1661,36.9237,37.1212,905912.0
2022-05-09 09:40:00,41.35,41.35,41.1,41.15,668658.0,37.1212,37.1212,36.8968,36.9417,668658.0
2022-05-09 09:50:00,41.16,41.27,41.13,41.16,742290.0,36.9506,37.0494,36.9237,36.9506,742290.0
2022-05-09 10:00:00,41.17,41.21,41.01,41.01,600867.0,36.9596,36.9955,36.816,36.816,600867.0
2022-05-09 10:10:00,41.02,41.15,41.02,41.09,702569.0,36.825,36.9417,36.825,36.8878,702569.0
2022-05-09 10:20:00,41.09,41.1,40.99,41.0,765306.0,36.8878,36.8968,36.798,36.807,765306.0
2022-05-09 10:30:00,40.99,41.0,40.88,40.89,409305.0,36.798,36.807,36.6993,36.7082,409305.0
2022-05-09 10:40:00,40.88,41.01,40.88,40.97,661154.0,36.6993,36.816,36.6993,36.7801,661154.0
2022-05-09 10:50:00,40.98,41.0,40.89,40.92,677811.0,36.789,36.807,36.7082,36.7352,677811.0
2022-05-09 11:00:00,40.91,40.95,40.83,40.86,646772.0,36.7262,36.7621,36.6544,36.6813,646772.0
2022-05-09 11:10:00,40.86,40.92,40.84,40.89,908162.0,36.6813,36.7352,36.6634,36.7082,908162.0
2022-05-09 11:20:00,40.89,40.89,40.8,40.82,804864.0,36.7082,36.7082,36.6275,36.6454,804864.0
2022-05-09 11:30:00,40.81,40.96,40.78,40.95,861023.0,36.6364,36.7711,36.6095,36.7621,861023.0
2022-05-09 11:40:00,40.95,41.01,40.92,40.98,704756.0,36.7621,36.816,36.7352,36.789,704756.0
2022-05-09 11:50:00,40.98,41.08,40.98,41.05,596727.0,36.789,36.8788,36.789,36.8519,596727.0
2022-05-09 12:00:00,41.04,41.17,40.98,41.14,807725.0,36.8429,36.9596,36.789,36.9327,807725.0
2022-05-09 12:10:00,41.14,41.28,41.13,41.24,807745.0,36.9327,37.0584,36.9237,37.0225,807745.0
2022-05-09 12:20:00,41.24,41.27,41.17,41.21,543581.0,37.0225,37.0494,36.9596,36.9955,543581.0
2022-05-09 12:30:00,41.21,41.25,41.11,41.12,1213954.0,36.9955,37.0314,36.9057,36.9147,1213954.0
2022-05-09 12:40:00,41.12,41.15,41.07,41.09,514254.0,36.9147,36.9417,36.8698,36.8878,514254.0
2022-05-09 12:50:00,41.09,41.1,41.03,41.04,416766.0,36.8878,36.8968,36.8339,36.8429,416766.0
2022-05-09 13:00:00,41.03,41.08,41.01,41.04,646086.0,36.8339,36.8788,36.816,36.8429,646086.0
2022-05-09 13:10:00,41.03,41.04,40.97,41.03,1079951.0,36.8339,36.8429,36.7801,36.8339,1079951.0
2022-05-09 13:20:00,41.03,41.07,40.99,41.06,534342.0,36.8339,36.8698,36.798,36.8609,534342.0
2022-05-09 13:30:00,41.05,41.09,40.94,40.96,575258.0,36.8519,36.8878,36.7531,36.7711,575258.0
2022-05-09 13:40:00,40.96,41.03,40.95,40.98,365370.0,36.7711,36.8339,36.7621,36.789,365370.0
2022-05-09 13:50:00,40.98,40.98,40.89,40.96,499343.0,36.789,36.789,36.7082,36.7711,499343.0
2022-05-09 14:00:00,40.96,41.01,40.93,40.95,468218.0,36.7711,36.816,36.7442,36.7621,468218.0
2022-05-09 14:10:00,40.94,41.03,40.92,41.02,470821.0,36.7531,36.8339,36.7352,36.825,470821.0
2022-05-09 14:20:00,41.02,41.02,40.91,40.93,678718.0,36.825,36.825,36.7262,36.7442,678718.0
2022-05-09 14:30:00,40.93,40.96,40.89,40.91,580300.0,36.7442,36.7711,36.7082,36.7262,580300.0
2022-05-09 14:40:00,40.91,40.99,40.9,40.93,598983.0,36.7262,36.798,36.7172,36.7442,598983.0
2022-05-09 14:50:00,40.92,41.02,40.88,40.98,1009210.0,36.7352,36.825,36.6993,36.789,1009210.0
2022-05-09 15:00:00,40.98,41.07,40.96,40.98,846657.0,36.789,36.8698,36.7711,36.789,846657.0
2022-05-09 15:10:00,40.98,41.07,40.98,41.0,1036912.0,36.789,36.8698,36.789,36.807,1036912.0
2022-05-09 15:20:00,41.0,41.0,40.89,40.91,875834.0,36.807,36.807,36.7082,36.7262,875834.0
2022-05-09 15:30:00,40.9,40.91,40.85,40.88,1077703.0,36.7172,36.7262,36.6723,36.6993,1077703.0
2022-05-09 15:40:00,40.89,40.89,40.78,40.8,690093.0,36.7082,36.7082,36.6095,36.6275,690093.0
2022-05-09 15:50:00,40.79,40.85,40.73,40.79,1146812.0,36.6185,36.6723,36.5646,36.6185,1146812.0
2022-05-10 09:30:00,41.35,41.43,41.16,41.18,900099.0,37.1212,37.193,36.9506,36.9686,900099.0
2022-05-10 09:40:00,41.18,41.2,41.0,41.02,841094.0,36.9686,36.9865,36.807,36.825,841094.0
2022-05-10 09:50:00,41.02,41.19,41.01,41.18,591329.0,36.825,36.9776,36.816,36.9686,591329.0
2022-05-10 10:00:00,41.18,41.27,41.12,41.19,974754.0,36.9686,37.0494,36.9147,36.9776,974754.0
2022-05-10 10:10:00,41.2,41.23,41.13,41.2,878756.0,36.9865,37.0135,36.9237,36.9865,878756.0
2022-05-10 10:20:00,41.2,41.23,41.05,41.1,885060.0,36.9865,37.0135,36.8519,36.8968,885060.0
2022-05-10 10:30:00,41.09,41.12,40.97,40.98,502598.0,36.8878,36.9147,36.7801,36.789,502598.0
2022-05-10 10:40:00,40.97,40.98,40.83,40.84,311859.0,36.7801,36.789,36.6544,36.6634,311859.0
2022-05-10 10:50:00,40.84,40.9,40.81,40.82,584908.0,36.6634,36.7172,36.6364,36.6454,584908.0
2022-05-10 11:00:00,40.81,40.85,40.68,40.69,1043625.0,36.6364,36.6723,36.5197,36.5287,1043625.0
2022-05-10 11:10:00,40.68,40.78,40.66,40.78,774614.0,36.5197,36.6095,36.5018,36.6095,774614.0
2022-05-10 11:20:00,40.78,40.79,40.63,40.71,1223352.0,36.6095,36.6185,36.4748,36.5467,1223352.0
2022-05-10 11:30:00,40.71,40.83,40.64,40.81,1345144.0,36.5467,36.6544,36.4838,36.6364,1345144.0
2022-05-10 11:40:00,40.82,40.84,40.7,40.71,961307.0,36.6454,36.6634,36.5377,36.5467,961307.0
2022-05-10 11:50:00,40.71,40.75,40.62,40.72,670557.0,36.5467,36.5826,36.4659,36.5556,670557.0
2022-05-10 12:00:00,40.73,40.78,40.66,40.66,1122011.0,36.5646,36.6095,36.5018,36.5018,1122011.0
2022-05-10 12:10:00,40.66,40.76,40.64,40.69,696000.0,36.5018,36.5915,36.4838,36.5287,696000.0
2022-05-10 12:20:00,40.69,40.7,40.63,40.66,974207.0,36.5287,36.5377,36.4748,36.5018,974207.0
2022-05-10 12:30:00,40.66,40.7,40.58,40.65,1086264.0,36.5018,36.5377,36.43,36.4928,1086264.0
2022-05-10 12:40:00,40.65,40.78,40.63,40.75,778368.0,36.4928,36.6095,36.4748,36.5826,778368.0
2022-05-10 12:50:00,40.75,40.75,40.66,40.69,417678.0,36.5826,36.5826,36.5018,36.5287,417678.0
2022-05-10 13:00:00,40.69,40.82,40.66,40.8,742051.0,36.5287,36.6454,36.5018,36.6275,742051.0
2022-05-10 13:10:00,40.8,40.8,40.68,40.7,1124426.0,36.6275,36.6275,36.5197,36.5377,1124426.0
2022-05-10 13:20:00,40.72,40.82,40.66,40.81,632774.0,36.5556,36.6454,36.5018,36.6364,632774.0
2022-05-10 13:30:00,40.82,40.97,40.82,40.95,1310776.0,36.6454,36.7801,36.6454,36.7621,1310776.0
2022-05-10 13:40:00,40.95,41.08,40.95,41.07,1302731.0,36.7621,36.8788,36.7621,36.8698,1302731.0
2022-05-10 13:50:00,41.07,41.12,41.02,41.11,684099.0,36.8698,36.9147,36.825,36.9057,684099.0
2022-05-10 14:00:00,41.12,41.13,41.04,41.06,716568.0,36.9147,36.9237,36.8429,36.8609,716568.0
2022-05-10 14:10:00,41.06,41.12,40.97,41.05,1072572.0,36.8609,36.9147,36.7801,36.8519,1072572.0
2022-05-10 14:20:00,41.06,41.07,40.93,40.98,634688.0,36.8609,36.8698,36.7442,36.789,634688.0
2022-05-10 14:30:00,40.98,41.02,40.95,40.98,558910.0,36.789,36.825,36.7621,36.789,558910.0
2022-05-10 14:40:00,40.97,41.08,40.93,41.01,933541.0,36.7801,36.8788,36.7442,36.816,933541.0
2022-05-10 14:50:00,41.01,41.05,40.94,41.02,886699.0,36.816,36.8519,36.7531,36.825,886699.0
2022-05-10 15:00:00,41.03,41.09,40.99,41.02,783705.0,36.8339,36.8878,36.798,36.825,783705.0
2022-05-10 15:10:00,41.02,41.09,41.01,41.07,548669.0,36.825,36.8878,36.816,36.8698,548669.0
2022-05-10 15:20:00,41.07,41.07,40.93,40.97,656768.0,36.8698,36.8698,36.7442,36.7801,656768.0
2022-05-10 15:30:00,40.97,40.97,40.88,40.9,726301.0,36.7801,36.7801,36.6993,36.7172,726301.0
2022-05-10 15:40:00,40.9,40.96,40.86,40.93,1034987.0,36.7172,36.7711,36.6813,36.7442,1034987.0
2022-05-10 15:50:00,40.94,40.97,40.89,40.96,1399345.0,36.7531,36.7801,36.7082,36.7711,1399345.0
2022-05-11 09:30:00,41.16,41.37,41.02,41.11,837342.0,36.9506,37.1392,36.825,36.9057,837342.0
2022-05-11 09:40:00,41.1,41.51,41.07,41.47,1082951.0,36.8968,37.2648,36.8698,37.2289,1082951.0
2022-05-11 09:50:00,41.47,41.5,41.29,41.4,615587.0,37.2289,37.2559,37.0673,37.1661,615587.0
2022-05-11 10:00:00,41.4,41.44,41.29,41.3,817446.0,37.1661,37.202,37.0673,37.0763,817446.0
2022-05-11 10:10:00,41.3,41.35,41.23,41.34,1211664.0,37.0763,37.1212,37.0135,37.1122,1211664.0
2022-05-11 10:20:00,41.35,41.47,41.28,41.41,1073461.0,37.1212,37.2289,37.0584,37.1751,1073461.0
2022-05-11 10:30:00,41.41,41.45,41.3,41.41,479705.0,37.1751,37.211,37.0763,37.1751,479705.0
2022-05-11 10:40:00,41.41,41.49,41.37,41.4,546052.0,37.1751,37.2469,37.1392,37.1661,546052.0
2022-05-11 10:50:00,41.39,41.39,41.24,41.29,571831.0,37.1571,37.1571,37.0225,37.0673,571831.0
2022-05-11 11:00:00,41.29,41.3,41.22,41.25,871725.0,37.0673,37.0763,37.0045,37.0314,871725.0
2022-05-11 11:10:00,41.25,41.33,41.17,41.19,1041742.0,37.0314,37.1033,36.9596,36.9776,1041742.0
2022-05-11 11:20:00,41.19,41.33,41.18,41.32,876173.0,36.9776,37.1033,36.9686,37.0943,876173.0
2022-05-11 11:30:00,41.32,41.45,41.28,41.39,358321.0,37.0943,37.211,37.0584,37.1571,358321.0
2022-05-11 11:40:00,41.38,41.42,41.3,41.32,266569.0,37.1481,37.184,37.0763,37.0943,266569.0
2022-05-11 11:50:00,41.33,41.33,41.22,41.26,851920.0,37.1033,37.1033,37.0045,37.0404,851920.0
2022-05-11 12:00:00,41.26,41.27,41.21,41.22,335709.0,37.0404,37.0494,36.9955,37.0045,335709.0
2022-05-11 12:10:00,41.22,41.23,41.15,41.16,316469.0,37.0045,37.0135,36.9417,36.9506,316469.0
2022-05-11 12:20:00,41.16,41.27,41.08,41.09,671118.0,36.9506,37.0494,36.8788,36.8878,671118.0
2022-05-11 12:30:00,41.09,41.12,41.06,41.07,758760.0,36.8878,36.9147,36.8609,36.8698,758760.0
2022-05-11 12:40:00,41.07,41.12,41.02,41.06,513549.0,36.8698,36.9147,36.825,36.8609,513549.0
2022-05-11 12:50:00,41.06,41.07,40.97,40.98,369697.0,36.8609,36.8698,36.7801,36.789,369697.0
2022-05-11 13:00:00,40.98,41.0,40.92,40.94,637051.0,36.789,36.807,36.7352,36.7531,637051.0
2022-05-11 13:10:00,40.94,41.0,40.93,40.98,387817.0,36.7531,36.807,36.7442,36.789,387817.0
2022-05-11 13:20:00,40.98,41.01,40.9,40.91,906791.0,36.789,36.816,36.7172,36.7262,906791.0
2022-05-11 13:30:00,40.91,40.96,40.86,40.87,743804.0,36.7262,36.7711,36.6813,36.6903,743804.0
2022-05-11 13:40:00,40.86,40.88,40.79,40.84,645328.0,36.6813,36.6993,36.6185,36.6634,645328.0
2022-05-11 13:50:00,40.84,40.88,40.76,40.78,565970.0,36.6634,36.6993,36.5915,36.6095,565970.0
2022-05-11 14:00:00,40.78,40.9,40.77,40.82,1166104.0,36.6095,36.7172,36.6005,36.6454,1166104.0
2022-05-11 14:10:00,40.81,40.91,40.79,40.89,637870.0,36.6364,36.7262,36.6185,36.7082,637870.0
2022-05-11 14:20:00,40.88,40.99,40.82,40.92,1016901.0,36.6993,36.798,36.6454,36.7352,1016901.0
2022-05-11 14:30:00,40.92,40.98,40.87,40.95,951115.0,36.7352,36.789,36.6903,36.7621,951115.0
2022-05-11 14:40:00,40.94,41.03,40.9,40.92,802132.0,36.7531,36.8339,36.7172,36.7352,802132.0
2022-05-11 14:50:00,40.93,40.94,40.84,40.87,963465.0,36.7442,36.7531,36.6634,36.6903,963465.0
2022-05-11 15:00:00,40.87,40.88,40.78,40.84,833186.0,36.6903,36.6993,36.6095,36.6634,833186.0
2022-05-11 15:10:00,40.84,40.86,40.76,40.82,1020803.0,36.6634,36.6813,36.5915,36.6454,1020803.0
2022-05-11 15:20:00,40.83,40.83,40.76,40.8,948100.0,36.6544,36.6544,36.5915,36.6275,948100.0
2022-05-11 15:30:00,40.81,40.84,40.74,40.76,702815.0,36.6364,36.6634,36.5736,36.5915,702815.0
2022-05-11 15:40:00,40.76,40.77,40.68,40.68,1128542.0,36.5915,36.6005,36.5197,36.5197,1128542.0
2022-05-11 15:50:00,40.69,40.71,40.65,40.7,1166082.0,36.5287,36.5467,36.4928,36.5377,1166082.0
2022-05-12 09:30:00,40.29,40.31,40.03,40.05,623024.0,36.1696,36.1876,35.9362,35.9542,623024.0
2022-05-12 09:40:00,40.04,40.37,40.02,40.26,775094.0,35.9452,36.2414,35.9272,36.1427,775094.0
2022-05-12 09:50:00,40.26,40.35,40.17,40.23,796120.0,36.1427,36.2235,36.0619,36.1157,796120.0
2022-05-12 10:00:00,40.22,40.43,40.14,40.41,1108743.0,36.1068,36.2953,36.035,36.2773,1108743.0
2022-05-12 10:10:00,40.41,40.51,40.37,40.5,1087187.0,36.2773,36.3671,36.2414,36.3581,1087187.0
2022-05-12 10:20:00,40.5,40.62,40.46,40.49,865132.0,36.3581,36.4659,36.3222,36.3492,865132.0
2022-05-12 10:30:00,40.5,40.59,40.45,40.57,652396.0,36.3581,36.4389,36.3132,36.421,652396.0
2022-05-12 10:40:00,40.58,40.59,40.48,40.57,694709.0,36.43,36.4389,36.3402,36.421,694709.0
2022-05-12 10:50:00,40.58,40.69,40.57,40.67,429107.0,36.43,36.5287,36.421,36.5107,429107.0
2022-05-12 11:00:00,40.68,40.81,40.62,40.8,346047.0,36.5197,36.6364,36.4659,36.6275,346047.0
2022-05-12 11:10:00,40.81,40.82,40.69,40.74,904501.0,36.6364,36.6454,36.5287,36.5736,904501.0
2022-05-12 11:20:00,40.74,40.76,40.66,40.67,473986.0,36.5736,36.5915,36.5018,36.5107,473986.0
2022-05-12 11:30:00,40.68,40.7,40.56,40.62,565997.0,36.5197,36.5377,36.412,36.4659,565997.0
2022-05-12 11:40:00,40.63,40.63,40.47,40.49,633367.0,36.4748,36.4748,36.3312,36.3492,633367.0
2022-05-12 11:50:00,40.48,40.49,40.38,40.38,460475.0,36.3402,36.3492,36.2504,36.2504,460475.0
2022-05-12 12:00:00,40.38,40.41,40.32,40.4,813709.0,36.2504,36.2773,36.1965,36.2684,813709.0
2022-05-12 12:10:00,40.39,40.45,40.35,40.44,1143166.0,36.2594,36.3132,36.2235,36.3043,1143166.0
2022-05-12 12:20:00,40.43,40.56,40.4,40.54,659455.0,36.2953,36.412,36.2684,36.394,659455.0
2022-05-12 12:30:00,40.54,40.63,40.53,40.56,516692.0,36.394,36.4748,36.3851,36.412,516692.0
2022-05-12 12:40:00,40.56,40.64,40.49,40.57,585601.0,36.412,36.4838,36.3492,36.421,585601.0
2022-05-12 12:50:00,40.57,40.61,40.5,40.51,555425.0,36.421,36.4569,36.3581,36.3671,555425.0
2022-05-12 13:00:00,40.51,40.55,40.44,40.47,744037.0,36.3671,36.403,36.3043,36.3312,744037.0
2022-05-12 13:10:00,40.46,40.52,40.41,40.43,608925.0,36.3222,36.3761,36.2773,36.2953,608925.0
2022-05-12 13:20:00,40.43,40.49,40.41,40.45,1095196.0,36.2953,36.3492,36.2773,36.3132,1095196.0
2022-05-12 13:30:00,40.44,40.47,40.34,40.36,294241.0,36.3043,36.3312,36.2145,36.2325,294241.0
2022-05-12 13:40:00,40.35,40.36,40.29,40.29,286696.0,36.2235,36.2325,36.1696,36.1696,286696.0
2022-05-12 13:50:00,40.29,40.35,40.27,40.32,232438.0,36.1696,36.2235,36.1517,36.1965,232438.0
2022-05-12 14:00:00,40.32,40.38,40.28,40.28,411416.0,36.1965,36.2504,36.1606,36.1606,411416.0
2022-05-12 14:10:00,40.29,40.33,40.28,40.32,355602.0,36.1696,36.2055,36.1606,36.1965,355602.0
2022-05-12 14:20:00,40.32,40.36,40.29,40.32,380942.0,36.1965,36.2325,36.1696,36.1965,380942.0
2022-05-12 14:30:00,40.32,40.33,40.21,40.21,503385.0,36.1965,36.2055,36.0978,36.0978,503385.0
2022-05-12 14:40:00,40.22,40.23,40.16,40.18,314320.0,36.1068,36.1157,36.0529,36.0709,314320.0
2022-05-12 14:50:00,40.17,40.21,40.13,40.15,354778.0,36.0619,36.0978,36.026,36.0439,354778.0
2022-05-12 15:00:00,40.14,40.24,40.13,40.18,477912.0,36.035,36.1247,36.026,36.0709,477912.0
2022-05-12 15:10:00,40.19,40.33,40.14,40.31,676815.0,36.0798,36.2055,36.035,36.1876,676815.0
2022-05-12 15:20:00,40.32,40.47,40.3,40.35,709583.0,36.1965,36.3312,36.1786,36.2235,709583.0
2022-05-12 15:30:00,40.34,40.44,40.34,40.44,922915.0,36.2145,36.3043,36.2145,36.3043,922915.0
2022-05-12 15:40:00,40.44,40.48,40.39,40.41,1258125.0,36.3043,36.3402,36.2594,36.2773,1258125.0
2022-05-12 15:50:00,40.41,40.53,40.41,40.49,1540353.0,36.2773,36.3851,36.2773,36.3492,1540353.0
2022-05-13 09:30:00,40.84,41.04,40.81,40.99,660287.0,36.6634,36.8429,36.6364,36.798,660287.0
2022-05-13 09:40:00,40.98,41.06,40.94,41.03,350740.0,36.789,36.8609,36.7531,36.8339,350740.0
2022-05-13 09:50:00,41.04,41.16,41.03,41.13,204443.0,36.8429,36.9506,36.8339,36.9237,204443.0
2022-05-13 10:00:00,41.14,41.26,41.14,41.24,443533.0,36.9327,37.0404,36.9327,37.0225,443533.0
2022-05-13 10:10:00,41.24,41.3,41.22,41.28,828719.0,37.0225,37.0763,37.0045,37.0584,828719.0
2022-05-13 10:20:00,41.28,41.42,41.27,41.38,371438.0,37.0584,37.184,37.0494,37.1481,371438.0
2022-05-13 10:30:00,41.38,41.43,41.35,41.39,195963.0,37.1481,37.193,37.1212,37.1571,195963.0
2022-05-13 10:40:00,41.4,41.41,41.3,41.32,291683.0,37.1661,37.1751,37.0763,37.0943,291683.0
2022-05-13 10:50:00,41.32,41.37,41.31,41.36,1191856.0,37.0943,37.1392,37.0853,37.1302,1191856.0
2022-05-13 11:00:00,41.35,41.36,41.29,41.35,206876.0,37.1212,37.1302,37.0673,37.1212,206876.0
2022-05-13 11:10:00,41.34,41.37,41.28,41.31,292185.0,37.1122,37.1392,37.0584,37.0853,292185.0
2022-05-13 11:20:00,41.32,41.39,41.31,41.38,201784.0,37.0943,37.1571,37.0853,37.1481,201784.0
2022-05-13 11:30:00,41.38,41.39,41.33,41.37,235859.0,37.1481,37.1571,37.1033,37.1392,235859.0
2022-05-13 11:40:00,41.36,41.36,41.31,41.35,236584.0,37.1302,37.1302,37.0853,37.1212,236584.0
2022-05-13 11:50:00,41.36,41.4,41.35,41.38,359636.0,37.1302,37.1661,37.1212,37.1481,359636.0
2022-05-13 12:00:00,41.38,41.44,41.36,41.43,200201.0,37.1481,37.202,37.1302,37.193,200201.0
2022-05-13 12:10:00,41.44,41.47,41.43,41.44,228251.0,37.202,37.2289,37.193,37.202,228251.0
2022-05-13 12:20:00,41.44,41.44,41.39,41.41,133608.0,37.202,37.202,37.1571,37.1751,133608.0
2022-05-13 12:30:00,41.42,41.45,41.41,41.45,341569.0,37.184,37.211,37.1751,37.211,341569.0
2022-05-13 12:40:00,41.45,41.47,41.41,41.41,196079.0,37.211,37.2289,37.1751,37.1751,196079.0
2022-05-13 12:50:00,41.41,41.42,41.35,41.42,183824.0,37.1751,37.184,37.1212,37.184,183824.0
2022-05-13 13:00:00,41.43,41.44,41.4,41.41,400091.0,37.193,37.202,37.1661,37.1751,400091.0
2022-05-13 13:10:00,41.41,41.44,41.4,41.4,341674.0,37.1751,37.202,37.1661,37.1661,341674.0
2022-05-13 13:20:00,41.41,41.43,41.37,41.41,329811.0,37.1751,37.193,37.1392,37.1751,329811.0
2022-05-13 13:30:00,41.41,41.44,41.39,41.39,261089.0,37.1751,37.202,37.1571,37.1571,261089.0
2022-05-13 13:40:00,41.39,41.4,41.35,41.38,268394.0,37.1571,37.1661,37.1212,37.1481,268394.0
2022-05-13 13:50:00,41.38,41.38,41.28,41.3,415924.0,37.1481,37.1481,37.0584,37.0763,415924.0
2022-05-13 14:00:00,41.3,41.3,41.18,41.23,516355.0,37.0763,37.0763,36.9686,37.0135,516355.0
2022-05-13 14:10:00,41.24,41.26,41.2,41.26,479415.0,37.0225,37.0404,36.9865,37.0404,479415.0
2022-05-13 14:20:00,41.26,41.27,41.2,41.23,314628.0,37.0404,37.0494,36.9865,37.0135,314628.0
2022-05-13 14:30:00,41.24,41.32,41.24,41.27,453079.0,37.0225,37.0943,37.0225,37.0494,453079.0
2022-05-13 14:40:00,41.27,41.32,41.25,41.29,451249.0,37.0494,37.0943,37.0314,37.0673,451249.0
2022-05-13 14:50:00,41.29,41.41,41.29,41.41,358946.0,37.0673,37.1751,37.0673,37.1751,358946.0
2022-05-13 15:00:00,41.41,41.45,41.38,41.45,284484.0,37.1751,37.211,37.1481,37.211,284484.0
2022-05-13 15:10:00,41.44,41.47,41.43,41.46,272333.0,37.202,37.2289,37.193,37.22,272333.0
2022-05-13 15:20:00,41.45,41.48,41.43,41.48,257764.0,37.211,37.2379,37.193,37.2379,257764.0
2022-05-13 15:30:00,41.47,41.49,41.39,41.43,470115.0,37.2289,37.2469,37.1571,37.193,470115.0
2022-05-13 15:40:00,41.43,41.48,41.42,41.46,1316597.0,37.193,37.2379,37.184,37.22,1316597.0
2022-05-13 15:50:00,41.46,41.49,41.39,41.49,842482.0,37.22,37.2469,37.1571,37.2469,842482.0
2022-05-16 09:30:00,41.23,41.4,41.14,41.4,499070.0,37.0135,37.1661,36.9327,37.1661,499070.0
2022-05-16 09:40:00,41.41,41.44,41.2,41.24,396300.0,37.1751,37.202,36.9865,37.0225,396300.0
2022-05-16 09:50:00,41.23,41.34,41.21,41.26,423978.0,37.0135,37.1122,36.9955,37.0404,423978.0
2022-05-16 10:00:00,41.26,41.38,41.18,41.37,423193.0,37.0404,37.1481,36.9686,37.1392,423193.0
2022-05-16 10:10:00,41.37,41.44,41.35,41.38,307918.0,37.1392,37.202,37.1212,37.1481,307918.0
2022-05-16 10:20:00,41.38,41.47,41.37,41.46,352950.0,37.1481,37.2289,37.1392,37.22,352950.0
2022-05-16 10:30:00,41.46,41.47,41.32,41.35,287785.0,37.22,37.2289,37.0943,37.1212,287785.0
2022-05-16 10:40:00,41.35,41.35,41.25,41.26,354485.0,37.1212,37.1212,37.0314,37.0404,354485.0
2022-05-16 10:50:00,41.26,41.28,41.23,41.26,240115.0,37.0404,37.0584,37.0135,37.0404,240115.0
2022-05-16 11:00:00,41.25,41.27,41.21,41.27,349547.0,37.0314,37.0494,36.9955,37.0494,349547.0
2022-05-16 11:10:00,41.27,41.34,41.26,41.33,218944.0,37.0494,37.1122,37.0404,37.1033,218944.0
2022-05-16 11:20:00,41.34,41.34,41.26,41.29,170124.0,37.1122,37.1122,37.0404,37.0673,170124.0
2022-05-16 11:30:00,41.29,41.32,41.22,41.32,209513.0,37.0673,37.0943,37.0045,37.0943,209513.0
2022-05-16 11:40:00,41.31,41.37,41.27,41.36,185267.0,37.0853,37.1392,37.0494,37.1302,185267.0
2022-05-16 11:50:00,41.36,41.41,41.34,41.39,294978.0,37.1302,37.1751,37.1122,37.1571,294978.0
2022-05-16 12:00:00,41.4,41.42,41.35,41.36,173942.0,37.1661,37.184,37.1212,37.1302,173942.0
2022-05-16 12:10:00,41.37,41.37,41.27,41.3,295936.0,37.1392,37.1392,37.0494,37.0763,295936.0
2022-05-16 12:20:00,41.3,41.3,41.25,41.29,263723.0,37.0763,37.0763,37.0314,37.0673,263723.0
2022-05-16 12:30:00,41.29,41.35,41.28,41.29,284570.0,37.0673,37.1212,37.0584,37.0673,284570.0
2022-05-16 12:40:00,41.29,41.35,41.28,41.34,191354.0,37.0673,37.1212,37.0584,37.1122,191354.0
2022-05-16 12:50:00,41.34,41.35,41.28,41.31,196394.0,37.1122,37.1212,37.0584,37.0853,196394.0
2022-05-16 13:00:00,41.31,41.36,41.28,41.35,223256.0,37.0853,37.1302,37.0584,37.1212,223256.0
2022-05-16 13:10:00,41.35,41.4,41.32,41.33,113018.0,37.1212,37.1661,37.0943,37.1033,113018.0
2022-05-16 13:20:00,41.33,41.44,41.33,41.44,215884.0,37.1033,37.202,37.1033,37.202,215884.0
2022-05-16 13:30:00,41.44,41.47,41.43,41.46,199519.0,37.202,37.2289,37.193,37.22,199519.0
2022-05-16 13:40:00,41.46,41.48,41.42,41.43,266431.0,37.22,37.2379,37.184,37.193,266431.0
2022-05-16 13:50:00,41.43,41.45,41.41,41.43,417860.0,37.193,37.211,37.1751,37.193,417860.0
2022-05-16 14:00:00,41.43,41.5,41.39,41.49,226955.0,37.193,37.2559,37.1571,37.2469,226955.0
2022-05-16 14:10:00,41.48,41.5,41.45,41.47,323922.0,37.2379,37.2559,37.211,37.2289,323922.0
2022-05-16 14:20:00,41.47,41.53,41.46,41.52,260245.0,37.2289,37.2828,37.22,37.2738,260245.0
2022-05-16 14:30:00,41.52,41.56,41.51,41.53,216666.0,37.2738,37.3097,37.2648,37.2828,216666.0
2022-05-16 14:40:00,41.54,41.55,41.49,41.5,210973.0,37.2918,37.3008,37.2469,37.2559,210973.0
2022-05-16 14:50:00,41.49,41.53,41.47,41.51,267329.0,37.2469,37.2828,37.2289,37.2648,267329.0
2022-05-16 15:00:00,41.5,41.54,41.48,41.49,273135.0,37.2559,37.2918,37.2379,37.2469,273135.0
2022-05-16 15:10:00,41.48,41.49,41.4,41.42,345607.0,37.2379,37.2469,37.1661,37.184,345607.0
2022-05-16 15:20:00,41.42,41.43,41.38,41.41,1075911.0,37.184,37.193,37.1481,37.1751,1075911.0
2022-05-16 15:30:00,41.4,41.42,41.33,41.36,524237.0,37.1661,37.184,37.1033,37.1302,524237.0
2022-05-16 15:40:00,41.36,41.38,41.32,41.34,362386.0,37.1302,37.1481,37.0943,37.1122,362386.0
2022-05-16 15:50:00,41.35,41.4,41.33,41.4,890298.0,37.1212,37.1661,37.1033,37.1661,890298.0
2022-05-17 09:30:00,42.41,42.46,42.35,42.4,535966.0,38.0728,38.1177,38.0189,38.0638,535966.0
2022-05-17 09:40:00,42.41,42.47,42.29,42.3,318376.0,38.0728,38.1267,37.9651,37.9741,318376.0
2022-05-17 09:50:00,42.3,42.35,42.27,42.3,226354.0,37.9741,38.0189,37.9471,37.9741,226354.0
2022-05-17 10:00:00,42.31,42.37,42.25,42.25,244538.0,37.983,38.0369,37.9292,37.9292,244538.0
2022-05-17 10:10:00,42.25,42.29,42.19,42.29,252046.0,37.9292,37.9651,37.8753,37.9651,252046.0
2022-05-17 10:20:00,42.29,42.32,42.22,42.23,231490.0,37.9651,37.992,37.9022,37.9112,231490.0
2022-05-17 10:30:00,42.23,42.26,42.11,42.13,303204.0,37.9112,37.9381,37.8035,37.8214,303204.0
2022-05-17 10:40:00,42.12,42.13,42.03,42.09,305831.0,37.8125,37.8214,37.7317,37.7855,305831.0
2022-05-17 10:50:00,42.09,42.11,42.05,42.1,418007.0,37.7855,37.8035,37.7496,37.7945,418007.0
2022-05-17 11:00:00,42.1,42.17,42.09,42.15,247649.0,37.7945,37.8573,37.7855,37.8394,247649.0
2022-05-17 11:10:00,42.15,42.2,42.13,42.18,223070.0,37.8394,37.8843,37.8214,37.8663,223070.0
2022-05-17 11:20:00,42.18,42.23,42.16,42.23,428242.0,37.8663,37.9112,37.8484,37.9112,428242.0
2022-05-17 11:30:00,42.23,42.27,42.22,42.25,181095.0,37.9112,37.9471,37.9022,37.9292,181095.0
2022-05-17 11:40:00,42.25,42.29,42.22,42.22,331369.0,37.9292,37.9651,37.9022,37.9022,331369.0
2022-05-17 11:50:00,42.22,42.25,42.2,42.21,220943.0,37.9022,37.9292,37.8843,37.8933,220943.0
2022-05-17 12:00:00,42.21,42.22,42.13,42.16,291304.0,37.8933,37.9022,37.8214,37.8484,291304.0
2022-05-17 12:10:00,42.17,42.23,42.13,42.21,262800.0,37.8573,37.9112,37.8214,37.8933,262800.0
2022-05-17 12:20:00,42.21,42.27,42.19,42.26,237342.0,37.8933,37.9471,37.8753,37.9381,237342.0
2022-05-17 12:30:00,42.25,42.26,42.23,42.24,203151.0,37.9292,37.9381,37.9112,37.9202,203151.0
2022-05-17 12:40:00,42.23,42.28,42.22,42.23,262425.0,37.9112,37.9561,37.9022,37.9112,262425.0
2022-05-17 12:50:00,42.23,42.24,42.2,42.21,278927.0,37.9112,37.9202,37.8843,37.8933,278927.0
2022-05-17 13:00:00,42.2,42.23,42.16,42.22,381167.0,37.8843,37.9112,37.8484,37.9022,381167.0
2022-05-17 13:10:00,42.22,42.26,42.2,42.24,263654.0,37.9022,37.9381,37.8843,37.9202,263654.0
2022-05-17 13:20:00,42.24,42.25,42.2,42.2,178334.0,37.9202,37.9292,37.8843,37.8843,178334.0
2022-05-17 13:30:00,42.21,42.25,42.2,42.23,292493.0,37.8933,37.9292,37.8843,37.9112,292493.0
2022-05-17 13:40:00,42.23,42.25,42.2,42.23,199064.0,37.9112,37.9292,37.8843,37.9112,199064.0
2022-05-17 13:50:00,42.23,42.24,42.21,42.21,271305.0,37.9112,37.9202,37.8933,37.8933,271305.0
2022-05-17 14:00:00,42.22,42.31,42.15,42.28,368899.0,37.9022,37.983,37.8394,37.9561,368899.0
2022-05-17 14:10:00,42.27,42.28,42.08,42.14,996266.0,37.9471,37.9561,37.7765,37.8304,996266.0
2022-05-17 14:20:00,42.13,42.15,42.02,42.08,290334.0,37.8214,37.8394,37.7227,37.7765,290334.0
2022-05-17 14:30:00,42.08,42.12,42.0,42.12,383726.0,37.7765,37.8125,37.7047,37.8125,383726.0
2022-05-17 14:40:00,42.11,42.29,42.11,42.29,455561.0,37.8035,37.9651,37.8035,37.9651,455561.0
2022-05-17 14:50:00,42.27,42.29,42.23,42.26,235909.0,37.9471,37.9651,37.9112,37.9381,235909.0
2022-05-17 15:00:00,42.26,42.33,42.24,42.3,571554.0,37.9381,38.001,37.9202,37.9741,571554.0
2022-05-17 15:10:00,42.3,42.33,42.28,42.32,298006.0,37.9741,38.001,37.9561,37.992,298006.0
2022-05-17 15:20:00,42.32,42.34,42.31,42.32,513059.0,37.992,38.01,37.983,37.992,513059.0
2022-05-17 15:30:00,42.32,42.36,42.31,42.33,434898.0,37.992,38.0279,37.983,38.001,434898.0
2022-05-17 15:40:00,42.32,42.36,42.28,42.29,410198.0,37.992,38.0279,37.9561,37.9651,410198.0
2022-05-17 15:50:00,42.29,42.36,42.29,42.36,780431.0,37.9651,38.0279,37.9651,38.0279,780431.0
2022-05-18 09:30:00,42.07,42.24,42.06,42.15,796428.0,37.7676,37.9202,37.7586,37.8394,796428.0
2022-05-18 09:40:00,42.15,42.21,42.07,42.18,586987.0,37.8394,37.8933,37.7676,37.8663,586987.0
2022-05-18 09:50:00,42.19,42.21,42.07,42.11,379555.0,37.8753,37.8933,37.7676,37.8035,379555.0
2022-05-18 10:00:00,42.11,42.18,42.1,42.11,546011.0,37.8035,37.8663,37.7945,37.8035,546011.0
2022-05-18 10:10:00,42.11,42.2,42.1,42.16,365481.0,37.8035,37.8843,37.7945,37.8484,365481.0
2022-05-18 10:20:00,42.16,42.2,42.1,42.1,356764.0,37.8484,37.8843,37.7945,37.7945,356764.0
2022-05-18 10:30:00,42.09,42.12,42.03,42.05,225509.0,37.7855,37.8125,37.7317,37.7496,225509.0
2022-05-18 10:40:00,42.05,42.13,42.02,42.12,268510.0,37.7496,37.8214,37.7227,37.8125,268510.0
2022-05-18 10:50:00,42.12,42.14,42.08,42.13,129430.0,37.8125,37.8304,37.7765,37.8214,129430.0
2022-05-18 11:00:00,42.13,42.14,42.01,42.01,192037.0,37.8214,37.8304,37.7137,37.7137,192037.0
2022-05-18 11:10:00,42.02,42.02,41.9,41.9,154787.0,37.7227,37.7227,37.615,37.615,154787.0
2022-05-18 11:20:00,41.9,41.91,41.8,41.83,284159.0,37.615,37.6239,37.5252,37.5521,284159.0
2022-05-18 11:30:00,41.83,41.88,41.79,41.86,340862.0,37.5521,37.597,37.5162,37.579,340862.0
2022-05-18 11:40:00,41.86,41.9,41.84,41.86,443693.0,37.579,37.615,37.5611,37.579,443693.0
2022-05-18 11:50:00,41.85,41.88,41.78,41.78,294343.0,37.5701,37.597,37.5072,37.5072,294343.0
2022-05-18 12:00:00,41.78,41.78,41.71,41.72,204660.0,37.5072,37.5072,37.4444,37.4534,204660.0
2022-05-18 12:10:00,41.71,41.76,41.69,41.74,208457.0,37.4444,37.4893,37.4264,37.4713,208457.0
2022-05-18 12:20:00,41.74,41.75,41.66,41.68,405538.0,37.4713,37.4803,37.3995,37.4175,405538.0
2022-05-18 12:30:00,41.68,41.74,41.64,41.72,174979.0,37.4175,37.4713,37.3815,37.4534,174979.0
2022-05-18 12:40:00,41.72,41.77,41.68,41.77,230802.0,37.4534,37.4983,37.4175,37.4983,230802.0
2022-05-18 12:50:00,41.76,41.79,41.75,41.79,191255.0,37.4893,37.5162,37.4803,37.5162,191255.0
2022-05-18 13:00:00,41.79,41.79,41.63,41.64,291819.0,37.5162,37.5162,37.3726,37.3815,291819.0
2022-05-18 13:10:00,41.64,41.65,41.57,41.57,160201.0,37.3815,37.3905,37.3187,37.3187,160201.0
2022-05-18 13:20:00,41.57,41.61,41.55,41.6,277178.0,37.3187,37.3546,37.3008,37.3456,277178.0
2022-05-18 13:30:00,41.6,41.62,41.56,41.59,232143.0,37.3456,37.3636,37.3097,37.3367,232143.0
2022-05-18 13:40:00,41.59,41.59,41.48,41.51,329445.0,37.3367,37.3367,37.2379,37.2648,329445.0
2022-05-18 13:50:00,41.51,41.52,41.46,41.5,497766.0,37.2648,37.2738,37.22,37.2559,497766.0
2022-05-18 14:00:00,41.5,41.52,41.45,41.49,243471.0,37.2559,37.2738,37.211,37.2469,243471.0
2022-05-18 14:10:00,41.49,41.52,41.45,41.5,372026.0,37.2469,37.2738,37.211,37.2559,372026.0
2022-05-18 14:20:00,41.5,41.56,41.48,41.55,314765.0,37.2559,37.3097,37.2379,37.3008,314765.0
2022-05-18 14:30:00,41.54,41.56,41.43,41.47,316270.0,37.2918,37.3097,37.193,37.2289,316270.0
2022-05-18 14:40:00,41.47,41.49,41.4,41.46,270906.0,37.2289,37.2469,37.1661,37.22,270906.0
2022-05-18 14:50:00,41.46,41.48,41.39,41.41,282823.0,37.22,37.2379,37.1571,37.1751,282823.0
2022-05-18 15:00:00,41.41,41.48,41.41,41.43,407158.0,37.1751,37.2379,37.1751,37.193,407158.0
2022-05-18 15:10:00,41.44,41.47,41.42,41.44,455952.0,37.202,37.2289,37.184,37.202,455952.0
2022-05-18 15:20:00,41.43,41.46,41.36,41.37,434627.0,37.193,37.22,37.1302,37.1392,434627.0
2022-05-18 15:30:00,41.37,41.49,41.36,41.47,656230.0,37.1392,37.2469,37.1302,37.2289,656230.0
2022-05-18 15:40:00,41.47,41.49,41.38,41.4,704062.0,37.2289,37.2469,37.1481,37.1661,704062.0
2022-05-18 15:50:00,41.4,41.45,41.34,41.43,1685668.0,37.1661,37.211,37.1122,37.193,1685668.0
2022-05-19 09:30:00,41.55,41.8,41.53,41.78,630002.0,37.3008,37.5252,37.2828,37.5072,630002.0
2022-05-19 09:40:00,41.78,41.8,41.61,41.64,412444.0,37.5072,37.5252,37.3546,37.3815,412444.0
2022-05-19 09:50:00,41.65,41.85,41.6,41.79,498665.0,37.3905,37.5701,37.3456,37.5162,498665.0
2022-05-19 10:00:00,41.78,41.93,41.77,41.84,532537.0,37.5072,37.6419,37.4983,37.5611,532537.0
2022-05-19 10:10:00,41.84,41.94,41.83,41.86,653158.0,37.5611,37.6509,37.5521,37.579,653158.0
2022-05-19 10:20:00,41.86,41.95,41.8,41.82,368711.0,37.579,37.6598,37.5252,37.5431,368711.0
2022-05-19 10:30:00,41.81,41.9,41.74,41.78,757148.0,37.5342,37.615,37.4713,37.5072,757148.0
2022-05-19 10:40:00,41.77,41.8,41.71,41.75,724498.0,37.4983,37.5252,37.4444,37.4803,724498.0
2022-05-19 10:50:00,41.74,41.9,41.71,41.86,582068.0,37.4713,37.615,37.4444,37.579,582068.0
2022-05-19 11:00:00,41.86,41.91,41.81,41.9,618874.0,37.579,37.6239,37.5342,37.615,618874.0
2022-05-19 11:10:00,41.9,41.96,41.83,41.89,379880.0,37.615,37.6688,37.5521,37.606,379880.0
2022-05-19 11:20:00,41.88,41.96,41.86,41.92,313318.0,37.597,37.6688,37.579,37.6329,313318.0
2022-05-19 11:30:00,41.93,42.07,41.92,42.05,182412.0,37.6419,37.7676,37.6329,37.7496,182412.0
2022-05-19 11:40:00,42.05,42.15,42.04,42.13,267040.0,37.7496,37.8394,37.7406,37.8214,267040.0
2022-05-19 11:50:00,42.13,42.14,42.04,42.08,306862.0,37.8214,37.8304,37.7406,37.7765,306862.0
2022-05-19 12:00:00,42.08,42.12,42.05,42.1,224912.0,37.7765,37.8125,37.7496,37.7945,224912.0
2022-05-19 12:10:00,42.11,42.16,42.08,42.09,177577.0,37.8035,37.8484,37.7765,37.7855,177577.0
2022-05-19 12:20:00,42.09,42.09,42.02,42.08,130933.0,37.7855,37.7855,37.7227,37.7765,130933.0
2022-05-19 12:30:00,42.08,42.09,41.98,41.98,296210.0,37.7765,37.7855,37.6868,37.6868,296210.0
2022-05-19 12:40:00,41.98,41.99,41.9,41.93,288459.0,37.6868,37.6958,37.615,37.6419,288459.0
2022-05-19 12:50:00,41.93,42.03,41.92,42.03,233190.0,37.6419,37.7317,37.6329,37.7317,233190.0
2022-05-19 13:00:00,42.03,42.08,41.99,42.03,165285.0,37.7317,37.7765,37.6958,37.7317,165285.0
2022-05-19 13:10:00,42.03,42.04,41.92,42.04,178341.0,37.7317,37.7406,37.6329,37.7406,178341.0
2022-05-19 13:20:00,42.04,42.07,42.0,42.02,236752.0,37.7406,37.7676,37.7047,37.7227,236752.0
2022-05-19 13:30:00,42.03,42.1,42.0,42.08,197065.0,37.7317,37.7945,37.7047,37.7765,197065.0
2022-05-19 13:40:00,42.07,42.09,41.95,41.96,252774.0,37.7676,37.7855,37.6598,37.6688,252774.0
2022-05-19 13:50:00,41.96,42.19,41.95,42.17,615237.0,37.6688,37.8753,37.6598,37.8573,615237.0
2022-05-19 14:00:00,42.18,42.18,42.04,42.09,346076.0,37.8663,37.8663,37.7406,37.7855,346076.0
2022-05-19 14:10:00,42.1,42.14,42.06,42.07,313758.0,37.7945,37.8304,37.7586,37.7676,313758.0
2022-05-19 14:20:00,42.07,42.12,42.04,42.09,378182.0,37.7676,37.8125,37.7406,37.7855,378182.0
2022-05-19 14:30:00,42.08,42.2,42.06,42.16,191857.0,37.7765,37.8843,37.7586,37.8484,191857.0
2022-05-19 14:40:00,42.16,42.18,42.07,42.18,430863.0,37.8484,37.8663,37.7676,37.8663,430863.0
2022-05-19 14:50:00,42.19,42.21,42.1,42.15,271492.0,37.8753,37.8933,37.7945,37.8394,271492.0
2022-05-19 15:00:00,42.15,42.2,42.12,42.14,362644.0,37.8394,37.8843,37.8125,37.8304,362644.0
2022-05-19 15:10:00,42.14,42.16,42.05,42.08,487682.0,37.8304,37.8484,37.7496,37.7765,487682.0
2022-05-19 15:20:00,42.07,42.08,41.96,41.97,295957.0,37.7676,37.7765,37.6688,37.6778,295957.0
2022-05-19 15:30:00,41.97,42.02,41.95,41.98,453683.0,37.6778,37.7227,37.6598,37.6868,453683.0
2022-05-19 15:40:00,41.97,42.1,41.96,42.07,358864.0,37.6778,37.7945,37.6688,37.7676,358864.0
2022-05-19 15:50:00,42.08,42.09,42.0,42.04,623989.0,37.7765,37.7855,37.7047,37.7406,623989.0
2022-05-20 09:30:00,42.45,42.58,42.34,42.45,664843.0,38.1087,38.2254,38.01,38.1087,664843.0
2022-05-20 09:40:00,42.45,42.52,42.38,42.39,369747.0,38.1087,38.1716,38.0459,38.0548,369747.0
2022-05-20 09:50:00,42.38,42.46,42.38,42.45,354121.0,38.0459,38.1177,38.0459,38.1087,354121.0
2022-05-20 10:00:00,42.45,42.46,42.28,42.28,405104.0,38.1087,38.1177,37.9561,37.9561,405104.0
2022-05-20 10:10:00,42.28,42.35,42.24,42.34,362987.0,37.9561,38.0189,37.9202,38.01,362987.0
2022-05-20 10:20:00,42.35,42.44,42.28,42.42,227148.0,38.0189,38.0997,37.9561,38.0818,227148.0
2022-05-20 10:30:00,42.41,42.43,42.32,42.34,269244.0,38.0728,38.0908,37.992,38.01,269244.0
2022-05-20 10:40:00,42.34,42.38,42.28,42.28,181152.0,38.01,38.0459,37.9561,37.9561,181152.0
2022-05-20 10:50:00,42.29,42.3,42.13,42.13,185374.0,37.9651,37.9741,37.8214,37.8214,185374.0
2022-05-20 11:00:00,42.13,42.16,42.07,42.08,229383.0,37.8214,37.8484,37.7676,37.7765,229383.0
2022-05-20 11:10:00,42.08,42.08,41.99,42.01,254348.0,37.7765,37.7765,37.6958,37.7137,254348.0
2022-05-20 11:20:00,42.01,42.09,41.99,42.06,186177.0,37.7137,37.7855,37.6958,37.7586,186177.0
2022-05-20 11:30:00,42.07,42.13,42.04,42.07,120135.0,37.7676,37.8214,37.7406,37.7676,120135.0
2022-05-20 11:40:00,42.07,42.12,42.06,42.11,82759.0,37.7676,37.8125,37.7586,37.8035,82759.0
2022-05-20 11:50:00,42.11,42.15,42.05,42.06,181846.0,37.8035,37.8394,37.7496,37.7586,181846.0
2022-05-20 12:00:00,42.05,42.07,41.88,41.89,376178.0,37.7496,37.7676,37.597,37.606,376178.0
2022-05-20 12:10:00,41.88,41.94,41.83,41.88,646976.0,37.597,37.6509,37.5521,37.597,646976.0
2022-05-20 12:20:00,41.88,41.93,41.87,41.9,216533.0,37.597,37.6419,37.588,37.615,216533.0
2022-05-20 12:30:00,41.89,41.93,41.81,41.82,171145.0,37.606,37.6419,37.5342,37.5431,171145.0
2022-05-20 12:40:00,41.82,41.85,41.75,41.84,209582.0,37.5431,37.5701,37.4803,37.5611,209582.0
2022-05-20 12:50:00,41.84,41.85,41.76,41.81,502333.0,37.5611,37.5701,37.4893,37.5342,502333.0
2022-05-20 13:00:00,41.81,41.82,41.72,41.74,238695.0,37.5342,37.5431,37.4534,37.4713,238695.0
2022-05-20 13:10:00,41.73,41.75,41.69,41.69,178265.0,37.4623,37.4803,37.4264,37.4264,178265.0
2022-05-20 13:20:00,41.7,41.72,41.64,41.64,129832.0,37.4354,37.4534,37.3815,37.3815,129832.0
2022-05-20 13:30:00,41.64,41.82,41.64,41.77,335240.0,37.3815,37.5431,37.3815,37.4983,335240.0
2022-05-20 13:40:00,41.77,41.84,41.73,41.8,231851.0,37.4983,37.5611,37.4623,37.5252,231851.0
2022-05-20 13:50:00,41.8,41.86,41.77,41.84,223219.0,37.5252,37.579,37.4983,37.5611,223219.0
2022-05-20 14:00:00,41.84,41.85,41.76,41.8,299766.0,37.5611,37.5701,37.4893,37.5252,299766.0
2022-05-20 14:10:00,41.81,41.84,41.76,41.79,182543.0,37.5342,37.5611,37.4893,37.5162,182543.0
2022-05-20 14:20:00,41.79,41.82,41.75,41.79,266806.0,37.5162,37.5431,37.4803,37.5162,266806.0
2022-05-20 14:30:00,41.78,41.81,41.71,41.76,484744.0,37.5072,37.5342,37.4444,37.4893,484744.0
2022-05-20 14:40:00,41.75,41.85,41.75,41.84,178896.0,37.4803,37.5701,37.4803,37.5611,178896.0
2022-05-20 14:50:00,41.83,41.94,41.81,41.84,571083.0,37.5521,37.6509,37.5342,37.5611,571083.0
2022-05-20 15:00:00,41.85,41.89,41.79,41.81,231829.0,37.5701,37.606,37.5162,37.5342,231829.0
2022-05-20 15:10:00,41.82,41.87,41.78,41.86,241041.0,37.5431,37.588,37.5072,37.579,241041.0
2022-05-20 15:20:00,41.87,41.98,41.85,41.98,277892.0,37.588,37.6868,37.5701,37.6868,277892.0
2022-05-20 15:30:00,41.98,42.14,41.93,42.09,460080.0,37.6868,37.8304,37.6419,37.7855,460080.0
2022-05-20 15:40:00,42.09,42.19,42.07,42.14,436366.0,37.7855,37.8753,37.7676,37.8304,436366.0
2022-05-20 15:50:00,42.14,42.2,42.11,42.2,673656.0,37.8304,37.8843,37.8035,37.8843,673656.0
2022-05-23 09:30:00,42.43,42.45,42.26,42.28,651266.0,38.0908,38.1087,37.9381,37.9561,651266.0
2022-05-23 09:40:00,42.27,42.51,42.24,42.47,345028.0,37.9471,38.1626,37.9202,38.1267,345028.0
2022-05-23 09:50:00,42.47,42.52,42.32,42.34,327261.0,38.1267,38.1716,37.992,38.01,327261.0
2022-05-23 10:00:00,42.34,42.35,42.21,42.29,226223.0,38.01,38.0189,37.8933,37.9651,226223.0
2022-05-23 10:10:00,42.29,42.4,42.27,42.36,283677.0,37.9651,38.0638,37.9471,38.0279,283677.0
2022-05-23 10:20:00,42.36,42.42,42.29,42.42,396411.0,38.0279,38.0818,37.9651,38.0818,396411.0
2022-05-23 10:30:00,42.42,42.47,42.39,42.45,452753.0,38.0818,38.1267,38.0548,38.1087,452753.0
2022-05-23 10:40:00,42.44,42.48,42.38,42.43,212003.0,38.0997,38.1356,38.0459,38.0908,212003.0
2022-05-23 10:50:00,42.43,42.43,42.34,42.4,280163.0,38.0908,38.0908,38.01,38.0638,280163.0
2022-05-23 11:00:00,42.41,42.5,42.38,42.44,344746.0,38.0728,38.1536,38.0459,38.0997,344746.0
2022-05-23 11:10:00,42.45,42.5,42.41,42.47,364934.0,38.1087,38.1536,38.0728,38.1267,364934.0
2022-05-23 11:20:00,42.47,42.51,42.45,42.5,337138.0,38.1267,38.1626,38.1087,38.1536,337138.0
2022-05-23 11:30:00,42.51,42.58,42.49,42.57,192977.0,38.1626,38.2254,38.1446,38.2164,192977.0
2022-05-23 11:40:00,42.57,42.58,42.49,42.52,120260.0,38.2164,38.2254,38.1446,38.1716,120260.0
2022-05-23 11:50:00,42.52,42.54,42.5,42.5,103718.0,38.1716,38.1895,38.1536,38.1536,103718.0
2022-05-23 12:00:00,42.51,42.58,42.49,42.58,197756.0,38.1626,38.2254,38.1446,38.2254,197756.0
2022-05-23 12:10:00,42.57,42.58,42.52,42.52,108899.0,38.2164,38.2254,38.1716,38.1716,108899.0
2022-05-23 12:20:00,42.53,42.56,42.51,42.52,97986.0,38.1805,38.2075,38.1626,38.1716,97986.0
2022-05-23 12:30:00,42.52,42.54,42.48,42.54,170259.0,38.1716,38.1895,38.1356,38.1895,170259.0
2022-05-23 12:40:00,42.53,42.56,42.49,42.5,143905.0,38.1805,38.2075,38.1446,38.1536,143905.0
2022-05-23 12:50:00,42.51,42.52,42.47,42.5,174928.0,38.1626,38.1716,38.1267,38.1536,174928.0
2022-05-23 13:00:00,42.49,42.49,42.43,42.45,88982.0,38.1446,38.1446,38.0908,38.1087,88982.0
2022-05-23 13:10:00,42.45,42.47,42.4,42.41,193943.0,38.1087,38.1267,38.0638,38.0728,193943.0
2022-05-23 13:20:00,42.41,42.44,42.37,42.43,353636.0,38.0728,38.0997,38.0369,38.0908,353636.0
2022-05-23 13:30:00,42.42,42.48,42.4,42.47,213673.0,38.0818,38.1356,38.0638,38.1267,213673.0
2022-05-23 13:40:00,42.47,42.51,42.44,42.49,196390.0,38.1267,38.1626,38.0997,38.1446,196390.0
2022-05-23 13:50:00,42.49,42.5,42.47,42.48,177098.0,38.1446,38.1536,38.1267,38.1356,177098.0
2022-05-23 14:00:00,42.48,42.51,42.45,42.48,278754.0,38.1356,38.1626,38.1087,38.1356,278754.0
2022-05-23 14:10:00,42.48,42.52,42.48,42.52,147163.0,38.1356,38.1716,38.1356,38.1716,147163.0
2022-05-23 14:20:00,42.52,42.53,42.49,42.5,471495.0,38.1716,38.1805,38.1446,38.1536,471495.0
2022-05-23 14:30:00,42.5,42.53,42.49,42.52,388551.0,38.1536,38.1805,38.1446,38.1716,388551.0
2022-05-23 14:40:00,42.52,42.55,42.49,42.5,221134.0,38.1716,38.1985,38.1446,38.1536,221134.0
2022-05-23 14:50:00,42.5,42.52,42.46,42.47,327769.0,38.1536,38.1716,38.1177,38.1267,327769.0
2022-05-23 15:00:00,42.47,42.53,42.46,42.52,160740.0,38.1267,38.1805,38.1177,38.1716,160740.0
2022-05-23 15:10:00,42.52,42.53,42.44,42.48,175609.0,38.1716,38.1805,38.0997,38.1356,175609.0
2022-05-23 15:20:00,42.47,42.48,42.42,42.44,156840.0,38.1267,38.1356,38.0818,38.0997,156840.0
2022-05-23 15:30:00,42.44,42.5,42.43,42.44,236358.0,38.0997,38.1536,38.0908,38.0997,236358.0
2022-05-23 15:40:00,42.44,42.46,42.39,42.4,286840.0,38.0997,38.1177,38.0548,38.0638,286840.0
2022-05-23 15:50:00,42.4,42.49,42.4,42.48,433147.0,38.0638,38.1446,38.0638,38.1356,433147.0
2022-05-24 09:30:00,41.81,41.86,41.64,41.65,759048.0,37.5342,37.579,37.3815,37.3905,759048.0
2022-05-24 09:40:00,41.65,41.72,41.63,41.69,812542.0,37.3905,37.4534,37.3726,37.4264,812542.0
2022-05-24 09:50:00,41.68,41.74,41.63,41.64,303042.0,37.4175,37.4713,37.3726,37.3815,303042.0
2022-05-24 10:00:00,41.64,41.64,41.53,41.53,287843.0,37.3815,37.3815,37.2828,37.2828,287843.0
2022-05-24 10:10:00,41.54,41.55,41.43,41.46,395811.0,37.2918,37.3008,37.193,37.22,395811.0
2022-05-24 10:20:00,41.45,41.56,41.44,41.55,719153.0,37.211,37.3097,37.202,37.3008,719153.0
2022-05-24 10:30:00,41.54,41.59,41.49,41.5,279267.0,37.2918,37.3367,37.2469,37.2559,279267.0
2022-05-24 10:40:00,41.5,41.51,41.38,41.38,240438.0,37.2559,37.2648,37.1481,37.1481,240438.0
2022-05-24 10:50:00,41.38,41.43,41.36,41.41,302022.0,37.1481,37.193,37.1302,37.1751,302022.0
2022-05-24 11:00:00,41.41,41.46,41.39,41.41,293989.0,37.1751,37.22,37.1571,37.1751,293989.0
2022-05-24 11:10:00,41.4,41.46,41.37,41.38,237847.0,37.1661,37.22,37.1392,37.1481,237847.0
2022-05-24 11:20:00,41.38,41.47,41.35,41.47,238380.0,37.1481,37.2289,37.1212,37.2289,238380.0
2022-05-24 11:30:00,41.47,41.49,41.42,41.48,209449.0,37.2289,37.2469,37.184,37.2379,209449.0
2022-05-24 11:40:00,41.48,41.66,41.48,41.65,171016.0,37.2379,37.3995,37.2379,37.3905,171016.0
2022-05-24 11:50:00,41.66,41.69,41.62,41.66,147398.0,37.3995,37.4264,37.3636,37.3995,147398.0
2022-05-24 12:00:00,41.66,41.71,41.63,41.7,236593.0,37.3995,37.4444,37.3726,37.4354,236593.0
2022-05-24 12:10:00,41.7,41.81,41.68,41.71,170988.0,37.4354,37.5342,37.4175,37.4444,170988.0
2022-05-24 12:20:00,41.7,41.72,41.67,41.68,150009.0,37.4354,37.4534,37.4085,37.4175,150009.0
2022-05-24 12:30:00,41.69,41.71,41.6,41.62,190254.0,37.4264,37.4444,37.3456,37.3636,190254.0
2022-05-24 12:40:00,41.62,41.63,41.58,41.61,157550.0,37.3636,37.3726,37.3277,37.3546,157550.0
2022-05-24 12:50:00,41.62,41.68,41.59,41.64,135678.0,37.3636,37.4175,37.3367,37.3815,135678.0
2022-05-24 13:00:00,41.64,41.65,41.55,41.59,209450.0,37.3815,37.3905,37.3008,37.3367,209450.0
2022-05-24 13:10:00,41.58,41.6,41.55,41.57,243827.0,37.3277,37.3456,37.3008,37.3187,243827.0
2022-05-24 13:20:00,41.58,41.63,41.55,41.62,260614.0,37.3277,37.3726,37.3008,37.3636,260614.0
2022-05-24 13:30:00,41.62,41.67,41.57,41.67,195032.0,37.3636,37.4085,37.3187,37.4085,195032.0
2022-05-24 13:40:00,41.67,41.74,41.66,41.7,234418.0,37.4085,37.4713,37.3995,37.4354,234418.0
2022-05-24 13:50:00,41.7,41.74,41.69,41.72,585655.0,37.4354,37.4713,37.4264,37.4534,585655.0
2022-05-24 14:00:00,41.73,41.77,41.66,41.75,520473.0,37.4623,37.4983,37.3995,37.4803,520473.0
2022-05-24 14:10:00,41.75,41.82,41.69,41.7,417168.0,37.4803,37.5431,37.4264,37.4354,417168.0
2022-05-24 14:20:00,41.7,41.76,41.67,41.71,196944.0,37.4354,37.4893,37.4085,37.4444,196944.0
2022-05-24 14:30:00,41.71,41.76,41.68,41.75,145715.0,37.4444,37.4893,37.4175,37.4803,145715.0
2022-05-24 14:40:00,41.75,41.76,41.54,41.57,344407.0,37.4803,37.4893,37.2918,37.3187,344407.0
2022-05-24 14:50:00,41.56,41.59,41.53,41.58,360244.0,37.3097,37.3367,37.2828,37.3277,360244.0
2022-05-24 15:00:00,41.57,41.63,41.55,41.6,295420.0,37.3187,37.3726,37.3008,37.3456,295420.0
2022-05-24 15:10:00,41.61,41.65,41.58,41.59,321153.0,37.3546,37.3905,37.3277,37.3367,321153.0
2022-05-24 15:20:00,41.59,41.65,41.55,41.63,250780.0,37.3367,37.3905,37.3008,37.3726,250780.0
2022-05-24 15:30:00,41.64,41.84,41.63,41.81,651131.0,37.3815,37.5611,37.3726,37.5342,651131.0
2022-05-24 15:40:00,41.81,41.83,41.76,41.77,501563.0,37.5342,37.5521,37.4893,37.4983,501563.0
2022-05-24 15:50:00,41.78,41.79,41.66,41.72,440363.0,37.5072,37.5162,37.3995,37.4534,440363.0
2022-05-25 09:30:00,41.64,41.83,41.61,41.76,526805.0,37.3815,37.5521,37.3546,37.4893,526805.0
2022-05-25 09:40:00,41.76,41.79,41.65,41.66,422737.0,37.4893,37.5162,37.3905,37.3995,422737.0
2022-05-25 09:50:00,41.66,41.73,41.65,41.7,327419.0,37.3995,37.4623,37.3905,37.4354,327419.0
2022-05-25 10:00:00,41.71,41.77,41.67,41.69,299815.0,37.4444,37.4983,37.4085,37.4264,299815.0
2022-05-25 10:10:00,41.7,41.79,41.67,41.77,233431.0,37.4354,37.5162,37.4085,37.4983,233431.0
2022-05-25 10:20:00,41.77,41.84,41.76,41.84,126740.0,37.4983,37.5611,37.4893,37.5611,126740.0
2022-05-25 10:30:00,41.84,41.9,41.82,41.88,267087.0,37.5611,37.615,37.5431,37.597,267087.0
2022-05-25 10:40:00,41.89,41.89,41.77,41.8,179815.0,37.606,37.606,37.4983,37.5252,179815.0
2022-05-25 10:50:00,41.8,41.87,41.79,41.86,235527.0,37.5252,37.588,37.5162,37.579,235527.0
2022-05-25 11:00:00,41.86,41.86,41.79,41.83,207781.0,37.579,37.579,37.5162,37.5521,207781.0
2022-05-25 11:10:00,41.83,41.85,41.81,41.83,127003.0,37.5521,37.5701,37.5342,37.5521,127003.0
2022-05-25 11:20:00,41.83,41.84,41.79,41.83,151759.0,37.5521,37.5611,37.5162,37.5521,151759.0
2022-05-25 11:30:00,41.82,41.83,41.69,41.72,383932.0,37.5431,37.5521,37.4264,37.4534,383932.0
2022-05-25 11:40:00,41.72,41.77,41.7,41.74,181095.0,37.4534,37.4983,37.4354,37.4713,181095.0
2022-05-25 11:50:00,41.75,41.76,41.71,41.74,132588.0,37.4803,37.4893,37.4444,37.4713,132588.0
2022-05-25 12:00:00,41.73,41.77,41.69,41.71,158039.0,37.4623,37.4983,37.4264,37.4444,158039.0
2022-05-25 12:10:00,41.7,41.74,41.67,41.68,104482.0,37.4354,37.4713,37.4085,37.4175,104482.0
2022-05-25 12:20:00,41.68,41.68,41.59,41.62,221717.0,37.4175,37.4175,37.3367,37.3636,221717.0
2022-05-25 12:30:00,41.63,41.66,41.58,41.61,320444.0,37.3726,37.3995,37.3277,37.3546,320444.0
2022-05-25 12:40:00,41.61,41.69,41.6,41.69,242279.0,37.3546,37.4264,37.3456,37.4264,242279.0
2022-05-25 12:50:00,41.68,41.7,41.64,41.69,216373.0,37.4175,37.4354,37.3815,37.4264,216373.0
2022-05-25 13:00:00,41.69,41.69,41.64,41.65,160880.0,37.4264,37.4264,37.3815,37.3905,160880.0
2022-05-25 13:10:00,41.65,41.69,41.61,41.66,118172.0,37.3905,37.4264,37.3546,37.3995,118172.0
2022-05-25 13:20:00,41.66,41.7,41.64,41.69,399827.0,37.3995,37.4354,37.3815,37.4264,399827.0
2022-05-25 13:30:00,41.68,41.75,41.68,41.74,86926.0,37.4175,37.4803,37.4175,37.4713,86926.0
2022-05-25 13:40:00,41.73,41.75,41.71,41.74,110888.0,37.4623,37.4803,37.4444,37.4713,110888.0
2022-05-25 13:50:00,41.75,41.75,41.71,41.75,578323.0,37.4803,37.4803,37.4444,37.4803,578323.0
2022-05-25 14:00:00,41.74,41.9,41.6,41.73,703005.0,37.4713,37.615,37.3456,37.4623,703005.0
2022-05-25 14:10:00,41.73,41.88,41.73,41.8,500008.0,37.4623,37.597,37.4623,37.5252,500008.0
2022-05-25 14:20:00,41.8,41.88,41.78,41.88,437523.0,37.5252,37.597,37.5072,37.597,437523.0
2022-05-25 14:30:00,41.88,41.91,41.84,41.85,351524.0,37.597,37.6239,37.5611,37.5701,351524.0
2022-05-25 14:40:00,41.86,41.91,41.86,41.86,232676.0,37.579,37.6239,37.579,37.579,232676.0
2022-05-25 14:50:00,41.87,41.97,41.87,41.96,264468.0,37.588,37.6778,37.588,37.6688,264468.0
2022-05-25 15:00:00,41.96,42.06,41.94,42.05,267691.0,37.6688,37.7586,37.6509,37.7496,267691.0
2022-05-25 15:10:00,42.05,42.07,42.01,42.03,398617.0,37.7496,37.7676,37.7137,37.7317,398617.0
2022-05-25 15:20:00,42.04,42.05,42.0,42.01,315441.0,37.7406,37.7496,37.7047,37.7137,315441.0
2022-05-25 15:30:00,42.01,42.03,41.95,41.97,261602.0,37.7137,37.7317,37.6598,37.6778,261602.0
2022-05-25 15:40:00,41.97,41.98,41.93,41.95,396269.0,37.6778,37.6868,37.6419,37.6598,396269.0
2022-05-25 15:50:00,41.94,41.97,41.88,41.96,836714.0,37.6509,37.6778,37.597,37.6688,836714.0
2022-05-26 09:30:00,41.89,42.16,41.89,42.13,925815.0,37.606,37.8484,37.606,37.8214,925815.0
2022-05-26 09:40:00,42.13,42.27,42.12,42.25,357407.0,37.8214,37.9471,37.8125,37.9292,357407.0
2022-05-26 09:50:00,42.25,42.38,42.24,42.34,312997.0,37.9292,38.0459,37.9202,38.01,312997.0
2022-05-26 10:00:00,42.35,42.45,42.34,42.45,469875.0,38.0189,38.1087,38.01,38.1087,469875.0
2022-05-26 10:10:00,42.45,42.55,42.42,42.55,301495.0,38.1087,38.1985,38.0818,38.1985,301495.0
2022-05-26 10:20:00,42.55,42.58,42.49,42.5,549029.0,38.1985,38.2254,38.1446,38.1536,549029.0
2022-05-26 10:30:00,42.5,42.51,42.42,42.47,297249.0,38.1536,38.1626,38.0818,38.1267,297249.0
2022-05-26 10:40:00,42.47,42.49,42.41,42.48,295757.0,38.1267,38.1446,38.0728,38.1356,295757.0
2022-05-26 10:50:00,42.49,42.51,42.46,42.49,227628.0,38.1446,38.1626,38.1177,38.1446,227628.0
2022-05-26 11:00:00,42.5,42.54,42.47,42.47,317638.0,38.1536,38.1895,38.1267,38.1267,317638.0
2022-05-26 11:10:00,42.48,42.54,42.47,42.51,387571.0,38.1356,38.1895,38.1267,38.1626,387571.0
2022-05-26 11:20:00,42.5,42.53,42.46,42.47,185748.0,38.1536,38.1805,38.1177,38.1267,185748.0
2022-05-26 11:30:00,42.47,42.49,42.41,42.47,260166.0,38.1267,38.1446,38.0728,38.1267,260166.0
2022-05-26 11:40:00,42.47,42.49,42.44,42.45,152699.0,38.1267,38.1446,38.0997,38.1087,152699.0
2022-05-26 11:50:00,42.45,42.49,42.44,42.47,243032.0,38.1087,38.1446,38.0997,38.1267,243032.0
2022-05-26 12:00:00,42.48,42.51,42.46,42.49,304863.0,38.1356,38.1626,38.1177,38.1446,304863.0
2022-05-26 12:10:00,42.49,42.53,42.48,42.52,299495.0,38.1446,38.1805,38.1356,38.1716,299495.0
2022-05-26 12:20:00,42.53,42.54,42.5,42.54,504852.0,38.1805,38.1895,38.1536,38.1895,504852.0
2022-05-26 12:30:00,42.53,42.54,42.51,42.52,225066.0,38.1805,38.1895,38.1626,38.1716,225066.0
2022-05-26 12:40:00,42.53,42.54,42.51,42.53,430634.0,38.1805,38.1895,38.1626,38.1805,430634.0
2022-05-26 12:50:00,42.54,42.57,42.53,42.56,404923.0,38.1895,38.2164,38.1805,38.2075,404923.0
2022-05-26 13:00:00,42.57,42.64,42.56,42.64,254022.0,38.2164,38.2793,38.2075,38.2793,254022.0
2022-05-26 13:10:00,42.64,42.65,42.56,42.59,209155.0,38.2793,38.2883,38.2075,38.2344,209155.0
2022-05-26 13:20:00,42.59,42.6,42.54,42.57,111748.0,38.2344,38.2434,38.1895,38.2164,111748.0
2022-05-26 13:30:00,42.57,42.6,42.56,42.59,215592.0,38.2164,38.2434,38.2075,38.2344,215592.0
2022-05-26 13:40:00,42.59,42.6,42.57,42.59,227574.0,38.2344,38.2434,38.2164,38.2344,227574.0
2022-05-26 13:50:00,42.59,42.62,42.57,42.61,336877.0,38.2344,38.2613,38.2164,38.2523,336877.0
2022-05-26 14:00:00,42.6,42.62,42.59,42.61,209897.0,38.2434,38.2613,38.2344,38.2523,209897.0
2022-05-26 14:10:00,42.62,42.65,42.6,42.64,144918.0,38.2613,38.2883,38.2434,38.2793,144918.0
2022-05-26 14:20:00,42.64,42.67,42.63,42.65,187125.0,38.2793,38.3062,38.2703,38.2883,187125.0
2022-05-26 14:30:00,42.65,42.66,42.61,42.63,308491.0,38.2883,38.2972,38.2523,38.2703,308491.0
2022-05-26 14:40:00,42.63,42.66,42.6,42.66,261186.0,38.2703,38.2972,38.2434,38.2972,261186.0
2022-05-26 14:50:00,42.66,42.68,42.64,42.66,375190.0,38.2972,38.3152,38.2793,38.2972,375190.0
2022-05-26 15:00:00,42.66,42.69,42.59,42.68,232268.0,38.2972,38.3242,38.2344,38.3152,232268.0
2022-05-26 15:10:00,42.68,42.68,42.57,42.59,369974.0,38.3152,38.3152,38.2164,38.2344,369974.0
2022-05-26 15:20:00,42.6,42.63,42.57,42.61,275158.0,38.2434,38.2703,38.2164,38.2523,275158.0
2022-05-26 15:30:00,42.6,42.65,42.6,42.64,457430.0,38.2434,38.2883,38.2434,38.2793,457430.0
2022-05-26 15:40:00,42.64,42.67,42.63,42.66,577433.0,38.2793,38.3062,38.2703,38.2972,577433.0
2022-05-26 15:50:00,42.66,42.69,42.58,42.59,1516243.0,38.2972,38.3242,38.2254,38.2344,1516243.0
2022-05-27 09:30:00,42.87,42.9,42.79,42.82,692917.0,38.4858,38.5127,38.4139,38.4409,692917.0
2022-05-27 09:40:00,42.83,42.86,42.7,42.8,802052.0,38.4498,38.4768,38.3331,38.4229,802052.0
2022-05-27 09:50:00,42.8,42.91,42.78,42.87,355456.0,38.4229,38.5217,38.405,38.4858,355456.0
2022-05-27 10:00:00,42.88,42.89,42.79,42.82,749604.0,38.4947,38.5037,38.4139,38.4409,749604.0
2022-05-27 10:10:00,42.82,42.87,42.81,42.82,626777.0,38.4409,38.4858,38.4319,38.4409,626777.0
2022-05-27 10:20:00,42.83,42.9,42.83,42.86,643128.0,38.4498,38.5127,38.4498,38.4768,643128.0
2022-05-27 10:30:00,42.87,42.89,42.85,42.86,545688.0,38.4858,38.5037,38.4678,38.4768,545688.0
2022-05-27 10:40:00,42.86,42.91,42.82,42.91,403441.0,38.4768,38.5217,38.4409,38.5217,403441.0
2022-05-27 10:50:00,42.9,42.93,42.86,42.88,337459.0,38.5127,38.5396,38.4768,38.4947,337459.0
2022-05-27 11:00:00,42.88,42.9,42.83,42.89,441795.0,38.4947,38.5127,38.4498,38.5037,441795.0
2022-05-27 11:10:00,42.88,42.95,42.86,42.94,388454.0,38.4947,38.5576,38.4768,38.5486,388454.0
2022-05-27 11:20:00,42.94,42.97,42.91,42.96,162430.0,38.5486,38.5755,38.5217,38.5666,162430.0
2022-05-27 11:30:00,42.95,42.99,42.94,42.95,230885.0,38.5576,38.5935,38.5486,38.5576,230885.0
2022-05-27 11:40:00,42.95,42.98,42.93,42.97,202384.0,38.5576,38.5845,38.5396,38.5755,202384.0
2022-05-27 11:50:00,42.97,42.98,42.94,42.96,254801.0,38.5755,38.5845,38.5486,38.5666,254801.0
2022-05-27 12:00:00,42.97,42.98,42.94,42.95,145922.0,38.5755,38.5845,38.5486,38.5576,145922.0
2022-05-27 12:10:00,42.96,42.99,42.95,42.98,732747.0,38.5666,38.5935,38.5576,38.5845,732747.0
2022-05-27 12:20:00,42.98,42.99,42.96,42.97,168386.0,38.5845,38.5935,38.5666,38.5755,168386.0
2022-05-27 12:30:00,42.96,42.98,42.94,42.97,142913.0,38.5666,38.5845,38.5486,38.5755,142913.0
2022-05-27 12:40:00,42.97,42.97,42.9,42.91,206071.0,38.5755,38.5755,38.5127,38.5217,206071.0
2022-05-27 12:50:00,42.91,42.95,42.89,42.93,170139.0,38.5217,38.5576,38.5037,38.5396,170139.0
2022-05-27 13:00:00,42.94,42.95,42.92,42.94,290066.0,38.5486,38.5576,38.5306,38.5486,290066.0
2022-05-27 13:10:00,42.94,42.94,42.92,42.93,298391.0,38.5486,38.5486,38.5306,38.5396,298391.0
2022-05-27 13:20:00,42.92,42.93,42.91,42.93,320260.0,38.5306,38.5396,38.5217,38.5396,320260.0
2022-05-27 13:30:00,42.93,42.94,42.91,42.92,200483.0,38.5396,38.5486,38.5217,38.5306,200483.0
2022-05-27 13:40:00,42.91,42.94,42.91,42.94,193033.0,38.5217,38.5486,38.5217,38.5486,193033.0
2022-05-27 13:50:00,42.93,42.96,42.93,42.95,185621.0,38.5396,38.5666,38.5396,38.5576,185621.0
2022-05-27 14:00:00,42.95,42.98,42.93,42.98,230161.0,38.5576,38.5845,38.5396,38.5845,230161.0
2022-05-27 14:10:00,42.97,42.99,42.96,42.99,226119.0,38.5755,38.5935,38.5666,38.5935,226119.0
2022-05-27 14:20:00,42.98,43.0,42.96,42.98,231892.0,38.5845,38.6025,38.5666,38.5845,231892.0
2022-05-27 14:30:00,42.98,43.01,42.97,42.98,130370.0,38.5845,38.6114,38.5755,38.5845,130370.0
2022-05-27 14:40:00,42.98,42.99,42.96,42.98,296206.0,38.5845,38.5935,38.5666,38.5845,296206.0
2022-05-27 14:50:00,42.98,43.01,42.98,43.0,200877.0,38.5845,38.6114,38.5845,38.6025,200877.0
2022-05-27 15:00:00,43.01,43.04,42.99,43.02,191954.0,38.6114,38.6384,38.5935,38.6204,191954.0
2022-05-27 15:10:00,43.03,43.03,42.98,43.01,243689.0,38.6294,38.6294,38.5845,38.6114,243689.0
2022-05-27 15:20:00,43.01,43.02,43.0,43.01,156807.0,38.6114,38.6204,38.6025,38.6114,156807.0
2022-05-27 15:30:00,43.0,43.01,42.96,42.98,226041.0,38.6025,38.6114,38.5666,38.5845,226041.0
2022-05-27 15:40:00,42.98,43.0,42.95,42.97,363766.0,38.5845,38.6025,38.5576,38.5755,363766.0
2022-05-27 15:50:00,42.98,43.06,42.97,43.04,534630.0,38.5845,38.6563,38.5755,38.6384,534630.0
2022-05-31 09:30:00,44.09,44.11,43.9,43.9,678056.0,39.581,39.5989,39.4104,39.4104,678056.0
2022-05-31 09:40:00,43.9,43.96,43.86,43.91,700777.0,39.4104,39.4643,39.3745,39.4194,700777.0
2022-05-31 09:50:00,43.91,43.98,43.89,43.94,715766.0,39.4194,39.4822,39.4014,39.4463,715766.0
2022-05-31 10:00:00,43.95,43.95,43.81,43.81,774974.0,39.4553,39.4553,39.3296,39.3296,774974.0
2022-05-31 10:10:00,43.81,43.93,43.81,43.93,582676.0,39.3296,39.4374,39.3296,39.4374,582676.0
2022-05-31 10:20:00,43.93,43.98,43.93,43.96,654581.0,39.4374,39.4822,39.4374,39.4643,654581.0
2022-05-31 10:30:00,43.95,44.01,43.94,43.98,680906.0,39.4553,39.5092,39.4463,39.4822,680906.0
2022-05-31 10:40:00,43.97,44.01,43.96,43.97,951892.0,39.4733,39.5092,39.4643,39.4733,951892.0
2022-05-31 10:50:00,43.97,44.03,43.96,44.0,936887.0,39.4733,39.5271,39.4643,39.5002,936887.0
2022-05-31 11:00:00,44.0,44.03,43.93,43.96,859290.0,39.5002,39.5271,39.4374,39.4643,859290.0
2022-05-31 11:10:00,43.96,43.97,43.91,43.92,543789.0,39.4643,39.4733,39.4194,39.4284,543789.0
2022-05-31 11:20:00,43.91,43.92,43.82,43.83,673548.0,39.4194,39.4284,39.3386,39.3476,673548.0
2022-05-31 11:30:00,43.82,43.91,43.81,43.91,352639.0,39.3386,39.4194,39.3296,39.4194,352639.0
2022-05-31 11:40:00,43.91,43.98,43.88,43.97,327338.0,39.4194,39.4822,39.3925,39.4733,327338.0
2022-05-31 11:50:00,43.98,44.04,43.97,44.02,185122.0,39.4822,39.5361,39.4733,39.5181,185122.0
2022-05-31 12:00:00,44.02,44.07,44.02,44.02,275631.0,39.5181,39.563,39.5181,39.5181,275631.0
2022-05-31 12:10:00,44.02,44.04,43.94,43.97,237591.0,39.5181,39.5361,39.4463,39.4733,237591.0
2022-05-31 12:20:00,43.97,43.97,43.91,43.96,168758.0,39.4733,39.4733,39.4194,39.4643,168758.0
2022-05-31 12:30:00,43.96,44.02,43.94,44.01,161041.0,39.4643,39.5181,39.4463,39.5092,161041.0
2022-05-31 12:40:00,44.02,44.04,43.98,44.0,189706.0,39.5181,39.5361,39.4822,39.5002,189706.0
2022-05-31 12:50:00,44.01,44.03,43.98,44.0,138596.0,39.5092,39.5271,39.4822,39.5002,138596.0
2022-05-31 13:00:00,43.99,44.0,43.91,43.98,203929.0,39.4912,39.5002,39.4194,39.4822,203929.0
2022-05-31 13:10:00,43.98,43.98,43.88,43.9,184781.0,39.4822,39.4822,39.3925,39.4104,184781.0
2022-05-31 13:20:00,43.9,43.91,43.86,43.89,213869.0,39.4104,39.4194,39.3745,39.4014,213869.0
2022-05-31 13:30:00,43.88,43.95,43.86,43.91,213579.0,39.3925,39.4553,39.3745,39.4194,213579.0
2022-05-31 13:40:00,43.92,43.97,43.91,43.95,277525.0,39.4284,39.4733,39.4194,39.4553,277525.0
2022-05-31 13:50:00,43.95,44.01,43.94,44.0,339986.0,39.4553,39.5092,39.4463,39.5002,339986.0
2022-05-31 14:00:00,44.0,44.01,43.91,43.94,503077.0,39.5002,39.5092,39.4194,39.4463,503077.0
2022-05-31 14:10:00,43.93,43.95,43.92,43.95,230834.0,39.4374,39.4553,39.4284,39.4553,230834.0
2022-05-31 14:20:00,43.94,43.94,43.87,43.9,273063.0,39.4463,39.4463,39.3835,39.4104,273063.0
2022-05-31 14:30:00,43.89,43.9,43.86,43.89,215582.0,39.4014,39.4104,39.3745,39.4014,215582.0
2022-05-31 14:40:00,43.88,43.89,43.75,43.77,268961.0,39.3925,39.4014,39.2758,39.2937,268961.0
2022-05-31 14:50:00,43.77,43.79,43.71,43.76,307197.0,39.2937,39.3117,39.2399,39.2847,307197.0
2022-05-31 15:00:00,43.75,43.8,43.68,43.8,410832.0,39.2758,39.3206,39.2129,39.3206,410832.0
2022-05-31 15:10:00,43.8,43.85,43.76,43.8,452919.0,39.3206,39.3655,39.2847,39.3206,452919.0
2022-05-31 15:20:00,43.8,43.83,43.78,43.78,471199.0,39.3206,39.3476,39.3027,39.3027,471199.0
2022-05-31 15:30:00,43.78,43.84,43.78,43.83,517352.0,39.3027,39.3566,39.3027,39.3476,517352.0
2022-05-31 15:40:00,43.84,43.85,43.77,43.79,750377.0,39.3566,39.3655,39.2937,39.3117,750377.0
2022-05-31 15:50:00,43.78,43.86,43.65,43.65,1773731.0,39.3027,39.3745,39.186,39.186,1773731.0
2022-06-01 09:30:00,43.86,43.95,43.82,43.82,525979.0,39.3745,39.4553,39.3386,39.3386,525979.0
2022-06-01 09:40:00,43.83,43.92,43.81,43.87,477895.0,39.3476,39.4284,39.3296,39.3835,477895.0
2022-06-01 09:50:00,43.86,43.91,43.82,43.87,235469.0,39.3745,39.4194,39.3386,39.3835,235469.0
2022-06-01 10:00:00,43.87,43.89,43.65,43.69,392542.0,39.3835,39.4014,39.186,39.2219,392542.0
2022-06-01 10:10:00,43.69,43.71,43.54,43.55,595351.0,39.2219,39.2399,39.0872,39.0962,595351.0
2022-06-01 10:20:00,43.56,43.58,43.47,43.49,374733.0,39.1052,39.1231,39.0244,39.0424,374733.0
2022-06-01 10:30:00,43.48,43.53,43.42,43.48,252330.0,39.0334,39.0783,38.9795,39.0334,252330.0
2022-06-01 10:40:00,43.49,43.54,43.47,43.47,247939.0,39.0424,39.0872,39.0244,39.0244,247939.0
2022-06-01 10:50:00,43.47,43.56,43.45,43.54,206149.0,39.0244,39.1052,39.0064,39.0872,206149.0
2022-06-01 11:00:00,43.53,43.54,43.41,43.41,162429.0,39.0783,39.0872,38.9705,38.9705,162429.0
2022-06-01 11:10:00,43.41,43.46,43.37,43.39,257771.0,38.9705,39.0154,38.9346,38.9526,257771.0
2022-06-01 11:20:00,43.38,43.38,43.3,43.35,154823.0,38.9436,38.9436,38.8718,38.9167,154823.0
2022-06-01 11:30:00,43.36,43.36,43.25,43.29,215462.0,38.9256,38.9256,38.8269,38.8628,215462.0
2022-06-01 11:40:00,43.28,43.28,43.21,43.22,146810.0,38.8538,38.8538,38.791,38.8,146810.0
2022-06-01 11:50:00,43.21,43.27,43.2,43.21,129214.0,38.791,38.8449,38.782,38.791,129214.0
2022-06-01 12:00:00,43.22,43.23,43.18,43.23,131139.0,38.8,38.8089,38.7641,38.8089,131139.0
2022-06-01 12:10:00,43.22,43.29,43.18,43.28,275638.0,38.8,38.8628,38.7641,38.8538,275638.0
2022-06-01 12:20:00,43.28,43.31,43.23,43.23,113499.0,38.8538,38.8808,38.8089,38.8089,113499.0
2022-06-01 12:30:00,43.24,43.32,43.24,43.27,185787.0,38.8179,38.8897,38.8179,38.8449,185787.0
2022-06-01 12:40:00,43.27,43.29,43.21,43.23,147740.0,38.8449,38.8628,38.791,38.8089,147740.0
2022-06-01 12:50:00,43.23,43.31,43.2,43.28,230124.0,38.8089,38.8808,38.782,38.8538,230124.0
2022-06-01 13:00:00,43.29,43.35,43.27,43.35,168389.0,38.8628,38.9167,38.8449,38.9167,168389.0
2022-06-01 13:10:00,43.35,43.38,43.31,43.36,217071.0,38.9167,38.9436,38.8808,38.9256,217071.0
2022-06-01 13:20:00,43.36,43.38,43.32,43.35,171041.0,38.9256,38.9436,38.8897,38.9167,171041.0
2022-06-01 13:30:00,43.34,43.4,43.31,43.39,343085.0,38.9077,38.9616,38.8808,38.9526,343085.0
2022-06-01 13:40:00,43.39,43.43,43.38,43.39,133845.0,38.9526,38.9885,38.9436,38.9526,133845.0
2022-06-01 13:50:00,43.4,43.44,43.37,43.41,219494.0,38.9616,38.9975,38.9346,38.9705,219494.0
2022-06-01 14:00:00,43.4,43.44,43.38,43.41,212452.0,38.9616,38.9975,38.9436,38.9705,212452.0
2022-06-01 14:10:00,43.41,43.43,43.38,43.4,139208.0,38.9705,38.9885,38.9436,38.9616,139208.0
2022-06-01 14:20:00,43.41,43.52,43.38,43.5,377523.0,38.9705,39.0693,38.9436,39.0513,377523.0
2022-06-01 14:30:00,43.51,43.53,43.48,43.49,298747.0,39.0603,39.0783,39.0334,39.0424,298747.0
2022-06-01 14:40:00,43.49,43.54,43.48,43.52,221289.0,39.0424,39.0872,39.0334,39.0693,221289.0
2022-06-01 14:50:00,43.51,43.53,43.46,43.48,144747.0,39.0603,39.0783,39.0154,39.0334,144747.0
2022-06-01 15:00:00,43.48,43.49,43.42,43.47,328133.0,39.0334,39.0424,38.9795,39.0244,328133.0
2022-06-01 15:10:00,43.46,43.53,43.46,43.51,342488.0,39.0154,39.0783,39.0154,39.0603,342488.0
2022-06-01 15:20:00,43.5,43.52,43.46,43.47,246503.0,39.0513,39.0693,39.0154,39.0244,246503.0
2022-06-01 15:30:00,43.47,43.47,43.41,43.47,376812.0,39.0244,39.0244,38.9705,39.0244,376812.0
2022-06-01 15:40:00,43.47,43.49,43.42,43.45,381003.0,39.0244,39.0424,38.9795,39.0064,381003.0
2022-06-01 15:50:00,43.45,43.48,43.34,43.34,481631.0,39.0064,39.0334,38.9077,38.9077,481631.0
2022-06-02 09:30:00,43.57,43.65,43.5,43.62,615597.0,39.1142,39.186,39.0513,39.1591,615597.0
2022-06-02 09:40:00,43.62,43.63,43.52,43.61,291937.0,39.1591,39.168,39.0693,39.1501,291937.0
2022-06-02 09:50:00,43.6,43.6,43.45,43.51,502289.0,39.1411,39.1411,39.0064,39.0603,502289.0
2022-06-02 10:00:00,43.52,43.6,43.5,43.59,264012.0,39.0693,39.1411,39.0513,39.1321,264012.0
2022-06-02 10:10:00,43.59,43.73,43.59,43.62,482984.0,39.1321,39.2578,39.1321,39.1591,482984.0
2022-06-02 10:20:00,43.62,43.65,43.48,43.52,717187.0,39.1591,39.186,39.0334,39.0693,717187.0
2022-06-02 10:30:00,43.52,43.64,43.51,43.63,262058.0,39.0693,39.177,39.0603,39.168,262058.0
2022-06-02 10:40:00,43.63,43.68,43.6,43.68,175973.0,39.168,39.2129,39.1411,39.2129,175973.0
2022-06-02 10:50:00,43.68,43.69,43.64,43.68,138245.0,39.2129,39.2219,39.177,39.2129,138245.0
2022-06-02 11:00:00,43.68,43.82,43.67,43.81,133166.0,39.2129,39.3386,39.2039,39.3296,133166.0
2022-06-02 11:10:00,43.81,43.89,43.81,43.86,198962.0,39.3296,39.4014,39.3296,39.3745,198962.0
2022-06-02 11:20:00,43.87,43.92,43.85,43.91,279785.0,39.3835,39.4284,39.3655,39.4194,279785.0
2022-06-02 11:30:00,43.92,43.92,43.85,43.87,133086.0,39.4284,39.4284,39.3655,39.3835,133086.0
2022-06-02 11:40:00,43.87,44.0,43.87,44.0,166424.0,39.3835,39.5002,39.3835,39.5002,166424.0
2022-06-02 11:50:00,44.01,44.03,43.96,43.96,244630.0,39.5092,39.5271,39.4643,39.4643,244630.0
2022-06-02 12:00:00,43.96,43.99,43.94,43.96,152628.0,39.4643,39.4912,39.4463,39.4643,152628.0
2022-06-02 12:10:00,43.95,44.0,43.95,44.0,143440.0,39.4553,39.5002,39.4553,39.5002,143440.0
2022-06-02 12:20:00,44.0,44.07,43.99,44.07,122629.0,39.5002,39.563,39.4912,39.563,122629.0
2022-06-02 12:30:00,44.06,44.1,44.05,44.09,189342.0,39.5541,39.59,39.5451,39.581,189342.0
2022-06-02 12:40:00,44.1,44.1,44.04,44.05,168210.0,39.59,39.59,39.5361,39.5451,168210.0
2022-06-02 12:50:00,44.05,44.08,44.04,44.06,90615.0,39.5451,39.572,39.5361,39.5541,90615.0
2022-06-02 13:00:00,44.06,44.07,44.03,44.03,147102.0,39.5541,39.563,39.5271,39.5271,147102.0
2022-06-02 13:10:00,44.04,44.05,44.0,44.05,260560.0,39.5361,39.5451,39.5002,39.5451,260560.0
2022-06-02 13:20:00,44.04,44.05,44.02,44.04,177647.0,39.5361,39.5451,39.5181,39.5361,177647.0
2022-06-02 13:30:00,44.04,44.08,44.04,44.07,99670.0,39.5361,39.572,39.5361,39.563,99670.0
2022-06-02 13:40:00,44.07,44.1,44.05,44.09,115865.0,39.563,39.59,39.5451,39.581,115865.0
2022-06-02 13:50:00,44.09,44.11,44.06,44.08,128805.0,39.581,39.5989,39.5541,39.572,128805.0
2022-06-02 14:00:00,44.08,44.12,44.07,44.1,219652.0,39.572,39.6079,39.563,39.59,219652.0
2022-06-02 14:10:00,44.09,44.11,44.07,44.08,152832.0,39.581,39.5989,39.563,39.572,152832.0
2022-06-02 14:20:00,44.08,44.1,44.06,44.08,266153.0,39.572,39.59,39.5541,39.572,266153.0
2022-06-02 14:30:00,44.08,44.1,44.07,44.1,196299.0,39.572,39.59,39.563,39.59,196299.0
2022-06-02 14:40:00,44.09,44.11,44.08,44.09,166244.0,39.581,39.5989,39.572,39.581,166244.0
2022-06-02 14:50:00,44.09,44.11,44.04,44.04,210772.0,39.581,39.5989,39.5361,39.5361,210772.0
2022-06-02 15:00:00,44.04,44.06,44.02,44.05,258848.0,39.5361,39.5541,39.5181,39.5451,258848.0
2022-06-02 15:10:00,44.04,44.07,44.03,44.04,238440.0,39.5361,39.563,39.5271,39.5361,238440.0
2022-06-02 15:20:00,44.05,44.07,44.01,44.03,444567.0,39.5451,39.563,39.5092,39.5271,444567.0
2022-06-02 15:30:00,44.02,44.09,44.02,44.07,388448.0,39.5181,39.581,39.5181,39.563,388448.0
2022-06-02 15:40:00,44.07,44.09,44.06,44.07,288773.0,39.563,39.581,39.5541,39.563,288773.0
2022-06-02 15:50:00,44.07,44.14,44.06,44.14,563027.0,39.563,39.6259,39.5541,39.6259,563027.0
2022-06-03 09:30:00,43.71,43.74,43.56,43.61,397517.0,39.2399,39.2668,39.1052,39.1501,397517.0
2022-06-03 09:40:00,43.62,43.65,43.48,43.6,223141.0,39.1591,39.186,39.0334,39.1411,223141.0
2022-06-03 09:50:00,43.61,43.71,43.56,43.69,184394.0,39.1501,39.2399,39.1052,39.2219,184394.0
2022-06-03 10:00:00,43.71,43.76,43.61,43.66,271792.0,39.2399,39.2847,39.1501,39.195,271792.0
2022-06-03 10:10:00,43.65,43.66,43.57,43.59,185112.0,39.186,39.195,39.1142,39.1321,185112.0
2022-06-03 10:20:00,43.58,43.6,43.49,43.52,369997.0,39.1231,39.1411,39.0424,39.0693,369997.0
2022-06-03 10:30:00,43.52,43.53,43.42,43.45,230577.0,39.0693,39.0783,38.9795,39.0064,230577.0
2022-06-03 10:40:00,43.45,43.49,43.42,43.47,159234.0,39.0064,39.0424,38.9795,39.0244,159234.0
2022-06-03 10:50:00,43.47,43.49,43.42,43.45,98448.0,39.0244,39.0424,38.9795,39.0064,98448.0
2022-06-03 11:00:00,43.44,43.44,43.36,43.38,128293.0,38.9975,38.9975,38.9256,38.9436,128293.0
2022-06-03 11:10:00,43.38,43.44,43.35,43.42,146251.0,38.9436,38.9975,38.9167,38.9795,146251.0
2022-06-03 11:20:00,43.42,43.43,43.36,43.38,143070.0,38.9795,38.9885,38.9256,38.9436,143070.0
2022-06-03 11:30:00,43.38,43.49,43.37,43.47,136500.0,38.9436,39.0424,38.9346,39.0244,136500.0
2022-06-03 11:40:00,43.47,43.48,43.4,43.41,134633.0,39.0244,39.0334,38.9616,38.9705,134633.0
2022-06-03 11:50:00,43.4,43.44,43.38,43.42,124497.0,38.9616,38.9975,38.9436,38.9795,124497.0
2022-06-03 12:00:00,43.42,43.49,43.41,43.43,125112.0,38.9795,39.0424,38.9705,38.9885,125112.0
2022-06-03 12:10:00,43.43,43.46,43.39,43.39,168934.0,38.9885,39.0154,38.9526,38.9526,168934.0
2022-06-03 12:20:00,43.4,43.5,43.39,43.48,114623.0,38.9616,39.0513,38.9526,39.0334,114623.0
2022-06-03 12:30:00,43.48,43.52,43.46,43.51,275492.0,39.0334,39.0693,39.0154,39.0603,275492.0
2022-06-03 12:40:00,43.52,43.52,43.47,43.5,143040.0,39.0693,39.0693,39.0244,39.0513,143040.0
2022-06-03 12:50:00,43.49,43.55,43.46,43.53,233714.0,39.0424,39.0962,39.0154,39.0783,233714.0
2022-06-03 13:00:00,43.53,43.6,43.52,43.55,93195.0,39.0783,39.1411,39.0693,39.0962,93195.0
2022-06-03 13:10:00,43.55,43.56,43.45,43.45,198480.0,39.0962,39.1052,39.0064,39.0064,198480.0
2022-06-03 13:20:00,43.45,43.5,43.45,43.5,172292.0,39.0064,39.0513,39.0064,39.0513,172292.0
2022-06-03 13:30:00,43.49,43.49,43.44,43.46,128322.0,39.0424,39.0424,38.9975,39.0154,128322.0
2022-06-03 13:40:00,43.47,43.47,43.4,43.44,139271.0,39.0244,39.0244,38.9616,38.9975,139271.0
2022-06-03 13:50:00,43.43,43.45,43.42,43.44,256302.0,38.9885,39.0064,38.9795,38.9975,256302.0
2022-06-03 14:00:00,43.44,43.44,43.4,43.43,240602.0,38.9975,38.9975,38.9616,38.9885,240602.0
2022-06-03 14:10:00,43.43,43.45,43.4,43.45,162145.0,38.9885,39.0064,38.9616,39.0064,162145.0
2022-06-03 14:20:00,43.45,43.48,43.42,43.48,154975.0,39.0064,39.0334,38.9795,39.0334,154975.0
2022-06-03 14:30:00,43.48,43.48,43.39,43.4,152464.0,39.0334,39.0334,38.9526,38.9616,152464.0
2022-06-03 14:40:00,43.41,43.45,43.39,43.45,175667.0,38.9705,39.0064,38.9526,39.0064,175667.0
2022-06-03 14:50:00,43.45,43.47,43.43,43.46,208938.0,39.0064,39.0244,38.9885,39.0154,208938.0
2022-06-03 15:00:00,43.46,43.47,43.39,43.41,241075.0,39.0154,39.0244,38.9526,38.9705,241075.0
2022-06-03 15:10:00,43.41,43.43,43.37,43.39,214461.0,38.9705,38.9885,38.9346,38.9526,214461.0
2022-06-03 15:20:00,43.4,43.43,43.37,43.43,153072.0,38.9616,38.9885,38.9346,38.9885,153072.0
2022-06-03 15:30:00,43.43,43.45,43.4,43.43,332846.0,38.9885,39.0064,38.9616,38.9885,332846.0
2022-06-03 15:40:00,43.44,43.45,43.38,43.43,334450.0,38.9975,39.0064,38.9436,38.9885,334450.0
2022-06-03 15:50:00,43.42,43.46,43.38,43.43,832457.0,38.9795,39.0154,38.9436,38.9885,832457.0
2022-06-06 09:30:00,44.15,44.29,44.13,44.2,499156.0,39.6349,39.7605,39.6169,39.6797,499156.0
2022-06-06 09:40:00,44.2,44.22,44.05,44.1,396822.0,39.6797,39.6977,39.5451,39.59,396822.0
2022-06-06 09:50:00,44.09,44.19,44.06,44.19,232432.0,39.581,39.6708,39.5541,39.6708,232432.0
2022-06-06 10:00:00,44.19,44.25,44.18,44.19,415732.0,39.6708,39.7246,39.6618,39.6708,415732.0
2022-06-06 10:10:00,44.19,44.22,44.12,44.16,486163.0,39.6708,39.6977,39.6079,39.6438,486163.0
2022-06-06 10:20:00,44.15,44.17,44.1,44.15,347282.0,39.6349,39.6528,39.59,39.6349,347282.0
2022-06-06 10:30:00,44.15,44.17,44.06,44.1,257551.0,39.6349,39.6528,39.5541,39.59,257551.0
2022-06-06 10:40:00,44.1,44.14,44.05,44.12,493541.0,39.59,39.6259,39.5451,39.6079,493541.0
2022-06-06 10:50:00,44.12,44.17,44.11,44.14,247498.0,39.6079,39.6528,39.5989,39.6259,247498.0
2022-06-06 11:00:00,44.15,44.16,44.03,44.04,372694.0,39.6349,39.6438,39.5271,39.5361,372694.0
2022-06-06 11:10:00,44.03,44.04,43.88,43.89,552490.0,39.5271,39.5361,39.3925,39.4014,552490.0
2022-06-06 11:20:00,43.9,43.94,43.88,43.93,205620.0,39.4104,39.4463,39.3925,39.4374,205620.0
2022-06-06 11:30:00,43.92,43.95,43.88,43.91,357511.0,39.4284,39.4553,39.3925,39.4194,357511.0
2022-06-06 11:40:00,43.91,43.98,43.89,43.91,294590.0,39.4194,39.4822,39.4014,39.4194,294590.0
2022-06-06 11:50:00,43.91,43.93,43.89,43.92,366779.0,39.4194,39.4374,39.4014,39.4284,366779.0
2022-06-06 12:00:00,43.91,43.91,43.76,43.76,177049.0,39.4194,39.4194,39.2847,39.2847,177049.0
2022-06-06 12:10:00,43.76,43.78,43.72,43.75,128778.0,39.2847,39.3027,39.2488,39.2758,128778.0
2022-06-06 12:20:00,43.75,43.78,43.72,43.72,132470.0,39.2758,39.3027,39.2488,39.2488,132470.0
2022-06-06 12:30:00,43.71,43.78,43.68,43.78,175591.0,39.2399,39.3027,39.2129,39.3027,175591.0
2022-06-06 12:40:00,43.77,43.83,43.77,43.82,123504.0,39.2937,39.3476,39.2937,39.3386,123504.0
2022-06-06 12:50:00,43.81,43.82,43.77,43.81,73556.0,39.3296,39.3386,39.2937,39.3296,73556.0
2022-06-06 13:00:00,43.8,43.81,43.77,43.79,89813.0,39.3206,39.3296,39.2937,39.3117,89813.0
2022-06-06 13:10:00,43.78,43.79,43.73,43.75,395542.0,39.3027,39.3117,39.2578,39.2758,395542.0
2022-06-06 13:20:00,43.74,43.78,43.72,43.77,199986.0,39.2668,39.3027,39.2488,39.2937,199986.0
2022-06-06 13:30:00,43.77,43.89,43.77,43.87,99468.0,39.2937,39.4014,39.2937,39.3835,99468.0
2022-06-06 13:40:00,43.86,43.89,43.85,43.88,140364.0,39.3745,39.4014,39.3655,39.3925,140364.0
2022-06-06 13:50:00,43.87,43.9,43.86,43.9,128112.0,39.3835,39.4104,39.3745,39.4104,128112.0
2022-06-06 14:00:00,43.9,43.9,43.84,43.86,417864.0,39.4104,39.4104,39.3566,39.3745,417864.0
2022-06-06 14:10:00,43.86,43.87,43.82,43.84,211456.0,39.3745,39.3835,39.3386,39.3566,211456.0
2022-06-06 14:20:00,43.84,43.85,43.75,43.76,185015.0,39.3566,39.3655,39.2758,39.2847,185015.0
2022-06-06 14:30:00,43.75,43.76,43.71,43.72,104732.0,39.2758,39.2847,39.2399,39.2488,104732.0
2022-06-06 14:40:00,43.72,43.78,43.72,43.75,150781.0,39.2488,39.3027,39.2488,39.2758,150781.0
2022-06-06 14:50:00,43.74,43.75,43.66,43.73,254325.0,39.2668,39.2758,39.195,39.2578,254325.0
2022-06-06 15:00:00,43.72,43.75,43.67,43.69,319915.0,39.2488,39.2758,39.2039,39.2219,319915.0
2022-06-06 15:10:00,43.69,43.71,43.64,43.64,185261.0,39.2219,39.2399,39.177,39.177,185261.0
2022-06-06 15:20:00,43.64,43.67,43.61,43.64,386708.0,39.177,39.2039,39.1501,39.177,386708.0
2022-06-06 15:30:00,43.64,43.66,43.59,43.62,422938.0,39.177,39.195,39.1321,39.1591,422938.0
2022-06-06 15:40:00,43.61,43.68,43.6,43.65,214868.0,39.1501,39.2129,39.1411,39.186,214868.0
2022-06-06 15:50:00,43.66,43.7,43.66,43.69,537577.0,39.195,39.2309,39.195,39.2219,537577.0
2022-06-07 09:30:00,43.48,43.57,43.4,43.53,305520.0,39.0334,39.1142,38.9616,39.0783,305520.0
2022-06-07 09:40:00,43.54,43.61,43.52,43.61,257619.0,39.0872,39.1501,39.0693,39.1501,257619.0
2022-06-07 09:50:00,43.62,43.69,43.55,43.57,573215.0,39.1591,39.2219,39.0962,39.1142,573215.0
2022-06-07 10:00:00,43.58,43.63,43.53,43.55,1471669.0,39.1231,39.168,39.0783,39.0962,1471669.0
2022-06-07 10:10:00,43.55,43.58,43.51,43.55,598455.0,39.0962,39.1231,39.0603,39.0962,598455.0
2022-06-07 10:20:00,43.56,43.67,43.53,43.67,341342.0,39.1052,39.2039,39.0783,39.2039,341342.0
2022-06-07 10:30:00,43.67,43.75,43.63,43.74,213902.0,39.2039,39.2758,39.168,39.2668,213902.0
2022-06-07 10:40:00,43.74,43.83,43.72,43.83,240360.0,39.2668,39.3476,39.2488,39.3476,240360.0
2022-06-07 10:50:00,43.83,43.84,43.77,43.78,188024.0,39.3476,39.3566,39.2937,39.3027,188024.0
2022-06-07 11:00:00,43.78,43.79,43.71,43.74,342297.0,39.3027,39.3117,39.2399,39.2668,342297.0
2022-06-07 11:10:00,43.73,43.77,43.7,43.7,130884.0,39.2578,39.2937,39.2309,39.2309,130884.0
2022-06-07 11:20:00,43.7,43.72,43.65,43.66,144209.0,39.2309,39.2488,39.186,39.195,144209.0
2022-06-07 11:30:00,43.67,43.67,43.63,43.66,181366.0,39.2039,39.2039,39.168,39.195,181366.0
2022-06-07 11:40:00,43.66,43.71,43.64,43.66,129172.0,39.195,39.2399,39.177,39.195,129172.0
2022-06-07 11:50:00,43.64,43.71,43.63,43.71,108773.0,39.177,39.2399,39.168,39.2399,108773.0
2022-06-07 12:00:00,43.71,43.73,43.66,43.68,237496.0,39.2399,39.2578,39.195,39.2129,237496.0
2022-06-07 12:10:00,43.68,43.69,43.61,43.63,159657.0,39.2129,39.2219,39.1501,39.168,159657.0
2022-06-07 12:20:00,43.63,43.67,43.61,43.66,99859.0,39.168,39.2039,39.1501,39.195,99859.0
2022-06-07 12:30:00,43.66,43.69,43.62,43.68,125993.0,39.195,39.2219,39.1591,39.2129,125993.0
2022-06-07 12:40:00,43.69,43.72,43.68,43.69,107196.0,39.2219,39.2488,39.2129,39.2219,107196.0
2022-06-07 12:50:00,43.69,43.71,43.66,43.71,122776.0,39.2219,39.2399,39.195,39.2399,122776.0
2022-06-07 13:00:00,43.71,43.73,43.68,43.72,153586.0,39.2399,39.2578,39.2129,39.2488,153586.0
2022-06-07 13:10:00,43.73,43.75,43.71,43.74,84604.0,39.2578,39.2758,39.2399,39.2668,84604.0
2022-06-07 13:20:00,43.75,43.76,43.71,43.72,139428.0,39.2758,39.2847,39.2399,39.2488,139428.0
2022-06-07 13:30:00,43.73,43.74,43.7,43.73,190662.0,39.2578,39.2668,39.2309,39.2578,190662.0
2022-06-07 13:40:00,43.74,43.75,43.71,43.74,168990.0,39.2668,39.2758,39.2399,39.2668,168990.0
2022-06-07 13:50:00,43.73,43.75,43.71,43.72,99459.0,39.2578,39.2758,39.2399,39.2488,99459.0
2022-06-07 14:00:00,43.72,43.77,43.71,43.77,120129.0,39.2488,39.2937,39.2399,39.2937,120129.0
2022-06-07 14:10:00,43.77,43.79,43.75,43.76,121908.0,39.2937,39.3117,39.2758,39.2847,121908.0
2022-06-07 14:20:00,43.76,43.79,43.75,43.77,157143.0,39.2847,39.3117,39.2758,39.2937,157143.0
2022-06-07 14:30:00,43.77,43.82,43.77,43.82,200279.0,39.2937,39.3386,39.2937,39.3386,200279.0
2022-06-07 14:40:00,43.81,43.82,43.75,43.76,158534.0,39.3296,39.3386,39.2758,39.2847,158534.0
2022-06-07 14:50:00,43.76,43.81,43.75,43.8,175404.0,39.2847,39.3296,39.2758,39.3206,175404.0
2022-06-07 15:00:00,43.8,43.85,43.79,43.84,141605.0,39.3206,39.3655,39.3117,39.3566,141605.0
2022-06-07 15:10:00,43.85,43.85,43.81,43.84,181307.0,39.3655,39.3655,39.3296,39.3566,181307.0
2022-06-07 15:20:00,43.84,43.87,43.84,43.85,228457.0,39.3566,39.3835,39.3566,39.3655,228457.0
2022-06-07 15:30:00,43.85,43.89,43.84,43.88,308445.0,39.3655,39.4014,39.3566,39.3925,308445.0
2022-06-07 15:40:00,43.88,43.88,43.85,43.87,426503.0,39.3925,39.3925,39.3655,39.3835,426503.0
2022-06-07 15:50:00,43.86,43.89,43.85,43.88,691806.0,39.3745,39.4014,39.3655,39.3925,691806.0
2022-06-08 09:30:00,44.07,44.1,43.94,44.09,801087.0,39.563,39.59,39.4463,39.581,801087.0
2022-06-08 09:40:00,44.1,44.17,44.05,44.14,229756.0,39.59,39.6528,39.5451,39.6259,229756.0
2022-06-08 09:50:00,44.14,44.22,44.12,44.2,333265.0,39.6259,39.6977,39.6079,39.6797,333265.0
2022-06-08 10:00:00,44.19,44.21,44.11,44.13,617024.0,39.6708,39.6887,39.5989,39.6169,617024.0
2022-06-08 10:10:00,44.13,44.13,43.98,44.03,235730.0,39.6169,39.6169,39.4822,39.5271,235730.0
2022-06-08 10:20:00,44.04,44.09,44.0,44.01,190424.0,39.5361,39.581,39.5002,39.5092,190424.0
2022-06-08 10:30:00,44.01,44.07,44.0,44.04,199961.0,39.5092,39.563,39.5002,39.5361,199961.0
2022-06-08 10:40:00,44.04,44.07,43.99,44.04,146128.0,39.5361,39.563,39.4912,39.5361,146128.0
2022-06-08 10:50:00,44.04,44.07,44.02,44.03,124586.0,39.5361,39.563,39.5181,39.5271,124586.0
2022-06-08 11:00:00,44.03,44.05,43.99,44.05,130138.0,39.5271,39.5451,39.4912,39.5451,130138.0
2022-06-08 11:10:00,44.06,44.18,44.05,44.18,133468.0,39.5541,39.6618,39.5451,39.6618,133468.0
2022-06-08 11:20:00,44.17,44.19,44.15,44.16,154183.0,39.6528,39.6708,39.6349,39.6438,154183.0
2022-06-08 11:30:00,44.16,44.22,44.15,44.22,122436.0,39.6438,39.6977,39.6349,39.6977,122436.0
2022-06-08 11:40:00,44.22,44.25,44.17,44.19,105489.0,39.6977,39.7246,39.6528,39.6708,105489.0
2022-06-08 11:50:00,44.2,44.22,44.19,44.2,97391.0,39.6797,39.6977,39.6708,39.6797,97391.0
2022-06-08 12:00:00,44.2,44.24,44.17,44.19,158726.0,39.6797,39.7157,39.6528,39.6708,158726.0
2022-06-08 12:10:00,44.19,44.19,44.13,44.17,244474.0,39.6708,39.6708,39.6169,39.6528,244474.0
2022-06-08 12:20:00,44.16,44.17,44.04,44.08,124676.0,39.6438,39.6528,39.5361,39.572,124676.0
2022-06-08 12:30:00,44.08,44.09,43.97,43.98,131191.0,39.572,39.581,39.4733,39.4822,131191.0
2022-06-08 12:40:00,43.97,43.99,43.89,43.97,419621.0,39.4733,39.4912,39.4014,39.4733,419621.0
2022-06-08 12:50:00,43.96,44.03,43.94,44.02,198412.0,39.4643,39.5271,39.4463,39.5181,198412.0
2022-06-08 13:00:00,44.02,44.06,43.98,44.05,256922.0,39.5181,39.5541,39.4822,39.5451,256922.0
2022-06-08 13:10:00,44.05,44.06,44.01,44.04,188628.0,39.5451,39.5541,39.5092,39.5361,188628.0
2022-06-08 13:20:00,44.04,44.04,43.99,44.01,170905.0,39.5361,39.5361,39.4912,39.5092,170905.0
2022-06-08 13:30:00,44.0,44.01,43.92,43.93,140363.0,39.5002,39.5092,39.4284,39.4374,140363.0
2022-06-08 13:40:00,43.93,44.03,43.92,44.02,158273.0,39.4374,39.5271,39.4284,39.5181,158273.0
2022-06-08 13:50:00,44.02,44.06,43.98,44.04,320049.0,39.5181,39.5541,39.4822,39.5361,320049.0
2022-06-08 14:00:00,44.04,44.09,44.03,44.07,221997.0,39.5361,39.581,39.5271,39.563,221997.0
2022-06-08 14:10:00,44.07,44.12,44.07,44.08,184606.0,39.563,39.6079,39.563,39.572,184606.0
2022-06-08 14:20:00,44.08,44.11,44.01,44.07,204802.0,39.572,39.5989,39.5092,39.563,204802.0
2022-06-08 14:30:00,44.06,44.09,44.03,44.06,153619.0,39.5541,39.581,39.5271,39.5541,153619.0
2022-06-08 14:40:00,44.05,44.13,44.05,44.11,136512.0,39.5451,39.6169,39.5451,39.5989,136512.0
2022-06-08 14:50:00,44.11,44.11,44.05,44.07,119880.0,39.5989,39.5989,39.5451,39.563,119880.0
2022-06-08 15:00:00,44.07,44.09,44.03,44.06,198514.0,39.563,39.581,39.5271,39.5541,198514.0
2022-06-08 15:10:00,44.05,44.12,44.04,44.11,185385.0,39.5451,39.6079,39.5361,39.5989,185385.0
2022-06-08 15:20:00,44.11,44.17,44.11,44.15,153329.0,39.5989,39.6528,39.5989,39.6349,153329.0
2022-06-08 15:30:00,44.15,44.18,44.12,44.16,306978.0,39.6349,39.6618,39.6079,39.6438,306978.0
2022-06-08 15:40:00,44.16,44.16,44.08,44.09,291528.0,39.6438,39.6438,39.572,39.581,291528.0
2022-06-08 15:50:00,44.09,44.12,44.04,44.06,578867.0,39.581,39.6079,39.5361,39.5541,578867.0
2022-06-09 09:30:00,43.71,43.75,43.54,43.68,423834.0,39.2399,39.2758,39.0872,39.2129,423834.0
2022-06-09 09:40:00,43.66,43.72,43.57,43.67,295125.0,39.195,39.2488,39.1142,39.2039,295125.0
2022-06-09 09:50:00,43.68,43.8,43.67,43.78,279268.0,39.2129,39.3206,39.2039,39.3027,279268.0
2022-06-09 10:00:00,43.77,43.81,43.67,43.67,287279.0,39.2937,39.3296,39.2039,39.2039,287279.0
2022-06-09 10:10:00,43.68,43.78,43.62,43.72,468681.0,39.2129,39.3027,39.1591,39.2488,468681.0
2022-06-09 10:20:00,43.72,43.75,43.68,43.72,365029.0,39.2488,39.2758,39.2129,39.2488,365029.0
2022-06-09 10:30:00,43.72,43.75,43.64,43.67,613198.0,39.2488,39.2758,39.177,39.2039,613198.0
2022-06-09 10:40:00,43.66,43.67,43.54,43.57,621414.0,39.195,39.2039,39.0872,39.1142,621414.0
2022-06-09 10:50:00,43.56,43.57,43.45,43.5,515678.0,39.1052,39.1142,39.0064,39.0513,515678.0
2022-06-09 11:00:00,43.48,43.5,43.38,43.43,380172.0,39.0334,39.0513,38.9436,38.9885,380172.0
2022-06-09 11:10:00,43.43,43.48,43.4,43.41,480246.0,38.9885,39.0334,38.9616,38.9705,480246.0
2022-06-09 11:20:00,43.41,43.5,43.41,43.44,500597.0,38.9705,39.0513,38.9705,38.9975,500597.0
2022-06-09 11:30:00,43.43,43.51,43.42,43.5,369392.0,38.9885,39.0603,38.9795,39.0513,369392.0
2022-06-09 11:40:00,43.5,43.55,43.4,43.41,430244.0,39.0513,39.0962,38.9616,38.9705,430244.0
2022-06-09 11:50:00,43.41,43.48,43.37,43.47,369123.0,38.9705,39.0334,38.9346,39.0244,369123.0
2022-06-09 12:00:00,43.46,43.49,43.39,43.39,336119.0,39.0154,39.0424,38.9526,38.9526,336119.0
2022-06-09 12:10:00,43.39,43.4,43.33,43.37,105910.0,38.9526,38.9616,38.8987,38.9346,105910.0
2022-06-09 12:20:00,43.37,43.43,43.37,43.43,194342.0,38.9346,38.9885,38.9346,38.9885,194342.0
2022-06-09 12:30:00,43.43,43.46,43.4,43.43,122084.0,38.9885,39.0154,38.9616,38.9885,122084.0
2022-06-09 12:40:00,43.43,43.5,43.42,43.47,160974.0,38.9885,39.0513,38.9795,39.0244,160974.0
2022-06-09 12:50:00,43.47,43.52,43.43,43.51,118028.0,39.0244,39.0693,38.9885,39.0603,118028.0
2022-06-09 13:00:00,43.51,43.58,43.5,43.54,181990.0,39.0603,39.1231,39.0513,39.0872,181990.0
2022-06-09 13:10:00,43.54,43.57,43.51,43.53,187482.0,39.0872,39.1142,39.0603,39.0783,187482.0
2022-06-09 13:20:00,43.53,43.54,43.46,43.48,113820.0,39.0783,39.0872,39.0154,39.0334,113820.0
2022-06-09 13:30:00,43.48,43.49,43.43,43.45,207463.0,39.0334,39.0424,38.9885,39.0064,207463.0
2022-06-09 13:40:00,43.45,43.46,43.41,43.46,159328.0,39.0064,39.0154,38.9705,39.0154,159328.0
2022-06-09 13:50:00,43.46,43.51,43.44,43.5,155266.0,39.0154,39.0603,38.9975,39.0513,155266.0
2022-06-09 14:00:00,43.5,43.51,43.44,43.47,237191.0,39.0513,39.0603,38.9975,39.0244,237191.0
2022-06-09 14:10:00,43.48,43.5,43.44,43.47,280707.0,39.0334,39.0513,38.9975,39.0244,280707.0
2022-06-09 14:20:00,43.47,43.49,43.39,43.43,222291.0,39.0244,39.0424,38.9526,38.9885,222291.0
2022-06-09 14:30:00,43.43,43.43,43.35,43.37,692126.0,38.9885,38.9885,38.9167,38.9346,692126.0
2022-06-09 14:40:00,43.37,43.39,43.35,43.38,258259.0,38.9346,38.9526,38.9167,38.9436,258259.0
2022-06-09 14:50:00,43.39,43.4,43.33,43.34,266059.0,38.9526,38.9616,38.8987,38.9077,266059.0
2022-06-09 15:00:00,43.33,43.34,43.24,43.27,313661.0,38.8987,38.9077,38.8179,38.8449,313661.0
2022-06-09 15:10:00,43.27,43.3,43.25,43.29,262111.0,38.8449,38.8718,38.8269,38.8628,262111.0
2022-06-09 15:20:00,43.28,43.31,43.22,43.22,219195.0,38.8538,38.8808,38.8,38.8,219195.0
2022-06-09 15:30:00,43.23,43.24,43.2,43.22,398575.0,38.8089,38.8179,38.782,38.8,398575.0
2022-06-09 15:40:00,43.22,43.23,43.14,43.16,499977.0,38.8,38.8089,38.7281,38.7461,499977.0
2022-06-09 15:50:00,43.16,43.19,43.1,43.11,688718.0,38.7461,38.773,38.6922,38.7012,688718.0
2022-06-10 09:30:00,43.11,43.17,42.92,42.94,1176240.0,38.7012,38.7551,38.5306,38.5486,1176240.0
2022-06-10 09:40:00,42.93,43.13,42.92,43.0,584327.0,38.5396,38.7192,38.5306,38.6025,584327.0
2022-06-10 09:50:00,43.0,43.02,42.88,42.95,159586.0,38.6025,38.6204,38.4947,38.5576,159586.0
2022-06-10 10:00:00,42.95,42.95,42.76,42.78,308250.0,38.5576,38.5576,38.387,38.405,308250.0
2022-06-10 10:10:00,42.77,42.81,42.72,42.75,180400.0,38.396,38.4319,38.3511,38.378,180400.0
2022-06-10 10:20:00,42.76,42.79,42.68,42.72,387923.0,38.387,38.4139,38.3152,38.3511,387923.0
2022-06-10 10:30:00,42.71,42.87,42.7,42.85,483544.0,38.3421,38.4858,38.3331,38.4678,483544.0
2022-06-10 10:40:00,42.84,42.85,42.77,42.82,469967.0,38.4588,38.4678,38.396,38.4409,469967.0
2022-06-10 10:50:00,42.82,42.89,42.77,42.78,367278.0,38.4409,38.5037,38.396,38.405,367278.0
2022-06-10 11:00:00,42.77,42.87,42.76,42.83,326862.0,38.396,38.4858,38.387,38.4498,326862.0
2022-06-10 11:10:00,42.83,42.86,42.8,42.85,658645.0,38.4498,38.4768,38.4229,38.4678,658645.0
2022-06-10 11:20:00,42.85,42.89,42.75,42.77,364716.0,38.4678,38.5037,38.378,38.396,364716.0
2022-06-10 11:30:00,42.78,42.81,42.68,42.68,203652.0,38.405,38.4319,38.3152,38.3152,203652.0
2022-06-10 11:40:00,42.69,42.75,42.68,42.68,253270.0,38.3242,38.378,38.3152,38.3152,253270.0
2022-06-10 11:50:00,42.68,42.8,42.66,42.77,184282.0,38.3152,38.4229,38.2972,38.396,184282.0
2022-06-10 12:00:00,42.77,42.87,42.77,42.84,301785.0,38.396,38.4858,38.396,38.4588,301785.0
2022-06-10 12:10:00,42.84,42.84,42.74,42.77,254137.0,38.4588,38.4588,38.3691,38.396,254137.0
2022-06-10 12:20:00,42.76,42.81,42.74,42.77,245701.0,38.387,38.4319,38.3691,38.396,245701.0
2022-06-10 12:30:00,42.78,42.82,42.77,42.81,272145.0,38.405,38.4409,38.396,38.4319,272145.0
2022-06-10 12:40:00,42.8,42.86,42.79,42.8,275309.0,38.4229,38.4768,38.4139,38.4229,275309.0
2022-06-10 12:50:00,42.8,42.8,42.73,42.78,242632.0,38.4229,38.4229,38.3601,38.405,242632.0
2022-06-10 13:00:00,42.78,42.8,42.73,42.76,458812.0,38.405,38.4229,38.3601,38.387,458812.0
2022-06-10 13:10:00,42.76,42.77,42.71,42.77,381288.0,38.387,38.396,38.3421,38.396,381288.0
2022-06-10 13:20:00,42.77,42.85,42.75,42.85,284708.0,38.396,38.4678,38.378,38.4678,284708.0
2022-06-10 13:30:00,42.84,42.85,42.78,42.84,221893.0,38.4588,38.4678,38.405,38.4588,221893.0
2022-06-10 13:40:00,42.85,42.9,42.82,42.87,233143.0,38.4678,38.5127,38.4409,38.4858,233143.0
2022-06-10 13:50:00,42.88,42.9,42.81,42.83,174214.0,38.4947,38.5127,38.4319,38.4498,174214.0
2022-06-10 14:00:00,42.83,42.84,42.78,42.82,311938.0,38.4498,38.4588,38.405,38.4409,311938.0
2022-06-10 14:10:00,42.83,42.89,42.8,42.88,343161.0,38.4498,38.5037,38.4229,38.4947,343161.0
2022-06-10 14:20:00,42.89,42.92,42.85,42.87,235623.0,38.5037,38.5306,38.4678,38.4858,235623.0
2022-06-10 14:30:00,42.87,42.91,42.86,42.87,191475.0,38.4858,38.5217,38.4768,38.4858,191475.0
2022-06-10 14:40:00,42.86,42.9,42.83,42.9,208046.0,38.4768,38.5127,38.4498,38.5127,208046.0
2022-06-10 14:50:00,42.9,42.92,42.86,42.9,304970.0,38.5127,38.5306,38.4768,38.5127,304970.0
2022-06-10 15:00:00,42.89,42.92,42.83,42.85,1628615.0,38.5037,38.5306,38.4498,38.4678,1628615.0
2022-06-10 15:10:00,42.84,42.93,42.84,42.91,266483.0,38.4588,38.5396,38.4588,38.5217,266483.0
2022-06-10 15:20:00,42.91,42.98,42.85,42.93,341106.0,38.5217,38.5845,38.4678,38.5396,341106.0
2022-06-10 15:30:00,42.92,42.94,42.87,42.91,326166.0,38.5306,38.5486,38.4858,38.5217,326166.0
2022-06-10 15:40:00,42.91,42.92,42.79,42.8,373504.0,38.5217,38.5306,38.4139,38.4229,373504.0
2022-06-10 15:50:00,42.8,42.85,42.76,42.77,578094.0,38.4229,38.4678,38.387,38.396,578094.0
2022-06-13 09:30:00,41.71,41.98,41.7,41.73,842514.0,37.4444,37.6868,37.4354,37.4623,842514.0
2022-06-13 09:40:00,41.72,41.76,41.61,41.62,310105.0,37.4534,37.4893,37.3546,37.3636,310105.0
2022-06-13 09:50:00,41.63,41.67,41.55,41.56,297494.0,37.3726,37.4085,37.3008,37.3097,297494.0
2022-06-13 10:00:00,41.57,41.65,41.54,41.57,449185.0,37.3187,37.3905,37.2918,37.3187,449185.0
2022-06-13 10:10:00,41.56,41.59,41.4,41.41,310110.0,37.3097,37.3367,37.1661,37.1751,310110.0
2022-06-13 10:20:00,41.41,41.44,41.33,41.39,301378.0,37.1751,37.202,37.1033,37.1571,301378.0
2022-06-13 10:30:00,41.4,41.44,41.36,41.39,467888.0,37.1661,37.202,37.1302,37.1571,467888.0
2022-06-13 10:40:00,41.39,41.4,41.26,41.27,567265.0,37.1571,37.1661,37.0404,37.0494,567265.0
2022-06-13 10:50:00,41.27,41.34,41.24,41.31,755782.0,37.0494,37.1122,37.0225,37.0853,755782.0
2022-06-13 11:00:00,41.3,41.31,41.23,41.3,479923.0,37.0763,37.0853,37.0135,37.0763,479923.0
2022-06-13 11:10:00,41.3,41.43,41.26,41.41,910011.0,37.0763,37.193,37.0404,37.1751,910011.0
2022-06-13 11:20:00,41.42,41.5,41.4,41.44,675346.0,37.184,37.2559,37.1661,37.202,675346.0
2022-06-13 11:30:00,41.43,41.53,41.37,41.53,808481.0,37.193,37.2828,37.1392,37.2828,808481.0
2022-06-13 11:40:00,41.53,41.56,41.47,41.53,626054.0,37.2828,37.3097,37.2289,37.2828,626054.0
2022-06-13 11:50:00,41.53,41.55,41.45,41.51,371007.0,37.2828,37.3008,37.211,37.2648,371007.0
2022-06-13 12:00:00,41.52,41.57,41.47,41.52,395260.0,37.2738,37.3187,37.2289,37.2738,395260.0
2022-06-13 12:10:00,41.51,41.62,41.5,41.57,539201.0,37.2648,37.3636,37.2559,37.3187,539201.0
2022-06-13 12:20:00,41.58,41.62,41.54,41.6,548987.0,37.3277,37.3636,37.2918,37.3456,548987.0
2022-06-13 12:30:00,41.59,41.73,41.57,41.71,426669.0,37.3367,37.4623,37.3187,37.4444,426669.0
2022-06-13 12:40:00,41.71,41.71,41.57,41.57,453423.0,37.4444,37.4444,37.3187,37.3187,453423.0
2022-06-13 12:50:00,41.58,41.59,41.48,41.48,216211.0,37.3277,37.3367,37.2379,37.2379,216211.0
2022-06-13 13:00:00,41.49,41.5,41.44,41.48,510943.0,37.2469,37.2559,37.202,37.2379,510943.0
2022-06-13 13:10:00,41.48,41.49,41.45,41.48,747163.0,37.2379,37.2469,37.211,37.2379,747163.0
2022-06-13 13:20:00,41.48,41.49,41.43,41.46,505612.0,37.2379,37.2469,37.193,37.22,505612.0
2022-06-13 13:30:00,41.46,41.51,41.43,41.51,425296.0,37.22,37.2648,37.193,37.2648,425296.0
2022-06-13 13:40:00,41.5,41.62,41.5,41.62,350419.0,37.2559,37.3636,37.2559,37.3636,350419.0
2022-06-13 13:50:00,41.62,41.64,41.56,41.61,549365.0,37.3636,37.3815,37.3097,37.3546,549365.0
2022-06-13 14:00:00,41.6,41.6,41.5,41.51,579538.0,37.3456,37.3456,37.2559,37.2648,579538.0
2022-06-13 14:10:00,41.5,41.52,41.46,41.51,638617.0,37.2559,37.2738,37.22,37.2648,638617.0
2022-06-13 14:20:00,41.51,41.54,41.49,41.5,838550.0,37.2648,37.2918,37.2469,37.2559,838550.0
2022-06-13 14:30:00,41.5,41.58,41.43,41.56,886535.0,37.2559,37.3277,37.193,37.3097,886535.0
2022-06-13 14:40:00,41.56,41.59,41.53,41.55,609834.0,37.3097,37.3367,37.2828,37.3008,609834.0
2022-06-13 14:50:00,41.55,41.55,41.46,41.47,584819.0,37.3008,37.3008,37.22,37.2289,584819.0
2022-06-13 15:00:00,41.46,41.52,41.44,41.46,539135.0,37.22,37.2738,37.202,37.22,539135.0
2022-06-13 15:10:00,41.47,41.64,41.39,41.45,1624524.0,37.2289,37.3815,37.1571,37.211,1624524.0
2022-06-13 15:20:00,41.45,41.49,41.31,41.32,473813.0,37.211,37.2469,37.0853,37.0943,473813.0
2022-06-13 15:30:00,41.31,41.37,41.27,41.3,605378.0,37.0853,37.1392,37.0494,37.0763,605378.0
2022-06-13 15:40:00,41.31,41.38,41.3,41.34,537579.0,37.0853,37.1481,37.0763,37.1122,537579.0
2022-06-13 15:50:00,41.35,41.42,41.29,41.39,839092.0,37.1212,37.184,37.0673,37.1571,839092.0
2022-06-14 09:30:00,41.8,41.92,41.79,41.82,1114148.0,37.5252,37.6329,37.5162,37.5431,1114148.0
2022-06-14 09:40:00,41.82,41.88,41.72,41.78,1099781.0,37.5431,37.597,37.4534,37.5072,1099781.0
2022-06-14 09:50:00,41.79,42.05,41.73,42.04,326048.0,37.5162,37.7496,37.4623,37.7406,326048.0
2022-06-14 10:00:00,42.04,42.07,41.86,41.88,392404.0,37.7406,37.7676,37.579,37.597,392404.0
2022-06-14 10:10:00,41.88,41.92,41.8,41.83,636129.0,37.597,37.6329,37.5252,37.5521,636129.0
2022-06-14 10:20:00,41.82,41.88,41.77,41.82,435121.0,37.5431,37.597,37.4983,37.5431,435121.0
2022-06-14 10:30:00,41.82,41.94,41.78,41.89,533677.0,37.5431,37.6509,37.5072,37.606,533677.0
2022-06-14 10:40:00,41.88,41.96,41.77,41.96,876567.0,37.597,37.6688,37.4983,37.6688,876567.0
2022-06-14 10:50:00,41.96,42.02,41.88,41.91,442185.0,37.6688,37.7227,37.597,37.6239,442185.0
2022-06-14 11:00:00,41.89,41.96,41.84,41.85,558751.0,37.606,37.6688,37.5611,37.5701,558751.0
2022-06-14 11:10:00,41.86,41.88,41.82,41.88,329047.0,37.579,37.597,37.5431,37.597,329047.0
2022-06-14 11:20:00,41.88,42.0,41.84,41.95,433095.0,37.597,37.7047,37.5611,37.6598,433095.0
2022-06-14 11:30:00,41.95,42.04,41.9,41.96,380913.0,37.6598,37.7406,37.615,37.6688,380913.0
2022-06-14 11:40:00,41.97,42.03,41.95,41.97,322328.0,37.6778,37.7317,37.6598,37.6778,322328.0
2022-06-14 11:50:00,41.98,42.04,41.92,42.01,255531.0,37.6868,37.7406,37.6329,37.7137,255531.0
2022-06-14 12:00:00,42.01,42.01,41.91,41.94,395667.0,37.7137,37.7137,37.6239,37.6509,395667.0
2022-06-14 12:10:00,41.95,41.99,41.88,41.97,251614.0,37.6598,37.6958,37.597,37.6778,251614.0
2022-06-14 12:20:00,41.98,42.0,41.91,41.93,283229.0,37.6868,37.7047,37.6239,37.6419,283229.0
2022-06-14 12:30:00,41.93,41.93,41.82,41.86,889844.0,37.6419,37.6419,37.5431,37.579,889844.0
2022-06-14 12:40:00,41.86,41.9,41.84,41.9,268196.0,37.579,37.615,37.5611,37.615,268196.0
2022-06-14 12:50:00,41.89,41.94,41.86,41.94,197769.0,37.606,37.6509,37.579,37.6509,197769.0
2022-06-14 13:00:00,41.93,42.03,41.91,42.02,165833.0,37.6419,37.7317,37.6239,37.7227,165833.0
2022-06-14 13:10:00,42.02,42.11,41.99,42.09,293081.0,37.7227,37.8035,37.6958,37.7855,293081.0
2022-06-14 13:20:00,42.09,42.13,42.01,42.01,210853.0,37.7855,37.8214,37.7137,37.7137,210853.0
2022-06-14 13:30:00,42.0,42.02,41.93,41.94,266049.0,37.7047,37.7227,37.6419,37.6509,266049.0
2022-06-14 13:40:00,41.93,41.95,41.87,41.89,381673.0,37.6419,37.6598,37.588,37.606,381673.0
2022-06-14 13:50:00,41.89,41.95,41.88,41.9,342880.0,37.606,37.6598,37.597,37.615,342880.0
2022-06-14 14:00:00,41.9,42.0,41.9,41.98,363114.0,37.615,37.7047,37.615,37.6868,363114.0
2022-06-14 14:10:00,41.97,41.98,41.91,41.96,413110.0,37.6778,37.6868,37.6239,37.6688,413110.0
2022-06-14 14:20:00,41.97,41.99,41.92,41.95,287308.0,37.6778,37.6958,37.6329,37.6598,287308.0
2022-06-14 14:30:00,41.96,42.0,41.9,41.97,274572.0,37.6688,37.7047,37.615,37.6778,274572.0
2022-06-14 14:40:00,41.97,41.98,41.87,41.88,429156.0,37.6778,37.6868,37.588,37.597,429156.0
2022-06-14 14:50:00,41.88,41.9,41.85,41.86,432321.0,37.597,37.615,37.5701,37.579,432321.0
2022-06-14 15:00:00,41.87,41.88,41.8,41.8,690204.0,37.588,37.597,37.5252,37.5252,690204.0
2022-06-14 15:10:00,41.8,41.84,41.71,41.73,473907.0,37.5252,37.5611,37.4444,37.4623,473907.0
2022-06-14 15:20:00,41.73,41.88,41.73,41.86,703230.0,37.4623,37.597,37.4623,37.579,703230.0
2022-06-14 15:30:00,41.87,42.01,41.86,41.99,1356504.0,37.588,37.7137,37.579,37.6958,1356504.0
2022-06-14 15:40:00,41.98,42.02,41.93,42.0,816523.0,37.6868,37.7227,37.6419,37.7047,816523.0
2022-06-14 15:50:00,42.01,42.01,41.92,41.99,1059858.0,37.7137,37.7137,37.6329,37.6958,1059858.0
2022-06-15 09:30:00,42.21,42.26,42.07,42.22,536616.0,37.8933,37.9381,37.7676,37.9022,536616.0
2022-06-15 09:40:00,42.22,42.33,42.17,42.21,331855.0,37.9022,38.001,37.8573,37.8933,331855.0
2022-06-15 09:50:00,42.21,42.3,42.2,42.23,360953.0,37.8933,37.9741,37.8843,37.9112,360953.0
2022-06-15 10:00:00,42.23,42.35,42.21,42.29,368083.0,37.9112,38.0189,37.8933,37.9651,368083.0
2022-06-15 10:10:00,42.29,42.36,42.28,42.29,358820.0,37.9651,38.0279,37.9561,37.9651,358820.0
2022-06-15 10:20:00,42.28,42.29,42.22,42.27,256273.0,37.9561,37.9651,37.9022,37.9471,256273.0
2022-06-15 10:30:00,42.27,42.28,42.21,42.22,179983.0,37.9471,37.9561,37.8933,37.9022,179983.0
2022-06-15 10:40:00,42.22,42.27,42.22,42.25,461756.0,37.9022,37.9471,37.9022,37.9292,461756.0
2022-06-15 10:50:00,42.25,42.27,42.18,42.26,394927.0,37.9292,37.9471,37.8663,37.9381,394927.0
2022-06-15 11:00:00,42.27,42.3,42.24,42.26,383296.0,37.9471,37.9741,37.9202,37.9381,383296.0
2022-06-15 11:10:00,42.26,42.27,42.23,42.26,448739.0,37.9381,37.9471,37.9112,37.9381,448739.0
2022-06-15 11:20:00,42.26,42.29,42.22,42.26,362960.0,37.9381,37.9651,37.9022,37.9381,362960.0
2022-06-15 11:30:00,42.26,42.31,42.24,42.28,246836.0,37.9381,37.983,37.9202,37.9561,246836.0
2022-06-15 11:40:00,42.28,42.31,42.27,42.29,422435.0,37.9561,37.983,37.9471,37.9651,422435.0
2022-06-15 11:50:00,42.29,42.32,42.27,42.31,260486.0,37.9651,37.992,37.9471,37.983,260486.0
2022-06-15 12:00:00,42.3,42.35,42.29,42.3,183252.0,37.9741,38.0189,37.9651,37.9741,183252.0
2022-06-15 12:10:00,42.31,42.37,42.3,42.34,287569.0,37.983,38.0369,37.9741,38.01,287569.0
2022-06-15 12:20:00,42.35,42.37,42.33,42.34,417052.0,38.0189,38.0369,38.001,38.01,417052.0
2022-06-15 12:30:00,42.34,42.38,42.3,42.3,196814.0,38.01,38.0459,37.9741,37.9741,196814.0
2022-06-15 12:40:00,42.3,42.32,42.26,42.29,266249.0,37.9741,37.992,37.9381,37.9651,266249.0
2022-06-15 12:50:00,42.29,42.3,42.18,42.2,216283.0,37.9651,37.9741,37.8663,37.8843,216283.0
2022-06-15 13:00:00,42.2,42.24,42.19,42.22,153932.0,37.8843,37.9202,37.8753,37.9022,153932.0
2022-06-15 13:10:00,42.22,42.29,42.21,42.27,190015.0,37.9022,37.9651,37.8933,37.9471,190015.0
2022-06-15 13:20:00,42.27,42.3,42.24,42.29,366039.0,37.9471,37.9741,37.9202,37.9651,366039.0
2022-06-15 13:30:00,42.28,42.32,42.27,42.32,259729.0,37.9561,37.992,37.9471,37.992,259729.0
2022-06-15 13:40:00,42.32,42.33,42.27,42.28,317487.0,37.992,38.001,37.9471,37.9561,317487.0
2022-06-15 13:50:00,42.27,42.44,42.23,42.41,447854.0,37.9471,38.0997,37.9112,38.0728,447854.0
2022-06-15 14:00:00,42.4,42.58,42.02,42.17,549312.0,38.0638,38.2254,37.7227,37.8573,549312.0
2022-06-15 14:10:00,42.16,42.33,42.05,42.27,761678.0,37.8484,38.001,37.7496,37.9471,761678.0
2022-06-15 14:20:00,42.27,42.35,42.13,42.14,483274.0,37.9471,38.0189,37.8214,37.8304,483274.0
2022-06-15 14:30:00,42.14,42.5,41.97,42.38,967726.0,37.8304,38.1536,37.6778,38.0459,967726.0
2022-06-15 14:40:00,42.38,42.74,42.33,42.57,671436.0,38.0459,38.3691,38.001,38.2164,671436.0
2022-06-15 14:50:00,42.57,42.65,42.39,42.45,643895.0,38.2164,38.2883,38.0548,38.1087,643895.0
2022-06-15 15:00:00,42.45,42.61,42.43,42.6,551423.0,38.1087,38.2523,38.0908,38.2434,551423.0
2022-06-15 15:10:00,42.61,42.65,42.47,42.54,864550.0,38.2523,38.2883,38.1267,38.1895,864550.0
2022-06-15 15:20:00,42.55,42.8,42.55,42.79,661344.0,38.1985,38.4229,38.1985,38.4139,661344.0
2022-06-15 15:30:00,42.78,42.85,42.67,42.69,516855.0,38.405,38.4678,38.3062,38.3242,516855.0
2022-06-15 15:40:00,42.69,42.69,42.57,42.67,613616.0,38.3242,38.3242,38.2164,38.3062,613616.0
2022-06-15 15:50:00,42.67,42.68,42.55,42.6,863770.0,38.3062,38.3152,38.1985,38.2434,863770.0
2022-06-16 09:30:00,41.31,41.44,41.27,41.37,655324.0,37.0853,37.202,37.0494,37.1392,655324.0
2022-06-16 09:40:00,41.37,41.43,41.31,41.38,564564.0,37.1392,37.193,37.0853,37.1481,564564.0
2022-06-16 09:50:00,41.37,41.38,41.21,41.21,332364.0,37.1392,37.1481,36.9955,36.9955,332364.0
2022-06-16 10:00:00,41.21,41.22,41.1,41.16,530676.0,36.9955,37.0045,36.8968,36.9506,530676.0
2022-06-16 10:10:00,41.17,41.2,41.1,41.13,490636.0,36.9596,36.9865,36.8968,36.9237,490636.0
2022-06-16 10:20:00,41.12,41.24,41.11,41.22,527617.0,36.9147,37.0225,36.9057,37.0045,527617.0
2022-06-16 10:30:00,41.22,41.25,41.13,41.14,352792.0,37.0045,37.0314,36.9237,36.9327,352792.0
2022-06-16 10:40:00,41.13,41.14,41.01,41.02,380054.0,36.9237,36.9327,36.816,36.825,380054.0
2022-06-16 10:50:00,41.01,41.11,41.0,41.04,372317.0,36.816,36.9057,36.807,36.8429,372317.0
2022-06-16 11:00:00,41.05,41.12,41.04,41.11,189714.0,36.8519,36.9147,36.8429,36.9057,189714.0
2022-06-16 11:10:00,41.11,41.23,41.1,41.17,450145.0,36.9057,37.0135,36.8968,36.9596,450145.0
2022-06-16 11:20:00,41.18,41.27,41.14,41.23,537802.0,36.9686,37.0494,36.9327,37.0135,537802.0
2022-06-16 11:30:00,41.23,41.24,41.14,41.22,595760.0,37.0135,37.0225,36.9327,37.0045,595760.0
2022-06-16 11:40:00,41.22,41.23,41.11,41.16,434921.0,37.0045,37.0135,36.9057,36.9506,434921.0
2022-06-16 11:50:00,41.15,41.28,41.14,41.28,334023.0,36.9417,37.0584,36.9327,37.0584,334023.0
2022-06-16 12:00:00,41.27,41.29,41.17,41.18,463485.0,37.0494,37.0673,36.9596,36.9686,463485.0
2022-06-16 12:10:00,41.18,41.26,41.18,41.23,389454.0,36.9686,37.0404,36.9686,37.0135,389454.0
2022-06-16 12:20:00,41.23,41.34,41.2,41.33,381190.0,37.0135,37.1122,36.9865,37.1033,381190.0
2022-06-16 12:30:00,41.33,41.35,41.26,41.31,328682.0,37.1033,37.1212,37.0404,37.0853,328682.0
2022-06-16 12:40:00,41.3,41.45,41.3,41.43,395269.0,37.0763,37.211,37.0763,37.193,395269.0
2022-06-16 12:50:00,41.42,41.45,41.35,41.38,392910.0,37.184,37.211,37.1212,37.1481,392910.0
2022-06-16 13:00:00,41.38,41.45,41.34,41.42,477844.0,37.1481,37.211,37.1122,37.184,477844.0
2022-06-16 13:10:00,41.43,41.43,41.37,41.38,393454.0,37.193,37.193,37.1392,37.1481,393454.0
2022-06-16 13:20:00,41.38,41.46,41.32,41.42,511902.0,37.1481,37.22,37.0943,37.184,511902.0
2022-06-16 13:30:00,41.42,41.45,41.37,41.42,319864.0,37.184,37.211,37.1392,37.184,319864.0
2022-06-16 13:40:00,41.42,41.43,41.36,41.4,293017.0,37.184,37.193,37.1302,37.1661,293017.0
2022-06-16 13:50:00,41.39,41.4,41.26,41.28,322025.0,37.1571,37.1661,37.0404,37.0584,322025.0
2022-06-16 14:00:00,41.27,41.3,41.2,41.21,269516.0,37.0494,37.0763,36.9865,36.9955,269516.0
2022-06-16 14:10:00,41.21,41.23,41.19,41.2,318583.0,36.9955,37.0135,36.9776,36.9865,318583.0
2022-06-16 14:20:00,41.21,41.21,41.11,41.12,333460.0,36.9955,36.9955,36.9057,36.9147,333460.0
2022-06-16 14:30:00,41.12,41.17,41.1,41.13,239732.0,36.9147,36.9596,36.8968,36.9237,239732.0
2022-06-16 14:40:00,41.13,41.19,41.08,41.08,396734.0,36.9237,36.9776,36.8788,36.8788,396734.0
2022-06-16 14:50:00,41.08,41.11,41.05,41.09,276169.0,36.8788,36.9057,36.8519,36.8878,276169.0
2022-06-16 15:00:00,41.1,41.26,41.08,41.25,487642.0,36.8968,37.0404,36.8788,37.0314,487642.0
2022-06-16 15:10:00,41.26,41.31,41.2,41.25,458416.0,37.0404,37.0853,36.9865,37.0314,458416.0
2022-06-16 15:20:00,41.26,41.31,41.23,41.28,307656.0,37.0404,37.0853,37.0135,37.0584,307656.0
2022-06-16 15:30:00,41.28,41.3,41.19,41.22,564958.0,37.0584,37.0763,36.9776,37.0045,564958.0
2022-06-16 15:40:00,41.22,41.28,41.15,41.16,356436.0,37.0045,37.0584,36.9417,36.9506,356436.0
2022-06-16 15:50:00,41.16,41.27,41.16,41.27,1343711.0,36.9506,37.0494,36.9506,37.0494,1343711.0
2022-06-17 09:30:00,41.66,41.8,41.62,41.64,902966.0,37.3995,37.5252,37.3636,37.3815,902966.0
2022-06-17 09:40:00,41.65,41.78,41.65,41.7,394492.0,37.3905,37.5072,37.3905,37.4354,394492.0
2022-06-17 09:50:00,41.7,41.77,41.65,41.69,284763.0,37.4354,37.4983,37.3905,37.4264,284763.0
2022-06-17 10:00:00,41.69,41.69,41.47,41.47,443709.0,37.4264,37.4264,37.2289,37.2289,443709.0
2022-06-17 10:10:00,41.47,41.49,41.31,41.33,397324.0,37.2289,37.2469,37.0853,37.1033,397324.0
2022-06-17 10:20:00,41.33,41.38,41.26,41.36,479926.0,37.1033,37.1481,37.0404,37.1302,479926.0
2022-06-17 10:30:00,41.36,41.37,41.21,41.3,402304.0,37.1302,37.1392,36.9955,37.0763,402304.0
2022-06-17 10:40:00,41.3,41.31,41.18,41.23,230654.0,37.0763,37.0853,36.9686,37.0135,230654.0
2022-06-17 10:50:00,41.22,41.25,41.17,41.24,623496.0,37.0045,37.0314,36.9596,37.0225,623496.0
2022-06-17 11:00:00,41.23,41.42,41.15,41.41,339601.0,37.0135,37.184,36.9417,37.1751,339601.0
2022-06-17 11:10:00,41.41,41.46,41.33,41.44,506678.0,37.1751,37.22,37.1033,37.202,506678.0
2022-06-17 11:20:00,41.44,41.46,41.34,41.42,363396.0,37.202,37.22,37.1122,37.184,363396.0
2022-06-17 11:30:00,41.42,41.49,41.38,41.43,234751.0,37.184,37.2469,37.1481,37.193,234751.0
2022-06-17 11:40:00,41.43,41.47,41.36,41.42,365242.0,37.193,37.2289,37.1302,37.184,365242.0
2022-06-17 11:50:00,41.42,41.44,41.35,41.38,256651.0,37.184,37.202,37.1212,37.1481,256651.0
2022-06-17 12:00:00,41.38,41.4,41.32,41.37,235060.0,37.1481,37.1661,37.0943,37.1392,235060.0
2022-06-17 12:10:00,41.37,41.47,41.35,41.4,243856.0,37.1392,37.2289,37.1212,37.1661,243856.0
2022-06-17 12:20:00,41.4,41.45,41.37,41.42,265148.0,37.1661,37.211,37.1392,37.184,265148.0
2022-06-17 12:30:00,41.42,41.46,41.37,41.45,346054.0,37.184,37.22,37.1392,37.211,346054.0
2022-06-17 12:40:00,41.45,41.48,41.4,41.47,198737.0,37.211,37.2379,37.1661,37.2289,198737.0
2022-06-17 12:50:00,41.47,41.48,41.41,41.45,181532.0,37.2289,37.2379,37.1751,37.211,181532.0
2022-06-17 13:00:00,41.44,41.62,41.42,41.61,1147714.0,37.202,37.3636,37.184,37.3546,1147714.0
2022-06-17 13:10:00,41.61,41.63,41.55,41.56,303318.0,37.3546,37.3726,37.3008,37.3097,303318.0
2022-06-17 13:20:00,41.56,41.57,41.5,41.5,122249.0,37.3097,37.3187,37.2559,37.2559,122249.0
2022-06-17 13:30:00,41.51,41.53,41.47,41.49,136728.0,37.2648,37.2828,37.2289,37.2469,136728.0
2022-06-17 13:40:00,41.49,41.54,41.43,41.47,651727.0,37.2469,37.2918,37.193,37.2289,651727.0
2022-06-17 13:50:00,41.48,41.51,41.45,41.47,244104.0,37.2379,37.2648,37.211,37.2289,244104.0
2022-06-17 14:00:00,41.48,41.53,41.47,41.51,188412.0,37.2379,37.2828,37.2289,37.2648,188412.0
2022-06-17 14:10:00,41.51,41.56,41.48,41.53,224764.0,37.2648,37.3097,37.2379,37.2828,224764.0
2022-06-17 14:20:00,41.53,41.56,41.51,41.52,310272.0,37.2828,37.3097,37.2648,37.2738,310272.0
2022-06-17 14:30:00,41.51,41.56,41.47,41.56,288034.0,37.2648,37.3097,37.2289,37.3097,288034.0
2022-06-17 14:40:00,41.56,41.59,41.5,41.51,397908.0,37.3097,37.3367,37.2559,37.2648,397908.0
2022-06-17 14:50:00,41.52,41.52,41.46,41.48,408678.0,37.2738,37.2738,37.22,37.2379,408678.0
2022-06-17 15:00:00,41.48,41.51,41.42,41.42,421019.0,37.2379,37.2648,37.184,37.184,421019.0
2022-06-17 15:10:00,41.42,41.43,41.33,41.41,358732.0,37.184,37.193,37.1033,37.1751,358732.0
2022-06-17 15:20:00,41.41,41.55,41.41,41.52,230816.0,37.1751,37.3008,37.1751,37.2738,230816.0
2022-06-17 15:30:00,41.52,41.53,41.44,41.49,439903.0,37.2738,37.2828,37.202,37.2469,439903.0
2022-06-17 15:40:00,41.5,41.5,41.42,41.46,365032.0,37.2559,37.2559,37.184,37.22,365032.0
2022-06-17 15:50:00,41.46,41.49,41.42,41.45,1216086.0,37.22,37.2469,37.184,37.211,1216086.0
2022-06-21 09:30:00,41.71,41.82,41.66,41.74,601366.0,37.7182,37.8177,37.673,37.7454,601366.0
2022-06-21 09:40:00,41.73,41.77,41.67,41.71,448595.0,37.7363,37.7725,37.6821,37.7182,448595.0
2022-06-21 09:50:00,41.71,41.89,41.69,41.88,286459.0,37.7182,37.881,37.7001,37.872,286459.0
2022-06-21 10:00:00,41.87,41.89,41.8,41.81,479783.0,37.8629,37.881,37.7996,37.8087,479783.0
2022-06-21 10:10:00,41.8,41.89,41.79,41.89,425120.0,37.7996,37.881,37.7906,37.881,425120.0
2022-06-21 10:20:00,41.88,41.92,41.82,41.83,229845.0,37.872,37.9081,37.8177,37.8268,229845.0
2022-06-21 10:30:00,41.84,41.9,41.82,41.89,218271.0,37.8358,37.8901,37.8177,37.881,218271.0
2022-06-21 10:40:00,41.89,41.94,41.88,41.92,102399.0,37.881,37.9262,37.872,37.9081,102399.0
2022-06-21 10:50:00,41.92,41.96,41.91,41.93,135396.0,37.9081,37.9443,37.8991,37.9172,135396.0
2022-06-21 11:00:00,41.93,41.96,41.91,41.93,447023.0,37.9172,37.9443,37.8991,37.9172,447023.0
2022-06-21 11:10:00,41.94,41.94,41.88,41.91,284158.0,37.9262,37.9262,37.872,37.8991,284158.0
2022-06-21 11:20:00,41.91,41.93,41.87,41.91,176397.0,37.8991,37.9172,37.8629,37.8991,176397.0
2022-06-21 11:30:00,41.91,41.92,41.83,41.84,143235.0,37.8991,37.9081,37.8268,37.8358,143235.0
2022-06-21 11:40:00,41.83,41.88,41.81,41.85,203121.0,37.8268,37.872,37.8087,37.8448,203121.0
2022-06-21 11:50:00,41.86,41.87,41.79,41.79,119374.0,37.8539,37.8629,37.7906,37.7906,119374.0
2022-06-21 12:00:00,41.8,41.85,41.79,41.8,154018.0,37.7996,37.8448,37.7906,37.7996,154018.0
2022-06-21 12:10:00,41.8,41.83,41.77,41.82,85279.0,37.7996,37.8268,37.7725,37.8177,85279.0
2022-06-21 12:20:00,41.82,41.84,41.8,41.82,123510.0,37.8177,37.8358,37.7996,37.8177,123510.0
2022-06-21 12:30:00,41.83,41.85,41.8,41.84,116871.0,37.8268,37.8448,37.7996,37.8358,116871.0
2022-06-21 12:40:00,41.84,41.86,41.82,41.85,366387.0,37.8358,37.8539,37.8177,37.8448,366387.0
2022-06-21 12:50:00,41.84,41.88,41.83,41.86,352125.0,37.8358,37.872,37.8268,37.8539,352125.0
2022-06-21 13:00:00,41.87,41.87,41.82,41.84,116488.0,37.8629,37.8629,37.8177,37.8358,116488.0
2022-06-21 13:10:00,41.84,41.88,41.83,41.85,192621.0,37.8358,37.872,37.8268,37.8448,192621.0
2022-06-21 13:20:00,41.86,41.86,41.79,41.79,149630.0,37.8539,37.8539,37.7906,37.7906,149630.0
2022-06-21 13:30:00,41.79,41.84,41.78,41.79,178955.0,37.7906,37.8358,37.7815,37.7906,178955.0
2022-06-21 13:40:00,41.78,41.83,41.77,41.83,126615.0,37.7815,37.8268,37.7725,37.8268,126615.0
2022-06-21 13:50:00,41.83,41.83,41.78,41.79,81805.0,37.8268,37.8268,37.7815,37.7906,81805.0
2022-06-21 14:00:00,41.79,41.8,41.76,41.79,153905.0,37.7906,37.7996,37.7634,37.7906,153905.0
2022-06-21 14:10:00,41.78,41.8,41.75,41.77,444474.0,37.7815,37.7996,37.7544,37.7725,444474.0
2022-06-21 14:20:00,41.77,41.81,41.77,41.77,166889.0,37.7725,37.8087,37.7725,37.7725,166889.0
2022-06-21 14:30:00,41.77,41.82,41.76,41.78,337746.0,37.7725,37.8177,37.7634,37.7815,337746.0
2022-06-21 14:40:00,41.77,41.82,41.77,41.77,312616.0,37.7725,37.8177,37.7725,37.7725,312616.0
2022-06-21 14:50:00,41.77,41.83,41.77,41.82,327734.0,37.7725,37.8268,37.7725,37.8177,327734.0
2022-06-21 15:00:00,41.82,41.85,41.81,41.84,668503.0,37.8177,37.8448,37.8087,37.8358,668503.0
2022-06-21 15:10:00,41.84,41.89,41.84,41.86,583505.0,37.8358,37.881,37.8358,37.8539,583505.0
2022-06-21 15:20:00,41.86,41.87,41.82,41.86,428484.0,37.8539,37.8629,37.8177,37.8539,428484.0
2022-06-21 15:30:00,41.86,41.87,41.79,41.81,359414.0,37.8539,37.8629,37.7906,37.8087,359414.0
2022-06-21 15:40:00,41.8,41.82,41.78,41.8,407321.0,37.7996,37.8177,37.7815,37.7996,407321.0
2022-06-21 15:50:00,41.81,41.84,41.76,41.78,509233.0,37.8087,37.8358,37.7634,37.7815,509233.0
2022-06-22 09:30:00,41.01,41.14,40.93,41.08,511087.0,37.0852,37.2028,37.0129,37.1485,511087.0
2022-06-22 09:40:00,41.08,41.11,41.02,41.04,478419.0,37.1485,37.1757,37.0943,37.1124,478419.0
2022-06-22 09:50:00,41.04,41.14,40.96,41.08,549692.0,37.1124,37.2028,37.04,37.1485,549692.0
2022-06-22 10:00:00,41.08,41.12,41.01,41.11,437499.0,37.1485,37.1847,37.0852,37.1757,437499.0
2022-06-22 10:10:00,41.11,41.21,41.07,41.19,322761.0,37.1757,37.2661,37.1395,37.248,322761.0
2022-06-22 10:20:00,41.18,41.3,41.17,41.27,280037.0,37.239,37.3475,37.2299,37.3203,280037.0
2022-06-22 10:30:00,41.28,41.38,41.27,41.36,257156.0,37.3294,37.4198,37.3203,37.4017,257156.0
2022-06-22 10:40:00,41.36,41.36,41.27,41.3,447926.0,37.4017,37.4017,37.3203,37.3475,447926.0
2022-06-22 10:50:00,41.3,41.35,41.29,41.33,261185.0,37.3475,37.3927,37.3384,37.3746,261185.0
2022-06-22 11:00:00,41.33,41.34,41.23,41.26,274026.0,37.3746,37.3836,37.2842,37.3113,274026.0
2022-06-22 11:10:00,41.25,41.27,41.21,41.26,255030.0,37.3023,37.3203,37.2661,37.3113,255030.0
2022-06-22 11:20:00,41.26,41.29,41.22,41.26,196131.0,37.3113,37.3384,37.2751,37.3113,196131.0
2022-06-22 11:30:00,41.26,41.33,41.26,41.29,137838.0,37.3113,37.3746,37.3113,37.3384,137838.0
2022-06-22 11:40:00,41.3,41.31,41.14,41.18,383903.0,37.3475,37.3565,37.2028,37.239,383903.0
2022-06-22 11:50:00,41.18,41.18,41.08,41.09,191706.0,37.239,37.239,37.1485,37.1576,191706.0
2022-06-22 12:00:00,41.09,41.17,41.06,41.07,424511.0,37.1576,37.2299,37.1304,37.1395,424511.0
2022-06-22 12:10:00,41.08,41.15,41.06,41.14,152333.0,37.1485,37.2118,37.1304,37.2028,152333.0
2022-06-22 12:20:00,41.13,41.18,41.12,41.15,402704.0,37.1937,37.239,37.1847,37.2118,402704.0
2022-06-22 12:30:00,41.15,41.22,41.14,41.19,131248.0,37.2118,37.2751,37.2028,37.248,131248.0
2022-06-22 12:40:00,41.19,41.23,41.19,41.19,183283.0,37.248,37.2842,37.248,37.248,183283.0
2022-06-22 12:50:00,41.2,41.22,41.17,41.22,100748.0,37.257,37.2751,37.2299,37.2751,100748.0
2022-06-22 13:00:00,41.22,41.23,41.16,41.19,148706.0,37.2751,37.2842,37.2209,37.248,148706.0
2022-06-22 13:10:00,41.2,41.28,41.2,41.27,173070.0,37.257,37.3294,37.257,37.3203,173070.0
2022-06-22 13:20:00,41.27,41.32,41.26,41.3,185375.0,37.3203,37.3656,37.3113,37.3475,185375.0
2022-06-22 13:30:00,41.3,41.3,41.25,41.29,175518.0,37.3475,37.3475,37.3023,37.3384,175518.0
2022-06-22 13:40:00,41.29,41.33,41.27,41.32,648448.0,37.3384,37.3746,37.3203,37.3656,648448.0
2022-06-22 13:50:00,41.32,41.32,41.26,41.31,147261.0,37.3656,37.3656,37.3113,37.3565,147261.0
2022-06-22 14:00:00,41.31,41.38,41.29,41.38,261921.0,37.3565,37.4198,37.3384,37.4198,261921.0
2022-06-22 14:10:00,41.37,41.38,41.34,41.37,349341.0,37.4108,37.4198,37.3836,37.4108,349341.0
2022-06-22 14:20:00,41.37,41.37,41.28,41.28,255098.0,37.4108,37.4108,37.3294,37.3294,255098.0
2022-06-22 14:30:00,41.29,41.3,41.26,41.27,148982.0,37.3384,37.3475,37.3113,37.3203,148982.0
2022-06-22 14:40:00,41.27,41.28,41.22,41.23,173552.0,37.3203,37.3294,37.2751,37.2842,173552.0
2022-06-22 14:50:00,41.23,41.27,41.21,41.26,256805.0,37.2842,37.3203,37.2661,37.3113,256805.0
2022-06-22 15:00:00,41.25,41.27,41.21,41.23,527381.0,37.3023,37.3203,37.2661,37.2842,527381.0
2022-06-22 15:10:00,41.22,41.25,41.2,41.21,395884.0,37.2751,37.3023,37.257,37.2661,395884.0
2022-06-22 15:20:00,41.21,41.24,41.14,41.15,347470.0,37.2661,37.2932,37.2028,37.2118,347470.0
2022-06-22 15:30:00,41.15,41.17,41.09,41.11,283164.0,37.2118,37.2299,37.1576,37.1757,283164.0
2022-06-22 15:40:00,41.1,41.12,41.07,41.1,325731.0,37.1666,37.1847,37.1395,37.1666,325731.0
2022-06-22 15:50:00,41.1,41.16,41.07,41.09,1058711.0,37.1666,37.2209,37.1395,37.1576,1058711.0
2022-06-23 09:30:00,41.29,41.34,41.16,41.18,882518.0,37.3384,37.3836,37.2209,37.239,882518.0
2022-06-23 09:40:00,41.18,41.44,41.17,41.4,1093195.0,37.239,37.4741,37.2299,37.4379,1093195.0
2022-06-23 09:50:00,41.4,41.47,41.3,41.47,751924.0,37.4379,37.5012,37.3475,37.5012,751924.0
2022-06-23 10:00:00,41.46,41.5,41.34,41.36,330549.0,37.4922,37.5283,37.3836,37.4017,330549.0
2022-06-23 10:10:00,41.36,41.4,41.28,41.31,338275.0,37.4017,37.4379,37.3294,37.3565,338275.0
2022-06-23 10:20:00,41.31,41.41,41.31,41.34,283468.0,37.3565,37.4469,37.3565,37.3836,283468.0
2022-06-23 10:30:00,41.34,41.39,41.29,41.37,568770.0,37.3836,37.4289,37.3384,37.4108,568770.0
2022-06-23 10:40:00,41.38,41.47,41.38,41.42,464337.0,37.4198,37.5012,37.4198,37.456,464337.0
2022-06-23 10:50:00,41.43,41.48,41.4,41.48,237568.0,37.465,37.5102,37.4379,37.5102,237568.0
2022-06-23 11:00:00,41.48,41.48,41.37,41.41,339001.0,37.5102,37.5102,37.4108,37.4469,339001.0
2022-06-23 11:10:00,41.42,41.46,41.39,41.41,442407.0,37.456,37.4922,37.4289,37.4469,442407.0
2022-06-23 11:20:00,41.4,41.43,41.32,41.34,339003.0,37.4379,37.465,37.3656,37.3836,339003.0
2022-06-23 11:30:00,41.34,41.36,41.22,41.23,416681.0,37.3836,37.4017,37.2751,37.2842,416681.0
2022-06-23 11:40:00,41.22,41.27,41.21,41.26,179400.0,37.2751,37.3203,37.2661,37.3113,179400.0
2022-06-23 11:50:00,41.26,41.27,41.15,41.17,179775.0,37.3113,37.3203,37.2118,37.2299,179775.0
2022-06-23 12:00:00,41.17,41.18,41.07,41.11,370279.0,37.2299,37.239,37.1395,37.1757,370279.0
2022-06-23 12:10:00,41.11,41.16,41.08,41.14,288224.0,37.1757,37.2209,37.1485,37.2028,288224.0
2022-06-23 12:20:00,41.13,41.17,41.12,41.14,337097.0,37.1937,37.2299,37.1847,37.2028,337097.0
2022-06-23 12:30:00,41.14,41.15,41.03,41.05,225054.0,37.2028,37.2118,37.1033,37.1214,225054.0
2022-06-23 12:40:00,41.05,41.09,41.03,41.05,196756.0,37.1214,37.1576,37.1033,37.1214,196756.0
2022-06-23 12:50:00,41.04,41.06,41.0,41.02,361603.0,37.1124,37.1304,37.0762,37.0943,361603.0
2022-06-23 13:00:00,41.02,41.03,40.94,41.01,207213.0,37.0943,37.1033,37.0219,37.0852,207213.0
2022-06-23 13:10:00,41.01,41.06,41.0,41.05,254260.0,37.0852,37.1304,37.0762,37.1214,254260.0
2022-06-23 13:20:00,41.05,41.06,40.99,41.01,258224.0,37.1214,37.1304,37.0671,37.0852,258224.0
2022-06-23 13:30:00,41.02,41.05,40.98,41.0,224143.0,37.0943,37.1214,37.0581,37.0762,224143.0
2022-06-23 13:40:00,41.0,41.04,40.96,41.03,119341.0,37.0762,37.1124,37.04,37.1033,119341.0
2022-06-23 13:50:00,41.03,41.07,41.03,41.07,198098.0,37.1033,37.1395,37.1033,37.1395,198098.0
2022-06-23 14:00:00,41.06,41.08,41.04,41.07,549148.0,37.1304,37.1485,37.1124,37.1395,549148.0
2022-06-23 14:10:00,41.07,41.09,41.04,41.06,200425.0,37.1395,37.1576,37.1124,37.1304,200425.0
2022-06-23 14:20:00,41.06,41.13,41.03,41.12,263450.0,37.1304,37.1937,37.1033,37.1847,263450.0
2022-06-23 14:30:00,41.12,41.18,41.11,41.15,316399.0,37.1847,37.239,37.1757,37.2118,316399.0
2022-06-23 14:40:00,41.16,41.16,41.12,41.14,254497.0,37.2209,37.2209,37.1847,37.2028,254497.0
2022-06-23 14:50:00,41.14,41.16,41.12,41.16,200812.0,37.2028,37.2209,37.1847,37.2209,200812.0
2022-06-23 15:00:00,41.16,41.19,41.12,41.16,539972.0,37.2209,37.248,37.1847,37.2209,539972.0
2022-06-23 15:10:00,41.16,41.17,41.13,41.16,178400.0,37.2209,37.2299,37.1937,37.2209,178400.0
2022-06-23 15:20:00,41.16,41.21,41.16,41.2,361278.0,37.2209,37.2661,37.2209,37.257,361278.0
2022-06-23 15:30:00,41.2,41.28,41.19,41.25,387086.0,37.257,37.3294,37.248,37.3023,387086.0
2022-06-23 15:40:00,41.25,41.33,41.25,41.33,439208.0,37.3023,37.3746,37.3023,37.3746,439208.0
2022-06-23 15:50:00,41.32,41.34,41.26,41.32,512493.0,37.3656,37.3836,37.3113,37.3656,512493.0
2022-06-24 09:30:00,41.71,41.74,41.64,41.71,1102698.0,37.7182,37.7454,37.6549,37.7182,1102698.0
2022-06-24 09:40:00,41.71,41.88,41.68,41.88,321518.0,37.7182,37.872,37.6911,37.872,321518.0
2022-06-24 09:50:00,41.87,41.91,41.86,41.88,294478.0,37.8629,37.8991,37.8539,37.872,294478.0
2022-06-24 10:00:00,41.9,42.06,41.89,42.04,1234520.0,37.8901,38.0347,37.881,38.0167,1234520.0
2022-06-24 10:10:00,42.03,42.08,41.99,42.02,686395.0,38.0076,38.0528,37.9714,37.9986,686395.0
2022-06-24 10:20:00,42.02,42.09,42.02,42.05,413549.0,37.9986,38.0619,37.9986,38.0257,413549.0
2022-06-24 10:30:00,42.06,42.08,41.95,41.98,458619.0,38.0347,38.0528,37.9353,37.9624,458619.0
2022-06-24 10:40:00,41.98,42.0,41.92,41.96,327606.0,37.9624,37.9805,37.9081,37.9443,327606.0
2022-06-24 10:50:00,41.97,42.01,41.95,41.98,313076.0,37.9534,37.9895,37.9353,37.9624,313076.0
2022-06-24 11:00:00,41.98,42.05,41.97,42.01,328479.0,37.9624,38.0257,37.9534,37.9895,328479.0
2022-06-24 11:10:00,42.01,42.02,41.92,41.93,327680.0,37.9895,37.9986,37.9081,37.9172,327680.0
2022-06-24 11:20:00,41.93,42.03,41.92,42.02,277273.0,37.9172,38.0076,37.9081,37.9986,277273.0
2022-06-24 11:30:00,42.02,42.03,41.98,42.02,243802.0,37.9986,38.0076,37.9624,37.9986,243802.0
2022-06-24 11:40:00,42.02,42.03,41.99,41.99,125082.0,37.9986,38.0076,37.9714,37.9714,125082.0
2022-06-24 11:50:00,41.99,42.02,41.98,42.02,163931.0,37.9714,37.9986,37.9624,37.9986,163931.0
2022-06-24 12:00:00,42.02,42.03,42.0,42.02,248547.0,37.9986,38.0076,37.9805,37.9986,248547.0
2022-06-24 12:10:00,42.01,42.04,42.01,42.04,150122.0,37.9895,38.0167,37.9895,38.0167,150122.0
2022-06-24 12:20:00,42.03,42.04,42.0,42.02,125924.0,38.0076,38.0167,37.9805,37.9986,125924.0
2022-06-24 12:30:00,42.02,42.03,42.0,42.03,103213.0,37.9986,38.0076,37.9805,38.0076,103213.0
2022-06-24 12:40:00,42.02,42.04,42.01,42.02,175872.0,37.9986,38.0167,37.9895,37.9986,175872.0
2022-06-24 12:50:00,42.03,42.06,42.02,42.05,119554.0,38.0076,38.0347,37.9986,38.0257,119554.0
2022-06-24 13:00:00,42.05,42.05,42.0,42.02,134088.0,38.0257,38.0257,37.9805,37.9986,134088.0
2022-06-24 13:10:00,42.01,42.03,42.0,42.01,94417.0,37.9895,38.0076,37.9805,37.9895,94417.0
2022-06-24 13:20:00,42.01,42.03,41.99,42.01,149139.0,37.9895,38.0076,37.9714,37.9895,149139.0
2022-06-24 13:30:00,42.01,42.02,41.99,42.01,290152.0,37.9895,37.9986,37.9714,37.9895,290152.0
2022-06-24 13:40:00,42.01,42.02,41.99,42.0,106286.0,37.9895,37.9986,37.9714,37.9805,106286.0
2022-06-24 13:50:00,42.0,42.02,41.98,42.01,209612.0,37.9805,37.9986,37.9624,37.9895,209612.0
2022-06-24 14:00:00,42.01,42.05,42.0,42.04,213950.0,37.9895,38.0257,37.9805,38.0167,213950.0
2022-06-24 14:10:00,42.04,42.07,42.04,42.06,179199.0,38.0167,38.0438,38.0167,38.0347,179199.0
2022-06-24 14:20:00,42.06,42.08,42.04,42.07,93743.0,38.0347,38.0528,38.0167,38.0438,93743.0
2022-06-24 14:30:00,42.07,42.08,42.05,42.05,111431.0,38.0438,38.0528,38.0257,38.0257,111431.0
2022-06-24 14:40:00,42.05,42.09,42.05,42.09,101892.0,38.0257,38.0619,38.0257,38.0619,101892.0
2022-06-24 14:50:00,42.09,42.11,42.07,42.1,199639.0,38.0619,38.08,38.0438,38.0709,199639.0
2022-06-24 15:00:00,42.11,42.11,42.08,42.09,131168.0,38.08,38.08,38.0528,38.0619,131168.0
2022-06-24 15:10:00,42.09,42.11,42.07,42.09,188949.0,38.0619,38.08,38.0438,38.0619,188949.0
2022-06-24 15:20:00,42.09,42.12,42.09,42.11,199620.0,38.0619,38.089,38.0619,38.08,199620.0
2022-06-24 15:30:00,42.12,42.12,42.06,42.08,246365.0,38.089,38.089,38.0347,38.0528,246365.0
2022-06-24 15:40:00,42.08,42.11,42.07,42.09,214457.0,38.0528,38.08,38.0438,38.0619,214457.0
2022-06-24 15:50:00,42.1,42.22,42.1,42.21,477425.0,38.0709,38.1794,38.0709,38.1704,477425.0
2022-06-27 09:30:00,42.4,42.44,42.32,42.39,527869.0,38.3422,38.3784,38.2699,38.3332,527869.0
2022-06-27 09:40:00,42.38,42.38,42.21,42.23,241619.0,38.3241,38.3241,38.1704,38.1885,241619.0
2022-06-27 09:50:00,42.23,42.35,42.22,42.3,115813.0,38.1885,38.297,38.1794,38.2518,115813.0
2022-06-27 10:00:00,42.31,42.41,42.28,42.33,252986.0,38.2608,38.3512,38.2337,38.2789,252986.0
2022-06-27 10:10:00,42.34,42.35,42.23,42.29,300211.0,38.2879,38.297,38.1885,38.2427,300211.0
2022-06-27 10:20:00,42.28,42.31,42.18,42.21,243631.0,38.2337,38.2608,38.1433,38.1704,243631.0
2022-06-27 10:30:00,42.2,42.29,42.19,42.28,667794.0,38.1613,38.2427,38.1523,38.2337,667794.0
2022-06-27 10:40:00,42.29,42.36,42.25,42.35,307325.0,38.2427,38.306,38.2066,38.297,307325.0
2022-06-27 10:50:00,42.35,42.38,42.34,42.36,561647.0,38.297,38.3241,38.2879,38.306,561647.0
2022-06-27 11:00:00,42.36,42.38,42.3,42.3,247686.0,38.306,38.3241,38.2518,38.2518,247686.0
2022-06-27 11:10:00,42.3,42.38,42.29,42.34,289696.0,38.2518,38.3241,38.2427,38.2879,289696.0
2022-06-27 11:20:00,42.34,42.4,42.32,42.39,231326.0,38.2879,38.3422,38.2699,38.3332,231326.0
2022-06-27 11:30:00,42.39,42.39,42.32,42.34,364657.0,38.3332,38.3332,38.2699,38.2879,364657.0
2022-06-27 11:40:00,42.33,42.37,42.32,42.33,274818.0,38.2789,38.3151,38.2699,38.2789,274818.0
2022-06-27 11:50:00,42.33,42.33,42.27,42.3,340263.0,38.2789,38.2789,38.2246,38.2518,340263.0
2022-06-27 12:00:00,42.3,42.31,42.23,42.27,317436.0,38.2518,38.2608,38.1885,38.2246,317436.0
2022-06-27 12:10:00,42.26,42.29,42.24,42.29,353820.0,38.2156,38.2427,38.1975,38.2427,353820.0
2022-06-27 12:20:00,42.29,42.3,42.22,42.24,235639.0,38.2427,38.2518,38.1794,38.1975,235639.0
2022-06-27 12:30:00,42.23,42.25,42.19,42.25,197510.0,38.1885,38.2066,38.1523,38.2066,197510.0
2022-06-27 12:40:00,42.25,42.3,42.24,42.28,128103.0,38.2066,38.2518,38.1975,38.2337,128103.0
2022-06-27 12:50:00,42.27,42.3,42.25,42.27,297214.0,38.2246,38.2518,38.2066,38.2246,297214.0
2022-06-27 13:00:00,42.28,42.29,42.19,42.22,167508.0,38.2337,38.2427,38.1523,38.1794,167508.0
2022-06-27 13:10:00,42.22,42.25,42.21,42.24,184085.0,38.1794,38.2066,38.1704,38.1975,184085.0
2022-06-27 13:20:00,42.25,42.25,42.22,42.22,146464.0,38.2066,38.2066,38.1794,38.1794,146464.0
2022-06-27 13:30:00,42.23,42.24,42.19,42.21,219820.0,38.1885,38.1975,38.1523,38.1704,219820.0
2022-06-27 13:40:00,42.22,42.22,42.16,42.2,221444.0,38.1794,38.1794,38.1252,38.1613,221444.0
2022-06-27 13:50:00,42.2,42.22,42.19,42.2,386184.0,38.1613,38.1794,38.1523,38.1613,386184.0
2022-06-27 14:00:00,42.2,42.22,42.18,42.2,531834.0,38.1613,38.1794,38.1433,38.1613,531834.0
2022-06-27 14:10:00,42.19,42.25,42.18,42.25,299267.0,38.1523,38.2066,38.1433,38.2066,299267.0
2022-06-27 14:20:00,42.24,42.25,42.2,42.21,211073.0,38.1975,38.2066,38.1613,38.1704,211073.0
2022-06-27 14:30:00,42.21,42.25,42.19,42.24,132830.0,38.1704,38.2066,38.1523,38.1975,132830.0
2022-06-27 14:40:00,42.24,42.26,42.21,42.25,235012.0,38.1975,38.2156,38.1704,38.2066,235012.0
2022-06-27 14:50:00,42.25,42.26,42.22,42.23,205309.0,38.2066,38.2156,38.1794,38.1885,205309.0
2022-06-27 15:00:00,42.23,42.25,42.17,42.2,300301.0,38.1885,38.2066,38.1342,38.1613,300301.0
2022-06-27 15:10:00,42.21,42.26,42.2,42.25,211101.0,38.1704,38.2156,38.1613,38.2066,211101.0
2022-06-27 15:20:00,42.24,42.25,42.21,42.23,219858.0,38.1975,38.2066,38.1704,38.1885,219858.0
2022-06-27 15:30:00,42.23,42.24,42.17,42.18,255194.0,38.1885,38.1975,38.1342,38.1433,255194.0
2022-06-27 15:40:00,42.18,42.26,42.17,42.23,251697.0,38.1433,38.2156,38.1342,38.1885,251697.0
2022-06-27 15:50:00,42.23,42.24,42.16,42.23,451640.0,38.1885,38.1975,38.1252,38.1885,451640.0
2022-06-28 09:30:00,42.48,42.57,42.44,42.56,596197.0,38.4145,38.4959,38.3784,38.4869,596197.0
2022-06-28 09:40:00,42.56,42.6,42.53,42.59,342274.0,38.4869,38.5231,38.4598,38.514,342274.0
2022-06-28 09:50:00,42.59,42.66,42.57,42.65,313859.0,38.514,38.5773,38.4959,38.5683,313859.0
2022-06-28 10:00:00,42.65,42.69,42.51,42.55,480261.0,38.5683,38.6044,38.4417,38.4778,480261.0
2022-06-28 10:10:00,42.55,42.62,42.55,42.56,232988.0,38.4778,38.5411,38.4778,38.4869,232988.0
2022-06-28 10:20:00,42.55,42.56,42.49,42.5,231556.0,38.4778,38.4869,38.4236,38.4326,231556.0
2022-06-28 10:30:00,42.49,42.5,42.4,42.43,272656.0,38.4236,38.4326,38.3422,38.3693,272656.0
2022-06-28 10:40:00,42.43,42.43,42.34,42.37,281237.0,38.3693,38.3693,38.2879,38.3151,281237.0
2022-06-28 10:50:00,42.38,42.43,42.35,42.43,233260.0,38.3241,38.3693,38.297,38.3693,233260.0
2022-06-28 11:00:00,42.42,42.44,42.37,42.39,273033.0,38.3603,38.3784,38.3151,38.3332,273033.0
2022-06-28 11:10:00,42.39,42.41,42.31,42.32,190066.0,38.3332,38.3512,38.2608,38.2699,190066.0
2022-06-28 11:20:00,42.31,42.32,42.18,42.19,535264.0,38.2608,38.2699,38.1433,38.1523,535264.0
2022-06-28 11:30:00,42.18,42.23,42.15,42.15,241800.0,38.1433,38.1885,38.1161,38.1161,241800.0
2022-06-28 11:40:00,42.16,42.18,42.1,42.12,157203.0,38.1252,38.1433,38.0709,38.089,157203.0
2022-06-28 11:50:00,42.11,42.12,42.05,42.06,183521.0,38.08,38.089,38.0257,38.0347,183521.0
2022-06-28 12:00:00,42.06,42.09,42.01,42.07,122152.0,38.0347,38.0619,37.9895,38.0438,122152.0
2022-06-28 12:10:00,42.07,42.12,42.02,42.08,192676.0,38.0438,38.089,37.9986,38.0528,192676.0
2022-06-28 12:20:00,42.08,42.14,42.06,42.13,178242.0,38.0528,38.1071,38.0347,38.098,178242.0
2022-06-28 12:30:00,42.13,42.14,42.06,42.1,165936.0,38.098,38.1071,38.0347,38.0709,165936.0
2022-06-28 12:40:00,42.1,42.14,42.09,42.11,455992.0,38.0709,38.1071,38.0619,38.08,455992.0
2022-06-28 12:50:00,42.11,42.12,42.07,42.09,309179.0,38.08,38.089,38.0438,38.0619,309179.0
2022-06-28 13:00:00,42.08,42.1,41.99,41.99,256993.0,38.0528,38.0709,37.9714,37.9714,256993.0
2022-06-28 13:10:00,41.99,42.02,41.98,41.99,153742.0,37.9714,37.9986,37.9624,37.9714,153742.0
2022-06-28 13:20:00,41.99,42.03,41.96,42.03,132671.0,37.9714,38.0076,37.9443,38.0076,132671.0
2022-06-28 13:30:00,42.03,42.06,41.97,42.0,1316189.0,38.0076,38.0347,37.9534,37.9805,1316189.0
2022-06-28 13:40:00,42.0,42.05,41.98,42.04,150971.0,37.9805,38.0257,37.9624,38.0167,150971.0
2022-06-28 13:50:00,42.05,42.07,42.03,42.04,145015.0,38.0257,38.0438,38.0076,38.0167,145015.0
2022-06-28 14:00:00,42.04,42.09,42.01,42.02,145413.0,38.0167,38.0619,37.9895,37.9986,145413.0
2022-06-28 14:10:00,42.02,42.03,41.97,41.98,146361.0,37.9986,38.0076,37.9534,37.9624,146361.0
2022-06-28 14:20:00,41.97,42.01,41.97,42.01,162470.0,37.9534,37.9895,37.9534,37.9895,162470.0
2022-06-28 14:30:00,42.0,42.01,41.92,41.93,229126.0,37.9805,37.9895,37.9081,37.9172,229126.0
2022-06-28 14:40:00,41.92,42.01,41.92,42.01,154969.0,37.9081,37.9895,37.9081,37.9895,154969.0
2022-06-28 14:50:00,42.01,42.01,41.96,41.97,217327.0,37.9895,37.9895,37.9443,37.9534,217327.0
2022-06-28 15:00:00,41.97,41.99,41.91,41.93,342078.0,37.9534,37.9714,37.8991,37.9172,342078.0
2022-06-28 15:10:00,41.93,41.98,41.91,41.98,517716.0,37.9172,37.9624,37.8991,37.9624,517716.0
2022-06-28 15:20:00,41.97,42.03,41.95,42.02,203472.0,37.9534,38.0076,37.9353,37.9986,203472.0
2022-06-28 15:30:00,42.02,42.04,42.0,42.03,271450.0,37.9986,38.0167,37.9805,38.0076,271450.0
2022-06-28 15:40:00,42.03,42.04,41.95,41.97,604894.0,38.0076,38.0167,37.9353,37.9534,604894.0
2022-06-28 15:50:00,41.97,41.99,41.94,41.95,657096.0,37.9534,37.9714,37.9262,37.9353,657096.0
2022-06-29 09:30:00,41.89,41.98,41.82,41.86,878820.0,37.881,37.9624,37.8177,37.8539,878820.0
2022-06-29 09:40:00,41.85,41.86,41.73,41.77,462123.0,37.8448,37.8539,37.7363,37.7725,462123.0
2022-06-29 09:50:00,41.76,41.92,41.75,41.86,265590.0,37.7634,37.9081,37.7544,37.8539,265590.0
2022-06-29 10:00:00,41.86,41.95,41.82,41.91,254298.0,37.8539,37.9353,37.8177,37.8991,254298.0
2022-06-29 10:10:00,41.91,42.0,41.81,41.81,206923.0,37.8991,37.9805,37.8087,37.8087,206923.0
2022-06-29 10:20:00,41.82,41.9,41.79,41.83,261652.0,37.8177,37.8901,37.7906,37.8268,261652.0
2022-06-29 10:30:00,41.83,41.88,41.74,41.8,302467.0,37.8268,37.872,37.7454,37.7996,302467.0
2022-06-29 10:40:00,41.8,41.9,41.78,41.85,223805.0,37.7996,37.8901,37.7815,37.8448,223805.0
2022-06-29 10:50:00,41.86,41.89,41.79,41.81,419769.0,37.8539,37.881,37.7906,37.8087,419769.0
2022-06-29 11:00:00,41.81,41.83,41.74,41.78,394377.0,37.8087,37.8268,37.7454,37.7815,394377.0
2022-06-29 11:10:00,41.77,41.79,41.73,41.73,265780.0,37.7725,37.7906,37.7363,37.7363,265780.0
2022-06-29 11:20:00,41.73,41.75,41.69,41.73,347766.0,37.7363,37.7544,37.7001,37.7363,347766.0
2022-06-29 11:30:00,41.74,41.83,41.7,41.81,341726.0,37.7454,37.8268,37.7092,37.8087,341726.0
2022-06-29 11:40:00,41.81,41.85,41.79,41.82,264057.0,37.8087,37.8448,37.7906,37.8177,264057.0
2022-06-29 11:50:00,41.81,41.88,41.8,41.86,103161.0,37.8087,37.872,37.7996,37.8539,103161.0
2022-06-29 12:00:00,41.86,41.87,41.78,41.79,121890.0,37.8539,37.8629,37.7815,37.7906,121890.0
2022-06-29 12:10:00,41.79,41.8,41.77,41.8,133550.0,37.7906,37.7996,37.7725,37.7996,133550.0
2022-06-29 12:20:00,41.8,41.82,41.71,41.72,207563.0,37.7996,37.8177,37.7182,37.7273,207563.0
2022-06-29 12:30:00,41.72,41.81,41.71,41.79,413041.0,37.7273,37.8087,37.7182,37.7906,413041.0
2022-06-29 12:40:00,41.79,41.82,41.76,41.77,190740.0,37.7906,37.8177,37.7634,37.7725,190740.0
2022-06-29 12:50:00,41.77,41.8,41.75,41.79,324959.0,37.7725,37.7996,37.7544,37.7906,324959.0
2022-06-29 13:00:00,41.79,41.85,41.78,41.84,813383.0,37.7906,37.8448,37.7815,37.8358,813383.0
2022-06-29 13:10:00,41.84,41.86,41.76,41.77,160548.0,37.8358,37.8539,37.7634,37.7725,160548.0
2022-06-29 13:20:00,41.77,41.83,41.76,41.81,306888.0,37.7725,37.8268,37.7634,37.8087,306888.0
2022-06-29 13:30:00,41.82,41.84,41.78,41.83,252469.0,37.8177,37.8358,37.7815,37.8268,252469.0
2022-06-29 13:40:00,41.84,41.85,41.82,41.84,169419.0,37.8358,37.8448,37.8177,37.8358,169419.0
2022-06-29 13:50:00,41.83,41.89,41.83,41.89,122658.0,37.8268,37.881,37.8268,37.881,122658.0
2022-06-29 14:00:00,41.88,41.95,41.87,41.92,191061.0,37.872,37.9353,37.8629,37.9081,191061.0
2022-06-29 14:10:00,41.91,41.93,41.89,41.9,241353.0,37.8991,37.9172,37.881,37.8901,241353.0
2022-06-29 14:20:00,41.9,41.9,41.86,41.89,120587.0,37.8901,37.8901,37.8539,37.881,120587.0
2022-06-29 14:30:00,41.89,41.89,41.84,41.84,187098.0,37.881,37.881,37.8358,37.8358,187098.0
2022-06-29 14:40:00,41.84,41.85,41.8,41.82,197020.0,37.8358,37.8448,37.7996,37.8177,197020.0
2022-06-29 14:50:00,41.82,41.84,41.8,41.82,212959.0,37.8177,37.8358,37.7996,37.8177,212959.0
2022-06-29 15:00:00,41.83,41.85,41.77,41.84,227023.0,37.8268,37.8448,37.7725,37.8358,227023.0
2022-06-29 15:10:00,41.84,41.88,41.82,41.84,192785.0,37.8358,37.872,37.8177,37.8358,192785.0
2022-06-29 15:20:00,41.84,41.88,41.83,41.88,216939.0,37.8358,37.872,37.8268,37.872,216939.0
2022-06-29 15:30:00,41.88,41.88,41.81,41.83,300000.0,37.872,37.872,37.8087,37.8268,300000.0
2022-06-29 15:40:00,41.82,41.84,41.78,41.8,388091.0,37.8177,37.8358,37.7815,37.7996,388091.0
2022-06-29 15:50:00,41.8,41.84,41.78,41.83,1107986.0,37.7996,37.8358,37.7815,37.8268,1107986.0
2022-06-30 09:30:00,41.29,41.34,41.17,41.18,594738.0,37.3384,37.3836,37.2299,37.239,594738.0
2022-06-30 09:40:00,41.18,41.25,41.17,41.22,339300.0,37.239,37.3023,37.2299,37.2751,339300.0
2022-06-30 09:50:00,41.21,41.22,41.08,41.11,301004.0,37.2661,37.2751,37.1485,37.1757,301004.0
2022-06-30 10:00:00,41.11,41.15,41.07,41.13,334528.0,37.1757,37.2118,37.1395,37.1937,334528.0
2022-06-30 10:10:00,41.13,41.22,41.12,41.2,248918.0,37.1937,37.2751,37.1847,37.257,248918.0
2022-06-30 10:20:00,41.19,41.2,41.12,41.14,644289.0,37.248,37.257,37.1847,37.2028,644289.0
2022-06-30 10:30:00,41.14,41.24,41.12,41.18,649459.0,37.2028,37.2932,37.1847,37.239,649459.0
2022-06-30 10:40:00,41.17,41.18,41.1,41.12,270470.0,37.2299,37.239,37.1666,37.1847,270470.0
2022-06-30 10:50:00,41.12,41.28,41.12,41.26,242960.0,37.1847,37.3294,37.1847,37.3113,242960.0
2022-06-30 11:00:00,41.25,41.31,41.19,41.3,354389.0,37.3023,37.3565,37.248,37.3475,354389.0
2022-06-30 11:10:00,41.3,41.35,41.26,41.33,388577.0,37.3475,37.3927,37.3113,37.3746,388577.0
2022-06-30 11:20:00,41.33,41.45,41.33,41.41,381232.0,37.3746,37.4831,37.3746,37.4469,381232.0
2022-06-30 11:30:00,41.41,41.44,41.37,41.44,321932.0,37.4469,37.4741,37.4108,37.4741,321932.0
2022-06-30 11:40:00,41.44,41.54,41.42,41.51,165229.0,37.4741,37.5645,37.456,37.5374,165229.0
2022-06-30 11:50:00,41.51,41.56,41.49,41.55,151318.0,37.5374,37.5826,37.5193,37.5735,151318.0
2022-06-30 12:00:00,41.55,41.56,41.46,41.47,157241.0,37.5735,37.5826,37.4922,37.5012,157241.0
2022-06-30 12:10:00,41.46,41.54,41.45,41.53,154793.0,37.4922,37.5645,37.4831,37.5555,154793.0
2022-06-30 12:20:00,41.53,41.65,41.52,41.65,248612.0,37.5555,37.664,37.5464,37.664,248612.0
2022-06-30 12:30:00,41.66,41.71,41.62,41.63,203484.0,37.673,37.7182,37.6368,37.6459,203484.0
2022-06-30 12:40:00,41.64,41.67,41.61,41.64,117101.0,37.6549,37.6821,37.6278,37.6549,117101.0
2022-06-30 12:50:00,41.64,41.69,41.61,41.64,194198.0,37.6549,37.7001,37.6278,37.6549,194198.0
2022-06-30 13:00:00,41.65,41.69,41.61,41.62,156372.0,37.664,37.7001,37.6278,37.6368,156372.0
2022-06-30 13:10:00,41.62,41.62,41.54,41.59,200314.0,37.6368,37.6368,37.5645,37.6097,200314.0
2022-06-30 13:20:00,41.58,41.65,41.58,41.64,268239.0,37.6007,37.664,37.6007,37.6549,268239.0
2022-06-30 13:30:00,41.64,41.67,41.63,41.65,188657.0,37.6549,37.6821,37.6459,37.664,188657.0
2022-06-30 13:40:00,41.65,41.69,41.61,41.68,375291.0,37.664,37.7001,37.6278,37.6911,375291.0
2022-06-30 13:50:00,41.67,41.71,41.65,41.68,342715.0,37.6821,37.7182,37.664,37.6911,342715.0
2022-06-30 14:00:00,41.68,41.69,41.61,41.63,294650.0,37.6911,37.7001,37.6278,37.6459,294650.0
2022-06-30 14:10:00,41.63,41.68,41.61,41.68,226532.0,37.6459,37.6911,37.6278,37.6911,226532.0
2022-06-30 14:20:00,41.68,41.68,41.57,41.62,284456.0,37.6911,37.6911,37.5916,37.6368,284456.0
2022-06-30 14:30:00,41.63,41.65,41.6,41.61,276186.0,37.6459,37.664,37.6188,37.6278,276186.0
2022-06-30 14:40:00,41.62,41.62,41.52,41.58,294670.0,37.6368,37.6368,37.5464,37.6007,294670.0
2022-06-30 14:50:00,41.57,41.58,41.51,41.55,185703.0,37.5916,37.6007,37.5374,37.5735,185703.0
2022-06-30 15:00:00,41.55,41.59,41.47,41.48,442862.0,37.5735,37.6097,37.5012,37.5102,442862.0
2022-06-30 15:10:00,41.48,41.51,41.45,41.48,290893.0,37.5102,37.5374,37.4831,37.5102,290893.0
2022-06-30 15:20:00,41.49,41.59,41.48,41.58,313459.0,37.5193,37.6097,37.5102,37.6007,313459.0
2022-06-30 15:30:00,41.58,41.65,41.58,41.61,491973.0,37.6007,37.664,37.6007,37.6278,491973.0
2022-06-30 15:40:00,41.61,41.65,41.54,41.61,507916.0,37.6278,37.664,37.5645,37.6278,507916.0
2022-06-30 15:50:00,41.6,41.68,41.53,41.67,1153908.0,37.6188,37.6911,37.5555,37.6821,1153908.0
2022-07-01 09:30:00,41.22,41.33,41.16,41.22,601124.0,37.2751,37.3746,37.2209,37.2751,601124.0
2022-07-01 09:40:00,41.23,41.42,41.22,41.37,364268.0,37.2842,37.456,37.2751,37.4108,364268.0
2022-07-01 09:50:00,41.38,41.41,41.29,41.32,365830.0,37.4198,37.4469,37.3384,37.3656,365830.0
2022-07-01 10:00:00,41.32,41.41,41.19,41.3,611956.0,37.3656,37.4469,37.248,37.3475,611956.0
2022-07-01 10:10:00,41.31,41.34,41.15,41.19,382238.0,37.3565,37.3836,37.2118,37.248,382238.0
2022-07-01 10:20:00,41.19,41.2,41.06,41.08,401035.0,37.248,37.257,37.1304,37.1485,401035.0
2022-07-01 10:30:00,41.07,41.1,40.98,40.99,466910.0,37.1395,37.1666,37.0581,37.0671,466910.0
2022-07-01 10:40:00,40.99,41.12,40.96,41.1,322057.0,37.0671,37.1847,37.04,37.1666,322057.0
2022-07-01 10:50:00,41.1,41.18,41.03,41.13,551046.0,37.1666,37.239,37.1033,37.1937,551046.0
2022-07-01 11:00:00,41.13,41.24,41.1,41.22,233708.0,37.1937,37.2932,37.1666,37.2751,233708.0
2022-07-01 11:10:00,41.22,41.29,41.2,41.26,340971.0,37.2751,37.3384,37.257,37.3113,340971.0
2022-07-01 11:20:00,41.26,41.29,41.21,41.22,405167.0,37.3113,37.3384,37.2661,37.2751,405167.0
2022-07-01 11:30:00,41.23,41.29,41.23,41.24,204223.0,37.2842,37.3384,37.2842,37.2932,204223.0
2022-07-01 11:40:00,41.24,41.29,41.22,41.23,180283.0,37.2932,37.3384,37.2751,37.2842,180283.0
2022-07-01 11:50:00,41.23,41.24,41.14,41.16,156841.0,37.2842,37.2932,37.2028,37.2209,156841.0
2022-07-01 12:00:00,41.16,41.16,41.1,41.12,311618.0,37.2209,37.2209,37.1666,37.1847,311618.0
2022-07-01 12:10:00,41.12,41.18,41.09,41.17,141384.0,37.1847,37.239,37.1576,37.2299,141384.0
2022-07-01 12:20:00,41.16,41.19,41.15,41.19,233406.0,37.2209,37.248,37.2118,37.248,233406.0
2022-07-01 12:30:00,41.18,41.21,41.13,41.15,212018.0,37.239,37.2661,37.1937,37.2118,212018.0
2022-07-01 12:40:00,41.14,41.17,41.13,41.17,110120.0,37.2028,37.2299,37.1937,37.2299,110120.0
2022-07-01 12:50:00,41.17,41.2,41.09,41.09,135727.0,37.2299,37.257,37.1576,37.1576,135727.0
2022-07-01 13:00:00,41.1,41.13,41.09,41.13,194681.0,37.1666,37.1937,37.1576,37.1937,194681.0
2022-07-01 13:10:00,41.12,41.2,41.11,41.17,152924.0,37.1847,37.257,37.1757,37.2299,152924.0
2022-07-01 13:20:00,41.17,41.2,41.15,41.2,137385.0,37.2299,37.257,37.2118,37.257,137385.0
2022-07-01 13:30:00,41.2,41.25,41.19,41.22,401222.0,37.257,37.3023,37.248,37.2751,401222.0
2022-07-01 13:40:00,41.23,41.27,41.22,41.27,138527.0,37.2842,37.3203,37.2751,37.3203,138527.0
2022-07-01 13:50:00,41.27,41.27,41.24,41.27,150660.0,37.3203,37.3203,37.2932,37.3203,150660.0
2022-07-01 14:00:00,41.27,41.28,41.22,41.25,98184.0,37.3203,37.3294,37.2751,37.3023,98184.0
2022-07-01 14:10:00,41.24,41.28,41.22,41.27,377635.0,37.2932,37.3294,37.2751,37.3203,377635.0
2022-07-01 14:20:00,41.27,41.33,41.26,41.3,424673.0,37.3203,37.3746,37.3113,37.3475,424673.0
2022-07-01 14:30:00,41.31,41.35,41.3,41.34,268928.0,37.3565,37.3927,37.3475,37.3836,268928.0
2022-07-01 14:40:00,41.34,41.39,41.33,41.37,253612.0,37.3836,37.4289,37.3746,37.4108,253612.0
2022-07-01 14:50:00,41.38,41.38,41.31,41.38,225299.0,37.4198,37.4198,37.3565,37.4198,225299.0
2022-07-01 15:00:00,41.38,41.38,41.3,41.36,313717.0,37.4198,37.4198,37.3475,37.4017,313717.0
2022-07-01 15:10:00,41.36,41.39,41.32,41.32,241504.0,37.4017,37.4289,37.3656,37.3656,241504.0
2022-07-01 15:20:00,41.34,41.36,41.29,41.33,227419.0,37.3836,37.4017,37.3384,37.3746,227419.0
2022-07-01 15:30:00,41.34,41.4,41.33,41.4,198291.0,37.3836,37.4379,37.3746,37.4379,198291.0
2022-07-01 15:40:00,41.4,41.41,41.36,41.39,296721.0,37.4379,37.4469,37.4017,37.4289,296721.0
2022-07-01 15:50:00,41.39,41.43,41.32,41.42,670527.0,37.4289,37.465,37.3656,37.456,670527.0
2022-07-05 09:30:00,40.58,40.62,40.42,40.42,600591.0,36.6964,36.7326,36.5517,36.5517,600591.0
2022-07-05 09:40:00,40.42,40.59,40.41,40.55,399019.0,36.5517,36.7054,36.5426,36.6692,399019.0
2022-07-05 09:50:00,40.56,40.58,40.44,40.51,395588.0,36.6783,36.6964,36.5698,36.6331,395588.0
2022-07-05 10:00:00,40.5,40.54,40.43,40.47,375519.0,36.624,36.6602,36.5607,36.5969,375519.0
2022-07-05 10:10:00,40.47,40.59,40.46,40.53,554603.0,36.5969,36.7054,36.5879,36.6512,554603.0
2022-07-05 10:20:00,40.53,40.57,40.49,40.53,224631.0,36.6512,36.6873,36.615,36.6512,224631.0
2022-07-05 10:30:00,40.53,40.69,40.52,40.67,413511.0,36.6512,36.7959,36.6421,36.7778,413511.0
2022-07-05 10:40:00,40.66,40.7,40.56,40.61,524167.0,36.7687,36.8049,36.6783,36.7235,524167.0
2022-07-05 10:50:00,40.6,40.62,40.57,40.6,290128.0,36.7145,36.7326,36.6873,36.7145,290128.0
2022-07-05 11:00:00,40.6,40.6,40.51,40.57,225083.0,36.7145,36.7145,36.6331,36.6873,225083.0
2022-07-05 11:10:00,40.57,40.57,40.48,40.52,280498.0,36.6873,36.6873,36.6059,36.6421,280498.0
2022-07-05 11:20:00,40.52,40.57,40.46,40.48,336750.0,36.6421,36.6873,36.5879,36.6059,336750.0
2022-07-05 11:30:00,40.47,40.52,40.45,40.47,358086.0,36.5969,36.6421,36.5788,36.5969,358086.0
2022-07-05 11:40:00,40.48,40.64,40.47,40.63,332343.0,36.6059,36.7506,36.5969,36.7416,332343.0
2022-07-05 11:50:00,40.62,40.67,40.62,40.64,206352.0,36.7326,36.7778,36.7326,36.7506,206352.0
2022-07-05 12:00:00,40.64,40.66,40.58,40.62,266780.0,36.7506,36.7687,36.6964,36.7326,266780.0
2022-07-05 12:10:00,40.63,40.65,40.55,40.61,967666.0,36.7416,36.7597,36.6692,36.7235,967666.0
2022-07-05 12:20:00,40.61,40.69,40.58,40.65,390857.0,36.7235,36.7959,36.6964,36.7597,390857.0
2022-07-05 12:30:00,40.65,40.67,40.63,40.65,288319.0,36.7597,36.7778,36.7416,36.7597,288319.0
2022-07-05 12:40:00,40.64,40.66,40.54,40.55,274054.0,36.7506,36.7687,36.6602,36.6692,274054.0
2022-07-05 12:50:00,40.55,40.59,40.53,40.57,140268.0,36.6692,36.7054,36.6512,36.6873,140268.0
2022-07-05 13:00:00,40.57,40.62,40.56,40.61,373076.0,36.6873,36.7326,36.6783,36.7235,373076.0
2022-07-05 13:10:00,40.61,40.69,40.6,40.69,252730.0,36.7235,36.7959,36.7145,36.7959,252730.0
2022-07-05 13:20:00,40.69,40.71,40.66,40.67,222368.0,36.7959,36.8139,36.7687,36.7778,222368.0
2022-07-05 13:30:00,40.68,40.75,40.66,40.73,456685.0,36.7868,36.8501,36.7687,36.832,456685.0
2022-07-05 13:40:00,40.73,40.76,40.67,40.72,194537.0,36.832,36.8592,36.7778,36.823,194537.0
2022-07-05 13:50:00,40.71,40.72,40.68,40.7,223649.0,36.8139,36.823,36.7868,36.8049,223649.0
2022-07-05 14:00:00,40.7,40.75,40.68,40.72,336753.0,36.8049,36.8501,36.7868,36.823,336753.0
2022-07-05 14:10:00,40.71,40.75,40.71,40.75,254367.0,36.8139,36.8501,36.8139,36.8501,254367.0
2022-07-05 14:20:00,40.75,40.84,40.73,40.83,242148.0,36.8501,36.9315,36.832,36.9225,242148.0
2022-07-05 14:30:00,40.84,40.92,40.82,40.92,360606.0,36.9315,37.0038,36.9134,37.0038,360606.0
2022-07-05 14:40:00,40.91,40.92,40.87,40.89,260238.0,36.9948,37.0038,36.9586,36.9767,260238.0
2022-07-05 14:50:00,40.89,40.92,40.87,40.9,315225.0,36.9767,37.0038,36.9586,36.9858,315225.0
2022-07-05 15:00:00,40.89,40.97,40.85,40.95,420042.0,36.9767,37.0491,36.9405,37.031,420042.0
2022-07-05 15:10:00,40.96,40.97,40.9,40.91,482717.0,37.04,37.0491,36.9858,36.9948,482717.0
2022-07-05 15:20:00,40.91,41.01,40.91,40.99,515491.0,36.9948,37.0852,36.9948,37.0671,515491.0
2022-07-05 15:30:00,40.98,41.03,40.97,41.01,369977.0,37.0581,37.1033,37.0491,37.0852,369977.0
2022-07-05 15:40:00,41.01,41.06,41.0,41.06,368999.0,37.0852,37.1304,37.0762,37.1304,368999.0
2022-07-05 15:50:00,41.05,41.08,41.0,41.08,915166.0,37.1214,37.1485,37.0762,37.1485,915166.0
2022-07-06 09:30:00,40.8,40.85,40.64,40.66,698806.0,36.8953,36.9405,36.7506,36.7687,698806.0
2022-07-06 09:40:00,40.65,40.72,40.54,40.54,283688.0,36.7597,36.823,36.6602,36.6602,283688.0
2022-07-06 09:50:00,40.55,40.63,40.53,40.62,214013.0,36.6692,36.7416,36.6512,36.7326,214013.0
2022-07-06 10:00:00,40.61,40.67,40.51,40.67,330959.0,36.7235,36.7778,36.6331,36.7778,330959.0
2022-07-06 10:10:00,40.66,40.67,40.51,40.52,244802.0,36.7687,36.7778,36.6331,36.6421,244802.0
2022-07-06 10:20:00,40.53,40.63,40.51,40.6,239045.0,36.6512,36.7416,36.6331,36.7145,239045.0
2022-07-06 10:30:00,40.61,40.64,40.55,40.59,207414.0,36.7235,36.7506,36.6692,36.7054,207414.0
2022-07-06 10:40:00,40.6,40.63,40.56,40.57,201426.0,36.7145,36.7416,36.6783,36.6873,201426.0
2022-07-06 10:50:00,40.56,40.63,40.55,40.62,156815.0,36.6783,36.7416,36.6692,36.7326,156815.0
2022-07-06 11:00:00,40.62,40.63,40.52,40.57,107792.0,36.7326,36.7416,36.6421,36.6873,107792.0
2022-07-06 11:10:00,40.56,40.63,40.54,40.61,258308.0,36.6783,36.7416,36.6602,36.7235,258308.0
2022-07-06 11:20:00,40.62,40.63,40.53,40.56,307514.0,36.7326,36.7416,36.6512,36.6783,307514.0
2022-07-06 11:30:00,40.55,40.56,40.5,40.54,217330.0,36.6692,36.6783,36.624,36.6602,217330.0
2022-07-06 11:40:00,40.53,40.58,40.51,40.57,146800.0,36.6512,36.6964,36.6331,36.6873,146800.0
2022-07-06 11:50:00,40.56,40.6,40.54,40.59,252979.0,36.6783,36.7145,36.6602,36.7054,252979.0
2022-07-06 12:00:00,40.59,40.59,40.54,40.55,195243.0,36.7054,36.7054,36.6602,36.6692,195243.0
2022-07-06 12:10:00,40.55,40.61,40.54,40.59,189371.0,36.6692,36.7235,36.6602,36.7054,189371.0
2022-07-06 12:20:00,40.59,40.6,40.54,40.59,163683.0,36.7054,36.7145,36.6602,36.7054,163683.0
2022-07-06 12:30:00,40.59,40.63,40.57,40.6,84377.0,36.7054,36.7416,36.6873,36.7145,84377.0
2022-07-06 12:40:00,40.61,40.65,40.59,40.64,229383.0,36.7235,36.7597,36.7054,36.7506,229383.0
2022-07-06 12:50:00,40.63,40.67,40.61,40.66,132337.0,36.7416,36.7778,36.7235,36.7687,132337.0
2022-07-06 13:00:00,40.66,40.71,40.65,40.7,115215.0,36.7687,36.8139,36.7597,36.8049,115215.0
2022-07-06 13:10:00,40.7,40.7,40.67,40.69,233561.0,36.8049,36.8049,36.7778,36.7959,233561.0
2022-07-06 13:20:00,40.69,40.7,40.65,40.67,339451.0,36.7959,36.8049,36.7597,36.7778,339451.0
2022-07-06 13:30:00,40.66,40.68,40.65,40.66,309511.0,36.7687,36.7868,36.7597,36.7687,309511.0
2022-07-06 13:40:00,40.66,40.67,40.65,40.67,126245.0,36.7687,36.7778,36.7597,36.7778,126245.0
2022-07-06 13:50:00,40.67,40.7,40.66,40.69,82347.0,36.7778,36.8049,36.7687,36.7959,82347.0
2022-07-06 14:00:00,40.69,40.77,40.63,40.7,493384.0,36.7959,36.8682,36.7416,36.8049,493384.0
2022-07-06 14:10:00,40.69,40.7,40.58,40.6,393639.0,36.7959,36.8049,36.6964,36.7145,393639.0
2022-07-06 14:20:00,40.6,40.73,40.58,40.73,482837.0,36.7145,36.832,36.6964,36.832,482837.0
2022-07-06 14:30:00,40.74,40.82,40.7,40.78,183984.0,36.8411,36.9134,36.8049,36.8772,183984.0
2022-07-06 14:40:00,40.79,40.87,40.78,40.82,584397.0,36.8863,36.9586,36.8772,36.9134,584397.0
2022-07-06 14:50:00,40.82,40.83,40.79,40.82,320918.0,36.9134,36.9225,36.8863,36.9134,320918.0
2022-07-06 15:00:00,40.82,40.83,40.76,40.82,352449.0,36.9134,36.9225,36.8592,36.9134,352449.0
2022-07-06 15:10:00,40.82,40.89,40.8,40.87,361614.0,36.9134,36.9767,36.8953,36.9586,361614.0
2022-07-06 15:20:00,40.87,40.9,40.86,40.89,248699.0,36.9586,36.9858,36.9496,36.9767,248699.0
2022-07-06 15:30:00,40.88,40.94,40.87,40.89,252406.0,36.9677,37.0219,36.9586,36.9767,252406.0
2022-07-06 15:40:00,40.88,40.89,40.82,40.83,238118.0,36.9677,36.9767,36.9134,36.9225,238118.0
2022-07-06 15:50:00,40.83,40.86,40.75,40.8,917019.0,36.9225,36.9496,36.8501,36.8953,917019.0
2022-07-07 09:30:00,41.33,41.61,41.3,41.59,463259.0,37.3746,37.6278,37.3475,37.6097,463259.0
2022-07-07 09:40:00,41.59,41.7,41.58,41.7,652794.0,37.6097,37.7092,37.6007,37.7092,652794.0
2022-07-07 09:50:00,41.7,41.74,41.66,41.73,306341.0,37.7092,37.7454,37.673,37.7363,306341.0
2022-07-07 10:00:00,41.73,41.73,41.59,41.66,283080.0,37.7363,37.7363,37.6097,37.673,283080.0
2022-07-07 10:10:00,41.66,41.71,41.64,41.65,204993.0,37.673,37.7182,37.6549,37.664,204993.0
2022-07-07 10:20:00,41.65,41.67,41.61,41.67,116354.0,37.664,37.6821,37.6278,37.6821,116354.0
2022-07-07 10:30:00,41.67,41.72,41.66,41.7,215268.0,37.6821,37.7273,37.673,37.7092,215268.0
2022-07-07 10:40:00,41.7,41.76,41.69,41.76,341616.0,37.7092,37.7634,37.7001,37.7634,341616.0
2022-07-07 10:50:00,41.76,41.78,41.71,41.73,144337.0,37.7634,37.7815,37.7182,37.7363,144337.0
2022-07-07 11:00:00,41.73,41.75,41.7,41.73,144234.0,37.7363,37.7544,37.7092,37.7363,144234.0
2022-07-07 11:10:00,41.72,41.74,41.7,41.71,187174.0,37.7273,37.7454,37.7092,37.7182,187174.0
2022-07-07 11:20:00,41.71,41.72,41.65,41.68,241051.0,37.7182,37.7273,37.664,37.6911,241051.0
2022-07-07 11:30:00,41.67,41.7,41.65,41.68,140420.0,37.6821,37.7092,37.664,37.6911,140420.0
2022-07-07 11:40:00,41.68,41.72,41.67,41.7,170556.0,37.6911,37.7273,37.6821,37.7092,170556.0
2022-07-07 11:50:00,41.7,41.71,41.67,41.71,392075.0,37.7092,37.7182,37.6821,37.7182,392075.0
2022-07-07 12:00:00,41.71,41.74,41.69,41.73,97218.0,37.7182,37.7454,37.7001,37.7363,97218.0
2022-07-07 12:10:00,41.74,41.75,41.72,41.74,127015.0,37.7454,37.7544,37.7273,37.7454,127015.0
2022-07-07 12:20:00,41.75,41.76,41.72,41.76,138613.0,37.7544,37.7634,37.7273,37.7634,138613.0
2022-07-07 12:30:00,41.76,41.78,41.75,41.76,110299.0,37.7634,37.7815,37.7544,37.7634,110299.0
2022-07-07 12:40:00,41.75,41.76,41.73,41.73,217799.0,37.7544,37.7634,37.7363,37.7363,217799.0
2022-07-07 12:50:00,41.73,41.74,41.72,41.74,204743.0,37.7363,37.7454,37.7273,37.7454,204743.0
2022-07-07 13:00:00,41.74,41.76,41.72,41.75,122807.0,37.7454,37.7634,37.7273,37.7544,122807.0
2022-07-07 13:10:00,41.74,41.75,41.69,41.71,107619.0,37.7454,37.7544,37.7001,37.7182,107619.0
2022-07-07 13:20:00,41.71,41.72,41.69,41.7,173625.0,37.7182,37.7273,37.7001,37.7092,173625.0
2022-07-07 13:30:00,41.7,41.74,41.69,41.73,133679.0,37.7092,37.7454,37.7001,37.7363,133679.0
2022-07-07 13:40:00,41.73,41.75,41.72,41.74,135276.0,37.7363,37.7544,37.7273,37.7454,135276.0
2022-07-07 13:50:00,41.75,41.77,41.73,41.76,118986.0,37.7544,37.7725,37.7363,37.7634,118986.0
2022-07-07 14:00:00,41.76,41.77,41.73,41.75,301613.0,37.7634,37.7725,37.7363,37.7544,301613.0
2022-07-07 14:10:00,41.75,41.76,41.74,41.74,161759.0,37.7544,37.7634,37.7454,37.7454,161759.0
2022-07-07 14:20:00,41.74,41.76,41.72,41.76,297686.0,37.7454,37.7634,37.7273,37.7634,297686.0
2022-07-07 14:30:00,41.75,41.77,41.73,41.74,198381.0,37.7544,37.7725,37.7363,37.7454,198381.0
2022-07-07 14:40:00,41.74,41.75,41.71,41.73,112808.0,37.7454,37.7544,37.7182,37.7363,112808.0
2022-07-07 14:50:00,41.72,41.73,41.7,41.72,660761.0,37.7273,37.7363,37.7092,37.7273,660761.0
2022-07-07 15:00:00,41.72,41.73,41.7,41.71,261898.0,37.7273,37.7363,37.7092,37.7182,261898.0
2022-07-07 15:10:00,41.71,41.72,41.69,41.71,176785.0,37.7182,37.7273,37.7001,37.7182,176785.0
2022-07-07 15:20:00,41.7,41.71,41.65,41.66,135958.0,37.7092,37.7182,37.664,37.673,135958.0
2022-07-07 15:30:00,41.66,41.69,41.63,41.63,341339.0,37.673,37.7001,37.6459,37.6459,341339.0
2022-07-07 15:40:00,41.63,41.65,41.61,41.63,288639.0,37.6459,37.664,37.6278,37.6459,288639.0
2022-07-07 15:50:00,41.63,41.65,41.61,41.64,431590.0,37.6459,37.664,37.6278,37.6549,431590.0
2022-07-08 09:30:00,41.46,41.5,41.35,41.49,429536.0,37.4922,37.5283,37.3927,37.5193,429536.0
2022-07-08 09:40:00,41.48,41.53,41.38,41.39,250522.0,37.5102,37.5555,37.4198,37.4289,250522.0
2022-07-08 09:50:00,41.37,41.38,41.3,41.34,257746.0,37.4108,37.4198,37.3475,37.3836,257746.0
2022-07-08 10:00:00,41.33,41.39,41.29,41.39,250364.0,37.3746,37.4289,37.3384,37.4289,250364.0
2022-07-08 10:10:00,41.38,41.49,41.36,41.47,121340.0,37.4198,37.5193,37.4017,37.5012,121340.0
2022-07-08 10:20:00,41.47,41.6,41.44,41.58,263094.0,37.5012,37.6188,37.4741,37.6007,263094.0
2022-07-08 10:30:00,41.58,41.68,41.58,41.66,167443.0,37.6007,37.6911,37.6007,37.673,167443.0
2022-07-08 10:40:00,41.66,41.71,41.64,41.67,174426.0,37.673,37.7182,37.6549,37.6821,174426.0
2022-07-08 10:50:00,41.67,41.68,41.6,41.66,389347.0,37.6821,37.6911,37.6188,37.673,389347.0
2022-07-08 11:00:00,41.66,41.7,41.64,41.69,296595.0,37.673,37.7092,37.6549,37.7001,296595.0
2022-07-08 11:10:00,41.7,41.7,41.64,41.65,156472.0,37.7092,37.7092,37.6549,37.664,156472.0
2022-07-08 11:20:00,41.65,41.71,41.64,41.71,79424.0,37.664,37.7182,37.6549,37.7182,79424.0
2022-07-08 11:30:00,41.71,41.71,41.64,41.66,245454.0,37.7182,37.7182,37.6549,37.673,245454.0
2022-07-08 11:40:00,41.66,41.66,41.53,41.56,218777.0,37.673,37.673,37.5555,37.5826,218777.0
2022-07-08 11:50:00,41.55,41.61,41.55,41.61,114701.0,37.5735,37.6278,37.5735,37.6278,114701.0
2022-07-08 12:00:00,41.61,41.61,41.53,41.53,77875.0,37.6278,37.6278,37.5555,37.5555,77875.0
2022-07-08 12:10:00,41.52,41.55,41.51,41.55,105233.0,37.5464,37.5735,37.5374,37.5735,105233.0
2022-07-08 12:20:00,41.55,41.56,41.43,41.43,194099.0,37.5735,37.5826,37.465,37.465,194099.0
2022-07-08 12:30:00,41.44,41.45,41.39,41.4,111308.0,37.4741,37.4831,37.4289,37.4379,111308.0
2022-07-08 12:40:00,41.39,41.44,41.38,41.44,229751.0,37.4289,37.4741,37.4198,37.4741,229751.0
2022-07-08 12:50:00,41.44,41.44,41.39,41.4,86522.0,37.4741,37.4741,37.4289,37.4379,86522.0
2022-07-08 13:00:00,41.4,41.43,41.36,41.43,117953.0,37.4379,37.465,37.4017,37.465,117953.0
2022-07-08 13:10:00,41.43,41.44,41.4,41.43,149978.0,37.465,37.4741,37.4379,37.465,149978.0
2022-07-08 13:20:00,41.43,41.48,41.41,41.47,229640.0,37.465,37.5102,37.4469,37.5012,229640.0
2022-07-08 13:30:00,41.48,41.48,41.44,41.48,155074.0,37.5102,37.5102,37.4741,37.5102,155074.0
2022-07-08 13:40:00,41.48,41.51,41.46,41.51,233243.0,37.5102,37.5374,37.4922,37.5374,233243.0
2022-07-08 13:50:00,41.51,41.53,41.48,41.49,91423.0,37.5374,37.5555,37.5102,37.5193,91423.0
2022-07-08 14:00:00,41.49,41.54,41.47,41.54,114771.0,37.5193,37.5645,37.5012,37.5645,114771.0
2022-07-08 14:10:00,41.54,41.55,41.52,41.54,265149.0,37.5645,37.5735,37.5464,37.5645,265149.0
2022-07-08 14:20:00,41.54,41.57,41.53,41.56,128077.0,37.5645,37.5916,37.5555,37.5826,128077.0
2022-07-08 14:30:00,41.56,41.59,41.55,41.57,190928.0,37.5826,37.6097,37.5735,37.5916,190928.0
2022-07-08 14:40:00,41.56,41.59,41.55,41.55,123524.0,37.5826,37.6097,37.5735,37.5735,123524.0
2022-07-08 14:50:00,41.55,41.56,41.53,41.55,124090.0,37.5735,37.5826,37.5555,37.5735,124090.0
2022-07-08 15:00:00,41.56,41.56,41.52,41.52,193043.0,37.5826,37.5826,37.5464,37.5464,193043.0
2022-07-08 15:10:00,41.53,41.57,41.52,41.55,130327.0,37.5555,37.5916,37.5464,37.5735,130327.0
2022-07-08 15:20:00,41.56,41.56,41.52,41.55,188315.0,37.5826,37.5826,37.5464,37.5735,188315.0
2022-07-08 15:30:00,41.55,41.56,41.51,41.54,220568.0,37.5735,37.5826,37.5374,37.5645,220568.0
2022-07-08 15:40:00,41.54,41.57,41.53,41.54,205966.0,37.5645,37.5916,37.5555,37.5645,205966.0
2022-07-08 15:50:00,41.53,41.55,41.51,41.55,481748.0,37.5555,37.5735,37.5374,37.5735,481748.0
2022-07-11 09:30:00,40.74,40.75,40.46,40.49,715860.0,36.8411,36.8501,36.5879,36.615,715860.0
2022-07-11 09:40:00,40.48,40.48,40.39,40.41,384459.0,36.6059,36.6059,36.5246,36.5426,384459.0
2022-07-11 09:50:00,40.41,40.53,40.37,40.48,517665.0,36.5426,36.6512,36.5065,36.6059,517665.0
2022-07-11 10:00:00,40.47,40.52,40.42,40.49,440652.0,36.5969,36.6421,36.5517,36.615,440652.0
2022-07-11 10:10:00,40.49,40.54,40.45,40.45,452402.0,36.615,36.6602,36.5788,36.5788,452402.0
2022-07-11 10:20:00,40.46,40.48,40.41,40.45,259914.0,36.5879,36.6059,36.5426,36.5788,259914.0
2022-07-11 10:30:00,40.44,40.56,40.44,40.55,286653.0,36.5698,36.6783,36.5698,36.6692,286653.0
2022-07-11 10:40:00,40.55,40.63,40.55,40.57,231143.0,36.6692,36.7416,36.6692,36.6873,231143.0
2022-07-11 10:50:00,40.58,40.6,40.5,40.51,268008.0,36.6964,36.7145,36.624,36.6331,268008.0
2022-07-11 11:00:00,40.51,40.57,40.49,40.56,214519.0,36.6331,36.6873,36.615,36.6783,214519.0
2022-07-11 11:10:00,40.56,40.6,40.55,40.57,270027.0,36.6783,36.7145,36.6692,36.6873,270027.0
2022-07-11 11:20:00,40.56,40.6,40.53,40.59,207386.0,36.6783,36.7145,36.6512,36.7054,207386.0
2022-07-11 11:30:00,40.59,40.62,40.55,40.59,243327.0,36.7054,36.7326,36.6692,36.7054,243327.0
2022-07-11 11:40:00,40.58,40.6,40.55,40.58,209099.0,36.6964,36.7145,36.6692,36.6964,209099.0
2022-07-11 11:50:00,40.58,40.62,40.56,40.6,168000.0,36.6964,36.7326,36.6783,36.7145,168000.0
2022-07-11 12:00:00,40.61,40.62,40.57,40.59,152793.0,36.7235,36.7326,36.6873,36.7054,152793.0
2022-07-11 12:10:00,40.6,40.63,40.58,40.62,257287.0,36.7145,36.7416,36.6964,36.7326,257287.0
2022-07-11 12:20:00,40.62,40.62,40.57,40.59,345571.0,36.7326,36.7326,36.6873,36.7054,345571.0
2022-07-11 12:30:00,40.59,40.64,40.58,40.63,234491.0,36.7054,36.7506,36.6964,36.7416,234491.0
2022-07-11 12:40:00,40.63,40.63,40.59,40.6,48618.0,36.7416,36.7416,36.7054,36.7145,48618.0
2022-07-11 12:50:00,40.61,40.62,40.56,40.61,272074.0,36.7235,36.7326,36.6783,36.7235,272074.0
2022-07-11 13:00:00,40.61,40.68,40.6,40.67,271435.0,36.7235,36.7868,36.7145,36.7778,271435.0
2022-07-11 13:10:00,40.66,40.68,40.66,40.66,184954.0,36.7687,36.7868,36.7687,36.7687,184954.0
2022-07-11 13:20:00,40.66,40.68,40.65,40.68,216132.0,36.7687,36.7868,36.7597,36.7868,216132.0
2022-07-11 13:30:00,40.68,40.7,40.67,40.7,154774.0,36.7868,36.8049,36.7778,36.8049,154774.0
2022-07-11 13:40:00,40.7,40.72,40.67,40.67,152066.0,36.8049,36.823,36.7778,36.7778,152066.0
2022-07-11 13:50:00,40.68,40.7,40.67,40.68,166720.0,36.7868,36.8049,36.7778,36.7868,166720.0
2022-07-11 14:00:00,40.68,40.69,40.61,40.61,334591.0,36.7868,36.7959,36.7235,36.7235,334591.0
2022-07-11 14:10:00,40.61,40.63,40.59,40.62,415553.0,36.7235,36.7416,36.7054,36.7326,415553.0
2022-07-11 14:20:00,40.61,40.62,40.58,40.59,181453.0,36.7235,36.7326,36.6964,36.7054,181453.0
2022-07-11 14:30:00,40.59,40.6,40.56,40.58,139424.0,36.7054,36.7145,36.6783,36.6964,139424.0
2022-07-11 14:40:00,40.58,40.61,40.57,40.57,233310.0,36.6964,36.7235,36.6873,36.6873,233310.0
2022-07-11 14:50:00,40.57,40.58,40.54,40.54,329958.0,36.6873,36.6964,36.6602,36.6602,329958.0
2022-07-11 15:00:00,40.54,40.56,40.51,40.54,408653.0,36.6602,36.6783,36.6331,36.6602,408653.0
2022-07-11 15:10:00,40.55,40.56,40.52,40.53,219682.0,36.6692,36.6783,36.6421,36.6512,219682.0
2022-07-11 15:20:00,40.54,40.55,40.52,40.54,230494.0,36.6602,36.6692,36.6421,36.6602,230494.0
2022-07-11 15:30:00,40.54,40.55,40.51,40.53,261460.0,36.6602,36.6692,36.6331,36.6512,261460.0
2022-07-11 15:40:00,40.53,40.54,40.47,40.48,271390.0,36.6512,36.6602,36.5969,36.6059,271390.0
2022-07-11 15:50:00,40.48,40.52,40.46,40.51,369895.0,36.6059,36.6421,36.5879,36.6331,369895.0
2022-07-12 09:30:00,40.33,40.48,40.32,40.41,522235.0,36.4703,36.6059,36.4613,36.5426,522235.0
2022-07-12 09:40:00,40.41,40.42,40.28,40.3,373523.0,36.5426,36.5517,36.4251,36.4432,373523.0
2022-07-12 09:50:00,40.29,40.32,40.22,40.23,353909.0,36.4341,36.4613,36.3708,36.3799,353909.0
2022-07-12 10:00:00,40.22,40.25,40.17,40.24,284922.0,36.3708,36.398,36.3256,36.3889,284922.0
2022-07-12 10:10:00,40.24,40.32,40.22,40.31,435767.0,36.3889,36.4613,36.3708,36.4522,435767.0
2022-07-12 10:20:00,40.32,40.37,40.28,40.33,221882.0,36.4613,36.5065,36.4251,36.4703,221882.0
2022-07-12 10:30:00,40.33,40.4,40.32,40.37,253378.0,36.4703,36.5336,36.4613,36.5065,253378.0
2022-07-12 10:40:00,40.36,40.44,40.33,40.39,285752.0,36.4974,36.5698,36.4703,36.5246,285752.0
2022-07-12 10:50:00,40.39,40.43,40.34,40.43,215807.0,36.5246,36.5607,36.4793,36.5607,215807.0
2022-07-12 11:00:00,40.42,40.46,40.4,40.45,311275.0,36.5517,36.5879,36.5336,36.5788,311275.0
2022-07-12 11:10:00,40.46,40.53,40.43,40.44,192598.0,36.5879,36.6512,36.5607,36.5698,192598.0
2022-07-12 11:20:00,40.43,40.52,40.43,40.51,483127.0,36.5607,36.6421,36.5607,36.6331,483127.0
2022-07-12 11:30:00,40.52,40.54,40.48,40.51,349713.0,36.6421,36.6602,36.6059,36.6331,349713.0
2022-07-12 11:40:00,40.51,40.51,40.46,40.5,482075.0,36.6331,36.6331,36.5879,36.624,482075.0
2022-07-12 11:50:00,40.51,40.52,40.48,40.51,145115.0,36.6331,36.6421,36.6059,36.6331,145115.0
2022-07-12 12:00:00,40.51,40.53,40.47,40.47,205078.0,36.6331,36.6512,36.5969,36.5969,205078.0
2022-07-12 12:10:00,40.48,40.53,40.47,40.52,99136.0,36.6059,36.6512,36.5969,36.6421,99136.0
2022-07-12 12:20:00,40.52,40.56,40.51,40.54,325197.0,36.6421,36.6783,36.6331,36.6602,325197.0
2022-07-12 12:30:00,40.53,40.56,40.53,40.55,238598.0,36.6512,36.6783,36.6512,36.6692,238598.0
2022-07-12 12:40:00,40.55,40.56,40.52,40.54,167574.0,36.6692,36.6783,36.6421,36.6602,167574.0
2022-07-12 12:50:00,40.53,40.53,40.49,40.51,158156.0,36.6512,36.6512,36.615,36.6331,158156.0
2022-07-12 13:00:00,40.5,40.54,40.44,40.46,169417.0,36.624,36.6602,36.5698,36.5879,169417.0
2022-07-12 13:10:00,40.47,40.47,40.44,40.46,202654.0,36.5969,36.5969,36.5698,36.5879,202654.0
2022-07-12 13:20:00,40.45,40.46,40.43,40.45,117717.0,36.5788,36.5879,36.5607,36.5788,117717.0
2022-07-12 13:30:00,40.46,40.48,40.44,40.46,212488.0,36.5879,36.6059,36.5698,36.5879,212488.0
2022-07-12 13:40:00,40.47,40.49,40.46,40.48,141693.0,36.5969,36.615,36.5879,36.6059,141693.0
2022-07-12 13:50:00,40.47,40.53,40.47,40.52,92795.0,36.5969,36.6512,36.5969,36.6421,92795.0
2022-07-12 14:00:00,40.52,40.53,40.45,40.47,289401.0,36.6421,36.6512,36.5788,36.5969,289401.0
2022-07-12 14:10:00,40.46,40.48,40.46,40.47,82566.0,36.5879,36.6059,36.5879,36.5969,82566.0
2022-07-12 14:20:00,40.48,40.53,40.46,40.48,269566.0,36.6059,36.6512,36.5879,36.6059,269566.0
2022-07-12 14:30:00,40.48,40.49,40.43,40.46,179886.0,36.6059,36.615,36.5607,36.5879,179886.0
2022-07-12 14:40:00,40.45,40.47,40.44,40.47,153748.0,36.5788,36.5969,36.5698,36.5969,153748.0
2022-07-12 14:50:00,40.46,40.47,40.41,40.42,287233.0,36.5879,36.5969,36.5426,36.5517,287233.0
2022-07-12 15:00:00,40.41,40.42,40.32,40.32,183959.0,36.5426,36.5517,36.4613,36.4613,183959.0
2022-07-12 15:10:00,40.33,40.34,40.3,40.34,239288.0,36.4703,36.4793,36.4432,36.4793,239288.0
2022-07-12 15:20:00,40.33,40.34,40.3,40.31,440918.0,36.4703,36.4793,36.4432,36.4522,440918.0
2022-07-12 15:30:00,40.31,40.32,40.27,40.29,911871.0,36.4522,36.4613,36.416,36.4341,911871.0
2022-07-12 15:40:00,40.29,40.34,40.27,40.32,338129.0,36.4341,36.4793,36.416,36.4613,338129.0
2022-07-12 15:50:00,40.32,40.37,40.31,40.36,1169268.0,36.4613,36.5065,36.4522,36.4974,1169268.0
2022-07-13 09:30:00,39.77,39.94,39.76,39.94,744717.0,35.9639,36.1176,35.9549,36.1176,744717.0
2022-07-13 09:40:00,39.94,40.11,39.92,40.1,828745.0,36.1176,36.2714,36.0995,36.2623,828745.0
2022-07-13 09:50:00,40.11,40.12,39.96,39.99,231750.0,36.2714,36.2804,36.1357,36.1628,231750.0
2022-07-13 10:00:00,39.99,40.02,39.87,39.89,545219.0,36.1628,36.19,36.0543,36.0724,545219.0
2022-07-13 10:10:00,39.9,39.97,39.86,39.86,448200.0,36.0815,36.1448,36.0453,36.0453,448200.0
2022-07-13 10:20:00,39.86,39.97,39.82,39.96,473541.0,36.0453,36.1448,36.0091,36.1357,473541.0
2022-07-13 10:30:00,39.96,40.09,39.93,40.09,790903.0,36.1357,36.2533,36.1086,36.2533,790903.0
2022-07-13 10:40:00,40.08,40.28,40.08,40.26,539933.0,36.2442,36.4251,36.2442,36.407,539933.0
2022-07-13 10:50:00,40.27,40.37,40.27,40.33,307105.0,36.416,36.5065,36.416,36.4703,307105.0
2022-07-13 11:00:00,40.34,40.43,40.29,40.38,455979.0,36.4793,36.5607,36.4341,36.5155,455979.0
2022-07-13 11:10:00,40.38,40.4,40.33,40.34,290008.0,36.5155,36.5336,36.4703,36.4793,290008.0
2022-07-13 11:20:00,40.35,40.37,40.26,40.27,336059.0,36.4884,36.5065,36.407,36.416,336059.0
2022-07-13 11:30:00,40.27,40.3,40.24,40.25,371819.0,36.416,36.4432,36.3889,36.398,371819.0
2022-07-13 11:40:00,40.25,40.27,40.2,40.24,315779.0,36.398,36.416,36.3527,36.3889,315779.0
2022-07-13 11:50:00,40.25,40.3,40.24,40.25,182138.0,36.398,36.4432,36.3889,36.398,182138.0
2022-07-13 12:00:00,40.26,40.33,40.24,40.32,214012.0,36.407,36.4703,36.3889,36.4613,214012.0
2022-07-13 12:10:00,40.31,40.32,40.21,40.26,206742.0,36.4522,36.4613,36.3618,36.407,206742.0
2022-07-13 12:20:00,40.26,40.29,40.23,40.27,265111.0,36.407,36.4341,36.3799,36.416,265111.0
2022-07-13 12:30:00,40.27,40.3,40.25,40.29,221811.0,36.416,36.4432,36.398,36.4341,221811.0
2022-07-13 12:40:00,40.29,40.29,40.24,40.27,121124.0,36.4341,36.4341,36.3889,36.416,121124.0
2022-07-13 12:50:00,40.26,40.3,40.25,40.3,144891.0,36.407,36.4432,36.398,36.4432,144891.0
2022-07-13 13:00:00,40.3,40.36,40.28,40.32,388912.0,36.4432,36.4974,36.4251,36.4613,388912.0
2022-07-13 13:10:00,40.31,40.39,40.29,40.3,236068.0,36.4522,36.5246,36.4341,36.4432,236068.0
2022-07-13 13:20:00,40.3,40.34,40.29,40.34,169249.0,36.4432,36.4793,36.4341,36.4793,169249.0
2022-07-13 13:30:00,40.34,40.35,40.31,40.32,116631.0,36.4793,36.4884,36.4522,36.4613,116631.0
2022-07-13 13:40:00,40.32,40.39,40.31,40.38,205186.0,36.4613,36.5246,36.4522,36.5155,205186.0
2022-07-13 13:50:00,40.39,40.39,40.34,40.37,322058.0,36.5246,36.5246,36.4793,36.5065,322058.0
2022-07-13 14:00:00,40.37,40.37,40.19,40.22,401011.0,36.5065,36.5065,36.3437,36.3708,401011.0
2022-07-13 14:10:00,40.22,40.27,40.21,40.25,272367.0,36.3708,36.416,36.3618,36.398,272367.0
2022-07-13 14:20:00,40.26,40.33,40.24,40.32,318771.0,36.407,36.4703,36.3889,36.4613,318771.0
2022-07-13 14:30:00,40.33,40.35,40.3,40.34,201131.0,36.4703,36.4884,36.4432,36.4793,201131.0
2022-07-13 14:40:00,40.34,40.36,40.31,40.31,193653.0,36.4793,36.4974,36.4522,36.4522,193653.0
2022-07-13 14:50:00,40.32,40.38,40.29,40.37,466037.0,36.4613,36.5155,36.4341,36.5065,466037.0
2022-07-13 15:00:00,40.37,40.38,40.27,40.3,405112.0,36.5065,36.5155,36.416,36.4432,405112.0
2022-07-13 15:10:00,40.29,40.33,40.28,40.32,510475.0,36.4341,36.4703,36.4251,36.4613,510475.0
2022-07-13 15:20:00,40.33,40.34,40.28,40.3,581618.0,36.4703,36.4793,36.4251,36.4432,581618.0
2022-07-13 15:30:00,40.29,40.31,40.22,40.26,580045.0,36.4341,36.4522,36.3708,36.407,580045.0
2022-07-13 15:40:00,40.26,40.26,40.21,40.24,602607.0,36.407,36.407,36.3618,36.3889,602607.0
2022-07-13 15:50:00,40.24,40.27,40.21,40.23,720590.0,36.3889,36.416,36.3618,36.3799,720590.0
2022-07-14 09:30:00,39.92,39.92,39.67,39.71,692780.0,36.0995,36.0995,35.8735,35.9096,692780.0
2022-07-14 09:40:00,39.73,39.74,39.65,39.66,299479.0,35.9277,35.9368,35.8554,35.8644,299479.0
2022-07-14 09:50:00,39.65,39.77,39.64,39.69,298769.0,35.8554,35.9639,35.8463,35.8916,298769.0
2022-07-14 10:00:00,39.68,39.68,39.58,39.59,319669.0,35.8825,35.8825,35.7921,35.8011,319669.0
2022-07-14 10:10:00,39.59,39.63,39.57,39.6,431732.0,35.8011,35.8373,35.783,35.8102,431732.0
2022-07-14 10:20:00,39.6,39.71,39.6,39.69,368988.0,35.8102,35.9096,35.8102,35.8916,368988.0
2022-07-14 10:30:00,39.69,39.76,39.67,39.7,416303.0,35.8916,35.9549,35.8735,35.9006,416303.0
2022-07-14 10:40:00,39.71,39.74,39.66,39.69,353151.0,35.9096,35.9368,35.8644,35.8916,353151.0
2022-07-14 10:50:00,39.69,39.76,39.67,39.71,446080.0,35.8916,35.9549,35.8735,35.9096,446080.0
2022-07-14 11:00:00,39.71,39.81,39.69,39.81,775114.0,35.9096,36.0001,35.8916,36.0001,775114.0
2022-07-14 11:10:00,39.8,39.83,39.72,39.82,413651.0,35.991,36.0182,35.9187,36.0091,413651.0
2022-07-14 11:20:00,39.82,39.86,39.8,39.81,646380.0,36.0091,36.0453,35.991,36.0001,646380.0
2022-07-14 11:30:00,39.8,39.83,39.69,39.77,629219.0,35.991,36.0182,35.8916,35.9639,629219.0
2022-07-14 11:40:00,39.77,39.89,39.76,39.83,527264.0,35.9639,36.0724,35.9549,36.0182,527264.0
2022-07-14 11:50:00,39.82,39.89,39.81,39.87,417990.0,36.0091,36.0724,36.0001,36.0543,417990.0
2022-07-14 12:00:00,39.87,39.89,39.82,39.83,389980.0,36.0543,36.0724,36.0091,36.0182,389980.0
2022-07-14 12:10:00,39.84,39.88,39.82,39.87,460070.0,36.0272,36.0634,36.0091,36.0543,460070.0
2022-07-14 12:20:00,39.87,39.89,39.75,39.76,518697.0,36.0543,36.0724,35.9458,35.9549,518697.0
2022-07-14 12:30:00,39.75,39.81,39.75,39.79,890332.0,35.9458,36.0001,35.9458,35.982,890332.0
2022-07-14 12:40:00,39.79,39.81,39.71,39.72,738633.0,35.982,36.0001,35.9096,35.9187,738633.0
2022-07-14 12:50:00,39.71,39.76,39.7,39.76,211379.0,35.9096,35.9549,35.9006,35.9549,211379.0
2022-07-14 13:00:00,39.75,39.76,39.71,39.76,162160.0,35.9458,35.9549,35.9096,35.9549,162160.0
2022-07-14 13:10:00,39.75,39.8,39.71,39.78,423573.0,35.9458,35.991,35.9096,35.9729,423573.0
2022-07-14 13:20:00,39.78,39.82,39.77,39.82,181671.0,35.9729,36.0091,35.9639,36.0091,181671.0
2022-07-14 13:30:00,39.81,39.82,39.76,39.82,162929.0,36.0001,36.0091,35.9549,36.0091,162929.0
2022-07-14 13:40:00,39.82,39.84,39.8,39.84,208312.0,36.0091,36.0272,35.991,36.0272,208312.0
2022-07-14 13:50:00,39.84,39.86,39.8,39.84,315907.0,36.0272,36.0453,35.991,36.0272,315907.0
2022-07-14 14:00:00,39.84,39.87,39.82,39.87,257609.0,36.0272,36.0543,36.0091,36.0543,257609.0
2022-07-14 14:10:00,39.86,39.92,39.84,39.91,401649.0,36.0453,36.0995,36.0272,36.0905,401649.0
2022-07-14 14:20:00,39.91,39.95,39.91,39.93,647898.0,36.0905,36.1267,36.0905,36.1086,647898.0
2022-07-14 14:30:00,39.93,40.0,39.92,39.99,305103.0,36.1086,36.1719,36.0995,36.1628,305103.0
2022-07-14 14:40:00,40.0,40.01,39.94,39.95,265211.0,36.1719,36.1809,36.1176,36.1267,265211.0
2022-07-14 14:50:00,39.96,39.97,39.91,39.96,155977.0,36.1357,36.1448,36.0905,36.1357,155977.0
2022-07-14 15:00:00,39.96,39.97,39.88,39.89,862961.0,36.1357,36.1448,36.0634,36.0724,862961.0
2022-07-14 15:10:00,39.89,39.93,39.88,39.93,420575.0,36.0724,36.1086,36.0634,36.1086,420575.0
2022-07-14 15:20:00,39.92,39.97,39.92,39.97,352468.0,36.0995,36.1448,36.0995,36.1448,352468.0
2022-07-14 15:30:00,39.97,39.98,39.92,39.93,451315.0,36.1448,36.1538,36.0995,36.1086,451315.0
2022-07-14 15:40:00,39.94,39.95,39.91,39.94,377868.0,36.1176,36.1267,36.0905,36.1176,377868.0
2022-07-14 15:50:00,39.94,39.96,39.92,39.96,504650.0,36.1176,36.1357,36.0995,36.1357,504650.0
2022-07-15 09:30:00,39.9,39.97,39.76,39.76,871416.0,36.0815,36.1448,35.9549,35.9549,871416.0
2022-07-15 09:40:00,39.77,39.78,39.65,39.69,258519.0,35.9639,35.9729,35.8554,35.8916,258519.0
2022-07-15 09:50:00,39.69,39.7,39.57,39.62,259814.0,35.8916,35.9006,35.783,35.8283,259814.0
2022-07-15 10:00:00,39.63,39.87,39.63,39.74,1450616.0,35.8373,36.0543,35.8373,35.9368,1450616.0
2022-07-15 10:10:00,39.74,39.82,39.71,39.79,508586.0,35.9368,36.0091,35.9096,35.982,508586.0
2022-07-15 10:20:00,39.79,39.92,39.73,39.91,310888.0,35.982,36.0995,35.9277,36.0905,310888.0
2022-07-15 10:30:00,39.92,39.95,39.87,39.91,230428.0,36.0995,36.1267,36.0543,36.0905,230428.0
2022-07-15 10:40:00,39.9,39.91,39.82,39.85,202293.0,36.0815,36.0905,36.0091,36.0362,202293.0
2022-07-15 10:50:00,39.84,39.92,39.84,39.89,261015.0,36.0272,36.0995,36.0272,36.0724,261015.0
2022-07-15 11:00:00,39.9,39.97,39.88,39.97,469321.0,36.0815,36.1448,36.0634,36.1448,469321.0
2022-07-15 11:10:00,39.97,40.0,39.93,39.96,275345.0,36.1448,36.1719,36.1086,36.1357,275345.0
2022-07-15 11:20:00,39.96,40.02,39.96,40.0,259907.0,36.1357,36.19,36.1357,36.1719,259907.0
2022-07-15 11:30:00,39.99,40.03,39.96,40.01,149170.0,36.1628,36.199,36.1357,36.1809,149170.0
2022-07-15 11:40:00,40.01,40.02,39.98,40.0,140676.0,36.1809,36.19,36.1538,36.1719,140676.0
2022-07-15 11:50:00,39.99,39.99,39.95,39.95,126560.0,36.1628,36.1628,36.1267,36.1267,126560.0
2022-07-15 12:00:00,39.95,39.99,39.94,39.95,586864.0,36.1267,36.1628,36.1176,36.1267,586864.0
2022-07-15 12:10:00,39.95,39.96,39.93,39.94,253084.0,36.1267,36.1357,36.1086,36.1176,253084.0
2022-07-15 12:20:00,39.94,39.96,39.93,39.95,236768.0,36.1176,36.1357,36.1086,36.1267,236768.0
2022-07-15 12:30:00,39.94,39.96,39.91,39.94,384689.0,36.1176,36.1357,36.0905,36.1176,384689.0
2022-07-15 12:40:00,39.93,39.99,39.92,39.98,289759.0,36.1086,36.1628,36.0995,36.1538,289759.0
2022-07-15 12:50:00,39.98,40.01,39.97,40.01,308002.0,36.1538,36.1809,36.1448,36.1809,308002.0
2022-07-15 13:00:00,40.01,40.05,40.0,40.04,382712.0,36.1809,36.2171,36.1719,36.2081,382712.0
2022-07-15 13:10:00,40.03,40.05,40.02,40.05,175728.0,36.199,36.2171,36.19,36.2171,175728.0
2022-07-15 13:20:00,40.04,40.06,40.02,40.04,77798.0,36.2081,36.2261,36.19,36.2081,77798.0
2022-07-15 13:30:00,40.04,40.05,40.01,40.04,91483.0,36.2081,36.2171,36.1809,36.2081,91483.0
2022-07-15 13:40:00,40.05,40.06,40.03,40.06,102880.0,36.2171,36.2261,36.199,36.2261,102880.0
2022-07-15 13:50:00,40.05,40.06,40.02,40.05,181627.0,36.2171,36.2261,36.19,36.2171,181627.0
2022-07-15 14:00:00,40.05,40.06,40.02,40.04,243665.0,36.2171,36.2261,36.19,36.2081,243665.0
2022-07-15 14:10:00,40.04,40.06,40.03,40.04,125165.0,36.2081,36.2261,36.199,36.2081,125165.0
2022-07-15 14:20:00,40.04,40.04,40.0,40.02,182460.0,36.2081,36.2081,36.1719,36.19,182460.0
2022-07-15 14:30:00,40.02,40.04,40.01,40.02,445753.0,36.19,36.2081,36.1809,36.19,445753.0
2022-07-15 14:40:00,40.03,40.06,40.02,40.05,155124.0,36.199,36.2261,36.19,36.2171,155124.0
2022-07-15 14:50:00,40.05,40.06,40.04,40.05,307558.0,36.2171,36.2261,36.2081,36.2171,307558.0
2022-07-15 15:00:00,40.05,40.06,40.03,40.04,239806.0,36.2171,36.2261,36.199,36.2081,239806.0
2022-07-15 15:10:00,40.05,40.05,40.03,40.05,336321.0,36.2171,36.2171,36.199,36.2171,336321.0
2022-07-15 15:20:00,40.05,40.06,40.04,40.05,308653.0,36.2171,36.2261,36.2081,36.2171,308653.0
2022-07-15 15:30:00,40.05,40.07,40.03,40.04,783452.0,36.2171,36.2352,36.199,36.2081,783452.0
2022-07-15 15:40:00,40.04,40.06,40.03,40.05,709967.0,36.2081,36.2261,36.199,36.2171,709967.0
2022-07-15 15:50:00,40.05,40.12,40.03,40.12,558427.0,36.2171,36.2804,36.199,36.2804,558427.0
2022-07-18 09:30:00,40.65,40.8,40.65,40.78,1809105.0,36.7597,36.8953,36.7597,36.8772,1809105.0
2022-07-18 09:40:00,40.78,40.85,40.75,40.8,1737513.0,36.8772,36.9405,36.8501,36.8953,1737513.0
2022-07-18 09:50:00,40.81,40.84,40.77,40.79,589912.0,36.9044,36.9315,36.8682,36.8863,589912.0
2022-07-18 10:00:00,40.8,40.81,40.72,40.73,792471.0,36.8953,36.9044,36.823,36.832,792471.0
2022-07-18 10:10:00,40.73,40.73,40.65,40.68,638354.0,36.832,36.832,36.7597,36.7868,638354.0
2022-07-18 10:20:00,40.69,40.72,40.68,40.71,506324.0,36.7959,36.823,36.7868,36.8139,506324.0
2022-07-18 10:30:00,40.7,40.74,40.7,40.72,641463.0,36.8049,36.8411,36.8049,36.823,641463.0
2022-07-18 10:40:00,40.72,40.75,40.68,40.69,503948.0,36.823,36.8501,36.7868,36.7959,503948.0
2022-07-18 10:50:00,40.68,40.72,40.67,40.7,856242.0,36.7868,36.823,36.7778,36.8049,856242.0
2022-07-18 11:00:00,40.7,40.71,40.63,40.63,502996.0,36.8049,36.8139,36.7416,36.7416,502996.0
2022-07-18 11:10:00,40.64,40.64,40.61,40.64,2051905.0,36.7506,36.7506,36.7235,36.7506,2051905.0
2022-07-18 11:20:00,40.64,40.64,40.61,40.62,1387296.0,36.7506,36.7506,36.7235,36.7326,1387296.0
2022-07-18 11:30:00,40.62,40.65,40.6,40.65,703872.0,36.7326,36.7597,36.7145,36.7597,703872.0
2022-07-18 11:40:00,40.64,40.68,40.64,40.65,229393.0,36.7506,36.7868,36.7506,36.7597,229393.0
2022-07-18 11:50:00,40.65,40.71,40.65,40.7,169358.0,36.7597,36.8139,36.7597,36.8049,169358.0
2022-07-18 12:00:00,40.71,40.71,40.69,40.71,107989.0,36.8139,36.8139,36.7959,36.8139,107989.0
2022-07-18 12:10:00,40.7,40.73,40.7,40.72,207455.0,36.8049,36.832,36.8049,36.823,207455.0
2022-07-18 12:20:00,40.72,40.74,40.72,40.73,70398.0,36.823,36.8411,36.823,36.832,70398.0
2022-07-18 12:30:00,40.74,40.74,40.72,40.73,115733.0,36.8411,36.8411,36.823,36.832,115733.0
2022-07-18 12:40:00,40.73,40.75,40.69,40.69,394893.0,36.832,36.8501,36.7959,36.7959,394893.0
2022-07-18 12:50:00,40.7,40.7,40.64,40.64,106351.0,36.8049,36.8049,36.7506,36.7506,106351.0
2022-07-18 13:00:00,40.64,40.68,40.64,40.67,152886.0,36.7506,36.7868,36.7506,36.7778,152886.0
2022-07-18 13:10:00,40.66,40.68,40.63,40.64,171106.0,36.7687,36.7868,36.7416,36.7506,171106.0
2022-07-18 13:20:00,40.64,40.66,40.63,40.66,115684.0,36.7506,36.7687,36.7416,36.7687,115684.0
2022-07-18 13:30:00,40.66,40.66,40.54,40.56,318022.0,36.7687,36.7687,36.6602,36.6783,318022.0
2022-07-18 13:40:00,40.56,40.57,40.51,40.52,173919.0,36.6783,36.6873,36.6331,36.6421,173919.0
2022-07-18 13:50:00,40.52,40.53,40.44,40.45,253417.0,36.6421,36.6512,36.5698,36.5788,253417.0
2022-07-18 14:00:00,40.45,40.47,40.43,40.45,231668.0,36.5788,36.5969,36.5607,36.5788,231668.0
2022-07-18 14:10:00,40.45,40.5,40.44,40.49,246476.0,36.5788,36.624,36.5698,36.615,246476.0
2022-07-18 14:20:00,40.48,40.49,40.42,40.44,1811099.0,36.6059,36.615,36.5517,36.5698,1811099.0
2022-07-18 14:30:00,40.44,40.49,40.43,40.48,311065.0,36.5698,36.615,36.5607,36.6059,311065.0
2022-07-18 14:40:00,40.48,40.48,40.41,40.43,228956.0,36.6059,36.6059,36.5426,36.5607,228956.0
2022-07-18 14:50:00,40.43,40.43,40.37,40.38,353764.0,36.5607,36.5607,36.5065,36.5155,353764.0
2022-07-18 15:00:00,40.38,40.42,40.36,40.41,577285.0,36.5155,36.5517,36.4974,36.5426,577285.0
2022-07-18 15:10:00,40.41,40.44,40.38,40.43,899443.0,36.5426,36.5698,36.5155,36.5607,899443.0
2022-07-18 15:20:00,40.44,40.45,40.37,40.37,213322.0,36.5698,36.5788,36.5065,36.5065,213322.0
2022-07-18 15:30:00,40.37,40.37,40.3,40.32,340778.0,36.5065,36.5065,36.4432,36.4613,340778.0
2022-07-18 15:40:00,40.32,40.33,40.28,40.29,419967.0,36.4613,36.4703,36.4251,36.4341,419967.0
2022-07-18 15:50:00,40.29,40.35,40.29,40.31,797445.0,36.4341,36.4884,36.4341,36.4522,797445.0
2022-07-19 09:30:00,40.75,40.78,40.64,40.73,1775530.0,36.8501,36.8772,36.7506,36.832,1775530.0
2022-07-19 09:40:00,40.73,40.75,40.67,40.68,1416590.0,36.832,36.8501,36.7778,36.7868,1416590.0
2022-07-19 09:50:00,40.68,40.74,40.68,40.73,1109136.0,36.7868,36.8411,36.7868,36.832,1109136.0
2022-07-19 10:00:00,40.73,40.73,40.63,40.66,1114702.0,36.832,36.832,36.7416,36.7687,1114702.0
2022-07-19 10:10:00,40.66,40.74,40.65,40.72,1093371.0,36.7687,36.8411,36.7597,36.823,1093371.0
2022-07-19 10:20:00,40.72,40.83,40.71,40.81,630441.0,36.823,36.9225,36.8139,36.9044,630441.0
2022-07-19 10:30:00,40.81,40.82,40.76,40.77,812984.0,36.9044,36.9134,36.8592,36.8682,812984.0
2022-07-19 10:40:00,40.77,40.82,40.76,40.82,750676.0,36.8682,36.9134,36.8592,36.9134,750676.0
2022-07-19 10:50:00,40.82,40.86,40.81,40.83,611630.0,36.9134,36.9496,36.9044,36.9225,611630.0
2022-07-19 11:00:00,40.83,40.86,40.82,40.84,612459.0,36.9225,36.9496,36.9134,36.9315,612459.0
2022-07-19 11:10:00,40.84,40.84,40.77,40.78,596647.0,36.9315,36.9315,36.8682,36.8772,596647.0
2022-07-19 11:20:00,40.78,40.8,40.76,40.78,764721.0,36.8772,36.8953,36.8592,36.8772,764721.0
2022-07-19 11:30:00,40.79,40.82,40.78,40.8,1059487.0,36.8863,36.9134,36.8772,36.8953,1059487.0
2022-07-19 11:40:00,40.8,40.81,40.78,40.8,268713.0,36.8953,36.9044,36.8772,36.8953,268713.0
2022-07-19 11:50:00,40.79,40.83,40.79,40.83,127849.0,36.8863,36.9225,36.8863,36.9225,127849.0
2022-07-19 12:00:00,40.82,40.83,40.75,40.77,299829.0,36.9134,36.9225,36.8501,36.8682,299829.0
2022-07-19 12:10:00,40.77,40.82,40.76,40.82,265695.0,36.8682,36.9134,36.8592,36.9134,265695.0
2022-07-19 12:20:00,40.81,40.87,40.81,40.87,132962.0,36.9044,36.9586,36.9044,36.9586,132962.0
2022-07-19 12:30:00,40.87,40.9,40.85,40.87,372082.0,36.9586,36.9858,36.9405,36.9586,372082.0
2022-07-19 12:40:00,40.87,40.88,40.86,40.87,169157.0,36.9586,36.9677,36.9496,36.9586,169157.0
2022-07-19 12:50:00,40.88,40.88,40.84,40.86,180186.0,36.9677,36.9677,36.9315,36.9496,180186.0
2022-07-19 13:00:00,40.87,40.88,40.84,40.84,248572.0,36.9586,36.9677,36.9315,36.9315,248572.0
2022-07-19 13:10:00,40.84,40.86,40.82,40.84,158751.0,36.9315,36.9496,36.9134,36.9315,158751.0
2022-07-19 13:20:00,40.83,40.84,40.81,40.83,118277.0,36.9225,36.9315,36.9044,36.9225,118277.0
2022-07-19 13:30:00,40.83,40.88,40.83,40.88,91080.0,36.9225,36.9677,36.9225,36.9677,91080.0
2022-07-19 13:40:00,40.88,40.89,40.87,40.89,101723.0,36.9677,36.9767,36.9586,36.9767,101723.0
2022-07-19 13:50:00,40.89,40.9,40.87,40.9,129280.0,36.9767,36.9858,36.9586,36.9858,129280.0
2022-07-19 14:00:00,40.9,40.94,40.89,40.94,132142.0,36.9858,37.0219,36.9767,37.0219,132142.0
2022-07-19 14:10:00,40.93,40.94,40.9,40.93,1138622.0,37.0129,37.0219,36.9858,37.0129,1138622.0
2022-07-19 14:20:00,40.93,40.94,40.88,40.89,201335.0,37.0129,37.0219,36.9677,36.9767,201335.0
2022-07-19 14:30:00,40.89,40.91,40.88,40.9,198636.0,36.9767,36.9948,36.9677,36.9858,198636.0
2022-07-19 14:40:00,40.9,40.92,40.88,40.89,261483.0,36.9858,37.0038,36.9677,36.9767,261483.0
2022-07-19 14:50:00,40.9,40.91,40.88,40.9,185734.0,36.9858,36.9948,36.9677,36.9858,185734.0
2022-07-19 15:00:00,40.9,40.91,40.87,40.91,223000.0,36.9858,36.9948,36.9586,36.9948,223000.0
2022-07-19 15:10:00,40.91,40.91,40.87,40.89,329927.0,36.9948,36.9948,36.9586,36.9767,329927.0
2022-07-19 15:20:00,40.89,40.89,40.86,40.87,382359.0,36.9767,36.9767,36.9496,36.9586,382359.0
2022-07-19 15:30:00,40.87,40.88,40.83,40.88,496223.0,36.9586,36.9677,36.9225,36.9677,496223.0
2022-07-19 15:40:00,40.88,40.9,40.87,40.88,295584.0,36.9677,36.9858,36.9586,36.9677,295584.0
2022-07-19 15:50:00,40.89,40.91,40.86,40.88,898924.0,36.9767,36.9948,36.9496,36.9677,898924.0
2022-07-20 09:30:00,40.78,40.86,40.71,40.8,1569098.0,36.8772,36.9496,36.8139,36.8953,1569098.0
2022-07-20 09:40:00,40.8,40.83,40.74,40.76,882548.0,36.8953,36.9225,36.8411,36.8592,882548.0
2022-07-20 09:50:00,40.77,40.79,40.63,40.64,420310.0,36.8682,36.8863,36.7416,36.7506,420310.0
2022-07-20 10:00:00,40.64,40.67,40.58,40.66,696126.0,36.7506,36.7778,36.6964,36.7687,696126.0
2022-07-20 10:10:00,40.65,40.72,40.64,40.68,344890.0,36.7597,36.823,36.7506,36.7868,344890.0
2022-07-20 10:20:00,40.69,40.76,40.68,40.74,173636.0,36.7959,36.8592,36.7868,36.8411,173636.0
2022-07-20 10:30:00,40.74,40.8,40.71,40.79,193573.0,36.8411,36.8953,36.8139,36.8863,193573.0
2022-07-20 10:40:00,40.78,40.83,40.75,40.83,270950.0,36.8772,36.9225,36.8501,36.9225,270950.0
2022-07-20 10:50:00,40.82,40.86,40.81,40.86,311372.0,36.9134,36.9496,36.9044,36.9496,311372.0
2022-07-20 11:00:00,40.85,40.86,40.77,40.8,458434.0,36.9405,36.9496,36.8682,36.8953,458434.0
2022-07-20 11:10:00,40.8,40.81,40.76,40.77,352858.0,36.8953,36.9044,36.8592,36.8682,352858.0
2022-07-20 11:20:00,40.77,40.8,40.74,40.8,340772.0,36.8682,36.8953,36.8411,36.8953,340772.0
2022-07-20 11:30:00,40.8,40.82,40.76,40.77,356993.0,36.8953,36.9134,36.8592,36.8682,356993.0
2022-07-20 11:40:00,40.78,40.8,40.76,40.78,140851.0,36.8772,36.8953,36.8592,36.8772,140851.0
2022-07-20 11:50:00,40.78,40.82,40.78,40.8,263553.0,36.8772,36.9134,36.8772,36.8953,263553.0
2022-07-20 12:00:00,40.8,40.84,40.79,40.83,133125.0,36.8953,36.9315,36.8863,36.9225,133125.0
2022-07-20 12:10:00,40.84,40.84,40.79,40.81,157599.0,36.9315,36.9315,36.8863,36.9044,157599.0
2022-07-20 12:20:00,40.82,40.83,40.78,40.78,147599.0,36.9134,36.9225,36.8772,36.8772,147599.0
2022-07-20 12:30:00,40.78,40.82,40.78,40.81,398488.0,36.8772,36.9134,36.8772,36.9044,398488.0
2022-07-20 12:40:00,40.81,40.82,40.64,40.66,240935.0,36.9044,36.9134,36.7506,36.7687,240935.0
2022-07-20 12:50:00,40.66,40.75,40.65,40.74,207829.0,36.7687,36.8501,36.7597,36.8411,207829.0
2022-07-20 13:00:00,40.73,40.74,40.61,40.64,560857.0,36.832,36.8411,36.7235,36.7506,560857.0
2022-07-20 13:10:00,40.63,40.66,40.59,40.66,446692.0,36.7416,36.7687,36.7054,36.7687,446692.0
2022-07-20 13:20:00,40.65,40.69,40.62,40.69,368098.0,36.7597,36.7959,36.7326,36.7959,368098.0
2022-07-20 13:30:00,40.68,40.71,40.66,40.69,250010.0,36.7868,36.8139,36.7687,36.7959,250010.0
2022-07-20 13:40:00,40.68,40.69,40.63,40.63,400099.0,36.7868,36.7959,36.7416,36.7416,400099.0
2022-07-20 13:50:00,40.63,40.66,40.58,40.59,195436.0,36.7416,36.7687,36.6964,36.7054,195436.0
2022-07-20 14:00:00,40.59,40.67,40.59,40.67,1199566.0,36.7054,36.7778,36.7054,36.7778,1199566.0
2022-07-20 14:10:00,40.66,40.67,40.63,40.66,290598.0,36.7687,36.7778,36.7416,36.7687,290598.0
2022-07-20 14:20:00,40.66,40.72,40.65,40.7,209230.0,36.7687,36.823,36.7597,36.8049,209230.0
2022-07-20 14:30:00,40.71,40.73,40.69,40.73,222973.0,36.8139,36.832,36.7959,36.832,222973.0
2022-07-20 14:40:00,40.73,40.74,40.72,40.73,324490.0,36.832,36.8411,36.823,36.832,324490.0
2022-07-20 14:50:00,40.74,40.74,40.67,40.72,348679.0,36.8411,36.8411,36.7778,36.823,348679.0
2022-07-20 15:00:00,40.72,40.8,40.71,40.77,469265.0,36.823,36.8953,36.8139,36.8682,469265.0
2022-07-20 15:10:00,40.78,40.8,40.76,40.79,241486.0,36.8772,36.8953,36.8592,36.8863,241486.0
2022-07-20 15:20:00,40.78,40.8,40.76,40.8,196304.0,36.8772,36.8953,36.8592,36.8953,196304.0
2022-07-20 15:30:00,40.8,40.82,40.75,40.77,750115.0,36.8953,36.9134,36.8501,36.8682,750115.0
2022-07-20 15:40:00,40.77,40.79,40.75,40.76,624589.0,36.8682,36.8863,36.8501,36.8592,624589.0
2022-07-20 15:50:00,40.76,40.78,40.7,40.73,3869469.0,36.8592,36.8772,36.8049,36.832,3869469.0
2022-07-21 09:30:00,40.87,41.01,40.85,41.0,464742.0,36.9586,37.0852,36.9405,37.0762,464742.0
2022-07-21 09:40:00,40.99,41.03,40.94,40.99,261134.0,37.0671,37.1033,37.0219,37.0671,261134.0
2022-07-21 09:50:00,40.98,41.09,40.94,41.07,367870.0,37.0581,37.1576,37.0219,37.1395,367870.0
2022-07-21 10:00:00,41.07,41.11,40.94,40.98,228599.0,37.1395,37.1757,37.0219,37.0581,228599.0
2022-07-21 10:10:00,40.98,40.99,40.88,40.95,271085.0,37.0581,37.0671,36.9677,37.031,271085.0
2022-07-21 10:20:00,40.95,40.96,40.81,40.83,610208.0,37.031,37.04,36.9044,36.9225,610208.0
2022-07-21 10:30:00,40.82,40.87,40.8,40.86,231773.0,36.9134,36.9586,36.8953,36.9496,231773.0
2022-07-21 10:40:00,40.87,40.91,40.83,40.85,189019.0,36.9586,36.9948,36.9225,36.9405,189019.0
2022-07-21 10:50:00,40.85,40.93,40.85,40.93,91459.0,36.9405,37.0129,36.9405,37.0129,91459.0
2022-07-21 11:00:00,40.92,41.0,40.91,40.94,326132.0,37.0038,37.0762,36.9948,37.0219,326132.0
2022-07-21 11:10:00,40.94,40.94,40.89,40.92,309168.0,37.0219,37.0219,36.9767,37.0038,309168.0
2022-07-21 11:20:00,40.91,40.93,40.86,40.91,224083.0,36.9948,37.0129,36.9496,36.9948,224083.0
2022-07-21 11:30:00,40.92,40.99,40.88,40.95,215997.0,37.0038,37.0671,36.9677,37.031,215997.0
2022-07-21 11:40:00,40.96,40.99,40.93,40.95,221581.0,37.04,37.0671,37.0129,37.031,221581.0
2022-07-21 11:50:00,40.95,40.97,40.93,40.96,177942.0,37.031,37.0491,37.0129,37.04,177942.0
2022-07-21 12:00:00,40.96,41.01,40.95,41.0,130805.0,37.04,37.0852,37.031,37.0762,130805.0
2022-07-21 12:10:00,41.0,41.0,40.94,40.97,139540.0,37.0762,37.0762,37.0219,37.0491,139540.0
2022-07-21 12:20:00,40.97,41.02,40.96,41.02,103703.0,37.0491,37.0943,37.04,37.0943,103703.0
2022-07-21 12:30:00,41.01,41.03,41.0,41.02,118248.0,37.0852,37.1033,37.0762,37.0943,118248.0
2022-07-21 12:40:00,41.02,41.03,40.98,41.0,74043.0,37.0943,37.1033,37.0581,37.0762,74043.0
2022-07-21 12:50:00,41.01,41.03,41.0,41.01,93248.0,37.0852,37.1033,37.0762,37.0852,93248.0
2022-07-21 13:00:00,41.02,41.04,41.0,41.01,360332.0,37.0943,37.1124,37.0762,37.0852,360332.0
2022-07-21 13:10:00,41.01,41.02,40.98,41.0,212981.0,37.0852,37.0943,37.0581,37.0762,212981.0
2022-07-21 13:20:00,41.0,41.02,40.96,40.99,111843.0,37.0762,37.0943,37.04,37.0671,111843.0
2022-07-21 13:30:00,41.0,41.0,40.94,40.98,572232.0,37.0762,37.0762,37.0219,37.0581,572232.0
2022-07-21 13:40:00,40.97,40.99,40.96,40.98,119269.0,37.0491,37.0671,37.04,37.0581,119269.0
2022-07-21 13:50:00,40.98,40.98,40.94,40.98,316981.0,37.0581,37.0581,37.0219,37.0581,316981.0
2022-07-21 14:00:00,40.98,41.01,40.97,40.99,243494.0,37.0581,37.0852,37.0491,37.0671,243494.0
2022-07-21 14:10:00,41.0,41.02,40.99,41.02,87782.0,37.0762,37.0943,37.0671,37.0943,87782.0
2022-07-21 14:20:00,41.01,41.03,41.0,41.02,87526.0,37.0852,37.1033,37.0762,37.0943,87526.0
2022-07-21 14:30:00,41.01,41.03,41.0,41.02,1976913.0,37.0852,37.1033,37.0762,37.0943,1976913.0
2022-07-21 14:40:00,41.03,41.04,41.01,41.04,290659.0,37.1033,37.1124,37.0852,37.1124,290659.0
2022-07-21 14:50:00,41.04,41.06,41.02,41.04,197533.0,37.1124,37.1304,37.0943,37.1124,197533.0
2022-07-21 15:00:00,41.04,41.1,41.03,41.1,197952.0,37.1124,37.1666,37.1033,37.1666,197952.0
2022-07-21 15:10:00,41.09,41.1,41.06,41.09,212374.0,37.1576,37.1666,37.1304,37.1576,212374.0
2022-07-21 15:20:00,41.09,41.13,41.08,41.12,417405.0,37.1576,37.1937,37.1485,37.1847,417405.0
2022-07-21 15:30:00,41.13,41.16,41.12,41.14,262459.0,37.1937,37.2209,37.1847,37.2028,262459.0
2022-07-21 15:40:00,41.13,41.17,41.13,41.15,229971.0,37.1937,37.2299,37.1937,37.2118,229971.0
2022-07-21 15:50:00,41.15,41.2,41.14,41.2,722510.0,37.2118,37.257,37.2028,37.257,722510.0
2022-07-22 09:30:00,41.11,41.14,41.03,41.09,541292.0,37.1757,37.2028,37.1033,37.1576,541292.0
2022-07-22 09:40:00,41.09,41.18,41.08,41.13,310887.0,37.1576,37.239,37.1485,37.1937,310887.0
2022-07-22 09:50:00,41.13,41.18,41.02,41.02,301051.0,37.1937,37.239,37.0943,37.0943,301051.0
2022-07-22 10:00:00,41.02,41.03,40.92,40.94,212988.0,37.0943,37.1033,37.0038,37.0219,212988.0
2022-07-22 10:10:00,40.94,41.06,40.94,41.04,105218.0,37.0219,37.1304,37.0219,37.1124,105218.0
2022-07-22 10:20:00,41.02,41.03,40.91,40.98,102614.0,37.0943,37.1033,36.9948,37.0581,102614.0
2022-07-22 10:30:00,40.97,41.02,40.96,41.01,152602.0,37.0491,37.0943,37.04,37.0852,152602.0
2022-07-22 10:40:00,41.0,41.04,40.98,41.02,143138.0,37.0762,37.1124,37.0581,37.0943,143138.0
2022-07-22 10:50:00,41.03,41.06,41.01,41.02,75049.0,37.1033,37.1304,37.0852,37.0943,75049.0
2022-07-22 11:00:00,41.02,41.05,40.97,41.0,139000.0,37.0943,37.1214,37.0491,37.0762,139000.0
2022-07-22 11:10:00,40.99,41.04,40.97,41.0,93841.0,37.0671,37.1124,37.0491,37.0762,93841.0
2022-07-22 11:20:00,41.0,41.0,40.95,40.98,156290.0,37.0762,37.0762,37.031,37.0581,156290.0
2022-07-22 11:30:00,40.98,40.98,40.89,40.92,423755.0,37.0581,37.0581,36.9767,37.0038,423755.0
2022-07-22 11:40:00,40.92,40.93,40.88,40.9,174950.0,37.0038,37.0129,36.9677,36.9858,174950.0
2022-07-22 11:50:00,40.9,40.92,40.89,40.91,59182.0,36.9858,37.0038,36.9767,36.9948,59182.0
2022-07-22 12:00:00,40.91,40.92,40.88,40.9,91603.0,36.9948,37.0038,36.9677,36.9858,91603.0
2022-07-22 12:10:00,40.89,40.9,40.86,40.88,145655.0,36.9767,36.9858,36.9496,36.9677,145655.0
2022-07-22 12:20:00,40.89,40.89,40.85,40.87,149978.0,36.9767,36.9767,36.9405,36.9586,149978.0
2022-07-22 12:30:00,40.88,40.92,40.87,40.89,149320.0,36.9677,37.0038,36.9586,36.9767,149320.0
2022-07-22 12:40:00,40.9,40.9,40.85,40.87,76774.0,36.9858,36.9858,36.9405,36.9586,76774.0
2022-07-22 12:50:00,40.88,40.89,40.84,40.84,54393.0,36.9677,36.9767,36.9315,36.9315,54393.0
2022-07-22 13:00:00,40.84,40.85,40.8,40.82,112794.0,36.9315,36.9405,36.8953,36.9134,112794.0
2022-07-22 13:10:00,40.83,40.83,40.75,40.76,105592.0,36.9225,36.9225,36.8501,36.8592,105592.0
2022-07-22 13:20:00,40.75,40.77,40.72,40.73,144689.0,36.8501,36.8682,36.823,36.832,144689.0
2022-07-22 13:30:00,40.73,40.73,40.67,40.71,174952.0,36.832,36.832,36.7778,36.8139,174952.0
2022-07-22 13:40:00,40.71,40.74,40.69,40.73,84626.0,36.8139,36.8411,36.7959,36.832,84626.0
2022-07-22 13:50:00,40.72,40.73,40.69,40.71,277722.0,36.823,36.832,36.7959,36.8139,277722.0
2022-07-22 14:00:00,40.72,40.73,40.66,40.66,219693.0,36.823,36.832,36.7687,36.7687,219693.0
2022-07-22 14:10:00,40.67,40.68,40.64,40.68,112131.0,36.7778,36.7868,36.7506,36.7868,112131.0
2022-07-22 14:20:00,40.67,40.68,40.64,40.67,417722.0,36.7778,36.7868,36.7506,36.7778,417722.0
2022-07-22 14:30:00,40.66,40.68,40.62,40.65,265482.0,36.7687,36.7868,36.7326,36.7597,265482.0
2022-07-22 14:40:00,40.66,40.66,40.63,40.66,486149.0,36.7687,36.7687,36.7416,36.7687,486149.0
2022-07-22 14:50:00,40.66,40.7,40.65,40.68,281432.0,36.7687,36.8049,36.7597,36.7868,281432.0
2022-07-22 15:00:00,40.68,40.7,40.66,40.68,290781.0,36.7868,36.8049,36.7687,36.7868,290781.0
2022-07-22 15:10:00,40.69,40.73,40.68,40.73,211442.0,36.7959,36.832,36.7868,36.832,211442.0
2022-07-22 15:20:00,40.73,40.75,40.72,40.74,295878.0,36.832,36.8501,36.823,36.8411,295878.0
2022-07-22 15:30:00,40.75,40.75,40.7,40.71,195762.0,36.8501,36.8501,36.8049,36.8139,195762.0
2022-07-22 15:40:00,40.7,40.74,40.69,40.72,400054.0,36.8049,36.8411,36.7959,36.823,400054.0
2022-07-22 15:50:00,40.73,40.79,40.71,40.78,403676.0,36.832,36.8863,36.8139,36.8772,403676.0
2022-07-25 09:30:00,40.89,40.89,40.78,40.8,337529.0,36.9767,36.9767,36.8772,36.8953,337529.0
2022-07-25 09:40:00,40.81,40.97,40.81,40.89,307673.0,36.9044,37.0491,36.9044,36.9767,307673.0
2022-07-25 09:50:00,40.89,40.94,40.88,40.89,203829.0,36.9767,37.0219,36.9677,36.9767,203829.0
2022-07-25 10:00:00,40.89,40.92,40.83,40.88,194764.0,36.9767,37.0038,36.9225,36.9677,194764.0
2022-07-25 10:10:00,40.88,40.91,40.81,40.82,180036.0,36.9677,36.9948,36.9044,36.9134,180036.0
2022-07-25 10:20:00,40.82,40.86,40.75,40.82,711947.0,36.9134,36.9496,36.8501,36.9134,711947.0
2022-07-25 10:30:00,40.82,40.84,40.77,40.79,237807.0,36.9134,36.9315,36.8682,36.8863,237807.0
2022-07-25 10:40:00,40.78,40.87,40.75,40.83,601338.0,36.8772,36.9586,36.8501,36.9225,601338.0
2022-07-25 10:50:00,40.84,40.84,40.79,40.8,110438.0,36.9315,36.9315,36.8863,36.8953,110438.0
2022-07-25 11:00:00,40.8,40.84,40.78,40.82,120019.0,36.8953,36.9315,36.8772,36.9134,120019.0
2022-07-25 11:10:00,40.84,40.84,40.75,40.8,434138.0,36.9315,36.9315,36.8501,36.8953,434138.0
2022-07-25 11:20:00,40.8,40.88,40.8,40.88,170575.0,36.8953,36.9677,36.8953,36.9677,170575.0
2022-07-25 11:30:00,40.87,40.91,40.87,40.87,124414.0,36.9586,36.9948,36.9586,36.9586,124414.0
2022-07-25 11:40:00,40.87,40.92,40.87,40.89,128507.0,36.9586,37.0038,36.9586,36.9767,128507.0
2022-07-25 11:50:00,40.89,40.9,40.87,40.89,113732.0,36.9767,36.9858,36.9586,36.9767,113732.0
2022-07-25 12:00:00,40.89,40.9,40.85,40.87,190373.0,36.9767,36.9858,36.9405,36.9586,190373.0
2022-07-25 12:10:00,40.88,40.88,40.82,40.86,194916.0,36.9677,36.9677,36.9134,36.9496,194916.0
2022-07-25 12:20:00,40.85,40.88,40.84,40.88,259383.0,36.9405,36.9677,36.9315,36.9677,259383.0
2022-07-25 12:30:00,40.88,40.91,40.87,40.9,96006.0,36.9677,36.9948,36.9586,36.9858,96006.0
2022-07-25 12:40:00,40.9,40.96,40.89,40.95,151706.0,36.9858,37.04,36.9767,37.031,151706.0
2022-07-25 12:50:00,40.95,40.95,40.93,40.94,205327.0,37.031,37.031,37.0129,37.0219,205327.0
2022-07-25 13:00:00,40.94,40.97,40.93,40.97,120385.0,37.0219,37.0491,37.0129,37.0491,120385.0
2022-07-25 13:10:00,40.97,40.97,40.93,40.94,196151.0,37.0491,37.0491,37.0129,37.0219,196151.0
2022-07-25 13:20:00,40.94,40.95,40.92,40.92,91494.0,37.0219,37.031,37.0038,37.0038,91494.0
2022-07-25 13:30:00,40.92,40.94,40.89,40.9,195155.0,37.0038,37.0219,36.9767,36.9858,195155.0
2022-07-25 13:40:00,40.9,40.92,40.89,40.91,66985.0,36.9858,37.0038,36.9767,36.9948,66985.0
2022-07-25 13:50:00,40.91,40.91,40.89,40.9,154989.0,36.9948,36.9948,36.9767,36.9858,154989.0
2022-07-25 14:00:00,40.9,40.91,40.88,40.89,356772.0,36.9858,36.9948,36.9677,36.9767,356772.0
2022-07-25 14:10:00,40.89,40.91,40.88,40.9,298029.0,36.9767,36.9948,36.9677,36.9858,298029.0
2022-07-25 14:20:00,40.9,40.92,40.88,40.91,223373.0,36.9858,37.0038,36.9677,36.9948,223373.0
2022-07-25 14:30:00,40.91,40.95,40.9,40.93,213366.0,36.9948,37.031,36.9858,37.0129,213366.0
2022-07-25 14:40:00,40.93,40.96,40.91,40.94,649478.0,37.0129,37.04,36.9948,37.0219,649478.0
2022-07-25 14:50:00,40.93,40.95,40.91,40.91,354315.0,37.0129,37.031,36.9948,36.9948,354315.0
2022-07-25 15:00:00,40.91,40.92,40.86,40.88,247224.0,36.9948,37.0038,36.9496,36.9677,247224.0
2022-07-25 15:10:00,40.89,40.89,40.86,40.89,245075.0,36.9767,36.9767,36.9496,36.9767,245075.0
2022-07-25 15:20:00,40.88,40.91,40.87,40.88,313014.0,36.9677,36.9948,36.9586,36.9677,313014.0
2022-07-25 15:30:00,40.88,40.9,40.87,40.9,190811.0,36.9677,36.9858,36.9586,36.9858,190811.0
2022-07-25 15:40:00,40.9,40.91,40.88,40.91,223840.0,36.9858,36.9948,36.9677,36.9948,223840.0
2022-07-25 15:50:00,40.91,40.97,40.91,40.96,441063.0,36.9948,37.0491,36.9948,37.04,441063.0
2022-07-26 09:30:00,40.89,40.99,40.88,40.99,553079.0,36.9767,37.0671,36.9677,37.0671,553079.0
2022-07-26 09:40:00,40.99,41.01,40.86,40.88,287008.0,37.0671,37.0852,36.9496,36.9677,287008.0
2022-07-26 09:50:00,40.88,40.92,40.86,40.88,188138.0,36.9677,37.0038,36.9496,36.9677,188138.0
2022-07-26 10:00:00,40.88,40.89,40.82,40.84,274852.0,36.9677,36.9767,36.9134,36.9315,274852.0
2022-07-26 10:10:00,40.84,40.86,40.75,40.79,259093.0,36.9315,36.9496,36.8501,36.8863,259093.0
2022-07-26 10:20:00,40.79,40.8,40.74,40.76,294439.0,36.8863,36.8953,36.8411,36.8592,294439.0
2022-07-26 10:30:00,40.76,40.79,40.74,40.77,279700.0,36.8592,36.8863,36.8411,36.8682,279700.0
2022-07-26 10:40:00,40.77,40.8,40.75,40.77,117456.0,36.8682,36.8953,36.8501,36.8682,117456.0
2022-07-26 10:50:00,40.77,40.81,40.74,40.8,422528.0,36.8682,36.9044,36.8411,36.8953,422528.0
2022-07-26 11:00:00,40.81,40.83,40.73,40.73,248851.0,36.9044,36.9225,36.832,36.832,248851.0
2022-07-26 11:10:00,40.73,40.76,40.73,40.73,152397.0,36.832,36.8592,36.832,36.832,152397.0
2022-07-26 11:20:00,40.73,40.74,40.66,40.66,173775.0,36.832,36.8411,36.7687,36.7687,173775.0
2022-07-26 11:30:00,40.66,40.67,40.61,40.62,191140.0,36.7687,36.7778,36.7235,36.7326,191140.0
2022-07-26 11:40:00,40.62,40.64,40.59,40.59,122811.0,36.7326,36.7506,36.7054,36.7054,122811.0
2022-07-26 11:50:00,40.59,40.61,40.56,40.58,154655.0,36.7054,36.7235,36.6783,36.6964,154655.0
2022-07-26 12:00:00,40.58,40.62,40.56,40.61,283933.0,36.6964,36.7326,36.6783,36.7235,283933.0
2022-07-26 12:10:00,40.61,40.63,40.58,40.62,437776.0,36.7235,36.7416,36.6964,36.7326,437776.0
2022-07-26 12:20:00,40.62,40.65,40.59,40.63,368164.0,36.7326,36.7597,36.7054,36.7416,368164.0
2022-07-26 12:30:00,40.64,40.66,40.63,40.64,235296.0,36.7506,36.7687,36.7416,36.7506,235296.0
2022-07-26 12:40:00,40.63,40.64,40.6,40.64,354302.0,36.7416,36.7506,36.7145,36.7506,354302.0
2022-07-26 12:50:00,40.64,40.64,40.62,40.64,124472.0,36.7506,36.7506,36.7326,36.7506,124472.0
2022-07-26 13:00:00,40.63,40.65,40.62,40.64,169789.0,36.7416,36.7597,36.7326,36.7506,169789.0
2022-07-26 13:10:00,40.64,40.65,40.6,40.61,157094.0,36.7506,36.7597,36.7145,36.7235,157094.0
2022-07-26 13:20:00,40.61,40.64,40.6,40.63,175524.0,36.7235,36.7506,36.7145,36.7416,175524.0
2022-07-26 13:30:00,40.63,40.64,40.58,40.59,151897.0,36.7416,36.7506,36.6964,36.7054,151897.0
2022-07-26 13:40:00,40.59,40.6,40.57,40.58,123369.0,36.7054,36.7145,36.6873,36.6964,123369.0
2022-07-26 13:50:00,40.58,40.59,40.56,40.57,161362.0,36.6964,36.7054,36.6783,36.6873,161362.0
2022-07-26 14:00:00,40.57,40.64,40.56,40.59,239212.0,36.6873,36.7506,36.6783,36.7054,239212.0
2022-07-26 14:10:00,40.59,40.61,40.56,40.58,259345.0,36.7054,36.7235,36.6783,36.6964,259345.0
2022-07-26 14:20:00,40.58,40.59,40.55,40.55,246091.0,36.6964,36.7054,36.6692,36.6692,246091.0
2022-07-26 14:30:00,40.55,40.56,40.53,40.53,291575.0,36.6692,36.6783,36.6512,36.6512,291575.0
2022-07-26 14:40:00,40.54,40.55,40.53,40.53,198990.0,36.6602,36.6692,36.6512,36.6512,198990.0
2022-07-26 14:50:00,40.54,40.57,40.53,40.57,271147.0,36.6602,36.6873,36.6512,36.6873,271147.0
2022-07-26 15:00:00,40.56,40.58,40.53,40.55,300552.0,36.6783,36.6964,36.6512,36.6692,300552.0
2022-07-26 15:10:00,40.54,40.61,40.54,40.59,217813.0,36.6602,36.7235,36.6602,36.7054,217813.0
2022-07-26 15:20:00,40.6,40.62,40.58,40.6,212166.0,36.7145,36.7326,36.6964,36.7145,212166.0
2022-07-26 15:30:00,40.6,40.61,40.58,40.61,252099.0,36.7145,36.7235,36.6964,36.7235,252099.0
2022-07-26 15:40:00,40.61,40.61,40.57,40.58,227440.0,36.7235,36.7235,36.6873,36.6964,227440.0
2022-07-26 15:50:00,40.59,40.62,40.58,40.59,444932.0,36.7054,36.7326,36.6964,36.7054,444932.0
2022-07-27 09:30:00,40.98,41.0,40.83,40.85,315491.0,37.0581,37.0762,36.9225,36.9405,315491.0
2022-07-27 09:40:00,40.85,40.89,40.8,40.89,236821.0,36.9405,36.9767,36.8953,36.9767,236821.0
2022-07-27 09:50:00,40.89,40.97,40.87,40.93,89510.0,36.9767,37.0491,36.9586,37.0129,89510.0
2022-07-27 10:00:00,40.93,40.98,40.9,40.92,251375.0,37.0129,37.0581,36.9858,37.0038,251375.0
2022-07-27 10:10:00,40.92,40.97,40.9,40.96,103954.0,37.0038,37.0491,36.9858,37.04,103954.0
2022-07-27 10:20:00,40.97,40.98,40.9,40.91,100469.0,37.0491,37.0581,36.9858,36.9948,100469.0
2022-07-27 10:30:00,40.91,40.93,40.88,40.91,185214.0,36.9948,37.0129,36.9677,36.9948,185214.0
2022-07-27 10:40:00,40.92,40.95,40.9,40.94,74005.0,37.0038,37.031,36.9858,37.0219,74005.0
2022-07-27 10:50:00,40.95,40.99,40.94,40.98,138244.0,37.031,37.0671,37.0219,37.0581,138244.0
2022-07-27 11:00:00,40.98,41.02,40.97,40.98,264473.0,37.0581,37.0943,37.0491,37.0581,264473.0
2022-07-27 11:10:00,40.98,41.04,40.98,41.03,73753.0,37.0581,37.1124,37.0581,37.1033,73753.0
2022-07-27 11:20:00,41.02,41.03,40.99,41.0,172824.0,37.0943,37.1033,37.0671,37.0762,172824.0
2022-07-27 11:30:00,41.0,41.02,40.99,41.0,171125.0,37.0762,37.0943,37.0671,37.0762,171125.0
2022-07-27 11:40:00,40.99,41.01,40.99,41.0,111314.0,37.0671,37.0852,37.0671,37.0762,111314.0
2022-07-27 11:50:00,41.0,41.01,40.97,40.99,215560.0,37.0762,37.0852,37.0491,37.0671,215560.0
2022-07-27 12:00:00,40.98,41.01,40.98,40.99,105392.0,37.0581,37.0852,37.0581,37.0671,105392.0
2022-07-27 12:10:00,41.0,41.0,40.98,40.99,169185.0,37.0762,37.0762,37.0581,37.0671,169185.0
2022-07-27 12:20:00,40.99,41.0,40.97,40.98,167100.0,37.0671,37.0762,37.0491,37.0581,167100.0
2022-07-27 12:30:00,40.98,40.99,40.96,40.97,194599.0,37.0581,37.0671,37.04,37.0491,194599.0
2022-07-27 12:40:00,40.97,41.0,40.96,40.99,120032.0,37.0491,37.0762,37.04,37.0671,120032.0
2022-07-27 12:50:00,40.98,41.0,40.96,40.96,67452.0,37.0581,37.0762,37.04,37.04,67452.0
2022-07-27 13:00:00,40.97,40.97,40.94,40.95,126925.0,37.0491,37.0491,37.0219,37.031,126925.0
2022-07-27 13:10:00,40.96,40.97,40.94,40.96,51721.0,37.04,37.0491,37.0219,37.04,51721.0
2022-07-27 13:20:00,40.95,40.96,40.94,40.94,301651.0,37.031,37.04,37.0219,37.0219,301651.0
2022-07-27 13:30:00,40.95,40.95,40.93,40.95,105496.0,37.031,37.031,37.0129,37.031,105496.0
2022-07-27 13:40:00,40.95,40.96,40.94,40.96,254735.0,37.031,37.04,37.0219,37.04,254735.0
2022-07-27 13:50:00,40.96,40.98,40.93,40.95,866466.0,37.04,37.0581,37.0129,37.031,866466.0
2022-07-27 14:00:00,40.97,41.09,40.94,40.97,319400.0,37.0491,37.1576,37.0219,37.0491,319400.0
2022-07-27 14:10:00,40.97,41.06,40.97,41.04,568466.0,37.0491,37.1304,37.0491,37.1124,568466.0
2022-07-27 14:20:00,41.04,41.05,40.99,41.01,343986.0,37.1124,37.1214,37.0671,37.0852,343986.0
2022-07-27 14:30:00,41.01,41.15,40.89,41.13,1405424.0,37.0852,37.2118,36.9767,37.1937,1405424.0
2022-07-27 14:40:00,41.14,41.3,41.14,41.26,285871.0,37.2028,37.3475,37.2028,37.3113,285871.0
2022-07-27 14:50:00,41.28,41.37,41.26,41.29,768837.0,37.3294,37.4108,37.3113,37.3384,768837.0
2022-07-27 15:00:00,41.3,41.36,41.26,41.33,383727.0,37.3475,37.4017,37.3113,37.3746,383727.0
2022-07-27 15:10:00,41.33,41.35,41.3,41.32,393132.0,37.3746,37.3927,37.3475,37.3656,393132.0
2022-07-27 15:20:00,41.32,41.45,41.3,41.45,394024.0,37.3656,37.4831,37.3475,37.4831,394024.0
2022-07-27 15:30:00,41.45,41.47,41.41,41.41,445200.0,37.4831,37.5012,37.4469,37.4469,445200.0
2022-07-27 15:40:00,41.41,41.44,41.4,41.41,381027.0,37.4469,37.4741,37.4379,37.4469,381027.0
2022-07-27 15:50:00,41.41,41.42,41.37,41.38,567599.0,37.4469,37.456,37.4108,37.4198,567599.0
2022-07-28 09:30:00,41.4,41.46,41.38,41.38,933436.0,37.4379,37.4922,37.4198,37.4198,933436.0
2022-07-28 09:40:00,41.37,41.38,41.24,41.29,271440.0,37.4108,37.4198,37.2932,37.3384,271440.0
2022-07-28 09:50:00,41.29,41.29,41.14,41.19,202345.0,37.3384,37.3384,37.2028,37.248,202345.0
2022-07-28 10:00:00,41.19,41.22,41.09,41.11,242849.0,37.248,37.2751,37.1576,37.1757,242849.0
2022-07-28 10:10:00,41.11,41.12,41.03,41.04,209435.0,37.1757,37.1847,37.1033,37.1124,209435.0
2022-07-28 10:20:00,41.05,41.05,40.95,41.0,136356.0,37.1214,37.1214,37.031,37.0762,136356.0
2022-07-28 10:30:00,40.99,41.07,40.96,41.05,206711.0,37.0671,37.1395,37.04,37.1214,206711.0
2022-07-28 10:40:00,41.05,41.12,40.99,41.12,408965.0,37.1214,37.1847,37.0671,37.1847,408965.0
2022-07-28 10:50:00,41.12,41.14,41.08,41.13,176436.0,37.1847,37.2028,37.1485,37.1937,176436.0
2022-07-28 11:00:00,41.14,41.18,41.11,41.13,216786.0,37.2028,37.239,37.1757,37.1937,216786.0
2022-07-28 11:10:00,41.13,41.17,41.12,41.15,103203.0,37.1937,37.2299,37.1847,37.2118,103203.0
2022-07-28 11:20:00,41.15,41.24,41.13,41.23,1481805.0,37.2118,37.2932,37.1937,37.2842,1481805.0
2022-07-28 11:30:00,41.24,41.25,41.19,41.23,253481.0,37.2932,37.3023,37.248,37.2842,253481.0
2022-07-28 11:40:00,41.23,41.28,41.22,41.27,244675.0,37.2842,37.3294,37.2751,37.3203,244675.0
2022-07-28 11:50:00,41.27,41.29,41.22,41.23,105209.0,37.3203,37.3384,37.2751,37.2842,105209.0
2022-07-28 12:00:00,41.23,41.26,41.21,41.24,78464.0,37.2842,37.3113,37.2661,37.2932,78464.0
2022-07-28 12:10:00,41.23,41.25,41.2,41.22,163511.0,37.2842,37.3023,37.257,37.2751,163511.0
2022-07-28 12:20:00,41.21,41.28,41.19,41.27,473646.0,37.2661,37.3294,37.248,37.3203,473646.0
2022-07-28 12:30:00,41.27,41.29,41.24,41.26,316610.0,37.3203,37.3384,37.2932,37.3113,316610.0
2022-07-28 12:40:00,41.27,41.28,41.25,41.25,133828.0,37.3203,37.3294,37.3023,37.3023,133828.0
2022-07-28 12:50:00,41.26,41.29,41.24,41.27,111507.0,37.3113,37.3384,37.2932,37.3203,111507.0
2022-07-28 13:00:00,41.28,41.28,41.23,41.27,187343.0,37.3294,37.3294,37.2842,37.3203,187343.0
2022-07-28 13:10:00,41.27,41.3,41.26,41.29,282852.0,37.3203,37.3475,37.3113,37.3384,282852.0
2022-07-28 13:20:00,41.29,41.33,41.28,41.32,220277.0,37.3384,37.3746,37.3294,37.3656,220277.0
2022-07-28 13:30:00,41.32,41.38,41.32,41.37,214825.0,37.3656,37.4198,37.3656,37.4108,214825.0
2022-07-28 13:40:00,41.37,41.43,41.37,41.43,128965.0,37.4108,37.465,37.4108,37.465,128965.0
2022-07-28 13:50:00,41.42,41.44,41.4,41.43,131608.0,37.456,37.4741,37.4379,37.465,131608.0
2022-07-28 14:00:00,41.43,41.43,41.38,41.4,276746.0,37.465,37.465,37.4198,37.4379,276746.0
2022-07-28 14:10:00,41.4,41.43,41.39,41.43,222075.0,37.4379,37.465,37.4289,37.465,222075.0
2022-07-28 14:20:00,41.43,41.43,41.4,41.41,241626.0,37.465,37.465,37.4379,37.4469,241626.0
2022-07-28 14:30:00,41.41,41.43,41.39,41.43,205389.0,37.4469,37.465,37.4289,37.465,205389.0
2022-07-28 14:40:00,41.43,41.45,41.42,41.45,185571.0,37.465,37.4831,37.456,37.4831,185571.0
2022-07-28 14:50:00,41.45,41.49,41.44,41.48,238154.0,37.4831,37.5193,37.4741,37.5102,238154.0
2022-07-28 15:00:00,41.48,41.53,41.48,41.51,496390.0,37.5102,37.5555,37.5102,37.5374,496390.0
2022-07-28 15:10:00,41.51,41.51,41.48,41.5,408659.0,37.5374,37.5374,37.5102,37.5283,408659.0
2022-07-28 15:20:00,41.5,41.51,41.49,41.51,204066.0,37.5283,37.5374,37.5193,37.5374,204066.0
2022-07-28 15:30:00,41.51,41.51,41.48,41.5,309377.0,37.5374,37.5374,37.5102,37.5283,309377.0
2022-07-28 15:40:00,41.49,41.55,41.48,41.54,407400.0,37.5193,37.5735,37.5102,37.5645,407400.0
2022-07-28 15:50:00,41.53,41.56,41.49,41.51,840991.0,37.5555,37.5826,37.5193,37.5374,840991.0
2022-07-29 09:30:00,41.02,41.07,40.85,40.86,529487.0,37.0943,37.1395,36.9405,36.9496,529487.0
2022-07-29 09:40:00,40.87,41.02,40.87,40.95,241296.0,36.9586,37.0943,36.9586,37.031,241296.0
2022-07-29 09:50:00,40.95,40.95,40.88,40.9,220562.0,37.031,37.031,36.9677,36.9858,220562.0
2022-07-29 10:00:00,40.89,41.04,40.87,40.93,355782.0,36.9767,37.1124,36.9586,37.0129,355782.0
2022-07-29 10:10:00,40.92,40.98,40.91,40.96,232353.0,37.0038,37.0581,36.9948,37.04,232353.0
2022-07-29 10:20:00,40.97,41.07,40.96,41.04,240690.0,37.0491,37.1395,37.04,37.1124,240690.0
2022-07-29 10:30:00,41.04,41.1,40.99,41.09,226509.0,37.1124,37.1666,37.0671,37.1576,226509.0
2022-07-29 10:40:00,41.09,41.16,41.08,41.09,297433.0,37.1576,37.2209,37.1485,37.1576,297433.0
2022-07-29 10:50:00,41.09,41.1,41.03,41.04,180009.0,37.1576,37.1666,37.1033,37.1124,180009.0
2022-07-29 11:00:00,41.04,41.04,41.0,41.03,214595.0,37.1124,37.1124,37.0762,37.1033,214595.0
2022-07-29 11:10:00,41.04,41.07,41.0,41.07,130446.0,37.1124,37.1395,37.0762,37.1395,130446.0
2022-07-29 11:20:00,41.06,41.09,41.03,41.07,169476.0,37.1304,37.1576,37.1033,37.1395,169476.0
2022-07-29 11:30:00,41.06,41.11,41.04,41.09,290307.0,37.1304,37.1757,37.1124,37.1576,290307.0
2022-07-29 11:40:00,41.11,41.17,41.1,41.12,377564.0,37.1757,37.2299,37.1666,37.1847,377564.0
2022-07-29 11:50:00,41.12,41.13,41.1,41.11,145394.0,37.1847,37.1937,37.1666,37.1757,145394.0
2022-07-29 12:00:00,41.11,41.13,41.07,41.07,230938.0,37.1757,37.1937,37.1395,37.1395,230938.0
2022-07-29 12:10:00,41.07,41.11,41.05,41.1,202823.0,37.1395,37.1757,37.1214,37.1666,202823.0
2022-07-29 12:20:00,41.1,41.12,41.04,41.05,490193.0,37.1666,37.1847,37.1124,37.1214,490193.0
2022-07-29 12:30:00,41.05,41.08,41.02,41.07,213505.0,37.1214,37.1485,37.0943,37.1395,213505.0
2022-07-29 12:40:00,41.06,41.1,41.05,41.08,476177.0,37.1304,37.1666,37.1214,37.1485,476177.0
2022-07-29 12:50:00,41.08,41.12,41.08,41.11,136586.0,37.1485,37.1847,37.1485,37.1757,136586.0
2022-07-29 13:00:00,41.1,41.11,41.07,41.09,181247.0,37.1666,37.1757,37.1395,37.1576,181247.0
2022-07-29 13:10:00,41.1,41.12,41.09,41.12,207635.0,37.1666,37.1847,37.1576,37.1847,207635.0
2022-07-29 13:20:00,41.12,41.13,41.08,41.09,198405.0,37.1847,37.1937,37.1485,37.1576,198405.0
2022-07-29 13:30:00,41.09,41.12,41.08,41.12,114797.0,37.1576,37.1847,37.1485,37.1847,114797.0
2022-07-29 13:40:00,41.12,41.13,41.11,41.13,90865.0,37.1847,37.1937,37.1757,37.1937,90865.0
2022-07-29 13:50:00,41.13,41.14,41.1,41.1,289835.0,37.1937,37.2028,37.1666,37.1666,289835.0
2022-07-29 14:00:00,41.11,41.11,41.07,41.1,158405.0,37.1757,37.1757,37.1395,37.1666,158405.0
2022-07-29 14:10:00,41.1,41.11,41.09,41.11,238314.0,37.1666,37.1757,37.1576,37.1757,238314.0
2022-07-29 14:20:00,41.11,41.11,41.09,41.11,186320.0,37.1757,37.1757,37.1576,37.1757,186320.0
2022-07-29 14:30:00,41.11,41.13,41.1,41.13,270488.0,37.1757,37.1937,37.1666,37.1937,270488.0
2022-07-29 14:40:00,41.13,41.14,41.1,41.12,284800.0,37.1937,37.2028,37.1666,37.1847,284800.0
2022-07-29 14:50:00,41.12,41.18,41.11,41.18,175896.0,37.1847,37.239,37.1757,37.239,175896.0
2022-07-29 15:00:00,41.18,41.23,41.17,41.21,462525.0,37.239,37.2842,37.2299,37.2661,462525.0
2022-07-29 15:10:00,41.21,41.22,41.2,41.21,186122.0,37.2661,37.2751,37.257,37.2661,186122.0
2022-07-29 15:20:00,41.22,41.23,41.2,41.21,720151.0,37.2751,37.2842,37.257,37.2661,720151.0
2022-07-29 15:30:00,41.22,41.24,41.21,41.23,479103.0,37.2751,37.2932,37.2661,37.2842,479103.0
2022-07-29 15:40:00,41.23,41.25,41.22,41.24,418749.0,37.2842,37.3023,37.2751,37.2932,418749.0
2022-07-29 15:50:00,41.24,41.35,41.22,41.34,1943142.0,37.2932,37.3927,37.2751,37.3836,1943142.0
2022-08-01 09:30:00,41.02,41.03,40.73,40.9,997742.0,37.0943,37.1033,36.832,36.9858,997742.0
2022-08-01 09:40:00,40.9,41.07,40.85,41.06,536826.0,36.9858,37.1395,36.9405,37.1304,536826.0
2022-08-01 09:50:00,41.06,41.14,41.04,41.05,231308.0,37.1304,37.2028,37.1124,37.1214,231308.0
2022-08-01 10:00:00,41.05,41.2,41.02,41.14,779528.0,37.1214,37.257,37.0943,37.2028,779528.0
2022-08-01 10:10:00,41.14,41.21,41.1,41.11,281984.0,37.2028,37.2661,37.1666,37.1757,281984.0
2022-08-01 10:20:00,41.1,41.12,41.03,41.05,428217.0,37.1666,37.1847,37.1033,37.1214,428217.0
2022-08-01 10:30:00,41.06,41.16,41.06,41.15,294903.0,37.1304,37.2209,37.1304,37.2118,294903.0
2022-08-01 10:40:00,41.15,41.29,41.14,41.28,344384.0,37.2118,37.3384,37.2028,37.3294,344384.0
2022-08-01 10:50:00,41.29,41.32,41.24,41.27,223528.0,37.3384,37.3656,37.2932,37.3203,223528.0
2022-08-01 11:00:00,41.27,41.29,41.19,41.22,281913.0,37.3203,37.3384,37.248,37.2751,281913.0
2022-08-01 11:10:00,41.21,41.23,41.14,41.14,250636.0,37.2661,37.2842,37.2028,37.2028,250636.0
2022-08-01 11:20:00,41.14,41.19,41.12,41.15,173306.0,37.2028,37.248,37.1847,37.2118,173306.0
2022-08-01 11:30:00,41.15,41.16,41.1,41.14,229238.0,37.2118,37.2209,37.1666,37.2028,229238.0
2022-08-01 11:40:00,41.13,41.18,41.13,41.17,218289.0,37.1937,37.239,37.1937,37.2299,218289.0
2022-08-01 11:50:00,41.17,41.17,41.13,41.14,89800.0,37.2299,37.2299,37.1937,37.2028,89800.0
2022-08-01 12:00:00,41.14,41.16,41.12,41.13,226059.0,37.2028,37.2209,37.1847,37.1937,226059.0
2022-08-01 12:10:00,41.14,41.15,41.07,41.12,335342.0,37.2028,37.2118,37.1395,37.1847,335342.0
2022-08-01 12:20:00,41.12,41.15,41.1,41.11,190584.0,37.1847,37.2118,37.1666,37.1757,190584.0
2022-08-01 12:30:00,41.12,41.12,41.07,41.11,296667.0,37.1847,37.1847,37.1395,37.1757,296667.0
2022-08-01 12:40:00,41.11,41.14,41.1,41.14,307673.0,37.1757,37.2028,37.1666,37.2028,307673.0
2022-08-01 12:50:00,41.14,41.14,41.08,41.1,218964.0,37.2028,37.2028,37.1485,37.1666,218964.0
2022-08-01 13:00:00,41.1,41.11,41.01,41.06,196063.0,37.1666,37.1757,37.0852,37.1304,196063.0
2022-08-01 13:10:00,41.05,41.07,40.99,40.99,330879.0,37.1214,37.1395,37.0671,37.0671,330879.0
2022-08-01 13:20:00,40.99,41.03,40.97,40.98,220340.0,37.0671,37.1033,37.0491,37.0581,220340.0
2022-08-01 13:30:00,40.97,41.0,40.95,40.98,318897.0,37.0491,37.0762,37.031,37.0581,318897.0
2022-08-01 13:40:00,40.98,40.99,40.93,40.98,423859.0,37.0581,37.0671,37.0129,37.0581,423859.0
2022-08-01 13:50:00,40.97,41.0,40.94,40.98,438294.0,37.0491,37.0762,37.0219,37.0581,438294.0
2022-08-01 14:00:00,40.98,41.02,40.95,41.01,378335.0,37.0581,37.0943,37.031,37.0852,378335.0
2022-08-01 14:10:00,41.0,41.04,40.98,41.0,408633.0,37.0762,37.1124,37.0581,37.0762,408633.0
2022-08-01 14:20:00,41.0,41.02,40.98,41.0,247771.0,37.0762,37.0943,37.0581,37.0762,247771.0
2022-08-01 14:30:00,40.99,41.01,40.98,41.0,237585.0,37.0671,37.0852,37.0581,37.0762,237585.0
2022-08-01 14:40:00,41.0,41.01,40.94,40.95,274833.0,37.0762,37.0852,37.0219,37.031,274833.0
2022-08-01 14:50:00,40.95,41.06,40.94,41.03,399098.0,37.031,37.1304,37.0219,37.1033,399098.0
2022-08-01 15:00:00,41.03,41.04,41.0,41.04,366905.0,37.1033,37.1124,37.0762,37.1124,366905.0
2022-08-01 15:10:00,41.03,41.07,41.02,41.04,470127.0,37.1033,37.1395,37.0943,37.1124,470127.0
2022-08-01 15:20:00,41.04,41.04,40.99,41.01,220434.0,37.1124,37.1124,37.0671,37.0852,220434.0
2022-08-01 15:30:00,41.01,41.05,41.0,41.04,490763.0,37.0852,37.1214,37.0762,37.1124,490763.0
2022-08-01 15:40:00,41.04,41.07,41.03,41.05,378662.0,37.1124,37.1395,37.1033,37.1214,378662.0
2022-08-01 15:50:00,41.05,41.09,41.03,41.06,667018.0,37.1214,37.1576,37.1033,37.1304,667018.0
2022-08-02 09:30:00,40.72,40.91,40.68,40.85,1680563.0,36.823,36.9948,36.7868,36.9405,1680563.0
2022-08-02 09:40:00,40.84,40.86,40.72,40.75,330781.0,36.9315,36.9496,36.823,36.8501,330781.0
2022-08-02 09:50:00,40.74,40.8,40.68,40.73,295696.0,36.8411,36.8953,36.7868,36.832,295696.0
2022-08-02 10:00:00,40.72,40.72,40.64,40.64,369850.0,36.823,36.823,36.7506,36.7506,369850.0
2022-08-02 10:10:00,40.64,40.76,40.58,40.73,1420163.0,36.7506,36.8592,36.6964,36.832,1420163.0
2022-08-02 10:20:00,40.73,40.76,40.66,40.75,331396.0,36.832,36.8592,36.7687,36.8501,331396.0
2022-08-02 10:30:00,40.75,40.79,40.67,40.71,235346.0,36.8501,36.8863,36.7778,36.8139,235346.0
2022-08-02 10:40:00,40.7,40.97,40.68,40.96,266366.0,36.8049,37.0491,36.7868,37.04,266366.0
2022-08-02 10:50:00,40.97,41.08,40.96,41.05,393697.0,37.0491,37.1485,37.04,37.1214,393697.0
2022-08-02 11:00:00,41.05,41.11,40.96,40.98,476573.0,37.1214,37.1757,37.04,37.0581,476573.0
2022-08-02 11:10:00,40.97,40.98,40.91,40.97,169133.0,37.0491,37.0581,36.9948,37.0491,169133.0
2022-08-02 11:20:00,40.97,41.05,40.94,41.04,233301.0,37.0491,37.1214,37.0219,37.1124,233301.0
2022-08-02 11:30:00,41.03,41.06,40.93,41.04,242681.0,37.1033,37.1304,37.0129,37.1124,242681.0
2022-08-02 11:40:00,41.04,41.05,41.01,41.04,92124.0,37.1124,37.1214,37.0852,37.1124,92124.0
2022-08-02 11:50:00,41.05,41.06,41.01,41.02,188483.0,37.1214,37.1304,37.0852,37.0943,188483.0
2022-08-02 12:00:00,41.02,41.07,41.01,41.06,144984.0,37.0943,37.1395,37.0852,37.1304,144984.0
2022-08-02 12:10:00,41.05,41.17,41.04,41.17,126537.0,37.1214,37.2299,37.1124,37.2299,126537.0
2022-08-02 12:20:00,41.17,41.21,41.16,41.19,133395.0,37.2299,37.2661,37.2209,37.248,133395.0
2022-08-02 12:30:00,41.18,41.2,41.16,41.19,120024.0,37.239,37.257,37.2209,37.248,120024.0
2022-08-02 12:40:00,41.19,41.25,41.18,41.2,483680.0,37.248,37.3023,37.239,37.257,483680.0
2022-08-02 12:50:00,41.19,41.21,41.17,41.18,190517.0,37.248,37.2661,37.2299,37.239,190517.0
2022-08-02 13:00:00,41.17,41.18,41.11,41.12,155906.0,37.2299,37.239,37.1757,37.1847,155906.0
2022-08-02 13:10:00,41.12,41.13,41.09,41.09,90495.0,37.1847,37.1937,37.1576,37.1576,90495.0
2022-08-02 13:20:00,41.09,41.1,40.96,40.98,144346.0,37.1576,37.1666,37.04,37.0581,144346.0
2022-08-02 13:30:00,40.98,40.98,40.9,40.91,264775.0,37.0581,37.0581,36.9858,36.9948,264775.0
2022-08-02 13:40:00,40.91,40.94,40.89,40.91,201860.0,36.9948,37.0219,36.9767,36.9948,201860.0
2022-08-02 13:50:00,40.9,40.96,40.89,40.95,155552.0,36.9858,37.04,36.9767,37.031,155552.0
2022-08-02 14:00:00,40.95,40.99,40.93,40.99,401964.0,37.031,37.0671,37.0129,37.0671,401964.0
2022-08-02 14:10:00,40.99,41.0,40.96,40.97,216931.0,37.0671,37.0762,37.04,37.0491,216931.0
2022-08-02 14:20:00,40.97,41.02,40.96,41.01,180311.0,37.0491,37.0943,37.04,37.0852,180311.0
2022-08-02 14:30:00,41.0,41.06,41.0,41.02,147396.0,37.0762,37.1304,37.0762,37.0943,147396.0
2022-08-02 14:40:00,41.02,41.04,40.97,41.02,338903.0,37.0943,37.1124,37.0491,37.0943,338903.0
2022-08-02 14:50:00,41.02,41.03,40.94,40.95,175300.0,37.0943,37.1033,37.0219,37.031,175300.0
2022-08-02 15:00:00,40.96,40.98,40.94,40.96,270097.0,37.04,37.0581,37.0219,37.04,270097.0
2022-08-02 15:10:00,40.96,40.98,40.9,40.92,257923.0,37.04,37.0581,36.9858,37.0038,257923.0
2022-08-02 15:20:00,40.91,40.94,40.88,40.94,264667.0,36.9948,37.0219,36.9677,37.0219,264667.0
2022-08-02 15:30:00,40.94,40.97,40.9,40.94,293842.0,37.0219,37.0491,36.9858,37.0219,293842.0
2022-08-02 15:40:00,40.94,40.94,40.87,40.88,275249.0,37.0219,37.0219,36.9586,36.9677,275249.0
2022-08-02 15:50:00,40.88,40.91,40.8,40.82,689286.0,36.9677,36.9948,36.8953,36.9134,689286.0
2022-08-03 09:30:00,40.82,40.82,40.66,40.78,714770.0,36.9134,36.9134,36.7687,36.8772,714770.0
2022-08-03 09:40:00,40.78,40.81,40.7,40.74,151086.0,36.8772,36.9044,36.8049,36.8411,151086.0
2022-08-03 09:50:00,40.75,40.79,40.71,40.77,146599.0,36.8501,36.8863,36.8139,36.8682,146599.0
2022-08-03 10:00:00,40.77,40.78,40.64,40.75,395473.0,36.8682,36.8772,36.7506,36.8501,395473.0
2022-08-03 10:10:00,40.75,40.81,40.65,40.66,201403.0,36.8501,36.9044,36.7597,36.7687,201403.0
2022-08-03 10:20:00,40.66,40.73,40.66,40.72,166414.0,36.7687,36.832,36.7687,36.823,166414.0
2022-08-03 10:30:00,40.72,40.75,40.64,40.71,112773.0,36.823,36.8501,36.7506,36.8139,112773.0
2022-08-03 10:40:00,40.7,40.76,40.66,40.75,132282.0,36.8049,36.8592,36.7687,36.8501,132282.0
2022-08-03 10:50:00,40.75,40.79,40.73,40.78,92813.0,36.8501,36.8863,36.832,36.8772,92813.0
2022-08-03 11:00:00,40.78,40.81,40.74,40.76,272009.0,36.8772,36.9044,36.8411,36.8592,272009.0
2022-08-03 11:10:00,40.77,40.81,40.75,40.77,60214.0,36.8682,36.9044,36.8501,36.8682,60214.0
2022-08-03 11:20:00,40.77,40.84,40.76,40.83,102358.0,36.8682,36.9315,36.8592,36.9225,102358.0
2022-08-03 11:30:00,40.83,40.91,40.82,40.89,95834.0,36.9225,36.9948,36.9134,36.9767,95834.0
2022-08-03 11:40:00,40.9,40.99,40.89,40.95,133166.0,36.9858,37.0671,36.9767,37.031,133166.0
2022-08-03 11:50:00,40.96,40.98,40.91,40.98,122031.0,37.04,37.0581,36.9948,37.0581,122031.0
2022-08-03 12:00:00,40.97,41.0,40.95,40.97,150068.0,37.0491,37.0762,37.031,37.0491,150068.0
2022-08-03 12:10:00,40.96,41.0,40.94,40.98,104617.0,37.04,37.0762,37.0219,37.0581,104617.0
2022-08-03 12:20:00,40.99,41.03,40.98,41.0,198192.0,37.0671,37.1033,37.0581,37.0762,198192.0
2022-08-03 12:30:00,40.99,41.03,40.98,41.01,317257.0,37.0671,37.1033,37.0581,37.0852,317257.0
2022-08-03 12:40:00,41.01,41.07,41.01,41.07,123636.0,37.0852,37.1395,37.0852,37.1395,123636.0
2022-08-03 12:50:00,41.06,41.07,41.04,41.05,216201.0,37.1304,37.1395,37.1124,37.1214,216201.0
2022-08-03 13:00:00,41.05,41.08,41.04,41.06,118218.0,37.1214,37.1485,37.1124,37.1304,118218.0
2022-08-03 13:10:00,41.07,41.08,41.05,41.05,87652.0,37.1395,37.1485,37.1214,37.1214,87652.0
2022-08-03 13:20:00,41.05,41.06,41.03,41.04,134753.0,37.1214,37.1304,37.1033,37.1124,134753.0
2022-08-03 13:30:00,41.05,41.06,41.03,41.04,76721.0,37.1214,37.1304,37.1033,37.1124,76721.0
2022-08-03 13:40:00,41.05,41.05,41.02,41.05,75793.0,37.1214,37.1214,37.0943,37.1214,75793.0
2022-08-03 13:50:00,41.05,41.05,41.02,41.04,195747.0,37.1214,37.1214,37.0943,37.1124,195747.0
2022-08-03 14:00:00,41.04,41.05,41.01,41.02,84302.0,37.1124,37.1214,37.0852,37.0943,84302.0
2022-08-03 14:10:00,41.03,41.05,41.03,41.05,62431.0,37.1033,37.1214,37.1033,37.1214,62431.0
2022-08-03 14:20:00,41.05,41.07,41.04,41.05,149750.0,37.1214,37.1395,37.1124,37.1214,149750.0
2022-08-03 14:30:00,41.05,41.06,41.02,41.02,110393.0,37.1214,37.1304,37.0943,37.0943,110393.0
2022-08-03 14:40:00,41.03,41.04,41.0,41.03,111616.0,37.1033,37.1124,37.0762,37.1033,111616.0
2022-08-03 14:50:00,41.03,41.05,41.02,41.05,134444.0,37.1033,37.1214,37.0943,37.1214,134444.0
2022-08-03 15:00:00,41.05,41.07,41.03,41.04,166361.0,37.1214,37.1395,37.1033,37.1124,166361.0
2022-08-03 15:10:00,41.05,41.06,41.03,41.05,137200.0,37.1214,37.1304,37.1033,37.1214,137200.0
2022-08-03 15:20:00,41.05,41.07,41.04,41.06,210309.0,37.1214,37.1395,37.1124,37.1304,210309.0
2022-08-03 15:30:00,41.07,41.08,41.05,41.06,207608.0,37.1395,37.1485,37.1214,37.1304,207608.0
2022-08-03 15:40:00,41.07,41.11,41.06,41.07,308023.0,37.1395,37.1757,37.1304,37.1395,308023.0
2022-08-03 15:50:00,41.08,41.12,41.05,41.05,297311.0,37.1485,37.1847,37.1214,37.1214,297311.0
2022-08-04 09:30:00,41.35,41.48,41.29,41.33,759964.0,37.3927,37.5102,37.3384,37.3746,759964.0
2022-08-04 09:40:00,41.34,41.48,41.32,41.44,423267.0,37.3836,37.5102,37.3656,37.4741,423267.0
2022-08-04 09:50:00,41.44,41.47,41.38,41.43,229721.0,37.4741,37.5012,37.4198,37.465,229721.0
2022-08-04 10:00:00,41.43,41.46,41.39,41.42,463022.0,37.465,37.4922,37.4289,37.456,463022.0
2022-08-04 10:10:00,41.42,41.42,41.29,41.33,429556.0,37.456,37.456,37.3384,37.3746,429556.0
2022-08-04 10:20:00,41.32,41.35,41.28,41.32,100727.0,37.3656,37.3927,37.3294,37.3656,100727.0
2022-08-04 10:30:00,41.31,41.33,41.24,41.25,180121.0,37.3565,37.3746,37.2932,37.3023,180121.0
2022-08-04 10:40:00,41.25,41.31,41.21,41.28,262234.0,37.3023,37.3565,37.2661,37.3294,262234.0
2022-08-04 10:50:00,41.28,41.34,41.28,41.33,146224.0,37.3294,37.3836,37.3294,37.3746,146224.0
2022-08-04 11:00:00,41.33,41.37,41.32,41.34,183604.0,37.3746,37.4108,37.3656,37.3836,183604.0
2022-08-04 11:10:00,41.33,41.35,41.28,41.32,77639.0,37.3746,37.3927,37.3294,37.3656,77639.0
2022-08-04 11:20:00,41.33,41.36,41.3,41.32,107375.0,37.3746,37.4017,37.3475,37.3656,107375.0
2022-08-04 11:30:00,41.32,41.34,41.27,41.27,222193.0,37.3656,37.3836,37.3203,37.3203,222193.0
2022-08-04 11:40:00,41.28,41.38,41.28,41.37,206186.0,37.3294,37.4198,37.3294,37.4108,206186.0
2022-08-04 11:50:00,41.37,41.4,41.36,41.39,106436.0,37.4108,37.4379,37.4017,37.4289,106436.0
2022-08-04 12:00:00,41.39,41.4,41.35,41.39,160518.0,37.4289,37.4379,37.3927,37.4289,160518.0
2022-08-04 12:10:00,41.39,41.42,41.38,41.41,138042.0,37.4289,37.456,37.4198,37.4469,138042.0
2022-08-04 12:20:00,41.4,41.44,41.39,41.43,189684.0,37.4379,37.4741,37.4289,37.465,189684.0
2022-08-04 12:30:00,41.43,41.44,41.4,41.42,191463.0,37.465,37.4741,37.4379,37.456,191463.0
2022-08-04 12:40:00,41.41,41.42,41.34,41.34,164348.0,37.4469,37.456,37.3836,37.3836,164348.0
2022-08-04 12:50:00,41.34,41.39,41.34,41.38,246174.0,37.3836,37.4289,37.3836,37.4198,246174.0
2022-08-04 13:00:00,41.37,41.39,41.35,41.39,194392.0,37.4108,37.4289,37.3927,37.4289,194392.0
2022-08-04 13:10:00,41.39,41.41,41.38,41.4,221756.0,37.4289,37.4469,37.4198,37.4379,221756.0
2022-08-04 13:20:00,41.41,41.44,41.38,41.44,300317.0,37.4469,37.4741,37.4198,37.4741,300317.0
2022-08-04 13:30:00,41.44,41.46,41.41,41.45,279034.0,37.4741,37.4922,37.4469,37.4831,279034.0
2022-08-04 13:40:00,41.44,41.46,41.42,41.44,206162.0,37.4741,37.4922,37.456,37.4741,206162.0
2022-08-04 13:50:00,41.45,41.45,41.42,41.44,171240.0,37.4831,37.4831,37.456,37.4741,171240.0
2022-08-04 14:00:00,41.44,41.44,41.41,41.43,214690.0,37.4741,37.4741,37.4469,37.465,214690.0
2022-08-04 14:10:00,41.43,41.44,41.41,41.44,210697.0,37.465,37.4741,37.4469,37.4741,210697.0
2022-08-04 14:20:00,41.44,41.46,41.42,41.45,167215.0,37.4741,37.4922,37.456,37.4831,167215.0
2022-08-04 14:30:00,41.45,41.46,41.41,41.43,241891.0,37.4831,37.4922,37.4469,37.465,241891.0
2022-08-04 14:40:00,41.42,41.43,41.38,41.42,146182.0,37.456,37.465,37.4198,37.456,146182.0
2022-08-04 14:50:00,41.42,41.44,41.41,41.44,211369.0,37.456,37.4741,37.4469,37.4741,211369.0
2022-08-04 15:00:00,41.43,41.44,41.41,41.44,341108.0,37.465,37.4741,37.4469,37.4741,341108.0
2022-08-04 15:10:00,41.44,41.46,41.43,41.46,233129.0,37.4741,37.4922,37.465,37.4922,233129.0
2022-08-04 15:20:00,41.46,41.46,41.41,41.44,243131.0,37.4922,37.4922,37.4469,37.4741,243131.0
2022-08-04 15:30:00,41.44,41.44,41.37,41.38,1153260.0,37.4741,37.4741,37.4108,37.4198,1153260.0
2022-08-04 15:40:00,41.38,41.38,41.35,41.37,744795.0,37.4198,37.4198,37.3927,37.4108,744795.0
2022-08-04 15:50:00,41.37,41.4,41.37,41.39,704285.0,37.4108,37.4379,37.4108,37.4289,704285.0
2022-08-05 09:30:00,41.14,41.23,41.09,41.22,390438.0,37.2028,37.2842,37.1576,37.2751,390438.0
2022-08-05 09:40:00,41.22,41.26,41.17,41.25,168146.0,37.2751,37.3113,37.2299,37.3023,168146.0
2022-08-05 09:50:00,41.25,41.34,41.25,41.33,126326.0,37.3023,37.3836,37.3023,37.3746,126326.0
2022-08-05 10:00:00,41.34,41.36,41.26,41.36,761357.0,37.3836,37.4017,37.3113,37.4017,761357.0
2022-08-05 10:10:00,41.36,41.43,41.33,41.38,387003.0,37.4017,37.465,37.3746,37.4198,387003.0
2022-08-05 10:20:00,41.39,41.44,41.38,41.42,289677.0,37.4289,37.4741,37.4198,37.456,289677.0
2022-08-05 10:30:00,41.43,41.45,41.39,41.45,322298.0,37.465,37.4831,37.4289,37.4831,322298.0
2022-08-05 10:40:00,41.44,41.46,41.42,41.43,116303.0,37.4741,37.4922,37.456,37.465,116303.0
2022-08-05 10:50:00,41.43,41.45,41.39,41.44,124713.0,37.465,37.4831,37.4289,37.4741,124713.0
2022-08-05 11:00:00,41.44,41.44,41.36,41.38,203537.0,37.4741,37.4741,37.4017,37.4198,203537.0
2022-08-05 11:10:00,41.38,41.39,41.32,41.33,133264.0,37.4198,37.4289,37.3656,37.3746,133264.0
2022-08-05 11:20:00,41.32,41.34,41.21,41.22,181289.0,37.3656,37.3836,37.2661,37.2751,181289.0
2022-08-05 11:30:00,41.21,41.28,41.21,41.25,222936.0,37.2661,37.3294,37.2661,37.3023,222936.0
2022-08-05 11:40:00,41.25,41.25,41.2,41.21,225548.0,37.3023,37.3023,37.257,37.2661,225548.0
2022-08-05 11:50:00,41.21,41.26,41.2,41.23,223344.0,37.2661,37.3113,37.257,37.2842,223344.0
2022-08-05 12:00:00,41.24,41.31,41.24,41.27,197627.0,37.2932,37.3565,37.2932,37.3203,197627.0
2022-08-05 12:10:00,41.28,41.32,41.27,41.3,235155.0,37.3294,37.3656,37.3203,37.3475,235155.0
2022-08-05 12:20:00,41.3,41.31,41.27,41.29,208441.0,37.3475,37.3565,37.3203,37.3384,208441.0
2022-08-05 12:30:00,41.29,41.3,41.26,41.28,87515.0,37.3384,37.3475,37.3113,37.3294,87515.0
2022-08-05 12:40:00,41.29,41.34,41.27,41.33,95726.0,37.3384,37.3836,37.3203,37.3746,95726.0
2022-08-05 12:50:00,41.33,41.35,41.32,41.33,71538.0,37.3746,37.3927,37.3656,37.3746,71538.0
2022-08-05 13:00:00,41.34,41.37,41.32,41.36,144774.0,37.3836,37.4108,37.3656,37.4017,144774.0
2022-08-05 13:10:00,41.37,41.39,41.36,41.37,81839.0,37.4108,37.4289,37.4017,37.4108,81839.0
2022-08-05 13:20:00,41.37,41.38,41.34,41.35,100796.0,37.4108,37.4198,37.3836,37.3927,100796.0
2022-08-05 13:30:00,41.35,41.39,41.35,41.37,115363.0,37.3927,37.4289,37.3927,37.4108,115363.0
2022-08-05 13:40:00,41.37,41.37,41.32,41.33,333672.0,37.4108,37.4108,37.3656,37.3746,333672.0
2022-08-05 13:50:00,41.33,41.33,41.31,41.31,112360.0,37.3746,37.3746,37.3565,37.3565,112360.0
2022-08-05 14:00:00,41.32,41.32,41.27,41.28,152453.0,37.3656,37.3656,37.3203,37.3294,152453.0
2022-08-05 14:10:00,41.28,41.31,41.26,41.31,144498.0,37.3294,37.3565,37.3113,37.3565,144498.0
2022-08-05 14:20:00,41.3,41.33,41.27,41.27,159094.0,37.3475,37.3746,37.3203,37.3203,159094.0
2022-08-05 14:30:00,41.27,41.32,41.27,41.31,114635.0,37.3203,37.3656,37.3203,37.3565,114635.0
2022-08-05 14:40:00,41.3,41.32,41.29,41.31,143954.0,37.3475,37.3656,37.3384,37.3565,143954.0
2022-08-05 14:50:00,41.3,41.31,41.29,41.31,252767.0,37.3475,37.3565,37.3384,37.3565,252767.0
2022-08-05 15:00:00,41.31,41.34,41.3,41.33,216116.0,37.3565,37.3836,37.3475,37.3746,216116.0
2022-08-05 15:10:00,41.32,41.35,41.32,41.33,199200.0,37.3656,37.3927,37.3656,37.3746,199200.0
2022-08-05 15:20:00,41.33,41.36,41.31,41.35,151059.0,37.3746,37.4017,37.3565,37.3927,151059.0
2022-08-05 15:30:00,41.36,41.37,41.34,41.35,120823.0,37.4017,37.4108,37.3836,37.3927,120823.0
2022-08-05 15:40:00,41.36,41.39,41.34,41.38,183395.0,37.4017,37.4289,37.3836,37.4198,183395.0
2022-08-05 15:50:00,41.38,41.4,41.36,41.39,379598.0,37.4198,37.4379,37.4017,37.4289,379598.0
2022-08-08 09:30:00,41.53,41.69,41.5,41.64,642930.0,37.5555,37.7001,37.5283,37.6549,642930.0
2022-08-08 09:40:00,41.65,41.73,41.63,41.7,549377.0,37.664,37.7363,37.6459,37.7092,549377.0
2022-08-08 09:50:00,41.7,41.73,41.67,41.69,251104.0,37.7092,37.7363,37.6821,37.7001,251104.0
2022-08-08 10:00:00,41.69,41.72,41.64,41.66,260606.0,37.7001,37.7273,37.6549,37.673,260606.0
2022-08-08 10:10:00,41.65,41.68,41.63,41.65,282024.0,37.664,37.6911,37.6459,37.664,282024.0
2022-08-08 10:20:00,41.65,41.66,41.59,41.62,244519.0,37.664,37.673,37.6097,37.6368,244519.0
2022-08-08 10:30:00,41.62,41.64,41.59,41.61,142839.0,37.6368,37.6549,37.6097,37.6278,142839.0
2022-08-08 10:40:00,41.61,41.64,41.58,41.58,154562.0,37.6278,37.6549,37.6007,37.6007,154562.0
2022-08-08 10:50:00,41.58,41.64,41.58,41.61,101971.0,37.6007,37.6549,37.6007,37.6278,101971.0
2022-08-08 11:00:00,41.6,41.65,41.6,41.63,235789.0,37.6188,37.664,37.6188,37.6459,235789.0
2022-08-08 11:10:00,41.63,41.64,41.56,41.59,195602.0,37.6459,37.6549,37.5826,37.6097,195602.0
2022-08-08 11:20:00,41.58,41.62,41.57,41.62,135248.0,37.6007,37.6368,37.5916,37.6368,135248.0
2022-08-08 11:30:00,41.62,41.64,41.54,41.54,83028.0,37.6368,37.6549,37.5645,37.5645,83028.0
2022-08-08 11:40:00,41.54,41.54,41.45,41.47,152468.0,37.5645,37.5645,37.4831,37.5012,152468.0
2022-08-08 11:50:00,41.47,41.53,41.47,41.5,533369.0,37.5012,37.5555,37.5012,37.5283,533369.0
2022-08-08 12:00:00,41.51,41.53,41.47,41.48,209272.0,37.5374,37.5555,37.5012,37.5102,209272.0
2022-08-08 12:10:00,41.48,41.5,41.41,41.43,215144.0,37.5102,37.5283,37.4469,37.465,215144.0
2022-08-08 12:20:00,41.42,41.48,41.42,41.45,68895.0,37.456,37.5102,37.456,37.4831,68895.0
2022-08-08 12:30:00,41.45,41.46,41.4,41.42,160532.0,37.4831,37.4922,37.4379,37.456,160532.0
2022-08-08 12:40:00,41.41,41.48,41.41,41.47,127522.0,37.4469,37.5102,37.4469,37.5012,127522.0
2022-08-08 12:50:00,41.48,41.5,41.46,41.47,132466.0,37.5102,37.5283,37.4922,37.5012,132466.0
2022-08-08 13:00:00,41.47,41.49,41.45,41.48,95172.0,37.5012,37.5193,37.4831,37.5102,95172.0
2022-08-08 13:10:00,41.48,41.51,41.47,41.5,125436.0,37.5102,37.5374,37.5012,37.5283,125436.0
2022-08-08 13:20:00,41.5,41.5,41.46,41.47,123371.0,37.5283,37.5283,37.4922,37.5012,123371.0
2022-08-08 13:30:00,41.47,41.5,41.46,41.48,127035.0,37.5012,37.5283,37.4922,37.5102,127035.0
2022-08-08 13:40:00,41.48,41.51,41.47,41.5,86154.0,37.5102,37.5374,37.5012,37.5283,86154.0
2022-08-08 13:50:00,41.5,41.53,41.48,41.51,68271.0,37.5283,37.5555,37.5102,37.5374,68271.0
2022-08-08 14:00:00,41.52,41.52,41.43,41.49,145405.0,37.5464,37.5464,37.465,37.5193,145405.0
2022-08-08 14:10:00,41.49,41.49,41.42,41.44,444123.0,37.5193,37.5193,37.456,37.4741,444123.0
2022-08-08 14:20:00,41.45,41.45,41.42,41.45,108341.0,37.4831,37.4831,37.456,37.4831,108341.0
2022-08-08 14:30:00,41.45,41.46,41.42,41.43,83215.0,37.4831,37.4922,37.456,37.465,83215.0
2022-08-08 14:40:00,41.43,41.44,41.41,41.43,137846.0,37.465,37.4741,37.4469,37.465,137846.0
2022-08-08 14:50:00,41.43,41.44,41.4,41.44,168573.0,37.465,37.4741,37.4379,37.4741,168573.0
2022-08-08 15:00:00,41.44,41.45,41.43,41.45,161982.0,37.4741,37.4831,37.465,37.4831,161982.0
2022-08-08 15:10:00,41.45,41.47,41.41,41.43,135389.0,37.4831,37.5012,37.4469,37.465,135389.0
2022-08-08 15:20:00,41.44,41.47,41.43,41.45,158279.0,37.4741,37.5012,37.465,37.4831,158279.0
2022-08-08 15:30:00,41.45,41.47,41.43,41.46,213922.0,37.4831,37.5012,37.465,37.4922,213922.0
2022-08-08 15:40:00,41.46,41.5,41.46,41.48,318492.0,37.4922,37.5283,37.4922,37.5102,318492.0
2022-08-08 15:50:00,41.47,41.5,41.47,41.48,353272.0,37.5012,37.5283,37.5012,37.5102,353272.0
2022-08-09 09:30:00,41.55,41.62,41.5,41.6,421485.0,37.5735,37.6368,37.5283,37.6188,421485.0
2022-08-09 09:40:00,41.6,41.61,41.54,41.57,206995.0,37.6188,37.6278,37.5645,37.5916,206995.0
2022-08-09 09:50:00,41.57,41.58,41.46,41.49,222739.0,37.5916,37.6007,37.4922,37.5193,222739.0
2022-08-09 10:00:00,41.48,41.49,41.41,41.41,255387.0,37.5102,37.5193,37.4469,37.4469,255387.0
2022-08-09 10:10:00,41.41,41.47,41.4,41.46,154881.0,37.4469,37.5012,37.4379,37.4922,154881.0
2022-08-09 10:20:00,41.46,41.48,41.4,41.42,123242.0,37.4922,37.5102,37.4379,37.456,123242.0
2022-08-09 10:30:00,41.42,41.42,41.37,41.39,134376.0,37.456,37.456,37.4108,37.4289,134376.0
2022-08-09 10:40:00,41.39,41.43,41.36,41.42,71438.0,37.4289,37.465,37.4017,37.456,71438.0
2022-08-09 10:50:00,41.43,41.43,41.39,41.4,149701.0,37.465,37.465,37.4289,37.4379,149701.0
2022-08-09 11:00:00,41.41,41.41,41.35,41.4,136253.0,37.4469,37.4469,37.3927,37.4379,136253.0
2022-08-09 11:10:00,41.39,41.46,41.38,41.44,216403.0,37.4289,37.4922,37.4198,37.4741,216403.0
2022-08-09 11:20:00,41.45,41.46,41.42,41.44,95620.0,37.4831,37.4922,37.456,37.4741,95620.0
2022-08-09 11:30:00,41.44,41.45,41.4,41.43,189071.0,37.4741,37.4831,37.4379,37.465,189071.0
2022-08-09 11:40:00,41.43,41.46,41.42,41.45,489247.0,37.465,37.4922,37.456,37.4831,489247.0
2022-08-09 11:50:00,41.45,41.45,41.4,41.4,152036.0,37.4831,37.4831,37.4379,37.4379,152036.0
2022-08-09 12:00:00,41.4,41.41,41.37,41.38,96088.0,37.4379,37.4469,37.4108,37.4198,96088.0
2022-08-09 12:10:00,41.39,41.39,41.35,41.35,113947.0,37.4289,37.4289,37.3927,37.3927,113947.0
2022-08-09 12:20:00,41.35,41.37,41.34,41.34,115703.0,37.3927,37.4108,37.3836,37.3836,115703.0
2022-08-09 12:30:00,41.34,41.36,41.33,41.35,198517.0,37.3836,37.4017,37.3746,37.3927,198517.0
2022-08-09 12:40:00,41.35,41.36,41.32,41.34,167325.0,37.3927,37.4017,37.3656,37.3836,167325.0
2022-08-09 12:50:00,41.34,41.34,41.3,41.33,79851.0,37.3836,37.3836,37.3475,37.3746,79851.0
2022-08-09 13:00:00,41.34,41.36,41.33,41.35,173732.0,37.3836,37.4017,37.3746,37.3927,173732.0
2022-08-09 13:10:00,41.35,41.36,41.33,41.34,191912.0,37.3927,37.4017,37.3746,37.3836,191912.0
2022-08-09 13:20:00,41.35,41.36,41.34,41.36,119916.0,37.3927,37.4017,37.3836,37.4017,119916.0
2022-08-09 13:30:00,41.35,41.36,41.31,41.32,72030.0,37.3927,37.4017,37.3565,37.3656,72030.0
2022-08-09 13:40:00,41.31,41.33,41.29,41.33,124723.0,37.3565,37.3746,37.3384,37.3746,124723.0
2022-08-09 13:50:00,41.32,41.37,41.31,41.36,112293.0,37.3656,37.4108,37.3565,37.4017,112293.0
2022-08-09 14:00:00,41.36,41.39,41.36,41.37,105209.0,37.4017,37.4289,37.4017,37.4108,105209.0
2022-08-09 14:10:00,41.37,41.37,41.31,41.32,110087.0,37.4108,37.4108,37.3565,37.3656,110087.0
2022-08-09 14:20:00,41.32,41.33,41.29,41.3,120780.0,37.3656,37.3746,37.3384,37.3475,120780.0
2022-08-09 14:30:00,41.3,41.32,41.29,41.31,155641.0,37.3475,37.3656,37.3384,37.3565,155641.0
2022-08-09 14:40:00,41.32,41.34,41.31,41.34,87736.0,37.3656,37.3836,37.3565,37.3836,87736.0
2022-08-09 14:50:00,41.34,41.37,41.33,41.36,357492.0,37.3836,37.4108,37.3746,37.4017,357492.0
2022-08-09 15:00:00,41.36,41.38,41.35,41.38,255912.0,37.4017,37.4198,37.3927,37.4198,255912.0
2022-08-09 15:10:00,41.38,41.39,41.35,41.38,171598.0,37.4198,37.4289,37.3927,37.4198,171598.0
2022-08-09 15:20:00,41.38,41.43,41.37,41.41,142176.0,37.4198,37.465,37.4108,37.4469,142176.0
2022-08-09 15:30:00,41.41,41.42,41.4,41.41,241592.0,37.4469,37.456,37.4379,37.4469,241592.0
2022-08-09 15:40:00,41.41,41.42,41.37,41.38,249255.0,37.4469,37.456,37.4108,37.4198,249255.0
2022-08-09 15:50:00,41.39,41.41,41.37,41.39,252302.0,37.4289,37.4469,37.4108,37.4289,252302.0
2022-08-10 09:30:00,41.67,41.71,41.52,41.6,510230.0,37.6821,37.7182,37.5464,37.6188,510230.0
2022-08-10 09:40:00,41.6,41.71,41.57,41.69,175242.0,37.6188,37.7182,37.5916,37.7001,175242.0
2022-08-10 09:50:00,41.7,41.71,41.63,41.66,240440.0,37.7092,37.7182,37.6459,37.673,240440.0
2022-08-10 10:00:00,41.67,41.75,41.66,41.73,232799.0,37.6821,37.7544,37.673,37.7363,232799.0
2022-08-10 10:10:00,41.73,41.77,41.65,41.65,207682.0,37.7363,37.7725,37.664,37.664,207682.0
2022-08-10 10:20:00,41.66,41.72,41.61,41.71,225583.0,37.673,37.7273,37.6278,37.7182,225583.0
2022-08-10 10:30:00,41.71,41.8,41.71,41.79,189230.0,37.7182,37.7996,37.7182,37.7906,189230.0
2022-08-10 10:40:00,41.79,41.81,41.77,41.78,113166.0,37.7906,37.8087,37.7725,37.7815,113166.0
2022-08-10 10:50:00,41.77,41.84,41.77,41.84,85708.0,37.7725,37.8358,37.7725,37.8358,85708.0
2022-08-10 11:00:00,41.84,41.87,41.83,41.84,249796.0,37.8358,37.8629,37.8268,37.8358,249796.0
2022-08-10 11:10:00,41.85,41.85,41.8,41.84,114513.0,37.8448,37.8448,37.7996,37.8358,114513.0
2022-08-10 11:20:00,41.84,41.91,41.84,41.88,70438.0,37.8358,37.8991,37.8358,37.872,70438.0
2022-08-10 11:30:00,41.89,41.92,41.86,41.87,131328.0,37.881,37.9081,37.8539,37.8629,131328.0
2022-08-10 11:40:00,41.87,41.92,41.87,41.92,190875.0,37.8629,37.9081,37.8629,37.9081,190875.0
2022-08-10 11:50:00,41.92,41.94,41.89,41.93,90616.0,37.9081,37.9262,37.881,37.9172,90616.0
2022-08-10 12:00:00,41.93,41.95,41.92,41.94,99825.0,37.9172,37.9353,37.9081,37.9262,99825.0
2022-08-10 12:10:00,41.95,41.95,41.9,41.9,125629.0,37.9353,37.9353,37.8901,37.8901,125629.0
2022-08-10 12:20:00,41.9,41.91,41.87,41.9,76920.0,37.8901,37.8991,37.8629,37.8901,76920.0
2022-08-10 12:30:00,41.9,41.92,41.89,41.91,143279.0,37.8901,37.9081,37.881,37.8991,143279.0
2022-08-10 12:40:00,41.91,41.92,41.88,41.89,87481.0,37.8991,37.9081,37.872,37.881,87481.0
2022-08-10 12:50:00,41.9,41.91,41.88,41.91,59887.0,37.8901,37.8991,37.872,37.8991,59887.0
2022-08-10 13:00:00,41.91,41.92,41.88,41.91,74963.0,37.8991,37.9081,37.872,37.8991,74963.0
2022-08-10 13:10:00,41.92,41.94,41.91,41.93,73621.0,37.9081,37.9262,37.8991,37.9172,73621.0
2022-08-10 13:20:00,41.93,41.94,41.91,41.91,98229.0,37.9172,37.9262,37.8991,37.8991,98229.0
2022-08-10 13:30:00,41.91,41.93,41.89,41.92,134580.0,37.8991,37.9172,37.881,37.9081,134580.0
2022-08-10 13:40:00,41.92,41.95,41.91,41.95,116127.0,37.9081,37.9353,37.8991,37.9353,116127.0
2022-08-10 13:50:00,41.95,41.96,41.92,41.93,220687.0,37.9353,37.9443,37.9081,37.9172,220687.0
2022-08-10 14:00:00,41.93,41.95,41.91,41.91,107708.0,37.9172,37.9353,37.8991,37.8991,107708.0
2022-08-10 14:10:00,41.92,41.93,41.89,41.9,88196.0,37.9081,37.9172,37.881,37.8901,88196.0
2022-08-10 14:20:00,41.9,41.91,41.87,41.87,94472.0,37.8901,37.8991,37.8629,37.8629,94472.0
2022-08-10 14:30:00,41.88,41.9,41.86,41.88,147653.0,37.872,37.8901,37.8539,37.872,147653.0
2022-08-10 14:40:00,41.89,41.89,41.84,41.84,149165.0,37.881,37.881,37.8358,37.8358,149165.0
2022-08-10 14:50:00,41.84,41.85,41.83,41.84,126798.0,37.8358,37.8448,37.8268,37.8358,126798.0
2022-08-10 15:00:00,41.83,41.87,41.82,41.85,279643.0,37.8268,37.8629,37.8177,37.8448,279643.0
2022-08-10 15:10:00,41.84,41.86,41.84,41.86,276055.0,37.8358,37.8539,37.8358,37.8539,276055.0
2022-08-10 15:20:00,41.86,41.9,41.85,41.9,455674.0,37.8539,37.8901,37.8448,37.8901,455674.0
2022-08-10 15:30:00,41.89,41.91,41.88,41.91,259190.0,37.881,37.8991,37.872,37.8991,259190.0
2022-08-10 15:40:00,41.91,41.92,41.87,41.9,260588.0,37.8991,37.9081,37.8629,37.8901,260588.0
2022-08-10 15:50:00,41.9,41.92,41.88,41.91,503858.0,37.8901,37.9081,37.872,37.8991,503858.0
2022-08-11 09:30:00,42.28,42.36,42.21,42.36,858776.0,38.2337,38.306,38.1704,38.306,858776.0
2022-08-11 09:40:00,42.36,42.5,42.35,42.49,384264.0,38.306,38.4326,38.297,38.4236,384264.0
2022-08-11 09:50:00,42.5,42.56,42.49,42.54,284719.0,38.4326,38.4869,38.4236,38.4688,284719.0
2022-08-11 10:00:00,42.54,42.58,42.49,42.53,298789.0,38.4688,38.505,38.4236,38.4598,298789.0
2022-08-11 10:10:00,42.54,42.64,42.52,42.62,245625.0,38.4688,38.5592,38.4507,38.5411,245625.0
2022-08-11 10:20:00,42.62,42.63,42.51,42.53,325138.0,38.5411,38.5502,38.4417,38.4598,325138.0
2022-08-11 10:30:00,42.53,42.6,42.52,42.55,192406.0,38.4598,38.5231,38.4507,38.4778,192406.0
2022-08-11 10:40:00,42.56,42.56,42.43,42.44,462892.0,38.4869,38.4869,38.3693,38.3784,462892.0
2022-08-11 10:50:00,42.43,42.49,42.41,42.46,242017.0,38.3693,38.4236,38.3512,38.3965,242017.0
2022-08-11 11:00:00,42.46,42.46,42.29,42.3,339246.0,38.3965,38.3965,38.2427,38.2518,339246.0
2022-08-11 11:10:00,42.3,42.33,42.22,42.23,279914.0,38.2518,38.2789,38.1794,38.1885,279914.0
2022-08-11 11:20:00,42.23,42.3,42.22,42.3,122887.0,38.1885,38.2518,38.1794,38.2518,122887.0
2022-08-11 11:30:00,42.29,42.32,42.27,42.29,146895.0,38.2427,38.2699,38.2246,38.2427,146895.0
2022-08-11 11:40:00,42.29,42.33,42.25,42.26,143197.0,38.2427,38.2789,38.2066,38.2156,143197.0
2022-08-11 11:50:00,42.25,42.28,42.21,42.26,147857.0,38.2066,38.2337,38.1704,38.2156,147857.0
2022-08-11 12:00:00,42.26,42.28,42.24,42.25,111481.0,38.2156,38.2337,38.1975,38.2066,111481.0
2022-08-11 12:10:00,42.25,42.28,42.21,42.27,221160.0,38.2066,38.2337,38.1704,38.2246,221160.0
2022-08-11 12:20:00,42.26,42.27,42.23,42.27,73850.0,38.2156,38.2246,38.1885,38.2246,73850.0
2022-08-11 12:30:00,42.27,42.3,42.26,42.28,68063.0,38.2246,38.2518,38.2156,38.2337,68063.0
2022-08-11 12:40:00,42.27,42.28,42.24,42.27,98935.0,38.2246,38.2337,38.1975,38.2246,98935.0
2022-08-11 12:50:00,42.26,42.29,42.26,42.27,117776.0,38.2156,38.2427,38.2156,38.2246,117776.0
2022-08-11 13:00:00,42.28,42.28,42.23,42.24,280454.0,38.2337,38.2337,38.1885,38.1975,280454.0
2022-08-11 13:10:00,42.25,42.3,42.24,42.29,73433.0,38.2066,38.2518,38.1975,38.2427,73433.0
2022-08-11 13:20:00,42.29,42.32,42.26,42.27,52957.0,38.2427,38.2699,38.2156,38.2246,52957.0
2022-08-11 13:30:00,42.27,42.28,42.25,42.27,122296.0,38.2246,38.2337,38.2066,38.2246,122296.0
2022-08-11 13:40:00,42.27,42.29,42.24,42.25,151820.0,38.2246,38.2427,38.1975,38.2066,151820.0
2022-08-11 13:50:00,42.25,42.26,42.22,42.23,102923.0,38.2066,38.2156,38.1794,38.1885,102923.0
2022-08-11 14:00:00,42.23,42.24,42.18,42.19,201632.0,38.1885,38.1975,38.1433,38.1523,201632.0
2022-08-11 14:10:00,42.19,42.19,42.15,42.18,260913.0,38.1523,38.1523,38.1161,38.1433,260913.0
2022-08-11 14:20:00,42.18,42.18,42.15,42.18,191976.0,38.1433,38.1433,38.1161,38.1433,191976.0
2022-08-11 14:30:00,42.18,42.18,42.12,42.13,363122.0,38.1433,38.1433,38.089,38.098,363122.0
2022-08-11 14:40:00,42.13,42.13,42.07,42.09,206941.0,38.098,38.098,38.0438,38.0619,206941.0
2022-08-11 14:50:00,42.09,42.09,42.02,42.05,184682.0,38.0619,38.0619,37.9986,38.0257,184682.0
2022-08-11 15:00:00,42.06,42.07,42.02,42.05,415972.0,38.0347,38.0438,37.9986,38.0257,415972.0
2022-08-11 15:10:00,42.05,42.07,42.0,42.06,290638.0,38.0257,38.0438,37.9805,38.0347,290638.0
2022-08-11 15:20:00,42.05,42.08,42.04,42.07,218167.0,38.0257,38.0528,38.0167,38.0438,218167.0
2022-08-11 15:30:00,42.08,42.1,42.05,42.07,236540.0,38.0528,38.0709,38.0257,38.0438,236540.0
2022-08-11 15:40:00,42.06,42.08,42.05,42.08,229136.0,38.0347,38.0528,38.0257,38.0528,229136.0
2022-08-11 15:50:00,42.07,42.11,42.06,42.1,698384.0,38.0438,38.08,38.0347,38.0709,698384.0
2022-08-12 09:30:00,42.1,42.16,42.05,42.14,391412.0,38.0709,38.1252,38.0257,38.1071,391412.0
2022-08-12 09:40:00,42.14,42.2,42.13,42.16,958355.0,38.1071,38.1613,38.098,38.1252,958355.0
2022-08-12 09:50:00,42.17,42.24,42.16,42.23,273480.0,38.1342,38.1975,38.1252,38.1885,273480.0
2022-08-12 10:00:00,42.23,42.23,42.11,42.16,953848.0,38.1885,38.1885,38.08,38.1252,953848.0
2022-08-12 10:10:00,42.17,42.24,42.16,42.23,509626.0,38.1342,38.1975,38.1252,38.1885,509626.0
2022-08-12 10:20:00,42.23,42.23,42.17,42.2,378343.0,38.1885,38.1885,38.1342,38.1613,378343.0
2022-08-12 10:30:00,42.2,42.25,42.17,42.18,397152.0,38.1613,38.2066,38.1342,38.1433,397152.0
2022-08-12 10:40:00,42.18,42.19,42.14,42.19,303758.0,38.1433,38.1523,38.1071,38.1523,303758.0
2022-08-12 10:50:00,42.19,42.22,42.17,42.21,265062.0,38.1523,38.1794,38.1342,38.1704,265062.0
2022-08-12 11:00:00,42.22,42.25,42.2,42.23,205786.0,38.1794,38.2066,38.1613,38.1885,205786.0
2022-08-12 11:10:00,42.23,42.29,42.23,42.27,182401.0,38.1885,38.2427,38.1885,38.2246,182401.0
2022-08-12 11:20:00,42.28,42.3,42.26,42.28,101403.0,38.2337,38.2518,38.2156,38.2337,101403.0
2022-08-12 11:30:00,42.28,42.34,42.27,42.3,153708.0,38.2337,38.2879,38.2246,38.2518,153708.0
2022-08-12 11:40:00,42.3,42.32,42.29,42.3,163009.0,38.2518,38.2699,38.2427,38.2518,163009.0
2022-08-12 11:50:00,42.31,42.32,42.29,42.3,192179.0,38.2608,38.2699,38.2427,38.2518,192179.0
2022-08-12 12:00:00,42.3,42.34,42.29,42.34,178946.0,38.2518,38.2879,38.2427,38.2879,178946.0
2022-08-12 12:10:00,42.34,42.34,42.31,42.34,93558.0,38.2879,38.2879,38.2608,38.2879,93558.0
2022-08-12 12:20:00,42.34,42.36,42.32,42.35,160721.0,38.2879,38.306,38.2699,38.297,160721.0
2022-08-12 12:30:00,42.35,42.36,42.34,42.35,97794.0,38.297,38.306,38.2879,38.297,97794.0
2022-08-12 12:40:00,42.35,42.37,42.33,42.37,104869.0,38.297,38.3151,38.2789,38.3151,104869.0
2022-08-12 12:50:00,42.37,42.39,42.36,42.37,79287.0,38.3151,38.3332,38.306,38.3151,79287.0
2022-08-12 13:00:00,42.37,42.41,42.36,42.41,105048.0,38.3151,38.3512,38.306,38.3512,105048.0
2022-08-12 13:10:00,42.4,42.41,42.39,42.41,146204.0,38.3422,38.3512,38.3332,38.3512,146204.0
2022-08-12 13:20:00,42.41,42.41,42.4,42.41,68835.0,38.3512,38.3512,38.3422,38.3512,68835.0
2022-08-12 13:30:00,42.41,42.42,42.39,42.4,139404.0,38.3512,38.3603,38.3332,38.3422,139404.0
2022-08-12 13:40:00,42.4,42.43,42.4,42.43,146237.0,38.3422,38.3693,38.3422,38.3693,146237.0
2022-08-12 13:50:00,42.43,42.44,42.42,42.43,139147.0,38.3693,38.3784,38.3603,38.3693,139147.0
2022-08-12 14:00:00,42.43,42.46,42.42,42.44,113057.0,38.3693,38.3965,38.3603,38.3784,113057.0
2022-08-12 14:10:00,42.45,42.48,42.44,42.48,69045.0,38.3874,38.4145,38.3784,38.4145,69045.0
2022-08-12 14:20:00,42.48,42.49,42.47,42.48,135077.0,38.4145,38.4236,38.4055,38.4145,135077.0
2022-08-12 14:30:00,42.49,42.5,42.48,42.48,85967.0,38.4236,38.4326,38.4145,38.4145,85967.0
2022-08-12 14:40:00,42.49,42.5,42.48,42.49,108911.0,38.4236,38.4326,38.4145,38.4236,108911.0
2022-08-12 14:50:00,42.48,42.49,42.46,42.47,220897.0,38.4145,38.4236,38.3965,38.4055,220897.0
2022-08-12 15:00:00,42.48,42.48,42.45,42.46,145319.0,38.4145,38.4145,38.3874,38.3965,145319.0
2022-08-12 15:10:00,42.46,42.48,42.45,42.48,140960.0,38.3965,38.4145,38.3874,38.4145,140960.0
2022-08-12 15:20:00,42.47,42.5,42.46,42.48,123622.0,38.4055,38.4326,38.3965,38.4145,123622.0
2022-08-12 15:30:00,42.48,42.52,42.48,42.52,186466.0,38.4145,38.4507,38.4145,38.4507,186466.0
2022-08-12 15:40:00,42.52,42.53,42.5,42.51,129948.0,38.4507,38.4598,38.4326,38.4417,129948.0
2022-08-12 15:50:00,42.51,42.55,42.5,42.54,326777.0,38.4417,38.4778,38.4326,38.4688,326777.0
2022-08-15 09:30:00,42.19,42.27,42.14,42.25,497304.0,38.1523,38.2246,38.1071,38.2066,497304.0
2022-08-15 09:40:00,42.24,42.24,42.17,42.21,127306.0,38.1975,38.1975,38.1342,38.1704,127306.0
2022-08-15 09:50:00,42.21,42.3,42.2,42.29,218239.0,38.1704,38.2518,38.1613,38.2427,218239.0
2022-08-15 10:00:00,42.29,42.29,42.23,42.26,391041.0,38.2427,38.2427,38.1885,38.2156,391041.0
2022-08-15 10:10:00,42.26,42.27,42.19,42.2,363647.0,38.2156,38.2246,38.1523,38.1613,363647.0
2022-08-15 10:20:00,42.2,42.22,42.16,42.22,306483.0,38.1613,38.1794,38.1252,38.1794,306483.0
2022-08-15 10:30:00,42.22,42.29,42.2,42.27,409312.0,38.1794,38.2427,38.1613,38.2246,409312.0
2022-08-15 10:40:00,42.26,42.3,42.23,42.23,362791.0,38.2156,38.2518,38.1885,38.1885,362791.0
2022-08-15 10:50:00,42.24,42.26,42.22,42.24,317413.0,38.1975,38.2156,38.1794,38.1975,317413.0
2022-08-15 11:00:00,42.25,42.26,42.22,42.23,280518.0,38.2066,38.2156,38.1794,38.1885,280518.0
2022-08-15 11:10:00,42.24,42.27,42.22,42.26,151845.0,38.1975,38.2246,38.1794,38.2156,151845.0
2022-08-15 11:20:00,42.27,42.32,42.26,42.32,137138.0,38.2246,38.2699,38.2156,38.2699,137138.0
2022-08-15 11:30:00,42.32,42.38,42.32,42.38,272091.0,38.2699,38.3241,38.2699,38.3241,272091.0
2022-08-15 11:40:00,42.39,42.43,42.36,42.41,126912.0,38.3332,38.3693,38.306,38.3512,126912.0
2022-08-15 11:50:00,42.42,42.43,42.4,42.42,79753.0,38.3603,38.3693,38.3422,38.3603,79753.0
2022-08-15 12:00:00,42.43,42.45,42.42,42.42,139377.0,38.3693,38.3874,38.3603,38.3603,139377.0
2022-08-15 12:10:00,42.43,42.44,42.4,42.4,93793.0,38.3693,38.3784,38.3422,38.3422,93793.0
2022-08-15 12:20:00,42.41,42.41,42.38,42.4,141853.0,38.3512,38.3512,38.3241,38.3422,141853.0
2022-08-15 12:30:00,42.41,42.42,42.39,42.4,30123.0,38.3512,38.3603,38.3332,38.3422,30123.0
2022-08-15 12:40:00,42.39,42.41,42.38,42.4,341720.0,38.3332,38.3512,38.3241,38.3422,341720.0
2022-08-15 12:50:00,42.39,42.44,42.39,42.43,101810.0,38.3332,38.3784,38.3332,38.3693,101810.0
2022-08-15 13:00:00,42.44,42.45,42.42,42.45,140435.0,38.3784,38.3874,38.3603,38.3874,140435.0
2022-08-15 13:10:00,42.45,42.45,42.38,42.39,144775.0,38.3874,38.3874,38.3241,38.3332,144775.0
2022-08-15 13:20:00,42.39,42.41,42.37,42.4,86592.0,38.3332,38.3512,38.3151,38.3422,86592.0
2022-08-15 13:30:00,42.39,42.4,42.38,42.38,42620.0,38.3332,38.3422,38.3241,38.3241,42620.0
2022-08-15 13:40:00,42.39,42.4,42.36,42.37,70889.0,38.3332,38.3422,38.306,38.3151,70889.0
2022-08-15 13:50:00,42.37,42.38,42.35,42.38,460008.0,38.3151,38.3241,38.297,38.3241,460008.0
2022-08-15 14:00:00,42.38,42.38,42.32,42.33,157717.0,38.3241,38.3241,38.2699,38.2789,157717.0
2022-08-15 14:10:00,42.34,42.35,42.32,42.34,384419.0,38.2879,38.297,38.2699,38.2879,384419.0
2022-08-15 14:20:00,42.35,42.36,42.33,42.35,176352.0,38.297,38.306,38.2789,38.297,176352.0
2022-08-15 14:30:00,42.35,42.38,42.34,42.38,106069.0,38.297,38.3241,38.2879,38.3241,106069.0
2022-08-15 14:40:00,42.38,42.38,42.36,42.37,290327.0,38.3241,38.3241,38.306,38.3151,290327.0
2022-08-15 14:50:00,42.37,42.37,42.34,42.35,169423.0,38.3151,38.3151,38.2879,38.297,169423.0
2022-08-15 15:00:00,42.34,42.37,42.34,42.35,186118.0,38.2879,38.3151,38.2879,38.297,186118.0
2022-08-15 15:10:00,42.35,42.39,42.34,42.38,93046.0,38.297,38.3332,38.2879,38.3241,93046.0
2022-08-15 15:20:00,42.39,42.42,42.38,42.41,125404.0,38.3332,38.3603,38.3241,38.3512,125404.0
2022-08-15 15:30:00,42.41,42.41,42.38,42.4,114236.0,38.3512,38.3512,38.3241,38.3422,114236.0
2022-08-15 15:40:00,42.4,42.4,42.37,42.4,206152.0,38.3422,38.3422,38.3151,38.3422,206152.0
2022-08-15 15:50:00,42.4,42.41,42.35,42.37,451296.0,38.3422,38.3512,38.297,38.3151,451296.0
2022-08-16 09:30:00,42.29,42.35,42.22,42.32,1000772.0,38.2427,38.297,38.1794,38.2699,1000772.0
2022-08-16 09:40:00,42.32,42.34,42.28,42.28,511279.0,38.2699,38.2879,38.2337,38.2337,511279.0
2022-08-16 09:50:00,42.27,42.33,42.25,42.32,432520.0,38.2246,38.2789,38.2066,38.2699,432520.0
2022-08-16 10:00:00,42.32,42.34,42.25,42.31,467651.0,38.2699,38.2879,38.2066,38.2608,467651.0
2022-08-16 10:10:00,42.3,42.35,42.29,42.33,431110.0,38.2518,38.297,38.2427,38.2789,431110.0
2022-08-16 10:20:00,42.33,42.35,42.29,42.33,142639.0,38.2789,38.297,38.2427,38.2789,142639.0
2022-08-16 10:30:00,42.32,42.32,42.25,42.27,175290.0,38.2699,38.2699,38.2066,38.2246,175290.0
2022-08-16 10:40:00,42.27,42.31,42.26,42.31,264878.0,38.2246,38.2608,38.2156,38.2608,264878.0
2022-08-16 10:50:00,42.3,42.32,42.23,42.25,203753.0,38.2518,38.2699,38.1885,38.2066,203753.0
2022-08-16 11:00:00,42.25,42.29,42.24,42.26,190668.0,38.2066,38.2427,38.1975,38.2156,190668.0
2022-08-16 11:10:00,42.26,42.32,42.25,42.32,180647.0,38.2156,38.2699,38.2066,38.2699,180647.0
2022-08-16 11:20:00,42.32,42.33,42.29,42.32,140305.0,38.2699,38.2789,38.2427,38.2699,140305.0
2022-08-16 11:30:00,42.33,42.35,42.31,42.34,245866.0,38.2789,38.297,38.2608,38.2879,245866.0
2022-08-16 11:40:00,42.34,42.36,42.33,42.36,245729.0,38.2879,38.306,38.2789,38.306,245729.0
2022-08-16 11:50:00,42.35,42.37,42.34,42.37,129497.0,38.297,38.3151,38.2879,38.3151,129497.0
2022-08-16 12:00:00,42.36,42.37,42.34,42.34,169701.0,38.306,38.3151,38.2879,38.2879,169701.0
2022-08-16 12:10:00,42.34,42.38,42.34,42.38,282050.0,38.2879,38.3241,38.2879,38.3241,282050.0
2022-08-16 12:20:00,42.37,42.38,42.35,42.36,89026.0,38.3151,38.3241,38.297,38.306,89026.0
2022-08-16 12:30:00,42.35,42.37,42.33,42.34,122524.0,38.297,38.3151,38.2789,38.2879,122524.0
2022-08-16 12:40:00,42.34,42.35,42.32,42.32,77083.0,38.2879,38.297,38.2699,38.2699,77083.0
2022-08-16 12:50:00,42.32,42.35,42.32,42.35,73541.0,38.2699,38.297,38.2699,38.297,73541.0
2022-08-16 13:00:00,42.34,42.38,42.34,42.38,162711.0,38.2879,38.3241,38.2879,38.3241,162711.0
2022-08-16 13:10:00,42.37,42.38,42.35,42.36,143312.0,38.3151,38.3241,38.297,38.306,143312.0
2022-08-16 13:20:00,42.36,42.37,42.35,42.36,92934.0,38.306,38.3151,38.297,38.306,92934.0
2022-08-16 13:30:00,42.36,42.4,42.36,42.39,90780.0,38.306,38.3422,38.306,38.3332,90780.0
2022-08-16 13:40:00,42.39,42.4,42.38,42.4,107803.0,38.3332,38.3422,38.3241,38.3422,107803.0
2022-08-16 13:50:00,42.4,42.43,42.39,42.42,118159.0,38.3422,38.3693,38.3332,38.3603,118159.0
2022-08-16 14:00:00,42.42,42.44,42.41,42.44,151734.0,38.3603,38.3784,38.3512,38.3784,151734.0
2022-08-16 14:10:00,42.44,42.46,42.43,42.46,136625.0,38.3784,38.3965,38.3693,38.3965,136625.0
2022-08-16 14:20:00,42.46,42.46,42.43,42.45,119502.0,38.3965,38.3965,38.3693,38.3874,119502.0
2022-08-16 14:30:00,42.45,42.45,42.35,42.35,322794.0,38.3874,38.3874,38.297,38.297,322794.0
2022-08-16 14:40:00,42.36,42.36,42.27,42.3,162957.0,38.306,38.306,38.2246,38.2518,162957.0
2022-08-16 14:50:00,42.3,42.34,42.28,42.33,191981.0,38.2518,38.2879,38.2337,38.2789,191981.0
2022-08-16 15:00:00,42.32,42.34,42.3,42.32,171630.0,38.2699,38.2879,38.2518,38.2699,171630.0
2022-08-16 15:10:00,42.31,42.34,42.31,42.34,239973.0,38.2608,38.2879,38.2608,38.2879,239973.0
2022-08-16 15:20:00,42.35,42.37,42.33,42.37,377509.0,38.297,38.3151,38.2789,38.3151,377509.0
2022-08-16 15:30:00,42.37,42.4,42.36,42.4,223879.0,38.3151,38.3422,38.306,38.3422,223879.0
2022-08-16 15:40:00,42.4,42.42,42.38,42.4,1066932.0,38.3422,38.3603,38.3241,38.3422,1066932.0
2022-08-16 15:50:00,42.4,42.41,42.38,42.39,614530.0,38.3422,38.3512,38.3241,38.3332,614530.0
2022-08-17 09:30:00,42.25,42.26,42.2,42.22,956905.0,38.2066,38.2156,38.1613,38.1794,956905.0
2022-08-17 09:40:00,42.21,42.23,42.16,42.23,224570.0,38.1704,38.1885,38.1252,38.1885,224570.0
2022-08-17 09:50:00,42.22,42.29,42.2,42.28,205172.0,38.1794,38.2427,38.1613,38.2337,205172.0
2022-08-17 10:00:00,42.28,42.38,42.26,42.33,267737.0,38.2337,38.3241,38.2156,38.2789,267737.0
2022-08-17 10:10:00,42.33,42.35,42.26,42.29,226504.0,38.2789,38.297,38.2156,38.2427,226504.0
2022-08-17 10:20:00,42.29,42.32,42.27,42.29,84888.0,38.2427,38.2699,38.2246,38.2427,84888.0
2022-08-17 10:30:00,42.3,42.34,42.25,42.28,163156.0,38.2518,38.2879,38.2066,38.2337,163156.0
2022-08-17 10:40:00,42.28,42.31,42.26,42.28,100204.0,38.2337,38.2608,38.2156,38.2337,100204.0
2022-08-17 10:50:00,42.28,42.29,42.2,42.22,141375.0,38.2337,38.2427,38.1613,38.1794,141375.0
2022-08-17 11:00:00,42.22,42.27,42.22,42.24,135553.0,38.1794,38.2246,38.1794,38.1975,135553.0
2022-08-17 11:10:00,42.24,42.25,42.21,42.25,305293.0,38.1975,38.2066,38.1704,38.2066,305293.0
2022-08-17 11:20:00,42.25,42.25,42.22,42.23,120212.0,38.2066,38.2066,38.1794,38.1885,120212.0
2022-08-17 11:30:00,42.23,42.26,42.2,42.21,351207.0,38.1885,38.2156,38.1613,38.1704,351207.0
2022-08-17 11:40:00,42.21,42.22,42.15,42.18,119019.0,38.1704,38.1794,38.1161,38.1433,119019.0
2022-08-17 11:50:00,42.17,42.2,42.17,42.18,57307.0,38.1342,38.1613,38.1342,38.1433,57307.0
2022-08-17 12:00:00,42.18,42.24,42.18,42.21,64919.0,38.1433,38.1975,38.1433,38.1704,64919.0
2022-08-17 12:10:00,42.22,42.24,42.19,42.23,81741.0,38.1794,38.1975,38.1523,38.1885,81741.0
2022-08-17 12:20:00,42.23,42.28,42.23,42.27,1182216.0,38.1885,38.2337,38.1885,38.2246,1182216.0
2022-08-17 12:30:00,42.27,42.33,42.27,42.32,163164.0,38.2246,38.2789,38.2246,38.2699,163164.0
2022-08-17 12:40:00,42.31,42.31,42.29,42.3,101413.0,38.2608,38.2608,38.2427,38.2518,101413.0
2022-08-17 12:50:00,42.3,42.31,42.29,42.3,214936.0,38.2518,38.2608,38.2427,38.2518,214936.0
2022-08-17 13:00:00,42.3,42.32,42.26,42.29,373268.0,38.2518,38.2699,38.2156,38.2427,373268.0
2022-08-17 13:10:00,42.29,42.31,42.27,42.27,210146.0,38.2427,38.2608,38.2246,38.2246,210146.0
2022-08-17 13:20:00,42.27,42.31,42.27,42.3,138544.0,38.2246,38.2608,38.2246,38.2518,138544.0
2022-08-17 13:30:00,42.3,42.32,42.27,42.29,137329.0,38.2518,38.2699,38.2246,38.2427,137329.0
2022-08-17 13:40:00,42.29,42.3,42.27,42.29,99958.0,38.2427,38.2518,38.2246,38.2427,99958.0
2022-08-17 13:50:00,42.29,42.3,42.28,42.3,191156.0,38.2427,38.2518,38.2337,38.2518,191156.0
2022-08-17 14:00:00,42.3,42.42,42.28,42.38,748137.0,38.2518,38.3603,38.2337,38.3241,748137.0
2022-08-17 14:10:00,42.37,42.47,42.36,42.42,291076.0,38.3151,38.4055,38.306,38.3603,291076.0
2022-08-17 14:20:00,42.41,42.41,42.35,42.4,132021.0,38.3512,38.3512,38.297,38.3422,132021.0
2022-08-17 14:30:00,42.41,42.48,42.39,42.48,186078.0,38.3512,38.4145,38.3332,38.4145,186078.0
2022-08-17 14:40:00,42.48,42.48,42.37,42.4,219398.0,38.4145,38.4145,38.3151,38.3422,219398.0
2022-08-17 14:50:00,42.4,42.41,42.35,42.35,156288.0,38.3422,38.3512,38.297,38.297,156288.0
2022-08-17 15:00:00,42.34,42.4,42.34,42.35,201306.0,38.2879,38.3422,38.2879,38.297,201306.0
2022-08-17 15:10:00,42.34,42.36,42.27,42.29,171776.0,38.2879,38.306,38.2246,38.2427,171776.0
2022-08-17 15:20:00,42.29,42.34,42.28,42.33,254397.0,38.2427,38.2879,38.2337,38.2789,254397.0
2022-08-17 15:30:00,42.33,42.34,42.29,42.32,241201.0,38.2789,38.2879,38.2427,38.2699,241201.0
2022-08-17 15:40:00,42.32,42.34,42.29,42.3,241241.0,38.2699,38.2879,38.2427,38.2518,241241.0
2022-08-17 15:50:00,42.31,42.33,42.27,42.3,728766.0,38.2608,38.2789,38.2246,38.2518,728766.0
2022-08-18 09:30:00,42.14,42.2,42.01,42.05,600677.0,38.1071,38.1613,37.9895,38.0257,600677.0
2022-08-18 09:40:00,42.05,42.09,41.96,41.97,301579.0,38.0257,38.0619,37.9443,37.9534,301579.0
2022-08-18 09:50:00,41.96,42.0,41.95,42.0,170092.0,37.9443,37.9805,37.9353,37.9805,170092.0
2022-08-18 10:00:00,41.99,42.0,41.92,41.97,766604.0,37.9714,37.9805,37.9081,37.9534,766604.0
2022-08-18 10:10:00,41.97,42.02,41.96,42.01,206708.0,37.9534,37.9986,37.9443,37.9895,206708.0
2022-08-18 10:20:00,42.02,42.03,41.97,41.98,297913.0,37.9986,38.0076,37.9534,37.9624,297913.0
2022-08-18 10:30:00,41.98,42.01,41.96,42.0,277029.0,37.9624,37.9895,37.9443,37.9805,277029.0
2022-08-18 10:40:00,42.0,42.06,42.0,42.05,491203.0,37.9805,38.0347,37.9805,38.0257,491203.0
2022-08-18 10:50:00,42.06,42.07,42.01,42.03,383494.0,38.0347,38.0438,37.9895,38.0076,383494.0
2022-08-18 11:00:00,42.04,42.06,41.99,42.03,284385.0,38.0167,38.0347,37.9714,38.0076,284385.0
2022-08-18 11:10:00,42.04,42.08,42.03,42.04,307121.0,38.0167,38.0528,38.0076,38.0167,307121.0
2022-08-18 11:20:00,42.04,42.12,42.04,42.1,144344.0,38.0167,38.089,38.0167,38.0709,144344.0
2022-08-18 11:30:00,42.11,42.11,42.07,42.09,145545.0,38.08,38.08,38.0438,38.0619,145545.0
2022-08-18 11:40:00,42.09,42.1,42.05,42.05,134104.0,38.0619,38.0709,38.0257,38.0257,134104.0
2022-08-18 11:50:00,42.05,42.06,42.01,42.02,126574.0,38.0257,38.0347,37.9895,37.9986,126574.0
2022-08-18 12:00:00,42.02,42.04,42.01,42.02,201259.0,37.9986,38.0167,37.9895,37.9986,201259.0
2022-08-18 12:10:00,42.01,42.02,41.97,41.98,87532.0,37.9895,37.9986,37.9534,37.9624,87532.0
2022-08-18 12:20:00,41.98,41.99,41.92,41.94,111923.0,37.9624,37.9714,37.9081,37.9262,111923.0
2022-08-18 12:30:00,41.95,41.95,41.9,41.91,117372.0,37.9353,37.9353,37.8901,37.8991,117372.0
2022-08-18 12:40:00,41.91,41.93,41.89,41.91,433874.0,37.8991,37.9172,37.881,37.8991,433874.0
2022-08-18 12:50:00,41.91,41.91,41.88,41.89,128167.0,37.8991,37.8991,37.872,37.881,128167.0
2022-08-18 13:00:00,41.89,41.93,41.87,41.93,316371.0,37.881,37.9172,37.8629,37.9172,316371.0
2022-08-18 13:10:00,41.93,41.94,41.9,41.94,468382.0,37.9172,37.9262,37.8901,37.9262,468382.0
2022-08-18 13:20:00,41.94,41.95,41.93,41.95,163939.0,37.9262,37.9353,37.9172,37.9353,163939.0
2022-08-18 13:30:00,41.95,41.96,41.93,41.96,140628.0,37.9353,37.9443,37.9172,37.9443,140628.0
2022-08-18 13:40:00,41.96,41.98,41.95,41.95,329521.0,37.9443,37.9624,37.9353,37.9353,329521.0
2022-08-18 13:50:00,41.96,41.97,41.93,41.94,109750.0,37.9443,37.9534,37.9172,37.9262,109750.0
2022-08-18 14:00:00,41.94,41.96,41.93,41.96,387382.0,37.9262,37.9443,37.9172,37.9443,387382.0
2022-08-18 14:10:00,41.96,41.97,41.94,41.97,141545.0,37.9443,37.9534,37.9262,37.9534,141545.0
2022-08-18 14:20:00,41.97,41.99,41.96,41.98,100348.0,37.9534,37.9714,37.9443,37.9624,100348.0
2022-08-18 14:30:00,41.97,41.98,41.95,41.96,450994.0,37.9534,37.9624,37.9353,37.9443,450994.0
2022-08-18 14:40:00,41.96,41.98,41.95,41.97,204069.0,37.9443,37.9624,37.9353,37.9534,204069.0
2022-08-18 14:50:00,41.96,42.01,41.96,42.0,277297.0,37.9443,37.9895,37.9443,37.9805,277297.0
2022-08-18 15:00:00,42.0,42.04,41.99,42.03,242964.0,37.9805,38.0167,37.9714,38.0076,242964.0
2022-08-18 15:10:00,42.04,42.07,42.03,42.06,301262.0,38.0167,38.0438,38.0076,38.0347,301262.0
2022-08-18 15:20:00,42.07,42.08,42.05,42.07,363818.0,38.0438,38.0528,38.0257,38.0438,363818.0
2022-08-18 15:30:00,42.08,42.08,42.06,42.06,228868.0,38.0528,38.0528,38.0347,38.0347,228868.0
2022-08-18 15:40:00,42.06,42.07,42.04,42.05,542058.0,38.0347,38.0438,38.0167,38.0257,542058.0
2022-08-18 15:50:00,42.04,42.05,42.01,42.04,367102.0,38.0167,38.0257,37.9895,38.0167,367102.0
2022-08-19 09:30:00,41.76,41.79,41.68,41.7,472661.0,37.7634,37.7906,37.6911,37.7092,472661.0
2022-08-19 09:40:00,41.7,41.71,41.58,41.59,280908.0,37.7092,37.7182,37.6007,37.6097,280908.0
2022-08-19 09:50:00,41.59,41.62,41.57,41.59,204710.0,37.6097,37.6368,37.5916,37.6097,204710.0
2022-08-19 10:00:00,41.59,41.63,41.55,41.56,350330.0,37.6097,37.6459,37.5735,37.5826,350330.0
2022-08-19 10:10:00,41.56,41.59,41.53,41.57,1320885.0,37.5826,37.6097,37.5555,37.5916,1320885.0
2022-08-19 10:20:00,41.58,41.63,41.56,41.6,562550.0,37.6007,37.6459,37.5826,37.6188,562550.0
2022-08-19 10:30:00,41.59,41.61,41.54,41.55,344691.0,37.6097,37.6278,37.5645,37.5735,344691.0
2022-08-19 10:40:00,41.54,41.57,41.52,41.55,241225.0,37.5645,37.5916,37.5464,37.5735,241225.0
2022-08-19 10:50:00,41.56,41.56,41.48,41.5,273290.0,37.5826,37.5826,37.5102,37.5283,273290.0
2022-08-19 11:00:00,41.5,41.53,41.48,41.48,373254.0,37.5283,37.5555,37.5102,37.5102,373254.0
2022-08-19 11:10:00,41.49,41.52,41.46,41.51,295392.0,37.5193,37.5464,37.4922,37.5374,295392.0
2022-08-19 11:20:00,41.52,41.53,41.49,41.53,163495.0,37.5464,37.5555,37.5193,37.5555,163495.0
2022-08-19 11:30:00,41.53,41.56,41.5,41.54,240828.0,37.5555,37.5826,37.5283,37.5645,240828.0
2022-08-19 11:40:00,41.54,41.61,41.53,41.59,238783.0,37.5645,37.6278,37.5555,37.6097,238783.0
2022-08-19 11:50:00,41.59,41.6,41.56,41.57,333442.0,37.6097,37.6188,37.5826,37.5916,333442.0
2022-08-19 12:00:00,41.56,41.58,41.54,41.55,169997.0,37.5826,37.6007,37.5645,37.5735,169997.0
2022-08-19 12:10:00,41.55,41.6,41.54,41.59,136446.0,37.5735,37.6188,37.5645,37.6097,136446.0
2022-08-19 12:20:00,41.59,41.59,41.54,41.56,131787.0,37.6097,37.6097,37.5645,37.5826,131787.0
2022-08-19 12:30:00,41.55,41.59,41.54,41.59,338452.0,37.5735,37.6097,37.5645,37.6097,338452.0
2022-08-19 12:40:00,41.58,41.6,41.57,41.58,172869.0,37.6007,37.6188,37.5916,37.6007,172869.0
2022-08-19 12:50:00,41.58,41.6,41.57,41.59,124175.0,37.6007,37.6188,37.5916,37.6097,124175.0
2022-08-19 13:00:00,41.58,41.59,41.56,41.58,92588.0,37.6007,37.6097,37.5826,37.6007,92588.0
2022-08-19 13:10:00,41.57,41.58,41.54,41.55,57522.0,37.5916,37.6007,37.5645,37.5735,57522.0
2022-08-19 13:20:00,41.55,41.56,41.53,41.55,55523.0,37.5735,37.5826,37.5555,37.5735,55523.0
2022-08-19 13:30:00,41.54,41.54,41.51,41.52,159729.0,37.5645,37.5645,37.5374,37.5464,159729.0
2022-08-19 13:40:00,41.52,41.56,41.52,41.55,65173.0,37.5464,37.5826,37.5464,37.5735,65173.0
2022-08-19 13:50:00,41.55,41.59,41.54,41.58,89922.0,37.5735,37.6097,37.5645,37.6007,89922.0
2022-08-19 14:00:00,41.58,41.59,41.56,41.58,122946.0,37.6007,37.6097,37.5826,37.6007,122946.0
2022-08-19 14:10:00,41.58,41.58,41.53,41.55,118671.0,37.6007,37.6007,37.5555,37.5735,118671.0
2022-08-19 14:20:00,41.55,41.56,41.53,41.54,126248.0,37.5735,37.5826,37.5555,37.5645,126248.0
2022-08-19 14:30:00,41.55,41.55,41.51,41.52,249567.0,37.5735,37.5735,37.5374,37.5464,249567.0
2022-08-19 14:40:00,41.52,41.53,41.5,41.52,108446.0,37.5464,37.5555,37.5283,37.5464,108446.0
2022-08-19 14:50:00,41.53,41.53,41.48,41.49,152609.0,37.5555,37.5555,37.5102,37.5193,152609.0
2022-08-19 15:00:00,41.49,41.5,41.47,41.48,225507.0,37.5193,37.5283,37.5012,37.5102,225507.0
2022-08-19 15:10:00,41.47,41.52,41.47,41.5,294745.0,37.5012,37.5464,37.5012,37.5283,294745.0
2022-08-19 15:20:00,41.51,41.52,41.49,41.52,197590.0,37.5374,37.5464,37.5193,37.5464,197590.0
2022-08-19 15:30:00,41.52,41.54,41.51,41.52,170938.0,37.5464,37.5645,37.5374,37.5464,170938.0
2022-08-19 15:40:00,41.52,41.53,41.51,41.52,219237.0,37.5464,37.5555,37.5374,37.5464,219237.0
2022-08-19 15:50:00,41.53,41.57,41.52,41.56,286789.0,37.5555,37.5916,37.5464,37.5826,286789.0
2022-08-22 09:30:00,41.31,41.37,41.25,41.31,822448.0,37.3565,37.4108,37.3023,37.3565,822448.0
2022-08-22 09:40:00,41.32,41.41,41.3,41.32,212781.0,37.3656,37.4469,37.3475,37.3656,212781.0
2022-08-22 09:50:00,41.32,41.35,41.31,41.32,157690.0,37.3656,37.3927,37.3565,37.3656,157690.0
2022-08-22 10:00:00,41.32,41.34,41.29,41.32,417979.0,37.3656,37.3836,37.3384,37.3656,417979.0
2022-08-22 10:10:00,41.32,41.33,41.29,41.29,242597.0,37.3656,37.3746,37.3384,37.3384,242597.0
2022-08-22 10:20:00,41.3,41.31,41.24,41.25,183516.0,37.3475,37.3565,37.2932,37.3023,183516.0
2022-08-22 10:30:00,41.26,41.35,41.25,41.33,281109.0,37.3113,37.3927,37.3023,37.3746,281109.0
2022-08-22 10:40:00,41.34,41.38,41.32,41.36,258626.0,37.3836,37.4198,37.3656,37.4017,258626.0
2022-08-22 10:50:00,41.36,41.36,41.29,41.31,303586.0,37.4017,37.4017,37.3384,37.3565,303586.0
2022-08-22 11:00:00,41.31,41.37,41.3,41.35,296511.0,37.3565,37.4108,37.3475,37.3927,296511.0
2022-08-22 11:10:00,41.35,41.37,41.34,41.36,180933.0,37.3927,37.4108,37.3836,37.4017,180933.0
2022-08-22 11:20:00,41.36,41.37,41.3,41.31,245547.0,37.4017,37.4108,37.3475,37.3565,245547.0
2022-08-22 11:30:00,41.3,41.34,41.29,41.3,280472.0,37.3475,37.3836,37.3384,37.3475,280472.0
2022-08-22 11:40:00,41.31,41.33,41.27,41.29,139751.0,37.3565,37.3746,37.3203,37.3384,139751.0
2022-08-22 11:50:00,41.29,41.36,41.29,41.35,160804.0,37.3384,37.4017,37.3384,37.3927,160804.0
2022-08-22 12:00:00,41.36,41.38,41.34,41.36,141884.0,37.4017,37.4198,37.3836,37.4017,141884.0
2022-08-22 12:10:00,41.36,41.38,41.34,41.37,105237.0,37.4017,37.4198,37.3836,37.4108,105237.0
2022-08-22 12:20:00,41.37,41.39,41.35,41.36,250113.0,37.4108,37.4289,37.3927,37.4017,250113.0
2022-08-22 12:30:00,41.36,41.4,41.35,41.39,97566.0,37.4017,37.4379,37.3927,37.4289,97566.0
2022-08-22 12:40:00,41.39,41.4,41.34,41.38,372738.0,37.4289,37.4379,37.3836,37.4198,372738.0
2022-08-22 12:50:00,41.38,41.39,41.36,41.37,58508.0,37.4198,37.4289,37.4017,37.4108,58508.0
2022-08-22 13:00:00,41.37,41.39,41.35,41.36,161182.0,37.4108,37.4289,37.3927,37.4017,161182.0
2022-08-22 13:10:00,41.35,41.36,41.33,41.35,193677.0,37.3927,37.4017,37.3746,37.3927,193677.0
2022-08-22 13:20:00,41.35,41.35,41.32,41.32,103294.0,37.3927,37.3927,37.3656,37.3656,103294.0
2022-08-22 13:30:00,41.32,41.33,41.28,41.31,117442.0,37.3656,37.3746,37.3294,37.3565,117442.0
2022-08-22 13:40:00,41.31,41.32,41.3,41.31,96741.0,37.3565,37.3656,37.3475,37.3565,96741.0
2022-08-22 13:50:00,41.31,41.32,41.28,41.3,327727.0,37.3565,37.3656,37.3294,37.3475,327727.0
2022-08-22 14:00:00,41.29,41.31,41.28,41.29,287445.0,37.3384,37.3565,37.3294,37.3384,287445.0
2022-08-22 14:10:00,41.29,41.31,41.28,41.3,104227.0,37.3384,37.3565,37.3294,37.3475,104227.0
2022-08-22 14:20:00,41.3,41.31,41.29,41.3,87899.0,37.3475,37.3565,37.3384,37.3475,87899.0
2022-08-22 14:30:00,41.3,41.3,41.28,41.28,208214.0,37.3475,37.3475,37.3294,37.3294,208214.0
2022-08-22 14:40:00,41.28,41.29,41.25,41.26,146791.0,37.3294,37.3384,37.3023,37.3113,146791.0
2022-08-22 14:50:00,41.26,41.28,41.25,41.27,190572.0,37.3113,37.3294,37.3023,37.3203,190572.0
2022-08-22 15:00:00,41.28,41.3,41.27,41.29,211445.0,37.3294,37.3475,37.3203,37.3384,211445.0
2022-08-22 15:10:00,41.29,41.31,41.26,41.26,213102.0,37.3384,37.3565,37.3113,37.3113,213102.0
2022-08-22 15:20:00,41.26,41.28,41.25,41.26,188432.0,37.3113,37.3294,37.3023,37.3113,188432.0
2022-08-22 15:30:00,41.26,41.27,41.23,41.25,252642.0,37.3113,37.3203,37.2842,37.3023,252642.0
2022-08-22 15:40:00,41.26,41.26,41.22,41.25,395883.0,37.3113,37.3113,37.2751,37.3023,395883.0
2022-08-22 15:50:00,41.26,41.29,41.24,41.28,853083.0,37.3113,37.3384,37.2932,37.3294,853083.0
2022-08-23 09:30:00,41.36,41.41,41.33,41.33,576104.0,37.4017,37.4469,37.3746,37.3746,576104.0
2022-08-23 09:40:00,41.33,41.48,41.27,41.45,379187.0,37.3746,37.5102,37.3203,37.4831,379187.0
2022-08-23 09:50:00,41.45,41.53,41.45,41.52,462596.0,37.4831,37.5555,37.4831,37.5464,462596.0
2022-08-23 10:00:00,41.52,41.6,41.48,41.6,326566.0,37.5464,37.6188,37.5102,37.6188,326566.0
2022-08-23 10:10:00,41.6,41.67,41.58,41.59,146091.0,37.6188,37.6821,37.6007,37.6097,146091.0
2022-08-23 10:20:00,41.59,41.63,41.53,41.53,283674.0,37.6097,37.6459,37.5555,37.5555,283674.0
2022-08-23 10:30:00,41.53,41.63,41.52,41.52,425176.0,37.5555,37.6459,37.5464,37.5464,425176.0
2022-08-23 10:40:00,41.52,41.57,41.51,41.57,335407.0,37.5464,37.5916,37.5374,37.5916,335407.0
2022-08-23 10:50:00,41.57,41.59,41.48,41.49,229798.0,37.5916,37.6097,37.5102,37.5193,229798.0
2022-08-23 11:00:00,41.49,41.5,41.43,41.5,258366.0,37.5193,37.5283,37.465,37.5283,258366.0
2022-08-23 11:10:00,41.5,41.62,41.48,41.59,140653.0,37.5283,37.6368,37.5102,37.6097,140653.0
2022-08-23 11:20:00,41.59,41.6,41.53,41.54,115072.0,37.6097,37.6188,37.5555,37.5645,115072.0
2022-08-23 11:30:00,41.54,41.57,41.52,41.55,299581.0,37.5645,37.5916,37.5464,37.5735,299581.0
2022-08-23 11:40:00,41.55,41.55,41.5,41.53,159894.0,37.5735,37.5735,37.5283,37.5555,159894.0
2022-08-23 11:50:00,41.53,41.55,41.47,41.5,221510.0,37.5555,37.5735,37.5012,37.5283,221510.0
2022-08-23 12:00:00,41.5,41.51,41.45,41.51,202249.0,37.5283,37.5374,37.4831,37.5374,202249.0
2022-08-23 12:10:00,41.51,41.51,41.47,41.48,148974.0,37.5374,37.5374,37.5012,37.5102,148974.0
2022-08-23 12:20:00,41.48,41.51,41.47,41.49,123031.0,37.5102,37.5374,37.5012,37.5193,123031.0
2022-08-23 12:30:00,41.49,41.56,41.48,41.55,264355.0,37.5193,37.5826,37.5102,37.5735,264355.0
2022-08-23 12:40:00,41.55,41.57,41.54,41.55,94860.0,37.5735,37.5916,37.5645,37.5735,94860.0
2022-08-23 12:50:00,41.55,41.57,41.53,41.57,183717.0,37.5735,37.5916,37.5555,37.5916,183717.0
2022-08-23 13:00:00,41.57,41.58,41.53,41.55,187624.0,37.5916,37.6007,37.5555,37.5735,187624.0
2022-08-23 13:10:00,41.55,41.56,41.49,41.51,198091.0,37.5735,37.5826,37.5193,37.5374,198091.0
2022-08-23 13:20:00,41.5,41.55,41.49,41.54,289568.0,37.5283,37.5735,37.5193,37.5645,289568.0
2022-08-23 13:30:00,41.54,41.56,41.52,41.53,180359.0,37.5645,37.5826,37.5464,37.5555,180359.0
2022-08-23 13:40:00,41.52,41.54,41.5,41.51,212072.0,37.5464,37.5645,37.5283,37.5374,212072.0
2022-08-23 13:50:00,41.51,41.52,41.47,41.48,114928.0,37.5374,37.5464,37.5012,37.5102,114928.0
2022-08-23 14:00:00,41.48,41.51,41.46,41.5,205610.0,37.5102,37.5374,37.4922,37.5283,205610.0
2022-08-23 14:10:00,41.5,41.52,41.47,41.5,165666.0,37.5283,37.5464,37.5012,37.5283,165666.0
2022-08-23 14:20:00,41.51,41.52,41.5,41.51,76234.0,37.5374,37.5464,37.5283,37.5374,76234.0
2022-08-23 14:30:00,41.52,41.52,41.47,41.49,205253.0,37.5464,37.5464,37.5012,37.5193,205253.0
2022-08-23 14:40:00,41.49,41.5,41.46,41.48,205296.0,37.5193,37.5283,37.4922,37.5102,205296.0
2022-08-23 14:50:00,41.48,41.49,41.46,41.48,199331.0,37.5102,37.5193,37.4922,37.5102,199331.0
2022-08-23 15:00:00,41.48,41.52,41.47,41.52,191748.0,37.5102,37.5464,37.5012,37.5464,191748.0
2022-08-23 15:10:00,41.51,41.55,41.51,41.55,419434.0,37.5374,37.5735,37.5374,37.5735,419434.0
2022-08-23 15:20:00,41.55,41.55,41.49,41.51,279300.0,37.5735,37.5735,37.5193,37.5374,279300.0
2022-08-23 15:30:00,41.5,41.52,41.49,41.5,302541.0,37.5283,37.5464,37.5193,37.5283,302541.0
2022-08-23 15:40:00,41.5,41.53,41.49,41.5,387399.0,37.5283,37.5555,37.5193,37.5283,387399.0
2022-08-23 15:50:00,41.51,41.54,41.49,41.52,742299.0,37.5374,37.5645,37.5193,37.5464,742299.0
2022-08-24 09:30:00,41.23,41.4,41.18,41.4,392205.0,37.2842,37.4379,37.239,37.4379,392205.0
2022-08-24 09:40:00,41.4,41.46,41.37,41.41,230172.0,37.4379,37.4922,37.4108,37.4469,230172.0
2022-08-24 09:50:00,41.41,41.49,41.39,41.45,197273.0,37.4469,37.5193,37.4289,37.4831,197273.0
2022-08-24 10:00:00,41.45,41.51,41.44,41.49,236795.0,37.4831,37.5374,37.4741,37.5193,236795.0
2022-08-24 10:10:00,41.5,41.62,41.5,41.61,224133.0,37.5283,37.6368,37.5283,37.6278,224133.0
2022-08-24 10:20:00,41.61,41.66,41.57,41.58,476392.0,37.6278,37.673,37.5916,37.6007,476392.0
2022-08-24 10:30:00,41.59,41.64,41.56,41.62,166006.0,37.6097,37.6549,37.5826,37.6368,166006.0
2022-08-24 10:40:00,41.62,41.65,41.57,41.65,165870.0,37.6368,37.664,37.5916,37.664,165870.0
2022-08-24 10:50:00,41.64,41.71,41.64,41.66,298150.0,37.6549,37.7182,37.6549,37.673,298150.0
2022-08-24 11:00:00,41.66,41.69,41.63,41.68,179348.0,37.673,37.7001,37.6459,37.6911,179348.0
2022-08-24 11:10:00,41.69,41.77,41.67,41.71,258456.0,37.7001,37.7725,37.6821,37.7182,258456.0
2022-08-24 11:20:00,41.72,41.74,41.68,41.7,211442.0,37.7273,37.7454,37.6911,37.7092,211442.0
2022-08-24 11:30:00,41.7,41.75,41.69,41.74,817505.0,37.7092,37.7544,37.7001,37.7454,817505.0
2022-08-24 11:40:00,41.74,41.74,41.67,41.7,200629.0,37.7454,37.7454,37.6821,37.7092,200629.0
2022-08-24 11:50:00,41.71,41.71,41.67,41.67,167610.0,37.7182,37.7182,37.6821,37.6821,167610.0
2022-08-24 12:00:00,41.67,41.71,41.67,41.69,148358.0,37.6821,37.7182,37.6821,37.7001,148358.0
2022-08-24 12:10:00,41.69,41.7,41.65,41.65,73617.0,37.7001,37.7092,37.664,37.664,73617.0
2022-08-24 12:20:00,41.64,41.65,41.61,41.62,150395.0,37.6549,37.664,37.6278,37.6368,150395.0
2022-08-24 12:30:00,41.62,41.63,41.57,41.58,163574.0,37.6368,37.6459,37.5916,37.6007,163574.0
2022-08-24 12:40:00,41.57,41.6,41.54,41.54,385981.0,37.5916,37.6188,37.5645,37.5645,385981.0
2022-08-24 12:50:00,41.54,41.57,41.52,41.57,62156.0,37.5645,37.5916,37.5464,37.5916,62156.0
2022-08-24 13:00:00,41.57,41.6,41.55,41.59,70126.0,37.5916,37.6188,37.5735,37.6097,70126.0
2022-08-24 13:10:00,41.59,41.6,41.57,41.57,166059.0,37.6097,37.6188,37.5916,37.5916,166059.0
2022-08-24 13:20:00,41.57,41.57,41.52,41.53,126475.0,37.5916,37.5916,37.5464,37.5555,126475.0
2022-08-24 13:30:00,41.53,41.55,41.52,41.54,68853.0,37.5555,37.5735,37.5464,37.5645,68853.0
2022-08-24 13:40:00,41.55,41.56,41.53,41.55,169166.0,37.5735,37.5826,37.5555,37.5735,169166.0
2022-08-24 13:50:00,41.55,41.57,41.53,41.54,145266.0,37.5735,37.5916,37.5555,37.5645,145266.0
2022-08-24 14:00:00,41.55,41.55,41.52,41.55,110080.0,37.5735,37.5735,37.5464,37.5735,110080.0
2022-08-24 14:10:00,41.55,41.56,41.53,41.55,178334.0,37.5735,37.5826,37.5555,37.5735,178334.0
2022-08-24 14:20:00,41.55,41.56,41.53,41.54,57606.0,37.5735,37.5826,37.5555,37.5645,57606.0
2022-08-24 14:30:00,41.54,41.54,41.51,41.52,98626.0,37.5645,37.5645,37.5374,37.5464,98626.0
2022-08-24 14:40:00,41.52,41.54,41.5,41.51,177513.0,37.5464,37.5645,37.5283,37.5374,177513.0
2022-08-24 14:50:00,41.52,41.54,41.5,41.54,172503.0,37.5464,37.5645,37.5283,37.5645,172503.0
2022-08-24 15:00:00,41.54,41.57,41.52,41.56,146723.0,37.5645,37.5916,37.5464,37.5826,146723.0
2022-08-24 15:10:00,41.56,41.61,41.56,41.61,110441.0,37.5826,37.6278,37.5826,37.6278,110441.0
2022-08-24 15:20:00,41.61,41.61,41.55,41.56,451850.0,37.6278,37.6278,37.5735,37.5826,451850.0
2022-08-24 15:30:00,41.55,41.58,41.55,41.58,161633.0,37.5735,37.6007,37.5735,37.6007,161633.0
2022-08-24 15:40:00,41.58,41.58,41.56,41.57,352591.0,37.6007,37.6007,37.5826,37.5916,352591.0
2022-08-24 15:50:00,41.57,41.58,41.54,41.55,510412.0,37.5916,37.6007,37.5645,37.5735,510412.0
2022-08-25 09:30:00,41.88,41.99,41.88,41.91,557512.0,37.872,37.9714,37.872,37.8991,557512.0
2022-08-25 09:40:00,41.9,41.92,41.84,41.87,161527.0,37.8901,37.9081,37.8358,37.8629,161527.0
2022-08-25 09:50:00,41.87,42.18,41.85,42.05,944579.0,37.8629,38.1433,37.8448,38.0257,944579.0
2022-08-25 10:00:00,42.06,42.25,42.06,42.12,741616.0,38.0347,38.2066,38.0347,38.089,741616.0
2022-08-25 10:10:00,42.11,42.14,42.03,42.13,280593.0,38.08,38.1071,38.0076,38.098,280593.0
2022-08-25 10:20:00,42.14,42.25,42.13,42.23,287613.0,38.1071,38.2066,38.098,38.1885,287613.0
2022-08-25 10:30:00,42.24,42.28,42.21,42.27,157518.0,38.1975,38.2337,38.1704,38.2246,157518.0
2022-08-25 10:40:00,42.27,42.34,42.26,42.31,296788.0,38.2246,38.2879,38.2156,38.2608,296788.0
2022-08-25 10:50:00,42.32,42.33,42.22,42.25,130339.0,38.2699,38.2789,38.1794,38.2066,130339.0
2022-08-25 11:00:00,42.24,42.25,42.12,42.14,137443.0,38.1975,38.2066,38.089,38.1071,137443.0
2022-08-25 11:10:00,42.14,42.15,42.07,42.13,132972.0,38.1071,38.1161,38.0438,38.098,132972.0
2022-08-25 11:20:00,42.13,42.14,42.07,42.11,174106.0,38.098,38.1071,38.0438,38.08,174106.0
2022-08-25 11:30:00,42.1,42.14,42.07,42.11,252138.0,38.0709,38.1071,38.0438,38.08,252138.0
2022-08-25 11:40:00,42.11,42.14,42.09,42.13,276444.0,38.08,38.1071,38.0619,38.098,276444.0
2022-08-25 11:50:00,42.13,42.18,42.1,42.16,246544.0,38.098,38.1433,38.0709,38.1252,246544.0
2022-08-25 12:00:00,42.16,42.19,42.13,42.16,287873.0,38.1252,38.1523,38.098,38.1252,287873.0
2022-08-25 12:10:00,42.15,42.18,42.13,42.16,195330.0,38.1161,38.1433,38.098,38.1252,195330.0
2022-08-25 12:20:00,42.16,42.19,42.13,42.18,123452.0,38.1252,38.1523,38.098,38.1433,123452.0
2022-08-25 12:30:00,42.17,42.21,42.15,42.18,130488.0,38.1342,38.1704,38.1161,38.1433,130488.0
2022-08-25 12:40:00,42.18,42.2,42.15,42.16,137458.0,38.1433,38.1613,38.1161,38.1252,137458.0
2022-08-25 12:50:00,42.17,42.2,42.17,42.2,185369.0,38.1342,38.1613,38.1342,38.1613,185369.0
2022-08-25 13:00:00,42.2,42.24,42.18,42.22,376442.0,38.1613,38.1975,38.1433,38.1794,376442.0
2022-08-25 13:10:00,42.22,42.27,42.21,42.25,142775.0,38.1794,38.2246,38.1704,38.2066,142775.0
2022-08-25 13:20:00,42.26,42.27,42.24,42.25,125292.0,38.2156,38.2246,38.1975,38.2066,125292.0
2022-08-25 13:30:00,42.25,42.28,42.23,42.26,194026.0,38.2066,38.2337,38.1885,38.2156,194026.0
2022-08-25 13:40:00,42.25,42.29,42.25,42.27,203900.0,38.2066,38.2427,38.2066,38.2246,203900.0
2022-08-25 13:50:00,42.27,42.28,42.25,42.26,62652.0,38.2246,38.2337,38.2066,38.2156,62652.0
2022-08-25 14:00:00,42.27,42.27,42.22,42.23,212557.0,38.2246,38.2246,38.1794,38.1885,212557.0
2022-08-25 14:10:00,42.23,42.25,42.22,42.24,94827.0,38.1885,38.2066,38.1794,38.1975,94827.0
2022-08-25 14:20:00,42.25,42.29,42.24,42.28,63180.0,38.2066,38.2427,38.1975,38.2337,63180.0
2022-08-25 14:30:00,42.28,42.29,42.25,42.25,136574.0,38.2337,38.2427,38.2066,38.2066,136574.0
2022-08-25 14:40:00,42.25,42.26,42.22,42.25,127914.0,38.2066,38.2156,38.1794,38.2066,127914.0
2022-08-25 14:50:00,42.25,42.29,42.22,42.29,212879.0,38.2066,38.2427,38.1794,38.2427,212879.0
2022-08-25 15:00:00,42.3,42.3,42.26,42.26,108666.0,38.2518,38.2518,38.2156,38.2156,108666.0
2022-08-25 15:10:00,42.27,42.3,42.25,42.3,178195.0,38.2246,38.2518,38.2066,38.2518,178195.0
2022-08-25 15:20:00,42.3,42.32,42.29,42.31,333212.0,38.2518,38.2699,38.2427,38.2608,333212.0
2022-08-25 15:30:00,42.31,42.31,42.28,42.29,189132.0,38.2608,38.2608,38.2337,38.2427,189132.0
2022-08-25 15:40:00,42.29,42.32,42.28,42.3,397057.0,38.2427,38.2699,38.2337,38.2518,397057.0
2022-08-25 15:50:00,42.3,42.34,42.28,42.33,1560371.0,38.2518,38.2879,38.2337,38.2789,1560371.0
2022-08-26 09:30:00,42.65,42.7,42.52,42.58,727016.0,38.5683,38.6135,38.4507,38.505,727016.0
2022-08-26 09:40:00,42.58,42.58,42.44,42.44,169952.0,38.505,38.505,38.3784,38.3784,169952.0
2022-08-26 09:50:00,42.43,42.55,42.37,42.51,156502.0,38.3693,38.4778,38.3151,38.4417,156502.0
2022-08-26 10:00:00,42.52,42.65,42.25,42.64,718254.0,38.4507,38.5683,38.2066,38.5592,718254.0
2022-08-26 10:10:00,42.65,42.68,42.48,42.53,498244.0,38.5683,38.5954,38.4145,38.4598,498244.0
2022-08-26 10:20:00,42.53,42.53,42.25,42.29,303611.0,38.4598,38.4598,38.2066,38.2427,303611.0
2022-08-26 10:30:00,42.28,42.28,42.07,42.08,333848.0,38.2337,38.2337,38.0438,38.0528,333848.0
2022-08-26 10:40:00,42.09,42.18,42.08,42.18,121859.0,38.0619,38.1433,38.0528,38.1433,121859.0
2022-08-26 10:50:00,42.18,42.2,42.12,42.14,90908.0,38.1433,38.1613,38.089,38.1071,90908.0
2022-08-26 11:00:00,42.13,42.14,42.0,42.02,99647.0,38.098,38.1071,37.9805,37.9986,99647.0
2022-08-26 11:10:00,42.02,42.04,41.94,41.95,117741.0,37.9986,38.0167,37.9262,37.9353,117741.0
2022-08-26 11:20:00,41.96,42.0,41.89,41.99,193269.0,37.9443,37.9805,37.881,37.9714,193269.0
2022-08-26 11:30:00,42.0,42.03,41.96,42.01,1059310.0,37.9805,38.0076,37.9443,37.9895,1059310.0
2022-08-26 11:40:00,42.01,42.04,41.97,42.04,156867.0,37.9895,38.0167,37.9534,38.0167,156867.0
2022-08-26 11:50:00,42.03,42.1,42.02,42.06,106828.0,38.0076,38.0709,37.9986,38.0347,106828.0
2022-08-26 12:00:00,42.05,42.06,41.97,42.0,78655.0,38.0257,38.0347,37.9534,37.9805,78655.0
2022-08-26 12:10:00,42.0,42.01,41.93,41.94,130433.0,37.9805,37.9895,37.9172,37.9262,130433.0
2022-08-26 12:20:00,41.94,41.96,41.91,41.94,65980.0,37.9262,37.9443,37.8991,37.9262,65980.0
2022-08-26 12:30:00,41.95,41.96,41.91,41.94,61148.0,37.9353,37.9443,37.8991,37.9262,61148.0
2022-08-26 12:40:00,41.94,42.0,41.94,41.99,100934.0,37.9262,37.9805,37.9262,37.9714,100934.0
2022-08-26 12:50:00,42.0,42.02,41.96,42.02,71131.0,37.9805,37.9986,37.9443,37.9986,71131.0
2022-08-26 13:00:00,42.01,42.02,41.98,42.0,48544.0,37.9895,37.9986,37.9624,37.9805,48544.0
2022-08-26 13:10:00,42.0,42.0,41.91,41.92,74277.0,37.9805,37.9805,37.8991,37.9081,74277.0
2022-08-26 13:20:00,41.92,41.96,41.9,41.93,48716.0,37.9081,37.9443,37.8901,37.9172,48716.0
2022-08-26 13:30:00,41.94,41.94,41.91,41.91,71213.0,37.9262,37.9262,37.8991,37.8991,71213.0
2022-08-26 13:40:00,41.91,41.92,41.88,41.91,143060.0,37.8991,37.9081,37.872,37.8991,143060.0
2022-08-26 13:50:00,41.9,41.9,41.87,41.88,64458.0,37.8901,37.8901,37.8629,37.872,64458.0
2022-08-26 14:00:00,41.9,41.91,41.88,41.88,134394.0,37.8901,37.8991,37.872,37.872,134394.0
2022-08-26 14:10:00,41.88,41.9,41.82,41.84,121719.0,37.872,37.8901,37.8177,37.8358,121719.0
2022-08-26 14:20:00,41.84,41.87,41.83,41.86,136868.0,37.8358,37.8629,37.8268,37.8539,136868.0
2022-08-26 14:30:00,41.85,41.88,41.84,41.87,107944.0,37.8448,37.872,37.8358,37.8629,107944.0
2022-08-26 14:40:00,41.87,41.89,41.85,41.86,128811.0,37.8629,37.881,37.8448,37.8539,128811.0
2022-08-26 14:50:00,41.86,41.87,41.83,41.85,122960.0,37.8539,37.8629,37.8268,37.8448,122960.0
2022-08-26 15:00:00,41.84,41.88,41.82,41.83,186801.0,37.8358,37.872,37.8177,37.8268,186801.0
2022-08-26 15:10:00,41.83,41.83,41.79,41.83,116476.0,37.8268,37.8268,37.7906,37.8268,116476.0
2022-08-26 15:20:00,41.83,41.85,41.78,41.83,139309.0,37.8268,37.8448,37.7815,37.8268,139309.0
2022-08-26 15:30:00,41.84,41.84,41.78,41.8,273898.0,37.8358,37.8358,37.7815,37.7996,273898.0
2022-08-26 15:40:00,41.8,41.8,41.75,41.78,409954.0,37.7996,37.7996,37.7544,37.7815,409954.0
2022-08-26 15:50:00,41.78,41.81,41.75,41.77,780108.0,37.7815,37.8087,37.7544,37.7725,780108.0
2022-08-29 09:30:00,41.65,41.79,41.65,41.73,548730.0,37.664,37.7906,37.664,37.7363,548730.0
2022-08-29 09:40:00,41.73,41.84,41.73,41.8,228378.0,37.7363,37.8358,37.7363,37.7996,228378.0
2022-08-29 09:50:00,41.8,41.86,41.78,41.81,165167.0,37.7996,37.8539,37.7815,37.8087,165167.0
2022-08-29 10:00:00,41.81,41.84,41.78,41.83,236515.0,37.8087,37.8358,37.7815,37.8268,236515.0
2022-08-29 10:10:00,41.83,41.91,41.81,41.89,289540.0,37.8268,37.8991,37.8087,37.881,289540.0
2022-08-29 10:20:00,41.89,41.9,41.81,41.82,193787.0,37.881,37.8901,37.8087,37.8177,193787.0
2022-08-29 10:30:00,41.82,41.85,41.7,41.73,307043.0,37.8177,37.8448,37.7092,37.7363,307043.0
2022-08-29 10:40:00,41.72,41.75,41.68,41.73,169015.0,37.7273,37.7544,37.6911,37.7363,169015.0
2022-08-29 10:50:00,41.73,41.74,41.63,41.65,271459.0,37.7363,37.7454,37.6459,37.664,271459.0
2022-08-29 11:00:00,41.66,41.7,41.61,41.65,178224.0,37.673,37.7092,37.6278,37.664,178224.0
2022-08-29 11:10:00,41.66,41.69,41.63,41.67,198323.0,37.673,37.7001,37.6459,37.6821,198323.0
2022-08-29 11:20:00,41.67,41.71,41.65,41.66,171744.0,37.6821,37.7182,37.664,37.673,171744.0
2022-08-29 11:30:00,41.66,41.72,41.63,41.66,164430.0,37.673,37.7273,37.6459,37.673,164430.0
2022-08-29 11:40:00,41.67,41.67,41.59,41.66,344228.0,37.6821,37.6821,37.6097,37.673,344228.0
2022-08-29 11:50:00,41.66,41.69,41.64,41.69,190741.0,37.673,37.7001,37.6549,37.7001,190741.0
2022-08-29 12:00:00,41.69,41.74,41.67,41.72,220955.0,37.7001,37.7454,37.6821,37.7273,220955.0
2022-08-29 12:10:00,41.72,41.75,41.7,41.73,104660.0,37.7273,37.7544,37.7092,37.7363,104660.0
2022-08-29 12:20:00,41.73,41.74,41.7,41.72,117050.0,37.7363,37.7454,37.7092,37.7273,117050.0
2022-08-29 12:30:00,41.71,41.71,41.66,41.68,157828.0,37.7182,37.7182,37.673,37.6911,157828.0
2022-08-29 12:40:00,41.67,41.74,41.67,41.74,211228.0,37.6821,37.7454,37.6821,37.7454,211228.0
2022-08-29 12:50:00,41.74,41.78,41.74,41.75,142712.0,37.7454,37.7815,37.7454,37.7544,142712.0
2022-08-29 13:00:00,41.76,41.79,41.76,41.78,124797.0,37.7634,37.7906,37.7634,37.7815,124797.0
2022-08-29 13:10:00,41.78,41.79,41.71,41.72,71543.0,37.7815,37.7906,37.7182,37.7273,71543.0
2022-08-29 13:20:00,41.73,41.75,41.7,41.75,161226.0,37.7363,37.7544,37.7092,37.7544,161226.0
2022-08-29 13:30:00,41.74,41.76,41.74,41.74,69604.0,37.7454,37.7634,37.7454,37.7454,69604.0
2022-08-29 13:40:00,41.74,41.81,41.73,41.75,177534.0,37.7454,37.8087,37.7363,37.7544,177534.0
2022-08-29 13:50:00,41.76,41.78,41.75,41.77,248232.0,37.7634,37.7815,37.7544,37.7725,248232.0
2022-08-29 14:00:00,41.77,41.77,41.73,41.73,193650.0,37.7725,37.7725,37.7363,37.7363,193650.0
2022-08-29 14:10:00,41.73,41.75,41.7,41.71,222878.0,37.7363,37.7544,37.7092,37.7182,222878.0
2022-08-29 14:20:00,41.71,41.74,41.69,41.72,157439.0,37.7182,37.7454,37.7001,37.7273,157439.0
2022-08-29 14:30:00,41.73,41.75,41.71,41.73,165657.0,37.7363,37.7544,37.7182,37.7363,165657.0
2022-08-29 14:40:00,41.73,41.76,41.73,41.74,203376.0,37.7363,37.7634,37.7363,37.7454,203376.0
2022-08-29 14:50:00,41.73,41.74,41.67,41.71,371595.0,37.7363,37.7454,37.6821,37.7182,371595.0
2022-08-29 15:00:00,41.72,41.75,41.7,41.73,260904.0,37.7273,37.7544,37.7092,37.7363,260904.0
2022-08-29 15:10:00,41.73,41.76,41.71,41.71,151424.0,37.7363,37.7634,37.7182,37.7182,151424.0
2022-08-29 15:20:00,41.72,41.72,41.68,41.68,319687.0,37.7273,37.7273,37.6911,37.6911,319687.0
2022-08-29 15:30:00,41.69,41.7,41.66,41.69,296104.0,37.7001,37.7092,37.673,37.7001,296104.0
2022-08-29 15:40:00,41.69,41.7,41.64,41.66,209214.0,37.7001,37.7092,37.6549,37.673,209214.0
2022-08-29 15:50:00,41.65,41.65,41.58,41.58,791658.0,37.664,37.664,37.6007,37.6007,791658.0
2022-08-30 09:30:00,41.73,41.73,41.62,41.63,297049.0,37.7363,37.7363,37.6368,37.6459,297049.0
2022-08-30 09:40:00,41.65,41.65,41.44,41.49,169641.0,37.664,37.664,37.4741,37.5193,169641.0
2022-08-30 09:50:00,41.49,41.49,41.4,41.41,202641.0,37.5193,37.5193,37.4379,37.4469,202641.0
2022-08-30 10:00:00,41.43,41.45,41.3,41.33,456238.0,37.465,37.4831,37.3475,37.3746,456238.0
2022-08-30 10:10:00,41.33,41.34,41.27,41.31,232373.0,37.3746,37.3836,37.3203,37.3565,232373.0
2022-08-30 10:20:00,41.3,41.32,41.24,41.27,204883.0,37.3475,37.3656,37.2932,37.3203,204883.0
2022-08-30 10:30:00,41.27,41.28,41.13,41.15,199535.0,37.3203,37.3294,37.1937,37.2118,199535.0
2022-08-30 10:40:00,41.15,41.16,41.02,41.03,349829.0,37.2118,37.2209,37.0943,37.1033,349829.0
2022-08-30 10:50:00,41.04,41.18,41.02,41.18,336726.0,37.1124,37.239,37.0943,37.239,336726.0
2022-08-30 11:00:00,41.18,41.26,41.15,41.2,257908.0,37.239,37.3113,37.2118,37.257,257908.0
2022-08-30 11:10:00,41.2,41.23,41.11,41.22,312914.0,37.257,37.2842,37.1757,37.2751,312914.0
2022-08-30 11:20:00,41.23,41.23,41.13,41.16,392137.0,37.2842,37.2842,37.1937,37.2209,392137.0
2022-08-30 11:30:00,41.15,41.25,41.13,41.18,1309470.0,37.2118,37.3023,37.1937,37.239,1309470.0
2022-08-30 11:40:00,41.18,41.18,41.09,41.11,156344.0,37.239,37.239,37.1576,37.1757,156344.0
2022-08-30 11:50:00,41.11,41.16,41.1,41.12,124646.0,37.1757,37.2209,37.1666,37.1847,124646.0
2022-08-30 12:00:00,41.13,41.16,41.1,41.12,147262.0,37.1937,37.2209,37.1666,37.1847,147262.0
2022-08-30 12:10:00,41.11,41.17,41.08,41.12,210821.0,37.1757,37.2299,37.1485,37.1847,210821.0
2022-08-30 12:20:00,41.12,41.12,41.06,41.1,181934.0,37.1847,37.1847,37.1304,37.1666,181934.0
2022-08-30 12:30:00,41.09,41.09,41.03,41.06,182427.0,37.1576,37.1576,37.1033,37.1304,182427.0
2022-08-30 12:40:00,41.07,41.07,41.0,41.02,133810.0,37.1395,37.1395,37.0762,37.0943,133810.0
2022-08-30 12:50:00,41.03,41.05,41.02,41.04,60833.0,37.1033,37.1214,37.0943,37.1124,60833.0
2022-08-30 13:00:00,41.03,41.05,41.0,41.01,140722.0,37.1033,37.1214,37.0762,37.0852,140722.0
2022-08-30 13:10:00,41.02,41.03,40.94,40.95,207605.0,37.0943,37.1033,37.0219,37.031,207605.0
2022-08-30 13:20:00,40.95,40.98,40.94,40.98,90007.0,37.031,37.0581,37.0219,37.0581,90007.0
2022-08-30 13:30:00,40.98,41.02,40.97,41.0,184926.0,37.0581,37.0943,37.0491,37.0762,184926.0
2022-08-30 13:40:00,41.0,41.02,40.94,41.02,177365.0,37.0762,37.0943,37.0219,37.0943,177365.0
2022-08-30 13:50:00,41.02,41.06,41.01,41.02,98849.0,37.0943,37.1304,37.0852,37.0943,98849.0
2022-08-30 14:00:00,41.03,41.06,41.0,41.04,92611.0,37.1033,37.1304,37.0762,37.1124,92611.0
2022-08-30 14:10:00,41.03,41.07,41.03,41.03,195028.0,37.1033,37.1395,37.1033,37.1033,195028.0
2022-08-30 14:20:00,41.03,41.04,40.98,40.98,188973.0,37.1033,37.1124,37.0581,37.0581,188973.0
2022-08-30 14:30:00,40.99,41.04,40.98,41.01,289716.0,37.0671,37.1124,37.0581,37.0852,289716.0
2022-08-30 14:40:00,41.01,41.02,40.96,40.98,134891.0,37.0852,37.0943,37.04,37.0581,134891.0
2022-08-30 14:50:00,40.99,41.01,40.96,40.99,240604.0,37.0671,37.0852,37.04,37.0671,240604.0
2022-08-30 15:00:00,40.99,41.09,40.98,41.09,207174.0,37.0671,37.1576,37.0581,37.1576,207174.0
2022-08-30 15:10:00,41.08,41.12,41.07,41.09,299051.0,37.1485,37.1847,37.1395,37.1576,299051.0
2022-08-30 15:20:00,41.09,41.1,41.05,41.05,298309.0,37.1576,37.1666,37.1214,37.1214,298309.0
2022-08-30 15:30:00,41.05,41.08,41.02,41.08,243470.0,37.1214,37.1485,37.0943,37.1485,243470.0
2022-08-30 15:40:00,41.08,41.11,41.02,41.04,368694.0,37.1485,37.1757,37.0943,37.1124,368694.0
2022-08-30 15:50:00,41.04,41.09,41.01,41.08,590742.0,37.1124,37.1576,37.0852,37.1485,590742.0
2022-08-31 09:30:00,41.44,41.46,41.32,41.39,666971.0,37.4741,37.4922,37.3656,37.4289,666971.0
2022-08-31 09:40:00,41.4,41.56,41.4,41.52,331931.0,37.4379,37.5826,37.4379,37.5464,331931.0
2022-08-31 09:50:00,41.52,41.6,41.46,41.47,268265.0,37.5464,37.6188,37.4922,37.5012,268265.0
2022-08-31 10:00:00,41.46,41.5,41.43,41.44,235020.0,37.4922,37.5283,37.465,37.4741,235020.0
2022-08-31 10:10:00,41.45,41.56,41.44,41.55,260469.0,37.4831,37.5826,37.4741,37.5735,260469.0
2022-08-31 10:20:00,41.55,41.57,41.43,41.43,369196.0,37.5735,37.5916,37.465,37.465,369196.0
2022-08-31 10:30:00,41.44,41.49,41.41,41.42,275343.0,37.4741,37.5193,37.4469,37.456,275343.0
2022-08-31 10:40:00,41.42,41.56,41.41,41.52,410422.0,37.456,37.5826,37.4469,37.5464,410422.0
2022-08-31 10:50:00,41.51,41.52,41.38,41.39,274659.0,37.5374,37.5464,37.4198,37.4289,274659.0
2022-08-31 11:00:00,41.39,41.39,41.3,41.35,178225.0,37.4289,37.4289,37.3475,37.3927,178225.0
2022-08-31 11:10:00,41.35,41.36,41.3,41.36,147300.0,37.3927,37.4017,37.3475,37.4017,147300.0
2022-08-31 11:20:00,41.36,41.4,41.33,41.33,245630.0,37.4017,37.4379,37.3746,37.3746,245630.0
2022-08-31 11:30:00,41.33,41.37,41.31,41.34,444251.0,37.3746,37.4108,37.3565,37.3836,444251.0
2022-08-31 11:40:00,41.34,41.39,41.33,41.36,211639.0,37.3836,37.4289,37.3746,37.4017,211639.0
2022-08-31 11:50:00,41.35,41.4,41.35,41.37,167792.0,37.3927,37.4379,37.3927,37.4108,167792.0
2022-08-31 12:00:00,41.37,41.39,41.34,41.36,104568.0,37.4108,37.4289,37.3836,37.4017,104568.0
2022-08-31 12:10:00,41.36,41.4,41.34,41.36,117828.0,37.4017,37.4379,37.3836,37.4017,117828.0
2022-08-31 12:20:00,41.36,41.37,41.32,41.35,125550.0,37.4017,37.4108,37.3656,37.3927,125550.0
2022-08-31 12:30:00,41.36,41.39,41.34,41.35,131747.0,37.4017,37.4289,37.3836,37.3927,131747.0
2022-08-31 12:40:00,41.35,41.35,41.31,41.33,77982.0,37.3927,37.3927,37.3565,37.3746,77982.0
2022-08-31 12:50:00,41.33,41.34,41.27,41.3,118372.0,37.3746,37.3836,37.3203,37.3475,118372.0
2022-08-31 13:00:00,41.3,41.33,41.28,41.31,107613.0,37.3475,37.3746,37.3294,37.3565,107613.0
2022-08-31 13:10:00,41.32,41.34,41.27,41.27,120182.0,37.3656,37.3836,37.3203,37.3203,120182.0
2022-08-31 13:20:00,41.28,41.29,41.24,41.27,88298.0,37.3294,37.3384,37.2932,37.3203,88298.0
2022-08-31 13:30:00,41.27,41.28,41.23,41.25,150023.0,37.3203,37.3294,37.2842,37.3023,150023.0
2022-08-31 13:40:00,41.23,41.24,41.21,41.22,96629.0,37.2842,37.2932,37.2661,37.2751,96629.0
2022-08-31 13:50:00,41.21,41.27,41.21,41.26,102566.0,37.2661,37.3203,37.2661,37.3113,102566.0
2022-08-31 14:00:00,41.25,41.29,41.23,41.29,163477.0,37.3023,37.3384,37.2842,37.3384,163477.0
2022-08-31 14:10:00,41.29,41.3,41.27,41.28,105285.0,37.3384,37.3475,37.3203,37.3294,105285.0
2022-08-31 14:20:00,41.28,41.29,41.26,41.27,93962.0,37.3294,37.3384,37.3113,37.3203,93962.0
2022-08-31 14:30:00,41.27,41.27,41.18,41.19,210000.0,37.3203,37.3203,37.239,37.248,210000.0
2022-08-31 14:40:00,41.18,41.21,41.15,41.19,144345.0,37.239,37.2661,37.2118,37.248,144345.0
2022-08-31 14:50:00,41.19,41.2,41.17,41.2,138402.0,37.248,37.257,37.2299,37.257,138402.0
2022-08-31 15:00:00,41.2,41.25,41.18,41.23,198887.0,37.257,37.3023,37.239,37.2842,198887.0
2022-08-31 15:10:00,41.23,41.31,41.23,41.27,166346.0,37.2842,37.3565,37.2842,37.3203,166346.0
2022-08-31 15:20:00,41.27,41.27,41.21,41.23,178293.0,37.3203,37.3203,37.2661,37.2842,178293.0
2022-08-31 15:30:00,41.22,41.25,41.19,41.23,257194.0,37.2751,37.3023,37.248,37.2842,257194.0
2022-08-31 15:40:00,41.23,41.28,41.21,41.24,387995.0,37.2842,37.3294,37.2661,37.2932,387995.0
2022-08-31 15:50:00,41.24,41.25,41.14,41.14,569035.0,37.2932,37.3023,37.2028,37.2028,569035.0
2022-09-01 09:30:00,40.88,40.89,40.79,40.87,1215919.0,36.9677,36.9767,36.8863,36.9586,1215919.0
2022-09-01 09:40:00,40.87,40.96,40.85,40.86,439013.0,36.9586,37.04,36.9405,36.9496,439013.0
2022-09-01 09:50:00,40.85,40.87,40.8,40.86,423658.0,36.9405,36.9586,36.8953,36.9496,423658.0
2022-09-01 10:00:00,40.85,40.86,40.67,40.68,532247.0,36.9405,36.9496,36.7778,36.7868,532247.0
2022-09-01 10:10:00,40.69,40.69,40.59,40.61,363113.0,36.7959,36.7959,36.7054,36.7235,363113.0
2022-09-01 10:20:00,40.62,40.8,40.6,40.77,621691.0,36.7326,36.8953,36.7145,36.8682,621691.0
2022-09-01 10:30:00,40.78,40.78,40.62,40.63,677369.0,36.8772,36.8772,36.7326,36.7416,677369.0
2022-09-01 10:40:00,40.64,40.66,40.54,40.55,366501.0,36.7506,36.7687,36.6602,36.6692,366501.0
2022-09-01 10:50:00,40.55,40.64,40.55,40.58,630513.0,36.6692,36.7506,36.6692,36.6964,630513.0
2022-09-01 11:00:00,40.58,40.68,40.56,40.67,974377.0,36.6964,36.7868,36.6783,36.7778,974377.0
2022-09-01 11:10:00,40.67,40.69,40.63,40.64,1126883.0,36.7778,36.7959,36.7416,36.7506,1126883.0
2022-09-01 11:20:00,40.65,40.65,40.58,40.59,603078.0,36.7597,36.7597,36.6964,36.7054,603078.0
2022-09-01 11:30:00,40.59,40.73,40.58,40.67,717227.0,36.7054,36.832,36.6964,36.7778,717227.0
2022-09-01 11:40:00,40.68,40.69,40.63,40.65,972013.0,36.7868,36.7959,36.7416,36.7597,972013.0
2022-09-01 11:50:00,40.66,40.66,40.6,40.63,462867.0,36.7687,36.7687,36.7145,36.7416,462867.0
2022-09-01 12:00:00,40.62,40.7,40.62,40.7,443917.0,36.7326,36.8049,36.7326,36.8049,443917.0
2022-09-01 12:10:00,40.7,40.72,40.67,40.7,650225.0,36.8049,36.823,36.7778,36.8049,650225.0
2022-09-01 12:20:00,40.69,40.71,40.67,40.69,341976.0,36.7959,36.8139,36.7778,36.7959,341976.0
2022-09-01 12:30:00,40.68,40.7,40.62,40.62,314048.0,36.7868,36.8049,36.7326,36.7326,314048.0
2022-09-01 12:40:00,40.63,40.65,40.61,40.64,327389.0,36.7416,36.7597,36.7235,36.7506,327389.0
2022-09-01 12:50:00,40.63,40.64,40.59,40.62,346336.0,36.7416,36.7506,36.7054,36.7326,346336.0
2022-09-01 13:00:00,40.61,40.68,40.6,40.68,351422.0,36.7235,36.7868,36.7145,36.7868,351422.0
2022-09-01 13:10:00,40.67,40.73,40.66,40.71,356723.0,36.7778,36.832,36.7687,36.8139,356723.0
2022-09-01 13:20:00,40.71,40.8,40.71,40.8,266288.0,36.8139,36.8953,36.8139,36.8953,266288.0
2022-09-01 13:30:00,40.8,40.8,40.74,40.76,290508.0,36.8953,36.8953,36.8411,36.8592,290508.0
2022-09-01 13:40:00,40.75,40.76,40.7,40.71,268276.0,36.8501,36.8592,36.8049,36.8139,268276.0
2022-09-01 13:50:00,40.72,40.74,40.7,40.72,210447.0,36.823,36.8411,36.8049,36.823,210447.0
2022-09-01 14:00:00,40.72,40.77,40.71,40.73,277595.0,36.823,36.8682,36.8139,36.832,277595.0
2022-09-01 14:10:00,40.73,40.77,40.71,40.76,171734.0,36.832,36.8682,36.8139,36.8592,171734.0
2022-09-01 14:20:00,40.75,40.83,40.75,40.82,307257.0,36.8501,36.9225,36.8501,36.9134,307257.0
2022-09-01 14:30:00,40.82,40.88,40.81,40.83,241353.0,36.9134,36.9677,36.9044,36.9225,241353.0
2022-09-01 14:40:00,40.83,40.86,40.8,40.8,135203.0,36.9225,36.9496,36.8953,36.8953,135203.0
2022-09-01 14:50:00,40.81,40.86,40.79,40.82,359924.0,36.9044,36.9496,36.8863,36.9134,359924.0
2022-09-01 15:00:00,40.83,40.9,40.81,40.89,299213.0,36.9225,36.9858,36.9044,36.9767,299213.0
2022-09-01 15:10:00,40.9,40.94,40.86,40.87,234629.0,36.9858,37.0219,36.9496,36.9586,234629.0
2022-09-01 15:20:00,40.87,40.89,40.83,40.83,169547.0,36.9586,36.9767,36.9225,36.9225,169547.0
2022-09-01 15:30:00,40.82,40.87,40.81,40.86,302783.0,36.9134,36.9586,36.9044,36.9496,302783.0
2022-09-01 15:40:00,40.86,40.87,40.82,40.84,281359.0,36.9496,36.9586,36.9134,36.9315,281359.0
2022-09-01 15:50:00,40.84,40.95,40.84,40.94,397193.0,36.9315,37.031,36.9315,37.0219,397193.0
2022-09-02 09:30:00,40.88,40.91,40.72,40.76,489994.0,36.9677,36.9948,36.823,36.8592,489994.0
2022-09-02 09:40:00,40.76,40.77,40.67,40.77,274062.0,36.8592,36.8682,36.7778,36.8682,274062.0
2022-09-02 09:50:00,40.77,40.82,40.69,40.7,255712.0,36.8682,36.9134,36.7959,36.8049,255712.0
2022-09-02 10:00:00,40.7,40.77,40.66,40.76,346741.0,36.8049,36.8682,36.7687,36.8592,346741.0
2022-09-02 10:10:00,40.75,40.9,40.75,40.87,622681.0,36.8501,36.9858,36.8501,36.9586,622681.0
2022-09-02 10:20:00,40.86,40.94,40.83,40.93,363604.0,36.9496,37.0219,36.9225,37.0129,363604.0
2022-09-02 10:30:00,40.94,41.02,40.93,41.0,205737.0,37.0219,37.0943,37.0129,37.0762,205737.0
2022-09-02 10:40:00,41.0,41.03,40.98,41.0,141850.0,37.0762,37.1033,37.0581,37.0762,141850.0
2022-09-02 10:50:00,41.0,41.03,40.95,40.98,466900.0,37.0762,37.1033,37.031,37.0581,466900.0
2022-09-02 11:00:00,40.99,41.05,40.97,40.99,280451.0,37.0671,37.1214,37.0491,37.0671,280451.0
2022-09-02 11:10:00,40.99,41.01,40.95,40.99,165414.0,37.0671,37.0852,37.031,37.0671,165414.0
2022-09-02 11:20:00,41.0,41.02,40.98,41.0,298397.0,37.0762,37.0943,37.0581,37.0762,298397.0
2022-09-02 11:30:00,41.0,41.03,40.99,41.02,82336.0,37.0762,37.1033,37.0671,37.0943,82336.0
2022-09-02 11:40:00,41.02,41.05,40.95,41.04,194710.0,37.0943,37.1214,37.031,37.1124,194710.0
2022-09-02 11:50:00,41.04,41.05,41.02,41.05,104957.0,37.1124,37.1214,37.0943,37.1214,104957.0
2022-09-02 12:00:00,41.04,41.04,41.01,41.01,139598.0,37.1124,37.1124,37.0852,37.0852,139598.0
2022-09-02 12:10:00,41.02,41.02,40.97,40.98,182104.0,37.0943,37.0943,37.0491,37.0581,182104.0
2022-09-02 12:20:00,40.98,40.98,40.85,40.88,228455.0,37.0581,37.0581,36.9405,36.9677,228455.0
2022-09-02 12:30:00,40.87,40.9,40.79,40.82,150941.0,36.9586,36.9858,36.8863,36.9134,150941.0
2022-09-02 12:40:00,40.82,40.82,40.74,40.77,111095.0,36.9134,36.9134,36.8411,36.8682,111095.0
2022-09-02 12:50:00,40.77,40.78,40.71,40.76,234012.0,36.8682,36.8772,36.8139,36.8592,234012.0
2022-09-02 13:00:00,40.76,40.76,40.67,40.69,309306.0,36.8592,36.8592,36.7778,36.7959,309306.0
2022-09-02 13:10:00,40.69,40.75,40.67,40.74,242126.0,36.7959,36.8501,36.7778,36.8411,242126.0
2022-09-02 13:20:00,40.74,40.74,40.59,40.61,178568.0,36.8411,36.8411,36.7054,36.7235,178568.0
2022-09-02 13:30:00,40.61,40.66,40.58,40.63,202595.0,36.7235,36.7687,36.6964,36.7416,202595.0
2022-09-02 13:40:00,40.63,40.69,40.61,40.62,127795.0,36.7416,36.7959,36.7235,36.7326,127795.0
2022-09-02 13:50:00,40.62,40.62,40.57,40.61,366316.0,36.7326,36.7326,36.6873,36.7235,366316.0
2022-09-02 14:00:00,40.61,40.68,40.6,40.66,280531.0,36.7235,36.7868,36.7145,36.7687,280531.0
2022-09-02 14:10:00,40.66,40.68,40.63,40.66,221912.0,36.7687,36.7868,36.7416,36.7687,221912.0
2022-09-02 14:20:00,40.66,40.73,40.65,40.73,199061.0,36.7687,36.832,36.7597,36.832,199061.0
2022-09-02 14:30:00,40.73,40.74,40.69,40.73,401442.0,36.832,36.8411,36.7959,36.832,401442.0
2022-09-02 14:40:00,40.73,40.74,40.7,40.71,134735.0,36.832,36.8411,36.8049,36.8139,134735.0
2022-09-02 14:50:00,40.7,40.71,40.65,40.66,149434.0,36.8049,36.8139,36.7597,36.7687,149434.0
2022-09-02 15:00:00,40.65,40.74,40.65,40.71,202005.0,36.7597,36.8411,36.7597,36.8139,202005.0
2022-09-02 15:10:00,40.71,40.73,40.68,40.7,198814.0,36.8139,36.832,36.7868,36.8049,198814.0
2022-09-02 15:20:00,40.7,40.72,40.63,40.66,209559.0,36.8049,36.823,36.7416,36.7687,209559.0
2022-09-02 15:30:00,40.66,40.66,40.55,40.57,383836.0,36.7687,36.7687,36.6692,36.6873,383836.0
2022-09-02 15:40:00,40.57,40.58,40.53,40.57,325138.0,36.6873,36.6964,36.6512,36.6873,325138.0
2022-09-02 15:50:00,40.58,40.64,40.57,40.62,491522.0,36.6964,36.7506,36.6873,36.7326,491522.0
2022-09-06 09:30:00,40.53,40.6,40.47,40.48,463747.0,36.6512,36.7145,36.5969,36.6059,463747.0
2022-09-06 09:40:00,40.48,40.55,40.46,40.47,366209.0,36.6059,36.6692,36.5879,36.5969,366209.0
2022-09-06 09:50:00,40.47,40.47,40.38,40.43,222501.0,36.5969,36.5969,36.5155,36.5607,222501.0
2022-09-06 10:00:00,40.42,40.42,40.25,40.27,468110.0,36.5517,36.5517,36.398,36.416,468110.0
2022-09-06 10:10:00,40.27,40.28,40.2,40.27,489823.0,36.416,36.4251,36.3527,36.416,489823.0
2022-09-06 10:20:00,40.26,40.35,40.21,40.33,462019.0,36.407,36.4884,36.3618,36.4703,462019.0
2022-09-06 10:30:00,40.33,40.38,40.27,40.37,344406.0,36.4703,36.5155,36.416,36.5065,344406.0
2022-09-06 10:40:00,40.37,40.42,40.33,40.36,570988.0,36.5065,36.5517,36.4703,36.4974,570988.0
2022-09-06 10:50:00,40.36,40.45,40.35,40.41,455773.0,36.4974,36.5788,36.4884,36.5426,455773.0
2022-09-06 11:00:00,40.4,40.47,40.35,40.45,494544.0,36.5336,36.5969,36.4884,36.5788,494544.0
2022-09-06 11:10:00,40.45,40.45,40.36,40.37,365060.0,36.5788,36.5788,36.4974,36.5065,365060.0
2022-09-06 11:20:00,40.37,40.39,40.3,40.33,370715.0,36.5065,36.5246,36.4432,36.4703,370715.0
2022-09-06 11:30:00,40.33,40.41,40.31,40.37,463942.0,36.4703,36.5426,36.4522,36.5065,463942.0
2022-09-06 11:40:00,40.36,40.44,40.35,40.39,433557.0,36.4974,36.5698,36.4884,36.5246,433557.0
2022-09-06 11:50:00,40.39,40.45,40.38,40.43,640406.0,36.5246,36.5788,36.5155,36.5607,640406.0
2022-09-06 12:00:00,40.42,40.45,40.36,40.37,189126.0,36.5517,36.5788,36.4974,36.5065,189126.0
2022-09-06 12:10:00,40.37,40.38,40.32,40.33,174906.0,36.5065,36.5155,36.4613,36.4703,174906.0
2022-09-06 12:20:00,40.34,40.35,40.28,40.34,148908.0,36.4793,36.4884,36.4251,36.4793,148908.0
2022-09-06 12:30:00,40.33,40.35,40.31,40.32,163266.0,36.4703,36.4884,36.4522,36.4613,163266.0
2022-09-06 12:40:00,40.32,40.37,40.29,40.35,133552.0,36.4613,36.5065,36.4341,36.4884,133552.0
2022-09-06 12:50:00,40.35,40.37,40.32,40.32,151482.0,36.4884,36.5065,36.4613,36.4613,151482.0
2022-09-06 13:00:00,40.32,40.33,40.23,40.23,286380.0,36.4613,36.4703,36.3799,36.3799,286380.0
2022-09-06 13:10:00,40.24,40.25,40.2,40.25,212571.0,36.3889,36.398,36.3527,36.398,212571.0
2022-09-06 13:20:00,40.25,40.26,40.22,40.23,110688.0,36.398,36.407,36.3708,36.3799,110688.0
2022-09-06 13:30:00,40.24,40.28,40.22,40.27,194509.0,36.3889,36.4251,36.3708,36.416,194509.0
2022-09-06 13:40:00,40.26,40.27,40.21,40.22,154294.0,36.407,36.416,36.3618,36.3708,154294.0
2022-09-06 13:50:00,40.22,40.26,40.2,40.26,186028.0,36.3708,36.407,36.3527,36.407,186028.0
2022-09-06 14:00:00,40.25,40.28,40.23,40.27,350408.0,36.398,36.4251,36.3799,36.416,350408.0
2022-09-06 14:10:00,40.27,40.33,40.26,40.32,335089.0,36.416,36.4703,36.407,36.4613,335089.0
2022-09-06 14:20:00,40.31,40.32,40.27,40.29,153860.0,36.4522,36.4613,36.416,36.4341,153860.0
2022-09-06 14:30:00,40.29,40.31,40.26,40.29,328467.0,36.4341,36.4522,36.407,36.4341,328467.0
2022-09-06 14:40:00,40.29,40.29,40.25,40.28,148343.0,36.4341,36.4341,36.398,36.4251,148343.0
2022-09-06 14:50:00,40.29,40.29,40.23,40.26,198101.0,36.4341,36.4341,36.3799,36.407,198101.0
2022-09-06 15:00:00,40.27,40.29,40.23,40.29,338222.0,36.416,36.4341,36.3799,36.4341,338222.0
2022-09-06 15:10:00,40.28,40.31,40.26,40.27,264403.0,36.4251,36.4522,36.407,36.416,264403.0
2022-09-06 15:20:00,40.27,40.29,40.24,40.27,419932.0,36.416,36.4341,36.3889,36.416,419932.0
2022-09-06 15:30:00,40.27,40.27,40.21,40.23,270602.0,36.416,36.416,36.3618,36.3799,270602.0
2022-09-06 15:40:00,40.23,40.3,40.23,40.27,376389.0,36.3799,36.4432,36.3799,36.416,376389.0
2022-09-06 15:50:00,40.27,40.27,40.22,40.26,590324.0,36.416,36.416,36.3708,36.407,590324.0
2022-09-07 09:30:00,40.1,40.23,40.1,40.2,544168.0,36.2623,36.3799,36.2623,36.3527,544168.0
2022-09-07 09:40:00,40.2,40.26,40.18,40.22,240784.0,36.3527,36.407,36.3347,36.3708,240784.0
2022-09-07 09:50:00,40.23,40.23,40.09,40.09,297554.0,36.3799,36.3799,36.2533,36.2533,297554.0
2022-09-07 10:00:00,40.09,40.16,40.05,40.12,297871.0,36.2533,36.3166,36.2171,36.2804,297871.0
2022-09-07 10:10:00,40.12,40.16,40.07,40.16,304532.0,36.2804,36.3166,36.2352,36.3166,304532.0
2022-09-07 10:20:00,40.15,40.21,40.12,40.2,175041.0,36.3075,36.3618,36.2804,36.3527,175041.0
2022-09-07 10:30:00,40.19,40.28,40.19,40.24,269584.0,36.3437,36.4251,36.3437,36.3889,269584.0
2022-09-07 10:40:00,40.25,40.29,40.23,40.25,156935.0,36.398,36.4341,36.3799,36.398,156935.0
2022-09-07 10:50:00,40.26,40.3,40.25,40.25,116885.0,36.407,36.4432,36.398,36.398,116885.0
2022-09-07 11:00:00,40.26,40.3,40.22,40.29,234907.0,36.407,36.4432,36.3708,36.4341,234907.0
2022-09-07 11:10:00,40.28,40.36,40.28,40.32,217666.0,36.4251,36.4974,36.4251,36.4613,217666.0
2022-09-07 11:20:00,40.32,40.35,40.3,40.32,255221.0,36.4613,36.4884,36.4432,36.4613,255221.0
2022-09-07 11:30:00,40.32,40.34,40.3,40.33,119820.0,36.4613,36.4793,36.4432,36.4703,119820.0
2022-09-07 11:40:00,40.33,40.35,40.29,40.34,125709.0,36.4703,36.4884,36.4341,36.4793,125709.0
2022-09-07 11:50:00,40.35,40.37,40.34,40.34,134799.0,36.4884,36.5065,36.4793,36.4793,134799.0
2022-09-07 12:00:00,40.35,40.37,40.32,40.37,74404.0,36.4884,36.5065,36.4613,36.5065,74404.0
2022-09-07 12:10:00,40.37,40.37,40.3,40.31,457574.0,36.5065,36.5065,36.4432,36.4522,457574.0
2022-09-07 12:20:00,40.3,40.32,40.27,40.3,192829.0,36.4432,36.4613,36.416,36.4432,192829.0
2022-09-07 12:30:00,40.29,40.33,40.27,40.33,127964.0,36.4341,36.4703,36.416,36.4703,127964.0
2022-09-07 12:40:00,40.32,40.37,40.3,40.3,202830.0,36.4613,36.5065,36.4432,36.4432,202830.0
2022-09-07 12:50:00,40.31,40.32,40.29,40.31,58203.0,36.4522,36.4613,36.4341,36.4522,58203.0
2022-09-07 13:00:00,40.32,40.37,40.31,40.35,149951.0,36.4613,36.5065,36.4522,36.4884,149951.0
2022-09-07 13:10:00,40.36,40.39,40.34,40.37,82590.0,36.4974,36.5246,36.4793,36.5065,82590.0
2022-09-07 13:20:00,40.37,40.4,40.36,40.38,173685.0,36.5065,36.5336,36.4974,36.5155,173685.0
2022-09-07 13:30:00,40.38,40.44,40.37,40.42,375746.0,36.5155,36.5698,36.5065,36.5517,375746.0
2022-09-07 13:40:00,40.43,40.47,40.42,40.46,121745.0,36.5607,36.5969,36.5517,36.5879,121745.0
2022-09-07 13:50:00,40.47,40.48,40.45,40.46,294397.0,36.5969,36.6059,36.5788,36.5879,294397.0
2022-09-07 14:00:00,40.46,40.53,40.46,40.48,354498.0,36.5879,36.6512,36.5879,36.6059,354498.0
2022-09-07 14:10:00,40.47,40.49,40.45,40.46,115385.0,36.5969,36.615,36.5788,36.5879,115385.0
2022-09-07 14:20:00,40.46,40.52,40.45,40.51,273371.0,36.5879,36.6421,36.5788,36.6331,273371.0
2022-09-07 14:30:00,40.52,40.54,40.5,40.54,274209.0,36.6421,36.6602,36.624,36.6602,274209.0
2022-09-07 14:40:00,40.54,40.56,40.53,40.54,194003.0,36.6602,36.6783,36.6512,36.6602,194003.0
2022-09-07 14:50:00,40.55,40.58,40.54,40.57,270443.0,36.6692,36.6964,36.6602,36.6873,270443.0
2022-09-07 15:00:00,40.57,40.59,40.55,40.59,196432.0,36.6873,36.7054,36.6692,36.7054,196432.0
2022-09-07 15:10:00,40.59,40.6,40.55,40.56,307094.0,36.7054,36.7145,36.6692,36.6783,307094.0
2022-09-07 15:20:00,40.56,40.62,40.55,40.61,474984.0,36.6783,36.7326,36.6692,36.7235,474984.0
2022-09-07 15:30:00,40.61,40.62,40.59,40.59,250470.0,36.7235,36.7326,36.7054,36.7054,250470.0
2022-09-07 15:40:00,40.59,40.64,40.58,40.62,360623.0,36.7054,36.7506,36.6964,36.7326,360623.0
2022-09-07 15:50:00,40.62,40.63,40.57,40.59,404301.0,36.7326,36.7416,36.6873,36.7054,404301.0
2022-09-08 09:30:00,40.25,40.29,40.15,40.24,387353.0,36.398,36.4341,36.3075,36.3889,387353.0
2022-09-08 09:40:00,40.24,40.35,40.18,40.31,391045.0,36.3889,36.4884,36.3347,36.4522,391045.0
2022-09-08 09:50:00,40.3,40.37,40.27,40.33,243888.0,36.4432,36.5065,36.416,36.4703,243888.0
2022-09-08 10:00:00,40.33,40.35,40.25,40.3,247921.0,36.4703,36.4884,36.398,36.4432,247921.0
2022-09-08 10:10:00,40.29,40.36,40.25,40.36,398574.0,36.4341,36.4974,36.398,36.4974,398574.0
2022-09-08 10:20:00,40.36,40.4,40.3,40.35,270827.0,36.4974,36.5336,36.4432,36.4884,270827.0
2022-09-08 10:30:00,40.33,40.4,40.32,40.38,307255.0,36.4703,36.5336,36.4613,36.5155,307255.0
2022-09-08 10:40:00,40.38,40.42,40.37,40.41,194625.0,36.5155,36.5517,36.5065,36.5426,194625.0
2022-09-08 10:50:00,40.41,40.43,40.38,40.42,271876.0,36.5426,36.5607,36.5155,36.5517,271876.0
2022-09-08 11:00:00,40.41,40.48,40.41,40.45,1131013.0,36.5426,36.6059,36.5426,36.5788,1131013.0
2022-09-08 11:10:00,40.46,40.5,40.45,40.49,351291.0,36.5879,36.624,36.5788,36.615,351291.0
2022-09-08 11:20:00,40.49,40.5,40.45,40.47,380963.0,36.615,36.624,36.5788,36.5969,380963.0
2022-09-08 11:30:00,40.47,40.49,40.42,40.43,267412.0,36.5969,36.615,36.5517,36.5607,267412.0
2022-09-08 11:40:00,40.42,40.43,40.39,40.39,318579.0,36.5517,36.5607,36.5246,36.5246,318579.0
2022-09-08 11:50:00,40.39,40.41,40.37,40.39,81059.0,36.5246,36.5426,36.5065,36.5246,81059.0
2022-09-08 12:00:00,40.39,40.4,40.21,40.23,338564.0,36.5246,36.5336,36.3618,36.3799,338564.0
2022-09-08 12:10:00,40.23,40.24,40.2,40.22,379137.0,36.3799,36.3889,36.3527,36.3708,379137.0
2022-09-08 12:20:00,40.22,40.26,40.17,40.23,131732.0,36.3708,36.407,36.3256,36.3799,131732.0
2022-09-08 12:30:00,40.23,40.31,40.23,40.3,117982.0,36.3799,36.4522,36.3799,36.4432,117982.0
2022-09-08 12:40:00,40.29,40.37,40.29,40.37,211780.0,36.4341,36.5065,36.4341,36.5065,211780.0
2022-09-08 12:50:00,40.37,40.39,40.35,40.35,210614.0,36.5065,36.5246,36.4884,36.4884,210614.0
2022-09-08 13:00:00,40.36,40.37,40.31,40.34,151627.0,36.4974,36.5065,36.4522,36.4793,151627.0
2022-09-08 13:10:00,40.34,40.44,40.34,40.42,164092.0,36.4793,36.5698,36.4793,36.5517,164092.0
2022-09-08 13:20:00,40.41,40.44,40.39,40.42,141630.0,36.5426,36.5698,36.5246,36.5517,141630.0
2022-09-08 13:30:00,40.42,40.46,40.38,40.42,139767.0,36.5517,36.5879,36.5155,36.5517,139767.0
2022-09-08 13:40:00,40.43,40.43,40.39,40.41,139346.0,36.5607,36.5607,36.5246,36.5426,139346.0
2022-09-08 13:50:00,40.42,40.43,40.34,40.39,201458.0,36.5517,36.5607,36.4793,36.5246,201458.0
2022-09-08 14:00:00,40.4,40.43,40.38,40.4,89916.0,36.5336,36.5607,36.5155,36.5336,89916.0
2022-09-08 14:10:00,40.4,40.44,40.37,40.43,160572.0,36.5336,36.5698,36.5065,36.5607,160572.0
2022-09-08 14:20:00,40.43,40.44,40.4,40.43,549729.0,36.5607,36.5698,36.5336,36.5607,549729.0
2022-09-08 14:30:00,40.43,40.45,40.42,40.45,304209.0,36.5607,36.5788,36.5517,36.5788,304209.0
2022-09-08 14:40:00,40.45,40.45,40.37,40.4,433131.0,36.5788,36.5788,36.5065,36.5336,433131.0
2022-09-08 14:50:00,40.39,40.41,40.37,40.38,148730.0,36.5246,36.5426,36.5065,36.5155,148730.0
2022-09-08 15:00:00,40.38,40.41,40.35,40.39,291900.0,36.5155,36.5426,36.4884,36.5246,291900.0
2022-09-08 15:10:00,40.38,40.43,40.37,40.42,292076.0,36.5155,36.5607,36.5065,36.5517,292076.0
2022-09-08 15:20:00,40.42,40.44,40.4,40.41,176841.0,36.5517,36.5698,36.5336,36.5426,176841.0
2022-09-08 15:30:00,40.41,40.43,40.38,40.41,330823.0,36.5426,36.5607,36.5155,36.5426,330823.0
2022-09-08 15:40:00,40.4,40.41,40.35,40.4,505661.0,36.5336,36.5426,36.4884,36.5336,505661.0
2022-09-08 15:50:00,40.4,40.48,40.39,40.47,1377636.0,36.5336,36.6059,36.5246,36.5969,1377636.0
2022-09-09 09:30:00,40.84,40.97,40.79,40.97,486697.0,36.9315,37.0491,36.8863,37.0491,486697.0
2022-09-09 09:40:00,40.97,41.02,40.92,41.02,470513.0,37.0491,37.0943,37.0038,37.0943,470513.0
2022-09-09 09:50:00,41.02,41.03,40.97,41.03,471173.0,37.0943,37.1033,37.0491,37.1033,471173.0
2022-09-09 10:00:00,41.03,41.09,41.01,41.08,324199.0,37.1033,37.1576,37.0852,37.1485,324199.0
2022-09-09 10:10:00,41.07,41.08,41.01,41.02,214263.0,37.1395,37.1485,37.0852,37.0943,214263.0
2022-09-09 10:20:00,41.02,41.03,40.96,41.0,112227.0,37.0943,37.1033,37.04,37.0762,112227.0
2022-09-09 10:30:00,41.0,41.02,40.97,41.0,184218.0,37.0762,37.0943,37.0491,37.0762,184218.0
2022-09-09 10:40:00,41.01,41.06,41.0,41.02,122631.0,37.0852,37.1304,37.0762,37.0943,122631.0
2022-09-09 10:50:00,41.03,41.04,40.97,41.03,248591.0,37.1033,37.1124,37.0491,37.1033,248591.0
2022-09-09 11:00:00,41.03,41.03,40.98,41.0,67756.0,37.1033,37.1033,37.0581,37.0762,67756.0
2022-09-09 11:10:00,41.0,41.04,40.98,40.98,184104.0,37.0762,37.1124,37.0581,37.0581,184104.0
2022-09-09 11:20:00,40.98,41.01,40.97,41.01,155390.0,37.0581,37.0852,37.0491,37.0852,155390.0
2022-09-09 11:30:00,41.0,41.02,40.97,41.02,124057.0,37.0762,37.0943,37.0491,37.0943,124057.0
2022-09-09 11:40:00,41.02,41.04,41.01,41.02,161416.0,37.0943,37.1124,37.0852,37.0943,161416.0
2022-09-09 11:50:00,41.02,41.04,41.0,41.04,87240.0,37.0943,37.1124,37.0762,37.1124,87240.0
2022-09-09 12:00:00,41.03,41.03,40.98,41.01,147347.0,37.1033,37.1033,37.0581,37.0852,147347.0
2022-09-09 12:10:00,41.01,41.02,40.97,40.98,249576.0,37.0852,37.0943,37.0491,37.0581,249576.0
2022-09-09 12:20:00,40.98,40.98,40.94,40.97,956418.0,37.0581,37.0581,37.0219,37.0491,956418.0
2022-09-09 12:30:00,40.97,41.0,40.94,40.98,79608.0,37.0491,37.0762,37.0219,37.0581,79608.0
2022-09-09 12:40:00,40.98,41.0,40.96,41.0,146884.0,37.0581,37.0762,37.04,37.0762,146884.0
2022-09-09 12:50:00,40.99,41.01,40.99,41.0,162435.0,37.0671,37.0852,37.0671,37.0762,162435.0
2022-09-09 13:00:00,41.01,41.01,40.98,41.0,247592.0,37.0852,37.0852,37.0581,37.0762,247592.0
2022-09-09 13:10:00,41.0,41.03,41.0,41.02,198302.0,37.0762,37.1033,37.0762,37.0943,198302.0
2022-09-09 13:20:00,41.02,41.03,41.0,41.01,90641.0,37.0943,37.1033,37.0762,37.0852,90641.0
2022-09-09 13:30:00,41.02,41.04,41.01,41.04,96479.0,37.0943,37.1124,37.0852,37.1124,96479.0
2022-09-09 13:40:00,41.03,41.04,41.0,41.01,174771.0,37.1033,37.1124,37.0762,37.0852,174771.0
2022-09-09 13:50:00,41.01,41.02,40.99,41.0,99767.0,37.0852,37.0943,37.0671,37.0762,99767.0
2022-09-09 14:00:00,41.0,41.0,40.96,40.98,250725.0,37.0762,37.0762,37.04,37.0581,250725.0
2022-09-09 14:10:00,40.98,41.0,40.96,40.99,146190.0,37.0581,37.0762,37.04,37.0671,146190.0
2022-09-09 14:20:00,40.99,41.02,40.99,41.01,108166.0,37.0671,37.0943,37.0671,37.0852,108166.0
2022-09-09 14:30:00,41.02,41.02,40.98,41.0,138650.0,37.0943,37.0943,37.0581,37.0762,138650.0
2022-09-09 14:40:00,41.0,41.0,40.97,40.97,240393.0,37.0762,37.0762,37.0491,37.0491,240393.0
2022-09-09 14:50:00,40.97,41.0,40.96,40.99,160857.0,37.0491,37.0762,37.04,37.0671,160857.0
2022-09-09 15:00:00,40.99,41.0,40.98,40.98,153292.0,37.0671,37.0762,37.0581,37.0581,153292.0
2022-09-09 15:10:00,40.98,41.01,40.98,41.01,167891.0,37.0581,37.0852,37.0581,37.0852,167891.0
2022-09-09 15:20:00,41.01,41.01,40.99,41.01,110981.0,37.0852,37.0852,37.0671,37.0852,110981.0
2022-09-09 15:30:00,41.01,41.02,41.0,41.01,114470.0,37.0852,37.0943,37.0762,37.0852,114470.0
2022-09-09 15:40:00,41.01,41.04,41.0,41.02,227563.0,37.0852,37.1124,37.0762,37.0943,227563.0
2022-09-09 15:50:00,41.02,41.04,41.0,41.03,321428.0,37.0943,37.1124,37.0762,37.1033,321428.0
2022-09-12 09:30:00,41.37,41.39,41.29,41.31,342425.0,37.4108,37.4289,37.3384,37.3565,342425.0
2022-09-12 09:40:00,41.32,41.37,41.32,41.36,210964.0,37.3656,37.4108,37.3656,37.4017,210964.0
2022-09-12 09:50:00,41.36,41.52,41.36,41.52,126874.0,37.4017,37.5464,37.4017,37.5464,126874.0
2022-09-12 10:00:00,41.51,41.55,41.49,41.53,247260.0,37.5374,37.5735,37.5193,37.5555,247260.0
2022-09-12 10:10:00,41.52,41.58,41.5,41.57,368731.0,37.5464,37.6007,37.5283,37.5916,368731.0
2022-09-12 10:20:00,41.57,41.59,41.54,41.59,181251.0,37.5916,37.6097,37.5645,37.6097,181251.0
2022-09-12 10:30:00,41.59,41.62,41.57,41.59,158074.0,37.6097,37.6368,37.5916,37.6097,158074.0
2022-09-12 10:40:00,41.6,41.61,41.55,41.61,130845.0,37.6188,37.6278,37.5735,37.6278,130845.0
2022-09-12 10:50:00,41.6,41.62,41.54,41.54,132171.0,37.6188,37.6368,37.5645,37.5645,132171.0
2022-09-12 11:00:00,41.55,41.56,41.5,41.52,167012.0,37.5735,37.5826,37.5283,37.5464,167012.0
2022-09-12 11:10:00,41.52,41.57,41.51,41.56,70958.0,37.5464,37.5916,37.5374,37.5826,70958.0
2022-09-12 11:20:00,41.57,41.61,41.55,41.61,164809.0,37.5916,37.6278,37.5735,37.6278,164809.0
2022-09-12 11:30:00,41.61,41.63,41.56,41.59,140376.0,37.6278,37.6459,37.5826,37.6097,140376.0
2022-09-12 11:40:00,41.59,41.61,41.58,41.59,83279.0,37.6097,37.6278,37.6007,37.6097,83279.0
2022-09-12 11:50:00,41.6,41.61,41.53,41.55,292109.0,37.6188,37.6278,37.5555,37.5735,292109.0
2022-09-12 12:00:00,41.55,41.59,41.54,41.54,1791568.0,37.5735,37.6097,37.5645,37.5645,1791568.0
2022-09-12 12:10:00,41.54,41.6,41.53,41.55,316457.0,37.5645,37.6188,37.5555,37.5735,316457.0
2022-09-12 12:20:00,41.55,41.59,41.53,41.57,249377.0,37.5735,37.6097,37.5555,37.5916,249377.0
2022-09-12 12:30:00,41.58,41.6,41.56,41.59,390168.0,37.6007,37.6188,37.5826,37.6097,390168.0
2022-09-12 12:40:00,41.58,41.6,41.56,41.57,349834.0,37.6007,37.6188,37.5826,37.5916,349834.0
2022-09-12 12:50:00,41.56,41.61,41.56,41.61,82903.0,37.5826,37.6278,37.5826,37.6278,82903.0
2022-09-12 13:00:00,41.61,41.63,41.56,41.63,207753.0,37.6278,37.6459,37.5826,37.6459,207753.0
2022-09-12 13:10:00,41.63,41.63,41.61,41.62,119054.0,37.6459,37.6459,37.6278,37.6368,119054.0
2022-09-12 13:20:00,41.62,41.64,41.61,41.63,81232.0,37.6368,37.6549,37.6278,37.6459,81232.0
2022-09-12 13:30:00,41.64,41.65,41.63,41.64,141408.0,37.6549,37.664,37.6459,37.6549,141408.0
2022-09-12 13:40:00,41.65,41.65,41.62,41.64,212273.0,37.664,37.664,37.6368,37.6549,212273.0
2022-09-12 13:50:00,41.64,41.66,41.64,41.66,249555.0,37.6549,37.673,37.6549,37.673,249555.0
2022-09-12 14:00:00,41.65,41.66,41.63,41.64,138221.0,37.664,37.673,37.6459,37.6549,138221.0
2022-09-12 14:10:00,41.63,41.66,41.6,41.61,197186.0,37.6459,37.673,37.6188,37.6278,197186.0
2022-09-12 14:20:00,41.61,41.64,41.58,41.59,535089.0,37.6278,37.6549,37.6007,37.6097,535089.0
2022-09-12 14:30:00,41.59,41.61,41.56,41.6,158384.0,37.6097,37.6278,37.5826,37.6188,158384.0
2022-09-12 14:40:00,41.61,41.62,41.58,41.62,159041.0,37.6278,37.6368,37.6007,37.6368,159041.0
2022-09-12 14:50:00,41.62,41.63,41.6,41.62,133696.0,37.6368,37.6459,37.6188,37.6368,133696.0
2022-09-12 15:00:00,41.62,41.64,41.59,41.64,224566.0,37.6368,37.6549,37.6097,37.6549,224566.0
2022-09-12 15:10:00,41.64,41.64,41.61,41.61,146598.0,37.6549,37.6549,37.6278,37.6278,146598.0
2022-09-12 15:20:00,41.61,41.63,41.59,41.62,399613.0,37.6278,37.6459,37.6097,37.6368,399613.0
2022-09-12 15:30:00,41.62,41.63,41.6,41.62,164300.0,37.6368,37.6459,37.6188,37.6368,164300.0
2022-09-12 15:40:00,41.62,41.64,41.61,41.62,521726.0,37.6368,37.6549,37.6278,37.6368,521726.0
2022-09-12 15:50:00,41.61,41.64,41.6,41.64,345416.0,37.6278,37.6549,37.6188,37.6549,345416.0
2022-09-13 09:30:00,40.81,40.95,40.75,40.83,397662.0,36.9044,37.031,36.8501,36.9225,397662.0
2022-09-13 09:40:00,40.83,40.91,40.8,40.89,291685.0,36.9225,36.9948,36.8953,36.9767,291685.0
2022-09-13 09:50:00,40.89,40.94,40.83,40.86,168435.0,36.9767,37.0219,36.9225,36.9496,168435.0
2022-09-13 10:00:00,40.85,40.87,40.77,40.86,420047.0,36.9405,36.9586,36.8682,36.9496,420047.0
2022-09-13 10:10:00,40.86,40.92,40.82,40.91,274737.0,36.9496,37.0038,36.9134,36.9948,274737.0
2022-09-13 10:20:00,40.91,40.92,40.82,40.88,205536.0,36.9948,37.0038,36.9134,36.9677,205536.0
2022-09-13 10:30:00,40.87,40.89,40.78,40.79,212052.0,36.9586,36.9767,36.8772,36.8863,212052.0
2022-09-13 10:40:00,40.8,40.8,40.72,40.73,283524.0,36.8953,36.8953,36.823,36.832,283524.0
2022-09-13 10:50:00,40.72,40.77,40.71,40.74,182679.0,36.823,36.8682,36.8139,36.8411,182679.0
2022-09-13 11:00:00,40.74,40.78,40.67,40.71,199165.0,36.8411,36.8772,36.7778,36.8139,199165.0
2022-09-13 11:10:00,40.71,40.72,40.67,40.67,150454.0,36.8139,36.823,36.7778,36.7778,150454.0
2022-09-13 11:20:00,40.68,40.7,40.65,40.68,154093.0,36.7868,36.8049,36.7597,36.7868,154093.0
2022-09-13 11:30:00,40.67,40.7,40.66,40.7,210265.0,36.7778,36.8049,36.7687,36.8049,210265.0
2022-09-13 11:40:00,40.69,40.7,40.66,40.68,172428.0,36.7959,36.8049,36.7687,36.7868,172428.0
2022-09-13 11:50:00,40.68,40.71,40.67,40.69,109818.0,36.7868,36.8139,36.7778,36.7959,109818.0
2022-09-13 12:00:00,40.7,40.74,40.68,40.74,142609.0,36.8049,36.8411,36.7868,36.8411,142609.0
2022-09-13 12:10:00,40.73,40.76,40.72,40.75,307593.0,36.832,36.8592,36.823,36.8501,307593.0
2022-09-13 12:20:00,40.75,40.75,40.68,40.7,174172.0,36.8501,36.8501,36.7868,36.8049,174172.0
2022-09-13 12:30:00,40.7,40.72,40.67,40.72,113877.0,36.8049,36.823,36.7778,36.823,113877.0
2022-09-13 12:40:00,40.71,40.73,40.69,40.7,162411.0,36.8139,36.832,36.7959,36.8049,162411.0
2022-09-13 12:50:00,40.71,40.72,40.7,40.72,157734.0,36.8139,36.823,36.8049,36.823,157734.0
2022-09-13 13:00:00,40.72,40.75,40.69,40.7,327278.0,36.823,36.8501,36.7959,36.8049,327278.0
2022-09-13 13:10:00,40.7,40.75,40.68,40.71,131630.0,36.8049,36.8501,36.7868,36.8139,131630.0
2022-09-13 13:20:00,40.71,40.75,40.7,40.73,119318.0,36.8139,36.8501,36.8049,36.832,119318.0
2022-09-13 13:30:00,40.73,40.75,40.7,40.73,160961.0,36.832,36.8501,36.8049,36.832,160961.0
2022-09-13 13:40:00,40.72,40.73,40.66,40.69,242563.0,36.823,36.832,36.7687,36.7959,242563.0
2022-09-13 13:50:00,40.69,40.7,40.64,40.66,123969.0,36.7959,36.8049,36.7506,36.7687,123969.0
2022-09-13 14:00:00,40.66,40.67,40.63,40.64,260987.0,36.7687,36.7778,36.7416,36.7506,260987.0
2022-09-13 14:10:00,40.64,40.66,40.62,40.65,167676.0,36.7506,36.7687,36.7326,36.7597,167676.0
2022-09-13 14:20:00,40.65,40.66,40.57,40.59,347543.0,36.7597,36.7687,36.6873,36.7054,347543.0
2022-09-13 14:30:00,40.59,40.6,40.5,40.51,234591.0,36.7054,36.7145,36.624,36.6331,234591.0
2022-09-13 14:40:00,40.5,40.52,40.45,40.46,215208.0,36.624,36.6421,36.5788,36.5879,215208.0
2022-09-13 14:50:00,40.46,40.46,40.4,40.45,387093.0,36.5879,36.5879,36.5336,36.5788,387093.0
2022-09-13 15:00:00,40.45,40.48,40.42,40.43,205091.0,36.5788,36.6059,36.5517,36.5607,205091.0
2022-09-13 15:10:00,40.44,40.44,40.38,40.42,230684.0,36.5698,36.5698,36.5155,36.5517,230684.0
2022-09-13 15:20:00,40.41,40.43,40.36,40.37,350314.0,36.5426,36.5607,36.4974,36.5065,350314.0
2022-09-13 15:30:00,40.37,40.38,40.29,40.35,351656.0,36.5065,36.5155,36.4341,36.4884,351656.0
2022-09-13 15:40:00,40.34,40.35,40.27,40.29,310752.0,36.4793,36.4884,36.416,36.4341,310752.0
2022-09-13 15:50:00,40.29,40.37,40.29,40.33,803433.0,36.4341,36.5065,36.4341,36.4703,803433.0
2022-09-14 09:30:00,40.54,40.63,40.49,40.52,456385.0,36.6602,36.7416,36.615,36.6421,456385.0
2022-09-14 09:40:00,40.52,40.65,40.49,40.59,317199.0,36.6421,36.7597,36.615,36.7054,317199.0
2022-09-14 09:50:00,40.59,40.6,40.53,40.59,173578.0,36.7054,36.7145,36.6512,36.7054,173578.0
2022-09-14 10:00:00,40.59,40.61,40.52,40.57,184682.0,36.7054,36.7235,36.6421,36.6873,184682.0
2022-09-14 10:10:00,40.57,40.57,40.5,40.51,200194.0,36.6873,36.6873,36.624,36.6331,200194.0
2022-09-14 10:20:00,40.52,40.54,40.42,40.42,458630.0,36.6421,36.6602,36.5517,36.5517,458630.0
2022-09-14 10:30:00,40.41,40.56,40.4,40.54,206190.0,36.5426,36.6783,36.5336,36.6602,206190.0
2022-09-14 10:40:00,40.54,40.59,40.52,40.54,237745.0,36.6602,36.7054,36.6421,36.6602,237745.0
2022-09-14 10:50:00,40.54,40.64,40.54,40.59,450832.0,36.6602,36.7506,36.6602,36.7054,450832.0
2022-09-14 11:00:00,40.6,40.62,40.55,40.62,140100.0,36.7145,36.7326,36.6692,36.7326,140100.0
2022-09-14 11:10:00,40.62,40.66,40.59,40.6,159663.0,36.7326,36.7687,36.7054,36.7145,159663.0
2022-09-14 11:20:00,40.6,40.61,40.55,40.55,219429.0,36.7145,36.7235,36.6692,36.6692,219429.0
2022-09-14 11:30:00,40.56,40.58,40.54,40.58,160996.0,36.6783,36.6964,36.6602,36.6964,160996.0
2022-09-14 11:40:00,40.58,40.64,40.57,40.62,232263.0,36.6964,36.7506,36.6873,36.7326,232263.0
2022-09-14 11:50:00,40.62,40.64,40.59,40.61,148414.0,36.7326,36.7506,36.7054,36.7235,148414.0
2022-09-14 12:00:00,40.61,40.63,40.57,40.6,226342.0,36.7235,36.7416,36.6873,36.7145,226342.0
2022-09-14 12:10:00,40.6,40.63,40.59,40.62,106071.0,36.7145,36.7416,36.7054,36.7326,106071.0
2022-09-14 12:20:00,40.62,40.63,40.59,40.59,223108.0,36.7326,36.7416,36.7054,36.7054,223108.0
2022-09-14 12:30:00,40.6,40.64,40.58,40.62,398402.0,36.7145,36.7506,36.6964,36.7326,398402.0
2022-09-14 12:40:00,40.62,40.65,40.61,40.63,184826.0,36.7326,36.7597,36.7235,36.7416,184826.0
2022-09-14 12:50:00,40.63,40.64,40.6,40.62,84719.0,36.7416,36.7506,36.7145,36.7326,84719.0
2022-09-14 13:00:00,40.62,40.64,40.59,40.61,183566.0,36.7326,36.7506,36.7054,36.7235,183566.0
2022-09-14 13:10:00,40.61,40.64,40.6,40.61,224463.0,36.7235,36.7506,36.7145,36.7235,224463.0
2022-09-14 13:20:00,40.62,40.62,40.58,40.6,90489.0,36.7326,36.7326,36.6964,36.7145,90489.0
2022-09-14 13:30:00,40.6,40.61,40.57,40.58,150745.0,36.7145,36.7235,36.6873,36.6964,150745.0
2022-09-14 13:40:00,40.58,40.6,40.5,40.52,295713.0,36.6964,36.7145,36.624,36.6421,295713.0
2022-09-14 13:50:00,40.52,40.54,40.49,40.51,180228.0,36.6421,36.6602,36.615,36.6331,180228.0
2022-09-14 14:00:00,40.51,40.53,40.48,40.51,669468.0,36.6331,36.6512,36.6059,36.6331,669468.0
2022-09-14 14:10:00,40.5,40.52,40.48,40.52,287521.0,36.624,36.6421,36.6059,36.6421,287521.0
2022-09-14 14:20:00,40.52,40.53,40.5,40.51,173045.0,36.6421,36.6512,36.624,36.6331,173045.0
2022-09-14 14:30:00,40.51,40.56,40.51,40.55,152141.0,36.6331,36.6783,36.6331,36.6692,152141.0
2022-09-14 14:40:00,40.55,40.56,40.5,40.53,290007.0,36.6692,36.6783,36.624,36.6512,290007.0
2022-09-14 14:50:00,40.54,40.55,40.48,40.48,356266.0,36.6602,36.6692,36.6059,36.6059,356266.0
2022-09-14 15:00:00,40.48,40.51,40.46,40.51,233955.0,36.6059,36.6331,36.5879,36.6331,233955.0
2022-09-14 15:10:00,40.51,40.51,40.4,40.43,230392.0,36.6331,36.6331,36.5336,36.5607,230392.0
2022-09-14 15:20:00,40.43,40.45,40.4,40.43,164335.0,36.5607,36.5788,36.5336,36.5607,164335.0
2022-09-14 15:30:00,40.42,40.45,40.38,40.44,281013.0,36.5517,36.5788,36.5155,36.5698,281013.0
2022-09-14 15:40:00,40.44,40.5,40.43,40.49,321866.0,36.5698,36.624,36.5607,36.615,321866.0
2022-09-14 15:50:00,40.49,40.56,40.49,40.55,588088.0,36.615,36.6783,36.615,36.6692,588088.0
2022-09-15 09:30:00,40.28,40.34,40.24,40.3,414432.0,36.4251,36.4793,36.3889,36.4432,414432.0
2022-09-15 09:40:00,40.29,40.45,40.29,40.45,415312.0,36.4341,36.5788,36.4341,36.5788,415312.0
2022-09-15 09:50:00,40.46,40.5,40.44,40.47,312642.0,36.5879,36.624,36.5698,36.5969,312642.0
2022-09-15 10:00:00,40.48,40.52,40.44,40.45,195889.0,36.6059,36.6421,36.5698,36.5788,195889.0
2022-09-15 10:10:00,40.45,40.53,40.43,40.5,174272.0,36.5788,36.6512,36.5607,36.624,174272.0
2022-09-15 10:20:00,40.5,40.5,40.32,40.33,165985.0,36.624,36.624,36.4613,36.4703,165985.0
2022-09-15 10:30:00,40.33,40.36,40.29,40.34,174111.0,36.4703,36.4974,36.4341,36.4793,174111.0
2022-09-15 10:40:00,40.35,40.36,40.26,40.27,164180.0,36.4884,36.4974,36.407,36.416,164180.0
2022-09-15 10:50:00,40.27,40.27,40.19,40.2,1433948.0,36.416,36.416,36.3437,36.3527,1433948.0
2022-09-15 11:00:00,40.2,40.24,40.17,40.2,218957.0,36.3527,36.3889,36.3256,36.3527,218957.0
2022-09-15 11:10:00,40.2,40.23,40.15,40.23,182159.0,36.3527,36.3799,36.3075,36.3799,182159.0
2022-09-15 11:20:00,40.22,40.29,40.21,40.27,142957.0,36.3708,36.4341,36.3618,36.416,142957.0
2022-09-15 11:30:00,40.27,40.31,40.26,40.29,175480.0,36.416,36.4522,36.407,36.4341,175480.0
2022-09-15 11:40:00,40.29,40.32,40.27,40.29,396804.0,36.4341,36.4613,36.416,36.4341,396804.0
2022-09-15 11:50:00,40.29,40.29,40.21,40.25,222218.0,36.4341,36.4341,36.3618,36.398,222218.0
2022-09-15 12:00:00,40.25,40.27,40.23,40.23,462529.0,36.398,36.416,36.3799,36.3799,462529.0
2022-09-15 12:10:00,40.23,40.24,40.2,40.23,2265878.0,36.3799,36.3889,36.3527,36.3799,2265878.0
2022-09-15 12:20:00,40.23,40.25,40.2,40.21,255872.0,36.3799,36.398,36.3527,36.3618,255872.0
2022-09-15 12:30:00,40.21,40.26,40.2,40.25,222640.0,36.3618,36.407,36.3527,36.398,222640.0
2022-09-15 12:40:00,40.26,40.27,40.23,40.25,233422.0,36.407,36.416,36.3799,36.398,233422.0
2022-09-15 12:50:00,40.26,40.28,40.25,40.28,119983.0,36.407,36.4251,36.398,36.4251,119983.0
2022-09-15 13:00:00,40.28,40.36,40.28,40.34,315570.0,36.4251,36.4974,36.4251,36.4793,315570.0
2022-09-15 13:10:00,40.33,40.37,40.31,40.36,183390.0,36.4703,36.5065,36.4522,36.4974,183390.0
2022-09-15 13:20:00,40.36,40.4,40.34,40.36,178896.0,36.4974,36.5336,36.4793,36.4974,178896.0
2022-09-15 13:30:00,40.36,40.37,40.31,40.31,165568.0,36.4974,36.5065,36.4522,36.4522,165568.0
2022-09-15 13:40:00,40.31,40.33,40.27,40.27,256509.0,36.4522,36.4703,36.416,36.416,256509.0
2022-09-15 13:50:00,40.27,40.28,40.25,40.28,44405.0,36.416,36.4251,36.398,36.4251,44405.0
2022-09-15 14:00:00,40.27,40.28,40.2,40.22,138527.0,36.416,36.4251,36.3527,36.3708,138527.0
2022-09-15 14:10:00,40.22,40.26,40.21,40.25,146485.0,36.3708,36.407,36.3618,36.398,146485.0
2022-09-15 14:20:00,40.24,40.25,40.22,40.24,65529.0,36.3889,36.398,36.3708,36.3889,65529.0
2022-09-15 14:30:00,40.25,40.26,40.22,40.24,227112.0,36.398,36.407,36.3708,36.3889,227112.0
2022-09-15 14:40:00,40.24,40.25,40.19,40.19,205313.0,36.3889,36.398,36.3437,36.3437,205313.0
2022-09-15 14:50:00,40.19,40.2,40.17,40.18,252825.0,36.3437,36.3527,36.3256,36.3347,252825.0
2022-09-15 15:00:00,40.17,40.2,40.16,40.18,893399.0,36.3256,36.3527,36.3166,36.3347,893399.0
2022-09-15 15:10:00,40.17,40.18,40.11,40.12,153760.0,36.3256,36.3347,36.2714,36.2804,153760.0
2022-09-15 15:20:00,40.12,40.14,40.07,40.09,164341.0,36.2804,36.2985,36.2352,36.2533,164341.0
2022-09-15 15:30:00,40.09,40.13,40.08,40.13,188884.0,36.2533,36.2894,36.2442,36.2894,188884.0
2022-09-15 15:40:00,40.13,40.17,40.11,40.15,272802.0,36.2894,36.3256,36.2714,36.3075,272802.0
2022-09-15 15:50:00,40.15,40.19,40.13,40.17,737039.0,36.3075,36.3437,36.2894,36.3256,737039.0
2022-09-16 09:30:00,39.68,39.69,39.57,39.65,942146.0,35.8825,35.8916,35.783,35.8554,942146.0
2022-09-16 09:40:00,39.64,39.65,39.56,39.59,245318.0,35.8463,35.8554,35.774,35.8011,245318.0
2022-09-16 09:50:00,39.6,39.64,39.53,39.56,269303.0,35.8102,35.8463,35.7469,35.774,269303.0
2022-09-16 10:00:00,39.57,39.68,39.56,39.62,473603.0,35.783,35.8825,35.774,35.8283,473603.0
2022-09-16 10:10:00,39.63,39.76,39.62,39.72,566178.0,35.8373,35.9549,35.8283,35.9187,566178.0
2022-09-16 10:20:00,39.72,39.75,39.66,39.7,556924.0,35.9187,35.9458,35.8644,35.9006,556924.0
2022-09-16 10:30:00,39.71,39.8,39.7,39.73,688275.0,35.9096,35.991,35.9006,35.9277,688275.0
2022-09-16 10:40:00,39.74,39.78,39.7,39.71,330025.0,35.9368,35.9729,35.9006,35.9096,330025.0
2022-09-16 10:50:00,39.71,39.75,39.66,39.67,444030.0,35.9096,35.9458,35.8644,35.8735,444030.0
2022-09-16 11:00:00,39.66,39.7,39.62,39.64,371384.0,35.8644,35.9006,35.8283,35.8463,371384.0
2022-09-16 11:10:00,39.63,39.69,39.61,39.67,447069.0,35.8373,35.8916,35.8192,35.8735,447069.0
2022-09-16 11:20:00,39.66,39.67,39.59,39.62,468059.0,35.8644,35.8735,35.8011,35.8283,468059.0
2022-09-16 11:30:00,39.61,39.63,39.55,39.56,494548.0,35.8192,35.8373,35.765,35.774,494548.0
2022-09-16 11:40:00,39.55,39.58,39.54,39.57,507678.0,35.765,35.7921,35.7559,35.783,507678.0
2022-09-16 11:50:00,39.57,39.62,39.55,39.62,298601.0,35.783,35.8283,35.765,35.8283,298601.0
2022-09-16 12:00:00,39.62,39.62,39.57,39.57,725978.0,35.8283,35.8283,35.783,35.783,725978.0
2022-09-16 12:10:00,39.58,39.59,39.54,39.57,587056.0,35.7921,35.8011,35.7559,35.783,587056.0
2022-09-16 12:20:00,39.57,39.57,39.51,39.52,786104.0,35.783,35.783,35.7288,35.7378,786104.0
2022-09-16 12:30:00,39.53,39.55,39.52,39.52,452185.0,35.7469,35.765,35.7378,35.7378,452185.0
2022-09-16 12:40:00,39.53,39.58,39.52,39.58,164373.0,35.7469,35.7921,35.7378,35.7921,164373.0
2022-09-16 12:50:00,39.58,39.58,39.55,39.58,280204.0,35.7921,35.7921,35.765,35.7921,280204.0
2022-09-16 13:00:00,39.58,39.58,39.51,39.52,327874.0,35.7921,35.7921,35.7288,35.7378,327874.0
2022-09-16 13:10:00,39.53,39.54,39.5,39.51,350224.0,35.7469,35.7559,35.7197,35.7288,350224.0
2022-09-16 13:20:00,39.51,39.54,39.5,39.52,490879.0,35.7288,35.7559,35.7197,35.7378,490879.0
2022-09-16 13:30:00,39.53,39.59,39.52,39.58,406941.0,35.7469,35.8011,35.7378,35.7921,406941.0
2022-09-16 13:40:00,39.58,39.58,39.52,39.52,109620.0,35.7921,35.7921,35.7378,35.7378,109620.0
2022-09-16 13:50:00,39.53,39.54,39.5,39.52,297080.0,35.7469,35.7559,35.7197,35.7378,297080.0
2022-09-16 14:00:00,39.52,39.57,39.52,39.55,390527.0,35.7378,35.783,35.7378,35.765,390527.0
2022-09-16 14:10:00,39.55,39.57,39.52,39.55,466208.0,35.765,35.783,35.7378,35.765,466208.0
2022-09-16 14:20:00,39.55,39.64,39.54,39.62,684821.0,35.765,35.8463,35.7559,35.8283,684821.0
2022-09-16 14:30:00,39.62,39.64,39.59,39.61,382584.0,35.8283,35.8463,35.8011,35.8192,382584.0
2022-09-16 14:40:00,39.61,39.64,39.57,39.63,290732.0,35.8192,35.8463,35.783,35.8373,290732.0
2022-09-16 14:50:00,39.62,39.66,39.6,39.64,546017.0,35.8283,35.8644,35.8102,35.8463,546017.0
2022-09-16 15:00:00,39.64,39.72,39.63,39.69,370852.0,35.8463,35.9187,35.8373,35.8916,370852.0
2022-09-16 15:10:00,39.69,39.69,39.62,39.64,490504.0,35.8916,35.8916,35.8283,35.8463,490504.0
2022-09-16 15:20:00,39.64,39.69,39.61,39.64,615417.0,35.8463,35.8916,35.8192,35.8463,615417.0
2022-09-16 15:30:00,39.64,39.67,39.6,39.66,432490.0,35.8463,35.8735,35.8102,35.8644,432490.0
2022-09-16 15:40:00,39.67,39.7,39.64,39.66,648846.0,35.8735,35.9006,35.8463,35.8644,648846.0
2022-09-16 15:50:00,39.66,39.7,39.65,39.67,534863.0,35.8644,35.9006,35.8554,35.8735,534863.0
2022-09-19 09:30:00,38.88,38.97,38.85,38.97,612862.0,35.6327,35.7152,35.6052,35.7152,612862.0
2022-09-19 09:40:00,38.97,39.04,38.97,39.0,1923328.0,35.7152,35.7793,35.7152,35.7427,1923328.0
2022-09-19 09:50:00,38.99,39.03,38.97,38.97,410473.0,35.7335,35.7702,35.7152,35.7152,410473.0
2022-09-19 10:00:00,38.98,38.98,38.9,38.93,706254.0,35.7243,35.7243,35.651,35.6785,706254.0
2022-09-19 10:10:00,38.92,39.0,38.91,38.92,717796.0,35.6694,35.7427,35.6602,35.6694,717796.0
2022-09-19 10:20:00,38.91,38.98,38.89,38.96,514369.0,35.6602,35.7243,35.6419,35.706,514369.0
2022-09-19 10:30:00,38.96,39.04,38.94,39.02,2467771.0,35.706,35.7793,35.6877,35.761,2467771.0
2022-09-19 10:40:00,39.02,39.1,39.02,39.07,549670.0,35.761,35.8343,35.761,35.8068,549670.0
2022-09-19 10:50:00,39.07,39.09,39.04,39.07,743936.0,35.8068,35.8252,35.7793,35.8068,743936.0
2022-09-19 11:00:00,39.07,39.11,39.06,39.09,564403.0,35.8068,35.8435,35.7977,35.8252,564403.0
2022-09-19 11:10:00,39.09,39.14,39.08,39.1,662038.0,35.8252,35.871,35.816,35.8343,662038.0
2022-09-19 11:20:00,39.1,39.12,39.04,39.05,627138.0,35.8343,35.8526,35.7793,35.7885,627138.0
2022-09-19 11:30:00,39.05,39.06,39.0,39.02,187783.0,35.7885,35.7977,35.7427,35.761,187783.0
2022-09-19 11:40:00,39.02,39.08,39.02,39.08,279498.0,35.761,35.816,35.761,35.816,279498.0
2022-09-19 11:50:00,39.08,39.11,39.05,39.06,143339.0,35.816,35.8435,35.7885,35.7977,143339.0
2022-09-19 12:00:00,39.06,39.09,39.04,39.08,250994.0,35.7977,35.8252,35.7793,35.816,250994.0
2022-09-19 12:10:00,39.09,39.12,39.07,39.1,383236.0,35.8252,35.8526,35.8068,35.8343,383236.0
2022-09-19 12:20:00,39.1,39.11,39.07,39.09,293808.0,35.8343,35.8435,35.8068,35.8252,293808.0
2022-09-19 12:30:00,39.09,39.16,39.08,39.15,425956.0,35.8252,35.8893,35.816,35.8801,425956.0
2022-09-19 12:40:00,39.14,39.15,39.12,39.13,400991.0,35.871,35.8801,35.8526,35.8618,400991.0
2022-09-19 12:50:00,39.14,39.19,39.13,39.17,95381.0,35.871,35.9168,35.8618,35.8985,95381.0
2022-09-19 13:00:00,39.18,39.19,39.16,39.17,141714.0,35.9076,35.9168,35.8893,35.8985,141714.0
2022-09-19 13:10:00,39.18,39.18,39.13,39.15,238858.0,35.9076,35.9076,35.8618,35.8801,238858.0
2022-09-19 13:20:00,39.16,39.18,39.15,39.17,108699.0,35.8893,35.9076,35.8801,35.8985,108699.0
2022-09-19 13:30:00,39.17,39.18,39.12,39.14,169550.0,35.8985,35.9076,35.8526,35.871,169550.0
2022-09-19 13:40:00,39.14,39.17,39.13,39.15,133442.0,35.871,35.8985,35.8618,35.8801,133442.0
2022-09-19 13:50:00,39.16,39.16,39.12,39.13,290671.0,35.8893,35.8893,35.8526,35.8618,290671.0
2022-09-19 14:00:00,39.14,39.15,39.12,39.15,271727.0,35.871,35.8801,35.8526,35.8801,271727.0
2022-09-19 14:10:00,39.15,39.15,39.12,39.14,316076.0,35.8801,35.8801,35.8526,35.871,316076.0
2022-09-19 14:20:00,39.14,39.15,39.1,39.15,387167.0,35.871,35.8801,35.8343,35.8801,387167.0
2022-09-19 14:30:00,39.14,39.19,39.14,39.19,409963.0,35.871,35.9168,35.871,35.9168,409963.0
2022-09-19 14:40:00,39.18,39.18,39.15,39.16,203665.0,35.9076,35.9076,35.8801,35.8893,203665.0
2022-09-19 14:50:00,39.16,39.2,39.15,39.19,289022.0,35.8893,35.926,35.8801,35.9168,289022.0
2022-09-19 15:00:00,39.19,39.25,39.18,39.24,662527.0,35.9168,35.9718,35.9076,35.9626,662527.0
2022-09-19 15:10:00,39.23,39.29,39.23,39.27,622974.0,35.9535,36.0084,35.9535,35.9901,622974.0
2022-09-19 15:20:00,39.27,39.3,39.25,39.28,467785.0,35.9901,36.0176,35.9718,35.9993,467785.0
2022-09-19 15:30:00,39.28,39.31,39.27,39.3,290739.0,35.9993,36.0268,35.9901,36.0176,290739.0
2022-09-19 15:40:00,39.3,39.3,39.28,39.3,321980.0,36.0176,36.0176,35.9993,36.0176,321980.0
2022-09-19 15:50:00,39.3,39.3,39.27,39.29,470920.0,36.0176,36.0176,35.9901,36.0084,470920.0
2022-09-20 09:30:00,39.16,39.2,39.11,39.15,443003.0,35.8893,35.926,35.8435,35.8801,443003.0
2022-09-20 09:40:00,39.15,39.17,39.09,39.14,164530.0,35.8801,35.8985,35.8252,35.871,164530.0
2022-09-20 09:50:00,39.13,39.17,39.09,39.13,142065.0,35.8618,35.8985,35.8252,35.8618,142065.0
2022-09-20 10:00:00,39.14,39.21,39.1,39.21,336669.0,35.871,35.9351,35.8343,35.9351,336669.0
2022-09-20 10:10:00,39.21,39.23,39.14,39.18,339202.0,35.9351,35.9535,35.871,35.9076,339202.0
2022-09-20 10:20:00,39.17,39.23,39.16,39.2,166835.0,35.8985,35.9535,35.8893,35.926,166835.0
2022-09-20 10:30:00,39.21,39.21,39.13,39.15,347745.0,35.9351,35.9351,35.8618,35.8801,347745.0
2022-09-20 10:40:00,39.15,39.21,39.14,39.2,198381.0,35.8801,35.9351,35.871,35.926,198381.0
2022-09-20 10:50:00,39.2,39.24,39.19,39.22,108492.0,35.926,35.9626,35.9168,35.9443,108492.0
2022-09-20 11:00:00,39.23,39.27,39.19,39.27,137070.0,35.9535,35.9901,35.9168,35.9901,137070.0
2022-09-20 11:10:00,39.26,39.29,39.24,39.25,161126.0,35.981,36.0084,35.9626,35.9718,161126.0
2022-09-20 11:20:00,39.25,39.26,39.23,39.24,217573.0,35.9718,35.981,35.9535,35.9626,217573.0
2022-09-20 11:30:00,39.23,39.25,39.2,39.22,187949.0,35.9535,35.9718,35.926,35.9443,187949.0
2022-09-20 11:40:00,39.22,39.24,39.19,39.23,175464.0,35.9443,35.9626,35.9168,35.9535,175464.0
2022-09-20 11:50:00,39.22,39.29,39.22,39.27,151180.0,35.9443,36.0084,35.9443,35.9901,151180.0
2022-09-20 12:00:00,39.27,39.3,39.26,39.27,269558.0,35.9901,36.0176,35.981,35.9901,269558.0
2022-09-20 12:10:00,39.27,39.28,39.25,39.25,204220.0,35.9901,35.9993,35.9718,35.9718,204220.0
2022-09-20 12:20:00,39.26,39.27,39.21,39.22,140369.0,35.981,35.9901,35.9351,35.9443,140369.0
2022-09-20 12:30:00,39.21,39.22,39.16,39.18,360673.0,35.9351,35.9443,35.8893,35.9076,360673.0
2022-09-20 12:40:00,39.18,39.18,39.14,39.15,281946.0,35.9076,35.9076,35.871,35.8801,281946.0
2022-09-20 12:50:00,39.15,39.19,39.15,39.18,156448.0,35.8801,35.9168,35.8801,35.9076,156448.0
2022-09-20 13:00:00,39.17,39.19,39.13,39.15,93176.0,35.8985,35.9168,35.8618,35.8801,93176.0
2022-09-20 13:10:00,39.14,39.15,39.09,39.11,275983.0,35.871,35.8801,35.8252,35.8435,275983.0
2022-09-20 13:20:00,39.1,39.12,39.06,39.08,267832.0,35.8343,35.8526,35.7977,35.816,267832.0
2022-09-20 13:30:00,39.07,39.07,39.03,39.03,187871.0,35.8068,35.8068,35.7702,35.7702,187871.0
2022-09-20 13:40:00,39.03,39.08,39.03,39.04,177535.0,35.7702,35.816,35.7702,35.7793,177535.0
2022-09-20 13:50:00,39.04,39.05,39.0,39.02,247967.0,35.7793,35.7885,35.7427,35.761,247967.0
2022-09-20 14:00:00,39.02,39.06,39.01,39.06,285586.0,35.761,35.7977,35.7518,35.7977,285586.0
2022-09-20 14:10:00,39.05,39.06,39.01,39.05,331580.0,35.7885,35.7977,35.7518,35.7885,331580.0
2022-09-20 14:20:00,39.05,39.08,39.04,39.07,266653.0,35.7885,35.816,35.7793,35.8068,266653.0
2022-09-20 14:30:00,39.06,39.07,39.01,39.02,133919.0,35.7977,35.8068,35.7518,35.761,133919.0
2022-09-20 14:40:00,39.02,39.11,39.0,39.09,374034.0,35.761,35.8435,35.7427,35.8252,374034.0
2022-09-20 14:50:00,39.1,39.12,39.07,39.11,241532.0,35.8343,35.8526,35.8068,35.8435,241532.0
2022-09-20 15:00:00,39.1,39.15,39.09,39.1,375514.0,35.8343,35.8801,35.8252,35.8343,375514.0
2022-09-20 15:10:00,39.1,39.15,39.09,39.14,331263.0,35.8343,35.8801,35.8252,35.871,331263.0
2022-09-20 15:20:00,39.15,39.18,39.14,39.16,268372.0,35.8801,35.9076,35.871,35.8893,268372.0
2022-09-20 15:30:00,39.16,39.2,39.12,39.19,474015.0,35.8893,35.926,35.8526,35.9168,474015.0
2022-09-20 15:40:00,39.19,39.22,39.17,39.19,413536.0,35.9168,35.9443,35.8985,35.9168,413536.0
2022-09-20 15:50:00,39.18,39.2,39.13,39.16,391062.0,35.9076,35.926,35.8618,35.8893,391062.0
2022-09-21 09:30:00,38.9,38.93,38.78,38.8,2129864.0,35.651,35.6785,35.541,35.5594,2129864.0
2022-09-21 09:40:00,38.8,38.85,38.75,38.84,505150.0,35.5594,35.6052,35.5136,35.596,505150.0
2022-09-21 09:50:00,38.83,38.85,38.77,38.78,270518.0,35.5869,35.6052,35.5319,35.541,270518.0
2022-09-21 10:00:00,38.77,38.84,38.76,38.83,470173.0,35.5319,35.596,35.5227,35.5869,470173.0
2022-09-21 10:10:00,38.84,38.86,38.79,38.8,395633.0,35.596,35.6144,35.5502,35.5594,395633.0
2022-09-21 10:20:00,38.8,38.86,38.79,38.85,587358.0,35.5594,35.6144,35.5502,35.6052,587358.0
2022-09-21 10:30:00,38.86,38.86,38.8,38.8,324121.0,35.6144,35.6144,35.5594,35.5594,324121.0
2022-09-21 10:40:00,38.8,38.82,38.73,38.76,404610.0,35.5594,35.5777,35.4952,35.5227,404610.0
2022-09-21 10:50:00,38.75,38.78,38.75,38.75,171151.0,35.5136,35.541,35.5136,35.5136,171151.0
2022-09-21 11:00:00,38.76,38.77,38.73,38.74,222968.0,35.5227,35.5319,35.4952,35.5044,222968.0
2022-09-21 11:10:00,38.75,38.79,38.74,38.77,190775.0,35.5136,35.5502,35.5044,35.5319,190775.0
2022-09-21 11:20:00,38.77,38.8,38.76,38.78,242738.0,35.5319,35.5594,35.5227,35.541,242738.0
2022-09-21 11:30:00,38.78,38.83,38.78,38.83,498788.0,35.541,35.5869,35.541,35.5869,498788.0
2022-09-21 11:40:00,38.83,38.84,38.81,38.81,265435.0,35.5869,35.596,35.5685,35.5685,265435.0
2022-09-21 11:50:00,38.81,38.81,38.78,38.8,275173.0,35.5685,35.5685,35.541,35.5594,275173.0
2022-09-21 12:00:00,38.8,38.8,38.76,38.79,261842.0,35.5594,35.5594,35.5227,35.5502,261842.0
2022-09-21 12:10:00,38.78,38.8,38.77,38.79,221174.0,35.541,35.5594,35.5319,35.5502,221174.0
2022-09-21 12:20:00,38.78,38.81,38.77,38.8,201637.0,35.541,35.5685,35.5319,35.5594,201637.0
2022-09-21 12:30:00,38.8,38.82,38.79,38.8,125574.0,35.5594,35.5777,35.5502,35.5594,125574.0
2022-09-21 12:40:00,38.79,38.8,38.78,38.78,140754.0,35.5502,35.5594,35.541,35.541,140754.0
2022-09-21 12:50:00,38.79,38.8,38.75,38.76,334919.0,35.5502,35.5594,35.5136,35.5227,334919.0
2022-09-21 13:00:00,38.76,38.76,38.73,38.75,353956.0,35.5227,35.5227,35.4952,35.5136,353956.0
2022-09-21 13:10:00,38.75,38.75,38.72,38.73,222701.0,35.5136,35.5136,35.4861,35.4952,222701.0
2022-09-21 13:20:00,38.73,38.75,38.72,38.75,190237.0,35.4952,35.5136,35.4861,35.5136,190237.0
2022-09-21 13:30:00,38.75,38.76,38.74,38.75,158393.0,35.5136,35.5227,35.5044,35.5136,158393.0
2022-09-21 13:40:00,38.74,38.78,38.74,38.77,188045.0,35.5044,35.541,35.5044,35.5319,188045.0
2022-09-21 13:50:00,38.77,38.82,38.76,38.8,320458.0,35.5319,35.5777,35.5227,35.5594,320458.0
2022-09-21 14:00:00,38.79,38.79,38.45,38.64,620903.0,35.5502,35.5502,35.2386,35.4127,620903.0
2022-09-21 14:10:00,38.64,38.69,38.49,38.58,665254.0,35.4127,35.4586,35.2753,35.3577,665254.0
2022-09-21 14:20:00,38.57,38.7,38.57,38.64,632676.0,35.3486,35.4677,35.3486,35.4127,632676.0
2022-09-21 14:30:00,38.63,38.93,38.56,38.78,1553850.0,35.4036,35.6785,35.3394,35.541,1553850.0
2022-09-21 14:40:00,38.77,39.1,38.75,38.94,883955.0,35.5319,35.8343,35.5136,35.6877,883955.0
2022-09-21 14:50:00,38.94,39.07,38.86,39.04,904326.0,35.6877,35.8068,35.6144,35.7793,904326.0
2022-09-21 15:00:00,39.05,39.08,38.91,38.91,645908.0,35.7885,35.816,35.6602,35.6602,645908.0
2022-09-21 15:10:00,38.91,38.97,38.76,38.86,665968.0,35.6602,35.7152,35.5227,35.6144,665968.0
2022-09-21 15:20:00,38.86,38.86,38.68,38.68,746000.0,35.6144,35.6144,35.4494,35.4494,746000.0
2022-09-21 15:30:00,38.68,38.71,38.58,38.59,407896.0,35.4494,35.4769,35.3577,35.3669,407896.0
2022-09-21 15:40:00,38.59,38.65,38.51,38.55,436613.0,35.3669,35.4219,35.2936,35.3303,436613.0
2022-09-21 15:50:00,38.55,38.61,38.5,38.5,1097703.0,35.3303,35.3852,35.2844,35.2844,1097703.0
2022-09-22 09:30:00,38.55,38.63,38.52,38.52,789558.0,35.3303,35.4036,35.3028,35.3028,789558.0
2022-09-22 09:40:00,38.52,38.54,38.44,38.44,168753.0,35.3028,35.3211,35.2294,35.2294,168753.0
2022-09-22 09:50:00,38.45,38.47,38.38,38.43,602188.0,35.2386,35.2569,35.1745,35.2203,602188.0
2022-09-22 10:00:00,38.42,38.44,38.35,38.42,544730.0,35.2111,35.2294,35.147,35.2111,544730.0
2022-09-22 10:10:00,38.41,38.48,38.36,38.42,368824.0,35.2019,35.2661,35.1561,35.2111,368824.0
2022-09-22 10:20:00,38.42,38.47,38.39,38.47,225665.0,35.2111,35.2569,35.1836,35.2569,225665.0
2022-09-22 10:30:00,38.47,38.49,38.41,38.46,390423.0,35.2569,35.2753,35.2019,35.2478,390423.0
2022-09-22 10:40:00,38.45,38.47,38.39,38.42,687507.0,35.2386,35.2569,35.1836,35.2111,687507.0
2022-09-22 10:50:00,38.41,38.42,38.32,38.33,342317.0,35.2019,35.2111,35.1195,35.1286,342317.0
2022-09-22 11:00:00,38.33,38.39,38.31,38.37,345096.0,35.1286,35.1836,35.1103,35.1653,345096.0
2022-09-22 11:10:00,38.38,38.38,38.3,38.3,426922.0,35.1745,35.1745,35.1011,35.1011,426922.0
2022-09-22 11:20:00,38.31,38.33,38.26,38.3,398108.0,35.1103,35.1286,35.0645,35.1011,398108.0
2022-09-22 11:30:00,38.3,38.37,38.29,38.36,1671085.0,35.1011,35.1653,35.092,35.1561,1671085.0
2022-09-22 11:40:00,38.35,38.38,38.3,38.38,564850.0,35.147,35.1745,35.1011,35.1745,564850.0
2022-09-22 11:50:00,38.38,38.4,38.32,38.34,182201.0,35.1745,35.1928,35.1195,35.1378,182201.0
2022-09-22 12:00:00,38.34,38.38,38.33,38.37,780994.0,35.1378,35.1745,35.1286,35.1653,780994.0
2022-09-22 12:10:00,38.37,38.37,38.31,38.36,511116.0,35.1653,35.1653,35.1103,35.1561,511116.0
2022-09-22 12:20:00,38.36,38.4,38.33,38.35,654153.0,35.1561,35.1928,35.1286,35.147,654153.0
2022-09-22 12:30:00,38.34,38.36,38.31,38.34,390415.0,35.1378,35.1561,35.1103,35.1378,390415.0
2022-09-22 12:40:00,38.34,38.4,38.34,38.37,378410.0,35.1378,35.1928,35.1378,35.1653,378410.0
2022-09-22 12:50:00,38.37,38.43,38.36,38.38,382840.0,35.1653,35.2203,35.1561,35.1745,382840.0
2022-09-22 13:00:00,38.38,38.39,38.35,38.37,297928.0,35.1745,35.1836,35.147,35.1653,297928.0
2022-09-22 13:10:00,38.37,38.38,38.33,38.36,255391.0,35.1653,35.1745,35.1286,35.1561,255391.0
2022-09-22 13:20:00,38.36,38.4,38.35,38.4,297674.0,35.1561,35.1928,35.147,35.1928,297674.0
2022-09-22 13:30:00,38.4,38.44,38.39,38.43,435570.0,35.1928,35.2294,35.1836,35.2203,435570.0
2022-09-22 13:40:00,38.42,38.44,38.39,38.41,422821.0,35.2111,35.2294,35.1836,35.2019,422821.0
2022-09-22 13:50:00,38.41,38.45,38.41,38.43,407569.0,35.2019,35.2386,35.2019,35.2203,407569.0
2022-09-22 14:00:00,38.42,38.43,38.36,38.36,385287.0,35.2111,35.2203,35.1561,35.1561,385287.0
2022-09-22 14:10:00,38.37,38.37,38.33,38.33,512664.0,35.1653,35.1653,35.1286,35.1286,512664.0
2022-09-22 14:20:00,38.34,38.36,38.32,38.36,395679.0,35.1378,35.1561,35.1195,35.1561,395679.0
2022-09-22 14:30:00,38.36,38.4,38.34,38.4,388223.0,35.1561,35.1928,35.1378,35.1928,388223.0
2022-09-22 14:40:00,38.4,38.41,38.35,38.38,353659.0,35.1928,35.2019,35.147,35.1745,353659.0
2022-09-22 14:50:00,38.38,38.45,38.37,38.43,431095.0,35.1745,35.2386,35.1653,35.2203,431095.0
2022-09-22 15:00:00,38.43,38.49,38.43,38.47,301327.0,35.2203,35.2753,35.2203,35.2569,301327.0
2022-09-22 15:10:00,38.48,38.52,38.47,38.48,779441.0,35.2661,35.3028,35.2569,35.2661,779441.0
2022-09-22 15:20:00,38.48,38.49,38.43,38.47,704403.0,35.2661,35.2753,35.2203,35.2569,704403.0
2022-09-22 15:30:00,38.48,38.51,38.47,38.48,343477.0,35.2661,35.2936,35.2569,35.2661,343477.0
2022-09-22 15:40:00,38.48,38.53,38.46,38.52,358862.0,35.2661,35.3119,35.2478,35.3028,358862.0
2022-09-22 15:50:00,38.51,38.52,38.39,38.4,623581.0,35.2936,35.3028,35.1836,35.1928,623581.0
2022-09-23 09:30:00,37.73,37.76,37.64,37.67,608417.0,34.5787,34.6062,34.4963,34.5238,608417.0
2022-09-23 09:40:00,37.66,37.68,37.57,37.59,628047.0,34.5146,34.5329,34.4321,34.4504,628047.0
2022-09-23 09:50:00,37.59,37.61,37.51,37.52,237612.0,34.4504,34.4688,34.3771,34.3863,237612.0
2022-09-23 10:00:00,37.52,37.57,37.48,37.56,308023.0,34.3863,34.4321,34.3496,34.4229,308023.0
2022-09-23 10:10:00,37.57,37.61,37.55,37.58,970481.0,34.4321,34.4688,34.4138,34.4413,970481.0
2022-09-23 10:20:00,37.58,37.63,37.54,37.62,523579.0,34.4413,34.4871,34.4046,34.4779,523579.0
2022-09-23 10:30:00,37.62,37.62,37.52,37.54,406718.0,34.4779,34.4779,34.3863,34.4046,406718.0
2022-09-23 10:40:00,37.54,37.58,37.52,37.55,176063.0,34.4046,34.4413,34.3863,34.4138,176063.0
2022-09-23 10:50:00,37.55,37.59,37.52,37.54,659578.0,34.4138,34.4504,34.3863,34.4046,659578.0
2022-09-23 11:00:00,37.54,37.6,37.51,37.59,348070.0,34.4046,34.4596,34.3771,34.4504,348070.0
2022-09-23 11:10:00,37.59,37.61,37.55,37.6,771012.0,34.4504,34.4688,34.4138,34.4596,771012.0
2022-09-23 11:20:00,37.59,37.65,37.56,37.56,485854.0,34.4504,34.5054,34.4229,34.4229,485854.0
2022-09-23 11:30:00,37.56,37.61,37.56,37.56,503583.0,34.4229,34.4688,34.4229,34.4229,503583.0
2022-09-23 11:40:00,37.57,37.58,37.51,37.54,494989.0,34.4321,34.4413,34.3771,34.4046,494989.0
2022-09-23 11:50:00,37.55,37.56,37.52,37.55,437659.0,34.4138,34.4229,34.3863,34.4138,437659.0
2022-09-23 12:00:00,37.54,37.57,37.5,37.51,551616.0,34.4046,34.4321,34.368,34.3771,551616.0
2022-09-23 12:10:00,37.52,37.52,37.47,37.48,1510623.0,34.3863,34.3863,34.3405,34.3496,1510623.0
2022-09-23 12:20:00,37.48,37.49,37.41,37.42,472744.0,34.3496,34.3588,34.2855,34.2946,472744.0
2022-09-23 12:30:00,37.41,37.43,37.39,37.43,305437.0,34.2855,34.3038,34.2671,34.3038,305437.0
2022-09-23 12:40:00,37.43,37.47,37.41,37.46,391467.0,34.3038,34.3405,34.2855,34.3313,391467.0
2022-09-23 12:50:00,37.47,37.54,37.45,37.52,738121.0,34.3405,34.4046,34.3221,34.3863,738121.0
2022-09-23 13:00:00,37.52,37.56,37.5,37.5,710303.0,34.3863,34.4229,34.368,34.368,710303.0
2022-09-23 13:10:00,37.51,37.56,37.49,37.55,701923.0,34.3771,34.4229,34.3588,34.4138,701923.0
2022-09-23 13:20:00,37.55,37.56,37.45,37.46,699767.0,34.4138,34.4229,34.3221,34.3313,699767.0
2022-09-23 13:30:00,37.46,37.48,37.42,37.43,391840.0,34.3313,34.3496,34.2946,34.3038,391840.0
2022-09-23 13:40:00,37.43,37.47,37.41,37.45,454188.0,34.3038,34.3405,34.2855,34.3221,454188.0
2022-09-23 13:50:00,37.45,37.46,37.42,37.44,561542.0,34.3221,34.3313,34.2946,34.313,561542.0
2022-09-23 14:00:00,37.45,37.47,37.39,37.4,578214.0,34.3221,34.3405,34.2671,34.2763,578214.0
2022-09-23 14:10:00,37.4,37.42,37.34,37.35,444706.0,34.2763,34.2946,34.2213,34.2305,444706.0
2022-09-23 14:20:00,37.35,37.41,37.34,37.39,616261.0,34.2305,34.2855,34.2213,34.2671,616261.0
2022-09-23 14:30:00,37.39,37.39,37.35,37.37,476331.0,34.2671,34.2671,34.2305,34.2488,476331.0
2022-09-23 14:40:00,37.36,37.4,37.35,37.37,555888.0,34.2396,34.2763,34.2305,34.2488,555888.0
2022-09-23 14:50:00,37.37,37.37,37.31,37.32,557625.0,34.2488,34.2488,34.1938,34.203,557625.0
2022-09-23 15:00:00,37.33,37.47,37.32,37.43,465892.0,34.2122,34.3405,34.203,34.3038,465892.0
2022-09-23 15:10:00,37.43,37.46,37.38,37.43,412663.0,34.3038,34.3313,34.258,34.3038,412663.0
2022-09-23 15:20:00,37.43,37.45,37.38,37.43,458741.0,34.3038,34.3221,34.258,34.3038,458741.0
2022-09-23 15:30:00,37.42,37.47,37.42,37.47,575049.0,34.2946,34.3405,34.2946,34.3405,575049.0
2022-09-23 15:40:00,37.47,37.53,37.45,37.48,536287.0,34.3405,34.3954,34.3221,34.3496,536287.0
2022-09-23 15:50:00,37.48,37.53,37.46,37.51,832835.0,34.3496,34.3954,34.3313,34.3771,832835.0
2022-09-26 09:30:00,37.2,37.35,37.2,37.31,600053.0,34.093,34.2305,34.093,34.1938,600053.0
2022-09-26 09:40:00,37.31,37.35,37.23,37.31,2035345.0,34.1938,34.2305,34.1205,34.1938,2035345.0
2022-09-26 09:50:00,37.32,37.35,37.28,37.34,509045.0,34.203,34.2305,34.1663,34.2213,509045.0
2022-09-26 10:00:00,37.34,37.37,37.28,37.31,408531.0,34.2213,34.2488,34.1663,34.1938,408531.0
2022-09-26 10:10:00,37.3,37.4,37.26,37.38,277492.0,34.1847,34.2763,34.148,34.258,277492.0
2022-09-26 10:20:00,37.38,37.42,37.34,37.38,539715.0,34.258,34.2946,34.2213,34.258,539715.0
2022-09-26 10:30:00,37.38,37.39,37.32,37.37,2130455.0,34.258,34.2671,34.203,34.2488,2130455.0
2022-09-26 10:40:00,37.37,37.38,37.27,37.29,313775.0,34.2488,34.258,34.1572,34.1755,313775.0
2022-09-26 10:50:00,37.29,37.32,37.26,37.31,250915.0,34.1755,34.203,34.148,34.1938,250915.0
2022-09-26 11:00:00,37.3,37.34,37.23,37.24,645819.0,34.1847,34.2213,34.1205,34.1297,645819.0
2022-09-26 11:10:00,37.24,37.3,37.22,37.26,334710.0,34.1297,34.1847,34.1113,34.148,334710.0
2022-09-26 11:20:00,37.25,37.28,37.17,37.18,288780.0,34.1388,34.1663,34.0655,34.0747,288780.0
2022-09-26 11:30:00,37.18,37.21,37.15,37.17,336950.0,34.0747,34.1022,34.0472,34.0655,336950.0
2022-09-26 11:40:00,37.16,37.2,37.09,37.14,464583.0,34.0563,34.093,33.9922,34.038,464583.0
2022-09-26 11:50:00,37.15,37.2,37.12,37.17,438563.0,34.0472,34.093,34.0197,34.0655,438563.0
2022-09-26 12:00:00,37.17,37.17,37.11,37.13,771786.0,34.0655,34.0655,34.0105,34.0289,771786.0
2022-09-26 12:10:00,37.12,37.15,37.11,37.13,336887.0,34.0197,34.0472,34.0105,34.0289,336887.0
2022-09-26 12:20:00,37.12,37.12,37.02,37.04,403540.0,34.0197,34.0197,33.928,33.9464,403540.0
2022-09-26 12:30:00,37.04,37.05,36.99,37.01,391284.0,33.9464,33.9555,33.9005,33.9189,391284.0
2022-09-26 12:40:00,37.0,37.04,36.98,37.02,654530.0,33.9097,33.9464,33.8914,33.928,654530.0
2022-09-26 12:50:00,37.02,37.1,37.01,37.08,182975.0,33.928,34.0014,33.9189,33.983,182975.0
2022-09-26 13:00:00,37.07,37.08,37.0,37.01,397958.0,33.9739,33.983,33.9097,33.9189,397958.0
2022-09-26 13:10:00,37.01,37.02,36.97,36.98,183231.0,33.9189,33.928,33.8822,33.8914,183231.0
2022-09-26 13:20:00,36.99,37.01,36.95,36.97,283985.0,33.9005,33.9189,33.8639,33.8822,283985.0
2022-09-26 13:30:00,36.97,37.01,36.95,36.97,565618.0,33.8822,33.9189,33.8639,33.8822,565618.0
2022-09-26 13:40:00,36.96,36.99,36.93,36.96,380787.0,33.8731,33.9005,33.8456,33.8731,380787.0
2022-09-26 13:50:00,36.95,37.0,36.91,36.93,217031.0,33.8639,33.9097,33.8272,33.8456,217031.0
2022-09-26 14:00:00,36.92,37.03,36.92,37.02,520274.0,33.8364,33.9372,33.8364,33.928,520274.0
2022-09-26 14:10:00,37.02,37.04,37.0,37.02,249423.0,33.928,33.9464,33.9097,33.928,249423.0
2022-09-26 14:20:00,37.01,37.03,36.97,36.98,234609.0,33.9189,33.9372,33.8822,33.8914,234609.0
2022-09-26 14:30:00,36.98,37.02,36.94,36.97,350441.0,33.8914,33.928,33.8547,33.8822,350441.0
2022-09-26 14:40:00,36.97,37.07,36.95,37.07,343917.0,33.8822,33.9739,33.8639,33.9739,343917.0
2022-09-26 14:50:00,37.06,37.08,37.03,37.05,453121.0,33.9647,33.983,33.9372,33.9555,453121.0
2022-09-26 15:00:00,37.05,37.1,37.04,37.09,492717.0,33.9555,34.0014,33.9464,33.9922,492717.0
2022-09-26 15:10:00,37.09,37.1,37.03,37.08,550446.0,33.9922,34.0014,33.9372,33.983,550446.0
2022-09-26 15:20:00,37.07,37.09,37.03,37.06,387438.0,33.9739,33.9922,33.9372,33.9647,387438.0
2022-09-26 15:30:00,37.05,37.09,37.02,37.05,412561.0,33.9555,33.9922,33.928,33.9555,412561.0
2022-09-26 15:40:00,37.04,37.09,37.02,37.08,874781.0,33.9464,33.9922,33.928,33.983,874781.0
2022-09-26 15:50:00,37.08,37.13,36.99,37.01,1094408.0,33.983,34.0289,33.9005,33.9189,1094408.0
2022-09-27 09:30:00,37.28,37.48,37.25,37.46,1134127.0,34.1663,34.3496,34.1388,34.3313,1134127.0
2022-09-27 09:40:00,37.46,37.5,37.34,37.36,560745.0,34.3313,34.368,34.2213,34.2396,560745.0
2022-09-27 09:50:00,37.36,37.38,37.31,37.32,395055.0,34.2396,34.258,34.1938,34.203,395055.0
2022-09-27 10:00:00,37.33,37.33,37.15,37.16,486130.0,34.2122,34.2122,34.0472,34.0563,486130.0
2022-09-27 10:10:00,37.16,37.25,37.15,37.21,580264.0,34.0563,34.1388,34.0472,34.1022,580264.0
2022-09-27 10:20:00,37.21,37.28,37.17,37.19,546454.0,34.1022,34.1663,34.0655,34.0838,546454.0
2022-09-27 10:30:00,37.19,37.28,37.18,37.23,435262.0,34.0838,34.1663,34.0747,34.1205,435262.0
2022-09-27 10:40:00,37.23,37.34,37.2,37.33,253694.0,34.1205,34.2213,34.093,34.2122,253694.0
2022-09-27 10:50:00,37.33,37.34,37.28,37.29,305095.0,34.2122,34.2213,34.1663,34.1755,305095.0
2022-09-27 11:00:00,37.3,37.31,37.24,37.3,230811.0,34.1847,34.1938,34.1297,34.1847,230811.0
2022-09-27 11:10:00,37.31,37.32,37.23,37.25,420841.0,34.1938,34.203,34.1205,34.1388,420841.0
2022-09-27 11:20:00,37.24,37.25,37.1,37.12,478626.0,34.1297,34.1388,34.0014,34.0197,478626.0
2022-09-27 11:30:00,37.12,37.18,37.11,37.17,202760.0,34.0197,34.0747,34.0105,34.0655,202760.0
2022-09-27 11:40:00,37.16,37.18,37.12,37.12,219758.0,34.0563,34.0747,34.0197,34.0197,219758.0
2022-09-27 11:50:00,37.12,37.14,37.03,37.04,286871.0,34.0197,34.038,33.9372,33.9464,286871.0
2022-09-27 12:00:00,37.04,37.05,37.0,37.01,312512.0,33.9464,33.9555,33.9097,33.9189,312512.0
2022-09-27 12:10:00,37.01,37.01,36.88,36.89,425624.0,33.9189,33.9189,33.7997,33.8089,425624.0
2022-09-27 12:20:00,36.89,36.97,36.88,36.95,256018.0,33.8089,33.8822,33.7997,33.8639,256018.0
2022-09-27 12:30:00,36.95,36.98,36.9,36.91,168481.0,33.8639,33.8914,33.8181,33.8272,168481.0
2022-09-27 12:40:00,36.91,36.94,36.89,36.92,388598.0,33.8272,33.8547,33.8089,33.8364,388598.0
2022-09-27 12:50:00,36.91,36.96,36.87,36.96,387819.0,33.8272,33.8731,33.7906,33.8731,387819.0
2022-09-27 13:00:00,36.95,36.95,36.88,36.91,605280.0,33.8639,33.8639,33.7997,33.8272,605280.0
2022-09-27 13:10:00,36.91,36.93,36.88,36.92,443630.0,33.8272,33.8456,33.7997,33.8364,443630.0
2022-09-27 13:20:00,36.92,36.92,36.85,36.87,707758.0,33.8364,33.8364,33.7722,33.7906,707758.0
2022-09-27 13:30:00,36.88,36.9,36.85,36.86,516786.0,33.7997,33.8181,33.7722,33.7814,516786.0
2022-09-27 13:40:00,36.86,36.9,36.82,36.88,598198.0,33.7814,33.8181,33.7447,33.7997,598198.0
2022-09-27 13:50:00,36.88,36.92,36.86,36.91,344519.0,33.7997,33.8364,33.7814,33.8272,344519.0
2022-09-27 14:00:00,36.91,36.96,36.9,36.92,277353.0,33.8272,33.8731,33.8181,33.8364,277353.0
2022-09-27 14:10:00,36.92,36.93,36.88,36.89,538081.0,33.8364,33.8456,33.7997,33.8089,538081.0
2022-09-27 14:20:00,36.88,36.91,36.87,36.91,380288.0,33.7997,33.8272,33.7906,33.8272,380288.0
2022-09-27 14:30:00,36.9,36.99,36.88,36.98,435403.0,33.8181,33.9005,33.7997,33.8914,435403.0
2022-09-27 14:40:00,36.99,37.04,36.97,37.03,369544.0,33.9005,33.9464,33.8822,33.9372,369544.0
2022-09-27 14:50:00,37.03,37.04,37.0,37.02,578059.0,33.9372,33.9464,33.9097,33.928,578059.0
2022-09-27 15:00:00,37.02,37.03,36.96,37.0,786811.0,33.928,33.9372,33.8731,33.9097,786811.0
2022-09-27 15:10:00,37.01,37.01,36.96,37.01,624283.0,33.9189,33.9189,33.8731,33.9189,624283.0
2022-09-27 15:20:00,37.0,37.01,36.95,36.95,489476.0,33.9097,33.9189,33.8639,33.8639,489476.0
2022-09-27 15:30:00,36.96,36.97,36.91,36.92,676484.0,33.8731,33.8822,33.8272,33.8364,676484.0
2022-09-27 15:40:00,36.92,36.98,36.92,36.95,482343.0,33.8364,33.8914,33.8364,33.8639,482343.0
2022-09-27 15:50:00,36.95,37.01,36.94,36.97,1019996.0,33.8639,33.9189,33.8547,33.8822,1019996.0
2022-09-28 09:30:00,36.77,36.83,36.71,36.81,673612.0,33.6989,33.7539,33.6439,33.7356,673612.0
2022-09-28 09:40:00,36.81,37.0,36.79,36.94,495389.0,33.7356,33.9097,33.7173,33.8547,495389.0
2022-09-28 09:50:00,36.94,37.01,36.89,36.9,245763.0,33.8547,33.9189,33.8089,33.8181,245763.0
2022-09-28 10:00:00,36.9,36.99,36.86,36.86,440148.0,33.8181,33.9005,33.7814,33.7814,440148.0
2022-09-28 10:10:00,36.86,36.94,36.85,36.91,370267.0,33.7814,33.8547,33.7722,33.8272,370267.0
2022-09-28 10:20:00,36.9,37.02,36.89,37.02,869016.0,33.8181,33.928,33.8089,33.928,869016.0
2022-09-28 10:30:00,37.01,37.06,37.0,37.01,243908.0,33.9189,33.9647,33.9097,33.9189,243908.0
2022-09-28 10:40:00,37.01,37.09,37.0,37.07,262199.0,33.9189,33.9922,33.9097,33.9739,262199.0
2022-09-28 10:50:00,37.07,37.07,36.99,37.0,328192.0,33.9739,33.9739,33.9005,33.9097,328192.0
2022-09-28 11:00:00,36.99,37.08,36.97,36.98,512496.0,33.9005,33.983,33.8822,33.8914,512496.0
2022-09-28 11:10:00,36.98,37.04,36.98,37.01,249258.0,33.8914,33.9464,33.8914,33.9189,249258.0
2022-09-28 11:20:00,37.01,37.06,36.98,36.98,370112.0,33.9189,33.9647,33.8914,33.8914,370112.0
2022-09-28 11:30:00,36.99,37.02,36.96,37.0,301805.0,33.9005,33.928,33.8731,33.9097,301805.0
2022-09-28 11:40:00,36.99,37.07,36.98,37.05,161134.0,33.9005,33.9739,33.8914,33.9555,161134.0
2022-09-28 11:50:00,37.06,37.14,37.06,37.14,231117.0,33.9647,34.038,33.9647,34.038,231117.0
2022-09-28 12:00:00,37.14,37.2,37.13,37.19,165551.0,34.038,34.093,34.0289,34.0838,165551.0
2022-09-28 12:10:00,37.19,37.26,37.18,37.26,218478.0,34.0838,34.148,34.0747,34.148,218478.0
2022-09-28 12:20:00,37.26,37.27,37.15,37.18,349736.0,34.148,34.1572,34.0472,34.0747,349736.0
2022-09-28 12:30:00,37.18,37.2,37.14,37.15,128746.0,34.0747,34.093,34.038,34.0472,128746.0
2022-09-28 12:40:00,37.15,37.23,37.15,37.2,132799.0,34.0472,34.1205,34.0472,34.093,132799.0
2022-09-28 12:50:00,37.21,37.22,37.17,37.21,207508.0,34.1022,34.1113,34.0655,34.1022,207508.0
2022-09-28 13:00:00,37.22,37.27,37.2,37.25,335011.0,34.1113,34.1572,34.093,34.1388,335011.0
2022-09-28 13:10:00,37.26,37.27,37.23,37.27,571845.0,34.148,34.1572,34.1205,34.1572,571845.0
2022-09-28 13:20:00,37.27,37.28,37.23,37.25,217268.0,34.1572,34.1663,34.1205,34.1388,217268.0
2022-09-28 13:30:00,37.24,37.26,37.22,37.23,153468.0,34.1297,34.148,34.1113,34.1205,153468.0
2022-09-28 13:40:00,37.23,37.26,37.19,37.2,211413.0,34.1205,34.148,34.0838,34.093,211413.0
2022-09-28 13:50:00,37.2,37.22,37.17,37.22,292045.0,34.093,34.1113,34.0655,34.1113,292045.0
2022-09-28 14:00:00,37.21,37.25,37.2,37.24,265609.0,34.1022,34.1388,34.093,34.1297,265609.0
2022-09-28 14:10:00,37.24,37.25,37.22,37.25,320202.0,34.1297,34.1388,34.1113,34.1388,320202.0
2022-09-28 14:20:00,37.25,37.25,37.22,37.24,287662.0,34.1388,34.1388,34.1113,34.1297,287662.0
2022-09-28 14:30:00,37.24,37.3,37.24,37.3,309205.0,34.1297,34.1847,34.1297,34.1847,309205.0
2022-09-28 14:40:00,37.29,37.29,37.23,37.28,367867.0,34.1755,34.1755,34.1205,34.1663,367867.0
2022-09-28 14:50:00,37.29,37.33,37.28,37.31,239172.0,34.1755,34.2122,34.1663,34.1938,239172.0
2022-09-28 15:00:00,37.31,37.4,37.3,37.38,619853.0,34.1938,34.2763,34.1847,34.258,619853.0
2022-09-28 15:10:00,37.38,37.39,37.34,37.35,353280.0,34.258,34.2671,34.2213,34.2305,353280.0
2022-09-28 15:20:00,37.34,37.38,37.34,37.35,416212.0,34.2213,34.258,34.2213,34.2305,416212.0
2022-09-28 15:30:00,37.35,37.38,37.35,37.35,339651.0,34.2305,34.258,34.2305,34.2305,339651.0
2022-09-28 15:40:00,37.36,37.38,37.34,37.36,530156.0,34.2396,34.258,34.2213,34.2396,530156.0
2022-09-28 15:50:00,37.35,37.36,37.28,37.28,1362554.0,34.2305,34.2396,34.1663,34.1663,1362554.0
2022-09-29 09:30:00,36.64,36.69,36.58,36.59,466969.0,33.5798,33.6256,33.5248,33.534,466969.0
2022-09-29 09:40:00,36.59,36.6,36.43,36.43,275669.0,33.534,33.5431,33.3873,33.3873,275669.0
2022-09-29 09:50:00,36.43,36.51,36.42,36.44,351155.0,33.3873,33.4606,33.3782,33.3965,351155.0
2022-09-29 10:00:00,36.44,36.45,36.34,36.36,427123.0,33.3965,33.4056,33.3048,33.3232,427123.0
2022-09-29 10:10:00,36.35,36.38,36.25,36.27,299286.0,33.314,33.3415,33.2224,33.2407,299286.0
2022-09-29 10:20:00,36.27,36.37,36.27,36.34,388816.0,33.2407,33.3323,33.2407,33.3048,388816.0
2022-09-29 10:30:00,36.34,36.34,36.21,36.27,252210.0,33.3048,33.3048,33.1857,33.2407,252210.0
2022-09-29 10:40:00,36.26,36.37,36.26,36.34,451600.0,33.2315,33.3323,33.2315,33.3048,451600.0
2022-09-29 10:50:00,36.34,36.46,36.32,36.44,513961.0,33.3048,33.4148,33.2865,33.3965,513961.0
2022-09-29 11:00:00,36.43,36.52,36.4,36.5,325579.0,33.3873,33.4698,33.3598,33.4515,325579.0
2022-09-29 11:10:00,36.5,36.54,36.42,36.45,499919.0,33.4515,33.4881,33.3782,33.4056,499919.0
2022-09-29 11:20:00,36.45,36.45,36.39,36.43,336380.0,33.4056,33.4056,33.3507,33.3873,336380.0
2022-09-29 11:30:00,36.44,36.48,36.4,36.47,307171.0,33.3965,33.4331,33.3598,33.424,307171.0
2022-09-29 11:40:00,36.47,36.52,36.45,36.51,569591.0,33.424,33.4698,33.4056,33.4606,569591.0
2022-09-29 11:50:00,36.52,36.57,36.49,36.54,338264.0,33.4698,33.5156,33.4423,33.4881,338264.0
2022-09-29 12:00:00,36.55,36.6,36.52,36.59,679828.0,33.4973,33.5431,33.4698,33.534,679828.0
2022-09-29 12:10:00,36.59,36.59,36.51,36.52,199984.0,33.534,33.534,33.4606,33.4698,199984.0
2022-09-29 12:20:00,36.52,36.52,36.48,36.5,303711.0,33.4698,33.4698,33.4331,33.4515,303711.0
2022-09-29 12:30:00,36.5,36.55,36.49,36.55,177038.0,33.4515,33.4973,33.4423,33.4973,177038.0
2022-09-29 12:40:00,36.54,36.56,36.5,36.52,99591.0,33.4881,33.5065,33.4515,33.4698,99591.0
2022-09-29 12:50:00,36.51,36.54,36.47,36.47,200196.0,33.4606,33.4881,33.424,33.424,200196.0
2022-09-29 13:00:00,36.48,36.48,36.44,36.46,190474.0,33.4331,33.4331,33.3965,33.4148,190474.0
2022-09-29 13:10:00,36.45,36.52,36.45,36.5,165799.0,33.4056,33.4698,33.4056,33.4515,165799.0
2022-09-29 13:20:00,36.5,36.5,36.46,36.48,253585.0,33.4515,33.4515,33.4148,33.4331,253585.0
2022-09-29 13:30:00,36.49,36.5,36.45,36.48,172287.0,33.4423,33.4515,33.4056,33.4331,172287.0
2022-09-29 13:40:00,36.49,36.49,36.42,36.42,172749.0,33.4423,33.4423,33.3782,33.3782,172749.0
2022-09-29 13:50:00,36.42,36.43,36.37,36.38,296446.0,33.3782,33.3873,33.3323,33.3415,296446.0
2022-09-29 14:00:00,36.38,36.39,36.34,36.38,472276.0,33.3415,33.3507,33.3048,33.3415,472276.0
2022-09-29 14:10:00,36.38,36.38,36.3,36.3,313882.0,33.3415,33.3415,33.2682,33.2682,313882.0
2022-09-29 14:20:00,36.3,36.39,36.29,36.38,391671.0,33.2682,33.3507,33.259,33.3415,391671.0
2022-09-29 14:30:00,36.37,36.45,36.36,36.42,363205.0,33.3323,33.4056,33.3232,33.3782,363205.0
2022-09-29 14:40:00,36.42,36.43,36.38,36.39,195185.0,33.3782,33.3873,33.3415,33.3507,195185.0
2022-09-29 14:50:00,36.4,36.4,36.35,36.38,468932.0,33.3598,33.3598,33.314,33.3415,468932.0
2022-09-29 15:00:00,36.38,36.44,36.37,36.41,348745.0,33.3415,33.3965,33.3323,33.369,348745.0
2022-09-29 15:10:00,36.41,36.5,36.4,36.48,371273.0,33.369,33.4515,33.3598,33.4331,371273.0
2022-09-29 15:20:00,36.48,36.5,36.44,36.47,783594.0,33.4331,33.4515,33.3965,33.424,783594.0
2022-09-29 15:30:00,36.45,36.58,36.45,36.55,644247.0,33.4056,33.5248,33.4056,33.4973,644247.0
2022-09-29 15:40:00,36.55,36.57,36.52,36.53,656027.0,33.4973,33.5156,33.4698,33.479,656027.0
2022-09-29 15:50:00,36.53,36.57,36.51,36.52,794401.0,33.479,33.5156,33.4606,33.4698,794401.0
2022-09-30 09:30:00,36.52,36.66,36.47,36.51,766755.0,33.4698,33.5981,33.424,33.4606,766755.0
2022-09-30 09:40:00,36.52,36.61,36.48,36.56,367250.0,33.4698,33.5523,33.4331,33.5065,367250.0
2022-09-30 09:50:00,36.56,36.66,36.54,36.62,329343.0,33.5065,33.5981,33.4881,33.5615,329343.0
2022-09-30 10:00:00,36.63,36.64,36.55,36.59,321143.0,33.5706,33.5798,33.4973,33.534,321143.0
2022-09-30 10:10:00,36.59,36.64,36.54,36.61,263510.0,33.534,33.5798,33.4881,33.5523,263510.0
2022-09-30 10:20:00,36.6,36.65,36.57,36.63,322397.0,33.5431,33.5889,33.5156,33.5706,322397.0
2022-09-30 10:30:00,36.63,36.74,36.61,36.72,160826.0,33.5706,33.6714,33.5523,33.6531,160826.0
2022-09-30 10:40:00,36.71,36.73,36.65,36.69,205487.0,33.6439,33.6623,33.5889,33.6256,205487.0
2022-09-30 10:50:00,36.7,36.74,36.66,36.74,190470.0,33.6348,33.6714,33.5981,33.6714,190470.0
2022-09-30 11:00:00,36.75,36.81,36.7,36.8,227716.0,33.6806,33.7356,33.6348,33.7264,227716.0
2022-09-30 11:10:00,36.8,36.81,36.75,36.77,200744.0,33.7264,33.7356,33.6806,33.6989,200744.0
2022-09-30 11:20:00,36.77,36.79,36.73,36.75,432170.0,33.6989,33.7173,33.6623,33.6806,432170.0
2022-09-30 11:30:00,36.74,36.78,36.73,36.74,447804.0,33.6714,33.7081,33.6623,33.6714,447804.0
2022-09-30 11:40:00,36.73,36.74,36.66,36.66,269514.0,33.6623,33.6714,33.5981,33.5981,269514.0
2022-09-30 11:50:00,36.66,36.67,36.63,36.66,148009.0,33.5981,33.6073,33.5706,33.5981,148009.0
2022-09-30 12:00:00,36.66,36.66,36.6,36.63,200943.0,33.5981,33.5981,33.5431,33.5706,200943.0
2022-09-30 12:10:00,36.62,36.65,36.61,36.62,202812.0,33.5615,33.5889,33.5523,33.5615,202812.0
2022-09-30 12:20:00,36.63,36.64,36.57,36.61,294701.0,33.5706,33.5798,33.5156,33.5523,294701.0
2022-09-30 12:30:00,36.61,36.66,36.59,36.66,449122.0,33.5523,33.5981,33.534,33.5981,449122.0
2022-09-30 12:40:00,36.66,36.67,36.64,36.65,207820.0,33.5981,33.6073,33.5798,33.5889,207820.0
2022-09-30 12:50:00,36.65,36.66,36.6,36.62,341354.0,33.5889,33.5981,33.5431,33.5615,341354.0
2022-09-30 13:00:00,36.61,36.62,36.58,36.61,137432.0,33.5523,33.5615,33.5248,33.5523,137432.0
2022-09-30 13:10:00,36.61,36.63,36.57,36.58,262320.0,33.5523,33.5706,33.5156,33.5248,262320.0
2022-09-30 13:20:00,36.58,36.63,36.57,36.61,216591.0,33.5248,33.5706,33.5156,33.5523,216591.0
2022-09-30 13:30:00,36.62,36.64,36.56,36.58,218019.0,33.5615,33.5798,33.5065,33.5248,218019.0
2022-09-30 13:40:00,36.57,36.6,36.54,36.55,349018.0,33.5156,33.5431,33.4881,33.4973,349018.0
2022-09-30 13:50:00,36.55,36.59,36.54,36.56,355692.0,33.4973,33.534,33.4881,33.5065,355692.0
2022-09-30 14:00:00,36.56,36.58,36.53,36.58,312624.0,33.5065,33.5248,33.479,33.5248,312624.0
2022-09-30 14:10:00,36.58,36.62,36.57,36.58,434325.0,33.5248,33.5615,33.5156,33.5248,434325.0
2022-09-30 14:20:00,36.59,36.61,36.56,36.57,328901.0,33.534,33.5523,33.5065,33.5156,328901.0
2022-09-30 14:30:00,36.58,36.62,36.57,36.59,353980.0,33.5248,33.5615,33.5156,33.534,353980.0
2022-09-30 14:40:00,36.58,36.59,36.5,36.55,401947.0,33.5248,33.534,33.4515,33.4973,401947.0
2022-09-30 14:50:00,36.55,36.55,36.5,36.52,421445.0,33.4973,33.4973,33.4515,33.4698,421445.0
2022-09-30 15:00:00,36.52,36.61,36.51,36.55,512779.0,33.4698,33.5523,33.4606,33.4973,512779.0
2022-09-30 15:10:00,36.55,36.58,36.51,36.55,407005.0,33.4973,33.5248,33.4606,33.4973,407005.0
2022-09-30 15:20:00,36.55,36.57,36.5,36.55,492224.0,33.4973,33.5156,33.4515,33.4973,492224.0
2022-09-30 15:30:00,36.55,36.58,36.48,36.5,418064.0,33.4973,33.5248,33.4331,33.4515,418064.0
2022-09-30 15:40:00,36.5,36.54,36.49,36.52,706140.0,33.4515,33.4881,33.4423,33.4698,706140.0
2022-09-30 15:50:00,36.52,36.52,36.44,36.47,1037661.0,33.4698,33.4698,33.3965,33.424,1037661.0
2022-10-03 09:30:00,36.78,36.78,36.58,36.58,593234.0,33.7081,33.7081,33.5248,33.5248,593234.0
2022-10-03 09:40:00,36.58,36.75,36.55,36.72,2373876.0,33.5248,33.6806,33.4973,33.6531,2373876.0
2022-10-03 09:50:00,36.72,36.74,36.66,36.7,1113772.0,33.6531,33.6714,33.5981,33.6348,1113772.0
2022-10-03 10:00:00,36.7,36.91,36.7,36.88,611899.0,33.6348,33.8272,33.6348,33.7997,611899.0
2022-10-03 10:10:00,36.88,36.9,36.84,36.88,404432.0,33.7997,33.8181,33.7631,33.7997,404432.0
2022-10-03 10:20:00,36.89,36.97,36.87,36.95,290139.0,33.8089,33.8822,33.7906,33.8639,290139.0
2022-10-03 10:30:00,36.95,37.02,36.95,36.99,2252453.0,33.8639,33.928,33.8639,33.9005,2252453.0
2022-10-03 10:40:00,36.98,37.02,36.94,37.0,405111.0,33.8914,33.928,33.8547,33.9097,405111.0
2022-10-03 10:50:00,36.99,37.01,36.96,36.97,453980.0,33.9005,33.9189,33.8731,33.8822,453980.0
2022-10-03 11:00:00,36.97,37.03,36.95,37.02,221471.0,33.8822,33.9372,33.8639,33.928,221471.0
2022-10-03 11:10:00,37.03,37.08,37.0,37.0,499466.0,33.9372,33.983,33.9097,33.9097,499466.0
2022-10-03 11:20:00,37.0,37.02,36.98,37.0,686125.0,33.9097,33.928,33.8914,33.9097,686125.0
2022-10-03 11:30:00,37.0,37.04,36.97,36.99,421662.0,33.9097,33.9464,33.8822,33.9005,421662.0
2022-10-03 11:40:00,37.0,37.0,36.95,36.98,479085.0,33.9097,33.9097,33.8639,33.8914,479085.0
2022-10-03 11:50:00,36.99,37.02,36.94,36.96,557164.0,33.9005,33.928,33.8547,33.8731,557164.0
2022-10-03 12:00:00,36.95,37.02,36.95,37.02,398943.0,33.8639,33.928,33.8639,33.928,398943.0
2022-10-03 12:10:00,37.02,37.03,36.99,37.01,290208.0,33.928,33.9372,33.9005,33.9189,290208.0
2022-10-03 12:20:00,37.01,37.01,36.95,36.97,309399.0,33.9189,33.9189,33.8639,33.8822,309399.0
2022-10-03 12:30:00,36.96,36.99,36.94,36.99,340320.0,33.8731,33.9005,33.8547,33.9005,340320.0
2022-10-03 12:40:00,36.98,37.0,36.97,36.97,973878.0,33.8914,33.9097,33.8822,33.8822,973878.0
2022-10-03 12:50:00,36.98,36.99,36.93,36.98,443684.0,33.8914,33.9005,33.8456,33.8914,443684.0
2022-10-03 13:00:00,36.98,37.02,36.98,37.01,442876.0,33.8914,33.928,33.8914,33.9189,442876.0
2022-10-03 13:10:00,37.01,37.01,36.98,37.0,507301.0,33.9189,33.9189,33.8914,33.9097,507301.0
2022-10-03 13:20:00,37.01,37.06,36.99,37.02,475140.0,33.9189,33.9647,33.9005,33.928,475140.0
2022-10-03 13:30:00,37.02,37.07,37.02,37.04,555296.0,33.928,33.9739,33.928,33.9464,555296.0
2022-10-03 13:40:00,37.04,37.07,37.03,37.07,672869.0,33.9464,33.9739,33.9372,33.9739,672869.0
2022-10-03 13:50:00,37.06,37.06,37.03,37.04,299009.0,33.9647,33.9647,33.9372,33.9464,299009.0
2022-10-03 14:00:00,37.04,37.08,37.04,37.05,366778.0,33.9464,33.983,33.9464,33.9555,366778.0
2022-10-03 14:10:00,37.05,37.1,37.05,37.09,1603032.0,33.9555,34.0014,33.9555,33.9922,1603032.0
2022-10-03 14:20:00,37.1,37.12,37.08,37.11,381406.0,34.0014,34.0197,33.983,34.0105,381406.0
2022-10-03 14:30:00,37.11,37.12,37.1,37.11,343021.0,34.0105,34.0197,34.0014,34.0105,343021.0
2022-10-03 14:40:00,37.11,37.12,37.08,37.09,419188.0,34.0105,34.0197,33.983,33.9922,419188.0
2022-10-03 14:50:00,37.09,37.14,37.08,37.11,589779.0,33.9922,34.038,33.983,34.0105,589779.0
2022-10-03 15:00:00,37.11,37.12,37.08,37.11,503945.0,34.0105,34.0197,33.983,34.0105,503945.0
2022-10-03 15:10:00,37.12,37.12,37.06,37.08,402110.0,34.0197,34.0197,33.9647,33.983,402110.0
2022-10-03 15:20:00,37.08,37.12,37.07,37.09,328036.0,33.983,34.0197,33.9739,33.9922,328036.0
2022-10-03 15:30:00,37.09,37.12,37.09,37.11,400617.0,33.9922,34.0197,33.9922,34.0105,400617.0
2022-10-03 15:40:00,37.1,37.11,37.08,37.09,622779.0,34.0014,34.0105,33.983,33.9922,622779.0
2022-10-03 15:50:00,37.1,37.1,37.04,37.05,675708.0,34.0014,34.0014,33.9464,33.9555,675708.0
2022-10-04 09:30:00,37.75,37.79,37.69,37.78,599733.0,34.5971,34.6337,34.5421,34.6246,599733.0
2022-10-04 09:40:00,37.78,37.88,37.75,37.87,434850.0,34.6246,34.7162,34.5971,34.707,434850.0
2022-10-04 09:50:00,37.87,37.9,37.82,37.9,199025.0,34.707,34.7345,34.6612,34.7345,199025.0
2022-10-04 10:00:00,37.9,37.98,37.9,37.94,559950.0,34.7345,34.8079,34.7345,34.7712,559950.0
2022-10-04 10:10:00,37.93,38.02,37.91,38.0,247083.0,34.762,34.8445,34.7437,34.8262,247083.0
2022-10-04 10:20:00,37.99,38.01,37.96,37.97,176490.0,34.817,34.8354,34.7895,34.7987,176490.0
2022-10-04 10:30:00,37.97,38.0,37.94,38.0,109510.0,34.7987,34.8262,34.7712,34.8262,109510.0
2022-10-04 10:40:00,38.0,38.1,37.99,38.09,436134.0,34.8262,34.9178,34.817,34.9087,436134.0
2022-10-04 10:50:00,38.09,38.12,38.05,38.1,239137.0,34.9087,34.9362,34.872,34.9178,239137.0
2022-10-04 11:00:00,38.1,38.15,38.09,38.13,269298.0,34.9178,34.9637,34.9087,34.9453,269298.0
2022-10-04 11:10:00,38.12,38.19,38.1,38.18,501832.0,34.9362,35.0003,34.9178,34.9912,501832.0
2022-10-04 11:20:00,38.18,38.2,38.16,38.19,418597.0,34.9912,35.0095,34.9728,35.0003,418597.0
2022-10-04 11:30:00,38.19,38.21,38.14,38.14,550148.0,35.0003,35.0187,34.9545,34.9545,550148.0
2022-10-04 11:40:00,38.15,38.16,38.1,38.11,363231.0,34.9637,34.9728,34.9178,34.927,363231.0
2022-10-04 11:50:00,38.11,38.17,38.11,38.16,176140.0,34.927,34.982,34.927,34.9728,176140.0
2022-10-04 12:00:00,38.16,38.18,38.13,38.14,209454.0,34.9728,34.9912,34.9453,34.9545,209454.0
2022-10-04 12:10:00,38.14,38.16,38.12,38.12,151168.0,34.9545,34.9728,34.9362,34.9362,151168.0
2022-10-04 12:20:00,38.13,38.19,38.11,38.18,292557.0,34.9453,35.0003,34.927,34.9912,292557.0
2022-10-04 12:30:00,38.18,38.19,38.14,38.16,229127.0,34.9912,35.0003,34.9545,34.9728,229127.0
2022-10-04 12:40:00,38.15,38.16,38.04,38.04,312244.0,34.9637,34.9728,34.8629,34.8629,312244.0
2022-10-04 12:50:00,38.04,38.05,38.01,38.03,95619.0,34.8629,34.872,34.8354,34.8537,95619.0
2022-10-04 13:00:00,38.02,38.04,37.97,37.98,199273.0,34.8445,34.8629,34.7987,34.8079,199273.0
2022-10-04 13:10:00,37.98,38.0,37.88,37.89,258277.0,34.8079,34.8262,34.7162,34.7254,258277.0
2022-10-04 13:20:00,37.88,37.97,37.88,37.96,590745.0,34.7162,34.7987,34.7162,34.7895,590745.0
2022-10-04 13:30:00,37.97,38.0,37.96,37.99,178194.0,34.7987,34.8262,34.7895,34.817,178194.0
2022-10-04 13:40:00,38.0,38.04,37.98,38.02,386932.0,34.8262,34.8629,34.8079,34.8445,386932.0
2022-10-04 13:50:00,38.02,38.08,38.02,38.05,281893.0,34.8445,34.8995,34.8445,34.872,281893.0
2022-10-04 14:00:00,38.06,38.08,38.02,38.04,1272106.0,34.8812,34.8995,34.8445,34.8629,1272106.0
2022-10-04 14:10:00,38.04,38.05,38.01,38.03,170455.0,34.8629,34.872,34.8354,34.8537,170455.0
2022-10-04 14:20:00,38.04,38.11,38.03,38.04,641320.0,34.8629,34.927,34.8537,34.8629,641320.0
2022-10-04 14:30:00,38.04,38.08,38.03,38.05,237235.0,34.8629,34.8995,34.8537,34.872,237235.0
2022-10-04 14:40:00,38.05,38.11,38.05,38.1,351810.0,34.872,34.927,34.872,34.9178,351810.0
2022-10-04 14:50:00,38.09,38.13,38.09,38.12,493390.0,34.9087,34.9453,34.9087,34.9362,493390.0
2022-10-04 15:00:00,38.12,38.12,38.03,38.05,503116.0,34.9362,34.9362,34.8537,34.872,503116.0
2022-10-04 15:10:00,38.04,38.06,38.0,38.04,432502.0,34.8629,34.8812,34.8262,34.8629,432502.0
2022-10-04 15:20:00,38.04,38.08,38.01,38.05,366776.0,34.8629,34.8995,34.8354,34.872,366776.0
2022-10-04 15:30:00,38.05,38.08,38.03,38.07,434270.0,34.872,34.8995,34.8537,34.8903,434270.0
2022-10-04 15:40:00,38.07,38.07,38.04,38.04,435548.0,34.8903,34.8903,34.8629,34.8629,435548.0
2022-10-04 15:50:00,38.05,38.11,38.04,38.1,967228.0,34.872,34.927,34.8629,34.9178,967228.0
2022-10-05 09:30:00,38.05,38.2,38.02,38.13,580174.0,34.872,35.0095,34.8445,34.9453,580174.0
2022-10-05 09:40:00,38.12,38.13,38.02,38.11,251052.0,34.9362,34.9453,34.8445,34.927,251052.0
2022-10-05 09:50:00,38.1,38.12,38.04,38.09,187111.0,34.9178,34.9362,34.8629,34.9087,187111.0
2022-10-05 10:00:00,38.09,38.09,37.89,37.9,360019.0,34.9087,34.9087,34.7254,34.7345,360019.0
2022-10-05 10:10:00,37.9,37.96,37.85,37.86,365261.0,34.7345,34.7895,34.6887,34.6979,365261.0
2022-10-05 10:20:00,37.86,37.9,37.82,37.84,246563.0,34.6979,34.7345,34.6612,34.6796,246563.0
2022-10-05 10:30:00,37.83,37.89,37.8,37.88,294040.0,34.6704,34.7254,34.6429,34.7162,294040.0
2022-10-05 10:40:00,37.87,37.91,37.85,37.87,222808.0,34.707,34.7437,34.6887,34.707,222808.0
2022-10-05 10:50:00,37.87,37.87,37.81,37.84,443373.0,34.707,34.707,34.6521,34.6796,443373.0
2022-10-05 11:00:00,37.84,37.89,37.83,37.85,316245.0,34.6796,34.7254,34.6704,34.6887,316245.0
2022-10-05 11:10:00,37.86,37.9,37.84,37.9,315779.0,34.6979,34.7345,34.6796,34.7345,315779.0
2022-10-05 11:20:00,37.9,37.93,37.88,37.93,302984.0,34.7345,34.762,34.7162,34.762,302984.0
2022-10-05 11:30:00,37.93,38.0,37.91,37.99,149143.0,34.762,34.8262,34.7437,34.817,149143.0
2022-10-05 11:40:00,38.0,38.01,37.96,37.97,214426.0,34.8262,34.8354,34.7895,34.7987,214426.0
2022-10-05 11:50:00,37.97,37.99,37.94,37.97,214896.0,34.7987,34.817,34.7712,34.7987,214896.0
2022-10-05 12:00:00,37.98,38.05,37.94,38.04,130531.0,34.8079,34.872,34.7712,34.8629,130531.0
2022-10-05 12:10:00,38.03,38.1,38.03,38.08,196921.0,34.8537,34.9178,34.8537,34.8995,196921.0
2022-10-05 12:20:00,38.07,38.08,38.01,38.02,184780.0,34.8903,34.8995,34.8354,34.8445,184780.0
2022-10-05 12:30:00,38.02,38.05,38.01,38.04,211202.0,34.8445,34.872,34.8354,34.8629,211202.0
2022-10-05 12:40:00,38.04,38.09,38.01,38.09,238193.0,34.8629,34.9087,34.8354,34.9087,238193.0
2022-10-05 12:50:00,38.09,38.11,38.05,38.06,276710.0,34.9087,34.927,34.872,34.8812,276710.0
2022-10-05 13:00:00,38.05,38.12,38.04,38.11,222209.0,34.872,34.9362,34.8629,34.927,222209.0
2022-10-05 13:10:00,38.11,38.17,38.08,38.16,319821.0,34.927,34.982,34.8995,34.9728,319821.0
2022-10-05 13:20:00,38.16,38.2,38.14,38.16,310587.0,34.9728,35.0095,34.9545,34.9728,310587.0
2022-10-05 13:30:00,38.16,38.17,38.11,38.15,150878.0,34.9728,34.982,34.927,34.9637,150878.0
2022-10-05 13:40:00,38.15,38.18,38.11,38.16,187793.0,34.9637,34.9912,34.927,34.9728,187793.0
2022-10-05 13:50:00,38.16,38.17,38.09,38.09,184331.0,34.9728,34.982,34.9087,34.9087,184331.0
2022-10-05 14:00:00,38.09,38.15,38.09,38.13,177965.0,34.9087,34.9637,34.9087,34.9453,177965.0
2022-10-05 14:10:00,38.13,38.17,38.12,38.16,528059.0,34.9453,34.982,34.9362,34.9728,528059.0
2022-10-05 14:20:00,38.16,38.17,38.12,38.16,231390.0,34.9728,34.982,34.9362,34.9728,231390.0
2022-10-05 14:30:00,38.16,38.19,38.12,38.18,509707.0,34.9728,35.0003,34.9362,34.9912,509707.0
2022-10-05 14:40:00,38.18,38.2,38.16,38.17,282958.0,34.9912,35.0095,34.9728,34.982,282958.0
2022-10-05 14:50:00,38.18,38.22,38.16,38.22,314724.0,34.9912,35.0278,34.9728,35.0278,314724.0
2022-10-05 15:00:00,38.23,38.25,38.21,38.23,346205.0,35.037,35.0553,35.0187,35.037,346205.0
2022-10-05 15:10:00,38.23,38.28,38.22,38.26,290200.0,35.037,35.0828,35.0278,35.0645,290200.0
2022-10-05 15:20:00,38.26,38.27,38.21,38.22,470693.0,35.0645,35.0736,35.0187,35.0278,470693.0
2022-10-05 15:30:00,38.22,38.24,38.2,38.22,409537.0,35.0278,35.0461,35.0095,35.0278,409537.0
2022-10-05 15:40:00,38.21,38.25,38.2,38.22,279381.0,35.0187,35.0553,35.0095,35.0278,279381.0
2022-10-05 15:50:00,38.22,38.22,38.13,38.16,348411.0,35.0278,35.0278,34.9453,34.9728,348411.0
2022-10-06 09:30:00,37.96,38.12,37.93,38.11,618276.0,34.7895,34.9362,34.762,34.927,618276.0
2022-10-06 09:40:00,38.11,38.18,38.06,38.06,173782.0,34.927,34.9912,34.8812,34.8812,173782.0
2022-10-06 09:50:00,38.06,38.13,38.03,38.04,214292.0,34.8812,34.9453,34.8537,34.8629,214292.0
2022-10-06 10:00:00,38.05,38.06,37.92,37.95,375727.0,34.872,34.8812,34.7529,34.7804,375727.0
2022-10-06 10:10:00,37.95,37.99,37.9,37.97,340220.0,34.7804,34.817,34.7345,34.7987,340220.0
2022-10-06 10:20:00,37.98,37.99,37.92,37.92,214648.0,34.8079,34.817,34.7529,34.7529,214648.0
2022-10-06 10:30:00,37.91,37.94,37.86,37.92,185881.0,34.7437,34.7712,34.6979,34.7529,185881.0
2022-10-06 10:40:00,37.93,38.04,37.92,38.04,229799.0,34.762,34.8629,34.7529,34.8629,229799.0
2022-10-06 10:50:00,38.04,38.05,38.0,38.05,294135.0,34.8629,34.872,34.8262,34.872,294135.0
2022-10-06 11:00:00,38.05,38.05,37.97,37.99,487798.0,34.872,34.872,34.7987,34.817,487798.0
2022-10-06 11:10:00,38.0,38.01,37.93,38.01,410321.0,34.8262,34.8354,34.762,34.8354,410321.0
2022-10-06 11:20:00,38.01,38.05,38.0,38.05,581822.0,34.8354,34.872,34.8262,34.872,581822.0
2022-10-06 11:30:00,38.04,38.06,37.99,38.01,214738.0,34.8629,34.8812,34.817,34.8354,214738.0
2022-10-06 11:40:00,38.0,38.05,37.99,38.04,268390.0,34.8262,34.872,34.817,34.8629,268390.0
2022-10-06 11:50:00,38.04,38.07,37.93,37.93,456053.0,34.8629,34.8903,34.762,34.762,456053.0
2022-10-06 12:00:00,37.93,37.96,37.9,37.92,449125.0,34.762,34.7895,34.7345,34.7529,449125.0
2022-10-06 12:10:00,37.93,37.94,37.9,37.93,135590.0,34.762,34.7712,34.7345,34.762,135590.0
2022-10-06 12:20:00,37.93,37.99,37.91,37.98,225441.0,34.762,34.817,34.7437,34.8079,225441.0
2022-10-06 12:30:00,37.99,38.01,37.96,38.01,177849.0,34.817,34.8354,34.7895,34.8354,177849.0
2022-10-06 12:40:00,38.0,38.07,37.99,38.05,297042.0,34.8262,34.8903,34.817,34.872,297042.0
2022-10-06 12:50:00,38.05,38.06,38.02,38.04,258251.0,34.872,34.8812,34.8445,34.8629,258251.0
2022-10-06 13:00:00,38.04,38.05,37.98,37.98,248676.0,34.8629,34.872,34.8079,34.8079,248676.0
2022-10-06 13:10:00,37.99,38.05,37.98,38.03,194231.0,34.817,34.872,34.8079,34.8537,194231.0
2022-10-06 13:20:00,38.03,38.05,37.99,38.04,230874.0,34.8537,34.872,34.817,34.8629,230874.0
2022-10-06 13:30:00,38.03,38.04,37.98,37.99,165180.0,34.8537,34.8629,34.8079,34.817,165180.0
2022-10-06 13:40:00,37.98,38.03,37.98,38.02,89789.0,34.8079,34.8537,34.8079,34.8445,89789.0
2022-10-06 13:50:00,38.02,38.04,37.99,38.01,126034.0,34.8445,34.8629,34.817,34.8354,126034.0
2022-10-06 14:00:00,38.01,38.02,37.95,37.97,187979.0,34.8354,34.8445,34.7804,34.7987,187979.0
2022-10-06 14:10:00,37.96,37.99,37.95,37.95,135115.0,34.7895,34.817,34.7804,34.7804,135115.0
2022-10-06 14:20:00,37.95,38.0,37.95,37.97,197419.0,34.7804,34.8262,34.7804,34.7987,197419.0
2022-10-06 14:30:00,37.97,38.0,37.94,37.96,459839.0,34.7987,34.8262,34.7712,34.7895,459839.0
2022-10-06 14:40:00,37.95,37.97,37.88,37.89,261763.0,34.7804,34.7987,34.7162,34.7254,261763.0
2022-10-06 14:50:00,37.9,37.93,37.86,37.91,478461.0,34.7345,34.762,34.6979,34.7437,478461.0
2022-10-06 15:00:00,37.91,37.92,37.87,37.91,325967.0,34.7437,34.7529,34.707,34.7437,325967.0
2022-10-06 15:10:00,37.91,37.94,37.88,37.91,234297.0,34.7437,34.7712,34.7162,34.7437,234297.0
2022-10-06 15:20:00,37.91,37.97,37.9,37.97,280682.0,34.7437,34.7987,34.7345,34.7987,280682.0
2022-10-06 15:30:00,37.97,37.97,37.93,37.95,233794.0,34.7987,34.7987,34.762,34.7804,233794.0
2022-10-06 15:40:00,37.94,37.97,37.92,37.93,320335.0,34.7712,34.7987,34.7529,34.762,320335.0
2022-10-06 15:50:00,37.92,37.94,37.87,37.89,371927.0,34.7529,34.7712,34.707,34.7254,371927.0
2022-10-07 09:30:00,37.5,37.59,37.45,37.48,443912.0,34.368,34.4504,34.3221,34.3496,443912.0
2022-10-07 09:40:00,37.49,37.52,37.37,37.37,360040.0,34.3588,34.3863,34.2488,34.2488,360040.0
2022-10-07 09:50:00,37.37,37.39,37.32,37.34,151042.0,34.2488,34.2671,34.203,34.2213,151042.0
2022-10-07 10:00:00,37.34,37.36,37.27,37.34,253104.0,34.2213,34.2396,34.1572,34.2213,253104.0
2022-10-07 10:10:00,37.34,37.39,37.32,37.39,226463.0,34.2213,34.2671,34.203,34.2671,226463.0
2022-10-07 10:20:00,37.39,37.44,37.35,37.36,117932.0,34.2671,34.313,34.2305,34.2396,117932.0
2022-10-07 10:30:00,37.36,37.37,37.29,37.3,242191.0,34.2396,34.2488,34.1755,34.1847,242191.0
2022-10-07 10:40:00,37.3,37.41,37.3,37.39,90135.0,34.1847,34.2855,34.1847,34.2671,90135.0
2022-10-07 10:50:00,37.38,37.41,37.34,37.36,158951.0,34.258,34.2855,34.2213,34.2396,158951.0
2022-10-07 11:00:00,37.36,37.4,37.33,37.33,257883.0,34.2396,34.2763,34.2122,34.2122,257883.0
2022-10-07 11:10:00,37.33,37.36,37.29,37.29,1050001.0,34.2122,34.2396,34.1755,34.1755,1050001.0
2022-10-07 11:20:00,37.3,37.34,37.26,37.33,317419.0,34.1847,34.2213,34.148,34.2122,317419.0
2022-10-07 11:30:00,37.33,37.35,37.28,37.32,334630.0,34.2122,34.2305,34.1663,34.203,334630.0
2022-10-07 11:40:00,37.32,37.33,37.29,37.29,322347.0,34.203,34.2122,34.1755,34.1755,322347.0
2022-10-07 11:50:00,37.29,37.31,37.27,37.3,382930.0,34.1755,34.1938,34.1572,34.1847,382930.0
2022-10-07 12:00:00,37.29,37.32,37.27,37.3,234636.0,34.1755,34.203,34.1572,34.1847,234636.0
2022-10-07 12:10:00,37.3,37.33,37.29,37.3,147636.0,34.1847,34.2122,34.1755,34.1847,147636.0
2022-10-07 12:20:00,37.3,37.31,37.22,37.23,127062.0,34.1847,34.1938,34.1113,34.1205,127062.0
2022-10-07 12:30:00,37.23,37.23,37.2,37.22,163844.0,34.1205,34.1205,34.093,34.1113,163844.0
2022-10-07 12:40:00,37.23,37.24,37.2,37.21,269353.0,34.1205,34.1297,34.093,34.1022,269353.0
2022-10-07 12:50:00,37.2,37.23,37.2,37.23,334998.0,34.093,34.1205,34.093,34.1205,334998.0
2022-10-07 13:00:00,37.22,37.23,37.19,37.19,171895.0,34.1113,34.1205,34.0838,34.0838,171895.0
2022-10-07 13:10:00,37.2,37.25,37.18,37.25,239770.0,34.093,34.1388,34.0747,34.1388,239770.0
2022-10-07 13:20:00,37.25,37.25,37.21,37.23,227108.0,34.1388,34.1388,34.1022,34.1205,227108.0
2022-10-07 13:30:00,37.22,37.23,37.2,37.23,215037.0,34.1113,34.1205,34.093,34.1205,215037.0
2022-10-07 13:40:00,37.23,37.26,37.22,37.23,102813.0,34.1205,34.148,34.1113,34.1205,102813.0
2022-10-07 13:50:00,37.24,37.25,37.18,37.19,362549.0,34.1297,34.1388,34.0747,34.0838,362549.0
2022-10-07 14:00:00,37.19,37.22,37.17,37.2,290793.0,34.0838,34.1113,34.0655,34.093,290793.0
2022-10-07 14:10:00,37.2,37.22,37.18,37.2,299709.0,34.093,34.1113,34.0747,34.093,299709.0
2022-10-07 14:20:00,37.2,37.21,37.16,37.17,324028.0,34.093,34.1022,34.0563,34.0655,324028.0
2022-10-07 14:30:00,37.16,37.19,37.14,37.17,190315.0,34.0563,34.0838,34.038,34.0655,190315.0
2022-10-07 14:40:00,37.18,37.18,37.14,37.16,376401.0,34.0747,34.0747,34.038,34.0563,376401.0
2022-10-07 14:50:00,37.16,37.18,37.15,37.16,848581.0,34.0563,34.0747,34.0472,34.0563,848581.0
2022-10-07 15:00:00,37.17,37.2,37.16,37.18,310328.0,34.0655,34.093,34.0563,34.0747,310328.0
2022-10-07 15:10:00,37.18,37.19,37.13,37.14,452417.0,34.0747,34.0838,34.0289,34.038,452417.0
2022-10-07 15:20:00,37.14,37.15,37.08,37.1,367495.0,34.038,34.0472,33.983,34.0014,367495.0
2022-10-07 15:30:00,37.1,37.11,37.07,37.11,308387.0,34.0014,34.0105,33.9739,34.0105,308387.0
2022-10-07 15:40:00,37.11,37.15,37.09,37.12,572751.0,34.0105,34.0472,33.9922,34.0197,572751.0
2022-10-07 15:50:00,37.13,37.17,37.1,37.13,1216106.0,34.0289,34.0655,34.0014,34.0289,1216106.0
2022-10-10 09:30:00,36.91,36.91,36.73,36.73,466697.0,33.8272,33.8272,33.6623,33.6623,466697.0
2022-10-10 09:40:00,36.73,36.87,36.72,36.82,151751.0,33.6623,33.7906,33.6531,33.7447,151751.0
2022-10-10 09:50:00,36.82,36.85,36.75,36.77,156242.0,33.7447,33.7722,33.6806,33.6989,156242.0
2022-10-10 10:00:00,36.77,36.81,36.73,36.74,263543.0,33.6989,33.7356,33.6623,33.6714,263543.0
2022-10-10 10:10:00,36.73,36.79,36.73,36.77,162919.0,33.6623,33.7173,33.6623,33.6989,162919.0
2022-10-10 10:20:00,36.78,36.85,36.77,36.82,383075.0,33.7081,33.7722,33.6989,33.7447,383075.0
2022-10-10 10:30:00,36.81,36.84,36.66,36.66,713434.0,33.7356,33.7631,33.5981,33.5981,713434.0
2022-10-10 10:40:00,36.66,36.69,36.64,36.65,223399.0,33.5981,33.6256,33.5798,33.5889,223399.0
2022-10-10 10:50:00,36.65,36.66,36.59,36.62,254584.0,33.5889,33.5981,33.534,33.5615,254584.0
2022-10-10 11:00:00,36.62,36.62,36.55,36.59,191562.0,33.5615,33.5615,33.4973,33.534,191562.0
2022-10-10 11:10:00,36.59,36.63,36.58,36.58,769451.0,33.534,33.5706,33.5248,33.5248,769451.0
2022-10-10 11:20:00,36.58,36.66,36.57,36.63,194024.0,33.5248,33.5981,33.5156,33.5706,194024.0
2022-10-10 11:30:00,36.62,36.65,36.61,36.62,177190.0,33.5615,33.5889,33.5523,33.5615,177190.0
2022-10-10 11:40:00,36.62,36.68,36.6,36.67,261274.0,33.5615,33.6164,33.5431,33.6073,261274.0
2022-10-10 11:50:00,36.68,36.72,36.67,36.67,306323.0,33.6164,33.6531,33.6073,33.6073,306323.0
2022-10-10 12:00:00,36.67,36.68,36.64,36.64,285666.0,33.6073,33.6164,33.5798,33.5798,285666.0
2022-10-10 12:10:00,36.65,36.66,36.61,36.61,254963.0,33.5889,33.5981,33.5523,33.5523,254963.0
2022-10-10 12:20:00,36.61,36.62,36.55,36.55,99637.0,33.5523,33.5615,33.4973,33.4973,99637.0
2022-10-10 12:30:00,36.56,36.58,36.55,36.57,101852.0,33.5065,33.5248,33.4973,33.5156,101852.0
2022-10-10 12:40:00,36.58,36.6,36.56,36.57,150127.0,33.5248,33.5431,33.5065,33.5156,150127.0
2022-10-10 12:50:00,36.57,36.58,36.54,36.55,128042.0,33.5156,33.5248,33.4881,33.4973,128042.0
2022-10-10 13:00:00,36.55,36.55,36.51,36.52,132324.0,33.4973,33.4973,33.4606,33.4698,132324.0
2022-10-10 13:10:00,36.52,36.58,36.49,36.55,404870.0,33.4698,33.5248,33.4423,33.4973,404870.0
2022-10-10 13:20:00,36.55,36.59,36.55,36.58,249162.0,33.4973,33.534,33.4973,33.5248,249162.0
2022-10-10 13:30:00,36.58,36.62,36.57,36.61,210781.0,33.5248,33.5615,33.5156,33.5523,210781.0
2022-10-10 13:40:00,36.62,36.73,36.59,36.7,581201.0,33.5615,33.6623,33.534,33.6348,581201.0
2022-10-10 13:50:00,36.7,36.74,36.69,36.69,359733.0,33.6348,33.6714,33.6256,33.6256,359733.0
2022-10-10 14:00:00,36.7,36.71,36.66,36.66,260785.0,33.6348,33.6439,33.5981,33.5981,260785.0
2022-10-10 14:10:00,36.67,36.67,36.63,36.64,148248.0,33.6073,33.6073,33.5706,33.5798,148248.0
2022-10-10 14:20:00,36.64,36.66,36.61,36.64,196851.0,33.5798,33.5981,33.5523,33.5798,196851.0
2022-10-10 14:30:00,36.64,36.7,36.62,36.69,353030.0,33.5798,33.6348,33.5615,33.6256,353030.0
2022-10-10 14:40:00,36.7,36.7,36.62,36.64,178274.0,33.6348,33.6348,33.5615,33.5798,178274.0
2022-10-10 14:50:00,36.64,36.66,36.61,36.64,171924.0,33.5798,33.5981,33.5523,33.5798,171924.0
2022-10-10 15:00:00,36.64,36.67,36.61,36.66,224731.0,33.5798,33.6073,33.5523,33.5981,224731.0
2022-10-10 15:10:00,36.65,36.72,36.64,36.7,253378.0,33.5889,33.6531,33.5798,33.6348,253378.0
2022-10-10 15:20:00,36.71,36.72,36.64,36.66,379670.0,33.6439,33.6531,33.5798,33.5981,379670.0
2022-10-10 15:30:00,36.65,36.7,36.64,36.68,371418.0,33.5889,33.6348,33.5798,33.6164,371418.0
2022-10-10 15:40:00,36.68,36.7,36.65,36.68,678907.0,33.6164,33.6348,33.5889,33.6164,678907.0
2022-10-10 15:50:00,36.69,36.71,36.63,36.63,326684.0,33.6256,33.6439,33.5706,33.5706,326684.0
2022-10-11 09:30:00,36.22,36.29,36.16,36.16,500086.0,33.1949,33.259,33.1399,33.1399,500086.0
2022-10-11 09:40:00,36.15,36.19,36.11,36.14,182673.0,33.1307,33.1674,33.094,33.1215,182673.0
2022-10-11 09:50:00,36.15,36.16,36.02,36.02,155781.0,33.1307,33.1399,33.0116,33.0116,155781.0
2022-10-11 10:00:00,36.02,36.03,35.95,35.98,539089.0,33.0116,33.0207,32.9474,32.9749,539089.0
2022-10-11 10:10:00,35.98,36.1,35.97,36.05,507759.0,32.9749,33.0849,32.9657,33.0391,507759.0
2022-10-11 10:20:00,36.05,36.1,36.02,36.05,478337.0,33.0391,33.0849,33.0116,33.0391,478337.0
2022-10-11 10:30:00,36.05,36.15,36.02,36.15,446141.0,33.0391,33.1307,33.0116,33.1307,446141.0
2022-10-11 10:40:00,36.15,36.22,36.11,36.12,434121.0,33.1307,33.1949,33.094,33.1032,434121.0
2022-10-11 10:50:00,36.11,36.14,36.06,36.07,411995.0,33.094,33.1215,33.0482,33.0574,411995.0
2022-10-11 11:00:00,36.07,36.23,36.06,36.15,458814.0,33.0574,33.204,33.0482,33.1307,458814.0
2022-10-11 11:10:00,36.16,36.2,36.13,36.16,508054.0,33.1399,33.1765,33.1124,33.1399,508054.0
2022-10-11 11:20:00,36.16,36.22,36.16,36.19,371959.0,33.1399,33.1949,33.1399,33.1674,371959.0
2022-10-11 11:30:00,36.2,36.31,36.2,36.27,331944.0,33.1765,33.2773,33.1765,33.2407,331944.0
2022-10-11 11:40:00,36.28,36.38,36.26,36.35,320135.0,33.2498,33.3415,33.2315,33.314,320135.0
2022-10-11 11:50:00,36.36,36.36,36.31,36.34,452350.0,33.3232,33.3232,33.2773,33.3048,452350.0
2022-10-11 12:00:00,36.34,36.35,36.22,36.26,282140.0,33.3048,33.314,33.1949,33.2315,282140.0
2022-10-11 12:10:00,36.26,36.36,36.25,36.36,96343.0,33.2315,33.3232,33.2224,33.3232,96343.0
2022-10-11 12:20:00,36.36,36.38,36.33,36.34,154594.0,33.3232,33.3415,33.2957,33.3048,154594.0
2022-10-11 12:30:00,36.34,36.39,36.33,36.38,135910.0,33.3048,33.3507,33.2957,33.3415,135910.0
2022-10-11 12:40:00,36.39,36.45,36.38,36.42,222896.0,33.3507,33.4056,33.3415,33.3782,222896.0
2022-10-11 12:50:00,36.42,36.43,36.36,36.37,190895.0,33.3782,33.3873,33.3232,33.3323,190895.0
2022-10-11 13:00:00,36.37,36.39,36.33,36.36,172897.0,33.3323,33.3507,33.2957,33.3232,172897.0
2022-10-11 13:10:00,36.37,36.38,36.31,36.33,243909.0,33.3323,33.3415,33.2773,33.2957,243909.0
2022-10-11 13:20:00,36.33,36.36,36.28,36.3,475397.0,33.2957,33.3232,33.2498,33.2682,475397.0
2022-10-11 13:30:00,36.3,36.32,36.27,36.3,301014.0,33.2682,33.2865,33.2407,33.2682,301014.0
2022-10-11 13:40:00,36.3,36.34,36.29,36.3,181493.0,33.2682,33.3048,33.259,33.2682,181493.0
2022-10-11 13:50:00,36.29,36.33,36.28,36.31,187455.0,33.259,33.2957,33.2498,33.2773,187455.0
2022-10-11 14:00:00,36.3,36.34,36.28,36.31,334345.0,33.2682,33.3048,33.2498,33.2773,334345.0
2022-10-11 14:10:00,36.3,36.31,36.26,36.27,147497.0,33.2682,33.2773,33.2315,33.2407,147497.0
2022-10-11 14:20:00,36.27,36.33,36.26,36.32,249465.0,33.2407,33.2957,33.2315,33.2865,249465.0
2022-10-11 14:30:00,36.31,36.34,36.29,36.3,294573.0,33.2773,33.3048,33.259,33.2682,294573.0
2022-10-11 14:40:00,36.3,36.32,36.14,36.15,377792.0,33.2682,33.2865,33.1215,33.1307,377792.0
2022-10-11 14:50:00,36.15,36.15,36.03,36.05,247426.0,33.1307,33.1307,33.0207,33.0391,247426.0
2022-10-11 15:00:00,36.04,36.05,35.99,36.01,851661.0,33.0299,33.0391,32.9841,33.0024,851661.0
2022-10-11 15:10:00,36.01,36.02,35.95,36.0,486893.0,33.0024,33.0116,32.9474,32.9932,486893.0
2022-10-11 15:20:00,36.0,36.05,35.99,36.03,562289.0,32.9932,33.0391,32.9841,33.0207,562289.0
2022-10-11 15:30:00,36.04,36.09,35.99,36.09,496167.0,33.0299,33.0757,32.9841,33.0757,496167.0
2022-10-11 15:40:00,36.09,36.11,36.04,36.1,486705.0,33.0757,33.094,33.0299,33.0849,486705.0
2022-10-11 15:50:00,36.09,36.09,36.04,36.05,525098.0,33.0757,33.0757,33.0299,33.0391,525098.0
2022-10-12 09:30:00,36.08,36.2,35.93,36.18,576482.0,33.0666,33.1765,32.9291,33.1582,576482.0
2022-10-12 09:40:00,36.18,36.24,36.12,36.13,325703.0,33.1582,33.2132,33.1032,33.1124,325703.0
2022-10-12 09:50:00,36.12,36.16,36.06,36.11,465787.0,33.1032,33.1399,33.0482,33.094,465787.0
2022-10-12 10:00:00,36.12,36.18,36.06,36.09,532513.0,33.1032,33.1582,33.0482,33.0757,532513.0
2022-10-12 10:10:00,36.09,36.1,36.02,36.06,309558.0,33.0757,33.0849,33.0116,33.0482,309558.0
2022-10-12 10:20:00,36.07,36.09,35.97,36.04,299291.0,33.0574,33.0757,32.9657,33.0299,299291.0
2022-10-12 10:30:00,36.05,36.11,36.01,36.02,333453.0,33.0391,33.094,33.0024,33.0116,333453.0
2022-10-12 10:40:00,36.01,36.04,35.95,35.98,368154.0,33.0024,33.0299,32.9474,32.9749,368154.0
2022-10-12 10:50:00,35.99,36.04,35.98,35.99,444641.0,32.9841,33.0299,32.9749,32.9841,444641.0
2022-10-12 11:00:00,35.99,36.04,35.96,35.97,476225.0,32.9841,33.0299,32.9566,32.9657,476225.0
2022-10-12 11:10:00,35.97,36.06,35.97,36.05,456808.0,32.9657,33.0482,32.9657,33.0391,456808.0
2022-10-12 11:20:00,36.05,36.08,36.01,36.06,306911.0,33.0391,33.0666,33.0024,33.0482,306911.0
2022-10-12 11:30:00,36.06,36.07,36.02,36.04,285990.0,33.0482,33.0574,33.0116,33.0299,285990.0
2022-10-12 11:40:00,36.04,36.1,36.03,36.07,814035.0,33.0299,33.0849,33.0207,33.0574,814035.0
2022-10-12 11:50:00,36.07,36.1,36.06,36.09,125628.0,33.0574,33.0849,33.0482,33.0757,125628.0
2022-10-12 12:00:00,36.09,36.1,36.04,36.05,248696.0,33.0757,33.0849,33.0299,33.0391,248696.0
2022-10-12 12:10:00,36.05,36.06,36.01,36.04,170446.0,33.0391,33.0482,33.0024,33.0299,170446.0
2022-10-12 12:20:00,36.04,36.04,36.0,36.01,375363.0,33.0299,33.0299,32.9932,33.0024,375363.0
2022-10-12 12:30:00,36.01,36.02,35.97,35.98,170446.0,33.0024,33.0116,32.9657,32.9749,170446.0
2022-10-12 12:40:00,35.98,36.02,35.97,36.01,122132.0,32.9749,33.0116,32.9657,33.0024,122132.0
2022-10-12 12:50:00,36.01,36.06,36.01,36.04,303403.0,33.0024,33.0482,33.0024,33.0299,303403.0
2022-10-12 13:00:00,36.04,36.06,36.02,36.05,443506.0,33.0299,33.0482,33.0116,33.0391,443506.0
2022-10-12 13:10:00,36.04,36.06,36.02,36.03,208840.0,33.0299,33.0482,33.0116,33.0207,208840.0
2022-10-12 13:20:00,36.02,36.07,36.02,36.06,277215.0,33.0116,33.0574,33.0116,33.0482,277215.0
2022-10-12 13:30:00,36.05,36.06,36.01,36.04,368250.0,33.0391,33.0482,33.0024,33.0299,368250.0
2022-10-12 13:40:00,36.04,36.06,36.02,36.05,125293.0,33.0299,33.0482,33.0116,33.0391,125293.0
2022-10-12 13:50:00,36.05,36.06,36.03,36.05,233020.0,33.0391,33.0482,33.0207,33.0391,233020.0
2022-10-12 14:00:00,36.06,36.14,36.01,36.09,408507.0,33.0482,33.1215,33.0024,33.0757,408507.0
2022-10-12 14:10:00,36.09,36.16,36.08,36.14,209306.0,33.0757,33.1399,33.0666,33.1215,209306.0
2022-10-12 14:20:00,36.13,36.15,36.08,36.13,229510.0,33.1124,33.1307,33.0666,33.1124,229510.0
2022-10-12 14:30:00,36.14,36.15,36.1,36.12,216427.0,33.1215,33.1307,33.0849,33.1032,216427.0
2022-10-12 14:40:00,36.11,36.13,36.07,36.07,271141.0,33.094,33.1124,33.0574,33.0574,271141.0
2022-10-12 14:50:00,36.08,36.09,36.05,36.07,322985.0,33.0666,33.0757,33.0391,33.0574,322985.0
2022-10-12 15:00:00,36.06,36.07,36.02,36.05,178400.0,33.0482,33.0574,33.0116,33.0391,178400.0
2022-10-12 15:10:00,36.05,36.09,36.04,36.08,222755.0,33.0391,33.0757,33.0299,33.0666,222755.0
2022-10-12 15:20:00,36.09,36.09,36.05,36.06,261563.0,33.0757,33.0757,33.0391,33.0482,261563.0
2022-10-12 15:30:00,36.06,36.1,36.05,36.08,310312.0,33.0482,33.0849,33.0391,33.0666,310312.0
2022-10-12 15:40:00,36.08,36.1,36.07,36.07,467819.0,33.0666,33.0849,33.0574,33.0574,467819.0
2022-10-12 15:50:00,36.06,36.08,36.04,36.05,448068.0,33.0482,33.0666,33.0299,33.0391,448068.0
2022-10-13 09:30:00,35.17,35.32,35.14,35.21,577652.0,32.2326,32.37,32.2051,32.2692,577652.0
2022-10-13 09:40:00,35.2,35.41,35.16,35.41,2902662.0,32.2601,32.4525,32.2234,32.4525,2902662.0
2022-10-13 09:50:00,35.41,35.53,35.41,35.5,197559.0,32.4525,32.5625,32.4525,32.535,197559.0
2022-10-13 10:00:00,35.49,35.62,35.46,35.57,629113.0,32.5258,32.645,32.4983,32.5991,629113.0
2022-10-13 10:10:00,35.57,35.62,35.52,35.53,639772.0,32.5991,32.645,32.5533,32.5625,639772.0
2022-10-13 10:20:00,35.53,35.56,35.42,35.45,979225.0,32.5625,32.59,32.4617,32.4892,979225.0
2022-10-13 10:30:00,35.44,35.55,35.42,35.55,827107.0,32.48,32.5808,32.4617,32.5808,827107.0
2022-10-13 10:40:00,35.54,35.66,35.51,35.66,951766.0,32.5717,32.6816,32.5442,32.6816,951766.0
2022-10-13 10:50:00,35.66,35.72,35.62,35.65,3797901.0,32.6816,32.7366,32.645,32.6725,3797901.0
2022-10-13 11:00:00,35.64,35.83,35.6,35.82,975638.0,32.6633,32.8374,32.6266,32.8283,975638.0
2022-10-13 11:10:00,35.82,36.03,35.77,36.0,1703483.0,32.8283,33.0207,32.7824,32.9932,1703483.0
2022-10-13 11:20:00,36.0,36.17,35.96,36.03,965138.0,32.9932,33.149,32.9566,33.0207,965138.0
2022-10-13 11:30:00,36.04,36.26,35.98,36.21,545958.0,33.0299,33.2315,32.9749,33.1857,545958.0
2022-10-13 11:40:00,36.21,36.29,36.08,36.14,642672.0,33.1857,33.259,33.0666,33.1215,642672.0
2022-10-13 11:50:00,36.13,36.18,36.09,36.12,493963.0,33.1124,33.1582,33.0757,33.1032,493963.0
2022-10-13 12:00:00,36.13,36.2,36.11,36.12,323003.0,33.1124,33.1765,33.094,33.1032,323003.0
2022-10-13 12:10:00,36.12,36.13,36.0,36.02,213402.0,33.1032,33.1124,32.9932,33.0116,213402.0
2022-10-13 12:20:00,36.02,36.07,35.99,36.01,226926.0,33.0116,33.0574,32.9841,33.0024,226926.0
2022-10-13 12:30:00,36.02,36.06,35.99,36.04,135619.0,33.0116,33.0482,32.9841,33.0299,135619.0
2022-10-13 12:40:00,36.04,36.14,36.03,36.14,312721.0,33.0299,33.1215,33.0207,33.1215,312721.0
2022-10-13 12:50:00,36.14,36.18,36.12,36.15,415522.0,33.1215,33.1582,33.1032,33.1307,415522.0
2022-10-13 13:00:00,36.15,36.24,36.15,36.18,710608.0,33.1307,33.2132,33.1307,33.1582,710608.0
2022-10-13 13:10:00,36.18,36.25,36.17,36.25,139628.0,33.1582,33.2224,33.149,33.2224,139628.0
2022-10-13 13:20:00,36.25,36.34,36.24,36.3,291761.0,33.2224,33.3048,33.2132,33.2682,291761.0
2022-10-13 13:30:00,36.31,36.38,36.31,36.33,247028.0,33.2773,33.3415,33.2773,33.2957,247028.0
2022-10-13 13:40:00,36.33,36.34,36.25,36.29,175638.0,33.2957,33.3048,33.2224,33.259,175638.0
2022-10-13 13:50:00,36.29,36.31,36.26,36.28,168128.0,33.259,33.2773,33.2315,33.2498,168128.0
2022-10-13 14:00:00,36.28,36.29,36.24,36.25,162699.0,33.2498,33.259,33.2132,33.2224,162699.0
2022-10-13 14:10:00,36.25,36.28,36.21,36.27,280367.0,33.2224,33.2498,33.1857,33.2407,280367.0
2022-10-13 14:20:00,36.27,36.27,36.18,36.19,119920.0,33.2407,33.2407,33.1582,33.1674,119920.0
2022-10-13 14:30:00,36.19,36.25,36.18,36.24,183882.0,33.1674,33.2224,33.1582,33.2132,183882.0
2022-10-13 14:40:00,36.23,36.28,36.22,36.26,298171.0,33.204,33.2498,33.1949,33.2315,298171.0
2022-10-13 14:50:00,36.25,36.31,36.24,36.3,381055.0,33.2224,33.2773,33.2132,33.2682,381055.0
2022-10-13 15:00:00,36.29,36.31,36.25,36.3,333736.0,33.259,33.2773,33.2224,33.2682,333736.0
2022-10-13 15:10:00,36.31,36.32,36.26,36.28,366159.0,33.2773,33.2865,33.2315,33.2498,366159.0
2022-10-13 15:20:00,36.28,36.28,36.21,36.22,279315.0,33.2498,33.2498,33.1857,33.1949,279315.0
2022-10-13 15:30:00,36.22,36.25,36.17,36.2,402810.0,33.1949,33.2224,33.149,33.1765,402810.0
2022-10-13 15:40:00,36.2,36.23,36.17,36.21,391764.0,33.1765,33.204,33.149,33.1857,391764.0
2022-10-13 15:50:00,36.2,36.25,36.17,36.18,721048.0,33.1765,33.2224,33.149,33.1582,721048.0
2022-10-14 09:30:00,36.42,36.42,36.23,36.4,562850.0,33.3782,33.3782,33.204,33.3598,562850.0
2022-10-14 09:40:00,36.4,36.4,36.19,36.25,488121.0,33.3598,33.3598,33.1674,33.2224,488121.0
2022-10-14 09:50:00,36.25,36.3,36.18,36.21,332536.0,33.2224,33.2682,33.1582,33.1857,332536.0
2022-10-14 10:00:00,36.21,36.21,36.04,36.12,736787.0,33.1857,33.1857,33.0299,33.1032,736787.0
2022-10-14 10:10:00,36.11,36.13,35.99,36.02,384558.0,33.094,33.1124,32.9841,33.0116,384558.0
2022-10-14 10:20:00,36.02,36.02,35.92,36.0,438054.0,33.0116,33.0116,32.9199,32.9932,438054.0
2022-10-14 10:30:00,36.0,36.06,35.98,36.01,2101051.0,32.9932,33.0482,32.9749,33.0024,2101051.0
2022-10-14 10:40:00,36.0,36.04,35.9,35.92,340379.0,32.9932,33.0299,32.9016,32.9199,340379.0
2022-10-14 10:50:00,35.92,36.04,35.91,36.02,317121.0,32.9199,33.0299,32.9108,33.0116,317121.0
2022-10-14 11:00:00,36.02,36.08,35.99,35.99,378823.0,33.0116,33.0666,32.9841,32.9841,378823.0
2022-10-14 11:10:00,36.0,36.01,35.9,35.91,374158.0,32.9932,33.0024,32.9016,32.9108,374158.0
2022-10-14 11:20:00,35.91,36.0,35.91,35.98,303724.0,32.9108,32.9932,32.9108,32.9749,303724.0
2022-10-14 11:30:00,35.98,35.98,35.91,35.95,259556.0,32.9749,32.9749,32.9108,32.9474,259556.0
2022-10-14 11:40:00,35.95,35.97,35.87,35.87,419212.0,32.9474,32.9657,32.8741,32.8741,419212.0
2022-10-14 11:50:00,35.9,35.91,35.85,35.87,235319.0,32.9016,32.9108,32.8558,32.8741,235319.0
2022-10-14 12:00:00,35.86,35.93,35.82,35.82,228303.0,32.8649,32.9291,32.8283,32.8283,228303.0
2022-10-14 12:10:00,35.82,35.86,35.8,35.84,178557.0,32.8283,32.8649,32.8099,32.8466,178557.0
2022-10-14 12:20:00,35.83,35.88,35.81,35.88,256555.0,32.8374,32.8833,32.8191,32.8833,256555.0
2022-10-14 12:30:00,35.87,35.92,35.84,35.89,247702.0,32.8741,32.9199,32.8466,32.8924,247702.0
2022-10-14 12:40:00,35.89,35.93,35.86,35.87,209262.0,32.8924,32.9291,32.8649,32.8741,209262.0
2022-10-14 12:50:00,35.86,35.86,35.83,35.84,210265.0,32.8649,32.8649,32.8374,32.8466,210265.0
2022-10-14 13:00:00,35.84,35.89,35.81,35.83,276344.0,32.8466,32.8924,32.8191,32.8374,276344.0
2022-10-14 13:10:00,35.83,35.85,35.81,35.83,399872.0,32.8374,32.8558,32.8191,32.8374,399872.0
2022-10-14 13:20:00,35.83,35.85,35.79,35.84,214419.0,32.8374,32.8558,32.8008,32.8466,214419.0
2022-10-14 13:30:00,35.84,35.88,35.83,35.87,196885.0,32.8466,32.8833,32.8374,32.8741,196885.0
2022-10-14 13:40:00,35.86,35.88,35.83,35.86,487359.0,32.8649,32.8833,32.8374,32.8649,487359.0
2022-10-14 13:50:00,35.85,35.88,35.83,35.88,405351.0,32.8558,32.8833,32.8374,32.8833,405351.0
2022-10-14 14:00:00,35.87,35.88,35.8,35.82,457599.0,32.8741,32.8833,32.8099,32.8283,457599.0
2022-10-14 14:10:00,35.81,35.81,35.76,35.76,273363.0,32.8191,32.8191,32.7733,32.7733,273363.0
2022-10-14 14:20:00,35.77,35.78,35.74,35.77,198709.0,32.7824,32.7916,32.7549,32.7824,198709.0
2022-10-14 14:30:00,35.77,35.78,35.75,35.76,319222.0,32.7824,32.7916,32.7641,32.7733,319222.0
2022-10-14 14:40:00,35.76,35.77,35.73,35.76,336037.0,32.7733,32.7824,32.7458,32.7733,336037.0
2022-10-14 14:50:00,35.76,35.77,35.73,35.75,509037.0,32.7733,32.7824,32.7458,32.7641,509037.0
2022-10-14 15:00:00,35.75,35.78,35.73,35.74,376284.0,32.7641,32.7916,32.7458,32.7549,376284.0
2022-10-14 15:10:00,35.74,35.75,35.66,35.69,390876.0,32.7549,32.7641,32.6816,32.7091,390876.0
2022-10-14 15:20:00,35.68,35.73,35.68,35.73,392907.0,32.7,32.7458,32.7,32.7458,392907.0
2022-10-14 15:30:00,35.72,35.76,35.7,35.73,416725.0,32.7366,32.7733,32.7183,32.7458,416725.0
2022-10-14 15:40:00,35.73,35.74,35.7,35.73,287957.0,32.7458,32.7549,32.7183,32.7458,287957.0
2022-10-14 15:50:00,35.73,35.73,35.64,35.67,531035.0,32.7458,32.7458,32.6633,32.6908,531035.0
2022-10-17 09:30:00,36.34,36.56,36.34,36.54,415387.0,33.3048,33.5065,33.3048,33.4881,415387.0
2022-10-17 09:40:00,36.55,36.61,36.49,36.54,241976.0,33.4973,33.5523,33.4423,33.4881,241976.0
2022-10-17 09:50:00,36.53,36.56,36.45,36.49,562927.0,33.479,33.5065,33.4056,33.4423,562927.0
2022-10-17 10:00:00,36.49,36.57,36.48,36.55,4136534.0,33.4423,33.5156,33.4331,33.4973,4136534.0
2022-10-17 10:10:00,36.55,36.64,36.54,36.59,560197.0,33.4973,33.5798,33.4881,33.534,560197.0
2022-10-17 10:20:00,36.6,36.64,36.57,36.59,574211.0,33.5431,33.5798,33.5156,33.534,574211.0
2022-10-17 10:30:00,36.6,36.66,36.59,36.65,369042.0,33.5431,33.5981,33.534,33.5889,369042.0
2022-10-17 10:40:00,36.65,36.67,36.61,36.63,201299.0,33.5889,33.6073,33.5523,33.5706,201299.0
2022-10-17 10:50:00,36.63,36.63,36.54,36.58,539239.0,33.5706,33.5706,33.4881,33.5248,539239.0
2022-10-17 11:00:00,36.58,36.62,36.56,36.57,187157.0,33.5248,33.5615,33.5065,33.5156,187157.0
2022-10-17 11:10:00,36.57,36.62,36.54,36.55,253189.0,33.5156,33.5615,33.4881,33.4973,253189.0
2022-10-17 11:20:00,36.55,36.64,36.55,36.64,316952.0,33.4973,33.5798,33.4973,33.5798,316952.0
2022-10-17 11:30:00,36.64,36.65,36.6,36.65,216660.0,33.5798,33.5889,33.5431,33.5889,216660.0
2022-10-17 11:40:00,36.64,36.71,36.64,36.7,193623.0,33.5798,33.6439,33.5798,33.6348,193623.0
2022-10-17 11:50:00,36.7,36.73,36.68,36.7,157734.0,33.6348,33.6623,33.6164,33.6348,157734.0
2022-10-17 12:00:00,36.7,36.73,36.67,36.73,155896.0,33.6348,33.6623,33.6073,33.6623,155896.0
2022-10-17 12:10:00,36.72,36.73,36.66,36.66,214711.0,33.6531,33.6623,33.5981,33.5981,214711.0
2022-10-17 12:20:00,36.66,36.7,36.65,36.68,247773.0,33.5981,33.6348,33.5889,33.6164,247773.0
2022-10-17 12:30:00,36.69,36.71,36.67,36.69,652526.0,33.6256,33.6439,33.6073,33.6256,652526.0
2022-10-17 12:40:00,36.69,36.69,36.63,36.66,119470.0,33.6256,33.6256,33.5706,33.5981,119470.0
2022-10-17 12:50:00,36.66,36.68,36.63,36.65,400951.0,33.5981,33.6164,33.5706,33.5889,400951.0
2022-10-17 13:00:00,36.64,36.65,36.6,36.64,384534.0,33.5798,33.5889,33.5431,33.5798,384534.0
2022-10-17 13:10:00,36.63,36.66,36.62,36.63,240881.0,33.5706,33.5981,33.5615,33.5706,240881.0
2022-10-17 13:20:00,36.62,36.68,36.61,36.65,281494.0,33.5615,33.6164,33.5523,33.5889,281494.0
2022-10-17 13:30:00,36.66,36.66,36.63,36.65,185503.0,33.5981,33.5981,33.5706,33.5889,185503.0
2022-10-17 13:40:00,36.65,36.67,36.63,36.67,352564.0,33.5889,33.6073,33.5706,33.6073,352564.0
2022-10-17 13:50:00,36.66,36.67,36.64,36.64,273634.0,33.5981,33.6073,33.5798,33.5798,273634.0
2022-10-17 14:00:00,36.64,36.67,36.61,36.62,378968.0,33.5798,33.6073,33.5523,33.5615,378968.0
2022-10-17 14:10:00,36.62,36.63,36.59,36.61,154413.0,33.5615,33.5706,33.534,33.5523,154413.0
2022-10-17 14:20:00,36.6,36.61,36.57,36.59,348670.0,33.5431,33.5523,33.5156,33.534,348670.0
2022-10-17 14:30:00,36.6,36.62,36.58,36.62,152601.0,33.5431,33.5615,33.5248,33.5615,152601.0
2022-10-17 14:40:00,36.62,36.64,36.61,36.63,360999.0,33.5615,33.5798,33.5523,33.5706,360999.0
2022-10-17 14:50:00,36.64,36.64,36.61,36.63,261083.0,33.5798,33.5798,33.5523,33.5706,261083.0
2022-10-17 15:00:00,36.62,36.62,36.58,36.59,471922.0,33.5615,33.5615,33.5248,33.534,471922.0
2022-10-17 15:10:00,36.59,36.61,36.58,36.59,419661.0,33.534,33.5523,33.5248,33.534,419661.0
2022-10-17 15:20:00,36.59,36.63,36.57,36.62,477087.0,33.534,33.5706,33.5156,33.5615,477087.0
2022-10-17 15:30:00,36.63,36.63,36.61,36.62,459758.0,33.5706,33.5706,33.5523,33.5615,459758.0
2022-10-17 15:40:00,36.61,36.62,36.59,36.59,476786.0,33.5523,33.5615,33.534,33.534,476786.0
2022-10-17 15:50:00,36.6,36.61,36.54,36.58,504381.0,33.5431,33.5523,33.4881,33.5248,504381.0
2022-10-18 09:30:00,36.92,37.0,36.89,36.92,1799022.0,33.8364,33.9097,33.8089,33.8364,1799022.0
2022-10-18 09:40:00,36.92,36.93,36.8,36.86,401003.0,33.8364,33.8456,33.7264,33.7814,401003.0
2022-10-18 09:50:00,36.86,36.86,36.72,36.73,446473.0,33.7814,33.7814,33.6531,33.6623,446473.0
2022-10-18 10:00:00,36.73,36.78,36.72,36.75,904241.0,33.6623,33.7081,33.6531,33.6806,904241.0
2022-10-18 10:10:00,36.75,36.77,36.69,36.7,540959.0,33.6806,33.6989,33.6256,33.6348,540959.0
2022-10-18 10:20:00,36.69,36.7,36.54,36.54,449965.0,33.6256,33.6348,33.4881,33.4881,449965.0
2022-10-18 10:30:00,36.55,36.56,36.45,36.46,322031.0,33.4973,33.5065,33.4056,33.4148,322031.0
2022-10-18 10:40:00,36.45,36.55,36.44,36.54,187843.0,33.4056,33.4973,33.3965,33.4881,187843.0
2022-10-18 10:50:00,36.54,36.54,36.5,36.52,211597.0,33.4881,33.4881,33.4515,33.4698,211597.0
2022-10-18 11:00:00,36.51,36.55,36.46,36.47,542138.0,33.4606,33.4973,33.4148,33.424,542138.0
2022-10-18 11:10:00,36.48,36.5,36.38,36.4,260940.0,33.4331,33.4515,33.3415,33.3598,260940.0
2022-10-18 11:20:00,36.39,36.4,36.33,36.39,265294.0,33.3507,33.3598,33.2957,33.3507,265294.0
2022-10-18 11:30:00,36.39,36.39,36.32,36.35,142664.0,33.3507,33.3507,33.2865,33.314,142664.0
2022-10-18 11:40:00,36.36,36.44,36.32,36.44,160844.0,33.3232,33.3965,33.2865,33.3965,160844.0
2022-10-18 11:50:00,36.43,36.46,36.4,36.44,98277.0,33.3873,33.4148,33.3598,33.3965,98277.0
2022-10-18 12:00:00,36.43,36.48,36.38,36.48,147816.0,33.3873,33.4331,33.3415,33.4331,147816.0
2022-10-18 12:10:00,36.48,36.54,36.47,36.52,158038.0,33.4331,33.4881,33.424,33.4698,158038.0
2022-10-18 12:20:00,36.52,36.52,36.44,36.48,132846.0,33.4698,33.4698,33.3965,33.4331,132846.0
2022-10-18 12:30:00,36.48,36.56,36.46,36.54,250654.0,33.4331,33.5065,33.4148,33.4881,250654.0
2022-10-18 12:40:00,36.55,36.57,36.49,36.51,173522.0,33.4973,33.5156,33.4423,33.4606,173522.0
2022-10-18 12:50:00,36.52,36.56,36.48,36.49,184540.0,33.4698,33.5065,33.4331,33.4423,184540.0
2022-10-18 13:00:00,36.5,36.51,36.41,36.44,213700.0,33.4515,33.4606,33.369,33.3965,213700.0
2022-10-18 13:10:00,36.45,36.52,36.44,36.5,178941.0,33.4056,33.4698,33.3965,33.4515,178941.0
2022-10-18 13:20:00,36.5,36.55,36.47,36.54,172747.0,33.4515,33.4973,33.424,33.4881,172747.0
2022-10-18 13:30:00,36.55,36.59,36.51,36.56,169418.0,33.4973,33.534,33.4606,33.5065,169418.0
2022-10-18 13:40:00,36.56,36.58,36.52,36.57,141275.0,33.5065,33.5248,33.4698,33.5156,141275.0
2022-10-18 13:50:00,36.56,36.6,36.55,36.57,123577.0,33.5065,33.5431,33.4973,33.5156,123577.0
2022-10-18 14:00:00,36.57,36.59,36.52,36.53,226197.0,33.5156,33.534,33.4698,33.479,226197.0
2022-10-18 14:10:00,36.55,36.56,36.52,36.53,278815.0,33.4973,33.5065,33.4698,33.479,278815.0
2022-10-18 14:20:00,36.53,36.58,36.51,36.58,229439.0,33.479,33.5248,33.4606,33.5248,229439.0
2022-10-18 14:30:00,36.58,36.58,36.47,36.49,323409.0,33.5248,33.5248,33.424,33.4423,323409.0
2022-10-18 14:40:00,36.49,36.5,36.38,36.43,365229.0,33.4423,33.4515,33.3415,33.3873,365229.0
2022-10-18 14:50:00,36.41,36.48,36.39,36.47,316261.0,33.369,33.4331,33.3507,33.424,316261.0
2022-10-18 15:00:00,36.48,36.48,36.42,36.44,425506.0,33.4331,33.4331,33.3782,33.3965,425506.0
2022-10-18 15:10:00,36.44,36.46,36.41,36.44,374823.0,33.3965,33.4148,33.369,33.3965,374823.0
2022-10-18 15:20:00,36.45,36.49,36.42,36.48,227848.0,33.4056,33.4423,33.3782,33.4331,227848.0
2022-10-18 15:30:00,36.48,36.56,36.47,36.54,291680.0,33.4331,33.5065,33.424,33.4881,291680.0
2022-10-18 15:40:00,36.54,36.57,36.53,36.56,484498.0,33.4881,33.5156,33.479,33.5065,484498.0
2022-10-18 15:50:00,36.56,36.59,36.54,36.58,813543.0,33.5065,33.534,33.4881,33.5248,813543.0
2022-10-19 09:30:00,36.01,36.13,35.96,36.07,585563.0,33.0024,33.1124,32.9566,33.0574,585563.0
2022-10-19 09:40:00,36.08,36.09,35.92,35.94,294992.0,33.0666,33.0757,32.9199,32.9382,294992.0
2022-10-19 09:50:00,35.94,36.03,35.94,35.97,263260.0,32.9382,33.0207,32.9382,32.9657,263260.0
2022-10-19 10:00:00,35.96,36.06,35.93,36.06,424736.0,32.9566,33.0482,32.9291,33.0482,424736.0
2022-10-19 10:10:00,36.05,36.15,36.02,36.13,393351.0,33.0391,33.1307,33.0116,33.1124,393351.0
2022-10-19 10:20:00,36.13,36.23,36.12,36.22,571292.0,33.1124,33.204,33.1032,33.1949,571292.0
2022-10-19 10:30:00,36.22,36.24,36.13,36.18,497154.0,33.1949,33.2132,33.1124,33.1582,497154.0
2022-10-19 10:40:00,36.18,36.18,36.11,36.12,345985.0,33.1582,33.1582,33.094,33.1032,345985.0
2022-10-19 10:50:00,36.13,36.14,36.05,36.07,542062.0,33.1124,33.1215,33.0391,33.0574,542062.0
2022-10-19 11:00:00,36.06,36.1,36.03,36.07,171163.0,33.0482,33.0849,33.0207,33.0574,171163.0
2022-10-19 11:10:00,36.06,36.11,36.06,36.08,496995.0,33.0482,33.094,33.0482,33.0666,496995.0
2022-10-19 11:20:00,36.08,36.1,36.01,36.03,168555.0,33.0666,33.0849,33.0024,33.0207,168555.0
2022-10-19 11:30:00,36.02,36.06,35.97,36.04,160019.0,33.0116,33.0482,32.9657,33.0299,160019.0
2022-10-19 11:40:00,36.05,36.07,36.02,36.07,256355.0,33.0391,33.0574,33.0116,33.0574,256355.0
2022-10-19 11:50:00,36.06,36.09,36.03,36.04,168437.0,33.0482,33.0757,33.0207,33.0299,168437.0
2022-10-19 12:00:00,36.03,36.04,35.97,35.98,132041.0,33.0207,33.0299,32.9657,32.9749,132041.0
2022-10-19 12:10:00,35.98,36.01,35.97,36.01,473206.0,32.9749,33.0024,32.9657,33.0024,473206.0
2022-10-19 12:20:00,36.0,36.02,35.94,35.96,272021.0,32.9932,33.0116,32.9382,32.9566,272021.0
2022-10-19 12:30:00,35.95,36.02,35.95,35.98,486983.0,32.9474,33.0116,32.9474,32.9749,486983.0
2022-10-19 12:40:00,35.98,35.99,35.9,35.91,328058.0,32.9749,32.9841,32.9016,32.9108,328058.0
2022-10-19 12:50:00,35.91,35.95,35.9,35.92,317276.0,32.9108,32.9474,32.9016,32.9199,317276.0
2022-10-19 13:00:00,35.91,35.94,35.83,35.87,620241.0,32.9108,32.9382,32.8374,32.8741,620241.0
2022-10-19 13:10:00,35.86,35.89,35.85,35.87,225966.0,32.8649,32.8924,32.8558,32.8741,225966.0
2022-10-19 13:20:00,35.88,35.92,35.87,35.88,249512.0,32.8833,32.9199,32.8741,32.8833,249512.0
2022-10-19 13:30:00,35.88,35.89,35.84,35.86,227301.0,32.8833,32.8924,32.8466,32.8649,227301.0
2022-10-19 13:40:00,35.86,35.89,35.84,35.87,219782.0,32.8649,32.8924,32.8466,32.8741,219782.0
2022-10-19 13:50:00,35.87,35.91,35.85,35.9,582654.0,32.8741,32.9108,32.8558,32.9016,582654.0
2022-10-19 14:00:00,35.91,35.96,35.88,35.95,500313.0,32.9108,32.9566,32.8833,32.9474,500313.0
2022-10-19 14:10:00,35.95,35.98,35.93,35.95,455385.0,32.9474,32.9749,32.9291,32.9474,455385.0
2022-10-19 14:20:00,35.95,35.96,35.92,35.94,520268.0,32.9474,32.9566,32.9199,32.9382,520268.0
2022-10-19 14:30:00,35.94,35.94,35.9,35.91,174531.0,32.9382,32.9382,32.9016,32.9108,174531.0
2022-10-19 14:40:00,35.91,35.92,35.86,35.87,319809.0,32.9108,32.9199,32.8649,32.8741,319809.0
2022-10-19 14:50:00,35.87,35.87,35.84,35.85,351948.0,32.8741,32.8741,32.8466,32.8558,351948.0
2022-10-19 15:00:00,35.85,35.87,35.83,35.86,414916.0,32.8558,32.8741,32.8374,32.8649,414916.0
2022-10-19 15:10:00,35.87,35.94,35.86,35.93,279042.0,32.8741,32.9382,32.8649,32.9291,279042.0
2022-10-19 15:20:00,35.92,35.94,35.86,35.87,418217.0,32.9199,32.9382,32.8649,32.8741,418217.0
2022-10-19 15:30:00,35.87,35.9,35.85,35.89,426252.0,32.8741,32.9016,32.8558,32.8924,426252.0
2022-10-19 15:40:00,35.9,35.92,35.87,35.9,399975.0,32.9016,32.9199,32.8741,32.9016,399975.0
2022-10-19 15:50:00,35.9,35.94,35.88,35.94,543564.0,32.9016,32.9382,32.8833,32.9382,543564.0
2022-10-20 09:30:00,36.21,36.33,36.2,36.28,546953.0,33.1857,33.2957,33.1765,33.2498,546953.0
2022-10-20 09:40:00,36.27,36.4,36.25,36.37,523783.0,33.2407,33.3598,33.2224,33.3323,523783.0
2022-10-20 09:50:00,36.38,36.47,36.38,36.44,224575.0,33.3415,33.424,33.3415,33.3965,224575.0
2022-10-20 10:00:00,36.43,36.62,36.42,36.61,424583.0,33.3873,33.5615,33.3782,33.5523,424583.0
2022-10-20 10:10:00,36.61,36.71,36.59,36.7,315388.0,33.5523,33.6439,33.534,33.6348,315388.0
2022-10-20 10:20:00,36.71,36.75,36.69,36.73,181772.0,33.6439,33.6806,33.6256,33.6623,181772.0
2022-10-20 10:30:00,36.74,36.75,36.65,36.71,203108.0,33.6714,33.6806,33.5889,33.6439,203108.0
2022-10-20 10:40:00,36.71,36.71,36.65,36.69,226407.0,33.6439,33.6439,33.5889,33.6256,226407.0
2022-10-20 10:50:00,36.68,36.72,36.66,36.71,181294.0,33.6164,33.6531,33.5981,33.6439,181294.0
2022-10-20 11:00:00,36.72,36.73,36.64,36.67,233774.0,33.6531,33.6623,33.5798,33.6073,233774.0
2022-10-20 11:10:00,36.66,36.69,36.62,36.62,247254.0,33.5981,33.6256,33.5615,33.5615,247254.0
2022-10-20 11:20:00,36.63,36.64,36.54,36.57,262317.0,33.5706,33.5798,33.4881,33.5156,262317.0
2022-10-20 11:30:00,36.56,36.62,36.56,36.61,99557.0,33.5065,33.5615,33.5065,33.5523,99557.0
2022-10-20 11:40:00,36.6,36.62,36.58,36.61,188129.0,33.5431,33.5615,33.5248,33.5523,188129.0
2022-10-20 11:50:00,36.61,36.62,36.54,36.54,157217.0,33.5523,33.5615,33.4881,33.4881,157217.0
2022-10-20 12:00:00,36.55,36.55,36.43,36.45,266435.0,33.4973,33.4973,33.3873,33.4056,266435.0
2022-10-20 12:10:00,36.45,36.49,36.43,36.47,192512.0,33.4056,33.4423,33.3873,33.424,192512.0
2022-10-20 12:20:00,36.46,36.46,36.38,36.41,130096.0,33.4148,33.4148,33.3415,33.369,130096.0
2022-10-20 12:30:00,36.4,36.44,36.37,36.38,108551.0,33.3598,33.3965,33.3323,33.3415,108551.0
2022-10-20 12:40:00,36.38,36.41,36.34,36.37,122871.0,33.3415,33.369,33.3048,33.3323,122871.0
2022-10-20 12:50:00,36.37,36.38,36.34,36.38,198920.0,33.3323,33.3415,33.3048,33.3415,198920.0
2022-10-20 13:00:00,36.38,36.4,36.28,36.31,138245.0,33.3415,33.3598,33.2498,33.2773,138245.0
2022-10-20 13:10:00,36.31,36.36,36.29,36.3,351635.0,33.2773,33.3232,33.259,33.2682,351635.0
2022-10-20 13:20:00,36.3,36.34,36.29,36.34,226229.0,33.2682,33.3048,33.259,33.3048,226229.0
2022-10-20 13:30:00,36.33,36.34,36.3,36.31,528325.0,33.2957,33.3048,33.2682,33.2773,528325.0
2022-10-20 13:40:00,36.31,36.32,36.24,36.25,300196.0,33.2773,33.2865,33.2132,33.2224,300196.0
2022-10-20 13:50:00,36.24,36.28,36.22,36.27,255620.0,33.2132,33.2498,33.1949,33.2407,255620.0
2022-10-20 14:00:00,36.27,36.29,36.2,36.22,243493.0,33.2407,33.259,33.1765,33.1949,243493.0
2022-10-20 14:10:00,36.23,36.23,36.18,36.21,172928.0,33.204,33.204,33.1582,33.1857,172928.0
2022-10-20 14:20:00,36.2,36.22,36.17,36.18,178128.0,33.1765,33.1949,33.149,33.1582,178128.0
2022-10-20 14:30:00,36.18,36.27,36.17,36.25,373628.0,33.1582,33.2407,33.149,33.2224,373628.0
2022-10-20 14:40:00,36.24,36.25,36.19,36.22,353350.0,33.2132,33.2224,33.1674,33.1949,353350.0
2022-10-20 14:50:00,36.22,36.29,36.2,36.25,256989.0,33.1949,33.259,33.1765,33.2224,256989.0
2022-10-20 15:00:00,36.26,36.32,36.25,36.31,521990.0,33.2315,33.2865,33.2224,33.2773,521990.0
2022-10-20 15:10:00,36.3,36.31,36.26,36.26,284607.0,33.2682,33.2773,33.2315,33.2315,284607.0
2022-10-20 15:20:00,36.26,36.26,36.22,36.24,296104.0,33.2315,33.2315,33.1949,33.2132,296104.0
2022-10-20 15:30:00,36.25,36.25,36.21,36.23,382714.0,33.2224,33.2224,33.1857,33.204,382714.0
2022-10-20 15:40:00,36.22,36.25,36.22,36.23,388030.0,33.1949,33.2224,33.1949,33.204,388030.0
2022-10-20 15:50:00,36.23,36.28,36.22,36.23,528658.0,33.204,33.2498,33.1949,33.204,528658.0
2022-10-21 09:30:00,36.09,36.17,35.99,36.15,536840.0,33.0757,33.149,32.9841,33.1307,536840.0
2022-10-21 09:40:00,36.15,36.24,36.03,36.2,402121.0,33.1307,33.2132,33.0207,33.1765,402121.0
2022-10-21 09:50:00,36.2,36.35,36.15,36.35,503457.0,33.1765,33.314,33.1307,33.314,503457.0
2022-10-21 10:00:00,36.35,36.44,36.32,36.42,632978.0,33.314,33.3965,33.2865,33.3782,632978.0
2022-10-21 10:10:00,36.41,36.43,36.31,36.34,564026.0,33.369,33.3873,33.2773,33.3048,564026.0
2022-10-21 10:20:00,36.34,36.37,36.19,36.21,274428.0,33.3048,33.3323,33.1674,33.1857,274428.0
2022-10-21 10:30:00,36.21,36.26,36.15,36.22,446183.0,33.1857,33.2315,33.1307,33.1949,446183.0
2022-10-21 10:40:00,36.23,36.34,36.2,36.34,591138.0,33.204,33.3048,33.1765,33.3048,591138.0
2022-10-21 10:50:00,36.34,36.37,36.27,36.3,419629.0,33.3048,33.3323,33.2407,33.2682,419629.0
2022-10-21 11:00:00,36.3,36.32,36.23,36.31,441605.0,33.2682,33.2865,33.204,33.2773,441605.0
2022-10-21 11:10:00,36.3,36.36,36.3,36.33,439179.0,33.2682,33.3232,33.2682,33.2957,439179.0
2022-10-21 11:20:00,36.32,36.43,36.29,36.39,273038.0,33.2865,33.3873,33.259,33.3507,273038.0
2022-10-21 11:30:00,36.39,36.46,36.31,36.33,264942.0,33.3507,33.4148,33.2773,33.2957,264942.0
2022-10-21 11:40:00,36.34,36.46,36.32,36.45,474445.0,33.3048,33.4148,33.2865,33.4056,474445.0
2022-10-21 11:50:00,36.44,36.5,36.42,36.49,166762.0,33.3965,33.4515,33.3782,33.4423,166762.0
2022-10-21 12:00:00,36.5,36.55,36.47,36.5,424714.0,33.4515,33.4973,33.424,33.4515,424714.0
2022-10-21 12:10:00,36.5,36.5,36.44,36.44,276949.0,33.4515,33.4515,33.3965,33.3965,276949.0
2022-10-21 12:20:00,36.45,36.5,36.42,36.44,486993.0,33.4056,33.4515,33.3782,33.3965,486993.0
2022-10-21 12:30:00,36.45,36.53,36.43,36.47,241963.0,33.4056,33.479,33.3873,33.424,241963.0
2022-10-21 12:40:00,36.46,36.56,36.46,36.54,149710.0,33.4148,33.5065,33.4148,33.4881,149710.0
2022-10-21 12:50:00,36.54,36.57,36.52,36.53,141736.0,33.4881,33.5156,33.4698,33.479,141736.0
2022-10-21 13:00:00,36.54,36.58,36.52,36.54,172017.0,33.4881,33.5248,33.4698,33.4881,172017.0
2022-10-21 13:10:00,36.55,36.56,36.52,36.55,142148.0,33.4973,33.5065,33.4698,33.4973,142148.0
2022-10-21 13:20:00,36.55,36.57,36.49,36.52,166179.0,33.4973,33.5156,33.4423,33.4698,166179.0
2022-10-21 13:30:00,36.52,36.56,36.5,36.51,97483.0,33.4698,33.5065,33.4515,33.4606,97483.0
2022-10-21 13:40:00,36.52,36.56,36.51,36.55,202332.0,33.4698,33.5065,33.4606,33.4973,202332.0
2022-10-21 13:50:00,36.55,36.58,36.55,36.57,230410.0,33.4973,33.5248,33.4973,33.5156,230410.0
2022-10-21 14:00:00,36.57,36.62,36.57,36.61,301333.0,33.5156,33.5615,33.5156,33.5523,301333.0
2022-10-21 14:10:00,36.62,36.62,36.53,36.55,201956.0,33.5615,33.5615,33.479,33.4973,201956.0
2022-10-21 14:20:00,36.55,36.58,36.54,36.58,110367.0,33.4973,33.5248,33.4881,33.5248,110367.0
2022-10-21 14:30:00,36.57,36.6,36.56,36.58,293994.0,33.5156,33.5431,33.5065,33.5248,293994.0
2022-10-21 14:40:00,36.58,36.6,36.56,36.6,230492.0,33.5248,33.5431,33.5065,33.5431,230492.0
2022-10-21 14:50:00,36.6,36.62,36.57,36.61,140271.0,33.5431,33.5615,33.5156,33.5523,140271.0
2022-10-21 15:00:00,36.61,36.63,36.59,36.61,310617.0,33.5523,33.5706,33.534,33.5523,310617.0
2022-10-21 15:10:00,36.62,36.69,36.61,36.68,146199.0,33.5615,33.6256,33.5523,33.6164,146199.0
2022-10-21 15:20:00,36.68,36.72,36.67,36.72,190811.0,33.6164,33.6531,33.6073,33.6531,190811.0
2022-10-21 15:30:00,36.72,36.73,36.7,36.72,231265.0,33.6531,33.6623,33.6348,33.6531,231265.0
2022-10-21 15:40:00,36.72,36.74,36.71,36.72,283835.0,33.6531,33.6714,33.6439,33.6531,283835.0
2022-10-21 15:50:00,36.72,36.75,36.69,36.75,568607.0,33.6531,33.6806,33.6256,33.6806,568607.0
2022-10-24 09:30:00,35.37,35.39,35.24,35.36,1132021.0,32.4159,32.4342,32.2967,32.4067,1132021.0
2022-10-24 09:40:00,35.35,35.43,35.2,35.23,682527.0,32.3975,32.4708,32.2601,32.2875,682527.0
2022-10-24 09:50:00,35.24,35.29,35.19,35.2,235150.0,32.2967,32.3425,32.2509,32.2601,235150.0
2022-10-24 10:00:00,35.2,35.22,35.07,35.11,1601108.0,32.2601,32.2784,32.1409,32.1776,1601108.0
2022-10-24 10:10:00,35.1,35.19,35.06,35.07,1051989.0,32.1684,32.2509,32.1317,32.1409,1051989.0
2022-10-24 10:20:00,35.06,35.07,34.88,34.96,1261322.0,32.1317,32.1409,31.9668,32.0401,1261322.0
2022-10-24 10:30:00,34.97,35.1,34.92,35.07,1310021.0,32.0493,32.1684,32.0034,32.1409,1310021.0
2022-10-24 10:40:00,35.07,35.1,35.02,35.04,1180018.0,32.1409,32.1684,32.0951,32.1134,1180018.0
2022-10-24 10:50:00,35.04,35.22,35.03,35.2,1373710.0,32.1134,32.2784,32.1042,32.2601,1373710.0
2022-10-24 11:00:00,35.19,35.25,35.15,35.21,1385298.0,32.2509,32.3059,32.2142,32.2692,1385298.0
2022-10-24 11:10:00,35.21,35.27,35.17,35.2,1350685.0,32.2692,32.3242,32.2326,32.2601,1350685.0
2022-10-24 11:20:00,35.2,35.28,35.2,35.25,1193011.0,32.2601,32.3334,32.2601,32.3059,1193011.0
2022-10-24 11:30:00,35.25,35.28,35.2,35.27,1247633.0,32.3059,32.3334,32.2601,32.3242,1247633.0
2022-10-24 11:40:00,35.27,35.27,35.15,35.21,2003554.0,32.3242,32.3242,32.2142,32.2692,2003554.0
2022-10-24 11:50:00,35.22,35.3,35.21,35.28,1751257.0,32.2784,32.3517,32.2692,32.3334,1751257.0
2022-10-24 12:00:00,35.28,35.28,35.21,35.25,1283835.0,32.3334,32.3334,32.2692,32.3059,1283835.0
2022-10-24 12:10:00,35.26,35.32,35.24,35.32,1021717.0,32.315,32.37,32.2967,32.37,1021717.0
2022-10-24 12:20:00,35.32,35.32,35.28,35.28,403575.0,32.37,32.37,32.3334,32.3334,403575.0
2022-10-24 12:30:00,35.28,35.3,35.23,35.23,348556.0,32.3334,32.3517,32.2875,32.2875,348556.0
2022-10-24 12:40:00,35.23,35.28,35.21,35.25,555274.0,32.2875,32.3334,32.2692,32.3059,555274.0
2022-10-24 12:50:00,35.26,35.3,35.24,35.24,435199.0,32.315,32.3517,32.2967,32.2967,435199.0
2022-10-24 13:00:00,35.25,35.25,35.22,35.25,333981.0,32.3059,32.3059,32.2784,32.3059,333981.0
2022-10-24 13:10:00,35.25,35.25,35.21,35.22,334258.0,32.3059,32.3059,32.2692,32.2784,334258.0
2022-10-24 13:20:00,35.23,35.23,35.18,35.2,193217.0,32.2875,32.2875,32.2417,32.2601,193217.0
2022-10-24 13:30:00,35.2,35.2,35.17,35.19,248685.0,32.2601,32.2601,32.2326,32.2509,248685.0
2022-10-24 13:40:00,35.2,35.23,35.19,35.22,239617.0,32.2601,32.2875,32.2509,32.2784,239617.0
2022-10-24 13:50:00,35.23,35.25,35.21,35.21,495468.0,32.2875,32.3059,32.2692,32.2692,495468.0
2022-10-24 14:00:00,35.22,35.27,35.21,35.25,280906.0,32.2784,32.3242,32.2692,32.3059,280906.0
2022-10-24 14:10:00,35.25,35.28,35.24,35.26,358569.0,32.3059,32.3334,32.2967,32.315,358569.0
2022-10-24 14:20:00,35.26,35.28,35.24,35.27,607535.0,32.315,32.3334,32.2967,32.3242,607535.0
2022-10-24 14:30:00,35.27,35.27,35.24,35.26,411243.0,32.3242,32.3242,32.2967,32.315,411243.0
2022-10-24 14:40:00,35.27,35.3,35.24,35.3,616451.0,32.3242,32.3517,32.2967,32.3517,616451.0
2022-10-24 14:50:00,35.3,35.3,35.27,35.29,447219.0,32.3517,32.3517,32.3242,32.3425,447219.0
2022-10-24 15:00:00,35.29,35.34,35.29,35.32,567326.0,32.3425,32.3884,32.3425,32.37,567326.0
2022-10-24 15:10:00,35.32,35.38,35.31,35.35,327570.0,32.37,32.425,32.3609,32.3975,327570.0
2022-10-24 15:20:00,35.36,35.36,35.32,35.36,378455.0,32.4067,32.4067,32.37,32.4067,378455.0
2022-10-24 15:30:00,35.36,35.36,35.34,35.36,317647.0,32.4067,32.4067,32.3884,32.4067,317647.0
2022-10-24 15:40:00,35.36,35.36,35.32,35.32,735194.0,32.4067,32.4067,32.37,32.37,735194.0
2022-10-24 15:50:00,35.33,35.34,35.31,35.33,899221.0,32.3792,32.3884,32.3609,32.3792,899221.0
2022-10-25 09:30:00,35.33,35.46,35.33,35.36,2114515.0,32.3792,32.4983,32.3792,32.4067,2114515.0
2022-10-25 09:40:00,35.36,35.52,35.33,35.52,601694.0,32.4067,32.5533,32.3792,32.5533,601694.0
2022-10-25 09:50:00,35.52,35.6,35.46,35.59,701196.0,32.5533,32.6266,32.4983,32.6175,701196.0
2022-10-25 10:00:00,35.59,35.61,35.53,35.55,1119881.0,32.6175,32.6358,32.5625,32.5808,1119881.0
2022-10-25 10:10:00,35.55,35.57,35.51,35.55,677423.0,32.5808,32.5991,32.5442,32.5808,677423.0
2022-10-25 10:20:00,35.56,35.57,35.49,35.56,588201.0,32.59,32.5991,32.5258,32.59,588201.0
2022-10-25 10:30:00,35.57,35.58,35.49,35.51,381976.0,32.5991,32.6083,32.5258,32.5442,381976.0
2022-10-25 10:40:00,35.51,35.54,35.48,35.51,379671.0,32.5442,32.5717,32.5167,32.5442,379671.0
2022-10-25 10:50:00,35.51,35.53,35.48,35.48,292019.0,32.5442,32.5625,32.5167,32.5167,292019.0
2022-10-25 11:00:00,35.48,35.6,35.48,35.59,236830.0,32.5167,32.6266,32.5167,32.6175,236830.0
2022-10-25 11:10:00,35.59,35.61,35.56,35.6,356192.0,32.6175,32.6358,32.59,32.6266,356192.0
2022-10-25 11:20:00,35.6,35.63,35.57,35.63,289528.0,32.6266,32.6541,32.5991,32.6541,289528.0
2022-10-25 11:30:00,35.62,35.65,35.6,35.65,350113.0,32.645,32.6725,32.6266,32.6725,350113.0
2022-10-25 11:40:00,35.65,35.65,35.59,35.61,276694.0,32.6725,32.6725,32.6175,32.6358,276694.0
2022-10-25 11:50:00,35.6,35.61,35.58,35.59,295403.0,32.6266,32.6358,32.6083,32.6175,295403.0
2022-10-25 12:00:00,35.59,35.61,35.57,35.59,219375.0,32.6175,32.6358,32.5991,32.6175,219375.0
2022-10-25 12:10:00,35.59,35.62,35.58,35.61,261252.0,32.6175,32.645,32.6083,32.6358,261252.0
2022-10-25 12:20:00,35.62,35.63,35.59,35.6,295162.0,32.645,32.6541,32.6175,32.6266,295162.0
2022-10-25 12:30:00,35.6,35.62,35.59,35.61,245944.0,32.6266,32.645,32.6175,32.6358,245944.0
2022-10-25 12:40:00,35.62,35.62,35.56,35.56,137751.0,32.645,32.645,32.59,32.59,137751.0
2022-10-25 12:50:00,35.56,35.58,35.54,35.55,293882.0,32.59,32.6083,32.5717,32.5808,293882.0
2022-10-25 13:00:00,35.54,35.58,35.53,35.55,246205.0,32.5717,32.6083,32.5625,32.5808,246205.0
2022-10-25 13:10:00,35.55,35.56,35.5,35.52,223480.0,32.5808,32.59,32.535,32.5533,223480.0
2022-10-25 13:20:00,35.52,35.56,35.52,35.54,302579.0,32.5533,32.59,32.5533,32.5717,302579.0
2022-10-25 13:30:00,35.54,35.58,35.54,35.54,285688.0,32.5717,32.6083,32.5717,32.5717,285688.0
2022-10-25 13:40:00,35.55,35.55,35.52,35.54,261242.0,32.5808,32.5808,32.5533,32.5717,261242.0
2022-10-25 13:50:00,35.54,35.55,35.52,35.55,335836.0,32.5717,32.5808,32.5533,32.5808,335836.0
2022-10-25 14:00:00,35.54,35.56,35.53,35.55,344984.0,32.5717,32.59,32.5625,32.5808,344984.0
2022-10-25 14:10:00,35.55,35.57,35.54,35.57,849303.0,32.5808,32.5991,32.5717,32.5991,849303.0
2022-10-25 14:20:00,35.57,35.58,35.55,35.58,279859.0,32.5991,32.6083,32.5808,32.6083,279859.0
2022-10-25 14:30:00,35.58,35.59,35.57,35.58,428081.0,32.6083,32.6175,32.5991,32.6083,428081.0
2022-10-25 14:40:00,35.59,35.59,35.53,35.55,502460.0,32.6175,32.6175,32.5625,32.5808,502460.0
2022-10-25 14:50:00,35.55,35.56,35.52,35.54,1128824.0,32.5808,32.59,32.5533,32.5717,1128824.0
2022-10-25 15:00:00,35.54,35.57,35.54,35.56,336936.0,32.5717,32.5991,32.5717,32.59,336936.0
2022-10-25 15:10:00,35.56,35.58,35.56,35.58,431280.0,32.59,32.6083,32.59,32.6083,431280.0
2022-10-25 15:20:00,35.58,35.61,35.57,35.61,380383.0,32.6083,32.6358,32.5991,32.6358,380383.0
2022-10-25 15:30:00,35.61,35.63,35.6,35.61,275728.0,32.6358,32.6541,32.6266,32.6358,275728.0
2022-10-25 15:40:00,35.61,35.62,35.6,35.62,555297.0,32.6358,32.645,32.6266,32.645,555297.0
2022-10-25 15:50:00,35.61,35.62,35.58,35.61,495862.0,32.6358,32.645,32.6083,32.6358,495862.0
2022-10-26 09:30:00,35.68,35.97,35.65,35.97,593417.0,32.7,32.9657,32.6725,32.9657,593417.0
2022-10-26 09:40:00,35.98,35.98,35.86,35.95,517982.0,32.9749,32.9749,32.8649,32.9474,517982.0
2022-10-26 09:50:00,35.95,35.98,35.89,35.89,489345.0,32.9474,32.9749,32.8924,32.8924,489345.0
2022-10-26 10:00:00,35.9,36.06,35.89,36.03,831866.0,32.9016,33.0482,32.8924,33.0207,831866.0
2022-10-26 10:10:00,36.03,36.13,35.99,36.13,357086.0,33.0207,33.1124,32.9841,33.1124,357086.0
2022-10-26 10:20:00,36.12,36.18,36.08,36.16,281360.0,33.1032,33.1582,33.0666,33.1399,281360.0
2022-10-26 10:30:00,36.16,36.19,36.12,36.18,291963.0,33.1399,33.1674,33.1032,33.1582,291963.0
2022-10-26 10:40:00,36.18,36.26,36.16,36.23,365649.0,33.1582,33.2315,33.1399,33.204,365649.0
2022-10-26 10:50:00,36.23,36.24,36.14,36.14,213394.0,33.204,33.2132,33.1215,33.1215,213394.0
2022-10-26 11:00:00,36.15,36.27,36.15,36.27,611667.0,33.1307,33.2407,33.1307,33.2407,611667.0
2022-10-26 11:10:00,36.26,36.3,36.23,36.29,372092.0,33.2315,33.2682,33.204,33.259,372092.0
2022-10-26 11:20:00,36.29,36.31,36.26,36.29,164824.0,33.259,33.2773,33.2315,33.259,164824.0
2022-10-26 11:30:00,36.29,36.33,36.27,36.31,296275.0,33.259,33.2957,33.2407,33.2773,296275.0
2022-10-26 11:40:00,36.31,36.34,36.28,36.3,259189.0,33.2773,33.3048,33.2498,33.2682,259189.0
2022-10-26 11:50:00,36.31,36.31,36.24,36.25,256502.0,33.2773,33.2773,33.2132,33.2224,256502.0
2022-10-26 12:00:00,36.26,36.31,36.25,36.27,471807.0,33.2315,33.2773,33.2224,33.2407,471807.0
2022-10-26 12:10:00,36.27,36.32,36.26,36.32,428549.0,33.2407,33.2865,33.2315,33.2865,428549.0
2022-10-26 12:20:00,36.32,36.36,36.32,36.34,363108.0,33.2865,33.3232,33.2865,33.3048,363108.0
2022-10-26 12:30:00,36.35,36.4,36.3,36.3,209823.0,33.314,33.3598,33.2682,33.2682,209823.0
2022-10-26 12:40:00,36.31,36.31,36.25,36.26,203907.0,33.2773,33.2773,33.2224,33.2315,203907.0
2022-10-26 12:50:00,36.26,36.26,36.15,36.17,317593.0,33.2315,33.2315,33.1307,33.149,317593.0
2022-10-26 13:00:00,36.16,36.2,36.13,36.17,377768.0,33.1399,33.1765,33.1124,33.149,377768.0
2022-10-26 13:10:00,36.17,36.19,36.15,36.16,287897.0,33.149,33.1674,33.1307,33.1399,287897.0
2022-10-26 13:20:00,36.16,36.17,36.09,36.11,164870.0,33.1399,33.149,33.0757,33.094,164870.0
2022-10-26 13:30:00,36.11,36.14,36.09,36.14,193340.0,33.094,33.1215,33.0757,33.1215,193340.0
2022-10-26 13:40:00,36.14,36.18,36.13,36.16,200559.0,33.1215,33.1582,33.1124,33.1399,200559.0
2022-10-26 13:50:00,36.16,36.21,36.16,36.2,222710.0,33.1399,33.1857,33.1399,33.1765,222710.0
2022-10-26 14:00:00,36.2,36.23,36.19,36.22,317572.0,33.1765,33.204,33.1674,33.1949,317572.0
2022-10-26 14:10:00,36.22,36.22,36.18,36.18,238254.0,33.1949,33.1949,33.1582,33.1582,238254.0
2022-10-26 14:20:00,36.18,36.18,36.13,36.13,267836.0,33.1582,33.1582,33.1124,33.1124,267836.0
2022-10-26 14:30:00,36.13,36.16,36.12,36.15,295111.0,33.1124,33.1399,33.1032,33.1307,295111.0
2022-10-26 14:40:00,36.15,36.15,36.1,36.11,451428.0,33.1307,33.1307,33.0849,33.094,451428.0
2022-10-26 14:50:00,36.11,36.12,36.08,36.12,360727.0,33.094,33.1032,33.0666,33.1032,360727.0
2022-10-26 15:00:00,36.12,36.12,36.05,36.09,334838.0,33.1032,33.1032,33.0391,33.0757,334838.0
2022-10-26 15:10:00,36.09,36.11,36.05,36.1,502702.0,33.0757,33.094,33.0391,33.0849,502702.0
2022-10-26 15:20:00,36.11,36.11,36.07,36.09,367946.0,33.094,33.094,33.0574,33.0757,367946.0
2022-10-26 15:30:00,36.09,36.13,36.08,36.1,394077.0,33.0757,33.1124,33.0666,33.0849,394077.0
2022-10-26 15:40:00,36.11,36.12,36.1,36.11,488653.0,33.094,33.1032,33.0849,33.094,488653.0
2022-10-26 15:50:00,36.1,36.13,36.08,36.09,580075.0,33.0849,33.1124,33.0666,33.0757,580075.0
2022-10-27 09:30:00,35.85,35.97,35.81,35.95,978238.0,32.8558,32.9657,32.8191,32.9474,978238.0
2022-10-27 09:40:00,35.95,36.02,35.85,35.87,282449.0,32.9474,33.0116,32.8558,32.8741,282449.0
2022-10-27 09:50:00,35.86,35.88,35.77,35.87,306735.0,32.8649,32.8833,32.7824,32.8741,306735.0
2022-10-27 10:00:00,35.86,36.02,35.83,36.01,316399.0,32.8649,33.0116,32.8374,33.0024,316399.0
2022-10-27 10:10:00,36.02,36.09,35.95,36.05,437416.0,33.0116,33.0757,32.9474,33.0391,437416.0
2022-10-27 10:20:00,36.06,36.12,36.03,36.11,233859.0,33.0482,33.1032,33.0207,33.094,233859.0
2022-10-27 10:30:00,36.11,36.16,36.03,36.05,239661.0,33.094,33.1399,33.0207,33.0391,239661.0
2022-10-27 10:40:00,36.05,36.05,35.98,36.01,197514.0,33.0391,33.0391,32.9749,33.0024,197514.0
2022-10-27 10:50:00,36.01,36.09,36.0,36.01,264687.0,33.0024,33.0757,32.9932,33.0024,264687.0
2022-10-27 11:00:00,36.01,36.1,36.0,36.09,317975.0,33.0024,33.0849,32.9932,33.0757,317975.0
2022-10-27 11:10:00,36.1,36.13,36.04,36.05,484767.0,33.0849,33.1124,33.0299,33.0391,484767.0
2022-10-27 11:20:00,36.05,36.1,36.03,36.09,327045.0,33.0391,33.0849,33.0207,33.0757,327045.0
2022-10-27 11:30:00,36.09,36.12,36.0,36.02,202340.0,33.0757,33.1032,32.9932,33.0116,202340.0
2022-10-27 11:40:00,36.02,36.03,35.96,35.99,625792.0,33.0116,33.0207,32.9566,32.9841,625792.0
2022-10-27 11:50:00,35.99,36.0,35.95,35.95,150703.0,32.9841,32.9932,32.9474,32.9474,150703.0
2022-10-27 12:00:00,35.95,36.02,35.93,36.0,446961.0,32.9474,33.0116,32.9291,32.9932,446961.0
2022-10-27 12:10:00,36.0,36.03,35.97,35.98,403487.0,32.9932,33.0207,32.9657,32.9749,403487.0
2022-10-27 12:20:00,35.98,35.98,35.9,35.9,264853.0,32.9749,32.9749,32.9016,32.9016,264853.0
2022-10-27 12:30:00,35.91,35.95,35.9,35.94,338961.0,32.9108,32.9474,32.9016,32.9382,338961.0
2022-10-27 12:40:00,35.93,35.96,35.91,35.95,103097.0,32.9291,32.9566,32.9108,32.9474,103097.0
2022-10-27 12:50:00,35.95,35.97,35.94,35.97,243565.0,32.9474,32.9657,32.9382,32.9657,243565.0
2022-10-27 13:00:00,35.97,36.04,35.95,36.04,217788.0,32.9657,33.0299,32.9474,33.0299,217788.0
2022-10-27 13:10:00,36.04,36.05,36.0,36.02,548894.0,33.0299,33.0391,32.9932,33.0116,548894.0
2022-10-27 13:20:00,36.03,36.05,36.0,36.01,133336.0,33.0207,33.0391,32.9932,33.0024,133336.0
2022-10-27 13:30:00,36.0,36.02,35.97,35.97,224982.0,32.9932,33.0116,32.9657,32.9657,224982.0
2022-10-27 13:40:00,35.98,36.01,35.97,35.98,207048.0,32.9749,33.0024,32.9657,32.9749,207048.0
2022-10-27 13:50:00,35.99,35.99,35.95,35.96,155860.0,32.9841,32.9841,32.9474,32.9566,155860.0
2022-10-27 14:00:00,35.96,35.97,35.93,35.94,270548.0,32.9566,32.9657,32.9291,32.9382,270548.0
2022-10-27 14:10:00,35.94,35.94,35.91,35.94,268685.0,32.9382,32.9382,32.9108,32.9382,268685.0
2022-10-27 14:20:00,35.94,35.94,35.92,35.93,342344.0,32.9382,32.9382,32.9199,32.9291,342344.0
2022-10-27 14:30:00,35.93,35.94,35.9,35.92,276389.0,32.9291,32.9382,32.9016,32.9199,276389.0
2022-10-27 14:40:00,35.91,35.93,35.88,35.89,304004.0,32.9108,32.9291,32.8833,32.8924,304004.0
2022-10-27 14:50:00,35.89,35.9,35.85,35.86,398454.0,32.8924,32.9016,32.8558,32.8649,398454.0
2022-10-27 15:00:00,35.86,35.9,35.84,35.85,310086.0,32.8649,32.9016,32.8466,32.8558,310086.0
2022-10-27 15:10:00,35.84,35.89,35.82,35.88,292599.0,32.8466,32.8924,32.8283,32.8833,292599.0
2022-10-27 15:20:00,35.88,35.89,35.86,35.88,358576.0,32.8833,32.8924,32.8649,32.8833,358576.0
2022-10-27 15:30:00,35.88,35.91,35.86,35.87,387860.0,32.8833,32.9108,32.8649,32.8741,387860.0
2022-10-27 15:40:00,35.86,35.95,35.86,35.88,886092.0,32.8649,32.9474,32.8649,32.8833,886092.0
2022-10-27 15:50:00,35.87,35.89,35.8,35.82,1132854.0,32.8741,32.8924,32.8099,32.8283,1132854.0
2022-10-28 09:30:00,35.34,35.41,35.28,35.41,567483.0,32.3884,32.4525,32.3334,32.4525,567483.0
2022-10-28 09:40:00,35.41,35.44,35.34,35.37,402808.0,32.4525,32.48,32.3884,32.4159,402808.0
2022-10-28 09:50:00,35.36,35.4,35.32,35.34,249618.0,32.4067,32.4433,32.37,32.3884,249618.0
2022-10-28 10:00:00,35.33,35.42,35.3,35.31,462445.0,32.3792,32.4617,32.3517,32.3609,462445.0
2022-10-28 10:10:00,35.31,35.34,35.21,35.31,472950.0,32.3609,32.3884,32.2692,32.3609,472950.0
2022-10-28 10:20:00,35.3,35.39,35.27,35.37,414465.0,32.3517,32.4342,32.3242,32.4159,414465.0
2022-10-28 10:30:00,35.37,35.4,35.29,35.33,222366.0,32.4159,32.4433,32.3425,32.3792,222366.0
2022-10-28 10:40:00,35.33,35.39,35.3,35.36,346830.0,32.3792,32.4342,32.3517,32.4067,346830.0
2022-10-28 10:50:00,35.36,35.38,35.32,35.37,319254.0,32.4067,32.425,32.37,32.4159,319254.0
2022-10-28 11:00:00,35.37,35.42,35.35,35.4,346683.0,32.4159,32.4617,32.3975,32.4433,346683.0
2022-10-28 11:10:00,35.41,35.46,35.38,35.41,352848.0,32.4525,32.4983,32.425,32.4525,352848.0
2022-10-28 11:20:00,35.41,35.44,35.37,35.38,274248.0,32.4525,32.48,32.4159,32.425,274248.0
2022-10-28 11:30:00,35.38,35.41,35.37,35.41,260022.0,32.425,32.4525,32.4159,32.4525,260022.0
2022-10-28 11:40:00,35.41,35.44,35.39,35.42,168702.0,32.4525,32.48,32.4342,32.4617,168702.0
2022-10-28 11:50:00,35.41,35.42,35.38,35.39,128343.0,32.4525,32.4617,32.425,32.4342,128343.0
2022-10-28 12:00:00,35.39,35.42,35.35,35.35,342990.0,32.4342,32.4617,32.3975,32.3975,342990.0
2022-10-28 12:10:00,35.35,35.4,35.35,35.38,194758.0,32.3975,32.4433,32.3975,32.425,194758.0
2022-10-28 12:20:00,35.38,35.43,35.38,35.42,217062.0,32.425,32.4708,32.425,32.4617,217062.0
2022-10-28 12:30:00,35.43,35.45,35.42,35.43,153806.0,32.4708,32.4892,32.4617,32.4708,153806.0
2022-10-28 12:40:00,35.43,35.46,35.41,35.46,240759.0,32.4708,32.4983,32.4525,32.4983,240759.0
2022-10-28 12:50:00,35.46,35.49,35.45,35.48,151455.0,32.4983,32.5258,32.4892,32.5167,151455.0
2022-10-28 13:00:00,35.48,35.51,35.46,35.5,96931.0,32.5167,32.5442,32.4983,32.535,96931.0
2022-10-28 13:10:00,35.5,35.52,35.49,35.5,277708.0,32.535,32.5533,32.5258,32.535,277708.0
2022-10-28 13:20:00,35.5,35.5,35.47,35.48,164117.0,32.535,32.535,32.5075,32.5167,164117.0
2022-10-28 13:30:00,35.48,35.51,35.48,35.5,171727.0,32.5167,32.5442,32.5167,32.535,171727.0
2022-10-28 13:40:00,35.5,35.5,35.48,35.49,149121.0,32.535,32.535,32.5167,32.5258,149121.0
2022-10-28 13:50:00,35.49,35.49,35.46,35.46,201348.0,32.5258,32.5258,32.4983,32.4983,201348.0
2022-10-28 14:00:00,35.47,35.49,35.45,35.48,536351.0,32.5075,32.5258,32.4892,32.5167,536351.0
2022-10-28 14:10:00,35.48,35.52,35.47,35.52,238132.0,32.5167,32.5533,32.5075,32.5533,238132.0
2022-10-28 14:20:00,35.51,35.52,35.48,35.48,198365.0,32.5442,32.5533,32.5167,32.5167,198365.0
2022-10-28 14:30:00,35.48,35.52,35.48,35.52,335948.0,32.5167,32.5533,32.5167,32.5533,335948.0
2022-10-28 14:40:00,35.52,35.53,35.5,35.52,341702.0,32.5533,32.5625,32.535,32.5533,341702.0
2022-10-28 14:50:00,35.53,35.55,35.52,35.55,369771.0,32.5625,32.5808,32.5533,32.5808,369771.0
2022-10-28 15:00:00,35.55,35.56,35.53,35.54,223923.0,32.5808,32.59,32.5625,32.5717,223923.0
2022-10-28 15:10:00,35.54,35.56,35.53,35.55,417304.0,32.5717,32.59,32.5625,32.5808,417304.0
2022-10-28 15:20:00,35.55,35.56,35.53,35.55,264401.0,32.5808,32.59,32.5625,32.5808,264401.0
2022-10-28 15:30:00,35.54,35.55,35.53,35.54,404339.0,32.5717,32.5808,32.5625,32.5717,404339.0
2022-10-28 15:40:00,35.55,35.55,35.54,35.54,323256.0,32.5808,32.5808,32.5717,32.5717,323256.0
2022-10-28 15:50:00,35.55,35.58,35.54,35.57,511548.0,32.5808,32.6083,32.5717,32.5991,511548.0
2022-10-31 09:30:00,35.16,35.31,35.15,35.28,682755.0,32.2234,32.3609,32.2142,32.3334,682755.0
2022-10-31 09:40:00,35.27,35.28,35.17,35.19,550073.0,32.3242,32.3334,32.2326,32.2509,550073.0
2022-10-31 09:50:00,35.19,35.36,35.17,35.34,472134.0,32.2509,32.4067,32.2326,32.3884,472134.0
2022-10-31 10:00:00,35.34,35.45,35.33,35.34,1377307.0,32.3884,32.4892,32.3792,32.3884,1377307.0
2022-10-31 10:10:00,35.33,35.45,35.33,35.41,638323.0,32.3792,32.4892,32.3792,32.4525,638323.0
2022-10-31 10:20:00,35.41,35.44,35.35,35.4,504073.0,32.4525,32.48,32.3975,32.4433,504073.0
2022-10-31 10:30:00,35.39,35.42,35.32,35.34,305321.0,32.4342,32.4617,32.37,32.3884,305321.0
2022-10-31 10:40:00,35.34,35.44,35.34,35.41,588909.0,32.3884,32.48,32.3884,32.4525,588909.0
2022-10-31 10:50:00,35.41,35.45,35.37,35.44,233055.0,32.4525,32.4892,32.4159,32.48,233055.0
2022-10-31 11:00:00,35.44,35.47,35.41,35.45,300544.0,32.48,32.5075,32.4525,32.4892,300544.0
2022-10-31 11:10:00,35.44,35.47,35.4,35.4,355606.0,32.48,32.5075,32.4433,32.4433,355606.0
2022-10-31 11:20:00,35.4,35.46,35.38,35.43,565448.0,32.4433,32.4983,32.425,32.4708,565448.0
2022-10-31 11:30:00,35.44,35.46,35.41,35.45,396338.0,32.48,32.4983,32.4525,32.4892,396338.0
2022-10-31 11:40:00,35.44,35.48,35.43,35.48,230446.0,32.48,32.5167,32.4708,32.5167,230446.0
2022-10-31 11:50:00,35.48,35.5,35.38,35.41,383920.0,32.5167,32.535,32.425,32.4525,383920.0
2022-10-31 12:00:00,35.41,35.45,35.38,35.4,176851.0,32.4525,32.4892,32.425,32.4433,176851.0
2022-10-31 12:10:00,35.4,35.46,35.39,35.43,165387.0,32.4433,32.4983,32.4342,32.4708,165387.0
2022-10-31 12:20:00,35.42,35.45,35.4,35.4,258800.0,32.4617,32.4892,32.4433,32.4433,258800.0
2022-10-31 12:30:00,35.41,35.41,35.34,35.36,218221.0,32.4525,32.4525,32.3884,32.4067,218221.0
2022-10-31 12:40:00,35.35,35.37,35.32,35.36,486401.0,32.3975,32.4159,32.37,32.4067,486401.0
2022-10-31 12:50:00,35.36,35.39,35.34,35.38,233964.0,32.4067,32.4342,32.3884,32.425,233964.0
2022-10-31 13:00:00,35.38,35.4,35.35,35.4,593849.0,32.425,32.4433,32.3975,32.4433,593849.0
2022-10-31 13:10:00,35.4,35.44,35.38,35.44,199187.0,32.4433,32.48,32.425,32.48,199187.0
2022-10-31 13:20:00,35.43,35.45,35.41,35.45,291076.0,32.4708,32.4892,32.4525,32.4892,291076.0
2022-10-31 13:30:00,35.45,35.46,35.43,35.45,228698.0,32.4892,32.4983,32.4708,32.4892,228698.0
2022-10-31 13:40:00,35.46,35.46,35.42,35.44,591190.0,32.4983,32.4983,32.4617,32.48,591190.0
2022-10-31 13:50:00,35.44,35.48,35.43,35.46,237729.0,32.48,32.5167,32.4708,32.4983,237729.0
2022-10-31 14:00:00,35.46,35.48,35.45,35.47,387000.0,32.4983,32.5167,32.4892,32.5075,387000.0
2022-10-31 14:10:00,35.46,35.47,35.44,35.47,362402.0,32.4983,32.5075,32.48,32.5075,362402.0
2022-10-31 14:20:00,35.47,35.48,35.46,35.47,260126.0,32.5075,32.5167,32.4983,32.5075,260126.0
2022-10-31 14:30:00,35.47,35.5,35.46,35.5,288297.0,32.5075,32.535,32.4983,32.535,288297.0
2022-10-31 14:40:00,35.5,35.5,35.45,35.45,344681.0,32.535,32.535,32.4892,32.4892,344681.0
2022-10-31 14:50:00,35.45,35.5,35.44,35.45,811125.0,32.4892,32.535,32.48,32.4892,811125.0
2022-10-31 15:00:00,35.46,35.46,35.39,35.4,670294.0,32.4983,32.4983,32.4342,32.4433,670294.0
2022-10-31 15:10:00,35.41,35.42,35.39,35.41,442332.0,32.4525,32.4617,32.4342,32.4525,442332.0
2022-10-31 15:20:00,35.41,35.45,35.4,35.44,383469.0,32.4525,32.4892,32.4433,32.48,383469.0
2022-10-31 15:30:00,35.44,35.47,35.43,35.46,375839.0,32.48,32.5075,32.4708,32.4983,375839.0
2022-10-31 15:40:00,35.47,35.5,35.46,35.48,837026.0,32.5075,32.535,32.4983,32.5167,837026.0
2022-10-31 15:50:00,35.48,35.49,35.43,35.47,963176.0,32.5167,32.5258,32.4708,32.5075,963176.0
2022-11-01 09:30:00,36.3,36.38,36.21,36.27,1024097.0,33.2682,33.3415,33.1857,33.2407,1024097.0
2022-11-01 09:40:00,36.28,36.3,36.18,36.2,2559204.0,33.2498,33.2682,33.1582,33.1765,2559204.0
2022-11-01 09:50:00,36.2,36.23,36.16,36.19,230103.0,33.1765,33.204,33.1399,33.1674,230103.0
2022-11-01 10:00:00,36.2,36.2,35.94,35.95,545927.0,33.1765,33.1765,32.9382,32.9474,545927.0
2022-11-01 10:10:00,35.94,36.06,35.91,36.0,293527.0,32.9382,33.0482,32.9108,32.9932,293527.0
2022-11-01 10:20:00,36.0,36.14,35.97,36.08,379919.0,32.9932,33.1215,32.9657,33.0666,379919.0
2022-11-01 10:30:00,36.09,36.17,36.05,36.07,625781.0,33.0757,33.149,33.0391,33.0574,625781.0
2022-11-01 10:40:00,36.08,36.08,35.98,36.02,332320.0,33.0666,33.0666,32.9749,33.0116,332320.0
2022-11-01 10:50:00,36.02,36.05,35.97,36.01,271692.0,33.0116,33.0391,32.9657,33.0024,271692.0
2022-11-01 11:00:00,36.01,36.06,35.99,36.03,579386.0,33.0024,33.0482,32.9841,33.0207,579386.0
2022-11-01 11:10:00,36.03,36.1,36.03,36.04,291240.0,33.0207,33.0849,33.0207,33.0299,291240.0
2022-11-01 11:20:00,36.04,36.1,36.02,36.1,486207.0,33.0299,33.0849,33.0116,33.0849,486207.0
2022-11-01 11:30:00,36.1,36.14,36.04,36.05,462203.0,33.0849,33.1215,33.0299,33.0391,462203.0
2022-11-01 11:40:00,36.05,36.1,36.04,36.08,325170.0,33.0391,33.0849,33.0299,33.0666,325170.0
2022-11-01 11:50:00,36.09,36.12,36.06,36.1,244153.0,33.0757,33.1032,33.0482,33.0849,244153.0
2022-11-01 12:00:00,36.1,36.23,36.09,36.15,376461.0,33.0849,33.204,33.0757,33.1307,376461.0
2022-11-01 12:10:00,36.15,36.17,36.09,36.09,279895.0,33.1307,33.149,33.0757,33.0757,279895.0
2022-11-01 12:20:00,36.1,36.14,36.08,36.09,393921.0,33.0849,33.1215,33.0666,33.0757,393921.0
2022-11-01 12:30:00,36.09,36.1,36.03,36.06,501928.0,33.0757,33.0849,33.0207,33.0482,501928.0
2022-11-01 12:40:00,36.07,36.13,36.05,36.12,367102.0,33.0574,33.1124,33.0391,33.1032,367102.0
2022-11-01 12:50:00,36.11,36.12,36.06,36.1,183511.0,33.094,33.1032,33.0482,33.0849,183511.0
2022-11-01 13:00:00,36.11,36.12,36.08,36.09,240635.0,33.094,33.1032,33.0666,33.0757,240635.0
2022-11-01 13:10:00,36.1,36.15,36.1,36.13,202769.0,33.0849,33.1307,33.0849,33.1124,202769.0
2022-11-01 13:20:00,36.13,36.15,36.1,36.12,171083.0,33.1124,33.1307,33.0849,33.1032,171083.0
2022-11-01 13:30:00,36.12,36.13,36.09,36.1,267333.0,33.1032,33.1124,33.0757,33.0849,267333.0
2022-11-01 13:40:00,36.1,36.17,36.1,36.12,4314064.0,33.0849,33.149,33.0849,33.1032,4314064.0
2022-11-01 13:50:00,36.12,36.16,36.11,36.16,348454.0,33.1032,33.1399,33.094,33.1399,348454.0
2022-11-01 14:00:00,36.16,36.19,36.14,36.18,458746.0,33.1399,33.1674,33.1215,33.1582,458746.0
2022-11-01 14:10:00,36.17,36.2,36.16,36.17,317063.0,33.149,33.1765,33.1399,33.149,317063.0
2022-11-01 14:20:00,36.17,36.19,36.15,36.18,244951.0,33.149,33.1674,33.1307,33.1582,244951.0
2022-11-01 14:30:00,36.18,36.19,36.15,36.17,266583.0,33.1582,33.1674,33.1307,33.149,266583.0
2022-11-01 14:40:00,36.17,36.17,36.1,36.11,362634.0,33.149,33.149,33.0849,33.094,362634.0
2022-11-01 14:50:00,36.11,36.17,36.1,36.16,355708.0,33.094,33.149,33.0849,33.1399,355708.0
2022-11-01 15:00:00,36.16,36.16,36.12,36.14,586490.0,33.1399,33.1399,33.1032,33.1215,586490.0
2022-11-01 15:10:00,36.14,36.14,36.07,36.09,384628.0,33.1215,33.1215,33.0574,33.0757,384628.0
2022-11-01 15:20:00,36.09,36.11,36.06,36.07,309931.0,33.0757,33.094,33.0482,33.0574,309931.0
2022-11-01 15:30:00,36.07,36.11,36.05,36.07,453537.0,33.0574,33.094,33.0391,33.0574,453537.0
2022-11-01 15:40:00,36.07,36.09,36.03,36.05,589203.0,33.0574,33.0757,33.0207,33.0391,589203.0
2022-11-01 15:50:00,36.06,36.07,36.03,36.04,545436.0,33.0482,33.0574,33.0207,33.0299,545436.0
2022-11-02 09:30:00,36.14,36.23,36.07,36.2,811798.0,33.1215,33.204,33.0574,33.1765,811798.0
2022-11-02 09:40:00,36.21,36.27,36.16,36.16,645342.0,33.1857,33.2407,33.1399,33.1399,645342.0
2022-11-02 09:50:00,36.16,36.22,36.12,36.14,284410.0,33.1399,33.1949,33.1032,33.1215,284410.0
2022-11-02 10:00:00,36.14,36.17,36.07,36.08,234550.0,33.1215,33.149,33.0574,33.0666,234550.0
2022-11-02 10:10:00,36.09,36.1,35.99,36.05,475071.0,33.0757,33.0849,32.9841,33.0391,475071.0
2022-11-02 10:20:00,36.04,36.06,36.0,36.03,247409.0,33.0299,33.0482,32.9932,33.0207,247409.0
2022-11-02 10:30:00,36.04,36.05,35.98,36.0,311539.0,33.0299,33.0391,32.9749,32.9932,311539.0
2022-11-02 10:40:00,36.01,36.05,35.99,36.04,206590.0,33.0024,33.0391,32.9841,33.0299,206590.0
2022-11-02 10:50:00,36.04,36.04,35.99,36.01,169861.0,33.0299,33.0299,32.9841,33.0024,169861.0
2022-11-02 11:00:00,36.01,36.02,35.98,36.01,223317.0,33.0024,33.0116,32.9749,33.0024,223317.0
2022-11-02 11:10:00,36.01,36.01,35.97,35.98,241287.0,33.0024,33.0024,32.9657,32.9749,241287.0
2022-11-02 11:20:00,35.99,36.01,35.98,36.01,198719.0,32.9841,33.0024,32.9749,33.0024,198719.0
2022-11-02 11:30:00,36.01,36.07,36.01,36.05,391204.0,33.0024,33.0574,33.0024,33.0391,391204.0
2022-11-02 11:40:00,36.04,36.07,36.04,36.07,331061.0,33.0299,33.0574,33.0299,33.0574,331061.0
2022-11-02 11:50:00,36.07,36.1,36.06,36.08,295758.0,33.0574,33.0849,33.0482,33.0666,295758.0
2022-11-02 12:00:00,36.09,36.11,36.06,36.08,266568.0,33.0757,33.094,33.0482,33.0666,266568.0
2022-11-02 12:10:00,36.08,36.08,36.05,36.06,345813.0,33.0666,33.0666,33.0391,33.0482,345813.0
2022-11-02 12:20:00,36.06,36.07,36.04,36.05,108492.0,33.0482,33.0574,33.0299,33.0391,108492.0
2022-11-02 12:30:00,36.05,36.07,36.01,36.02,182554.0,33.0391,33.0574,33.0024,33.0116,182554.0
2022-11-02 12:40:00,36.02,36.08,36.02,36.07,364961.0,33.0116,33.0666,33.0116,33.0574,364961.0
2022-11-02 12:50:00,36.07,36.1,36.07,36.08,223417.0,33.0574,33.0849,33.0574,33.0666,223417.0
2022-11-02 13:00:00,36.08,36.08,36.05,36.06,185545.0,33.0666,33.0666,33.0391,33.0482,185545.0
2022-11-02 13:10:00,36.06,36.08,36.04,36.07,327056.0,33.0482,33.0666,33.0299,33.0574,327056.0
2022-11-02 13:20:00,36.06,36.07,36.04,36.05,235451.0,33.0482,33.0574,33.0299,33.0391,235451.0
2022-11-02 13:30:00,36.04,36.07,36.04,36.07,172404.0,33.0299,33.0574,33.0299,33.0574,172404.0
2022-11-02 13:40:00,36.07,36.1,36.06,36.08,267183.0,33.0574,33.0849,33.0482,33.0666,267183.0
2022-11-02 13:50:00,36.09,36.11,36.05,36.05,580803.0,33.0757,33.094,33.0391,33.0391,580803.0
2022-11-02 14:00:00,36.05,36.39,36.02,36.36,984026.0,33.0391,33.3507,33.0116,33.3232,984026.0
2022-11-02 14:10:00,36.37,36.4,36.27,36.31,489652.0,33.3323,33.3598,33.2407,33.2773,489652.0
2022-11-02 14:20:00,36.3,36.42,36.28,36.41,330175.0,33.2682,33.3782,33.2498,33.369,330175.0
2022-11-02 14:30:00,36.41,36.54,36.13,36.29,1167621.0,33.369,33.4881,33.1124,33.259,1167621.0
2022-11-02 14:40:00,36.29,36.41,36.18,36.19,1203600.0,33.259,33.369,33.1582,33.1674,1203600.0
2022-11-02 14:50:00,36.19,36.22,35.95,36.07,756114.0,33.1674,33.1949,32.9474,33.0574,756114.0
2022-11-02 15:00:00,36.06,36.23,36.04,36.21,1026135.0,33.0482,33.204,33.0299,33.1857,1026135.0
2022-11-02 15:10:00,36.2,36.21,35.98,35.98,703313.0,33.1765,33.1857,32.9749,32.9749,703313.0
2022-11-02 15:20:00,35.98,35.99,35.78,35.86,733622.0,32.9749,32.9841,32.7916,32.8649,733622.0
2022-11-02 15:30:00,35.86,35.87,35.8,35.86,548470.0,32.8649,32.8741,32.8099,32.8649,548470.0
2022-11-02 15:40:00,35.87,35.88,35.8,35.81,875791.0,32.8741,32.8833,32.8099,32.8191,875791.0
2022-11-02 15:50:00,35.81,35.82,35.76,35.79,433392.0,32.8191,32.8283,32.7733,32.8008,433392.0
2022-11-03 09:30:00,35.56,35.74,35.56,35.69,1057410.0,32.59,32.7549,32.59,32.7091,1057410.0
2022-11-03 09:40:00,35.7,35.79,35.64,35.7,589496.0,32.7183,32.8008,32.6633,32.7183,589496.0
2022-11-03 09:50:00,35.69,35.71,35.61,35.62,399633.0,32.7091,32.7275,32.6358,32.645,399633.0
2022-11-03 10:00:00,35.63,35.74,35.6,35.66,891390.0,32.6541,32.7549,32.6266,32.6816,891390.0
2022-11-03 10:10:00,35.66,35.78,35.66,35.76,581326.0,32.6816,32.7916,32.6816,32.7733,581326.0
2022-11-03 10:20:00,35.76,35.9,35.75,35.89,464799.0,32.7733,32.9016,32.7641,32.8924,464799.0
2022-11-03 10:30:00,35.89,35.9,35.82,35.89,372555.0,32.8924,32.9016,32.8283,32.8924,372555.0
2022-11-03 10:40:00,35.9,36.02,35.89,36.02,312174.0,32.9016,33.0116,32.8924,33.0116,312174.0
2022-11-03 10:50:00,36.02,36.1,35.98,36.09,409258.0,33.0116,33.0849,32.9749,33.0757,409258.0
2022-11-03 11:00:00,36.08,36.12,36.04,36.04,428199.0,33.0666,33.1032,33.0299,33.0299,428199.0
2022-11-03 11:10:00,36.05,36.08,36.0,36.02,505101.0,33.0391,33.0666,32.9932,33.0116,505101.0
2022-11-03 11:20:00,36.02,36.06,35.98,35.98,601465.0,33.0116,33.0482,32.9749,32.9749,601465.0
2022-11-03 11:30:00,35.98,36.06,35.95,36.06,516254.0,32.9749,33.0482,32.9474,33.0482,516254.0
2022-11-03 11:40:00,36.07,36.12,36.05,36.08,355695.0,33.0574,33.1032,33.0391,33.0666,355695.0
2022-11-03 11:50:00,36.08,36.1,36.03,36.05,342215.0,33.0666,33.0849,33.0207,33.0391,342215.0
2022-11-03 12:00:00,36.06,36.11,36.04,36.08,549280.0,33.0482,33.094,33.0299,33.0666,549280.0
2022-11-03 12:10:00,36.07,36.11,36.06,36.08,592352.0,33.0574,33.094,33.0482,33.0666,592352.0
2022-11-03 12:20:00,36.08,36.08,36.02,36.04,380847.0,33.0666,33.0666,33.0116,33.0299,380847.0
2022-11-03 12:30:00,36.03,36.06,36.0,36.01,349700.0,33.0207,33.0482,32.9932,33.0024,349700.0
2022-11-03 12:40:00,36.01,36.08,36.0,36.06,148892.0,33.0024,33.0666,32.9932,33.0482,148892.0
2022-11-03 12:50:00,36.05,36.13,36.05,36.11,298165.0,33.0391,33.1124,33.0391,33.094,298165.0
2022-11-03 13:00:00,36.11,36.13,36.06,36.1,435860.0,33.094,33.1124,33.0482,33.0849,435860.0
2022-11-03 13:10:00,36.09,36.12,36.08,36.1,364029.0,33.0757,33.1032,33.0666,33.0849,364029.0
2022-11-03 13:20:00,36.1,36.1,36.06,36.08,253763.0,33.0849,33.0849,33.0482,33.0666,253763.0
2022-11-03 13:30:00,36.08,36.11,36.07,36.11,427612.0,33.0666,33.094,33.0574,33.094,427612.0
2022-11-03 13:40:00,36.11,36.12,36.08,36.11,197747.0,33.094,33.1032,33.0666,33.094,197747.0
2022-11-03 13:50:00,36.11,36.11,36.07,36.08,330030.0,33.094,33.094,33.0574,33.0666,330030.0
2022-11-03 14:00:00,36.08,36.1,36.07,36.09,527070.0,33.0666,33.0849,33.0574,33.0757,527070.0
2022-11-03 14:10:00,36.09,36.11,36.08,36.11,564872.0,33.0757,33.094,33.0666,33.094,564872.0
2022-11-03 14:20:00,36.11,36.16,36.1,36.15,761050.0,33.094,33.1399,33.0849,33.1307,761050.0
2022-11-03 14:30:00,36.15,36.17,36.13,36.15,825789.0,33.1307,33.149,33.1124,33.1307,825789.0
2022-11-03 14:40:00,36.15,36.16,36.13,36.15,442796.0,33.1307,33.1399,33.1124,33.1307,442796.0
2022-11-03 14:50:00,36.15,36.15,36.12,36.14,446505.0,33.1307,33.1307,33.1032,33.1215,446505.0
2022-11-03 15:00:00,36.14,36.15,36.11,36.12,501181.0,33.1215,33.1307,33.094,33.1032,501181.0
2022-11-03 15:10:00,36.13,36.14,36.11,36.11,364405.0,33.1124,33.1215,33.094,33.094,364405.0
2022-11-03 15:20:00,36.12,36.14,36.11,36.14,270415.0,33.1032,33.1215,33.094,33.1215,270415.0
2022-11-03 15:30:00,36.14,36.14,36.11,36.11,520799.0,33.1215,33.1215,33.094,33.094,520799.0
2022-11-03 15:40:00,36.12,36.13,36.08,36.09,287386.0,33.1032,33.1124,33.0666,33.0757,287386.0
2022-11-03 15:50:00,36.1,36.11,36.04,36.07,652168.0,33.0849,33.094,33.0299,33.0574,652168.0
2022-11-04 09:30:00,37.38,37.42,37.11,37.13,3037417.0,34.258,34.2946,34.0105,34.0289,3037417.0
2022-11-04 09:40:00,37.14,37.16,37.02,37.06,1456250.0,34.038,34.0563,33.928,33.9647,1456250.0
2022-11-04 09:50:00,37.06,37.23,37.04,37.22,713727.0,33.9647,34.1205,33.9464,34.1113,713727.0
2022-11-04 10:00:00,37.22,37.3,37.2,37.26,708389.0,34.1113,34.1847,34.093,34.148,708389.0
2022-11-04 10:10:00,37.26,37.36,37.23,37.3,656928.0,34.148,34.2396,34.1205,34.1847,656928.0
2022-11-04 10:20:00,37.31,37.4,37.3,37.38,601393.0,34.1938,34.2763,34.1847,34.258,601393.0
2022-11-04 10:30:00,37.38,37.44,37.36,37.39,275176.0,34.258,34.313,34.2396,34.2671,275176.0
2022-11-04 10:40:00,37.39,37.47,37.39,37.45,235191.0,34.2671,34.3405,34.2671,34.3221,235191.0
2022-11-04 10:50:00,37.45,37.46,37.33,37.38,266541.0,34.3221,34.3313,34.2122,34.258,266541.0
2022-11-04 11:00:00,37.38,37.41,37.31,37.34,183859.0,34.258,34.2855,34.1938,34.2213,183859.0
2022-11-04 11:10:00,37.34,37.39,37.32,37.32,216722.0,34.2213,34.2671,34.203,34.203,216722.0
2022-11-04 11:20:00,37.33,37.39,37.27,37.28,227556.0,34.2122,34.2671,34.1572,34.1663,227556.0
2022-11-04 11:30:00,37.28,37.34,37.26,37.26,276958.0,34.1663,34.2213,34.148,34.148,276958.0
2022-11-04 11:40:00,37.27,37.27,37.22,37.23,219137.0,34.1572,34.1572,34.1113,34.1205,219137.0
2022-11-04 11:50:00,37.24,37.24,37.17,37.2,439323.0,34.1297,34.1297,34.0655,34.093,439323.0
2022-11-04 12:00:00,37.2,37.23,37.12,37.23,361008.0,34.093,34.1205,34.0197,34.1205,361008.0
2022-11-04 12:10:00,37.23,37.3,37.18,37.27,289368.0,34.1205,34.1847,34.0747,34.1572,289368.0
2022-11-04 12:20:00,37.27,37.31,37.23,37.29,215552.0,34.1572,34.1938,34.1205,34.1755,215552.0
2022-11-04 12:30:00,37.29,37.31,37.25,37.25,190753.0,34.1755,34.1938,34.1388,34.1388,190753.0
2022-11-04 12:40:00,37.24,37.25,37.2,37.2,167892.0,34.1297,34.1388,34.093,34.093,167892.0
2022-11-04 12:50:00,37.2,37.24,37.19,37.23,225838.0,34.093,34.1297,34.0838,34.1205,225838.0
2022-11-04 13:00:00,37.23,37.29,37.2,37.2,362454.0,34.1205,34.1755,34.093,34.093,362454.0
2022-11-04 13:10:00,37.21,37.31,37.21,37.28,530829.0,34.1022,34.1938,34.1022,34.1663,530829.0
2022-11-04 13:20:00,37.28,37.3,37.25,37.27,455781.0,34.1663,34.1847,34.1388,34.1572,455781.0
2022-11-04 13:30:00,37.27,37.3,37.25,37.27,223360.0,34.1572,34.1847,34.1388,34.1572,223360.0
2022-11-04 13:40:00,37.26,37.27,37.22,37.25,263581.0,34.148,34.1572,34.1113,34.1388,263581.0
2022-11-04 13:50:00,37.24,37.27,37.22,37.23,253933.0,34.1297,34.1572,34.1113,34.1205,253933.0
2022-11-04 14:00:00,37.23,37.26,37.19,37.21,261682.0,34.1205,34.148,34.0838,34.1022,261682.0
2022-11-04 14:10:00,37.21,37.28,37.2,37.27,273316.0,34.1022,34.1663,34.093,34.1572,273316.0
2022-11-04 14:20:00,37.27,37.33,37.24,37.32,471650.0,34.1572,34.2122,34.1297,34.203,471650.0
2022-11-04 14:30:00,37.32,37.36,37.3,37.34,472463.0,34.203,34.2396,34.1847,34.2213,472463.0
2022-11-04 14:40:00,37.35,37.41,37.34,37.38,238514.0,34.2305,34.2855,34.2213,34.258,238514.0
2022-11-04 14:50:00,37.38,37.44,37.38,37.43,486549.0,34.258,34.313,34.258,34.3038,486549.0
2022-11-04 15:00:00,37.42,37.47,37.41,37.46,332577.0,34.2946,34.3405,34.2855,34.3313,332577.0
2022-11-04 15:10:00,37.45,37.49,37.45,37.47,558749.0,34.3221,34.3588,34.3221,34.3405,558749.0
2022-11-04 15:20:00,37.46,37.47,37.42,37.45,284400.0,34.3313,34.3405,34.2946,34.3221,284400.0
2022-11-04 15:30:00,37.45,37.49,37.43,37.47,521048.0,34.3221,34.3588,34.3038,34.3405,521048.0
2022-11-04 15:40:00,37.47,37.49,37.45,37.48,413626.0,34.3405,34.3588,34.3221,34.3496,413626.0
2022-11-04 15:50:00,37.49,37.52,37.45,37.52,646975.0,34.3588,34.3863,34.3221,34.3863,646975.0
2022-11-07 09:30:00,37.65,37.73,37.53,37.55,785545.0,34.5054,34.5787,34.3954,34.4138,785545.0
2022-11-07 09:40:00,37.57,37.6,37.5,37.52,327981.0,34.4321,34.4596,34.368,34.3863,327981.0
2022-11-07 09:50:00,37.53,37.55,37.45,37.48,568498.0,34.3954,34.4138,34.3221,34.3496,568498.0
2022-11-07 10:00:00,37.49,37.55,37.47,37.52,375789.0,34.3588,34.4138,34.3405,34.3863,375789.0
2022-11-07 10:10:00,37.52,37.56,37.47,37.54,343835.0,34.3863,34.4229,34.3405,34.4046,343835.0
2022-11-07 10:20:00,37.53,37.53,37.41,37.48,260044.0,34.3954,34.3954,34.2855,34.3496,260044.0
2022-11-07 10:30:00,37.49,37.52,37.42,37.43,340025.0,34.3588,34.3863,34.2946,34.3038,340025.0
2022-11-07 10:40:00,37.43,37.47,37.42,37.44,458088.0,34.3038,34.3405,34.2946,34.313,458088.0
2022-11-07 10:50:00,37.44,37.51,37.44,37.51,271372.0,34.313,34.3771,34.313,34.3771,271372.0
2022-11-07 11:00:00,37.51,37.52,37.42,37.46,393851.0,34.3771,34.3863,34.2946,34.3313,393851.0
2022-11-07 11:10:00,37.45,37.47,37.39,37.45,432468.0,34.3221,34.3405,34.2671,34.3221,432468.0
2022-11-07 11:20:00,37.45,37.5,37.45,37.49,203073.0,34.3221,34.368,34.3221,34.3588,203073.0
2022-11-07 11:30:00,37.49,37.51,37.42,37.43,255695.0,34.3588,34.3771,34.2946,34.3038,255695.0
2022-11-07 11:40:00,37.42,37.42,37.34,37.38,208926.0,34.2946,34.2946,34.2213,34.258,208926.0
2022-11-07 11:50:00,37.37,37.39,37.35,37.36,212722.0,34.2488,34.2671,34.2305,34.2396,212722.0
2022-11-07 12:00:00,37.36,37.42,37.33,37.41,455351.0,34.2396,34.2946,34.2122,34.2855,455351.0
2022-11-07 12:10:00,37.41,37.44,37.39,37.43,156844.0,34.2855,34.313,34.2671,34.3038,156844.0
2022-11-07 12:20:00,37.42,37.45,37.41,37.43,178422.0,34.2946,34.3221,34.2855,34.3038,178422.0
2022-11-07 12:30:00,37.44,37.45,37.4,37.41,392506.0,34.313,34.3221,34.2763,34.2855,392506.0
2022-11-07 12:40:00,37.42,37.44,37.4,37.41,144825.0,34.2946,34.313,34.2763,34.2855,144825.0
2022-11-07 12:50:00,37.41,37.42,37.39,37.41,185525.0,34.2855,34.2946,34.2671,34.2855,185525.0
2022-11-07 13:00:00,37.42,37.44,37.41,37.43,132361.0,34.2946,34.313,34.2855,34.3038,132361.0
2022-11-07 13:10:00,37.43,37.46,37.43,37.45,171759.0,34.3038,34.3313,34.3038,34.3221,171759.0
2022-11-07 13:20:00,37.46,37.46,37.42,37.45,141617.0,34.3313,34.3313,34.2946,34.3221,141617.0
2022-11-07 13:30:00,37.45,37.47,37.43,37.44,105963.0,34.3221,34.3405,34.3038,34.313,105963.0
2022-11-07 13:40:00,37.44,37.44,37.41,37.44,498764.0,34.313,34.313,34.2855,34.313,498764.0
2022-11-07 13:50:00,37.44,37.46,37.43,37.46,294987.0,34.313,34.3313,34.3038,34.3313,294987.0
2022-11-07 14:00:00,37.45,37.47,37.44,37.45,518871.0,34.3221,34.3405,34.313,34.3221,518871.0
2022-11-07 14:10:00,37.45,37.5,37.44,37.49,767086.0,34.3221,34.368,34.313,34.3588,767086.0
2022-11-07 14:20:00,37.49,37.5,37.47,37.48,475708.0,34.3588,34.368,34.3405,34.3496,475708.0
2022-11-07 14:30:00,37.48,37.51,37.47,37.5,350504.0,34.3496,34.3771,34.3405,34.368,350504.0
2022-11-07 14:40:00,37.5,37.5,37.47,37.48,266387.0,34.368,34.368,34.3405,34.3496,266387.0
2022-11-07 14:50:00,37.49,37.49,37.44,37.45,703792.0,34.3588,34.3588,34.313,34.3221,703792.0
2022-11-07 15:00:00,37.45,37.48,37.44,37.48,656490.0,34.3221,34.3496,34.313,34.3496,656490.0
2022-11-07 15:10:00,37.48,37.49,37.46,37.48,283610.0,34.3496,34.3588,34.3313,34.3496,283610.0
2022-11-07 15:20:00,37.48,37.5,37.47,37.5,216923.0,34.3496,34.368,34.3405,34.368,216923.0
2022-11-07 15:30:00,37.5,37.52,37.48,37.49,388531.0,34.368,34.3863,34.3496,34.3588,388531.0
2022-11-07 15:40:00,37.49,37.5,37.47,37.48,356838.0,34.3588,34.368,34.3405,34.3496,356838.0
2022-11-07 15:50:00,37.48,37.49,37.42,37.45,739745.0,34.3496,34.3588,34.2946,34.3221,739745.0
2022-11-08 09:30:00,37.42,37.45,37.33,37.34,1094440.0,34.2946,34.3221,34.2122,34.2213,1094440.0
2022-11-08 09:40:00,37.35,37.36,37.26,37.34,460832.0,34.2305,34.2396,34.148,34.2213,460832.0
2022-11-08 09:50:00,37.33,37.43,37.32,37.37,550014.0,34.2122,34.3038,34.203,34.2488,550014.0
2022-11-08 10:00:00,37.37,37.47,37.36,37.47,682822.0,34.2488,34.3405,34.2396,34.3405,682822.0
2022-11-08 10:10:00,37.47,37.51,37.42,37.5,669721.0,34.3405,34.3771,34.2946,34.368,669721.0
2022-11-08 10:20:00,37.49,37.53,37.48,37.5,221362.0,34.3588,34.3954,34.3496,34.368,221362.0
2022-11-08 10:30:00,37.5,37.56,37.49,37.54,143348.0,34.368,34.4229,34.3588,34.4046,143348.0
2022-11-08 10:40:00,37.54,37.63,37.52,37.63,1502493.0,34.4046,34.4871,34.3863,34.4871,1502493.0
2022-11-08 10:50:00,37.62,37.63,37.58,37.58,320693.0,34.4779,34.4871,34.4413,34.4413,320693.0
2022-11-08 11:00:00,37.59,37.62,37.56,37.62,759214.0,34.4504,34.4779,34.4229,34.4779,759214.0
2022-11-08 11:10:00,37.62,37.65,37.62,37.64,178278.0,34.4779,34.5054,34.4779,34.4963,178278.0
2022-11-08 11:20:00,37.64,37.68,37.63,37.66,369400.0,34.4963,34.5329,34.4871,34.5146,369400.0
2022-11-08 11:30:00,37.66,37.71,37.66,37.71,500408.0,34.5146,34.5604,34.5146,34.5604,500408.0
2022-11-08 11:40:00,37.7,37.73,37.68,37.7,212476.0,34.5512,34.5787,34.5329,34.5512,212476.0
2022-11-08 11:50:00,37.7,37.73,37.69,37.7,310664.0,34.5512,34.5787,34.5421,34.5512,310664.0
2022-11-08 12:00:00,37.71,37.72,37.7,37.7,211799.0,34.5604,34.5696,34.5512,34.5512,211799.0
2022-11-08 12:10:00,37.7,37.71,37.66,37.68,105478.0,34.5512,34.5604,34.5146,34.5329,105478.0
2022-11-08 12:20:00,37.68,37.74,37.67,37.73,187997.0,34.5329,34.5879,34.5238,34.5787,187997.0
2022-11-08 12:30:00,37.73,37.75,37.7,37.75,196874.0,34.5787,34.5971,34.5512,34.5971,196874.0
2022-11-08 12:40:00,37.75,37.77,37.73,37.76,136227.0,34.5971,34.6154,34.5787,34.6062,136227.0
2022-11-08 12:50:00,37.76,37.76,37.71,37.74,126385.0,34.6062,34.6062,34.5604,34.5879,126385.0
2022-11-08 13:00:00,37.73,37.78,37.73,37.77,228536.0,34.5787,34.6246,34.5787,34.6154,228536.0
2022-11-08 13:10:00,37.77,37.77,37.71,37.72,64333.0,34.6154,34.6154,34.5604,34.5696,64333.0
2022-11-08 13:20:00,37.7,37.71,37.55,37.57,365723.0,34.5512,34.5604,34.4138,34.4321,365723.0
2022-11-08 13:30:00,37.56,37.62,37.52,37.61,216689.0,34.4229,34.4779,34.3863,34.4688,216689.0
2022-11-08 13:40:00,37.61,37.66,37.6,37.63,320286.0,34.4688,34.5146,34.4596,34.4871,320286.0
2022-11-08 13:50:00,37.63,37.65,37.56,37.57,280012.0,34.4871,34.5054,34.4229,34.4321,280012.0
2022-11-08 14:00:00,37.57,37.61,37.52,37.52,386517.0,34.4321,34.4688,34.3863,34.3863,386517.0
2022-11-08 14:10:00,37.52,37.57,37.51,37.54,173234.0,34.3863,34.4321,34.3771,34.4046,173234.0
2022-11-08 14:20:00,37.54,37.54,37.39,37.4,353857.0,34.4046,34.4046,34.2671,34.2763,353857.0
2022-11-08 14:30:00,37.41,37.5,37.37,37.49,272610.0,34.2855,34.368,34.2488,34.3588,272610.0
2022-11-08 14:40:00,37.5,37.57,37.48,37.57,203454.0,34.368,34.4321,34.3496,34.4321,203454.0
2022-11-08 14:50:00,37.57,37.59,37.54,37.55,452197.0,34.4321,34.4504,34.4046,34.4138,452197.0
2022-11-08 15:00:00,37.54,37.63,37.54,37.59,628696.0,34.4046,34.4871,34.4046,34.4504,628696.0
2022-11-08 15:10:00,37.6,37.64,37.58,37.64,363034.0,34.4596,34.4963,34.4413,34.4963,363034.0
2022-11-08 15:20:00,37.64,37.69,37.63,37.68,657171.0,34.4963,34.5421,34.4871,34.5329,657171.0
2022-11-08 15:30:00,37.68,37.73,37.67,37.7,689194.0,34.5329,34.5787,34.5238,34.5512,689194.0
2022-11-08 15:40:00,37.7,37.7,37.66,37.67,513614.0,34.5512,34.5512,34.5146,34.5238,513614.0
2022-11-08 15:50:00,37.68,37.69,37.61,37.62,1123270.0,34.5329,34.5421,34.4688,34.4779,1123270.0
2022-11-09 09:30:00,37.28,37.31,37.21,37.27,750810.0,34.1663,34.1938,34.1022,34.1572,750810.0
2022-11-09 09:40:00,37.26,37.35,37.24,37.29,405902.0,34.148,34.2305,34.1297,34.1755,405902.0
2022-11-09 09:50:00,37.29,37.29,37.23,37.27,345743.0,34.1755,34.1755,34.1205,34.1572,345743.0
2022-11-09 10:00:00,37.26,37.41,37.25,37.41,718306.0,34.148,34.2855,34.1388,34.2855,718306.0
2022-11-09 10:10:00,37.41,37.44,37.35,37.41,379415.0,34.2855,34.313,34.2305,34.2855,379415.0
2022-11-09 10:20:00,37.41,37.43,37.32,37.33,163182.0,34.2855,34.3038,34.203,34.2122,163182.0
2022-11-09 10:30:00,37.33,37.35,37.23,37.28,222943.0,34.2122,34.2305,34.1205,34.1663,222943.0
2022-11-09 10:40:00,37.28,37.3,37.22,37.28,161605.0,34.1663,34.1847,34.1113,34.1663,161605.0
2022-11-09 10:50:00,37.27,37.28,37.19,37.24,222114.0,34.1572,34.1663,34.0838,34.1297,222114.0
2022-11-09 11:00:00,37.24,37.3,37.22,37.29,371444.0,34.1297,34.1847,34.1113,34.1755,371444.0
2022-11-09 11:10:00,37.28,37.3,37.26,37.3,177431.0,34.1663,34.1847,34.148,34.1847,177431.0
2022-11-09 11:20:00,37.29,37.34,37.27,37.3,169391.0,34.1755,34.2213,34.1572,34.1847,169391.0
2022-11-09 11:30:00,37.3,37.3,37.24,37.26,151909.0,34.1847,34.1847,34.1297,34.148,151909.0
2022-11-09 11:40:00,37.27,37.33,37.26,37.3,177192.0,34.1572,34.2122,34.148,34.1847,177192.0
2022-11-09 11:50:00,37.3,37.31,37.25,37.25,133251.0,34.1847,34.1938,34.1388,34.1388,133251.0
2022-11-09 12:00:00,37.25,37.28,37.22,37.25,163594.0,34.1388,34.1663,34.1113,34.1388,163594.0
2022-11-09 12:10:00,37.24,37.24,37.19,37.22,139109.0,34.1297,34.1297,34.0838,34.1113,139109.0
2022-11-09 12:20:00,37.21,37.23,37.17,37.19,208147.0,34.1022,34.1205,34.0655,34.0838,208147.0
2022-11-09 12:30:00,37.19,37.23,37.17,37.18,89797.0,34.0838,34.1205,34.0655,34.0747,89797.0
2022-11-09 12:40:00,37.18,37.19,37.14,37.16,219978.0,34.0747,34.0838,34.038,34.0563,219978.0
2022-11-09 12:50:00,37.17,37.18,37.15,37.18,147106.0,34.0655,34.0747,34.0472,34.0747,147106.0
2022-11-09 13:00:00,37.18,37.21,37.12,37.14,555966.0,34.0747,34.1022,34.0197,34.038,555966.0
2022-11-09 13:10:00,37.15,37.16,37.11,37.12,253159.0,34.0472,34.0563,34.0105,34.0197,253159.0
2022-11-09 13:20:00,37.11,37.13,37.07,37.09,163775.0,34.0105,34.0289,33.9739,33.9922,163775.0
2022-11-09 13:30:00,37.08,37.08,37.0,37.02,129741.0,33.983,33.983,33.9097,33.928,129741.0
2022-11-09 13:40:00,37.01,37.04,37.0,37.03,169293.0,33.9189,33.9464,33.9097,33.9372,169293.0
2022-11-09 13:50:00,37.02,37.04,37.0,37.03,238524.0,33.928,33.9464,33.9097,33.9372,238524.0
2022-11-09 14:00:00,37.03,37.05,37.01,37.04,147156.0,33.9372,33.9555,33.9189,33.9464,147156.0
2022-11-09 14:10:00,37.04,37.06,37.01,37.03,248983.0,33.9464,33.9647,33.9189,33.9372,248983.0
2022-11-09 14:20:00,37.02,37.04,37.0,37.01,121516.0,33.928,33.9464,33.9097,33.9189,121516.0
2022-11-09 14:30:00,37.01,37.01,36.92,36.93,170680.0,33.9189,33.9189,33.8364,33.8456,170680.0
2022-11-09 14:40:00,36.92,36.97,36.91,36.94,285484.0,33.8364,33.8822,33.8272,33.8547,285484.0
2022-11-09 14:50:00,36.94,36.95,36.92,36.93,219009.0,33.8547,33.8639,33.8364,33.8456,219009.0
2022-11-09 15:00:00,36.93,37.04,36.93,37.02,441880.0,33.8456,33.9464,33.8456,33.928,441880.0
2022-11-09 15:10:00,37.03,37.04,37.0,37.01,226176.0,33.9372,33.9464,33.9097,33.9189,226176.0
2022-11-09 15:20:00,37.01,37.02,36.98,37.01,230984.0,33.9189,33.928,33.8914,33.9189,230984.0
2022-11-09 15:30:00,37.0,37.01,36.97,36.98,433442.0,33.9097,33.9189,33.8822,33.8914,433442.0
2022-11-09 15:40:00,36.97,36.98,36.88,36.89,388850.0,33.8822,33.8914,33.7997,33.8089,388850.0
2022-11-09 15:50:00,36.9,36.94,36.9,36.93,581262.0,33.8181,33.8547,33.8181,33.8456,581262.0
2022-11-10 09:30:00,37.85,37.9,37.75,37.85,1107231.0,34.6887,34.7345,34.5971,34.6887,1107231.0
2022-11-10 09:40:00,37.84,37.87,37.71,37.83,1186071.0,34.6796,34.707,34.5604,34.6704,1186071.0
2022-11-10 09:50:00,37.84,37.97,37.81,37.97,315211.0,34.6796,34.7987,34.6521,34.7987,315211.0
2022-11-10 10:00:00,37.98,38.02,37.95,37.99,341376.0,34.8079,34.8445,34.7804,34.817,341376.0
2022-11-10 10:10:00,37.98,38.0,37.87,37.91,367790.0,34.8079,34.8262,34.707,34.7437,367790.0
2022-11-10 10:20:00,37.91,37.99,37.89,37.98,328349.0,34.7437,34.817,34.7254,34.8079,328349.0
2022-11-10 10:30:00,37.99,38.0,37.88,37.89,390356.0,34.817,34.8262,34.7162,34.7254,390356.0
2022-11-10 10:40:00,37.88,38.0,37.87,37.98,540938.0,34.7162,34.8262,34.707,34.8079,540938.0
2022-11-10 10:50:00,37.97,38.05,37.97,38.04,477880.0,34.7987,34.872,34.7987,34.8629,477880.0
2022-11-10 11:00:00,38.05,38.1,38.0,38.0,637726.0,34.872,34.9178,34.8262,34.8262,637726.0
2022-11-10 11:10:00,38.0,38.06,37.96,37.97,379528.0,34.8262,34.8812,34.7895,34.7987,379528.0
2022-11-10 11:20:00,37.98,38.02,37.95,37.98,138846.0,34.8079,34.8445,34.7804,34.8079,138846.0
2022-11-10 11:30:00,37.99,38.08,37.99,38.07,335492.0,34.817,34.8995,34.817,34.8903,335492.0
2022-11-10 11:40:00,38.08,38.09,38.04,38.08,214644.0,34.8995,34.9087,34.8629,34.8995,214644.0
2022-11-10 11:50:00,38.09,38.12,38.07,38.11,235226.0,34.9087,34.9362,34.8903,34.927,235226.0
2022-11-10 12:00:00,38.11,38.11,38.06,38.08,365048.0,34.927,34.927,34.8812,34.8995,365048.0
2022-11-10 12:10:00,38.08,38.09,38.05,38.05,506452.0,34.8995,34.9087,34.872,34.872,506452.0
2022-11-10 12:20:00,38.06,38.06,37.99,38.01,139799.0,34.8812,34.8812,34.817,34.8354,139799.0
2022-11-10 12:30:00,38.0,38.01,37.94,37.94,199991.0,34.8262,34.8354,34.7712,34.7712,199991.0
2022-11-10 12:40:00,37.93,37.98,37.91,37.93,350084.0,34.762,34.8079,34.7437,34.762,350084.0
2022-11-10 12:50:00,37.94,37.97,37.92,37.94,252056.0,34.7712,34.7987,34.7529,34.7712,252056.0
2022-11-10 13:00:00,37.95,38.03,37.95,38.02,369675.0,34.7804,34.8537,34.7804,34.8445,369675.0
2022-11-10 13:10:00,38.02,38.06,38.01,38.04,138118.0,34.8445,34.8812,34.8354,34.8629,138118.0
2022-11-10 13:20:00,38.04,38.05,38.0,38.02,137573.0,34.8629,34.872,34.8262,34.8445,137573.0
2022-11-10 13:30:00,38.02,38.04,37.99,38.02,150116.0,34.8445,34.8629,34.817,34.8445,150116.0
2022-11-10 13:40:00,38.02,38.07,38.0,38.05,194532.0,34.8445,34.8903,34.8262,34.872,194532.0
2022-11-10 13:50:00,38.04,38.05,38.01,38.04,312046.0,34.8629,34.872,34.8354,34.8629,312046.0
2022-11-10 14:00:00,38.04,38.05,38.02,38.03,332062.0,34.8629,34.872,34.8445,34.8537,332062.0
2022-11-10 14:10:00,38.02,38.03,38.0,38.0,225238.0,34.8445,34.8537,34.8262,34.8262,225238.0
2022-11-10 14:20:00,38.0,38.04,37.98,38.03,198896.0,34.8262,34.8629,34.8079,34.8537,198896.0
2022-11-10 14:30:00,38.04,38.07,38.02,38.07,471224.0,34.8629,34.8903,34.8445,34.8903,471224.0
2022-11-10 14:40:00,38.06,38.09,38.05,38.06,520565.0,34.8812,34.9087,34.872,34.8812,520565.0
2022-11-10 14:50:00,38.07,38.09,38.06,38.09,316306.0,34.8903,34.9087,34.8812,34.9087,316306.0
2022-11-10 15:00:00,38.08,38.1,38.05,38.09,222948.0,34.8995,34.9178,34.872,34.9087,222948.0
2022-11-10 15:10:00,38.09,38.15,38.09,38.13,260311.0,34.9087,34.9637,34.9087,34.9453,260311.0
2022-11-10 15:20:00,38.13,38.15,38.1,38.14,261347.0,34.9453,34.9637,34.9178,34.9545,261347.0
2022-11-10 15:30:00,38.14,38.16,38.12,38.15,379822.0,34.9545,34.9728,34.9362,34.9637,379822.0
2022-11-10 15:40:00,38.15,38.17,38.13,38.16,396400.0,34.9637,34.982,34.9453,34.9728,396400.0
2022-11-10 15:50:00,38.16,38.2,38.15,38.18,476948.0,34.9728,35.0095,34.9637,34.9912,476948.0
2022-11-11 09:30:00,38.7,38.78,38.64,38.65,981443.0,35.4677,35.541,35.4127,35.4219,981443.0
2022-11-11 09:40:00,38.65,38.79,38.63,38.79,1115440.0,35.4219,35.5502,35.4036,35.5502,1115440.0
2022-11-11 09:50:00,38.79,38.87,38.77,38.82,483369.0,35.5502,35.6235,35.5319,35.5777,483369.0
2022-11-11 10:00:00,38.81,38.91,38.71,38.83,729070.0,35.5685,35.6602,35.4769,35.5869,729070.0
2022-11-11 10:10:00,38.83,38.96,38.82,38.95,138368.0,35.5869,35.706,35.5777,35.6968,138368.0
2022-11-11 10:20:00,38.96,39.06,38.94,39.05,318752.0,35.706,35.7977,35.6877,35.7885,318752.0
2022-11-11 10:30:00,39.06,39.07,38.96,39.01,277310.0,35.7977,35.8068,35.706,35.7518,277310.0
2022-11-11 10:40:00,39.01,39.03,38.95,39.02,211724.0,35.7518,35.7702,35.6968,35.761,211724.0
2022-11-11 10:50:00,39.03,39.05,39.0,39.03,221897.0,35.7702,35.7885,35.7427,35.7702,221897.0
2022-11-11 11:00:00,39.03,39.07,38.93,38.94,175790.0,35.7702,35.8068,35.6785,35.6877,175790.0
2022-11-11 11:10:00,38.94,38.97,38.91,38.97,399570.0,35.6877,35.7152,35.6602,35.7152,399570.0
2022-11-11 11:20:00,38.97,39.0,38.85,38.85,224452.0,35.7152,35.7427,35.6052,35.6052,224452.0
2022-11-11 11:30:00,38.85,38.87,38.79,38.8,230615.0,35.6052,35.6235,35.5502,35.5594,230615.0
2022-11-11 11:40:00,38.8,38.87,38.79,38.85,341813.0,35.5594,35.6235,35.5502,35.6052,341813.0
2022-11-11 11:50:00,38.84,38.88,38.82,38.83,163044.0,35.596,35.6327,35.5777,35.5869,163044.0
2022-11-11 12:00:00,38.83,38.84,38.8,38.84,375004.0,35.5869,35.596,35.5594,35.596,375004.0
2022-11-11 12:10:00,38.84,38.92,38.83,38.87,358017.0,35.596,35.6694,35.5869,35.6235,358017.0
2022-11-11 12:20:00,38.87,38.9,38.86,38.9,130274.0,35.6235,35.651,35.6144,35.651,130274.0
2022-11-11 12:30:00,38.9,38.92,38.85,38.88,183795.0,35.651,35.6694,35.6052,35.6327,183795.0
2022-11-11 12:40:00,38.87,38.91,38.85,38.89,116823.0,35.6235,35.6602,35.6052,35.6419,116823.0
2022-11-11 12:50:00,38.89,38.93,38.88,38.91,165229.0,35.6419,35.6785,35.6327,35.6602,165229.0
2022-11-11 13:00:00,38.91,38.94,38.9,38.93,91043.0,35.6602,35.6877,35.651,35.6785,91043.0
2022-11-11 13:10:00,38.94,38.97,38.92,38.95,104016.0,35.6877,35.7152,35.6694,35.6968,104016.0
2022-11-11 13:20:00,38.96,38.99,38.93,38.98,196734.0,35.706,35.7335,35.6785,35.7243,196734.0
2022-11-11 13:30:00,38.98,39.0,38.94,38.96,206712.0,35.7243,35.7427,35.6877,35.706,206712.0
2022-11-11 13:40:00,38.95,38.98,38.93,38.97,159624.0,35.6968,35.7243,35.6785,35.7152,159624.0
2022-11-11 13:50:00,38.97,38.99,38.96,38.97,139428.0,35.7152,35.7335,35.706,35.7152,139428.0
2022-11-11 14:00:00,38.98,38.99,38.95,38.95,220154.0,35.7243,35.7335,35.6968,35.6968,220154.0
2022-11-11 14:10:00,38.96,38.96,38.92,38.93,193205.0,35.706,35.706,35.6694,35.6785,193205.0
2022-11-11 14:20:00,38.93,38.99,38.92,38.98,216922.0,35.6785,35.7335,35.6694,35.7243,216922.0
2022-11-11 14:30:00,38.98,39.02,38.98,39.02,277879.0,35.7243,35.761,35.7243,35.761,277879.0
2022-11-11 14:40:00,39.02,39.03,39.0,39.0,137198.0,35.761,35.7702,35.7427,35.7427,137198.0
2022-11-11 14:50:00,39.01,39.04,39.0,39.02,310393.0,35.7518,35.7793,35.7427,35.761,310393.0
2022-11-11 15:00:00,39.02,39.03,38.91,38.92,357890.0,35.761,35.7702,35.6602,35.6694,357890.0
2022-11-11 15:10:00,38.91,38.92,38.88,38.91,453618.0,35.6602,35.6694,35.6327,35.6602,453618.0
2022-11-11 15:20:00,38.9,38.95,38.9,38.93,392991.0,35.651,35.6968,35.651,35.6785,392991.0
2022-11-11 15:30:00,38.93,38.96,38.92,38.95,294371.0,35.6785,35.706,35.6694,35.6968,294371.0
2022-11-11 15:40:00,38.95,38.97,38.94,38.96,628371.0,35.6968,35.7152,35.6877,35.706,628371.0
2022-11-11 15:50:00,38.96,38.97,38.93,38.94,1052576.0,35.706,35.7152,35.6785,35.6877,1052576.0
2022-11-14 09:30:00,38.83,38.96,38.78,38.84,394201.0,35.5869,35.706,35.541,35.596,394201.0
2022-11-14 09:40:00,38.83,38.84,38.69,38.75,246465.0,35.5869,35.596,35.4586,35.5136,246465.0
2022-11-14 09:50:00,38.76,38.83,38.72,38.83,270157.0,35.5227,35.5869,35.4861,35.5869,270157.0
2022-11-14 10:00:00,38.83,38.91,38.83,38.9,426359.0,35.5869,35.6602,35.5869,35.651,426359.0
2022-11-14 10:10:00,38.91,38.99,38.89,38.95,345384.0,35.6602,35.7335,35.6419,35.6968,345384.0
2022-11-14 10:20:00,38.94,39.0,38.93,38.96,306901.0,35.6877,35.7427,35.6785,35.706,306901.0
2022-11-14 10:30:00,38.96,38.98,38.91,38.96,390923.0,35.706,35.7243,35.6602,35.706,390923.0
2022-11-14 10:40:00,38.95,39.0,38.93,38.95,419283.0,35.6968,35.7427,35.6785,35.6968,419283.0
2022-11-14 10:50:00,38.94,38.98,38.92,38.96,387385.0,35.6877,35.7243,35.6694,35.706,387385.0
2022-11-14 11:00:00,38.97,38.98,38.94,38.97,489585.0,35.7152,35.7243,35.6877,35.7152,489585.0
2022-11-14 11:10:00,38.96,38.97,38.84,38.87,284823.0,35.706,35.7152,35.596,35.6235,284823.0
2022-11-14 11:20:00,38.88,38.93,38.87,38.93,92891.0,35.6327,35.6785,35.6235,35.6785,92891.0
2022-11-14 11:30:00,38.93,39.04,38.92,38.98,297498.0,35.6785,35.7793,35.6694,35.7243,297498.0
2022-11-14 11:40:00,38.98,39.0,38.94,38.95,194227.0,35.7243,35.7427,35.6877,35.6968,194227.0
2022-11-14 11:50:00,38.95,38.96,38.9,38.91,328839.0,35.6968,35.706,35.651,35.6602,328839.0
2022-11-14 12:00:00,38.91,38.98,38.9,38.96,182643.0,35.6602,35.7243,35.651,35.706,182643.0
2022-11-14 12:10:00,38.96,38.96,38.92,38.94,682781.0,35.706,35.706,35.6694,35.6877,682781.0
2022-11-14 12:20:00,38.94,38.97,38.88,38.95,169324.0,35.6877,35.7152,35.6327,35.6968,169324.0
2022-11-14 12:30:00,38.95,39.0,38.95,39.0,207877.0,35.6968,35.7427,35.6968,35.7427,207877.0
2022-11-14 12:40:00,39.0,39.0,38.96,38.98,138657.0,35.7427,35.7427,35.706,35.7243,138657.0
2022-11-14 12:50:00,38.98,38.99,38.95,38.97,197579.0,35.7243,35.7335,35.6968,35.7152,197579.0
2022-11-14 13:00:00,38.97,38.98,38.94,38.95,361342.0,35.7152,35.7243,35.6877,35.6968,361342.0
2022-11-14 13:10:00,38.96,39.0,38.95,39.0,248906.0,35.706,35.7427,35.6968,35.7427,248906.0
2022-11-14 13:20:00,38.99,39.03,38.99,39.02,513363.0,35.7335,35.7702,35.7335,35.761,513363.0
2022-11-14 13:30:00,39.02,39.04,39.01,39.02,348302.0,35.761,35.7793,35.7518,35.761,348302.0
2022-11-14 13:40:00,39.02,39.04,39.01,39.04,241087.0,35.761,35.7793,35.7518,35.7793,241087.0
2022-11-14 13:50:00,39.04,39.06,39.03,39.04,275825.0,35.7793,35.7977,35.7702,35.7793,275825.0
2022-11-14 14:00:00,39.04,39.05,39.02,39.02,390174.0,35.7793,35.7885,35.761,35.761,390174.0
2022-11-14 14:10:00,39.02,39.03,38.99,39.01,1469104.0,35.761,35.7702,35.7335,35.7518,1469104.0
2022-11-14 14:20:00,39.02,39.03,39.0,39.02,408476.0,35.761,35.7702,35.7427,35.761,408476.0
2022-11-14 14:30:00,39.02,39.07,39.0,39.05,645620.0,35.761,35.8068,35.7427,35.7885,645620.0
2022-11-14 14:40:00,39.04,39.05,39.01,39.02,367517.0,35.7793,35.7885,35.7518,35.761,367517.0
2022-11-14 14:50:00,39.02,39.05,39.02,39.04,549324.0,35.761,35.7885,35.761,35.7793,549324.0
2022-11-14 15:00:00,39.04,39.07,39.01,39.02,542658.0,35.7793,35.8068,35.7518,35.761,542658.0
2022-11-14 15:10:00,39.02,39.03,38.96,38.98,751030.0,35.761,35.7702,35.706,35.7243,751030.0
2022-11-14 15:20:00,38.98,39.01,38.98,38.99,500498.0,35.7243,35.7518,35.7243,35.7335,500498.0
2022-11-14 15:30:00,38.99,39.0,38.95,38.98,639913.0,35.7335,35.7427,35.6968,35.7243,639913.0
2022-11-14 15:40:00,38.98,38.98,38.9,38.91,572605.0,35.7243,35.7243,35.651,35.6602,572605.0
2022-11-14 15:50:00,38.91,38.92,38.81,38.82,1681919.0,35.6602,35.6694,35.5685,35.5777,1681919.0
2022-11-15 09:30:00,39.98,39.98,39.81,39.82,575829.0,36.6408,36.6408,36.485,36.4942,575829.0
2022-11-15 09:40:00,39.82,39.86,39.63,39.67,149535.0,36.4942,36.5308,36.3201,36.3567,149535.0
2022-11-15 09:50:00,39.68,39.79,39.66,39.78,199115.0,36.3659,36.4667,36.3475,36.4575,199115.0
2022-11-15 10:00:00,39.78,39.84,39.72,39.73,344212.0,36.4575,36.5125,36.4025,36.4117,344212.0
2022-11-15 10:10:00,39.74,39.77,39.68,39.69,296572.0,36.4209,36.4484,36.3659,36.375,296572.0
2022-11-15 10:20:00,39.69,39.86,39.67,39.85,159334.0,36.375,36.5308,36.3567,36.5217,159334.0
2022-11-15 10:30:00,39.86,39.93,39.84,39.84,375032.0,36.5308,36.595,36.5125,36.5125,375032.0
2022-11-15 10:40:00,39.86,39.89,39.75,39.78,464502.0,36.5308,36.5583,36.43,36.4575,464502.0
2022-11-15 10:50:00,39.77,39.85,39.73,39.81,320274.0,36.4484,36.5217,36.4117,36.485,320274.0
2022-11-15 11:00:00,39.8,39.87,39.77,39.83,221649.0,36.4759,36.54,36.4484,36.5033,221649.0
2022-11-15 11:10:00,39.83,39.89,39.82,39.84,370357.0,36.5033,36.5583,36.4942,36.5125,370357.0
2022-11-15 11:20:00,39.85,39.9,39.84,39.87,222007.0,36.5217,36.5675,36.5125,36.54,222007.0
2022-11-15 11:30:00,39.86,39.94,39.86,39.91,204397.0,36.5308,36.6042,36.5308,36.5767,204397.0
2022-11-15 11:40:00,39.91,39.93,39.88,39.91,219206.0,36.5767,36.595,36.5492,36.5767,219206.0
2022-11-15 11:50:00,39.91,39.92,39.87,39.89,266729.0,36.5767,36.5858,36.54,36.5583,266729.0
2022-11-15 12:00:00,39.9,39.9,39.8,39.86,211524.0,36.5675,36.5675,36.4759,36.5308,211524.0
2022-11-15 12:10:00,39.85,39.89,39.85,39.88,153691.0,36.5217,36.5583,36.5217,36.5492,153691.0
2022-11-15 12:20:00,39.87,39.89,39.86,39.88,790612.0,36.54,36.5583,36.5308,36.5492,790612.0
2022-11-15 12:30:00,39.88,39.91,39.86,39.89,147376.0,36.5492,36.5767,36.5308,36.5583,147376.0
2022-11-15 12:40:00,39.9,39.91,39.85,39.89,115806.0,36.5675,36.5767,36.5217,36.5583,115806.0
2022-11-15 12:50:00,39.89,39.89,39.85,39.89,90172.0,36.5583,36.5583,36.5217,36.5583,90172.0
2022-11-15 13:00:00,39.89,39.92,39.88,39.88,167318.0,36.5583,36.5858,36.5492,36.5492,167318.0
2022-11-15 13:10:00,39.88,39.9,39.8,39.81,366503.0,36.5492,36.5675,36.4759,36.485,366503.0
2022-11-15 13:20:00,39.8,39.81,39.61,39.64,542910.0,36.4759,36.485,36.3017,36.3292,542910.0
2022-11-15 13:30:00,39.63,39.68,39.47,39.5,778588.0,36.3201,36.3659,36.1734,36.2009,778588.0
2022-11-15 13:40:00,39.5,39.61,39.46,39.52,659894.0,36.2009,36.3017,36.1642,36.2192,659894.0
2022-11-15 13:50:00,39.53,39.6,39.52,39.57,462114.0,36.2284,36.2926,36.2192,36.2651,462114.0
2022-11-15 14:00:00,39.57,39.59,39.4,39.49,679339.0,36.2651,36.2834,36.1093,36.1917,679339.0
2022-11-15 14:10:00,39.5,39.63,39.49,39.59,501724.0,36.2009,36.3201,36.1917,36.2834,501724.0
2022-11-15 14:20:00,39.59,39.7,39.59,39.65,329239.0,36.2834,36.3842,36.2834,36.3384,329239.0
2022-11-15 14:30:00,39.65,39.69,39.6,39.64,233223.0,36.3384,36.375,36.2926,36.3292,233223.0
2022-11-15 14:40:00,39.65,39.67,39.58,39.59,337050.0,36.3384,36.3567,36.2742,36.2834,337050.0
2022-11-15 14:50:00,39.59,39.72,39.59,39.71,327902.0,36.2834,36.4025,36.2834,36.3934,327902.0
2022-11-15 15:00:00,39.7,39.75,39.66,39.69,363766.0,36.3842,36.43,36.3475,36.375,363766.0
2022-11-15 15:10:00,39.69,39.73,39.66,39.72,315266.0,36.375,36.4117,36.3475,36.4025,315266.0
2022-11-15 15:20:00,39.71,39.75,39.69,39.72,240028.0,36.3934,36.43,36.375,36.4025,240028.0
2022-11-15 15:30:00,39.72,39.73,39.66,39.72,480780.0,36.4025,36.4117,36.3475,36.4025,480780.0
2022-11-15 15:40:00,39.73,39.73,39.66,39.67,484734.0,36.4117,36.4117,36.3475,36.3567,484734.0
2022-11-15 15:50:00,39.67,39.68,39.61,39.67,733666.0,36.3567,36.3659,36.3017,36.3567,733666.0
2022-11-16 09:30:00,39.37,39.39,39.29,39.31,940221.0,36.0818,36.1001,36.0084,36.0268,940221.0
2022-11-16 09:40:00,39.31,39.31,39.2,39.2,613424.0,36.0268,36.0268,35.926,35.926,613424.0
2022-11-16 09:50:00,39.2,39.25,39.17,39.22,178646.0,35.926,35.9718,35.8985,35.9443,178646.0
2022-11-16 10:00:00,39.22,39.25,39.14,39.16,314217.0,35.9443,35.9718,35.871,35.8893,314217.0
2022-11-16 10:10:00,39.17,39.23,39.13,39.13,260524.0,35.8985,35.9535,35.8618,35.8618,260524.0
2022-11-16 10:20:00,39.15,39.18,39.12,39.14,118701.0,35.8801,35.9076,35.8526,35.871,118701.0
2022-11-16 10:30:00,39.14,39.19,39.1,39.11,639205.0,35.871,35.9168,35.8343,35.8435,639205.0
2022-11-16 10:40:00,39.11,39.14,39.07,39.13,253456.0,35.8435,35.871,35.8068,35.8618,253456.0
2022-11-16 10:50:00,39.12,39.13,39.06,39.1,158466.0,35.8526,35.8618,35.7977,35.8343,158466.0
2022-11-16 11:00:00,39.09,39.14,39.09,39.12,196870.0,35.8252,35.871,35.8252,35.8526,196870.0
2022-11-16 11:10:00,39.12,39.13,39.08,39.12,232389.0,35.8526,35.8618,35.816,35.8526,232389.0
2022-11-16 11:20:00,39.12,39.15,39.11,39.14,125521.0,35.8526,35.8801,35.8435,35.871,125521.0
2022-11-16 11:30:00,39.13,39.14,39.08,39.11,151842.0,35.8618,35.871,35.816,35.8435,151842.0
2022-11-16 11:40:00,39.11,39.16,39.1,39.16,764746.0,35.8435,35.8893,35.8343,35.8893,764746.0
2022-11-16 11:50:00,39.16,39.16,39.11,39.12,264499.0,35.8893,35.8893,35.8435,35.8526,264499.0
2022-11-16 12:00:00,39.11,39.12,39.08,39.11,201745.0,35.8435,35.8526,35.816,35.8435,201745.0
2022-11-16 12:10:00,39.1,39.1,39.04,39.05,172525.0,35.8343,35.8343,35.7793,35.7885,172525.0
2022-11-16 12:20:00,39.05,39.1,39.02,39.09,364645.0,35.7885,35.8343,35.761,35.8252,364645.0
2022-11-16 12:30:00,39.09,39.16,39.08,39.15,119985.0,35.8252,35.8893,35.816,35.8801,119985.0
2022-11-16 12:40:00,39.15,39.2,39.13,39.18,145981.0,35.8801,35.926,35.8618,35.9076,145981.0
2022-11-16 12:50:00,39.18,39.2,39.15,39.16,352591.0,35.9076,35.926,35.8801,35.8893,352591.0
2022-11-16 13:00:00,39.16,39.16,39.12,39.14,269313.0,35.8893,35.8893,35.8526,35.871,269313.0
2022-11-16 13:10:00,39.14,39.16,39.11,39.11,105248.0,35.871,35.8893,35.8435,35.8435,105248.0
2022-11-16 13:20:00,39.12,39.14,39.1,39.12,125524.0,35.8526,35.871,35.8343,35.8526,125524.0
2022-11-16 13:30:00,39.12,39.14,39.04,39.08,123160.0,35.8526,35.871,35.7793,35.816,123160.0
2022-11-16 13:40:00,39.08,39.09,39.06,39.08,104382.0,35.816,35.8252,35.7977,35.816,104382.0
2022-11-16 13:50:00,39.08,39.08,39.04,39.04,135720.0,35.816,35.816,35.7793,35.7793,135720.0
2022-11-16 14:00:00,39.05,39.1,39.04,39.09,357528.0,35.7885,35.8343,35.7793,35.8252,357528.0
2022-11-16 14:10:00,39.08,39.09,39.04,39.05,166421.0,35.816,35.8252,35.7793,35.7885,166421.0
2022-11-16 14:20:00,39.06,39.09,39.05,39.08,172645.0,35.7977,35.8252,35.7885,35.816,172645.0
2022-11-16 14:30:00,39.08,39.12,39.03,39.11,291609.0,35.816,35.8526,35.7702,35.8435,291609.0
2022-11-16 14:40:00,39.11,39.12,39.06,39.07,235163.0,35.8435,35.8526,35.7977,35.8068,235163.0
2022-11-16 14:50:00,39.06,39.11,39.05,39.11,219428.0,35.7977,35.8435,35.7885,35.8435,219428.0
2022-11-16 15:00:00,39.1,39.11,39.03,39.04,267451.0,35.8343,35.8435,35.7702,35.7793,267451.0
2022-11-16 15:10:00,39.05,39.06,39.02,39.02,295567.0,35.7885,35.7977,35.761,35.761,295567.0
2022-11-16 15:20:00,39.02,39.05,39.02,39.04,466654.0,35.761,35.7885,35.761,35.7793,466654.0
2022-11-16 15:30:00,39.04,39.06,39.03,39.05,495559.0,35.7793,35.7977,35.7702,35.7885,495559.0
2022-11-16 15:40:00,39.05,39.09,39.05,39.07,499853.0,35.7885,35.8252,35.7885,35.8068,499853.0
2022-11-16 15:50:00,39.08,39.1,39.04,39.04,1005100.0,35.816,35.8343,35.7793,35.7793,1005100.0
2022-11-17 09:30:00,38.45,38.65,38.43,38.64,486679.0,35.2386,35.4219,35.2203,35.4127,486679.0
2022-11-17 09:40:00,38.64,38.8,38.62,38.8,432418.0,35.4127,35.5594,35.3944,35.5594,432418.0
2022-11-17 09:50:00,38.79,38.85,38.68,38.7,202975.0,35.5502,35.6052,35.4494,35.4677,202975.0
2022-11-17 10:00:00,38.69,38.85,38.69,38.84,245548.0,35.4586,35.6052,35.4586,35.596,245548.0
2022-11-17 10:10:00,38.83,38.95,38.78,38.95,205803.0,35.5869,35.6968,35.541,35.6968,205803.0
2022-11-17 10:20:00,38.95,39.06,38.91,39.03,143120.0,35.6968,35.7977,35.6602,35.7702,143120.0
2022-11-17 10:30:00,39.04,39.05,38.97,39.02,423506.0,35.7793,35.7885,35.7152,35.761,423506.0
2022-11-17 10:40:00,39.02,39.06,38.92,38.94,140480.0,35.761,35.7977,35.6694,35.6877,140480.0
2022-11-17 10:50:00,38.94,39.01,38.93,38.95,232936.0,35.6877,35.7518,35.6785,35.6968,232936.0
2022-11-17 11:00:00,38.95,38.98,38.9,38.91,138564.0,35.6968,35.7243,35.651,35.6602,138564.0
2022-11-17 11:10:00,38.9,38.94,38.89,38.91,283567.0,35.651,35.6877,35.6419,35.6602,283567.0
2022-11-17 11:20:00,38.92,38.96,38.89,38.96,180550.0,35.6694,35.706,35.6419,35.706,180550.0
2022-11-17 11:30:00,38.96,39.01,38.92,38.99,180085.0,35.706,35.7518,35.6694,35.7335,180085.0
2022-11-17 11:40:00,39.0,39.03,38.98,38.99,773381.0,35.7427,35.7702,35.7243,35.7335,773381.0
2022-11-17 11:50:00,38.99,39.12,38.98,39.1,414870.0,35.7335,35.8526,35.7243,35.8343,414870.0
2022-11-17 12:00:00,39.1,39.14,39.09,39.13,199249.0,35.8343,35.871,35.8252,35.8618,199249.0
2022-11-17 12:10:00,39.11,39.15,39.11,39.13,152941.0,35.8435,35.8801,35.8435,35.8618,152941.0
2022-11-17 12:20:00,39.14,39.14,39.08,39.09,277187.0,35.871,35.871,35.816,35.8252,277187.0
2022-11-17 12:30:00,39.09,39.11,39.04,39.08,162686.0,35.8252,35.8435,35.7793,35.816,162686.0
2022-11-17 12:40:00,39.08,39.1,39.05,39.09,407869.0,35.816,35.8343,35.7885,35.8252,407869.0
2022-11-17 12:50:00,39.09,39.16,39.09,39.15,323032.0,35.8252,35.8893,35.8252,35.8801,323032.0
2022-11-17 13:00:00,39.15,39.19,39.14,39.16,217080.0,35.8801,35.9168,35.871,35.8893,217080.0
2022-11-17 13:10:00,39.16,39.22,39.15,39.22,114695.0,35.8893,35.9443,35.8801,35.9443,114695.0
2022-11-17 13:20:00,39.22,39.23,39.16,39.16,96950.0,35.9443,35.9535,35.8893,35.8893,96950.0
2022-11-17 13:30:00,39.16,39.22,39.14,39.21,122304.0,35.8893,35.9443,35.871,35.9351,122304.0
2022-11-17 13:40:00,39.21,39.21,39.15,39.16,66890.0,35.9351,35.9351,35.8801,35.8893,66890.0
2022-11-17 13:50:00,39.16,39.17,39.13,39.16,86038.0,35.8893,35.8985,35.8618,35.8893,86038.0
2022-11-17 14:00:00,39.16,39.21,39.16,39.17,64936.0,35.8893,35.9351,35.8893,35.8985,64936.0
2022-11-17 14:10:00,39.16,39.17,39.1,39.13,206058.0,35.8893,35.8985,35.8343,35.8618,206058.0
2022-11-17 14:20:00,39.13,39.14,39.09,39.11,228936.0,35.8618,35.871,35.8252,35.8435,228936.0
2022-11-17 14:30:00,39.11,39.13,39.08,39.1,167202.0,35.8435,35.8618,35.816,35.8343,167202.0
2022-11-17 14:40:00,39.11,39.16,39.09,39.15,120602.0,35.8435,35.8893,35.8252,35.8801,120602.0
2022-11-17 14:50:00,39.15,39.19,39.13,39.18,149761.0,35.8801,35.9168,35.8618,35.9076,149761.0
2022-11-17 15:00:00,39.18,39.22,39.16,39.18,552245.0,35.9076,35.9443,35.8893,35.9076,552245.0
2022-11-17 15:10:00,39.17,39.18,39.11,39.13,214571.0,35.8985,35.9076,35.8435,35.8618,214571.0
2022-11-17 15:20:00,39.13,39.16,39.11,39.15,353601.0,35.8618,35.8893,35.8435,35.8801,353601.0
2022-11-17 15:30:00,39.15,39.2,39.14,39.19,270751.0,35.8801,35.926,35.871,35.9168,270751.0
2022-11-17 15:40:00,39.2,39.27,39.19,39.26,313611.0,35.926,35.9901,35.9168,35.981,313611.0
2022-11-17 15:50:00,39.26,39.28,39.21,39.24,438738.0,35.981,35.9993,35.9351,35.9626,438738.0
2022-11-18 09:30:00,39.08,39.13,38.94,38.99,556977.0,35.816,35.8618,35.6877,35.7335,556977.0
2022-11-18 09:40:00,39.0,39.02,38.92,39.0,445637.0,35.7427,35.761,35.6694,35.7427,445637.0
2022-11-18 09:50:00,39.0,39.08,38.99,39.04,223536.0,35.7427,35.816,35.7335,35.7793,223536.0
2022-11-18 10:00:00,39.04,39.05,38.89,38.96,490381.0,35.7793,35.7885,35.6419,35.706,490381.0
2022-11-18 10:10:00,38.96,39.04,38.94,39.02,223324.0,35.706,35.7793,35.6877,35.761,223324.0
2022-11-18 10:20:00,39.01,39.05,38.96,39.02,436272.0,35.7518,35.7885,35.706,35.761,436272.0
2022-11-18 10:30:00,39.02,39.05,38.98,39.02,204812.0,35.761,35.7885,35.7243,35.761,204812.0
2022-11-18 10:40:00,39.02,39.05,38.98,39.04,148564.0,35.761,35.7885,35.7243,35.7793,148564.0
2022-11-18 10:50:00,39.04,39.05,38.98,39.01,184021.0,35.7793,35.7885,35.7243,35.7518,184021.0
2022-11-18 11:00:00,39.01,39.02,38.96,38.97,85030.0,35.7518,35.761,35.706,35.7152,85030.0
2022-11-18 11:10:00,38.98,39.04,38.96,39.02,237328.0,35.7243,35.7793,35.706,35.761,237328.0
2022-11-18 11:20:00,39.03,39.04,38.99,39.01,195849.0,35.7702,35.7793,35.7335,35.7518,195849.0
2022-11-18 11:30:00,39.01,39.02,38.95,38.97,119478.0,35.7518,35.761,35.6968,35.7152,119478.0
2022-11-18 11:40:00,38.97,38.98,38.89,38.9,140375.0,35.7152,35.7243,35.6419,35.651,140375.0
2022-11-18 11:50:00,38.9,38.95,38.9,38.94,169743.0,35.651,35.6968,35.651,35.6877,169743.0
2022-11-18 12:00:00,38.93,38.95,38.87,38.9,178659.0,35.6785,35.6968,35.6235,35.651,178659.0
2022-11-18 12:10:00,38.9,38.91,38.82,38.82,121124.0,35.651,35.6602,35.5777,35.5777,121124.0
2022-11-18 12:20:00,38.82,38.88,38.81,38.88,263879.0,35.5777,35.6327,35.5685,35.6327,263879.0
2022-11-18 12:30:00,38.88,38.92,38.86,38.91,199317.0,35.6327,35.6694,35.6144,35.6602,199317.0
2022-11-18 12:40:00,38.92,38.94,38.89,38.91,112037.0,35.6694,35.6877,35.6419,35.6602,112037.0
2022-11-18 12:50:00,38.91,38.92,38.86,38.91,171364.0,35.6602,35.6694,35.6144,35.6602,171364.0
2022-11-18 13:00:00,38.91,38.96,38.9,38.96,147767.0,35.6602,35.706,35.651,35.706,147767.0
2022-11-18 13:10:00,38.96,38.97,38.92,38.94,178146.0,35.706,35.7152,35.6694,35.6877,178146.0
2022-11-18 13:20:00,38.94,38.98,38.9,38.97,302637.0,35.6877,35.7243,35.651,35.7152,302637.0
2022-11-18 13:30:00,38.97,38.98,38.92,38.94,203605.0,35.7152,35.7243,35.6694,35.6877,203605.0
2022-11-18 13:40:00,38.93,38.94,38.89,38.91,209012.0,35.6785,35.6877,35.6419,35.6602,209012.0
2022-11-18 13:50:00,38.91,38.91,38.88,38.9,294749.0,35.6602,35.6602,35.6327,35.651,294749.0
2022-11-18 14:00:00,38.9,38.94,38.89,38.93,265444.0,35.651,35.6877,35.6419,35.6785,265444.0
2022-11-18 14:10:00,38.93,38.95,38.92,38.93,169220.0,35.6785,35.6968,35.6694,35.6785,169220.0
2022-11-18 14:20:00,38.93,38.94,38.91,38.91,182612.0,35.6785,35.6877,35.6602,35.6602,182612.0
2022-11-18 14:30:00,38.91,38.93,38.87,38.89,262915.0,35.6602,35.6785,35.6235,35.6419,262915.0
2022-11-18 14:40:00,38.89,38.92,38.88,38.91,395199.0,35.6419,35.6694,35.6327,35.6602,395199.0
2022-11-18 14:50:00,38.91,38.94,38.9,38.93,238142.0,35.6602,35.6877,35.651,35.6785,238142.0
2022-11-18 15:00:00,38.94,38.98,38.93,38.98,165126.0,35.6877,35.7243,35.6785,35.7243,165126.0
2022-11-18 15:10:00,38.98,38.99,38.96,38.97,181186.0,35.7243,35.7335,35.706,35.7152,181186.0
2022-11-18 15:20:00,38.97,39.0,38.95,39.0,996270.0,35.7152,35.7427,35.6968,35.7427,996270.0
2022-11-18 15:30:00,39.0,39.01,38.98,39.01,1134914.0,35.7427,35.7518,35.7243,35.7518,1134914.0
2022-11-18 15:40:00,39.01,39.02,39.0,39.0,710514.0,35.7518,35.761,35.7427,35.7427,710514.0
2022-11-18 15:50:00,39.01,39.02,38.93,38.95,1555870.0,35.7518,35.761,35.6785,35.6968,1555870.0
2022-11-21 09:30:00,38.62,38.62,38.47,38.51,372023.0,35.3944,35.3944,35.2569,35.2936,372023.0
2022-11-21 09:40:00,38.52,38.65,38.52,38.65,463475.0,35.3028,35.4219,35.3028,35.4219,463475.0
2022-11-21 09:50:00,38.66,38.69,38.62,38.66,195732.0,35.4311,35.4586,35.3944,35.4311,195732.0
2022-11-21 10:00:00,38.66,38.67,38.58,38.6,338636.0,35.4311,35.4402,35.3577,35.3761,338636.0
2022-11-21 10:10:00,38.61,38.62,38.56,38.6,337166.0,35.3852,35.3944,35.3394,35.3761,337166.0
2022-11-21 10:20:00,38.59,38.6,38.52,38.55,299358.0,35.3669,35.3761,35.3028,35.3303,299358.0
2022-11-21 10:30:00,38.55,38.58,38.53,38.55,373418.0,35.3303,35.3577,35.3119,35.3303,373418.0
2022-11-21 10:40:00,38.55,38.57,38.44,38.46,290483.0,35.3303,35.3486,35.2294,35.2478,290483.0
2022-11-21 10:50:00,38.45,38.47,38.42,38.46,272550.0,35.2386,35.2569,35.2111,35.2478,272550.0
2022-11-21 11:00:00,38.45,38.49,38.45,38.48,432326.0,35.2386,35.2753,35.2386,35.2661,432326.0
2022-11-21 11:10:00,38.48,38.51,38.47,38.5,280062.0,35.2661,35.2936,35.2569,35.2844,280062.0
2022-11-21 11:20:00,38.51,38.54,38.48,38.49,181731.0,35.2936,35.3211,35.2661,35.2753,181731.0
2022-11-21 11:30:00,38.49,38.53,38.46,38.5,443750.0,35.2753,35.3119,35.2478,35.2844,443750.0
2022-11-21 11:40:00,38.49,38.52,38.47,38.52,193234.0,35.2753,35.3028,35.2569,35.3028,193234.0
2022-11-21 11:50:00,38.52,38.54,38.45,38.48,246412.0,35.3028,35.3211,35.2386,35.2661,246412.0
2022-11-21 12:00:00,38.48,38.55,38.48,38.52,275183.0,35.2661,35.3303,35.2661,35.3028,275183.0
2022-11-21 12:10:00,38.52,38.55,38.51,38.53,290402.0,35.3028,35.3303,35.2936,35.3119,290402.0
2022-11-21 12:20:00,38.52,38.53,38.49,38.49,104471.0,35.3028,35.3119,35.2753,35.2753,104471.0
2022-11-21 12:30:00,38.5,38.57,38.49,38.53,143080.0,35.2844,35.3486,35.2753,35.3119,143080.0
2022-11-21 12:40:00,38.54,38.55,38.52,38.52,91287.0,35.3211,35.3303,35.3028,35.3028,91287.0
2022-11-21 12:50:00,38.53,38.53,38.49,38.5,136905.0,35.3119,35.3119,35.2753,35.2844,136905.0
2022-11-21 13:00:00,38.5,38.56,38.49,38.55,78933.0,35.2844,35.3394,35.2753,35.3303,78933.0
2022-11-21 13:10:00,38.56,38.62,38.55,38.61,132649.0,35.3394,35.3944,35.3303,35.3852,132649.0
2022-11-21 13:20:00,38.61,38.61,38.57,38.6,236696.0,35.3852,35.3852,35.3486,35.3761,236696.0
2022-11-21 13:30:00,38.59,38.63,38.58,38.62,288770.0,35.3669,35.4036,35.3577,35.3944,288770.0
2022-11-21 13:40:00,38.63,38.63,38.57,38.58,277545.0,35.4036,35.4036,35.3486,35.3577,277545.0
2022-11-21 13:50:00,38.57,38.59,38.55,38.55,195420.0,35.3486,35.3669,35.3303,35.3303,195420.0
2022-11-21 14:00:00,38.55,38.58,38.55,38.58,178689.0,35.3303,35.3577,35.3303,35.3577,178689.0
2022-11-21 14:10:00,38.58,38.58,38.55,38.57,674347.0,35.3577,35.3577,35.3303,35.3486,674347.0
2022-11-21 14:20:00,38.57,38.57,38.53,38.55,173420.0,35.3486,35.3486,35.3119,35.3303,173420.0
2022-11-21 14:30:00,38.55,38.57,38.54,38.56,287418.0,35.3303,35.3486,35.3211,35.3394,287418.0
2022-11-21 14:40:00,38.55,38.57,38.54,38.57,119426.0,35.3303,35.3486,35.3211,35.3486,119426.0
2022-11-21 14:50:00,38.57,38.59,38.56,38.57,289188.0,35.3486,35.3669,35.3394,35.3486,289188.0
2022-11-21 15:00:00,38.57,38.6,38.56,38.58,352465.0,35.3486,35.3761,35.3394,35.3577,352465.0
2022-11-21 15:10:00,38.59,38.61,38.57,38.61,329428.0,35.3669,35.3852,35.3486,35.3852,329428.0
2022-11-21 15:20:00,38.61,38.61,38.56,38.58,331630.0,35.3852,35.3852,35.3394,35.3577,331630.0
2022-11-21 15:30:00,38.58,38.61,38.57,38.59,227654.0,35.3577,35.3852,35.3486,35.3669,227654.0
2022-11-21 15:40:00,38.59,38.61,38.58,38.6,292436.0,35.3669,35.3852,35.3577,35.3761,292436.0
2022-11-21 15:50:00,38.61,38.64,38.59,38.61,669640.0,35.3852,35.4127,35.3669,35.3852,669640.0
2022-11-22 09:30:00,38.58,38.6,38.47,38.54,509325.0,35.3577,35.3761,35.2569,35.3211,509325.0
2022-11-22 09:40:00,38.53,38.57,38.47,38.56,192800.0,35.3119,35.3486,35.2569,35.3394,192800.0
2022-11-22 09:50:00,38.56,38.59,38.52,38.57,149520.0,35.3394,35.3669,35.3028,35.3486,149520.0
2022-11-22 10:00:00,38.56,38.65,38.55,38.62,248912.0,35.3394,35.4219,35.3303,35.3944,248912.0
2022-11-22 10:10:00,38.63,38.67,38.62,38.66,185614.0,35.4036,35.4402,35.3944,35.4311,185614.0
2022-11-22 10:20:00,38.66,38.7,38.64,38.7,118580.0,35.4311,35.4677,35.4127,35.4677,118580.0
2022-11-22 10:30:00,38.7,38.73,38.65,38.66,345932.0,35.4677,35.4952,35.4219,35.4311,345932.0
2022-11-22 10:40:00,38.66,38.71,38.63,38.7,223209.0,35.4311,35.4769,35.4036,35.4677,223209.0
2022-11-22 10:50:00,38.71,38.72,38.69,38.7,193914.0,35.4769,35.4861,35.4586,35.4677,193914.0
2022-11-22 11:00:00,38.7,38.71,38.65,38.68,79122.0,35.4677,35.4769,35.4219,35.4494,79122.0
2022-11-22 11:10:00,38.68,38.68,38.59,38.62,81367.0,35.4494,35.4494,35.3669,35.3944,81367.0
2022-11-22 11:20:00,38.62,38.63,38.6,38.6,116954.0,35.3944,35.4036,35.3761,35.3761,116954.0
2022-11-22 11:30:00,38.61,38.62,38.58,38.61,194145.0,35.3852,35.3944,35.3577,35.3852,194145.0
2022-11-22 11:40:00,38.61,38.64,38.6,38.63,124820.0,35.3852,35.4127,35.3761,35.4036,124820.0
2022-11-22 11:50:00,38.63,38.65,38.6,38.65,248442.0,35.4036,35.4219,35.3761,35.4219,248442.0
2022-11-22 12:00:00,38.65,38.67,38.64,38.66,134079.0,35.4219,35.4402,35.4127,35.4311,134079.0
2022-11-22 12:10:00,38.66,38.67,38.65,38.66,156299.0,35.4311,35.4402,35.4219,35.4311,156299.0
2022-11-22 12:20:00,38.66,38.66,38.63,38.65,160929.0,35.4311,35.4311,35.4036,35.4219,160929.0
2022-11-22 12:30:00,38.65,38.66,38.63,38.66,125444.0,35.4219,35.4311,35.4036,35.4311,125444.0
2022-11-22 12:40:00,38.65,38.67,38.63,38.66,181290.0,35.4219,35.4402,35.4036,35.4311,181290.0
2022-11-22 12:50:00,38.66,38.67,38.65,38.66,210191.0,35.4311,35.4402,35.4219,35.4311,210191.0
2022-11-22 13:00:00,38.66,38.69,38.65,38.69,336629.0,35.4311,35.4586,35.4219,35.4586,336629.0
2022-11-22 13:10:00,38.69,38.71,38.68,38.71,156827.0,35.4586,35.4769,35.4494,35.4769,156827.0
2022-11-22 13:20:00,38.71,38.72,38.69,38.71,202840.0,35.4769,35.4861,35.4586,35.4769,202840.0
2022-11-22 13:30:00,38.72,38.73,38.69,38.69,484716.0,35.4861,35.4952,35.4586,35.4586,484716.0
2022-11-22 13:40:00,38.7,38.7,38.68,38.68,167732.0,35.4677,35.4677,35.4494,35.4494,167732.0
2022-11-22 13:50:00,38.69,38.7,38.66,38.67,212022.0,35.4586,35.4677,35.4311,35.4402,212022.0
2022-11-22 14:00:00,38.67,38.68,38.63,38.64,359249.0,35.4402,35.4494,35.4036,35.4127,359249.0
2022-11-22 14:10:00,38.64,38.65,38.61,38.63,210896.0,35.4127,35.4219,35.3852,35.4036,210896.0
2022-11-22 14:20:00,38.63,38.64,38.61,38.62,408853.0,35.4036,35.4127,35.3852,35.3944,408853.0
2022-11-22 14:30:00,38.62,38.63,38.6,38.63,253078.0,35.3944,35.4036,35.3761,35.4036,253078.0
2022-11-22 14:40:00,38.63,38.64,38.6,38.62,395596.0,35.4036,35.4127,35.3761,35.3944,395596.0
2022-11-22 14:50:00,38.61,38.63,38.61,38.62,383911.0,35.3852,35.4036,35.3852,35.3944,383911.0
2022-11-22 15:00:00,38.63,38.65,38.61,38.65,499572.0,35.4036,35.4219,35.3852,35.4219,499572.0
2022-11-22 15:10:00,38.64,38.66,38.63,38.66,425814.0,35.4127,35.4311,35.4036,35.4311,425814.0
2022-11-22 15:20:00,38.66,38.67,38.65,38.66,396875.0,35.4311,35.4402,35.4219,35.4311,396875.0
2022-11-22 15:30:00,38.66,38.69,38.65,38.69,303278.0,35.4311,35.4586,35.4219,35.4586,303278.0
2022-11-22 15:40:00,38.69,38.69,38.65,38.66,604307.0,35.4586,35.4586,35.4219,35.4311,604307.0
2022-11-22 15:50:00,38.66,38.69,38.65,38.69,1260911.0,35.4311,35.4586,35.4219,35.4586,1260911.0
2022-11-23 09:30:00,38.73,38.82,38.69,38.78,598451.0,35.4952,35.5777,35.4586,35.541,598451.0
2022-11-23 09:40:00,38.78,38.85,38.72,38.85,256862.0,35.541,35.6052,35.4861,35.6052,256862.0
2022-11-23 09:50:00,38.86,38.93,38.84,38.88,167888.0,35.6144,35.6785,35.596,35.6327,167888.0
2022-11-23 10:00:00,38.89,38.91,38.84,38.84,271759.0,35.6419,35.6602,35.596,35.596,271759.0
2022-11-23 10:10:00,38.85,38.87,38.8,38.84,136513.0,35.6052,35.6235,35.5594,35.596,136513.0
2022-11-23 10:20:00,38.84,38.88,38.82,38.87,121553.0,35.596,35.6327,35.5777,35.6235,121553.0
2022-11-23 10:30:00,38.86,38.88,38.84,38.86,171665.0,35.6144,35.6327,35.596,35.6144,171665.0
2022-11-23 10:40:00,38.87,38.94,38.87,38.91,281937.0,35.6235,35.6877,35.6235,35.6602,281937.0
2022-11-23 10:50:00,38.91,38.92,38.86,38.87,410853.0,35.6602,35.6694,35.6144,35.6235,410853.0
2022-11-23 11:00:00,38.88,38.88,38.82,38.85,238450.0,35.6327,35.6327,35.5777,35.6052,238450.0
2022-11-23 11:10:00,38.85,38.86,38.82,38.84,204653.0,35.6052,35.6144,35.5777,35.596,204653.0
2022-11-23 11:20:00,38.84,38.87,38.81,38.84,123622.0,35.596,35.6235,35.5685,35.596,123622.0
2022-11-23 11:30:00,38.84,38.85,38.83,38.84,139663.0,35.596,35.6052,35.5869,35.596,139663.0
2022-11-23 11:40:00,38.84,38.85,38.78,38.79,130072.0,35.596,35.6052,35.541,35.5502,130072.0
2022-11-23 11:50:00,38.79,38.8,38.7,38.76,246264.0,35.5502,35.5594,35.4677,35.5227,246264.0
2022-11-23 12:00:00,38.75,38.78,38.75,38.77,133276.0,35.5136,35.541,35.5136,35.5319,133276.0
2022-11-23 12:10:00,38.77,38.8,38.76,38.8,149026.0,35.5319,35.5594,35.5227,35.5594,149026.0
2022-11-23 12:20:00,38.8,38.81,38.77,38.77,60799.0,35.5594,35.5685,35.5319,35.5319,60799.0
2022-11-23 12:30:00,38.78,38.8,38.76,38.77,145827.0,35.541,35.5594,35.5227,35.5319,145827.0
2022-11-23 12:40:00,38.78,38.8,38.75,38.8,113401.0,35.541,35.5594,35.5136,35.5594,113401.0
2022-11-23 12:50:00,38.79,38.8,38.71,38.75,136871.0,35.5502,35.5594,35.4769,35.5136,136871.0
2022-11-23 13:00:00,38.74,38.75,38.72,38.75,81088.0,35.5044,35.5136,35.4861,35.5136,81088.0
2022-11-23 13:10:00,38.75,38.76,38.73,38.76,101321.0,35.5136,35.5227,35.4952,35.5227,101321.0
2022-11-23 13:20:00,38.76,38.79,38.75,38.79,89940.0,35.5227,35.5502,35.5136,35.5502,89940.0
2022-11-23 13:30:00,38.79,38.81,38.78,38.8,110503.0,35.5502,35.5685,35.541,35.5594,110503.0
2022-11-23 13:40:00,38.8,38.81,38.79,38.8,161886.0,35.5594,35.5685,35.5502,35.5594,161886.0
2022-11-23 13:50:00,38.8,38.81,38.77,38.79,291616.0,35.5594,35.5685,35.5319,35.5502,291616.0
2022-11-23 14:00:00,38.79,38.94,38.74,38.88,407574.0,35.5502,35.6877,35.5044,35.6327,407574.0
2022-11-23 14:10:00,38.88,38.89,38.81,38.87,138704.0,35.6327,35.6419,35.5685,35.6235,138704.0
2022-11-23 14:20:00,38.87,38.97,38.87,38.92,164147.0,35.6235,35.7152,35.6235,35.6694,164147.0
2022-11-23 14:30:00,38.92,38.92,38.86,38.89,282724.0,35.6694,35.6694,35.6144,35.6419,282724.0
2022-11-23 14:40:00,38.89,38.97,38.88,38.96,182047.0,35.6419,35.7152,35.6327,35.706,182047.0
2022-11-23 14:50:00,38.95,38.96,38.93,38.94,176753.0,35.6968,35.706,35.6785,35.6877,176753.0
2022-11-23 15:00:00,38.94,38.94,38.91,38.93,162599.0,35.6877,35.6877,35.6602,35.6785,162599.0
2022-11-23 15:10:00,38.93,38.96,38.91,38.96,246917.0,35.6785,35.706,35.6602,35.706,246917.0
2022-11-23 15:20:00,38.96,38.96,38.93,38.94,148983.0,35.706,35.706,35.6785,35.6877,148983.0
2022-11-23 15:30:00,38.94,38.94,38.92,38.94,299278.0,35.6877,35.6877,35.6694,35.6877,299278.0
2022-11-23 15:40:00,38.94,38.94,38.9,38.91,160812.0,35.6877,35.6877,35.651,35.6602,160812.0
2022-11-23 15:50:00,38.91,38.94,38.9,38.93,331356.0,35.6602,35.6877,35.651,35.6785,331356.0
2022-11-25 09:30:00,38.87,38.88,38.76,38.84,441226.0,35.6235,35.6327,35.5227,35.596,441226.0
2022-11-25 09:40:00,38.84,38.88,38.82,38.84,289481.0,35.596,35.6327,35.5777,35.596,289481.0
2022-11-25 09:50:00,38.85,38.9,38.85,38.86,267049.0,35.6052,35.651,35.6052,35.6144,267049.0
2022-11-25 10:00:00,38.87,38.91,38.86,38.89,513499.0,35.6235,35.6602,35.6144,35.6419,513499.0
2022-11-25 10:10:00,38.9,38.9,38.85,38.87,120372.0,35.651,35.651,35.6052,35.6235,120372.0
2022-11-25 10:20:00,38.87,38.88,38.84,38.85,226595.0,35.6235,35.6327,35.596,35.6052,226595.0
2022-11-25 10:30:00,38.84,38.87,38.82,38.83,195151.0,35.596,35.6235,35.5777,35.5869,195151.0
2022-11-25 10:40:00,38.82,38.86,38.82,38.86,82538.0,35.5777,35.6144,35.5777,35.6144,82538.0
2022-11-25 10:50:00,38.86,38.87,38.84,38.86,120042.0,35.6144,35.6235,35.596,35.6144,120042.0
2022-11-25 11:00:00,38.85,38.88,38.83,38.86,106603.0,35.6052,35.6327,35.5869,35.6144,106603.0
2022-11-25 11:10:00,38.85,38.87,38.82,38.84,149867.0,35.6052,35.6235,35.5777,35.596,149867.0
2022-11-25 11:20:00,38.83,38.87,38.82,38.84,174569.0,35.5869,35.6235,35.5777,35.596,174569.0
2022-11-25 11:30:00,38.84,38.86,38.81,38.84,271227.0,35.596,35.6144,35.5685,35.596,271227.0
2022-11-25 11:40:00,38.84,38.85,38.82,38.83,261440.0,35.596,35.6052,35.5777,35.5869,261440.0
2022-11-25 11:50:00,38.84,38.84,38.8,38.8,155813.0,35.596,35.596,35.5594,35.5594,155813.0
2022-11-25 12:00:00,38.8,38.81,38.78,38.8,418125.0,35.5594,35.5685,35.541,35.5594,418125.0
2022-11-25 12:10:00,38.8,38.82,38.78,38.78,139735.0,35.5594,35.5777,35.541,35.541,139735.0
2022-11-25 12:20:00,38.79,38.82,38.77,38.8,90885.0,35.5502,35.5777,35.5319,35.5594,90885.0
2022-11-25 12:30:00,38.8,38.81,38.76,38.77,136529.0,35.5594,35.5685,35.5227,35.5319,136529.0
2022-11-25 12:40:00,38.77,38.78,38.74,38.74,94567.0,35.5319,35.541,35.5044,35.5044,94567.0
2022-11-25 12:50:00,38.75,38.78,38.75,38.77,370196.0,35.5136,35.541,35.5136,35.5319,370196.0
2022-11-28 09:30:00,38.7,38.95,38.65,38.93,574306.0,35.4677,35.6968,35.4219,35.6785,574306.0
2022-11-28 09:40:00,38.92,39.0,38.87,38.96,622151.0,35.6694,35.7427,35.6235,35.706,622151.0
2022-11-28 09:50:00,38.97,39.0,38.93,38.95,288779.0,35.7152,35.7427,35.6785,35.6968,288779.0
2022-11-28 10:00:00,38.95,39.01,38.93,39.0,949862.0,35.6968,35.7518,35.6785,35.7427,949862.0
2022-11-28 10:10:00,39.0,39.07,38.99,39.05,581519.0,35.7427,35.8068,35.7335,35.7885,581519.0
2022-11-28 10:20:00,39.05,39.06,38.93,38.96,902743.0,35.7885,35.7977,35.6785,35.706,902743.0
2022-11-28 10:30:00,38.97,39.0,38.94,38.96,688001.0,35.7152,35.7427,35.6877,35.706,688001.0
2022-11-28 10:40:00,38.96,38.99,38.95,38.97,539731.0,35.706,35.7335,35.6968,35.7152,539731.0
2022-11-28 10:50:00,38.98,38.98,38.92,38.95,637188.0,35.7243,35.7243,35.6694,35.6968,637188.0
2022-11-28 11:00:00,38.94,38.98,38.91,38.93,683340.0,35.6877,35.7243,35.6602,35.6785,683340.0
2022-11-28 11:10:00,38.94,38.96,38.92,38.95,612056.0,35.6877,35.706,35.6694,35.6968,612056.0
2022-11-28 11:20:00,38.93,38.94,38.87,38.88,183964.0,35.6785,35.6877,35.6235,35.6327,183964.0
2022-11-28 11:30:00,38.88,38.89,38.84,38.87,251908.0,35.6327,35.6419,35.596,35.6235,251908.0
2022-11-28 11:40:00,38.86,38.89,38.85,38.88,118879.0,35.6144,35.6419,35.6052,35.6327,118879.0
2022-11-28 11:50:00,38.88,38.89,38.86,38.89,139589.0,35.6327,35.6419,35.6144,35.6419,139589.0
2022-11-28 12:00:00,38.89,38.91,38.77,38.83,449932.0,35.6419,35.6602,35.5319,35.5869,449932.0
2022-11-28 12:10:00,38.83,38.89,38.81,38.88,408385.0,35.5869,35.6419,35.5685,35.6327,408385.0
2022-11-28 12:20:00,38.89,38.9,38.87,38.88,158198.0,35.6419,35.651,35.6235,35.6327,158198.0
2022-11-28 12:30:00,38.89,38.94,38.88,38.91,123457.0,35.6419,35.6877,35.6327,35.6602,123457.0
2022-11-28 12:40:00,38.91,38.91,38.86,38.86,169728.0,35.6602,35.6602,35.6144,35.6144,169728.0
2022-11-28 12:50:00,38.87,38.87,38.81,38.82,236100.0,35.6235,35.6235,35.5685,35.5777,236100.0
2022-11-28 13:00:00,38.81,38.85,38.81,38.83,175029.0,35.5685,35.6052,35.5685,35.5869,175029.0
2022-11-28 13:10:00,38.83,38.84,38.8,38.84,193027.0,35.5869,35.596,35.5594,35.596,193027.0
2022-11-28 13:20:00,38.84,38.84,38.81,38.81,145211.0,35.596,35.596,35.5685,35.5685,145211.0
2022-11-28 13:30:00,38.82,38.83,38.79,38.83,197478.0,35.5777,35.5869,35.5502,35.5869,197478.0
2022-11-28 13:40:00,38.83,38.84,38.78,38.79,286874.0,35.5869,35.596,35.541,35.5502,286874.0
2022-11-28 13:50:00,38.79,38.8,38.76,38.77,250758.0,35.5502,35.5594,35.5227,35.5319,250758.0
2022-11-28 14:00:00,38.77,38.78,38.73,38.73,251847.0,35.5319,35.541,35.4952,35.4952,251847.0
2022-11-28 14:10:00,38.73,38.75,38.72,38.74,118208.0,35.4952,35.5136,35.4861,35.5044,118208.0
2022-11-28 14:20:00,38.73,38.74,38.71,38.72,131139.0,35.4952,35.5044,35.4769,35.4861,131139.0
2022-11-28 14:30:00,38.73,38.74,38.71,38.74,431458.0,35.4952,35.5044,35.4769,35.5044,431458.0
2022-11-28 14:40:00,38.73,38.76,38.73,38.75,373517.0,35.4952,35.5227,35.4952,35.5136,373517.0
2022-11-28 14:50:00,38.74,38.75,38.72,38.73,334031.0,35.5044,35.5136,35.4861,35.4952,334031.0
2022-11-28 15:00:00,38.72,38.74,38.72,38.73,454454.0,35.4861,35.5044,35.4861,35.4952,454454.0
2022-11-28 15:10:00,38.73,38.73,38.7,38.71,235351.0,35.4952,35.4952,35.4677,35.4769,235351.0
2022-11-28 15:20:00,38.7,38.71,38.67,38.68,355748.0,35.4677,35.4769,35.4402,35.4494,355748.0
2022-11-28 15:30:00,38.67,38.68,38.66,38.68,222250.0,35.4402,35.4494,35.4311,35.4494,222250.0
2022-11-28 15:40:00,38.68,38.69,38.67,38.67,256040.0,35.4494,35.4586,35.4402,35.4402,256040.0
2022-11-28 15:50:00,38.68,38.7,38.67,38.68,566090.0,35.4494,35.4677,35.4402,35.4494,566090.0
2022-11-29 09:30:00,39.42,39.52,39.32,39.49,498705.0,36.1276,36.2192,36.0359,36.1917,498705.0
2022-11-29 09:40:00,39.49,39.56,39.41,39.48,353081.0,36.1917,36.2559,36.1184,36.1826,353081.0
2022-11-29 09:50:00,39.48,39.49,39.43,39.46,192067.0,36.1826,36.1917,36.1368,36.1642,192067.0
2022-11-29 10:00:00,39.46,39.55,39.45,39.52,306534.0,36.1642,36.2467,36.1551,36.2192,306534.0
2022-11-29 10:10:00,39.52,39.54,39.44,39.51,350630.0,36.2192,36.2376,36.1459,36.2101,350630.0
2022-11-29 10:20:00,39.51,39.59,39.51,39.59,485919.0,36.2101,36.2834,36.2101,36.2834,485919.0
2022-11-29 10:30:00,39.58,39.6,39.55,39.59,315327.0,36.2742,36.2926,36.2467,36.2834,315327.0
2022-11-29 10:40:00,39.59,39.6,39.55,39.57,171508.0,36.2834,36.2926,36.2467,36.2651,171508.0
2022-11-29 10:50:00,39.57,39.6,39.53,39.57,340823.0,36.2651,36.2926,36.2284,36.2651,340823.0
2022-11-29 11:00:00,39.57,39.59,39.45,39.45,232492.0,36.2651,36.2834,36.1551,36.1551,232492.0
2022-11-29 11:10:00,39.44,39.47,39.4,39.4,222960.0,36.1459,36.1734,36.1093,36.1093,222960.0
2022-11-29 11:20:00,39.4,39.44,39.37,39.44,145888.0,36.1093,36.1459,36.0818,36.1459,145888.0
2022-11-29 11:30:00,39.43,39.48,39.41,39.47,348513.0,36.1368,36.1826,36.1184,36.1734,348513.0
2022-11-29 11:40:00,39.46,39.47,39.43,39.45,196315.0,36.1642,36.1734,36.1368,36.1551,196315.0
2022-11-29 11:50:00,39.45,39.46,39.4,39.45,396963.0,36.1551,36.1642,36.1093,36.1551,396963.0
2022-11-29 12:00:00,39.45,39.46,39.43,39.45,529631.0,36.1551,36.1642,36.1368,36.1551,529631.0
2022-11-29 12:10:00,39.44,39.47,39.42,39.47,257786.0,36.1459,36.1734,36.1276,36.1734,257786.0
2022-11-29 12:20:00,39.46,39.46,39.41,39.43,434852.0,36.1642,36.1642,36.1184,36.1368,434852.0
2022-11-29 12:30:00,39.44,39.48,39.42,39.46,186129.0,36.1459,36.1826,36.1276,36.1642,186129.0
2022-11-29 12:40:00,39.46,39.46,39.43,39.45,230598.0,36.1642,36.1642,36.1368,36.1551,230598.0
2022-11-29 12:50:00,39.46,39.47,39.44,39.47,113466.0,36.1642,36.1734,36.1459,36.1734,113466.0
2022-11-29 13:00:00,39.47,39.47,39.44,39.46,144567.0,36.1734,36.1734,36.1459,36.1642,144567.0
2022-11-29 13:10:00,39.46,39.48,39.42,39.43,253902.0,36.1642,36.1826,36.1276,36.1368,253902.0
2022-11-29 13:20:00,39.44,39.44,39.39,39.4,146712.0,36.1459,36.1459,36.1001,36.1093,146712.0
2022-11-29 13:30:00,39.39,39.41,39.38,39.41,331137.0,36.1001,36.1184,36.0909,36.1184,331137.0
2022-11-29 13:40:00,39.41,39.43,39.4,39.43,474291.0,36.1184,36.1368,36.1093,36.1368,474291.0
2022-11-29 13:50:00,39.43,39.46,39.41,39.46,211422.0,36.1368,36.1642,36.1184,36.1642,211422.0
2022-11-29 14:00:00,39.46,39.51,39.45,39.5,428916.0,36.1642,36.2101,36.1551,36.2009,428916.0
2022-11-29 14:10:00,39.5,39.5,39.48,39.48,433305.0,36.2009,36.2009,36.1826,36.1826,433305.0
2022-11-29 14:20:00,39.48,39.49,39.43,39.44,305878.0,36.1826,36.1917,36.1368,36.1459,305878.0
2022-11-29 14:30:00,39.44,39.44,39.4,39.41,385932.0,36.1459,36.1459,36.1093,36.1184,385932.0
2022-11-29 14:40:00,39.41,39.42,39.39,39.41,210278.0,36.1184,36.1276,36.1001,36.1184,210278.0
2022-11-29 14:50:00,39.41,39.43,39.4,39.42,228995.0,36.1184,36.1368,36.1093,36.1276,228995.0
2022-11-29 15:00:00,39.41,39.45,39.41,39.45,395601.0,36.1184,36.1551,36.1184,36.1551,395601.0
2022-11-29 15:10:00,39.45,39.46,39.43,39.45,349131.0,36.1551,36.1642,36.1368,36.1551,349131.0
2022-11-29 15:20:00,39.45,39.46,39.42,39.44,227634.0,36.1551,36.1642,36.1276,36.1459,227634.0
2022-11-29 15:30:00,39.44,39.46,39.43,39.44,271614.0,36.1459,36.1642,36.1368,36.1459,271614.0
2022-11-29 15:40:00,39.44,39.45,39.42,39.45,230789.0,36.1459,36.1551,36.1276,36.1551,230789.0
2022-11-29 15:50:00,39.45,39.47,39.43,39.46,326804.0,36.1551,36.1734,36.1368,36.1642,326804.0
2022-11-30 09:30:00,40.26,40.28,40.18,40.21,1131705.0,36.8974,36.9158,36.8241,36.8516,1131705.0
2022-11-30 09:40:00,40.21,40.28,40.2,40.23,1071847.0,36.8516,36.9158,36.8424,36.8699,1071847.0
2022-11-30 09:50:00,40.24,40.36,40.23,40.35,252211.0,36.8791,36.9891,36.8699,36.9799,252211.0
2022-11-30 10:00:00,40.35,40.35,40.24,40.25,317308.0,36.9799,36.9799,36.8791,36.8883,317308.0
2022-11-30 10:10:00,40.24,40.26,40.2,40.21,148858.0,36.8791,36.8974,36.8424,36.8516,148858.0
2022-11-30 10:20:00,40.21,40.25,40.2,40.23,168460.0,36.8516,36.8883,36.8424,36.8699,168460.0
2022-11-30 10:30:00,40.23,40.26,40.18,40.21,200843.0,36.8699,36.8974,36.8241,36.8516,200843.0
2022-11-30 10:40:00,40.21,40.25,40.17,40.18,369476.0,36.8516,36.8883,36.8149,36.8241,369476.0
2022-11-30 10:50:00,40.17,40.22,40.16,40.16,252533.0,36.8149,36.8608,36.8058,36.8058,252533.0
2022-11-30 11:00:00,40.17,40.18,40.11,40.18,375866.0,36.8149,36.8241,36.76,36.8241,375866.0
2022-11-30 11:10:00,40.18,40.2,40.15,40.17,272370.0,36.8241,36.8424,36.7966,36.8149,272370.0
2022-11-30 11:20:00,40.17,40.22,40.17,40.19,206641.0,36.8149,36.8608,36.8149,36.8333,206641.0
2022-11-30 11:30:00,40.2,40.23,40.18,40.21,347066.0,36.8424,36.8699,36.8241,36.8516,347066.0
2022-11-30 11:40:00,40.21,40.23,40.19,40.23,196726.0,36.8516,36.8699,36.8333,36.8699,196726.0
2022-11-30 11:50:00,40.22,40.23,40.19,40.2,280192.0,36.8608,36.8699,36.8333,36.8424,280192.0
2022-11-30 12:00:00,40.2,40.22,40.15,40.16,219201.0,36.8424,36.8608,36.7966,36.8058,219201.0
2022-11-30 12:10:00,40.16,40.16,40.07,40.08,130661.0,36.8058,36.8058,36.7233,36.7325,130661.0
2022-11-30 12:20:00,40.08,40.11,40.05,40.09,299478.0,36.7325,36.76,36.705,36.7416,299478.0
2022-11-30 12:30:00,40.09,40.1,40.01,40.03,320461.0,36.7416,36.7508,36.6683,36.6866,320461.0
2022-11-30 12:40:00,40.02,40.08,40.02,40.07,198784.0,36.6775,36.7325,36.6775,36.7233,198784.0
2022-11-30 12:50:00,40.07,40.08,40.05,40.07,234824.0,36.7233,36.7325,36.705,36.7233,234824.0
2022-11-30 13:00:00,40.06,40.16,40.06,40.16,78256.0,36.7141,36.8058,36.7141,36.8058,78256.0
2022-11-30 13:10:00,40.15,40.16,40.13,40.14,114204.0,36.7966,36.8058,36.7783,36.7875,114204.0
2022-11-30 13:20:00,40.14,40.16,40.12,40.14,148189.0,36.7875,36.8058,36.7691,36.7875,148189.0
2022-11-30 13:30:00,40.14,40.41,40.09,40.37,785995.0,36.7875,37.0349,36.7416,36.9982,785995.0
2022-11-30 13:40:00,40.37,40.41,40.23,40.3,372215.0,36.9982,37.0349,36.8699,36.9341,372215.0
2022-11-30 13:50:00,40.3,40.44,40.28,40.41,710819.0,36.9341,37.0624,36.9158,37.0349,710819.0
2022-11-30 14:00:00,40.41,40.52,40.41,40.46,500247.0,37.0349,37.1357,37.0349,37.0807,500247.0
2022-11-30 14:10:00,40.46,40.62,40.45,40.61,571276.0,37.0807,37.2274,37.0716,37.2182,571276.0
2022-11-30 14:20:00,40.62,40.63,40.49,40.56,352142.0,37.2274,37.2365,37.1082,37.1724,352142.0
2022-11-30 14:30:00,40.55,40.56,40.48,40.52,272149.0,37.1632,37.1724,37.0991,37.1357,272149.0
2022-11-30 14:40:00,40.52,40.55,40.46,40.5,357759.0,37.1357,37.1632,37.0807,37.1174,357759.0
2022-11-30 14:50:00,40.5,40.57,40.49,40.52,406207.0,37.1174,37.1815,37.1082,37.1357,406207.0
2022-11-30 15:00:00,40.52,40.55,40.48,40.55,400728.0,37.1357,37.1632,37.0991,37.1632,400728.0
2022-11-30 15:10:00,40.54,40.59,40.53,40.58,344309.0,37.154,37.1999,37.1449,37.1907,344309.0
2022-11-30 15:20:00,40.59,40.62,40.58,40.61,292912.0,37.1999,37.2274,37.1907,37.2182,292912.0
2022-11-30 15:30:00,40.61,40.65,40.58,40.59,481218.0,37.2182,37.2549,37.1907,37.1999,481218.0
2022-11-30 15:40:00,40.59,40.61,40.56,40.58,667188.0,37.1999,37.2182,37.1724,37.1907,667188.0
2022-11-30 15:50:00,40.58,40.6,40.51,40.52,1708993.0,37.1907,37.209,37.1266,37.1357,1708993.0
2022-12-01 09:30:00,40.62,40.66,40.39,40.43,1062613.0,37.2274,37.264,37.0166,37.0532,1062613.0
2022-12-01 09:40:00,40.43,40.59,40.41,40.58,319113.0,37.0532,37.1999,37.0349,37.1907,319113.0
2022-12-01 09:50:00,40.58,40.67,40.57,40.65,239902.0,37.1907,37.2732,37.1815,37.2549,239902.0
2022-12-01 10:00:00,40.64,40.69,40.58,40.59,738016.0,37.2457,37.2915,37.1907,37.1999,738016.0
2022-12-01 10:10:00,40.59,40.6,40.39,40.42,604644.0,37.1999,37.209,37.0166,37.0441,604644.0
2022-12-01 10:20:00,40.42,40.48,40.39,40.4,1461751.0,37.0441,37.0991,37.0166,37.0257,1461751.0
2022-12-01 10:30:00,40.4,40.45,40.36,40.4,504113.0,37.0257,37.0716,36.9891,37.0257,504113.0
2022-12-01 10:40:00,40.4,40.42,40.31,40.42,602115.0,37.0257,37.0441,36.9433,37.0441,602115.0
2022-12-01 10:50:00,40.42,40.48,40.4,40.47,358649.0,37.0441,37.0991,37.0257,37.0899,358649.0
2022-12-01 11:00:00,40.48,40.48,40.4,40.44,283111.0,37.0991,37.0991,37.0257,37.0624,283111.0
2022-12-01 11:10:00,40.44,40.44,40.35,40.4,207647.0,37.0624,37.0624,36.9799,37.0257,207647.0
2022-12-01 11:20:00,40.4,40.44,40.38,40.39,137216.0,37.0257,37.0624,37.0074,37.0166,137216.0
2022-12-01 11:30:00,40.4,40.45,40.39,40.43,171931.0,37.0257,37.0716,37.0166,37.0532,171931.0
2022-12-01 11:40:00,40.43,40.45,40.38,40.38,107628.0,37.0532,37.0716,37.0074,37.0074,107628.0
2022-12-01 11:50:00,40.39,40.41,40.35,40.38,139668.0,37.0166,37.0349,36.9799,37.0074,139668.0
2022-12-01 12:00:00,40.38,40.39,40.26,40.28,450900.0,37.0074,37.0166,36.8974,36.9158,450900.0
2022-12-01 12:10:00,40.27,40.33,40.26,40.3,333069.0,36.9066,36.9616,36.8974,36.9341,333069.0
2022-12-01 12:20:00,40.3,40.4,40.3,40.4,777248.0,36.9341,37.0257,36.9341,37.0257,777248.0
2022-12-01 12:30:00,40.39,40.43,40.38,40.41,285463.0,37.0166,37.0532,37.0074,37.0349,285463.0
2022-12-01 12:40:00,40.41,40.43,40.38,40.4,280083.0,37.0349,37.0532,37.0074,37.0257,280083.0
2022-12-01 12:50:00,40.4,40.42,40.37,40.39,197340.0,37.0257,37.0441,36.9982,37.0166,197340.0
2022-12-01 13:00:00,40.4,40.45,40.39,40.44,713489.0,37.0257,37.0716,37.0166,37.0624,713489.0
2022-12-01 13:10:00,40.43,40.44,40.34,40.34,145794.0,37.0532,37.0624,36.9708,36.9708,145794.0
2022-12-01 13:20:00,40.34,40.37,40.34,40.36,181280.0,36.9708,36.9982,36.9708,36.9891,181280.0
2022-12-01 13:30:00,40.35,40.39,40.35,40.37,147601.0,36.9799,37.0166,36.9799,36.9982,147601.0
2022-12-01 13:40:00,40.37,40.4,40.37,40.38,165376.0,36.9982,37.0257,36.9982,37.0074,165376.0
2022-12-01 13:50:00,40.38,40.39,40.36,40.38,177575.0,37.0074,37.0166,36.9891,37.0074,177575.0
2022-12-01 14:00:00,40.38,40.38,40.34,40.36,245092.0,37.0074,37.0074,36.9708,36.9891,245092.0
2022-12-01 14:10:00,40.36,40.41,40.35,40.41,189129.0,36.9891,37.0349,36.9799,37.0349,189129.0
2022-12-01 14:20:00,40.41,40.41,40.37,40.38,327300.0,37.0349,37.0349,36.9982,37.0074,327300.0
2022-12-01 14:30:00,40.38,40.4,40.36,40.39,263872.0,37.0074,37.0257,36.9891,37.0166,263872.0
2022-12-01 14:40:00,40.38,40.42,40.38,40.41,177724.0,37.0074,37.0441,37.0074,37.0349,177724.0
2022-12-01 14:50:00,40.41,40.43,40.38,40.41,168932.0,37.0349,37.0532,37.0074,37.0349,168932.0
2022-12-01 15:00:00,40.41,40.44,40.4,40.43,255151.0,37.0349,37.0624,37.0257,37.0532,255151.0
2022-12-01 15:10:00,40.43,40.43,40.39,40.41,450411.0,37.0532,37.0532,37.0166,37.0349,450411.0
2022-12-01 15:20:00,40.41,40.43,40.39,40.43,462177.0,37.0349,37.0532,37.0166,37.0532,462177.0
2022-12-01 15:30:00,40.43,40.45,40.42,40.45,380193.0,37.0532,37.0716,37.0441,37.0716,380193.0
2022-12-01 15:40:00,40.45,40.45,40.43,40.44,860101.0,37.0716,37.0716,37.0532,37.0624,860101.0
2022-12-01 15:50:00,40.44,40.45,40.41,40.41,1301361.0,37.0624,37.0716,37.0349,37.0349,1301361.0
2022-12-02 09:30:00,40.16,40.36,40.16,40.32,604413.0,36.8058,36.9891,36.8058,36.9524,604413.0
2022-12-02 09:40:00,40.32,40.41,40.28,40.39,690138.0,36.9524,37.0349,36.9158,37.0166,690138.0
2022-12-02 09:50:00,40.39,40.56,40.38,40.52,506653.0,37.0166,37.1724,37.0074,37.1357,506653.0
2022-12-02 10:00:00,40.52,40.57,40.44,40.49,575504.0,37.1357,37.1815,37.0624,37.1082,575504.0
2022-12-02 10:10:00,40.5,40.6,40.49,40.53,357371.0,37.1174,37.209,37.1082,37.1449,357371.0
2022-12-02 10:20:00,40.53,40.54,40.44,40.47,256535.0,37.1449,37.154,37.0624,37.0899,256535.0
2022-12-02 10:30:00,40.47,40.53,40.42,40.48,352985.0,37.0899,37.1449,37.0441,37.0991,352985.0
2022-12-02 10:40:00,40.48,40.54,40.45,40.54,800453.0,37.0991,37.154,37.0716,37.154,800453.0
2022-12-02 10:50:00,40.54,40.55,40.47,40.48,305644.0,37.154,37.1632,37.0899,37.0991,305644.0
2022-12-02 11:00:00,40.48,40.5,40.43,40.5,242912.0,37.0991,37.1174,37.0532,37.1174,242912.0
2022-12-02 11:10:00,40.49,40.54,40.47,40.5,446924.0,37.1082,37.154,37.0899,37.1174,446924.0
2022-12-02 11:20:00,40.51,40.62,40.5,40.61,483697.0,37.1266,37.2274,37.1174,37.2182,483697.0
2022-12-02 11:30:00,40.61,40.72,40.59,40.7,228776.0,37.2182,37.319,37.1999,37.3007,228776.0
2022-12-02 11:40:00,40.7,40.76,40.7,40.71,341196.0,37.3007,37.3557,37.3007,37.3098,341196.0
2022-12-02 11:50:00,40.71,40.74,40.68,40.71,139710.0,37.3098,37.3373,37.2824,37.3098,139710.0
2022-12-02 12:00:00,40.71,40.75,40.69,40.73,170249.0,37.3098,37.3465,37.2915,37.3282,170249.0
2022-12-02 12:10:00,40.73,40.76,40.71,40.71,84721.0,37.3282,37.3557,37.3098,37.3098,84721.0
2022-12-02 12:20:00,40.71,40.74,40.68,40.7,392638.0,37.3098,37.3373,37.2824,37.3007,392638.0
2022-12-02 12:30:00,40.7,40.71,40.65,40.66,278190.0,37.3007,37.3098,37.2549,37.264,278190.0
2022-12-02 12:40:00,40.65,40.69,40.65,40.69,73626.0,37.2549,37.2915,37.2549,37.2915,73626.0
2022-12-02 12:50:00,40.69,40.7,40.65,40.66,166625.0,37.2915,37.3007,37.2549,37.264,166625.0
2022-12-02 13:00:00,40.66,40.7,40.65,40.66,128260.0,37.264,37.3007,37.2549,37.264,128260.0
2022-12-02 13:10:00,40.66,40.67,40.62,40.64,176235.0,37.264,37.2732,37.2274,37.2457,176235.0
2022-12-02 13:20:00,40.63,40.66,40.62,40.65,399001.0,37.2365,37.264,37.2274,37.2549,399001.0
2022-12-02 13:30:00,40.64,40.66,40.63,40.65,152126.0,37.2457,37.264,37.2365,37.2549,152126.0
2022-12-02 13:40:00,40.66,40.67,40.64,40.66,175547.0,37.264,37.2732,37.2457,37.264,175547.0
2022-12-02 13:50:00,40.65,40.66,40.63,40.64,97160.0,37.2549,37.264,37.2365,37.2457,97160.0
2022-12-02 14:00:00,40.65,40.67,40.63,40.64,215745.0,37.2549,37.2732,37.2365,37.2457,215745.0
2022-12-02 14:10:00,40.63,40.68,40.61,40.68,180706.0,37.2365,37.2824,37.2182,37.2824,180706.0
2022-12-02 14:20:00,40.67,40.69,40.65,40.67,262374.0,37.2732,37.2915,37.2549,37.2732,262374.0
2022-12-02 14:30:00,40.67,40.68,40.65,40.66,220956.0,37.2732,37.2824,37.2549,37.264,220956.0
2022-12-02 14:40:00,40.67,40.69,40.66,40.68,495039.0,37.2732,37.2915,37.264,37.2824,495039.0
2022-12-02 14:50:00,40.69,40.73,40.68,40.73,226457.0,37.2915,37.3282,37.2824,37.3282,226457.0
2022-12-02 15:00:00,40.73,40.76,40.71,40.76,351237.0,37.3282,37.3557,37.3098,37.3557,351237.0
2022-12-02 15:10:00,40.76,40.78,40.73,40.76,223377.0,37.3557,37.374,37.3282,37.3557,223377.0
2022-12-02 15:20:00,40.76,40.77,40.73,40.75,260611.0,37.3557,37.3648,37.3282,37.3465,260611.0
2022-12-02 15:30:00,40.75,40.75,40.68,40.71,269734.0,37.3465,37.3465,37.2824,37.3098,269734.0
2022-12-02 15:40:00,40.71,40.72,40.67,40.69,313019.0,37.3098,37.319,37.2732,37.2915,313019.0
2022-12-02 15:50:00,40.69,40.7,40.67,40.68,444212.0,37.2915,37.3007,37.2732,37.2824,444212.0
2022-12-05 09:30:00,40.72,40.72,40.6,40.63,1035839.0,37.319,37.319,37.209,37.2365,1035839.0
2022-12-05 09:40:00,40.63,40.66,40.58,40.6,178821.0,37.2365,37.264,37.1907,37.209,178821.0
2022-12-05 09:50:00,40.61,40.61,40.45,40.46,271594.0,37.2182,37.2182,37.0716,37.0807,271594.0
2022-12-05 10:00:00,40.46,40.46,40.33,40.38,870024.0,37.0807,37.0807,36.9616,37.0074,870024.0
2022-12-05 10:10:00,40.38,40.44,40.36,40.37,360652.0,37.0074,37.0624,36.9891,36.9982,360652.0
2022-12-05 10:20:00,40.37,40.4,40.34,40.36,245235.0,36.9982,37.0257,36.9708,36.9891,245235.0
2022-12-05 10:30:00,40.36,40.42,40.33,40.41,380969.0,36.9891,37.0441,36.9616,37.0349,380969.0
2022-12-05 10:40:00,40.42,40.47,40.41,40.47,144757.0,37.0441,37.0899,37.0349,37.0899,144757.0
2022-12-05 10:50:00,40.46,40.49,40.44,40.48,171826.0,37.0807,37.1082,37.0624,37.0991,171826.0
2022-12-05 11:00:00,40.49,40.49,40.43,40.47,308112.0,37.1082,37.1082,37.0532,37.0899,308112.0
2022-12-05 11:10:00,40.47,40.51,40.4,40.41,145385.0,37.0899,37.1266,37.0257,37.0349,145385.0
2022-12-05 11:20:00,40.41,40.43,40.37,40.42,129087.0,37.0349,37.0532,36.9982,37.0441,129087.0
2022-12-05 11:30:00,40.43,40.43,40.34,40.37,240992.0,37.0532,37.0532,36.9708,36.9982,240992.0
2022-12-05 11:40:00,40.37,40.4,40.36,40.36,185871.0,36.9982,37.0257,36.9891,36.9891,185871.0
2022-12-05 11:50:00,40.36,40.39,40.3,40.32,196296.0,36.9891,37.0166,36.9341,36.9524,196296.0
2022-12-05 12:00:00,40.32,40.35,40.29,40.34,168957.0,36.9524,36.9799,36.9249,36.9708,168957.0
2022-12-05 12:10:00,40.34,40.37,40.31,40.37,268509.0,36.9708,36.9982,36.9433,36.9982,268509.0
2022-12-05 12:20:00,40.37,40.39,40.36,40.38,264864.0,36.9982,37.0166,36.9891,37.0074,264864.0
2022-12-05 12:30:00,40.38,40.38,40.31,40.31,98869.0,37.0074,37.0074,36.9433,36.9433,98869.0
2022-12-05 12:40:00,40.32,40.34,40.29,40.34,193810.0,36.9524,36.9708,36.9249,36.9708,193810.0
2022-12-05 12:50:00,40.34,40.34,40.29,40.3,81350.0,36.9708,36.9708,36.9249,36.9341,81350.0
2022-12-05 13:00:00,40.3,40.33,40.28,40.3,244841.0,36.9341,36.9616,36.9158,36.9341,244841.0
2022-12-05 13:10:00,40.31,40.33,40.3,40.32,124452.0,36.9433,36.9616,36.9341,36.9524,124452.0
2022-12-05 13:20:00,40.32,40.32,40.28,40.32,420163.0,36.9524,36.9524,36.9158,36.9524,420163.0
2022-12-05 13:30:00,40.32,40.35,40.31,40.34,178779.0,36.9524,36.9799,36.9433,36.9708,178779.0
2022-12-05 13:40:00,40.34,40.35,40.31,40.32,169564.0,36.9708,36.9799,36.9433,36.9524,169564.0
2022-12-05 13:50:00,40.32,40.32,40.23,40.23,194515.0,36.9524,36.9524,36.8699,36.8699,194515.0
2022-12-05 14:00:00,40.23,40.25,40.2,40.21,136981.0,36.8699,36.8883,36.8424,36.8516,136981.0
2022-12-05 14:10:00,40.2,40.25,40.2,40.23,167323.0,36.8424,36.8883,36.8424,36.8699,167323.0
2022-12-05 14:20:00,40.22,40.23,40.2,40.21,343389.0,36.8608,36.8699,36.8424,36.8516,343389.0
2022-12-05 14:30:00,40.22,40.22,40.18,40.2,269312.0,36.8608,36.8608,36.8241,36.8424,269312.0
2022-12-05 14:40:00,40.2,40.2,40.15,40.19,150050.0,36.8424,36.8424,36.7966,36.8333,150050.0
2022-12-05 14:50:00,40.19,40.22,40.18,40.22,465737.0,36.8333,36.8608,36.8241,36.8608,465737.0
2022-12-05 15:00:00,40.22,40.25,40.2,40.23,267858.0,36.8608,36.8883,36.8424,36.8699,267858.0
2022-12-05 15:10:00,40.23,40.25,40.21,40.22,201918.0,36.8699,36.8883,36.8516,36.8608,201918.0
2022-12-05 15:20:00,40.22,40.23,40.2,40.21,254286.0,36.8608,36.8699,36.8424,36.8516,254286.0
2022-12-05 15:30:00,40.21,40.27,40.2,40.23,204380.0,36.8516,36.9066,36.8424,36.8699,204380.0
2022-12-05 15:40:00,40.23,40.27,40.22,40.25,462325.0,36.8699,36.9066,36.8608,36.8883,462325.0
2022-12-05 15:50:00,40.25,40.29,40.23,40.27,300253.0,36.8883,36.9249,36.8699,36.9066,300253.0
2022-12-06 09:30:00,40.45,40.48,40.39,40.4,736283.0,37.0716,37.0991,37.0166,37.0257,736283.0
2022-12-06 09:40:00,40.39,40.4,40.21,40.36,1074905.0,37.0166,37.0257,36.8516,36.9891,1074905.0
2022-12-06 09:50:00,40.36,40.37,40.3,40.31,314995.0,36.9891,36.9982,36.9341,36.9433,314995.0
2022-12-06 10:00:00,40.31,40.34,40.19,40.25,314155.0,36.9433,36.9708,36.8333,36.8883,314155.0
2022-12-06 10:10:00,40.25,40.26,40.22,40.26,306859.0,36.8883,36.8974,36.8608,36.8974,306859.0
2022-12-06 10:20:00,40.27,40.35,40.25,40.27,181199.0,36.9066,36.9799,36.8883,36.9066,181199.0
2022-12-06 10:30:00,40.27,40.29,40.16,40.19,188628.0,36.9066,36.9249,36.8058,36.8333,188628.0
2022-12-06 10:40:00,40.19,40.3,40.17,40.28,148325.0,36.8333,36.9341,36.8149,36.9158,148325.0
2022-12-06 10:50:00,40.29,40.33,40.28,40.31,132847.0,36.9249,36.9616,36.9158,36.9433,132847.0
2022-12-06 11:00:00,40.3,40.36,40.29,40.33,166030.0,36.9341,36.9891,36.9249,36.9616,166030.0
2022-12-06 11:10:00,40.34,40.38,40.33,40.35,260338.0,36.9708,37.0074,36.9616,36.9799,260338.0
2022-12-06 11:20:00,40.34,40.41,40.34,40.39,239349.0,36.9708,37.0349,36.9708,37.0166,239349.0
2022-12-06 11:30:00,40.4,40.43,40.35,40.36,156270.0,37.0257,37.0532,36.9799,36.9891,156270.0
2022-12-06 11:40:00,40.37,40.37,40.33,40.35,186905.0,36.9982,36.9982,36.9616,36.9799,186905.0
2022-12-06 11:50:00,40.35,40.37,40.29,40.32,123087.0,36.9799,36.9982,36.9249,36.9524,123087.0
2022-12-06 12:00:00,40.32,40.36,40.31,40.36,147385.0,36.9524,36.9891,36.9433,36.9891,147385.0
2022-12-06 12:10:00,40.35,40.37,40.28,40.29,164804.0,36.9799,36.9982,36.9158,36.9249,164804.0
2022-12-06 12:20:00,40.28,40.34,40.28,40.31,146087.0,36.9158,36.9708,36.9158,36.9433,146087.0
2022-12-06 12:30:00,40.32,40.34,40.29,40.3,142003.0,36.9524,36.9708,36.9249,36.9341,142003.0
2022-12-06 12:40:00,40.31,40.33,40.29,40.33,90398.0,36.9433,36.9616,36.9249,36.9616,90398.0
2022-12-06 12:50:00,40.32,40.33,40.29,40.3,141778.0,36.9524,36.9616,36.9249,36.9341,141778.0
2022-12-06 13:00:00,40.3,40.31,40.23,40.23,95970.0,36.9341,36.9433,36.8699,36.8699,95970.0
2022-12-06 13:10:00,40.23,40.28,40.23,40.28,148312.0,36.8699,36.9158,36.8699,36.9158,148312.0
2022-12-06 13:20:00,40.27,40.28,40.22,40.22,134699.0,36.9066,36.9158,36.8608,36.8608,134699.0
2022-12-06 13:30:00,40.22,40.25,40.18,40.25,217002.0,36.8608,36.8883,36.8241,36.8883,217002.0
2022-12-06 13:40:00,40.24,40.3,40.24,40.28,92826.0,36.8791,36.9341,36.8791,36.9158,92826.0
2022-12-06 13:50:00,40.28,40.28,40.24,40.27,129733.0,36.9158,36.9158,36.8791,36.9066,129733.0
2022-12-06 14:00:00,40.27,40.27,40.22,40.24,165401.0,36.9066,36.9066,36.8608,36.8791,165401.0
2022-12-06 14:10:00,40.23,40.26,40.22,40.25,283510.0,36.8699,36.8974,36.8608,36.8883,283510.0
2022-12-06 14:20:00,40.25,40.25,40.2,40.21,250739.0,36.8883,36.8883,36.8424,36.8516,250739.0
2022-12-06 14:30:00,40.21,40.21,40.16,40.19,181117.0,36.8516,36.8516,36.8058,36.8333,181117.0
2022-12-06 14:40:00,40.19,40.24,40.18,40.22,357337.0,36.8333,36.8791,36.8241,36.8608,357337.0
2022-12-06 14:50:00,40.21,40.24,40.2,40.22,263458.0,36.8516,36.8791,36.8424,36.8608,263458.0
2022-12-06 15:00:00,40.22,40.27,40.21,40.23,251662.0,36.8608,36.9066,36.8516,36.8699,251662.0
2022-12-06 15:10:00,40.23,40.24,40.18,40.19,153339.0,36.8699,36.8791,36.8241,36.8333,153339.0
2022-12-06 15:20:00,40.19,40.22,40.18,40.19,200793.0,36.8333,36.8608,36.8241,36.8333,200793.0
2022-12-06 15:30:00,40.19,40.23,40.18,40.22,224541.0,36.8333,36.8699,36.8241,36.8608,224541.0
2022-12-06 15:40:00,40.23,40.29,40.21,40.29,216030.0,36.8699,36.9249,36.8516,36.9249,216030.0
2022-12-06 15:50:00,40.29,40.31,40.27,40.27,472513.0,36.9249,36.9433,36.9066,36.9066,472513.0
2022-12-07 09:30:00,39.96,40.13,39.88,40.09,518342.0,36.6225,36.7783,36.5492,36.7416,518342.0
2022-12-07 09:40:00,40.09,40.11,39.97,39.97,453647.0,36.7416,36.76,36.6317,36.6317,453647.0
2022-12-07 09:50:00,39.98,40.02,39.94,39.99,294595.0,36.6408,36.6775,36.6042,36.65,294595.0
2022-12-07 10:00:00,39.99,40.11,39.92,40.08,737420.0,36.65,36.76,36.5858,36.7325,737420.0
2022-12-07 10:10:00,40.08,40.1,39.96,40.04,604279.0,36.7325,36.7508,36.6225,36.6958,604279.0
2022-12-07 10:20:00,40.04,40.09,39.99,40.09,281929.0,36.6958,36.7416,36.65,36.7416,281929.0
2022-12-07 10:30:00,40.09,40.11,39.98,39.98,271637.0,36.7416,36.76,36.6408,36.6408,271637.0
2022-12-07 10:40:00,39.98,40.1,39.98,40.09,265316.0,36.6408,36.7508,36.6408,36.7416,265316.0
2022-12-07 10:50:00,40.08,40.15,40.08,40.11,194188.0,36.7325,36.7966,36.7325,36.76,194188.0
2022-12-07 11:00:00,40.1,40.16,40.08,40.09,356088.0,36.7508,36.8058,36.7325,36.7416,356088.0
2022-12-07 11:10:00,40.09,40.1,40.01,40.02,299365.0,36.7416,36.7508,36.6683,36.6775,299365.0
2022-12-07 11:20:00,40.02,40.02,39.94,39.95,441932.0,36.6775,36.6775,36.6042,36.6133,441932.0
2022-12-07 11:30:00,39.94,39.97,39.9,39.96,308059.0,36.6042,36.6317,36.5675,36.6225,308059.0
2022-12-07 11:40:00,39.97,40.0,39.96,40.0,252618.0,36.6317,36.6591,36.6225,36.6591,252618.0
2022-12-07 11:50:00,40.0,40.07,39.99,40.05,317056.0,36.6591,36.7233,36.65,36.705,317056.0
2022-12-07 12:00:00,40.05,40.09,40.01,40.05,121334.0,36.705,36.7416,36.6683,36.705,121334.0
2022-12-07 12:10:00,40.05,40.1,40.02,40.08,134189.0,36.705,36.7508,36.6775,36.7325,134189.0
2022-12-07 12:20:00,40.09,40.11,40.04,40.06,104628.0,36.7416,36.76,36.6958,36.7141,104628.0
2022-12-07 12:30:00,40.07,40.08,40.03,40.05,130905.0,36.7233,36.7325,36.6866,36.705,130905.0
2022-12-07 12:40:00,40.05,40.11,40.05,40.09,307703.0,36.705,36.76,36.705,36.7416,307703.0
2022-12-07 12:50:00,40.09,40.11,40.08,40.09,252629.0,36.7416,36.76,36.7325,36.7416,252629.0
2022-12-07 13:00:00,40.09,40.11,40.07,40.11,288559.0,36.7416,36.76,36.7233,36.76,288559.0
2022-12-07 13:10:00,40.11,40.15,40.08,40.15,135759.0,36.76,36.7966,36.7325,36.7966,135759.0
2022-12-07 13:20:00,40.15,40.15,40.1,40.12,185094.0,36.7966,36.7966,36.7508,36.7691,185094.0
2022-12-07 13:30:00,40.11,40.12,40.08,40.09,231413.0,36.76,36.7691,36.7325,36.7416,231413.0
2022-12-07 13:40:00,40.1,40.12,40.09,40.12,175597.0,36.7508,36.7691,36.7416,36.7691,175597.0
2022-12-07 13:50:00,40.11,40.12,40.06,40.07,579154.0,36.76,36.7691,36.7141,36.7233,579154.0
2022-12-07 14:00:00,40.07,40.09,40.04,40.07,489328.0,36.7233,36.7416,36.6958,36.7233,489328.0
2022-12-07 14:10:00,40.08,40.12,40.06,40.11,233000.0,36.7325,36.7691,36.7141,36.76,233000.0
2022-12-07 14:20:00,40.1,40.11,40.07,40.09,473660.0,36.7508,36.76,36.7233,36.7416,473660.0
2022-12-07 14:30:00,40.09,40.12,40.08,40.12,343269.0,36.7416,36.7691,36.7325,36.7691,343269.0
2022-12-07 14:40:00,40.12,40.12,40.08,40.09,102997.0,36.7691,36.7691,36.7325,36.7416,102997.0
2022-12-07 14:50:00,40.09,40.09,40.06,40.08,700702.0,36.7416,36.7416,36.7141,36.7325,700702.0
2022-12-07 15:00:00,40.07,40.11,40.05,40.06,398870.0,36.7233,36.76,36.705,36.7141,398870.0
2022-12-07 15:10:00,40.07,40.09,40.06,40.08,211442.0,36.7233,36.7416,36.7141,36.7325,211442.0
2022-12-07 15:20:00,40.08,40.09,40.05,40.09,198885.0,36.7325,36.7416,36.705,36.7416,198885.0
2022-12-07 15:30:00,40.09,40.12,40.08,40.11,408221.0,36.7416,36.7691,36.7325,36.76,408221.0
2022-12-07 15:40:00,40.1,40.11,40.07,40.08,454927.0,36.7508,36.76,36.7233,36.7325,454927.0
2022-12-07 15:50:00,40.08,40.09,40.03,40.03,693370.0,36.7325,36.7416,36.6866,36.6866,693370.0
2022-12-08 09:30:00,40.45,40.56,40.36,40.37,579751.0,37.0716,37.1724,36.9891,36.9982,579751.0
2022-12-08 09:40:00,40.37,40.47,40.3,40.47,6231708.0,36.9982,37.0899,36.9341,37.0899,6231708.0
2022-12-08 09:50:00,40.46,40.59,40.46,40.57,537452.0,37.0807,37.1999,37.0807,37.1815,537452.0
2022-12-08 10:00:00,40.59,40.65,40.55,40.62,298139.0,37.1999,37.2549,37.1632,37.2274,298139.0
2022-12-08 10:10:00,40.62,40.63,40.53,40.54,214423.0,37.2274,37.2365,37.1449,37.154,214423.0
2022-12-08 10:20:00,40.55,40.6,40.53,40.59,131168.0,37.1632,37.209,37.1449,37.1999,131168.0
2022-12-08 10:30:00,40.59,40.6,40.53,40.54,111863.0,37.1999,37.209,37.1449,37.154,111863.0
2022-12-08 10:40:00,40.53,40.56,40.47,40.52,632879.0,37.1449,37.1724,37.0899,37.1357,632879.0
2022-12-08 10:50:00,40.53,40.55,40.5,40.52,125265.0,37.1449,37.1632,37.1174,37.1357,125265.0
2022-12-08 11:00:00,40.51,40.53,40.42,40.42,213298.0,37.1266,37.1449,37.0441,37.0441,213298.0
2022-12-08 11:10:00,40.42,40.47,40.39,40.41,287211.0,37.0441,37.0899,37.0166,37.0349,287211.0
2022-12-08 11:20:00,40.41,40.46,40.39,40.45,91594.0,37.0349,37.0807,37.0166,37.0716,91594.0
2022-12-08 11:30:00,40.45,40.48,40.42,40.46,203793.0,37.0716,37.0991,37.0441,37.0807,203793.0
2022-12-08 11:40:00,40.46,40.5,40.43,40.48,200588.0,37.0807,37.1174,37.0532,37.0991,200588.0
2022-12-08 11:50:00,40.48,40.5,40.47,40.47,223707.0,37.0991,37.1174,37.0899,37.0899,223707.0
2022-12-08 12:00:00,40.47,40.48,40.42,40.46,104174.0,37.0899,37.0991,37.0441,37.0807,104174.0
2022-12-08 12:10:00,40.47,40.48,40.45,40.47,122725.0,37.0899,37.0991,37.0716,37.0899,122725.0
2022-12-08 12:20:00,40.46,40.47,40.43,40.46,152889.0,37.0807,37.0899,37.0532,37.0807,152889.0
2022-12-08 12:30:00,40.45,40.49,40.44,40.45,138855.0,37.0716,37.1082,37.0624,37.0716,138855.0
2022-12-08 12:40:00,40.45,40.47,40.42,40.46,115576.0,37.0716,37.0899,37.0441,37.0807,115576.0
2022-12-08 12:50:00,40.46,40.49,40.45,40.48,81093.0,37.0807,37.1082,37.0716,37.0991,81093.0
2022-12-08 13:00:00,40.49,40.52,40.48,40.5,121238.0,37.1082,37.1357,37.0991,37.1174,121238.0
2022-12-08 13:10:00,40.5,40.5,40.46,40.48,100420.0,37.1174,37.1174,37.0807,37.0991,100420.0
2022-12-08 13:20:00,40.48,40.53,40.46,40.52,85951.0,37.0991,37.1449,37.0807,37.1357,85951.0
2022-12-08 13:30:00,40.53,40.55,40.53,40.54,97364.0,37.1449,37.1632,37.1449,37.154,97364.0
2022-12-08 13:40:00,40.55,40.58,40.54,40.58,412714.0,37.1632,37.1907,37.154,37.1907,412714.0
2022-12-08 13:50:00,40.58,40.58,40.52,40.52,131820.0,37.1907,37.1907,37.1357,37.1357,131820.0
2022-12-08 14:00:00,40.52,40.53,40.45,40.5,425433.0,37.1357,37.1449,37.0716,37.1174,425433.0
2022-12-08 14:10:00,40.49,40.53,40.46,40.51,131485.0,37.1082,37.1449,37.0807,37.1266,131485.0
2022-12-08 14:20:00,40.51,40.53,40.5,40.51,283672.0,37.1266,37.1449,37.1174,37.1266,283672.0
2022-12-08 14:30:00,40.51,40.52,40.48,40.52,200286.0,37.1266,37.1357,37.0991,37.1357,200286.0
2022-12-08 14:40:00,40.52,40.54,40.51,40.52,296519.0,37.1357,37.154,37.1266,37.1357,296519.0
2022-12-08 14:50:00,40.52,40.55,40.49,40.5,136320.0,37.1357,37.1632,37.1082,37.1174,136320.0
2022-12-08 15:00:00,40.51,40.51,40.47,40.48,351513.0,37.1266,37.1266,37.0899,37.0991,351513.0
2022-12-08 15:10:00,40.48,40.48,40.44,40.46,357877.0,37.0991,37.0991,37.0624,37.0807,357877.0
2022-12-08 15:20:00,40.46,40.48,40.44,40.47,225666.0,37.0807,37.0991,37.0624,37.0899,225666.0
2022-12-08 15:30:00,40.46,40.5,40.46,40.47,231958.0,37.0807,37.1174,37.0807,37.0899,231958.0
2022-12-08 15:40:00,40.47,40.48,40.43,40.43,533986.0,37.0899,37.0991,37.0532,37.0532,533986.0
2022-12-08 15:50:00,40.44,40.51,40.43,40.5,984777.0,37.0624,37.1266,37.0532,37.1174,984777.0
2022-12-09 09:30:00,40.5,40.55,40.38,40.53,538938.0,37.1174,37.1632,37.0074,37.1449,538938.0
2022-12-09 09:40:00,40.54,40.56,40.5,40.5,174797.0,37.154,37.1724,37.1174,37.1174,174797.0
2022-12-09 09:50:00,40.5,40.52,40.45,40.49,241200.0,37.1174,37.1357,37.0716,37.1082,241200.0
2022-12-09 10:00:00,40.5,40.56,40.43,40.51,562247.0,37.1174,37.1724,37.0532,37.1266,562247.0
2022-12-09 10:10:00,40.51,40.52,40.45,40.48,195116.0,37.1266,37.1357,37.0716,37.0991,195116.0
2022-12-09 10:20:00,40.47,40.48,40.41,40.45,419442.0,37.0899,37.0991,37.0349,37.0716,419442.0
2022-12-09 10:30:00,40.45,40.5,40.42,40.49,217715.0,37.0716,37.1174,37.0441,37.1082,217715.0
2022-12-09 10:40:00,40.49,40.5,40.43,40.44,402041.0,37.1082,37.1174,37.0532,37.0624,402041.0
2022-12-09 10:50:00,40.44,40.5,40.43,40.48,190527.0,37.0624,37.1174,37.0532,37.0991,190527.0
2022-12-09 11:00:00,40.49,40.54,40.49,40.51,227670.0,37.1082,37.154,37.1082,37.1266,227670.0
2022-12-09 11:10:00,40.51,40.54,40.49,40.52,312880.0,37.1266,37.154,37.1082,37.1357,312880.0
2022-12-09 11:20:00,40.52,40.54,40.51,40.54,140673.0,37.1357,37.154,37.1266,37.154,140673.0
2022-12-09 11:30:00,40.54,40.56,40.51,40.52,206189.0,37.154,37.1724,37.1266,37.1357,206189.0
2022-12-09 11:40:00,40.52,40.56,40.49,40.53,189696.0,37.1357,37.1724,37.1082,37.1449,189696.0
2022-12-09 11:50:00,40.54,40.56,40.53,40.55,108582.0,37.154,37.1724,37.1449,37.1632,108582.0
2022-12-09 12:00:00,40.55,40.55,40.5,40.52,389556.0,37.1632,37.1632,37.1174,37.1357,389556.0
2022-12-09 12:10:00,40.52,40.54,40.48,40.5,228156.0,37.1357,37.154,37.0991,37.1174,228156.0
2022-12-09 12:20:00,40.5,40.5,40.44,40.46,246981.0,37.1174,37.1174,37.0624,37.0807,246981.0
2022-12-09 12:30:00,40.45,40.49,40.45,40.47,156892.0,37.0716,37.1082,37.0716,37.0899,156892.0
2022-12-09 12:40:00,40.47,40.47,40.41,40.41,87292.0,37.0899,37.0899,37.0349,37.0349,87292.0
2022-12-09 12:50:00,40.41,40.43,40.4,40.41,93979.0,37.0349,37.0532,37.0257,37.0349,93979.0
2022-12-09 13:00:00,40.42,40.42,40.35,40.37,144503.0,37.0441,37.0441,36.9799,36.9982,144503.0
2022-12-09 13:10:00,40.37,40.37,40.32,40.34,329881.0,36.9982,36.9982,36.9524,36.9708,329881.0
2022-12-09 13:20:00,40.34,40.35,40.3,40.34,116529.0,36.9708,36.9799,36.9341,36.9708,116529.0
2022-12-09 13:30:00,40.34,40.38,40.33,40.38,163011.0,36.9708,37.0074,36.9616,37.0074,163011.0
2022-12-09 13:40:00,40.38,40.4,40.37,40.38,405281.0,37.0074,37.0257,36.9982,37.0074,405281.0
2022-12-09 13:50:00,40.39,40.4,40.38,40.39,129548.0,37.0166,37.0257,37.0074,37.0166,129548.0
2022-12-09 14:00:00,40.4,40.4,40.34,40.36,168457.0,37.0257,37.0257,36.9708,36.9891,168457.0
2022-12-09 14:10:00,40.36,40.39,40.34,40.38,301032.0,36.9891,37.0166,36.9708,37.0074,301032.0
2022-12-09 14:20:00,40.37,40.41,40.36,40.41,437136.0,36.9982,37.0349,36.9891,37.0349,437136.0
2022-12-09 14:30:00,40.4,40.42,40.39,40.4,209401.0,37.0257,37.0441,37.0166,37.0257,209401.0
2022-12-09 14:40:00,40.4,40.4,40.36,40.37,370922.0,37.0257,37.0257,36.9891,36.9982,370922.0
2022-12-09 14:50:00,40.37,40.37,40.34,40.36,203253.0,36.9982,36.9982,36.9708,36.9891,203253.0
2022-12-09 15:00:00,40.35,40.36,40.31,40.32,401924.0,36.9799,36.9891,36.9433,36.9524,401924.0
2022-12-09 15:10:00,40.32,40.32,40.3,40.3,215371.0,36.9524,36.9524,36.9341,36.9341,215371.0
2022-12-09 15:20:00,40.3,40.32,40.29,40.31,254878.0,36.9341,36.9524,36.9249,36.9433,254878.0
2022-12-09 15:30:00,40.3,40.31,40.28,40.28,450555.0,36.9341,36.9433,36.9158,36.9158,450555.0
2022-12-09 15:40:00,40.29,40.29,40.24,40.24,300397.0,36.9249,36.9249,36.8791,36.8791,300397.0
2022-12-09 15:50:00,40.24,40.25,40.19,40.19,381888.0,36.8791,36.8883,36.8333,36.8333,381888.0
2022-12-12 09:30:00,40.05,40.05,39.85,39.86,566388.0,36.705,36.705,36.5217,36.5308,566388.0
2022-12-12 09:40:00,39.85,39.89,39.8,39.85,1622314.0,36.5217,36.5583,36.4759,36.5217,1622314.0
2022-12-12 09:50:00,39.84,39.85,39.76,39.81,243521.0,36.5125,36.5217,36.4392,36.485,243521.0
2022-12-12 10:00:00,39.81,39.87,39.81,39.84,526333.0,36.485,36.54,36.485,36.5125,526333.0
2022-12-12 10:10:00,39.84,39.87,39.77,39.79,450430.0,36.5125,36.54,36.4484,36.4667,450430.0
2022-12-12 10:20:00,39.8,39.82,39.76,39.77,470190.0,36.4759,36.4942,36.4392,36.4484,470190.0
2022-12-12 10:30:00,39.77,39.78,39.72,39.73,1574613.0,36.4484,36.4575,36.4025,36.4117,1574613.0
2022-12-12 10:40:00,39.74,39.78,39.72,39.73,376952.0,36.4209,36.4575,36.4025,36.4117,376952.0
2022-12-12 10:50:00,39.74,39.75,39.71,39.74,252768.0,36.4209,36.43,36.3934,36.4209,252768.0
2022-12-12 11:00:00,39.75,39.81,39.73,39.8,289151.0,36.43,36.485,36.4117,36.4759,289151.0
2022-12-12 11:10:00,39.8,39.8,39.74,39.75,245741.0,36.4759,36.4759,36.4209,36.43,245741.0
2022-12-12 11:20:00,39.75,39.8,39.74,39.77,180215.0,36.43,36.4759,36.4209,36.4484,180215.0
2022-12-12 11:30:00,39.77,39.78,39.73,39.77,157385.0,36.4484,36.4575,36.4117,36.4484,157385.0
2022-12-12 11:40:00,39.77,39.82,39.75,39.8,180373.0,36.4484,36.4942,36.43,36.4759,180373.0
2022-12-12 11:50:00,39.8,39.84,39.8,39.82,237480.0,36.4759,36.5125,36.4759,36.4942,237480.0
2022-12-12 12:00:00,39.82,39.88,39.8,39.87,286777.0,36.4942,36.5492,36.4759,36.54,286777.0
2022-12-12 12:10:00,39.87,39.88,39.84,39.87,379217.0,36.54,36.5492,36.5125,36.54,379217.0
2022-12-12 12:20:00,39.86,39.87,39.84,39.86,175240.0,36.5308,36.54,36.5125,36.5308,175240.0
2022-12-12 12:30:00,39.87,39.88,39.85,39.87,402326.0,36.54,36.5492,36.5217,36.54,402326.0
2022-12-12 12:40:00,39.87,39.89,39.84,39.88,171700.0,36.54,36.5583,36.5125,36.5492,171700.0
2022-12-12 12:50:00,39.88,39.91,39.87,39.91,164572.0,36.5492,36.5767,36.54,36.5767,164572.0
2022-12-12 13:00:00,39.91,39.93,39.86,39.88,237099.0,36.5767,36.595,36.5308,36.5492,237099.0
2022-12-12 13:10:00,39.88,39.88,39.84,39.85,129130.0,36.5492,36.5492,36.5125,36.5217,129130.0
2022-12-12 13:20:00,39.86,39.86,39.83,39.84,227235.0,36.5308,36.5308,36.5033,36.5125,227235.0
2022-12-12 13:30:00,39.84,39.86,39.83,39.83,167497.0,36.5125,36.5308,36.5033,36.5033,167497.0
2022-12-12 13:40:00,39.84,39.86,39.84,39.86,202306.0,36.5125,36.5308,36.5125,36.5308,202306.0
2022-12-12 13:50:00,39.86,39.87,39.84,39.85,234434.0,36.5308,36.54,36.5125,36.5217,234434.0
2022-12-12 14:00:00,39.86,39.86,39.82,39.83,326456.0,36.5308,36.5308,36.4942,36.5033,326456.0
2022-12-12 14:10:00,39.83,39.86,39.82,39.85,132313.0,36.5033,36.5308,36.4942,36.5217,132313.0
2022-12-12 14:20:00,39.85,39.89,39.85,39.87,263431.0,36.5217,36.5583,36.5217,36.54,263431.0
2022-12-12 14:30:00,39.87,39.88,39.84,39.87,258227.0,36.54,36.5492,36.5125,36.54,258227.0
2022-12-12 14:40:00,39.87,39.91,39.86,39.91,427698.0,36.54,36.5767,36.5308,36.5767,427698.0
2022-12-12 14:50:00,39.91,39.96,39.9,39.96,212401.0,36.5767,36.6225,36.5675,36.6225,212401.0
2022-12-12 15:00:00,39.96,39.99,39.95,39.98,298311.0,36.6225,36.65,36.6133,36.6408,298311.0
2022-12-12 15:10:00,39.99,40.0,39.96,39.98,476705.0,36.65,36.6591,36.6225,36.6408,476705.0
2022-12-12 15:20:00,39.97,40.03,39.97,40.01,618799.0,36.6317,36.6866,36.6317,36.6683,618799.0
2022-12-12 15:30:00,40.01,40.04,40.0,40.04,674005.0,36.6683,36.6958,36.6591,36.6958,674005.0
2022-12-12 15:40:00,40.04,40.06,40.01,40.02,415215.0,36.6958,36.7141,36.6683,36.6775,415215.0
2022-12-12 15:50:00,40.01,40.06,39.99,40.06,609320.0,36.6683,36.7141,36.65,36.7141,609320.0
2022-12-13 09:30:00,40.8,40.86,40.58,40.64,874547.0,37.3923,37.4473,37.1907,37.2457,874547.0
2022-12-13 09:40:00,40.64,40.81,40.63,40.78,1548011.0,37.2457,37.4015,37.2365,37.374,1548011.0
2022-12-13 09:50:00,40.77,40.92,40.72,40.83,299839.0,37.3648,37.5023,37.319,37.4198,299839.0
2022-12-13 10:00:00,40.83,40.87,40.68,40.74,528902.0,37.4198,37.4565,37.2824,37.3373,528902.0
2022-12-13 10:10:00,40.75,40.82,40.71,40.77,800794.0,37.3465,37.4107,37.3098,37.3648,800794.0
2022-12-13 10:20:00,40.77,40.78,40.6,40.64,309161.0,37.3648,37.374,37.209,37.2457,309161.0
2022-12-13 10:30:00,40.65,40.67,40.52,40.52,2883163.0,37.2549,37.2732,37.1357,37.1357,2883163.0
2022-12-13 10:40:00,40.52,40.65,40.51,40.55,521139.0,37.1357,37.2549,37.1266,37.1632,521139.0
2022-12-13 10:50:00,40.55,40.62,40.53,40.58,752933.0,37.1632,37.2274,37.1449,37.1907,752933.0
2022-12-13 11:00:00,40.59,40.63,40.57,40.58,487216.0,37.1999,37.2365,37.1815,37.1907,487216.0
2022-12-13 11:10:00,40.58,40.63,40.57,40.61,508130.0,37.1907,37.2365,37.1815,37.2182,508130.0
2022-12-13 11:20:00,40.6,40.61,40.53,40.55,394919.0,37.209,37.2182,37.1449,37.1632,394919.0
2022-12-13 11:30:00,40.56,40.61,40.54,40.56,331818.0,37.1724,37.2182,37.154,37.1724,331818.0
2022-12-13 11:40:00,40.55,40.56,40.42,40.44,449820.0,37.1632,37.1724,37.0441,37.0624,449820.0
2022-12-13 11:50:00,40.45,40.45,40.38,40.45,394457.0,37.0716,37.0716,37.0074,37.0716,394457.0
2022-12-13 12:00:00,40.45,40.47,40.41,40.42,176996.0,37.0716,37.0899,37.0349,37.0441,176996.0
2022-12-13 12:10:00,40.41,40.42,40.24,40.24,275922.0,37.0349,37.0441,36.8791,36.8791,275922.0
2022-12-13 12:20:00,40.23,40.31,40.23,40.28,222880.0,36.8699,36.9433,36.8699,36.9158,222880.0
2022-12-13 12:30:00,40.28,40.32,40.22,40.3,295487.0,36.9158,36.9524,36.8608,36.9341,295487.0
2022-12-13 12:40:00,40.31,40.34,40.26,40.27,201617.0,36.9433,36.9708,36.8974,36.9066,201617.0
2022-12-13 12:50:00,40.27,40.34,40.26,40.34,162764.0,36.9066,36.9708,36.8974,36.9708,162764.0
2022-12-13 13:00:00,40.34,40.36,40.3,40.31,276000.0,36.9708,36.9891,36.9341,36.9433,276000.0
2022-12-13 13:10:00,40.31,40.39,40.3,40.37,189181.0,36.9433,37.0166,36.9341,36.9982,189181.0
2022-12-13 13:20:00,40.38,40.41,40.36,40.4,155116.0,37.0074,37.0349,36.9891,37.0257,155116.0
2022-12-13 13:30:00,40.4,40.44,40.36,40.36,149130.0,37.0257,37.0624,36.9891,36.9891,149130.0
2022-12-13 13:40:00,40.36,40.37,40.32,40.34,86674.0,36.9891,36.9982,36.9524,36.9708,86674.0
2022-12-13 13:50:00,40.34,40.35,40.26,40.32,158888.0,36.9708,36.9799,36.8974,36.9524,158888.0
2022-12-13 14:00:00,40.32,40.36,40.29,40.3,214338.0,36.9524,36.9891,36.9249,36.9341,214338.0
2022-12-13 14:10:00,40.3,40.33,40.26,40.3,146083.0,36.9341,36.9616,36.8974,36.9341,146083.0
2022-12-13 14:20:00,40.29,40.31,40.27,40.31,195654.0,36.9249,36.9433,36.9066,36.9433,195654.0
2022-12-13 14:30:00,40.3,40.32,40.26,40.32,1460900.0,36.9341,36.9524,36.8974,36.9524,1460900.0
2022-12-13 14:40:00,40.33,40.38,40.31,40.36,520603.0,36.9616,37.0074,36.9433,36.9891,520603.0
2022-12-13 14:50:00,40.36,40.36,40.26,40.31,341300.0,36.9891,36.9891,36.8974,36.9433,341300.0
2022-12-13 15:00:00,40.3,40.31,40.2,40.23,537508.0,36.9341,36.9433,36.8424,36.8699,537508.0
2022-12-13 15:10:00,40.24,40.31,40.21,40.3,474263.0,36.8791,36.9433,36.8516,36.9341,474263.0
2022-12-13 15:20:00,40.29,40.32,40.27,40.32,410663.0,36.9249,36.9524,36.9066,36.9524,410663.0
2022-12-13 15:30:00,40.31,40.37,40.27,40.3,771249.0,36.9433,36.9982,36.9066,36.9341,771249.0
2022-12-13 15:40:00,40.3,40.35,40.29,40.32,410320.0,36.9341,36.9799,36.9249,36.9524,410320.0
2022-12-13 15:50:00,40.32,40.36,40.27,40.27,847731.0,36.9524,36.9891,36.9066,36.9066,847731.0
2022-12-14 09:30:00,40.33,40.34,40.19,40.26,444517.0,36.9616,36.9708,36.8333,36.8974,444517.0
2022-12-14 09:40:00,40.26,40.32,40.22,40.24,1478228.0,36.8974,36.9524,36.8608,36.8791,1478228.0
2022-12-14 09:50:00,40.25,40.27,40.21,40.27,228557.0,36.8883,36.9066,36.8516,36.9066,228557.0
2022-12-14 10:00:00,40.27,40.3,40.23,40.29,339261.0,36.9066,36.9341,36.8699,36.9249,339261.0
2022-12-14 10:10:00,40.29,40.32,40.28,40.32,152163.0,36.9249,36.9524,36.9158,36.9524,152163.0
2022-12-14 10:20:00,40.32,40.34,40.29,40.3,1736691.0,36.9524,36.9708,36.9249,36.9341,1736691.0
2022-12-14 10:30:00,40.29,40.33,40.28,40.31,310104.0,36.9249,36.9616,36.9158,36.9433,310104.0
2022-12-14 10:40:00,40.31,40.37,40.3,40.36,555050.0,36.9433,36.9982,36.9341,36.9891,555050.0
2022-12-14 10:50:00,40.37,40.39,40.34,40.35,776227.0,36.9982,37.0166,36.9708,36.9799,776227.0
2022-12-14 11:00:00,40.35,40.37,40.31,40.32,663944.0,36.9799,36.9982,36.9433,36.9524,663944.0
2022-12-14 11:10:00,40.32,40.36,40.31,40.36,487043.0,36.9524,36.9891,36.9433,36.9891,487043.0
2022-12-14 11:20:00,40.36,40.44,40.36,40.43,535878.0,36.9891,37.0624,36.9891,37.0532,535878.0
2022-12-14 11:30:00,40.43,40.43,40.39,40.4,548936.0,37.0532,37.0532,37.0166,37.0257,548936.0
2022-12-14 11:40:00,40.4,40.43,40.39,40.39,524524.0,37.0257,37.0532,37.0166,37.0166,524524.0
2022-12-14 11:50:00,40.39,40.41,40.38,40.39,469436.0,37.0166,37.0349,37.0074,37.0166,469436.0
2022-12-14 12:00:00,40.39,40.41,40.38,40.41,306059.0,37.0166,37.0349,37.0074,37.0349,306059.0
2022-12-14 12:10:00,40.41,40.41,40.36,40.39,97238.0,37.0349,37.0349,36.9891,37.0166,97238.0
2022-12-14 12:20:00,40.39,40.4,40.35,40.38,225220.0,37.0166,37.0257,36.9799,37.0074,225220.0
2022-12-14 12:30:00,40.38,40.39,40.36,40.39,241884.0,37.0074,37.0166,36.9891,37.0166,241884.0
2022-12-14 12:40:00,40.39,40.39,40.37,40.38,218479.0,37.0166,37.0166,36.9982,37.0074,218479.0
2022-12-14 12:50:00,40.38,40.39,40.35,40.36,101956.0,37.0074,37.0166,36.9799,36.9891,101956.0
2022-12-14 13:00:00,40.36,40.4,40.35,40.4,206258.0,36.9891,37.0257,36.9799,37.0257,206258.0
2022-12-14 13:10:00,40.39,40.41,40.38,40.4,97558.0,37.0166,37.0349,37.0074,37.0257,97558.0
2022-12-14 13:20:00,40.4,40.43,40.39,40.42,157158.0,37.0257,37.0532,37.0166,37.0441,157158.0
2022-12-14 13:30:00,40.41,40.47,40.41,40.46,224037.0,37.0349,37.0899,37.0349,37.0807,224037.0
2022-12-14 13:40:00,40.46,40.47,40.43,40.44,285935.0,37.0807,37.0899,37.0532,37.0624,285935.0
2022-12-14 13:50:00,40.44,40.47,40.42,40.43,280604.0,37.0624,37.0899,37.0441,37.0532,280604.0
2022-12-14 14:00:00,40.41,40.42,40.18,40.2,971678.0,37.0349,37.0441,36.8241,36.8424,971678.0
2022-12-14 14:10:00,40.2,40.31,40.18,40.28,421345.0,36.8424,36.9433,36.8241,36.9158,421345.0
2022-12-14 14:20:00,40.29,40.3,40.24,40.27,349611.0,36.9249,36.9341,36.8791,36.9066,349611.0
2022-12-14 14:30:00,40.27,40.27,40.07,40.13,952871.0,36.9066,36.9066,36.7233,36.7783,952871.0
2022-12-14 14:40:00,40.13,40.29,40.08,40.2,1379815.0,36.7783,36.9249,36.7325,36.8424,1379815.0
2022-12-14 14:50:00,40.2,40.26,40.14,40.22,590568.0,36.8424,36.8974,36.7875,36.8608,590568.0
2022-12-14 15:00:00,40.22,40.36,40.2,40.34,423093.0,36.8608,36.9891,36.8424,36.9708,423093.0
2022-12-14 15:10:00,40.34,40.51,40.34,40.41,370878.0,36.9708,37.1266,36.9708,37.0349,370878.0
2022-12-14 15:20:00,40.42,40.44,40.26,40.27,273504.0,37.0441,37.0624,36.8974,36.9066,273504.0
2022-12-14 15:30:00,40.26,40.28,40.2,40.28,632499.0,36.8974,36.9158,36.8424,36.9158,632499.0
2022-12-14 15:40:00,40.27,40.35,40.26,40.35,201791.0,36.9066,36.9799,36.8974,36.9799,201791.0
2022-12-14 15:50:00,40.35,40.4,40.32,40.32,714033.0,36.9799,37.0257,36.9524,36.9524,714033.0
2022-12-15 09:30:00,40.1,40.26,39.97,40.05,950025.0,36.7508,36.8974,36.6317,36.705,950025.0
2022-12-15 09:40:00,40.04,40.08,39.91,39.94,674922.0,36.6958,36.7325,36.5767,36.6042,674922.0
2022-12-15 09:50:00,39.95,40.02,39.82,39.84,444002.0,36.6133,36.6775,36.4942,36.5125,444002.0
2022-12-15 10:00:00,39.84,39.85,39.7,39.75,421092.0,36.5125,36.5217,36.3842,36.43,421092.0
2022-12-15 10:10:00,39.75,39.83,39.73,39.8,890930.0,36.43,36.5033,36.4117,36.4759,890930.0
2022-12-15 10:20:00,39.8,39.8,39.7,39.73,448388.0,36.4759,36.4759,36.3842,36.4117,448388.0
2022-12-15 10:30:00,39.72,39.74,39.64,39.73,410401.0,36.4025,36.4209,36.3292,36.4117,410401.0
2022-12-15 10:40:00,39.73,39.73,39.67,39.68,414058.0,36.4117,36.4117,36.3567,36.3659,414058.0
2022-12-15 10:50:00,39.68,39.7,39.63,39.67,402879.0,36.3659,36.3842,36.3201,36.3567,402879.0
2022-12-15 11:00:00,39.67,39.69,39.62,39.65,443076.0,36.3567,36.375,36.3109,36.3384,443076.0
2022-12-15 11:10:00,39.65,39.66,39.57,39.63,510504.0,36.3384,36.3475,36.2651,36.3201,510504.0
2022-12-15 11:20:00,39.62,39.63,39.59,39.62,291104.0,36.3109,36.3201,36.2834,36.3109,291104.0
2022-12-15 11:30:00,39.63,39.64,39.57,39.59,306949.0,36.3201,36.3292,36.2651,36.2834,306949.0
2022-12-15 11:40:00,39.59,39.59,39.54,39.55,217112.0,36.2834,36.2834,36.2376,36.2467,217112.0
2022-12-15 11:50:00,39.55,39.6,39.53,39.56,282830.0,36.2467,36.2926,36.2284,36.2559,282830.0
2022-12-15 12:00:00,39.57,39.6,39.54,39.56,199605.0,36.2651,36.2926,36.2376,36.2559,199605.0
2022-12-15 12:10:00,39.56,39.6,39.53,39.59,439220.0,36.2559,36.2926,36.2284,36.2834,439220.0
2022-12-15 12:20:00,39.59,39.6,39.56,39.59,308960.0,36.2834,36.2926,36.2559,36.2834,308960.0
2022-12-15 12:30:00,39.59,39.64,39.57,39.58,312205.0,36.2834,36.3292,36.2651,36.2742,312205.0
2022-12-15 12:40:00,39.58,39.6,39.54,39.56,278400.0,36.2742,36.2926,36.2376,36.2559,278400.0
2022-12-15 12:50:00,39.57,39.59,39.53,39.55,240195.0,36.2651,36.2834,36.2284,36.2467,240195.0
2022-12-15 13:00:00,39.55,39.56,39.5,39.52,225429.0,36.2467,36.2559,36.2009,36.2192,225429.0
2022-12-15 13:10:00,39.52,39.55,39.51,39.52,192775.0,36.2192,36.2467,36.2101,36.2192,192775.0
2022-12-15 13:20:00,39.52,39.55,39.52,39.52,164333.0,36.2192,36.2467,36.2192,36.2192,164333.0
2022-12-15 13:30:00,39.52,39.54,39.5,39.52,315672.0,36.2192,36.2376,36.2009,36.2192,315672.0
2022-12-15 13:40:00,39.52,39.53,39.49,39.52,566309.0,36.2192,36.2284,36.1917,36.2192,566309.0
2022-12-15 13:50:00,39.52,39.55,39.49,39.54,257436.0,36.2192,36.2467,36.1917,36.2376,257436.0
2022-12-15 14:00:00,39.55,39.55,39.52,39.52,307821.0,36.2467,36.2467,36.2192,36.2192,307821.0
2022-12-15 14:10:00,39.52,39.56,39.51,39.55,283550.0,36.2192,36.2559,36.2101,36.2467,283550.0
2022-12-15 14:20:00,39.55,39.57,39.54,39.57,212727.0,36.2467,36.2651,36.2376,36.2651,212727.0
2022-12-15 14:30:00,39.57,39.67,39.56,39.65,423253.0,36.2651,36.3567,36.2559,36.3384,423253.0
2022-12-15 14:40:00,39.65,39.68,39.64,39.65,518468.0,36.3384,36.3659,36.3292,36.3384,518468.0
2022-12-15 14:50:00,39.64,39.67,39.62,39.66,702611.0,36.3292,36.3567,36.3109,36.3475,702611.0
2022-12-15 15:00:00,39.66,39.7,39.66,39.7,569477.0,36.3475,36.3842,36.3475,36.3842,569477.0
2022-12-15 15:10:00,39.7,39.7,39.62,39.63,483514.0,36.3842,36.3842,36.3109,36.3201,483514.0
2022-12-15 15:20:00,39.63,39.67,39.61,39.66,341588.0,36.3201,36.3567,36.3017,36.3475,341588.0
2022-12-15 15:30:00,39.66,39.67,39.58,39.59,628553.0,36.3475,36.3567,36.2742,36.2834,628553.0
2022-12-15 15:40:00,39.59,39.6,39.55,39.55,483402.0,36.2834,36.2926,36.2467,36.2467,483402.0
2022-12-15 15:50:00,39.56,39.56,39.51,39.55,613645.0,36.2559,36.2559,36.2101,36.2467,613645.0
2022-12-16 09:30:00,39.68,39.79,39.63,39.66,476501.0,36.3659,36.4667,36.3201,36.3475,476501.0
2022-12-16 09:40:00,39.66,39.78,39.63,39.75,479820.0,36.3475,36.4575,36.3201,36.43,479820.0
2022-12-16 09:50:00,39.75,39.8,39.71,39.76,171788.0,36.43,36.4759,36.3934,36.4392,171788.0
2022-12-16 10:00:00,39.76,39.76,39.6,39.6,190969.0,36.4392,36.4392,36.2926,36.2926,190969.0
2022-12-16 10:10:00,39.6,39.62,39.51,39.54,959693.0,36.2926,36.3109,36.2101,36.2376,959693.0
2022-12-16 10:20:00,39.53,39.59,39.5,39.56,508212.0,36.2284,36.2834,36.2009,36.2559,508212.0
2022-12-16 10:30:00,39.56,39.61,39.49,39.54,243878.0,36.2559,36.3017,36.1917,36.2376,243878.0
2022-12-16 10:40:00,39.54,39.6,39.52,39.58,253221.0,36.2376,36.2926,36.2192,36.2742,253221.0
2022-12-16 10:50:00,39.58,39.63,39.57,39.62,225939.0,36.2742,36.3201,36.2651,36.3109,225939.0
2022-12-16 11:00:00,39.62,39.67,39.61,39.65,225124.0,36.3109,36.3567,36.3017,36.3384,225124.0
2022-12-16 11:10:00,39.65,39.71,39.6,39.7,217557.0,36.3384,36.3934,36.2926,36.3842,217557.0
2022-12-16 11:20:00,39.7,39.7,39.61,39.63,479236.0,36.3842,36.3842,36.3017,36.3201,479236.0
2022-12-16 11:30:00,39.64,39.68,39.62,39.63,269442.0,36.3292,36.3659,36.3109,36.3201,269442.0
2022-12-16 11:40:00,39.64,39.64,39.58,39.59,306977.0,36.3292,36.3292,36.2742,36.2834,306977.0
2022-12-16 11:50:00,39.59,39.64,39.59,39.59,270508.0,36.2834,36.3292,36.2834,36.2834,270508.0
2022-12-16 12:00:00,39.6,39.63,39.59,39.59,174074.0,36.2926,36.3201,36.2834,36.2834,174074.0
2022-12-16 12:10:00,39.6,39.63,39.57,39.63,351137.0,36.2926,36.3201,36.2651,36.3201,351137.0
2022-12-16 12:20:00,39.63,39.64,39.59,39.61,92909.0,36.3201,36.3292,36.2834,36.3017,92909.0
2022-12-16 12:30:00,39.62,39.66,39.6,39.63,158170.0,36.3109,36.3475,36.2926,36.3201,158170.0
2022-12-16 12:40:00,39.63,39.63,39.56,39.59,271815.0,36.3201,36.3201,36.2559,36.2834,271815.0
2022-12-16 12:50:00,39.58,39.59,39.55,39.56,198738.0,36.2742,36.2834,36.2467,36.2559,198738.0
2022-12-16 13:00:00,39.56,39.59,39.55,39.58,169392.0,36.2559,36.2834,36.2467,36.2742,169392.0
2022-12-16 13:10:00,39.59,39.61,39.58,39.59,102289.0,36.2834,36.3017,36.2742,36.2834,102289.0
2022-12-16 13:20:00,39.59,39.61,39.58,39.6,133551.0,36.2834,36.3017,36.2742,36.2926,133551.0
2022-12-16 13:30:00,39.59,39.63,39.58,39.61,244140.0,36.2834,36.3201,36.2742,36.3017,244140.0
2022-12-16 13:40:00,39.61,39.64,39.59,39.64,186896.0,36.3017,36.3292,36.2834,36.3292,186896.0
2022-12-16 13:50:00,39.64,39.64,39.57,39.59,177181.0,36.3292,36.3292,36.2651,36.2834,177181.0
2022-12-16 14:00:00,39.59,39.6,39.57,39.59,162121.0,36.2834,36.2926,36.2651,36.2834,162121.0
2022-12-16 14:10:00,39.58,39.62,39.58,39.6,322708.0,36.2742,36.3109,36.2742,36.2926,322708.0
2022-12-16 14:20:00,39.6,39.6,39.57,39.58,103410.0,36.2926,36.2926,36.2651,36.2742,103410.0
2022-12-16 14:30:00,39.58,39.58,39.56,39.57,213702.0,36.2742,36.2742,36.2559,36.2651,213702.0
2022-12-16 14:40:00,39.57,39.58,39.56,39.58,214918.0,36.2651,36.2742,36.2559,36.2742,214918.0
2022-12-16 14:50:00,39.58,39.65,39.57,39.63,303311.0,36.2742,36.3384,36.2651,36.3201,303311.0
2022-12-16 15:00:00,39.63,39.64,39.59,39.6,184249.0,36.3201,36.3292,36.2834,36.2926,184249.0
2022-12-16 15:10:00,39.6,39.69,39.59,39.66,319415.0,36.2926,36.375,36.2834,36.3475,319415.0
2022-12-16 15:20:00,39.66,39.67,39.64,39.66,428875.0,36.3475,36.3567,36.3292,36.3475,428875.0
2022-12-16 15:30:00,39.66,39.7,39.65,39.66,438345.0,36.3475,36.3842,36.3384,36.3475,438345.0
2022-12-16 15:40:00,39.66,39.68,39.6,39.6,487950.0,36.3475,36.3659,36.2926,36.2926,487950.0
2022-12-16 15:50:00,39.6,39.62,39.52,39.52,837397.0,36.2926,36.3109,36.2192,36.2192,837397.0
2022-12-19 09:30:00,39.15,39.16,39.04,39.09,723406.0,36.4648,36.4741,36.3624,36.4089,723406.0
2022-12-19 09:40:00,39.09,39.09,38.95,38.98,400114.0,36.4089,36.4089,36.2785,36.3065,400114.0
2022-12-19 09:50:00,38.97,38.99,38.89,38.94,504939.0,36.2972,36.3158,36.2227,36.2692,504939.0
2022-12-19 10:00:00,38.95,38.98,38.92,38.94,587834.0,36.2785,36.3065,36.2506,36.2692,587834.0
2022-12-19 10:10:00,38.94,39.04,38.93,39.03,326083.0,36.2692,36.3624,36.2599,36.353,326083.0
2022-12-19 10:20:00,39.04,39.09,39.04,39.08,327552.0,36.3624,36.4089,36.3624,36.3996,327552.0
2022-12-19 10:30:00,39.08,39.08,38.99,38.99,252377.0,36.3996,36.3996,36.3158,36.3158,252377.0
2022-12-19 10:40:00,39.0,39.02,38.95,38.96,155873.0,36.3251,36.3437,36.2785,36.2878,155873.0
2022-12-19 10:50:00,38.96,38.96,38.9,38.92,752832.0,36.2878,36.2878,36.232,36.2506,752832.0
2022-12-19 11:00:00,38.91,38.92,38.88,38.92,522719.0,36.2413,36.2506,36.2133,36.2506,522719.0
2022-12-19 11:10:00,38.91,38.96,38.91,38.95,262799.0,36.2413,36.2878,36.2413,36.2785,262799.0
2022-12-19 11:20:00,38.95,38.99,38.92,38.98,535673.0,36.2785,36.3158,36.2506,36.3065,535673.0
2022-12-19 11:30:00,38.98,38.99,38.92,38.93,260170.0,36.3065,36.3158,36.2506,36.2599,260170.0
2022-12-19 11:40:00,38.93,38.96,38.89,38.94,242644.0,36.2599,36.2878,36.2227,36.2692,242644.0
2022-12-19 11:50:00,38.95,38.95,38.92,38.94,249664.0,36.2785,36.2785,36.2506,36.2692,249664.0
2022-12-19 12:00:00,38.94,38.97,38.93,38.97,221365.0,36.2692,36.2972,36.2599,36.2972,221365.0
2022-12-19 12:10:00,38.97,38.99,38.95,38.98,225376.0,36.2972,36.3158,36.2785,36.3065,225376.0
2022-12-19 12:20:00,38.98,39.0,38.95,38.96,320811.0,36.3065,36.3251,36.2785,36.2878,320811.0
2022-12-19 12:30:00,38.96,38.98,38.94,38.96,166857.0,36.2878,36.3065,36.2692,36.2878,166857.0
2022-12-19 12:40:00,38.96,38.99,38.94,38.99,249187.0,36.2878,36.3158,36.2692,36.3158,249187.0
2022-12-19 12:50:00,38.98,39.01,38.98,38.99,167278.0,36.3065,36.3344,36.3065,36.3158,167278.0
2022-12-19 13:00:00,39.0,39.01,38.97,38.98,221543.0,36.3251,36.3344,36.2972,36.3065,221543.0
2022-12-19 13:10:00,38.99,39.06,38.98,39.03,526067.0,36.3158,36.381,36.3065,36.353,526067.0
2022-12-19 13:20:00,39.02,39.05,39.0,39.01,318957.0,36.3437,36.3717,36.3251,36.3344,318957.0
2022-12-19 13:30:00,39.01,39.01,38.98,38.99,265339.0,36.3344,36.3344,36.3065,36.3158,265339.0
2022-12-19 13:40:00,38.98,38.99,38.95,38.97,325326.0,36.3065,36.3158,36.2785,36.2972,325326.0
2022-12-19 13:50:00,38.97,38.98,38.94,38.95,165842.0,36.2972,36.3065,36.2692,36.2785,165842.0
2022-12-19 14:00:00,38.95,38.95,38.9,38.92,311055.0,36.2785,36.2785,36.232,36.2506,311055.0
2022-12-19 14:10:00,38.93,38.94,38.9,38.91,381548.0,36.2599,36.2692,36.232,36.2413,381548.0
2022-12-19 14:20:00,38.9,38.92,38.87,38.88,381785.0,36.232,36.2506,36.204,36.2133,381785.0
2022-12-19 14:30:00,38.88,38.91,38.87,38.89,312624.0,36.2133,36.2413,36.204,36.2227,312624.0
2022-12-19 14:40:00,38.9,38.92,38.87,38.89,338980.0,36.232,36.2506,36.204,36.2227,338980.0
2022-12-19 14:50:00,38.89,38.89,38.85,38.88,182597.0,36.2227,36.2227,36.1854,36.2133,182597.0
2022-12-19 15:00:00,38.88,38.88,38.85,38.88,290738.0,36.2133,36.2133,36.1854,36.2133,290738.0
2022-12-19 15:10:00,38.88,38.89,38.86,38.88,877116.0,36.2133,36.2227,36.1947,36.2133,877116.0
2022-12-19 15:20:00,38.88,38.89,38.86,38.89,313459.0,36.2133,36.2227,36.1947,36.2227,313459.0
2022-12-19 15:30:00,38.89,38.92,38.88,38.9,399324.0,36.2227,36.2506,36.2133,36.232,399324.0
2022-12-19 15:40:00,38.9,38.9,38.87,38.89,443976.0,36.232,36.232,36.204,36.2227,443976.0
2022-12-19 15:50:00,38.89,38.95,38.88,38.93,1902609.0,36.2227,36.2785,36.2133,36.2599,1902609.0
2022-12-20 09:30:00,38.75,38.86,38.69,38.84,737743.0,36.0923,36.1947,36.0364,36.1761,737743.0
2022-12-20 09:40:00,38.84,38.85,38.72,38.79,327890.0,36.1761,36.1854,36.0643,36.1295,327890.0
2022-12-20 09:50:00,38.78,38.92,38.74,38.9,509767.0,36.1202,36.2506,36.0829,36.232,509767.0
2022-12-20 10:00:00,38.9,38.99,38.9,38.96,268247.0,36.232,36.3158,36.232,36.2878,268247.0
2022-12-20 10:10:00,38.96,38.98,38.91,38.93,250882.0,36.2878,36.3065,36.2413,36.2599,250882.0
2022-12-20 10:20:00,38.92,38.96,38.9,38.93,294959.0,36.2506,36.2878,36.232,36.2599,294959.0
2022-12-20 10:30:00,38.93,38.98,38.91,38.96,328011.0,36.2599,36.3065,36.2413,36.2878,328011.0
2022-12-20 10:40:00,38.95,38.97,38.91,38.96,467340.0,36.2785,36.2972,36.2413,36.2878,467340.0
2022-12-20 10:50:00,38.95,38.97,38.9,38.91,260277.0,36.2785,36.2972,36.232,36.2413,260277.0
2022-12-20 11:00:00,38.91,38.92,38.86,38.89,2148628.0,36.2413,36.2506,36.1947,36.2227,2148628.0
2022-12-20 11:10:00,38.88,38.9,38.8,38.82,626620.0,36.2133,36.232,36.1388,36.1575,626620.0
2022-12-20 11:20:00,38.83,38.84,38.79,38.8,867959.0,36.1668,36.1761,36.1295,36.1388,867959.0
2022-12-20 11:30:00,38.81,38.85,38.8,38.82,273431.0,36.1481,36.1854,36.1388,36.1575,273431.0
2022-12-20 11:40:00,38.82,38.84,38.8,38.83,298314.0,36.1575,36.1761,36.1388,36.1668,298314.0
2022-12-20 11:50:00,38.83,38.85,38.8,38.84,411134.0,36.1668,36.1854,36.1388,36.1761,411134.0
2022-12-20 12:00:00,38.84,38.87,38.83,38.86,332492.0,36.1761,36.204,36.1668,36.1947,332492.0
2022-12-20 12:10:00,38.86,38.87,38.82,38.82,264826.0,36.1947,36.204,36.1575,36.1575,264826.0
2022-12-20 12:20:00,38.83,38.84,38.78,38.79,373850.0,36.1668,36.1761,36.1202,36.1295,373850.0
2022-12-20 12:30:00,38.79,38.79,38.74,38.76,556093.0,36.1295,36.1295,36.0829,36.1016,556093.0
2022-12-20 12:40:00,38.76,38.78,38.75,38.76,381094.0,36.1016,36.1202,36.0923,36.1016,381094.0
2022-12-20 12:50:00,38.76,38.79,38.76,38.78,297683.0,36.1016,36.1295,36.1016,36.1202,297683.0
2022-12-20 13:00:00,38.77,38.82,38.77,38.8,383036.0,36.1109,36.1575,36.1109,36.1388,383036.0
2022-12-20 13:10:00,38.8,38.83,38.78,38.81,336002.0,36.1388,36.1668,36.1202,36.1481,336002.0
2022-12-20 13:20:00,38.8,38.85,38.79,38.84,335906.0,36.1388,36.1854,36.1295,36.1761,335906.0
2022-12-20 13:30:00,38.84,38.87,38.83,38.87,308825.0,36.1761,36.204,36.1668,36.204,308825.0
2022-12-20 13:40:00,38.87,38.87,38.81,38.81,232555.0,36.204,36.204,36.1481,36.1481,232555.0
2022-12-20 13:50:00,38.82,38.84,38.8,38.82,220795.0,36.1575,36.1761,36.1388,36.1575,220795.0
2022-12-20 14:00:00,38.82,38.84,38.8,38.82,374781.0,36.1575,36.1761,36.1388,36.1575,374781.0
2022-12-20 14:10:00,38.83,38.85,38.82,38.82,193484.0,36.1668,36.1854,36.1575,36.1575,193484.0
2022-12-20 14:20:00,38.83,38.83,38.8,38.83,277620.0,36.1668,36.1668,36.1388,36.1668,277620.0
2022-12-20 14:30:00,38.82,38.83,38.8,38.8,603556.0,36.1575,36.1668,36.1388,36.1388,603556.0
2022-12-20 14:40:00,38.8,38.81,38.78,38.8,274127.0,36.1388,36.1481,36.1202,36.1388,274127.0
2022-12-20 14:50:00,38.81,38.81,38.79,38.8,319875.0,36.1481,36.1481,36.1295,36.1388,319875.0
2022-12-20 15:00:00,38.8,38.81,38.78,38.79,352373.0,36.1388,36.1481,36.1202,36.1295,352373.0
2022-12-20 15:10:00,38.79,38.81,38.78,38.8,299884.0,36.1295,36.1481,36.1202,36.1388,299884.0
2022-12-20 15:20:00,38.8,38.83,38.79,38.83,842670.0,36.1388,36.1668,36.1295,36.1668,842670.0
2022-12-20 15:30:00,38.83,38.83,38.81,38.83,623862.0,36.1668,36.1668,36.1481,36.1668,623862.0
2022-12-20 15:40:00,38.83,38.83,38.8,38.82,733719.0,36.1668,36.1668,36.1388,36.1575,733719.0
2022-12-20 15:50:00,38.82,38.82,38.8,38.81,585823.0,36.1575,36.1575,36.1388,36.1481,585823.0
2022-12-21 09:30:00,38.8,38.82,38.7,38.77,1161347.0,36.1388,36.1575,36.0457,36.1109,1161347.0
2022-12-21 09:40:00,38.77,38.85,38.74,38.82,304303.0,36.1109,36.1854,36.0829,36.1575,304303.0
2022-12-21 09:50:00,38.83,38.84,38.79,38.82,467335.0,36.1668,36.1761,36.1295,36.1575,467335.0
2022-12-21 10:00:00,38.82,38.89,38.8,38.89,522494.0,36.1575,36.2227,36.1388,36.2227,522494.0
2022-12-21 10:10:00,38.89,38.92,38.86,38.91,444073.0,36.2227,36.2506,36.1947,36.2413,444073.0
2022-12-21 10:20:00,38.91,38.95,38.89,38.95,277818.0,36.2413,36.2785,36.2227,36.2785,277818.0
2022-12-21 10:30:00,38.95,39.05,38.94,39.05,493075.0,36.2785,36.3717,36.2692,36.3717,493075.0
2022-12-21 10:40:00,39.05,39.07,39.03,39.05,306299.0,36.3717,36.3903,36.353,36.3717,306299.0
2022-12-21 10:50:00,39.05,39.07,39.02,39.06,178896.0,36.3717,36.3903,36.3437,36.381,178896.0
2022-12-21 11:00:00,39.06,39.07,39.02,39.05,216388.0,36.381,36.3903,36.3437,36.3717,216388.0
2022-12-21 11:10:00,39.05,39.08,39.01,39.02,459895.0,36.3717,36.3996,36.3344,36.3437,459895.0
2022-12-21 11:20:00,39.02,39.03,38.99,39.02,219588.0,36.3437,36.353,36.3158,36.3437,219588.0
2022-12-21 11:30:00,39.02,39.05,39.01,39.02,225109.0,36.3437,36.3717,36.3344,36.3437,225109.0
2022-12-21 11:40:00,39.02,39.04,38.99,39.0,988886.0,36.3437,36.3624,36.3158,36.3251,988886.0
2022-12-21 11:50:00,38.99,39.02,38.99,39.0,280059.0,36.3158,36.3437,36.3158,36.3251,280059.0
2022-12-21 12:00:00,39.0,39.01,38.98,39.0,659875.0,36.3251,36.3344,36.3065,36.3251,659875.0
2022-12-21 12:10:00,39.0,39.01,38.98,39.0,234938.0,36.3251,36.3344,36.3065,36.3251,234938.0
2022-12-21 12:20:00,38.99,39.03,38.99,39.01,214207.0,36.3158,36.353,36.3158,36.3344,214207.0
2022-12-21 12:30:00,39.01,39.04,39.0,39.03,151841.0,36.3344,36.3624,36.3251,36.353,151841.0
2022-12-21 12:40:00,39.03,39.05,39.02,39.05,143826.0,36.353,36.3717,36.3437,36.3717,143826.0
2022-12-21 12:50:00,39.05,39.05,39.03,39.05,245198.0,36.3717,36.3717,36.353,36.3717,245198.0
2022-12-21 13:00:00,39.05,39.06,39.03,39.04,148470.0,36.3717,36.381,36.353,36.3624,148470.0
2022-12-21 13:10:00,39.05,39.06,39.03,39.04,299975.0,36.3717,36.381,36.353,36.3624,299975.0
2022-12-21 13:20:00,39.05,39.05,39.02,39.02,257566.0,36.3717,36.3717,36.3437,36.3437,257566.0
2022-12-21 13:30:00,39.02,39.05,39.02,39.05,220883.0,36.3437,36.3717,36.3437,36.3717,220883.0
2022-12-21 13:40:00,39.05,39.08,39.03,39.08,204948.0,36.3717,36.3996,36.353,36.3996,204948.0
2022-12-21 13:50:00,39.08,39.11,39.07,39.11,195116.0,36.3996,36.4276,36.3903,36.4276,195116.0
2022-12-21 14:00:00,39.11,39.18,39.1,39.18,287032.0,36.4276,36.4928,36.4182,36.4928,287032.0
2022-12-21 14:10:00,39.18,39.19,39.16,39.17,348744.0,36.4928,36.5021,36.4741,36.4834,348744.0
2022-12-21 14:20:00,39.16,39.17,39.14,39.16,412538.0,36.4741,36.4834,36.4555,36.4741,412538.0
2022-12-21 14:30:00,39.16,39.17,39.13,39.16,906974.0,36.4741,36.4834,36.4462,36.4741,906974.0
2022-12-21 14:40:00,39.16,39.17,39.14,39.16,368603.0,36.4741,36.4834,36.4555,36.4741,368603.0
2022-12-21 14:50:00,39.16,39.16,39.14,39.16,428738.0,36.4741,36.4741,36.4555,36.4741,428738.0
2022-12-21 15:00:00,39.16,39.18,39.13,39.15,501519.0,36.4741,36.4928,36.4462,36.4648,501519.0
2022-12-21 15:10:00,39.15,39.17,39.13,39.16,310349.0,36.4648,36.4834,36.4462,36.4741,310349.0
2022-12-21 15:20:00,39.17,39.18,39.14,39.15,326875.0,36.4834,36.4928,36.4555,36.4648,326875.0
2022-12-21 15:30:00,39.15,39.18,39.14,39.16,381158.0,36.4648,36.4928,36.4555,36.4741,381158.0
2022-12-21 15:40:00,39.16,39.18,39.14,39.18,480236.0,36.4741,36.4928,36.4555,36.4928,480236.0
2022-12-21 15:50:00,39.17,39.18,39.13,39.18,627381.0,36.4834,36.4928,36.4462,36.4928,627381.0
2022-12-22 09:30:00,39.06,39.07,38.92,38.93,921213.0,36.381,36.3903,36.2506,36.2599,921213.0
2022-12-22 09:40:00,38.92,38.94,38.87,38.89,232618.0,36.2506,36.2692,36.204,36.2227,232618.0
2022-12-22 09:50:00,38.88,38.92,38.86,38.9,327635.0,36.2133,36.2506,36.1947,36.232,327635.0
2022-12-22 10:00:00,38.9,38.9,38.82,38.82,595368.0,36.232,36.232,36.1575,36.1575,595368.0
2022-12-22 10:10:00,38.82,38.87,38.8,38.85,394654.0,36.1575,36.204,36.1388,36.1854,394654.0
2022-12-22 10:20:00,38.85,38.86,38.79,38.82,1845643.0,36.1854,36.1947,36.1295,36.1575,1845643.0
2022-12-22 10:30:00,38.81,38.81,38.75,38.77,429507.0,36.1481,36.1481,36.0923,36.1109,429507.0
2022-12-22 10:40:00,38.77,38.82,38.76,38.81,196482.0,36.1109,36.1575,36.1016,36.1481,196482.0
2022-12-22 10:50:00,38.81,38.83,38.77,38.79,239425.0,36.1481,36.1668,36.1109,36.1295,239425.0
2022-12-22 11:00:00,38.79,38.83,38.77,38.8,212340.0,36.1295,36.1668,36.1109,36.1388,212340.0
2022-12-22 11:10:00,38.8,38.83,38.78,38.8,191230.0,36.1388,36.1668,36.1202,36.1388,191230.0
2022-12-22 11:20:00,38.8,38.81,38.78,38.79,189587.0,36.1388,36.1481,36.1202,36.1295,189587.0
2022-12-22 11:30:00,38.79,38.8,38.74,38.75,224176.0,36.1295,36.1388,36.0829,36.0923,224176.0
2022-12-22 11:40:00,38.74,38.76,38.72,38.74,192283.0,36.0829,36.1016,36.0643,36.0829,192283.0
2022-12-22 11:50:00,38.74,38.75,38.7,38.73,1126150.0,36.0829,36.0923,36.0457,36.0736,1126150.0
2022-12-22 12:00:00,38.73,38.73,38.68,38.7,235851.0,36.0736,36.0736,36.0271,36.0457,235851.0
2022-12-22 12:10:00,38.7,38.7,38.67,38.68,258234.0,36.0457,36.0457,36.0177,36.0271,258234.0
2022-12-22 12:20:00,38.68,38.68,38.61,38.62,457536.0,36.0271,36.0271,35.9619,35.9712,457536.0
2022-12-22 12:30:00,38.62,38.64,38.6,38.62,237861.0,35.9712,35.9898,35.9525,35.9712,237861.0
2022-12-22 12:40:00,38.62,38.64,38.6,38.64,140564.0,35.9712,35.9898,35.9525,35.9898,140564.0
2022-12-22 12:50:00,38.65,38.65,38.62,38.62,160216.0,35.9991,35.9991,35.9712,35.9712,160216.0
2022-12-22 13:00:00,38.63,38.63,38.55,38.57,163683.0,35.9805,35.9805,35.906,35.9246,163683.0
2022-12-22 13:10:00,38.57,38.6,38.56,38.59,200947.0,35.9246,35.9525,35.9153,35.9432,200947.0
2022-12-22 13:20:00,38.58,38.59,38.55,38.56,257935.0,35.9339,35.9432,35.906,35.9153,257935.0
2022-12-22 13:30:00,38.56,38.57,38.53,38.57,221586.0,35.9153,35.9246,35.8873,35.9246,221586.0
2022-12-22 13:40:00,38.57,38.58,38.55,38.55,399498.0,35.9246,35.9339,35.906,35.906,399498.0
2022-12-22 13:50:00,38.55,38.56,38.53,38.54,210690.0,35.906,35.9153,35.8873,35.8967,210690.0
2022-12-22 14:00:00,38.54,38.57,38.53,38.55,305535.0,35.8967,35.9246,35.8873,35.906,305535.0
2022-12-22 14:10:00,38.56,38.62,38.55,38.6,339691.0,35.9153,35.9712,35.906,35.9525,339691.0
2022-12-22 14:20:00,38.59,38.65,38.56,38.64,454335.0,35.9432,35.9991,35.9153,35.9898,454335.0
2022-12-22 14:30:00,38.65,38.66,38.61,38.63,801107.0,35.9991,36.0084,35.9619,35.9805,801107.0
2022-12-22 14:40:00,38.63,38.67,38.61,38.66,426462.0,35.9805,36.0177,35.9619,36.0084,426462.0
2022-12-22 14:50:00,38.67,38.71,38.65,38.71,336680.0,36.0177,36.055,35.9991,36.055,336680.0
2022-12-22 15:00:00,38.71,38.74,38.69,38.74,314021.0,36.055,36.0829,36.0364,36.0829,314021.0
2022-12-22 15:10:00,38.73,38.79,38.71,38.78,444081.0,36.0736,36.1295,36.055,36.1202,444081.0
2022-12-22 15:20:00,38.78,38.8,38.77,38.8,604609.0,36.1202,36.1388,36.1109,36.1388,604609.0
2022-12-22 15:30:00,38.8,38.81,38.75,38.77,551442.0,36.1388,36.1481,36.0923,36.1109,551442.0
2022-12-22 15:40:00,38.76,38.8,38.74,38.8,583819.0,36.1016,36.1388,36.0829,36.1388,583819.0
2022-12-22 15:50:00,38.8,38.83,38.79,38.83,920352.0,36.1388,36.1668,36.1295,36.1668,920352.0
2022-12-23 09:30:00,38.77,38.85,38.7,38.71,1001877.0,36.1109,36.1854,36.0457,36.055,1001877.0
2022-12-23 09:40:00,38.71,38.78,38.68,38.7,851413.0,36.055,36.1202,36.0271,36.0457,851413.0
2022-12-23 09:50:00,38.7,38.72,38.63,38.66,265391.0,36.0457,36.0643,35.9805,36.0084,265391.0
2022-12-23 10:00:00,38.67,38.73,38.57,38.64,559761.0,36.0177,36.0736,35.9246,35.9898,559761.0
2022-12-23 10:10:00,38.64,38.74,38.63,38.73,222600.0,35.9898,36.0829,35.9805,36.0736,222600.0
2022-12-23 10:20:00,38.73,38.79,38.71,38.77,259451.0,36.0736,36.1295,36.055,36.1109,259451.0
2022-12-23 10:30:00,38.77,38.87,38.76,38.86,486401.0,36.1109,36.204,36.1016,36.1947,486401.0
2022-12-23 10:40:00,38.86,38.87,38.75,38.77,334408.0,36.1947,36.204,36.0923,36.1109,334408.0
2022-12-23 10:50:00,38.76,38.77,38.71,38.72,586110.0,36.1016,36.1109,36.055,36.0643,586110.0
2022-12-23 11:00:00,38.72,38.74,38.67,38.72,457287.0,36.0643,36.0829,36.0177,36.0643,457287.0
2022-12-23 11:10:00,38.72,38.77,38.72,38.75,561952.0,36.0643,36.1109,36.0643,36.0923,561952.0
2022-12-23 11:20:00,38.76,38.78,38.72,38.73,500058.0,36.1016,36.1202,36.0643,36.0736,500058.0
2022-12-23 11:30:00,38.73,38.76,38.73,38.74,572112.0,36.0736,36.1016,36.0736,36.0829,572112.0
2022-12-23 11:40:00,38.74,38.76,38.72,38.73,274085.0,36.0829,36.1016,36.0643,36.0736,274085.0
2022-12-23 11:50:00,38.73,38.74,38.7,38.73,328006.0,36.0736,36.0829,36.0457,36.0736,328006.0
2022-12-23 12:00:00,38.73,38.75,38.72,38.72,384595.0,36.0736,36.0923,36.0643,36.0643,384595.0
2022-12-23 12:10:00,38.73,38.75,38.72,38.73,274548.0,36.0736,36.0923,36.0643,36.0736,274548.0
2022-12-23 12:20:00,38.74,38.79,38.73,38.76,136743.0,36.0829,36.1295,36.0736,36.1016,136743.0
2022-12-23 12:30:00,38.76,38.8,38.75,38.76,294425.0,36.1016,36.1388,36.0923,36.1016,294425.0
2022-12-23 12:40:00,38.77,38.77,38.72,38.74,222975.0,36.1109,36.1109,36.0643,36.0829,222975.0
2022-12-23 12:50:00,38.73,38.74,38.71,38.72,179102.0,36.0736,36.0829,36.055,36.0643,179102.0
2022-12-23 13:00:00,38.71,38.74,38.71,38.73,339360.0,36.055,36.0829,36.055,36.0736,339360.0
2022-12-23 13:10:00,38.73,38.75,38.69,38.72,204851.0,36.0736,36.0923,36.0364,36.0643,204851.0
2022-12-23 13:20:00,38.72,38.73,38.7,38.71,228105.0,36.0643,36.0736,36.0457,36.055,228105.0
2022-12-23 13:30:00,38.71,38.72,38.7,38.72,453655.0,36.055,36.0643,36.0457,36.0643,453655.0
2022-12-23 13:40:00,38.71,38.72,38.66,38.69,210848.0,36.055,36.0643,36.0084,36.0364,210848.0
2022-12-23 13:50:00,38.69,38.69,38.67,38.69,260000.0,36.0364,36.0364,36.0177,36.0364,260000.0
2022-12-23 14:00:00,38.68,38.7,38.66,38.69,542276.0,36.0271,36.0457,36.0084,36.0364,542276.0
2022-12-23 14:10:00,38.68,38.73,38.68,38.73,246960.0,36.0271,36.0736,36.0271,36.0736,246960.0
2022-12-23 14:20:00,38.72,38.73,38.7,38.71,574566.0,36.0643,36.0736,36.0457,36.055,574566.0
2022-12-23 14:30:00,38.71,38.72,38.7,38.72,294582.0,36.055,36.0643,36.0457,36.0643,294582.0
2022-12-23 14:40:00,38.72,38.72,38.69,38.7,153793.0,36.0643,36.0643,36.0364,36.0457,153793.0
2022-12-23 14:50:00,38.7,38.73,38.69,38.73,214790.0,36.0457,36.0736,36.0364,36.0736,214790.0
2022-12-23 15:00:00,38.73,38.75,38.71,38.72,319983.0,36.0736,36.0923,36.055,36.0643,319983.0
2022-12-23 15:10:00,38.72,38.73,38.71,38.73,245407.0,36.0643,36.0736,36.055,36.0736,245407.0
2022-12-23 15:20:00,38.72,38.73,38.69,38.69,169440.0,36.0643,36.0736,36.0364,36.0364,169440.0
2022-12-23 15:30:00,38.7,38.7,38.68,38.69,289317.0,36.0457,36.0457,36.0271,36.0364,289317.0
2022-12-23 15:40:00,38.69,38.73,38.68,38.73,220296.0,36.0364,36.0736,36.0271,36.0736,220296.0
2022-12-23 15:50:00,38.73,38.76,38.7,38.75,341667.0,36.0736,36.1016,36.0457,36.0923,341667.0
2022-12-27 09:30:00,39.08,39.34,39.05,39.34,959859.0,36.3996,36.6418,36.3717,36.6418,959859.0
2022-12-27 09:40:00,39.34,39.38,39.27,39.32,663164.0,36.6418,36.679,36.5766,36.6232,663164.0
2022-12-27 09:50:00,39.32,39.36,39.3,39.33,403795.0,36.6232,36.6604,36.6045,36.6325,403795.0
2022-12-27 10:00:00,39.32,39.4,39.3,39.4,672484.0,36.6232,36.6977,36.6045,36.6977,672484.0
2022-12-27 10:10:00,39.4,39.52,39.36,39.51,601578.0,36.6977,36.8094,36.6604,36.8001,601578.0
2022-12-27 10:20:00,39.5,39.55,39.48,39.49,343263.0,36.7908,36.8374,36.7722,36.7815,343263.0
2022-12-27 10:30:00,39.49,39.55,39.48,39.52,252921.0,36.7815,36.8374,36.7722,36.8094,252921.0
2022-12-27 10:40:00,39.52,39.54,39.43,39.45,380648.0,36.8094,36.8281,36.7256,36.7442,380648.0
2022-12-27 10:50:00,39.44,39.44,39.3,39.31,307893.0,36.7349,36.7349,36.6045,36.6138,307893.0
2022-12-27 11:00:00,39.31,39.33,39.26,39.3,328943.0,36.6138,36.6325,36.5673,36.6045,328943.0
2022-12-27 11:10:00,39.3,39.3,39.26,39.28,356132.0,36.6045,36.6045,36.5673,36.5859,356132.0
2022-12-27 11:20:00,39.29,39.3,39.24,39.29,274328.0,36.5952,36.6045,36.5486,36.5952,274328.0
2022-12-27 11:30:00,39.29,39.31,39.26,39.29,321823.0,36.5952,36.6138,36.5673,36.5952,321823.0
2022-12-27 11:40:00,39.28,39.32,39.27,39.3,188638.0,36.5859,36.6232,36.5766,36.6045,188638.0
2022-12-27 11:50:00,39.3,39.32,39.27,39.31,149354.0,36.6045,36.6232,36.5766,36.6138,149354.0
2022-12-27 12:00:00,39.3,39.32,39.3,39.3,132123.0,36.6045,36.6232,36.6045,36.6045,132123.0
2022-12-27 12:10:00,39.3,39.34,39.29,39.3,173601.0,36.6045,36.6418,36.5952,36.6045,173601.0
2022-12-27 12:20:00,39.3,39.31,39.27,39.29,187003.0,36.6045,36.6138,36.5766,36.5952,187003.0
2022-12-27 12:30:00,39.29,39.32,39.29,39.3,237220.0,36.5952,36.6232,36.5952,36.6045,237220.0
2022-12-27 12:40:00,39.3,39.31,39.25,39.27,631150.0,36.6045,36.6138,36.558,36.5766,631150.0
2022-12-27 12:50:00,39.26,39.33,39.26,39.32,256610.0,36.5673,36.6325,36.5673,36.6232,256610.0
2022-12-27 13:00:00,39.32,39.36,39.31,39.35,236041.0,36.6232,36.6604,36.6138,36.6511,236041.0
2022-12-27 13:10:00,39.35,39.38,39.34,39.37,172608.0,36.6511,36.679,36.6418,36.6697,172608.0
2022-12-27 13:20:00,39.36,39.37,39.34,39.35,215894.0,36.6604,36.6697,36.6418,36.6511,215894.0
2022-12-27 13:30:00,39.35,39.36,39.34,39.36,335688.0,36.6511,36.6604,36.6418,36.6604,335688.0
2022-12-27 13:40:00,39.35,39.36,39.34,39.36,228652.0,36.6511,36.6604,36.6418,36.6604,228652.0
2022-12-27 13:50:00,39.36,39.36,39.32,39.34,255783.0,36.6604,36.6604,36.6232,36.6418,255783.0
2022-12-27 14:00:00,39.34,39.37,39.33,39.35,246089.0,36.6418,36.6697,36.6325,36.6511,246089.0
2022-12-27 14:10:00,39.36,39.36,39.31,39.33,414126.0,36.6604,36.6604,36.6138,36.6325,414126.0
2022-12-27 14:20:00,39.33,39.34,39.31,39.31,244424.0,36.6325,36.6418,36.6138,36.6138,244424.0
2022-12-27 14:30:00,39.32,39.33,39.3,39.3,320095.0,36.6232,36.6325,36.6045,36.6045,320095.0
2022-12-27 14:40:00,39.3,39.34,39.29,39.33,437662.0,36.6045,36.6418,36.5952,36.6325,437662.0
2022-12-27 14:50:00,39.33,39.35,39.32,39.35,238106.0,36.6325,36.6511,36.6232,36.6511,238106.0
2022-12-27 15:00:00,39.34,39.37,39.34,39.37,295426.0,36.6418,36.6697,36.6418,36.6697,295426.0
2022-12-27 15:10:00,39.37,39.38,39.35,39.35,392041.0,36.6697,36.679,36.6511,36.6511,392041.0
2022-12-27 15:20:00,39.36,39.39,39.34,39.39,265137.0,36.6604,36.6884,36.6418,36.6884,265137.0
2022-12-27 15:30:00,39.38,39.42,39.38,39.41,441310.0,36.679,36.7163,36.679,36.707,441310.0
2022-12-27 15:40:00,39.41,39.42,39.38,39.39,250024.0,36.707,36.7163,36.679,36.6884,250024.0
2022-12-27 15:50:00,39.39,39.39,39.36,39.37,631962.0,36.6884,36.6884,36.6604,36.6697,631962.0
2022-12-28 09:30:00,39.25,39.3,39.15,39.22,1143812.0,36.558,36.6045,36.4648,36.53,1143812.0
2022-12-28 09:40:00,39.23,39.26,39.18,39.23,435545.0,36.5393,36.5673,36.4928,36.5393,435545.0
2022-12-28 09:50:00,39.22,39.22,39.13,39.14,319366.0,36.53,36.53,36.4462,36.4555,319366.0
2022-12-28 10:00:00,39.14,39.17,39.06,39.09,526840.0,36.4555,36.4834,36.381,36.4089,526840.0
2022-12-28 10:10:00,39.09,39.11,39.03,39.07,330924.0,36.4089,36.4276,36.353,36.3903,330924.0
2022-12-28 10:20:00,39.07,39.08,38.96,38.97,474990.0,36.3903,36.3996,36.2878,36.2972,474990.0
2022-12-28 10:30:00,38.97,38.98,38.89,38.93,445573.0,36.2972,36.3065,36.2227,36.2599,445573.0
2022-12-28 10:40:00,38.93,38.97,38.92,38.96,836472.0,36.2599,36.2972,36.2506,36.2878,836472.0
2022-12-28 10:50:00,38.95,38.96,38.88,38.9,860623.0,36.2785,36.2878,36.2133,36.232,860623.0
2022-12-28 11:00:00,38.89,38.92,38.87,38.88,212615.0,36.2227,36.2506,36.204,36.2133,212615.0
2022-12-28 11:10:00,38.89,38.91,38.84,38.89,234257.0,36.2227,36.2413,36.1761,36.2227,234257.0
2022-12-28 11:20:00,38.9,38.91,38.87,38.89,283185.0,36.232,36.2413,36.204,36.2227,283185.0
2022-12-28 11:30:00,38.9,38.91,38.86,38.88,284317.0,36.232,36.2413,36.1947,36.2133,284317.0
2022-12-28 11:40:00,38.88,38.92,38.85,38.87,398273.0,36.2133,36.2506,36.1854,36.204,398273.0
2022-12-28 11:50:00,38.86,38.91,38.86,38.9,350231.0,36.1947,36.2413,36.1947,36.232,350231.0
2022-12-28 12:00:00,38.9,38.91,38.86,38.9,245426.0,36.232,36.2413,36.1947,36.232,245426.0
2022-12-28 12:10:00,38.9,38.91,38.85,38.86,320948.0,36.232,36.2413,36.1854,36.1947,320948.0
2022-12-28 12:20:00,38.86,38.91,38.86,38.9,210426.0,36.1947,36.2413,36.1947,36.232,210426.0
2022-12-28 12:30:00,38.9,38.94,38.89,38.93,704462.0,36.232,36.2692,36.2227,36.2599,704462.0
2022-12-28 12:40:00,38.93,38.96,38.91,38.96,295626.0,36.2599,36.2878,36.2413,36.2878,295626.0
2022-12-28 12:50:00,38.96,39.02,38.95,39.0,164172.0,36.2878,36.3437,36.2785,36.3251,164172.0
2022-12-28 13:00:00,39.01,39.04,39.0,39.02,214767.0,36.3344,36.3624,36.3251,36.3437,214767.0
2022-12-28 13:10:00,39.02,39.04,38.99,39.01,186425.0,36.3437,36.3624,36.3158,36.3344,186425.0
2022-12-28 13:20:00,39.01,39.01,38.97,38.99,168918.0,36.3344,36.3344,36.2972,36.3158,168918.0
2022-12-28 13:30:00,38.99,39.0,38.94,38.95,211989.0,36.3158,36.3251,36.2692,36.2785,211989.0
2022-12-28 13:40:00,38.95,38.97,38.93,38.95,205123.0,36.2785,36.2972,36.2599,36.2785,205123.0
2022-12-28 13:50:00,38.95,38.95,38.92,38.94,249568.0,36.2785,36.2785,36.2506,36.2692,249568.0
2022-12-28 14:00:00,38.94,38.95,38.89,38.91,316669.0,36.2692,36.2785,36.2227,36.2413,316669.0
2022-12-28 14:10:00,38.9,38.92,38.89,38.91,347175.0,36.232,36.2506,36.2227,36.2413,347175.0
2022-12-28 14:20:00,38.91,38.92,38.87,38.88,342726.0,36.2413,36.2506,36.204,36.2133,342726.0
2022-12-28 14:30:00,38.88,38.89,38.84,38.86,288426.0,36.2133,36.2227,36.1761,36.1947,288426.0
2022-12-28 14:40:00,38.85,38.9,38.85,38.89,293577.0,36.1854,36.232,36.1854,36.2227,293577.0
2022-12-28 14:50:00,38.89,38.89,38.86,38.87,410577.0,36.2227,36.2227,36.1947,36.204,410577.0
2022-12-28 15:00:00,38.86,38.87,38.82,38.84,269014.0,36.1947,36.204,36.1575,36.1761,269014.0
2022-12-28 15:10:00,38.83,38.84,38.79,38.82,308833.0,36.1668,36.1761,36.1295,36.1575,308833.0
2022-12-28 15:20:00,38.82,38.83,38.8,38.82,237592.0,36.1575,36.1668,36.1388,36.1575,237592.0
2022-12-28 15:30:00,38.83,38.85,38.8,38.82,443891.0,36.1668,36.1854,36.1388,36.1575,443891.0
2022-12-28 15:40:00,38.82,38.84,38.81,38.82,714885.0,36.1575,36.1761,36.1481,36.1575,714885.0
2022-12-28 15:50:00,38.82,38.83,38.8,38.8,883528.0,36.1575,36.1668,36.1388,36.1388,883528.0
2022-12-29 09:30:00,39.26,39.33,39.23,39.33,1348866.0,36.5673,36.6325,36.5393,36.6325,1348866.0
2022-12-29 09:40:00,39.33,39.51,39.33,39.51,400951.0,36.6325,36.8001,36.6325,36.8001,400951.0
2022-12-29 09:50:00,39.51,39.52,39.43,39.45,472523.0,36.8001,36.8094,36.7256,36.7442,472523.0
2022-12-29 10:00:00,39.45,39.5,39.41,39.46,375041.0,36.7442,36.7908,36.707,36.7536,375041.0
2022-12-29 10:10:00,39.45,39.51,39.45,39.51,358405.0,36.7442,36.8001,36.7442,36.8001,358405.0
2022-12-29 10:20:00,39.51,39.53,39.47,39.48,391515.0,36.8001,36.8188,36.7629,36.7722,391515.0
2022-12-29 10:30:00,39.48,39.52,39.46,39.52,363313.0,36.7722,36.8094,36.7536,36.8094,363313.0
2022-12-29 10:40:00,39.52,39.55,39.5,39.54,545128.0,36.8094,36.8374,36.7908,36.8281,545128.0
2022-12-29 10:50:00,39.54,39.56,39.53,39.54,267755.0,36.8281,36.8467,36.8188,36.8281,267755.0
2022-12-29 11:00:00,39.53,39.55,39.52,39.52,248091.0,36.8188,36.8374,36.8094,36.8094,248091.0
2022-12-29 11:10:00,39.52,39.54,39.5,39.51,546947.0,36.8094,36.8281,36.7908,36.8001,546947.0
2022-12-29 11:20:00,39.5,39.53,39.47,39.48,221933.0,36.7908,36.8188,36.7629,36.7722,221933.0
2022-12-29 11:30:00,39.48,39.52,39.47,39.52,164602.0,36.7722,36.8094,36.7629,36.8094,164602.0
2022-12-29 11:40:00,39.52,39.52,39.49,39.52,200005.0,36.8094,36.8094,36.7815,36.8094,200005.0
2022-12-29 11:50:00,39.52,39.54,39.5,39.51,261371.0,36.8094,36.8281,36.7908,36.8001,261371.0
2022-12-29 12:00:00,39.51,39.52,39.48,39.48,209819.0,36.8001,36.8094,36.7722,36.7722,209819.0
2022-12-29 12:10:00,39.48,39.49,39.44,39.48,232386.0,36.7722,36.7815,36.7349,36.7722,232386.0
2022-12-29 12:20:00,39.49,39.5,39.46,39.47,177021.0,36.7815,36.7908,36.7536,36.7629,177021.0
2022-12-29 12:30:00,39.47,39.47,39.42,39.45,172815.0,36.7629,36.7629,36.7163,36.7442,172815.0
2022-12-29 12:40:00,39.44,39.46,39.43,39.44,453567.0,36.7349,36.7536,36.7256,36.7349,453567.0
2022-12-29 12:50:00,39.45,39.48,39.45,39.47,177579.0,36.7442,36.7722,36.7442,36.7629,177579.0
2022-12-29 13:00:00,39.47,39.48,39.43,39.45,276306.0,36.7629,36.7722,36.7256,36.7442,276306.0
2022-12-29 13:10:00,39.45,39.47,39.44,39.46,172965.0,36.7442,36.7629,36.7349,36.7536,172965.0
2022-12-29 13:20:00,39.45,39.46,39.44,39.45,159896.0,36.7442,36.7536,36.7349,36.7442,159896.0
2022-12-29 13:30:00,39.44,39.45,39.42,39.44,308149.0,36.7349,36.7442,36.7163,36.7349,308149.0
2022-12-29 13:40:00,39.44,39.45,39.41,39.43,223137.0,36.7349,36.7442,36.707,36.7256,223137.0
2022-12-29 13:50:00,39.43,39.45,39.42,39.44,168350.0,36.7256,36.7442,36.7163,36.7349,168350.0
2022-12-29 14:00:00,39.44,39.48,39.43,39.46,281607.0,36.7349,36.7722,36.7256,36.7536,281607.0
2022-12-29 14:10:00,39.46,39.48,39.44,39.47,260857.0,36.7536,36.7722,36.7349,36.7629,260857.0
2022-12-29 14:20:00,39.47,39.47,39.44,39.45,283941.0,36.7629,36.7629,36.7349,36.7442,283941.0
2022-12-29 14:30:00,39.45,39.47,39.44,39.47,251465.0,36.7442,36.7629,36.7349,36.7629,251465.0
2022-12-29 14:40:00,39.47,39.48,39.45,39.46,230664.0,36.7629,36.7722,36.7442,36.7536,230664.0
2022-12-29 14:50:00,39.46,39.46,39.44,39.46,172483.0,36.7536,36.7536,36.7349,36.7536,172483.0
2022-12-29 15:00:00,39.46,39.47,39.45,39.46,283037.0,36.7536,36.7629,36.7442,36.7536,283037.0
2022-12-29 15:10:00,39.46,39.47,39.44,39.46,255288.0,36.7536,36.7629,36.7349,36.7536,255288.0
2022-12-29 15:20:00,39.45,39.47,39.45,39.46,406107.0,36.7442,36.7629,36.7442,36.7536,406107.0
2022-12-29 15:30:00,39.46,39.48,39.45,39.48,290476.0,36.7536,36.7722,36.7442,36.7722,290476.0
2022-12-29 15:40:00,39.48,39.49,39.47,39.48,369135.0,36.7722,36.7815,36.7629,36.7722,369135.0
2022-12-29 15:50:00,39.49,39.5,39.45,39.46,954843.0,36.7815,36.7908,36.7442,36.7536,954843.0
2022-12-30 09:30:00,39.25,39.35,39.18,39.34,759458.0,36.558,36.6511,36.4928,36.6418,759458.0
2022-12-30 09:40:00,39.34,39.34,39.11,39.13,355412.0,36.6418,36.6418,36.4276,36.4462,355412.0
2022-12-30 09:50:00,39.13,39.2,39.12,39.19,278170.0,36.4462,36.5114,36.4369,36.5021,278170.0
2022-12-30 10:00:00,39.19,39.21,39.07,39.09,332313.0,36.5021,36.5207,36.3903,36.4089,332313.0
2022-12-30 10:10:00,39.09,39.16,39.08,39.16,288349.0,36.4089,36.4741,36.3996,36.4741,288349.0
2022-12-30 10:20:00,39.16,39.18,39.13,39.15,230314.0,36.4741,36.4928,36.4462,36.4648,230314.0
2022-12-30 10:30:00,39.14,39.15,39.06,39.07,169343.0,36.4555,36.4648,36.381,36.3903,169343.0
2022-12-30 10:40:00,39.07,39.09,39.01,39.08,226280.0,36.3903,36.4089,36.3344,36.3996,226280.0
2022-12-30 10:50:00,39.07,39.07,38.99,39.01,255490.0,36.3903,36.3903,36.3158,36.3344,255490.0
2022-12-30 11:00:00,39.01,39.09,39.0,39.09,234445.0,36.3344,36.4089,36.3251,36.4089,234445.0
2022-12-30 11:10:00,39.09,39.09,39.05,39.08,373890.0,36.4089,36.4089,36.3717,36.3996,373890.0
2022-12-30 11:20:00,39.08,39.08,38.97,38.98,299968.0,36.3996,36.3996,36.2972,36.3065,299968.0
2022-12-30 11:30:00,38.98,39.01,38.93,38.94,230868.0,36.3065,36.3344,36.2599,36.2692,230868.0
2022-12-30 11:40:00,38.93,38.94,38.85,38.89,297251.0,36.2599,36.2692,36.1854,36.2227,297251.0
2022-12-30 11:50:00,38.89,38.9,38.83,38.89,673430.0,36.2227,36.232,36.1668,36.2227,673430.0
2022-12-30 12:00:00,38.88,38.9,38.86,38.87,211116.0,36.2133,36.232,36.1947,36.204,211116.0
2022-12-30 12:10:00,38.86,38.89,38.84,38.89,199776.0,36.1947,36.2227,36.1761,36.2227,199776.0
2022-12-30 12:20:00,38.89,38.91,38.88,38.91,270815.0,36.2227,36.2413,36.2133,36.2413,270815.0
2022-12-30 12:30:00,38.9,38.93,38.89,38.91,323095.0,36.232,36.2599,36.2227,36.2413,323095.0
2022-12-30 12:40:00,38.91,38.97,38.9,38.97,234997.0,36.2413,36.2972,36.232,36.2972,234997.0
2022-12-30 12:50:00,38.97,38.97,38.91,38.96,189018.0,36.2972,36.2972,36.2413,36.2878,189018.0
2022-12-30 13:00:00,38.97,38.97,38.93,38.96,188363.0,36.2972,36.2972,36.2599,36.2878,188363.0
2022-12-30 13:10:00,38.95,38.96,38.91,38.92,363744.0,36.2785,36.2878,36.2413,36.2506,363744.0
2022-12-30 13:20:00,38.91,38.92,38.84,38.87,339054.0,36.2413,36.2506,36.1761,36.204,339054.0
2022-12-30 13:30:00,38.86,38.92,38.86,38.91,210614.0,36.1947,36.2506,36.1947,36.2413,210614.0
2022-12-30 13:40:00,38.91,38.93,38.89,38.9,198917.0,36.2413,36.2599,36.2227,36.232,198917.0
2022-12-30 13:50:00,38.9,38.93,38.89,38.92,127402.0,36.232,36.2599,36.2227,36.2506,127402.0
2022-12-30 14:00:00,38.91,38.92,38.89,38.9,1236741.0,36.2413,36.2506,36.2227,36.232,1236741.0
2022-12-30 14:10:00,38.91,38.91,38.87,38.89,165947.0,36.2413,36.2413,36.204,36.2227,165947.0
2022-12-30 14:20:00,38.9,38.92,38.88,38.91,185741.0,36.232,36.2506,36.2133,36.2413,185741.0
2022-12-30 14:30:00,38.91,38.92,38.89,38.9,383304.0,36.2413,36.2506,36.2227,36.232,383304.0
2022-12-30 14:40:00,38.9,38.91,38.88,38.9,509609.0,36.232,36.2413,36.2133,36.232,509609.0
2022-12-30 14:50:00,38.89,38.91,38.88,38.89,231998.0,36.2227,36.2413,36.2133,36.2227,231998.0
2022-12-30 15:00:00,38.89,38.92,38.89,38.91,474853.0,36.2227,36.2506,36.2227,36.2413,474853.0
2022-12-30 15:10:00,38.91,38.96,38.9,38.94,501368.0,36.2413,36.2878,36.232,36.2692,501368.0
2022-12-30 15:20:00,38.94,38.95,38.92,38.92,314699.0,36.2692,36.2785,36.2506,36.2506,314699.0
2022-12-30 15:30:00,38.93,38.99,38.92,38.98,446399.0,36.2599,36.3158,36.2506,36.3065,446399.0
2022-12-30 15:40:00,38.98,39.0,38.96,39.0,513682.0,36.3065,36.3251,36.2878,36.3251,513682.0
2022-12-30 15:50:00,38.99,39.03,38.93,38.94,1551549.0,36.3158,36.353,36.2599,36.2692,1551549.0
2023-01-03 09:30:00,39.48,39.77,39.47,39.71,1147845.0,36.7722,37.0423,36.7629,36.9864,1147845.0
2023-01-03 09:40:00,39.71,39.78,39.61,39.67,601685.0,36.9864,37.0516,36.8933,36.9492,601685.0
2023-01-03 09:50:00,39.67,39.73,39.56,39.57,248388.0,36.9492,37.005,36.8467,36.856,248388.0
2023-01-03 10:00:00,39.57,39.62,39.54,39.54,249723.0,36.856,36.9026,36.8281,36.8281,249723.0
2023-01-03 10:10:00,39.54,39.55,39.45,39.45,415902.0,36.8281,36.8374,36.7442,36.7442,415902.0
2023-01-03 10:20:00,39.45,39.49,39.44,39.47,267746.0,36.7442,36.7815,36.7349,36.7629,267746.0
2023-01-03 10:30:00,39.48,39.49,39.41,39.48,345955.0,36.7722,36.7815,36.707,36.7722,345955.0
2023-01-03 10:40:00,39.48,39.58,39.48,39.57,222452.0,36.7722,36.8653,36.7722,36.856,222452.0
2023-01-03 10:50:00,39.58,39.64,39.56,39.64,296188.0,36.8653,36.9212,36.8467,36.9212,296188.0
2023-01-03 11:00:00,39.63,39.65,39.52,39.52,333986.0,36.9119,36.9305,36.8094,36.8094,333986.0
2023-01-03 11:10:00,39.53,39.53,39.47,39.5,175654.0,36.8188,36.8188,36.7629,36.7908,175654.0
2023-01-03 11:20:00,39.5,39.54,39.47,39.54,208120.0,36.7908,36.8281,36.7629,36.8281,208120.0
2023-01-03 11:30:00,39.53,39.54,39.45,39.47,300526.0,36.8188,36.8281,36.7442,36.7629,300526.0
2023-01-03 11:40:00,39.47,39.47,39.4,39.43,137151.0,36.7629,36.7629,36.6977,36.7256,137151.0
2023-01-03 11:50:00,39.43,39.43,39.37,39.4,204245.0,36.7256,36.7256,36.6697,36.6977,204245.0
2023-01-03 12:00:00,39.39,39.41,39.36,39.39,178543.0,36.6884,36.707,36.6604,36.6884,178543.0
2023-01-03 12:10:00,39.38,39.4,39.36,39.37,178849.0,36.679,36.6977,36.6604,36.6697,178849.0
2023-01-03 12:20:00,39.37,39.4,39.34,39.37,226326.0,36.6697,36.6977,36.6418,36.6697,226326.0
2023-01-03 12:30:00,39.37,39.42,39.35,39.41,137942.0,36.6697,36.7163,36.6511,36.707,137942.0
2023-01-03 12:40:00,39.41,39.41,39.3,39.31,176626.0,36.707,36.707,36.6045,36.6138,176626.0
2023-01-03 12:50:00,39.31,39.35,39.29,39.35,97500.0,36.6138,36.6511,36.5952,36.6511,97500.0
2023-01-03 13:00:00,39.34,39.36,39.33,39.34,138450.0,36.6418,36.6604,36.6325,36.6418,138450.0
2023-01-03 13:10:00,39.34,39.37,39.34,39.36,103538.0,36.6418,36.6697,36.6418,36.6604,103538.0
2023-01-03 13:20:00,39.36,39.44,39.35,39.44,418519.0,36.6604,36.7349,36.6511,36.7349,418519.0
2023-01-03 13:30:00,39.44,39.45,39.4,39.41,117095.0,36.7349,36.7442,36.6977,36.707,117095.0
2023-01-03 13:40:00,39.41,39.43,39.4,39.42,144255.0,36.707,36.7256,36.6977,36.7163,144255.0
2023-01-03 13:50:00,39.42,39.45,39.4,39.43,122888.0,36.7163,36.7442,36.6977,36.7256,122888.0
2023-01-03 14:00:00,39.43,39.45,39.39,39.43,195478.0,36.7256,36.7442,36.6884,36.7256,195478.0
2023-01-03 14:10:00,39.42,39.42,39.38,39.41,149459.0,36.7163,36.7163,36.679,36.707,149459.0
2023-01-03 14:20:00,39.41,39.41,39.37,39.4,103080.0,36.707,36.707,36.6697,36.6977,103080.0
2023-01-03 14:30:00,39.4,39.4,39.36,39.38,127832.0,36.6977,36.6977,36.6604,36.679,127832.0
2023-01-03 14:40:00,39.38,39.49,39.36,39.48,942773.0,36.679,36.7815,36.6604,36.7722,942773.0
2023-01-03 14:50:00,39.48,39.48,39.41,39.44,566236.0,36.7722,36.7722,36.707,36.7349,566236.0
2023-01-03 15:00:00,39.44,39.46,39.42,39.43,155972.0,36.7349,36.7536,36.7163,36.7256,155972.0
2023-01-03 15:10:00,39.43,39.47,39.42,39.45,133465.0,36.7256,36.7629,36.7163,36.7442,133465.0
2023-01-03 15:20:00,39.44,39.45,39.37,39.39,810700.0,36.7349,36.7442,36.6697,36.6884,810700.0
2023-01-03 15:30:00,39.39,39.44,39.39,39.41,525543.0,36.6884,36.7349,36.6884,36.707,525543.0
2023-01-03 15:40:00,39.42,39.43,39.4,39.41,196170.0,36.7163,36.7256,36.6977,36.707,196170.0
2023-01-03 15:50:00,39.41,39.43,39.38,39.39,480990.0,36.707,36.7256,36.679,36.6884,480990.0
2023-01-04 09:30:00,39.95,39.96,39.83,39.94,791556.0,37.2099,37.2193,37.0982,37.2006,791556.0
2023-01-04 09:40:00,39.95,40.01,39.87,39.91,584730.0,37.2099,37.2658,37.1354,37.1727,584730.0
2023-01-04 09:50:00,39.91,39.97,39.9,39.94,399651.0,37.1727,37.2286,37.1634,37.2006,399651.0
2023-01-04 10:00:00,39.94,39.98,39.76,39.79,626654.0,37.2006,37.2379,37.033,37.0609,626654.0
2023-01-04 10:10:00,39.79,39.88,39.74,39.87,259941.0,37.0609,37.1447,37.0144,37.1354,259941.0
2023-01-04 10:20:00,39.87,39.94,39.83,39.94,116005.0,37.1354,37.2006,37.0982,37.2006,116005.0
2023-01-04 10:30:00,39.93,39.97,39.9,39.93,440916.0,37.1913,37.2286,37.1634,37.1913,440916.0
2023-01-04 10:40:00,39.94,40.01,39.93,40.0,233138.0,37.2006,37.2658,37.1913,37.2565,233138.0
2023-01-04 10:50:00,39.99,40.04,39.97,40.02,104768.0,37.2472,37.2938,37.2286,37.2751,104768.0
2023-01-04 11:00:00,40.03,40.08,40.01,40.08,137477.0,37.2845,37.331,37.2658,37.331,137477.0
2023-01-04 11:10:00,40.08,40.13,40.07,40.09,258366.0,37.331,37.3776,37.3217,37.3403,258366.0
2023-01-04 11:20:00,40.09,40.15,40.09,40.14,284767.0,37.3403,37.3962,37.3403,37.3869,284767.0
2023-01-04 11:30:00,40.15,40.21,40.15,40.21,255850.0,37.3962,37.4521,37.3962,37.4521,255850.0
2023-01-04 11:40:00,40.2,40.23,40.18,40.22,123190.0,37.4428,37.4707,37.4242,37.4614,123190.0
2023-01-04 11:50:00,40.21,40.25,40.19,40.24,216335.0,37.4521,37.4894,37.4335,37.4801,216335.0
2023-01-04 12:00:00,40.25,40.27,40.23,40.25,262537.0,37.4894,37.508,37.4707,37.4894,262537.0
2023-01-04 12:10:00,40.24,40.27,40.23,40.26,126802.0,37.4801,37.508,37.4707,37.4987,126802.0
2023-01-04 12:20:00,40.25,40.29,40.25,40.29,102813.0,37.4894,37.5266,37.4894,37.5266,102813.0
2023-01-04 12:30:00,40.29,40.34,40.28,40.33,70133.0,37.5266,37.5732,37.5173,37.5639,70133.0
2023-01-04 12:40:00,40.33,40.38,40.32,40.37,101648.0,37.5639,37.6105,37.5546,37.6011,101648.0
2023-01-04 12:50:00,40.36,40.38,40.31,40.32,219000.0,37.5918,37.6105,37.5453,37.5546,219000.0
2023-01-04 13:00:00,40.31,40.33,40.26,40.32,211555.0,37.5453,37.5639,37.4987,37.5546,211555.0
2023-01-04 13:10:00,40.32,40.35,40.3,40.34,91501.0,37.5546,37.5825,37.5359,37.5732,91501.0
2023-01-04 13:20:00,40.34,40.37,40.33,40.34,222197.0,37.5732,37.6011,37.5639,37.5732,222197.0
2023-01-04 13:30:00,40.34,40.36,40.33,40.34,136502.0,37.5732,37.5918,37.5639,37.5732,136502.0
2023-01-04 13:40:00,40.33,40.34,40.3,40.33,110139.0,37.5639,37.5732,37.5359,37.5639,110139.0
2023-01-04 13:50:00,40.33,40.34,40.26,40.26,186162.0,37.5639,37.5732,37.4987,37.4987,186162.0
2023-01-04 14:00:00,40.26,40.34,40.19,40.3,594409.0,37.4987,37.5732,37.4335,37.5359,594409.0
2023-01-04 14:10:00,40.3,40.4,40.27,40.38,417254.0,37.5359,37.6291,37.508,37.6105,417254.0
2023-01-04 14:20:00,40.38,40.39,40.23,40.24,616869.0,37.6105,37.6198,37.4707,37.4801,616869.0
2023-01-04 14:30:00,40.24,40.33,40.23,40.33,394575.0,37.4801,37.5639,37.4707,37.5639,394575.0
2023-01-04 14:40:00,40.32,40.37,40.31,40.36,394285.0,37.5546,37.6011,37.5453,37.5918,394285.0
2023-01-04 14:50:00,40.36,40.44,40.34,40.44,366140.0,37.5918,37.6663,37.5732,37.6663,366140.0
2023-01-04 15:00:00,40.43,40.46,40.4,40.43,396118.0,37.657,37.685,37.6291,37.657,396118.0
2023-01-04 15:10:00,40.43,40.46,40.41,40.45,519338.0,37.657,37.685,37.6384,37.6757,519338.0
2023-01-04 15:20:00,40.45,40.46,40.41,40.43,624002.0,37.6757,37.685,37.6384,37.657,624002.0
2023-01-04 15:30:00,40.42,40.44,40.38,40.4,660267.0,37.6477,37.6663,37.6105,37.6291,660267.0
2023-01-04 15:40:00,40.4,40.41,40.36,40.41,578966.0,37.6291,37.6384,37.5918,37.6384,578966.0
2023-01-04 15:50:00,40.42,40.46,40.41,40.43,1104582.0,37.6477,37.685,37.6384,37.657,1104582.0
2023-01-05 09:30:00,40.08,40.17,40.05,40.17,787224.0,37.331,37.4149,37.3031,37.4149,787224.0
2023-01-05 09:40:00,40.16,40.16,40.05,40.08,860291.0,37.4055,37.4055,37.3031,37.331,860291.0
2023-01-05 09:50:00,40.08,40.18,40.07,40.16,193147.0,37.331,37.4242,37.3217,37.4055,193147.0
2023-01-05 10:00:00,40.16,40.25,40.12,40.16,608319.0,37.4055,37.4894,37.3683,37.4055,608319.0
2023-01-05 10:10:00,40.16,40.24,40.12,40.21,279061.0,37.4055,37.4801,37.3683,37.4521,279061.0
2023-01-05 10:20:00,40.22,40.24,40.17,40.23,121633.0,37.4614,37.4801,37.4149,37.4707,121633.0
2023-01-05 10:30:00,40.22,40.25,40.18,40.22,198662.0,37.4614,37.4894,37.4242,37.4614,198662.0
2023-01-05 10:40:00,40.22,40.3,40.21,40.28,126980.0,37.4614,37.5359,37.4521,37.5173,126980.0
2023-01-05 10:50:00,40.28,40.3,40.23,40.24,164160.0,37.5173,37.5359,37.4707,37.4801,164160.0
2023-01-05 11:00:00,40.24,40.26,40.22,40.25,172746.0,37.4801,37.4987,37.4614,37.4894,172746.0
2023-01-05 11:10:00,40.25,40.28,40.22,40.22,104196.0,37.4894,37.5173,37.4614,37.4614,104196.0
2023-01-05 11:20:00,40.22,40.23,40.13,40.18,161066.0,37.4614,37.4707,37.3776,37.4242,161066.0
2023-01-05 11:30:00,40.18,40.21,40.16,40.2,106679.0,37.4242,37.4521,37.4055,37.4428,106679.0
2023-01-05 11:40:00,40.2,40.22,40.17,40.21,80582.0,37.4428,37.4614,37.4149,37.4521,80582.0
2023-01-05 11:50:00,40.21,40.22,40.19,40.21,116538.0,37.4521,37.4614,37.4335,37.4521,116538.0
2023-01-05 12:00:00,40.21,40.26,40.2,40.26,165509.0,37.4521,37.4987,37.4428,37.4987,165509.0
2023-01-05 12:10:00,40.26,40.26,40.22,40.23,98916.0,37.4987,37.4987,37.4614,37.4707,98916.0
2023-01-05 12:20:00,40.23,40.28,40.22,40.26,128758.0,37.4707,37.5173,37.4614,37.4987,128758.0
2023-01-05 12:30:00,40.26,40.28,40.25,40.25,254276.0,37.4987,37.5173,37.4894,37.4894,254276.0
2023-01-05 12:40:00,40.26,40.28,40.24,40.27,73197.0,37.4987,37.5173,37.4801,37.508,73197.0
2023-01-05 12:50:00,40.28,40.29,40.26,40.27,42657.0,37.5173,37.5266,37.4987,37.508,42657.0
2023-01-05 13:00:00,40.27,40.29,40.26,40.27,63584.0,37.508,37.5266,37.4987,37.508,63584.0
2023-01-05 13:10:00,40.27,40.28,40.25,40.27,79744.0,37.508,37.5173,37.4894,37.508,79744.0
2023-01-05 13:20:00,40.26,40.39,40.26,40.33,276985.0,37.4987,37.6198,37.4987,37.5639,276985.0
2023-01-05 13:30:00,40.33,40.37,40.32,40.36,71971.0,37.5639,37.6011,37.5546,37.5918,71971.0
2023-01-05 13:40:00,40.36,40.37,40.34,40.35,120446.0,37.5918,37.6011,37.5732,37.5825,120446.0
2023-01-05 13:50:00,40.35,40.37,40.33,40.34,110910.0,37.5825,37.6011,37.5639,37.5732,110910.0
2023-01-05 14:00:00,40.34,40.37,40.33,40.36,119827.0,37.5732,37.6011,37.5639,37.5918,119827.0
2023-01-05 14:10:00,40.35,40.35,40.3,40.33,77135.0,37.5825,37.5825,37.5359,37.5639,77135.0
2023-01-05 14:20:00,40.33,40.33,40.29,40.3,235596.0,37.5639,37.5639,37.5266,37.5359,235596.0
2023-01-05 14:30:00,40.29,40.35,40.29,40.34,336955.0,37.5266,37.5825,37.5266,37.5732,336955.0
2023-01-05 14:40:00,40.34,40.37,40.34,40.36,179906.0,37.5732,37.6011,37.5732,37.5918,179906.0
2023-01-05 14:50:00,40.36,40.38,40.35,40.36,166255.0,37.5918,37.6105,37.5825,37.5918,166255.0
2023-01-05 15:00:00,40.35,40.35,40.31,40.32,124719.0,37.5825,37.5825,37.5453,37.5546,124719.0
2023-01-05 15:10:00,40.32,40.33,40.3,40.32,223221.0,37.5546,37.5639,37.5359,37.5546,223221.0
2023-01-05 15:20:00,40.32,40.34,40.3,40.32,227747.0,37.5546,37.5732,37.5359,37.5546,227747.0
2023-01-05 15:30:00,40.32,40.34,40.3,40.33,171485.0,37.5546,37.5732,37.5359,37.5639,171485.0
2023-01-05 15:40:00,40.33,40.34,40.3,40.32,326330.0,37.5639,37.5732,37.5359,37.5546,326330.0
2023-01-05 15:50:00,40.32,40.33,40.29,40.3,975162.0,37.5546,37.5639,37.5266,37.5359,975162.0
2023-01-06 09:30:00,40.48,40.54,40.34,40.37,687539.0,37.7036,37.7595,37.5732,37.6011,687539.0
2023-01-06 09:40:00,40.37,40.4,40.25,40.31,364137.0,37.6011,37.6291,37.4894,37.5453,364137.0
2023-01-06 09:50:00,40.32,40.37,40.29,40.34,452197.0,37.5546,37.6011,37.5266,37.5732,452197.0
2023-01-06 10:00:00,40.34,40.46,40.34,40.44,1121166.0,37.5732,37.685,37.5732,37.6663,1121166.0
2023-01-06 10:10:00,40.43,40.59,40.43,40.58,518114.0,37.657,37.8061,37.657,37.7967,518114.0
2023-01-06 10:20:00,40.57,40.62,40.52,40.53,719801.0,37.7874,37.834,37.7409,37.7502,719801.0
2023-01-06 10:30:00,40.53,40.63,40.52,40.62,373166.0,37.7502,37.8433,37.7409,37.834,373166.0
2023-01-06 10:40:00,40.62,40.69,40.61,40.68,430692.0,37.834,37.8992,37.8247,37.8899,430692.0
2023-01-06 10:50:00,40.69,40.69,40.62,40.64,247233.0,37.8992,37.8992,37.834,37.8526,247233.0
2023-01-06 11:00:00,40.65,40.68,40.63,40.66,246845.0,37.8619,37.8899,37.8433,37.8713,246845.0
2023-01-06 11:10:00,40.66,40.68,40.63,40.66,187496.0,37.8713,37.8899,37.8433,37.8713,187496.0
2023-01-06 11:20:00,40.66,40.72,40.66,40.72,231124.0,37.8713,37.9271,37.8713,37.9271,231124.0
2023-01-06 11:30:00,40.72,40.78,40.7,40.77,268444.0,37.9271,37.983,37.9085,37.9737,268444.0
2023-01-06 11:40:00,40.78,40.83,40.77,40.83,181386.0,37.983,38.0296,37.9737,38.0296,181386.0
2023-01-06 11:50:00,40.82,40.87,40.81,40.83,118553.0,38.0203,38.0668,38.011,38.0296,118553.0
2023-01-06 12:00:00,40.83,40.86,40.81,40.82,243283.0,38.0296,38.0575,38.011,38.0203,243283.0
2023-01-06 12:10:00,40.82,40.85,40.8,40.8,126302.0,38.0203,38.0482,38.0016,38.0016,126302.0
2023-01-06 12:20:00,40.81,40.83,40.79,40.8,79098.0,38.011,38.0296,37.9923,38.0016,79098.0
2023-01-06 12:30:00,40.8,40.81,40.79,40.79,128615.0,38.0016,38.011,37.9923,37.9923,128615.0
2023-01-06 12:40:00,40.8,40.82,40.78,40.8,124570.0,38.0016,38.0203,37.983,38.0016,124570.0
2023-01-06 12:50:00,40.8,40.82,40.79,40.82,106582.0,38.0016,38.0203,37.9923,38.0203,106582.0
2023-01-06 13:00:00,40.82,40.84,40.8,40.83,186512.0,38.0203,38.0389,38.0016,38.0296,186512.0
2023-01-06 13:10:00,40.83,40.84,40.81,40.83,293732.0,38.0296,38.0389,38.011,38.0296,293732.0
2023-01-06 13:20:00,40.83,40.86,40.81,40.86,60157.0,38.0296,38.0575,38.011,38.0575,60157.0
2023-01-06 13:30:00,40.85,40.87,40.85,40.86,115221.0,38.0482,38.0668,38.0482,38.0575,115221.0
2023-01-06 13:40:00,40.87,40.88,40.85,40.86,102155.0,38.0668,38.0762,38.0482,38.0575,102155.0
2023-01-06 13:50:00,40.86,40.9,40.85,40.9,236502.0,38.0575,38.0948,38.0482,38.0948,236502.0
2023-01-06 14:00:00,40.89,40.92,40.89,40.91,332420.0,38.0855,38.1134,38.0855,38.1041,332420.0
2023-01-06 14:10:00,40.92,40.93,40.9,40.93,163533.0,38.1134,38.1227,38.0948,38.1227,163533.0
2023-01-06 14:20:00,40.93,40.96,40.92,40.93,777986.0,38.1227,38.1507,38.1134,38.1227,777986.0
2023-01-06 14:30:00,40.92,40.95,40.92,40.94,101356.0,38.1134,38.1414,38.1134,38.132,101356.0
2023-01-06 14:40:00,40.95,40.96,40.92,40.94,143541.0,38.1414,38.1507,38.1134,38.132,143541.0
2023-01-06 14:50:00,40.94,40.96,40.93,40.95,192431.0,38.132,38.1507,38.1227,38.1414,192431.0
2023-01-06 15:00:00,40.95,40.98,40.95,40.97,339370.0,38.1414,38.1693,38.1414,38.16,339370.0
2023-01-06 15:10:00,40.97,40.98,40.95,40.96,310595.0,38.16,38.1693,38.1414,38.1507,310595.0
2023-01-06 15:20:00,40.97,40.97,40.93,40.95,158014.0,38.16,38.16,38.1227,38.1414,158014.0
2023-01-06 15:30:00,40.95,40.97,40.95,40.97,231012.0,38.1414,38.16,38.1414,38.16,231012.0
2023-01-06 15:40:00,40.97,41.01,40.96,41.0,156228.0,38.16,38.1972,38.1507,38.1879,156228.0
2023-01-06 15:50:00,41.01,41.01,40.97,41.0,667918.0,38.1972,38.1972,38.16,38.1879,667918.0
2023-01-09 09:30:00,41.39,41.4,41.25,41.34,768321.0,38.5512,38.5605,38.4208,38.5046,768321.0
2023-01-09 09:40:00,41.35,41.45,41.35,41.43,584880.0,38.5139,38.6071,38.5139,38.5884,584880.0
2023-01-09 09:50:00,41.42,41.43,41.38,41.38,846282.0,38.5791,38.5884,38.5419,38.5419,846282.0
2023-01-09 10:00:00,41.38,41.4,41.29,41.29,911426.0,38.5419,38.5605,38.458,38.458,911426.0
2023-01-09 10:10:00,41.3,41.33,41.26,41.33,345262.0,38.4674,38.4953,38.4301,38.4953,345262.0
2023-01-09 10:20:00,41.33,41.34,41.25,41.28,296140.0,38.4953,38.5046,38.4208,38.4487,296140.0
2023-01-09 10:30:00,41.27,41.36,41.27,41.36,269066.0,38.4394,38.5232,38.4394,38.5232,269066.0
2023-01-09 10:40:00,41.35,41.39,41.33,41.39,325536.0,38.5139,38.5512,38.4953,38.5512,325536.0
2023-01-09 10:50:00,41.39,41.46,41.38,41.42,1083450.0,38.5512,38.6164,38.5419,38.5791,1083450.0
2023-01-09 11:00:00,41.41,41.46,41.4,41.44,332938.0,38.5698,38.6164,38.5605,38.5978,332938.0
2023-01-09 11:10:00,41.44,41.48,41.43,41.47,191652.0,38.5978,38.635,38.5884,38.6257,191652.0
2023-01-09 11:20:00,41.47,41.49,41.44,41.44,267622.0,38.6257,38.6443,38.5978,38.5978,267622.0
2023-01-09 11:30:00,41.44,41.46,41.39,41.4,468205.0,38.5978,38.6164,38.5512,38.5605,468205.0
2023-01-09 11:40:00,41.4,41.47,41.39,41.46,276020.0,38.5605,38.6257,38.5512,38.6164,276020.0
2023-01-09 11:50:00,41.46,41.49,41.45,41.46,163167.0,38.6164,38.6443,38.6071,38.6164,163167.0
2023-01-09 12:00:00,41.46,41.48,41.43,41.44,394507.0,38.6164,38.635,38.5884,38.5978,394507.0
2023-01-09 12:10:00,41.44,41.45,41.4,41.41,136878.0,38.5978,38.6071,38.5605,38.5698,136878.0
2023-01-09 12:20:00,41.41,41.44,41.4,41.44,230511.0,38.5698,38.5978,38.5605,38.5978,230511.0
2023-01-09 12:30:00,41.44,41.44,41.38,41.41,180868.0,38.5978,38.5978,38.5419,38.5698,180868.0
2023-01-09 12:40:00,41.4,41.42,41.38,41.41,183473.0,38.5605,38.5791,38.5419,38.5698,183473.0
2023-01-09 12:50:00,41.41,41.44,41.4,41.44,97166.0,38.5698,38.5978,38.5605,38.5978,97166.0
2023-01-09 13:00:00,41.44,41.44,41.38,41.39,89178.0,38.5978,38.5978,38.5419,38.5512,89178.0
2023-01-09 13:10:00,41.38,41.4,41.37,41.39,1221137.0,38.5419,38.5605,38.5326,38.5512,1221137.0
2023-01-09 13:20:00,41.39,41.41,41.37,41.4,275119.0,38.5512,38.5698,38.5326,38.5605,275119.0
2023-01-09 13:30:00,41.4,41.4,41.31,41.34,285017.0,38.5605,38.5605,38.4767,38.5046,285017.0
2023-01-09 13:40:00,41.34,41.34,41.24,41.29,258984.0,38.5046,38.5046,38.4115,38.458,258984.0
2023-01-09 13:50:00,41.28,41.32,41.27,41.31,247772.0,38.4487,38.486,38.4394,38.4767,247772.0
2023-01-09 14:00:00,41.32,41.36,41.3,41.34,295507.0,38.486,38.5232,38.4674,38.5046,295507.0
2023-01-09 14:10:00,41.34,41.36,41.32,41.34,126357.0,38.5046,38.5232,38.486,38.5046,126357.0
2023-01-09 14:20:00,41.35,41.38,41.34,41.37,202993.0,38.5139,38.5419,38.5046,38.5326,202993.0
2023-01-09 14:30:00,41.36,41.38,41.33,41.35,257431.0,38.5232,38.5419,38.4953,38.5139,257431.0
2023-01-09 14:40:00,41.34,41.37,41.33,41.36,340078.0,38.5046,38.5326,38.4953,38.5232,340078.0
2023-01-09 14:50:00,41.36,41.37,41.3,41.31,208010.0,38.5232,38.5326,38.4674,38.4767,208010.0
2023-01-09 15:00:00,41.3,41.32,41.27,41.3,258527.0,38.4674,38.486,38.4394,38.4674,258527.0
2023-01-09 15:10:00,41.3,41.31,41.27,41.3,152545.0,38.4674,38.4767,38.4394,38.4674,152545.0
2023-01-09 15:20:00,41.3,41.32,41.27,41.29,174064.0,38.4674,38.486,38.4394,38.458,174064.0
2023-01-09 15:30:00,41.29,41.29,41.23,41.25,337102.0,38.458,38.458,38.4022,38.4208,337102.0
2023-01-09 15:40:00,41.25,41.27,41.21,41.23,455182.0,38.4208,38.4394,38.3835,38.4022,455182.0
2023-01-09 15:50:00,41.24,41.26,41.2,41.21,569299.0,38.4115,38.4301,38.3742,38.3835,569299.0
2023-01-10 09:30:00,41.33,41.42,41.26,41.3,450749.0,38.4953,38.5791,38.4301,38.4674,450749.0
2023-01-10 09:40:00,41.3,41.33,41.22,41.26,316766.0,38.4674,38.4953,38.3928,38.4301,316766.0
2023-01-10 09:50:00,41.26,41.34,41.21,41.3,227715.0,38.4301,38.5046,38.3835,38.4674,227715.0
2023-01-10 10:00:00,41.3,41.31,41.24,41.27,221508.0,38.4674,38.4767,38.4115,38.4394,221508.0
2023-01-10 10:10:00,41.27,41.34,41.25,41.25,230153.0,38.4394,38.5046,38.4208,38.4208,230153.0
2023-01-10 10:20:00,41.25,41.27,41.21,41.22,177509.0,38.4208,38.4394,38.3835,38.3928,177509.0
2023-01-10 10:30:00,41.21,41.22,41.15,41.18,142983.0,38.3835,38.3928,38.3276,38.3556,142983.0
2023-01-10 10:40:00,41.18,41.2,41.14,41.18,180062.0,38.3556,38.3742,38.3183,38.3556,180062.0
2023-01-10 10:50:00,41.18,41.29,41.18,41.27,330461.0,38.3556,38.458,38.3556,38.4394,330461.0
2023-01-10 11:00:00,41.26,41.3,41.24,41.3,108573.0,38.4301,38.4674,38.4115,38.4674,108573.0
2023-01-10 11:10:00,41.3,41.32,41.27,41.29,98563.0,38.4674,38.486,38.4394,38.458,98563.0
2023-01-10 11:20:00,41.29,41.33,41.28,41.3,86551.0,38.458,38.4953,38.4487,38.4674,86551.0
2023-01-10 11:30:00,41.3,41.33,41.28,41.29,76708.0,38.4674,38.4953,38.4487,38.458,76708.0
2023-01-10 11:40:00,41.29,41.31,41.28,41.3,122424.0,38.458,38.4767,38.4487,38.4674,122424.0
2023-01-10 11:50:00,41.31,41.34,41.3,41.32,112600.0,38.4767,38.5046,38.4674,38.486,112600.0
2023-01-10 12:00:00,41.31,41.33,41.27,41.33,144393.0,38.4767,38.4953,38.4394,38.4953,144393.0
2023-01-10 12:10:00,41.33,41.35,41.32,41.34,101282.0,38.4953,38.5139,38.486,38.5046,101282.0
2023-01-10 12:20:00,41.34,41.36,41.33,41.34,155857.0,38.5046,38.5232,38.4953,38.5046,155857.0
2023-01-10 12:30:00,41.34,41.38,41.34,41.38,162517.0,38.5046,38.5419,38.5046,38.5419,162517.0
2023-01-10 12:40:00,41.39,41.39,41.34,41.34,99287.0,38.5512,38.5512,38.5046,38.5046,99287.0
2023-01-10 12:50:00,41.35,41.37,41.33,41.34,219288.0,38.5139,38.5326,38.4953,38.5046,219288.0
2023-01-10 13:00:00,41.34,41.39,41.33,41.39,152388.0,38.5046,38.5512,38.4953,38.5512,152388.0
2023-01-10 13:10:00,41.39,41.39,41.36,41.37,113556.0,38.5512,38.5512,38.5232,38.5326,113556.0
2023-01-10 13:20:00,41.38,41.4,41.36,41.39,55717.0,38.5419,38.5605,38.5232,38.5512,55717.0
2023-01-10 13:30:00,41.39,41.44,41.38,41.44,496579.0,38.5512,38.5978,38.5419,38.5978,496579.0
2023-01-10 13:40:00,41.43,41.45,41.41,41.41,231380.0,38.5884,38.6071,38.5698,38.5698,231380.0
2023-01-10 13:50:00,41.42,41.46,41.42,41.46,122106.0,38.5791,38.6164,38.5791,38.6164,122106.0
2023-01-10 14:00:00,41.47,41.5,41.47,41.48,155752.0,38.6257,38.6536,38.6257,38.635,155752.0
2023-01-10 14:10:00,41.49,41.51,41.48,41.5,68330.0,38.6443,38.663,38.635,38.6536,68330.0
2023-01-10 14:20:00,41.5,41.51,41.47,41.49,113975.0,38.6536,38.663,38.6257,38.6443,113975.0
2023-01-10 14:30:00,41.5,41.5,41.45,41.46,246122.0,38.6536,38.6536,38.6071,38.6164,246122.0
2023-01-10 14:40:00,41.46,41.47,41.44,41.47,103610.0,38.6164,38.6257,38.5978,38.6257,103610.0
2023-01-10 14:50:00,41.47,41.47,41.45,41.47,80073.0,38.6257,38.6257,38.6071,38.6257,80073.0
2023-01-10 15:00:00,41.47,41.47,41.43,41.45,175735.0,38.6257,38.6257,38.5884,38.6071,175735.0
2023-01-10 15:10:00,41.46,41.49,41.45,41.48,182374.0,38.6164,38.6443,38.6071,38.635,182374.0
2023-01-10 15:20:00,41.48,41.48,41.45,41.47,349248.0,38.635,38.635,38.6071,38.6257,349248.0
2023-01-10 15:30:00,41.47,41.49,41.46,41.49,410349.0,38.6257,38.6443,38.6164,38.6443,410349.0
2023-01-10 15:40:00,41.48,41.49,41.47,41.48,295835.0,38.635,38.6443,38.6257,38.635,295835.0
2023-01-10 15:50:00,41.48,41.5,41.48,41.5,606545.0,38.635,38.6536,38.635,38.6536,606545.0
2023-01-11 09:30:00,41.44,41.46,41.34,41.4,439355.0,38.5978,38.6164,38.5046,38.5605,439355.0
2023-01-11 09:40:00,41.41,41.51,41.41,41.5,403873.0,38.5698,38.663,38.5698,38.6536,403873.0
2023-01-11 09:50:00,41.5,41.52,41.47,41.5,401865.0,38.6536,38.6723,38.6257,38.6536,401865.0
2023-01-11 10:00:00,41.5,41.51,41.46,41.47,243905.0,38.6536,38.663,38.6164,38.6257,243905.0
2023-01-11 10:10:00,41.47,41.48,41.4,41.44,316678.0,38.6257,38.635,38.5605,38.5978,316678.0
2023-01-11 10:20:00,41.44,41.47,41.41,41.46,112089.0,38.5978,38.6257,38.5698,38.6164,112089.0
2023-01-11 10:30:00,41.47,41.47,41.39,41.41,109453.0,38.6257,38.6257,38.5512,38.5698,109453.0
2023-01-11 10:40:00,41.41,41.45,41.41,41.45,196016.0,38.5698,38.6071,38.5698,38.6071,196016.0
2023-01-11 10:50:00,41.45,41.46,41.39,41.41,157303.0,38.6071,38.6164,38.5512,38.5698,157303.0
2023-01-11 11:00:00,41.4,41.48,41.4,41.46,100380.0,38.5605,38.635,38.5605,38.6164,100380.0
2023-01-11 11:10:00,41.46,41.5,41.44,41.49,174925.0,38.6164,38.6536,38.5978,38.6443,174925.0
2023-01-11 11:20:00,41.49,41.52,41.48,41.5,247634.0,38.6443,38.6723,38.635,38.6536,247634.0
2023-01-11 11:30:00,41.5,41.52,41.49,41.51,234756.0,38.6536,38.6723,38.6443,38.663,234756.0
2023-01-11 11:40:00,41.51,41.54,41.5,41.54,177478.0,38.663,38.6909,38.6536,38.6909,177478.0
2023-01-11 11:50:00,41.54,41.56,41.53,41.55,352166.0,38.6909,38.7095,38.6816,38.7002,352166.0
2023-01-11 12:00:00,41.55,41.56,41.54,41.55,634756.0,38.7002,38.7095,38.6909,38.7002,634756.0
2023-01-11 12:10:00,41.56,41.58,41.55,41.57,165180.0,38.7095,38.7282,38.7002,38.7188,165180.0
2023-01-11 12:20:00,41.57,41.59,41.56,41.58,108095.0,38.7188,38.7375,38.7095,38.7282,108095.0
2023-01-11 12:30:00,41.58,41.6,41.58,41.59,149624.0,38.7282,38.7468,38.7282,38.7375,149624.0
2023-01-11 12:40:00,41.59,41.61,41.58,41.61,430372.0,38.7375,38.7561,38.7282,38.7561,430372.0
2023-01-11 12:50:00,41.61,41.63,41.6,41.62,155204.0,38.7561,38.7747,38.7468,38.7654,155204.0
2023-01-11 13:00:00,41.62,41.63,41.6,41.63,133483.0,38.7654,38.7747,38.7468,38.7747,133483.0
2023-01-11 13:10:00,41.63,41.67,41.58,41.61,645477.0,38.7747,38.812,38.7282,38.7561,645477.0
2023-01-11 13:20:00,41.6,41.62,41.58,41.61,149238.0,38.7468,38.7654,38.7282,38.7561,149238.0
2023-01-11 13:30:00,41.62,41.65,41.61,41.63,109045.0,38.7654,38.7933,38.7561,38.7747,109045.0
2023-01-11 13:40:00,41.62,41.65,41.62,41.64,120497.0,38.7654,38.7933,38.7654,38.784,120497.0
2023-01-11 13:50:00,41.65,41.67,41.62,41.66,142558.0,38.7933,38.812,38.7654,38.8027,142558.0
2023-01-11 14:00:00,41.66,41.68,41.63,41.64,151875.0,38.8027,38.8213,38.7747,38.784,151875.0
2023-01-11 14:10:00,41.65,41.67,41.65,41.66,260815.0,38.7933,38.812,38.7933,38.8027,260815.0
2023-01-11 14:20:00,41.66,41.67,41.64,41.66,116088.0,38.8027,38.812,38.784,38.8027,116088.0
2023-01-11 14:30:00,41.65,41.68,41.65,41.68,396339.0,38.7933,38.8213,38.7933,38.8213,396339.0
2023-01-11 14:40:00,41.67,41.69,41.66,41.67,553309.0,38.812,38.8306,38.8027,38.812,553309.0
2023-01-11 14:50:00,41.66,41.67,41.64,41.66,215583.0,38.8027,38.812,38.784,38.8027,215583.0
2023-01-11 15:00:00,41.66,41.68,41.65,41.68,393808.0,38.8027,38.8213,38.7933,38.8213,393808.0
2023-01-11 15:10:00,41.67,41.68,41.66,41.67,240880.0,38.812,38.8213,38.8027,38.812,240880.0
2023-01-11 15:20:00,41.68,41.69,41.66,41.66,298467.0,38.8213,38.8306,38.8027,38.8027,298467.0
2023-01-11 15:30:00,41.66,41.67,41.63,41.64,254064.0,38.8027,38.812,38.7747,38.784,254064.0
2023-01-11 15:40:00,41.64,41.65,41.62,41.64,214556.0,38.784,38.7933,38.7654,38.784,214556.0
2023-01-11 15:50:00,41.63,41.67,41.63,41.65,983137.0,38.7747,38.812,38.7747,38.7933,983137.0
2023-01-12 09:30:00,41.73,41.74,41.61,41.64,663838.0,38.8679,38.8772,38.7561,38.784,663838.0
2023-01-12 09:40:00,41.64,41.66,41.44,41.46,523160.0,38.784,38.8027,38.5978,38.6164,523160.0
2023-01-12 09:50:00,41.45,41.48,41.35,41.47,546536.0,38.6071,38.635,38.5139,38.6257,546536.0
2023-01-12 10:00:00,41.47,41.55,41.46,41.52,548951.0,38.6257,38.7002,38.6164,38.6723,548951.0
2023-01-12 10:10:00,41.52,41.66,41.51,41.64,495650.0,38.6723,38.8027,38.663,38.784,495650.0
2023-01-12 10:20:00,41.64,41.66,41.6,41.63,175272.0,38.784,38.8027,38.7468,38.7747,175272.0
2023-01-12 10:30:00,41.62,41.69,41.57,41.68,584809.0,38.7654,38.8306,38.7188,38.8213,584809.0
2023-01-12 10:40:00,41.69,41.7,41.62,41.66,382308.0,38.8306,38.8399,38.7654,38.8027,382308.0
2023-01-12 10:50:00,41.66,41.72,41.64,41.68,314009.0,38.8027,38.8585,38.784,38.8213,314009.0
2023-01-12 11:00:00,41.68,41.72,41.64,41.7,523689.0,38.8213,38.8585,38.784,38.8399,523689.0
2023-01-12 11:10:00,41.7,41.76,41.66,41.75,322018.0,38.8399,38.8958,38.8027,38.8865,322018.0
2023-01-12 11:20:00,41.75,41.78,41.7,41.74,204515.0,38.8865,38.9144,38.8399,38.8772,204515.0
2023-01-12 11:30:00,41.75,41.75,41.68,41.72,348750.0,38.8865,38.8865,38.8213,38.8585,348750.0
2023-01-12 11:40:00,41.71,41.74,41.68,41.69,426755.0,38.8492,38.8772,38.8213,38.8306,426755.0
2023-01-12 11:50:00,41.69,41.75,41.67,41.73,157862.0,38.8306,38.8865,38.812,38.8679,157862.0
2023-01-12 12:00:00,41.73,41.8,41.72,41.78,117409.0,38.8679,38.9331,38.8585,38.9144,117409.0
2023-01-12 12:10:00,41.78,41.88,41.78,41.88,266638.0,38.9144,39.0076,38.9144,39.0076,266638.0
2023-01-12 12:20:00,41.88,41.9,41.85,41.89,147397.0,39.0076,39.0262,38.9796,39.0169,147397.0
2023-01-12 12:30:00,41.9,41.93,41.89,41.9,193137.0,39.0262,39.0541,39.0169,39.0262,193137.0
2023-01-12 12:40:00,41.91,41.92,41.89,41.89,116590.0,39.0355,39.0448,39.0169,39.0169,116590.0
2023-01-12 12:50:00,41.89,41.92,41.89,41.91,218856.0,39.0169,39.0448,39.0169,39.0355,218856.0
2023-01-12 13:00:00,41.91,41.95,41.89,41.92,213346.0,39.0355,39.0728,39.0169,39.0448,213346.0
2023-01-12 13:10:00,41.91,41.92,41.88,41.91,90002.0,39.0355,39.0448,39.0076,39.0355,90002.0
2023-01-12 13:20:00,41.9,41.91,41.79,41.81,280359.0,39.0262,39.0355,38.9237,38.9424,280359.0
2023-01-12 13:30:00,41.81,41.9,41.8,41.89,162174.0,38.9424,39.0262,38.9331,39.0169,162174.0
2023-01-12 13:40:00,41.88,41.91,41.87,41.9,228277.0,39.0076,39.0355,38.9983,39.0262,228277.0
2023-01-12 13:50:00,41.9,41.94,41.89,41.94,125443.0,39.0262,39.0635,39.0169,39.0635,125443.0
2023-01-12 14:00:00,41.94,41.95,41.87,41.87,166855.0,39.0635,39.0728,38.9983,38.9983,166855.0
2023-01-12 14:10:00,41.88,41.91,41.87,41.89,111385.0,39.0076,39.0355,38.9983,39.0169,111385.0
2023-01-12 14:20:00,41.9,41.9,41.83,41.84,190954.0,39.0262,39.0262,38.961,38.9703,190954.0
2023-01-12 14:30:00,41.83,41.86,41.82,41.84,591045.0,38.961,38.9889,38.9517,38.9703,591045.0
2023-01-12 14:40:00,41.84,41.86,41.83,41.85,689609.0,38.9703,38.9889,38.961,38.9796,689609.0
2023-01-12 14:50:00,41.85,41.86,41.8,41.84,228356.0,38.9796,38.9889,38.9331,38.9703,228356.0
2023-01-12 15:00:00,41.84,41.85,41.79,41.79,202126.0,38.9703,38.9796,38.9237,38.9237,202126.0
2023-01-12 15:10:00,41.79,41.81,41.77,41.79,210921.0,38.9237,38.9424,38.9051,38.9237,210921.0
2023-01-12 15:20:00,41.79,41.83,41.78,41.82,276889.0,38.9237,38.961,38.9144,38.9517,276889.0
2023-01-12 15:30:00,41.82,41.84,41.8,41.82,117478.0,38.9517,38.9703,38.9331,38.9517,117478.0
2023-01-12 15:40:00,41.82,41.83,41.78,41.81,314170.0,38.9517,38.961,38.9144,38.9424,314170.0
2023-01-12 15:50:00,41.81,41.87,41.81,41.86,736622.0,38.9424,38.9983,38.9424,38.9889,736622.0
2023-01-13 09:30:00,41.79,42.0,41.79,41.91,642847.0,38.9237,39.1193,38.9237,39.0355,642847.0
2023-01-13 09:40:00,41.92,41.97,41.88,41.96,311485.0,39.0448,39.0914,39.0076,39.0821,311485.0
2023-01-13 09:50:00,41.96,42.0,41.92,41.95,196104.0,39.0821,39.1193,39.0448,39.0728,196104.0
2023-01-13 10:00:00,41.94,41.99,41.9,41.91,326618.0,39.0635,39.11,39.0262,39.0355,326618.0
2023-01-13 10:10:00,41.91,41.98,41.91,41.96,279842.0,39.0355,39.1007,39.0355,39.0821,279842.0
2023-01-13 10:20:00,41.96,42.0,41.94,41.99,712217.0,39.0821,39.1193,39.0635,39.11,712217.0
2023-01-13 10:30:00,41.99,42.01,41.92,41.95,191551.0,39.11,39.1287,39.0448,39.0728,191551.0
2023-01-13 10:40:00,41.95,42.0,41.93,42.0,105177.0,39.0728,39.1193,39.0541,39.1193,105177.0
2023-01-13 10:50:00,42.0,42.0,41.94,41.96,111194.0,39.1193,39.1193,39.0635,39.0821,111194.0
2023-01-13 11:00:00,41.95,41.97,41.89,41.9,158243.0,39.0728,39.0914,39.0169,39.0262,158243.0
2023-01-13 11:10:00,41.89,41.91,41.85,41.88,111036.0,39.0169,39.0355,38.9796,39.0076,111036.0
2023-01-13 11:20:00,41.88,41.96,41.87,41.95,171708.0,39.0076,39.0821,38.9983,39.0728,171708.0
2023-01-13 11:30:00,41.95,41.95,41.89,41.91,147119.0,39.0728,39.0728,39.0169,39.0355,147119.0
2023-01-13 11:40:00,41.91,41.94,41.89,41.93,119807.0,39.0355,39.0635,39.0169,39.0541,119807.0
2023-01-13 11:50:00,41.92,41.95,41.91,41.93,142999.0,39.0448,39.0728,39.0355,39.0541,142999.0
2023-01-13 12:00:00,41.94,41.96,41.93,41.96,115793.0,39.0635,39.0821,39.0541,39.0821,115793.0
2023-01-13 12:10:00,41.96,42.0,41.95,42.0,96801.0,39.0821,39.1193,39.0728,39.1193,96801.0
2023-01-13 12:20:00,42.0,42.02,41.99,42.01,183352.0,39.1193,39.138,39.11,39.1287,183352.0
2023-01-13 12:30:00,42.01,42.02,41.98,41.99,132842.0,39.1287,39.138,39.1007,39.11,132842.0
2023-01-13 12:40:00,42.0,42.04,41.99,42.02,158624.0,39.1193,39.1566,39.11,39.138,158624.0
2023-01-13 12:50:00,42.01,42.05,42.01,42.04,142603.0,39.1287,39.1659,39.1287,39.1566,142603.0
2023-01-13 13:00:00,42.05,42.05,42.02,42.02,121247.0,39.1659,39.1659,39.138,39.138,121247.0
2023-01-13 13:10:00,42.03,42.04,42.02,42.02,366224.0,39.1473,39.1566,39.138,39.138,366224.0
2023-01-13 13:20:00,42.02,42.04,42.01,42.02,91052.0,39.138,39.1566,39.1287,39.138,91052.0
2023-01-13 13:30:00,42.03,42.06,42.02,42.05,157640.0,39.1473,39.1752,39.138,39.1659,157640.0
2023-01-13 13:40:00,42.06,42.1,42.06,42.09,120831.0,39.1752,39.2125,39.1752,39.2032,120831.0
2023-01-13 13:50:00,42.09,42.11,42.07,42.08,174329.0,39.2032,39.2218,39.1845,39.1939,174329.0
2023-01-13 14:00:00,42.08,42.09,42.07,42.08,173739.0,39.1939,39.2032,39.1845,39.1939,173739.0
2023-01-13 14:10:00,42.08,42.1,42.07,42.09,151888.0,39.1939,39.2125,39.1845,39.2032,151888.0
2023-01-13 14:20:00,42.1,42.1,42.07,42.09,97065.0,39.2125,39.2125,39.1845,39.2032,97065.0
2023-01-13 14:30:00,42.09,42.1,42.07,42.09,90993.0,39.2032,39.2125,39.1845,39.2032,90993.0
2023-01-13 14:40:00,42.09,42.1,42.08,42.09,156100.0,39.2032,39.2125,39.1939,39.2032,156100.0
2023-01-13 14:50:00,42.08,42.09,42.07,42.08,185150.0,39.1939,39.2032,39.1845,39.1939,185150.0
2023-01-13 15:00:00,42.08,42.09,42.07,42.09,121589.0,39.1939,39.2032,39.1845,39.2032,121589.0
2023-01-13 15:10:00,42.09,42.1,42.08,42.09,200252.0,39.2032,39.2125,39.1939,39.2032,200252.0
2023-01-13 15:20:00,42.09,42.13,42.09,42.13,278742.0,39.2032,39.2404,39.2032,39.2404,278742.0
2023-01-13 15:30:00,42.13,42.16,42.12,42.16,121561.0,39.2404,39.2684,39.2311,39.2684,121561.0
2023-01-13 15:40:00,42.16,42.16,42.13,42.16,197104.0,39.2684,39.2684,39.2404,39.2684,197104.0
2023-01-13 15:50:00,42.16,42.16,42.13,42.14,344944.0,39.2684,39.2684,39.2404,39.2497,344944.0
2023-01-17 09:30:00,41.9,41.91,41.75,41.82,1205355.0,39.0262,39.0355,38.8865,38.9517,1205355.0
2023-01-17 09:40:00,41.82,41.85,41.78,41.84,339308.0,38.9517,38.9796,38.9144,38.9703,339308.0
2023-01-17 09:50:00,41.85,41.88,41.82,41.87,406637.0,38.9796,39.0076,38.9517,38.9983,406637.0
2023-01-17 10:00:00,41.88,41.96,41.87,41.9,856731.0,39.0076,39.0821,38.9983,39.0262,856731.0
2023-01-17 10:10:00,41.9,41.95,41.88,41.89,284361.0,39.0262,39.0728,39.0076,39.0169,284361.0
2023-01-17 10:20:00,41.89,41.93,41.87,41.88,310674.0,39.0169,39.0541,38.9983,39.0076,310674.0
2023-01-17 10:30:00,41.88,41.89,41.84,41.85,307039.0,39.0076,39.0169,38.9703,38.9796,307039.0
2023-01-17 10:40:00,41.84,41.85,41.78,41.83,283969.0,38.9703,38.9796,38.9144,38.961,283969.0
2023-01-17 10:50:00,41.82,41.83,41.78,41.83,403602.0,38.9517,38.961,38.9144,38.961,403602.0
2023-01-17 11:00:00,41.83,41.86,41.81,41.84,287913.0,38.961,38.9889,38.9424,38.9703,287913.0
2023-01-17 11:10:00,41.84,41.84,41.8,41.82,305484.0,38.9703,38.9703,38.9331,38.9517,305484.0
2023-01-17 11:20:00,41.82,41.89,41.79,41.89,191148.0,38.9517,39.0169,38.9237,39.0169,191148.0
2023-01-17 11:30:00,41.89,41.91,41.87,41.9,502095.0,39.0169,39.0355,38.9983,39.0262,502095.0
2023-01-17 11:40:00,41.9,41.92,41.87,41.91,396671.0,39.0262,39.0448,38.9983,39.0355,396671.0
2023-01-17 11:50:00,41.91,41.93,41.89,41.91,150705.0,39.0355,39.0541,39.0169,39.0355,150705.0
2023-01-17 12:00:00,41.91,41.91,41.89,41.9,342180.0,39.0355,39.0355,39.0169,39.0262,342180.0
2023-01-17 12:10:00,41.9,41.9,41.86,41.87,282983.0,39.0262,39.0262,38.9889,38.9983,282983.0
2023-01-17 12:20:00,41.87,41.87,41.84,41.86,175021.0,38.9983,38.9983,38.9703,38.9889,175021.0
2023-01-17 12:30:00,41.86,41.9,41.85,41.9,160689.0,38.9889,39.0262,38.9796,39.0262,160689.0
2023-01-17 12:40:00,41.89,41.9,41.86,41.87,164192.0,39.0169,39.0262,38.9889,38.9983,164192.0
2023-01-17 12:50:00,41.87,41.88,41.86,41.88,209374.0,38.9983,39.0076,38.9889,39.0076,209374.0
2023-01-17 13:00:00,41.88,41.89,41.87,41.88,209378.0,39.0076,39.0169,38.9983,39.0076,209378.0
2023-01-17 13:10:00,41.88,41.9,41.86,41.88,269461.0,39.0076,39.0262,38.9889,39.0076,269461.0
2023-01-17 13:20:00,41.88,41.91,41.87,41.9,279561.0,39.0076,39.0355,38.9983,39.0262,279561.0
2023-01-17 13:30:00,41.9,41.92,41.89,41.92,211073.0,39.0262,39.0448,39.0169,39.0448,211073.0
2023-01-17 13:40:00,41.92,41.92,41.89,41.92,69115.0,39.0448,39.0448,39.0169,39.0448,69115.0
2023-01-17 13:50:00,41.91,41.92,41.9,41.92,72374.0,39.0355,39.0448,39.0262,39.0448,72374.0
2023-01-17 14:00:00,41.91,41.92,41.89,41.9,213827.0,39.0355,39.0448,39.0169,39.0262,213827.0
2023-01-17 14:10:00,41.9,41.91,41.86,41.89,629224.0,39.0262,39.0355,38.9889,39.0169,629224.0
2023-01-17 14:20:00,41.89,41.9,41.87,41.89,160295.0,39.0169,39.0262,38.9983,39.0169,160295.0
2023-01-17 14:30:00,41.9,41.93,41.89,41.93,100989.0,39.0262,39.0541,39.0169,39.0541,100989.0
2023-01-17 14:40:00,41.93,41.93,41.91,41.91,252458.0,39.0541,39.0541,39.0355,39.0355,252458.0
2023-01-17 14:50:00,41.91,41.93,41.89,41.91,447977.0,39.0355,39.0541,39.0169,39.0355,447977.0
2023-01-17 15:00:00,41.91,41.93,41.9,41.93,84013.0,39.0355,39.0541,39.0262,39.0541,84013.0
2023-01-17 15:10:00,41.93,41.93,41.91,41.91,201112.0,39.0541,39.0541,39.0355,39.0355,201112.0
2023-01-17 15:20:00,41.91,41.93,41.9,41.93,332361.0,39.0355,39.0541,39.0262,39.0541,332361.0
2023-01-17 15:30:00,41.93,41.94,41.92,41.94,151275.0,39.0541,39.0635,39.0448,39.0635,151275.0
2023-01-17 15:40:00,41.94,41.94,41.92,41.93,154555.0,39.0635,39.0635,39.0448,39.0541,154555.0
2023-01-17 15:50:00,41.93,41.94,41.91,41.91,308635.0,39.0541,39.0635,39.0355,39.0355,308635.0
2023-01-18 09:30:00,42.25,42.33,42.17,42.21,363047.0,39.3522,39.4267,39.2777,39.3149,363047.0
2023-01-18 09:40:00,42.21,42.23,42.13,42.16,313643.0,39.3149,39.3336,39.2404,39.2684,313643.0
2023-01-18 09:50:00,42.17,42.19,42.1,42.12,83294.0,39.2777,39.2963,39.2125,39.2311,83294.0
2023-01-18 10:00:00,42.12,42.15,42.07,42.07,219493.0,39.2311,39.2591,39.1845,39.1845,219493.0
2023-01-18 10:10:00,42.07,42.12,42.04,42.06,233962.0,39.1845,39.2311,39.1566,39.1752,233962.0
2023-01-18 10:20:00,42.07,42.13,42.07,42.13,103880.0,39.1845,39.2404,39.1845,39.2404,103880.0
2023-01-18 10:30:00,42.12,42.13,42.06,42.06,159096.0,39.2311,39.2404,39.1752,39.1752,159096.0
2023-01-18 10:40:00,42.06,42.09,42.04,42.08,227371.0,39.1752,39.2032,39.1566,39.1939,227371.0
2023-01-18 10:50:00,42.07,42.07,41.96,42.02,250837.0,39.1845,39.1845,39.0821,39.138,250837.0
2023-01-18 11:00:00,42.01,42.05,41.96,41.99,163098.0,39.1287,39.1659,39.0821,39.11,163098.0
2023-01-18 11:10:00,42.0,42.0,41.93,41.94,153735.0,39.1193,39.1193,39.0541,39.0635,153735.0
2023-01-18 11:20:00,41.94,41.94,41.84,41.88,334396.0,39.0635,39.0635,38.9703,39.0076,334396.0
2023-01-18 11:30:00,41.87,41.88,41.81,41.82,266574.0,38.9983,39.0076,38.9424,38.9517,266574.0
2023-01-18 11:40:00,41.81,41.84,41.78,41.82,293819.0,38.9424,38.9703,38.9144,38.9517,293819.0
2023-01-18 11:50:00,41.82,41.88,41.79,41.87,153729.0,38.9517,39.0076,38.9237,38.9983,153729.0
2023-01-18 12:00:00,41.87,41.88,41.82,41.84,328867.0,38.9983,39.0076,38.9517,38.9703,328867.0
2023-01-18 12:10:00,41.83,41.83,41.77,41.78,131664.0,38.961,38.961,38.9051,38.9144,131664.0
2023-01-18 12:20:00,41.78,41.79,41.71,41.74,120714.0,38.9144,38.9237,38.8492,38.8772,120714.0
2023-01-18 12:30:00,41.75,41.77,41.72,41.76,75805.0,38.8865,38.9051,38.8585,38.8958,75805.0
2023-01-18 12:40:00,41.75,41.78,41.74,41.76,96491.0,38.8865,38.9144,38.8772,38.8958,96491.0
2023-01-18 12:50:00,41.76,41.77,41.73,41.75,128543.0,38.8958,38.9051,38.8679,38.8865,128543.0
2023-01-18 13:00:00,41.75,41.76,41.71,41.72,429138.0,38.8865,38.8958,38.8492,38.8585,429138.0
2023-01-18 13:10:00,41.71,41.72,41.67,41.68,103857.0,38.8492,38.8585,38.812,38.8213,103857.0
2023-01-18 13:20:00,41.68,41.72,41.66,41.72,309821.0,38.8213,38.8585,38.8027,38.8585,309821.0
2023-01-18 13:30:00,41.71,41.73,41.68,41.7,166867.0,38.8492,38.8679,38.8213,38.8399,166867.0
2023-01-18 13:40:00,41.7,41.78,41.7,41.76,377596.0,38.8399,38.9144,38.8399,38.8958,377596.0
2023-01-18 13:50:00,41.77,41.78,41.75,41.76,122345.0,38.9051,38.9144,38.8865,38.8958,122345.0
2023-01-18 14:00:00,41.76,41.78,41.72,41.76,875474.0,38.8958,38.9144,38.8585,38.8958,875474.0
2023-01-18 14:10:00,41.76,41.77,41.72,41.75,318752.0,38.8958,38.9051,38.8585,38.8865,318752.0
2023-01-18 14:20:00,41.74,41.8,41.74,41.79,111873.0,38.8772,38.9331,38.8772,38.9237,111873.0
2023-01-18 14:30:00,41.8,41.82,41.79,41.8,224458.0,38.9331,38.9517,38.9237,38.9331,224458.0
2023-01-18 14:40:00,41.8,41.82,41.79,41.81,235448.0,38.9331,38.9517,38.9237,38.9424,235448.0
2023-01-18 14:50:00,41.82,41.82,41.78,41.8,232868.0,38.9517,38.9517,38.9144,38.9331,232868.0
2023-01-18 15:00:00,41.8,41.81,41.76,41.77,236780.0,38.9331,38.9424,38.8958,38.9051,236780.0
2023-01-18 15:10:00,41.77,41.8,41.75,41.77,161781.0,38.9051,38.9331,38.8865,38.9051,161781.0
2023-01-18 15:20:00,41.77,41.8,41.77,41.77,301242.0,38.9051,38.9331,38.9051,38.9051,301242.0
2023-01-18 15:30:00,41.77,41.78,41.72,41.72,490988.0,38.9051,38.9144,38.8585,38.8585,490988.0
2023-01-18 15:40:00,41.72,41.74,41.71,41.72,360991.0,38.8585,38.8772,38.8492,38.8585,360991.0
2023-01-18 15:50:00,41.72,41.72,41.67,41.68,759457.0,38.8585,38.8585,38.812,38.8213,759457.0
2023-01-19 09:30:00,41.84,42.05,41.83,42.05,558913.0,38.9703,39.1659,38.961,39.1659,558913.0
2023-01-19 09:40:00,42.05,42.07,41.87,41.88,261945.0,39.1659,39.1845,38.9983,39.0076,261945.0
2023-01-19 09:50:00,41.88,41.95,41.86,41.94,120014.0,39.0076,39.0728,38.9889,39.0635,120014.0
2023-01-19 10:00:00,41.93,42.01,41.9,41.98,187496.0,39.0541,39.1287,39.0262,39.1007,187496.0
2023-01-19 10:10:00,41.99,42.01,41.9,41.98,174090.0,39.11,39.1287,39.0262,39.1007,174090.0
2023-01-19 10:20:00,41.98,42.0,41.93,41.95,83422.0,39.1007,39.1193,39.0541,39.0728,83422.0
2023-01-19 10:30:00,41.96,41.97,41.91,41.96,164462.0,39.0821,39.0914,39.0355,39.0821,164462.0
2023-01-19 10:40:00,41.97,41.98,41.91,41.93,135482.0,39.0914,39.1007,39.0355,39.0541,135482.0
2023-01-19 10:50:00,41.93,41.94,41.9,41.93,82266.0,39.0541,39.0635,39.0262,39.0541,82266.0
2023-01-19 11:00:00,41.93,41.97,41.91,41.97,144769.0,39.0541,39.0914,39.0355,39.0914,144769.0
2023-01-19 11:10:00,41.97,42.0,41.9,41.91,206478.0,39.0914,39.1193,39.0262,39.0355,206478.0
2023-01-19 11:20:00,41.9,41.91,41.87,41.89,159171.0,39.0262,39.0355,38.9983,39.0169,159171.0
2023-01-19 11:30:00,41.88,41.9,41.86,41.89,91586.0,39.0076,39.0262,38.9889,39.0169,91586.0
2023-01-19 11:40:00,41.89,41.9,41.83,41.87,354312.0,39.0169,39.0262,38.961,38.9983,354312.0
2023-01-19 11:50:00,41.87,41.87,41.84,41.87,208268.0,38.9983,38.9983,38.9703,38.9983,208268.0
2023-01-19 12:00:00,41.86,41.94,41.86,41.92,396824.0,38.9889,39.0635,38.9889,39.0448,396824.0
2023-01-19 12:10:00,41.92,41.98,41.92,41.96,68472.0,39.0448,39.1007,39.0448,39.0821,68472.0
2023-01-19 12:20:00,41.96,41.97,41.89,41.91,189468.0,39.0821,39.0914,39.0169,39.0355,189468.0
2023-01-19 12:30:00,41.91,41.93,41.9,41.91,186685.0,39.0355,39.0541,39.0262,39.0355,186685.0
2023-01-19 12:40:00,41.91,41.92,41.89,41.89,131346.0,39.0355,39.0448,39.0169,39.0169,131346.0
2023-01-19 12:50:00,41.89,41.93,41.88,41.93,149656.0,39.0169,39.0541,39.0076,39.0541,149656.0
2023-01-19 13:00:00,41.94,41.99,41.93,41.96,201888.0,39.0635,39.11,39.0541,39.0821,201888.0
2023-01-19 13:10:00,41.95,42.01,41.94,42.0,225092.0,39.0728,39.1287,39.0635,39.1193,225092.0
2023-01-19 13:20:00,42.0,42.02,41.96,41.98,337787.0,39.1193,39.138,39.0821,39.1007,337787.0
2023-01-19 13:30:00,41.99,42.07,41.98,42.07,255601.0,39.11,39.1845,39.1007,39.1845,255601.0
2023-01-19 13:40:00,42.06,42.09,42.02,42.03,586581.0,39.1752,39.2032,39.138,39.1473,586581.0
2023-01-19 13:50:00,42.02,42.06,42.01,42.05,825970.0,39.138,39.1752,39.1287,39.1659,825970.0
2023-01-19 14:00:00,42.06,42.06,42.0,42.01,465850.0,39.1752,39.1752,39.1193,39.1287,465850.0
2023-01-19 14:10:00,42.01,42.04,42.0,42.03,442492.0,39.1287,39.1566,39.1193,39.1473,442492.0
2023-01-19 14:20:00,42.03,42.08,42.03,42.07,128573.0,39.1473,39.1939,39.1473,39.1845,128573.0
2023-01-19 14:30:00,42.07,42.11,42.06,42.1,192855.0,39.1845,39.2218,39.1752,39.2125,192855.0
2023-01-19 14:40:00,42.1,42.12,42.08,42.09,284930.0,39.2125,39.2311,39.1939,39.2032,284930.0
2023-01-19 14:50:00,42.09,42.09,42.05,42.06,291497.0,39.2032,39.2032,39.1659,39.1752,291497.0
2023-01-19 15:00:00,42.07,42.09,42.05,42.06,374653.0,39.1845,39.2032,39.1659,39.1752,374653.0
2023-01-19 15:10:00,42.07,42.08,42.04,42.06,303010.0,39.1845,39.1939,39.1566,39.1752,303010.0
2023-01-19 15:20:00,42.07,42.09,42.06,42.08,287825.0,39.1845,39.2032,39.1752,39.1939,287825.0
2023-01-19 15:30:00,42.07,42.08,42.03,42.03,564771.0,39.1845,39.1939,39.1473,39.1473,564771.0
2023-01-19 15:40:00,42.03,42.04,42.0,42.02,558862.0,39.1473,39.1566,39.1193,39.138,558862.0
2023-01-19 15:50:00,42.01,42.03,41.98,41.99,960734.0,39.1287,39.1473,39.1007,39.11,960734.0
2023-01-20 09:30:00,42.21,42.24,42.07,42.18,559303.0,39.3149,39.3429,39.1845,39.287,559303.0
2023-01-20 09:40:00,42.17,42.22,42.15,42.21,204908.0,39.2777,39.3243,39.2591,39.3149,204908.0
2023-01-20 09:50:00,42.22,42.28,42.2,42.26,164662.0,39.3243,39.3801,39.3056,39.3615,164662.0
2023-01-20 10:00:00,42.27,42.33,42.23,42.32,346754.0,39.3708,39.4267,39.3336,39.4174,346754.0
2023-01-20 10:10:00,42.32,42.33,42.27,42.32,279188.0,39.4174,39.4267,39.3708,39.4174,279188.0
2023-01-20 10:20:00,42.32,42.39,42.3,42.39,142750.0,39.4174,39.4826,39.3988,39.4826,142750.0
2023-01-20 10:30:00,42.39,42.41,42.34,42.36,148301.0,39.4826,39.5012,39.436,39.4547,148301.0
2023-01-20 10:40:00,42.35,42.36,42.31,42.33,198772.0,39.4453,39.4547,39.4081,39.4267,198772.0
2023-01-20 10:50:00,42.32,42.34,42.3,42.32,103167.0,39.4174,39.436,39.3988,39.4174,103167.0
2023-01-20 11:00:00,42.32,42.37,42.3,42.35,99845.0,39.4174,39.464,39.3988,39.4453,99845.0
2023-01-20 11:10:00,42.35,42.37,42.32,42.33,115853.0,39.4453,39.464,39.4174,39.4267,115853.0
2023-01-20 11:20:00,42.33,42.36,42.29,42.34,110166.0,39.4267,39.4547,39.3895,39.436,110166.0
2023-01-20 11:30:00,42.35,42.36,42.32,42.33,68146.0,39.4453,39.4547,39.4174,39.4267,68146.0
2023-01-20 11:40:00,42.33,42.35,42.32,42.34,157385.0,39.4267,39.4453,39.4174,39.436,157385.0
2023-01-20 11:50:00,42.34,42.35,42.31,42.32,695917.0,39.436,39.4453,39.4081,39.4174,695917.0
2023-01-20 12:00:00,42.32,42.34,42.31,42.33,316594.0,39.4174,39.436,39.4081,39.4267,316594.0
2023-01-20 12:10:00,42.34,42.36,42.32,42.35,180362.0,39.436,39.4547,39.4174,39.4453,180362.0
2023-01-20 12:20:00,42.36,42.37,42.35,42.36,71418.0,39.4547,39.464,39.4453,39.4547,71418.0
2023-01-20 12:30:00,42.36,42.36,42.33,42.35,147965.0,39.4547,39.4547,39.4267,39.4453,147965.0
2023-01-20 12:40:00,42.36,42.36,42.32,42.34,195967.0,39.4547,39.4547,39.4174,39.436,195967.0
2023-01-20 12:50:00,42.35,42.37,42.34,42.37,116311.0,39.4453,39.464,39.436,39.464,116311.0
2023-01-20 13:00:00,42.37,42.39,42.35,42.37,619983.0,39.464,39.4826,39.4453,39.464,619983.0
2023-01-20 13:10:00,42.36,42.4,42.32,42.36,321226.0,39.4547,39.4919,39.4174,39.4547,321226.0
2023-01-20 13:20:00,42.35,42.42,42.35,42.41,1818344.0,39.4453,39.5105,39.4453,39.5012,1818344.0
2023-01-20 13:30:00,42.41,42.45,42.4,42.45,82728.0,39.5012,39.5385,39.4919,39.5385,82728.0
2023-01-20 13:40:00,42.45,42.46,42.43,42.45,251484.0,39.5385,39.5478,39.5199,39.5385,251484.0
2023-01-20 13:50:00,42.45,42.47,42.43,42.46,258108.0,39.5385,39.5571,39.5199,39.5478,258108.0
2023-01-20 14:00:00,42.47,42.47,42.43,42.45,294635.0,39.5571,39.5571,39.5199,39.5385,294635.0
2023-01-20 14:10:00,42.45,42.47,42.44,42.46,300942.0,39.5385,39.5571,39.5292,39.5478,300942.0
2023-01-20 14:20:00,42.47,42.49,42.46,42.48,184486.0,39.5571,39.5757,39.5478,39.5664,184486.0
2023-01-20 14:30:00,42.48,42.48,42.45,42.47,206803.0,39.5664,39.5664,39.5385,39.5571,206803.0
2023-01-20 14:40:00,42.47,42.47,42.45,42.46,238100.0,39.5571,39.5571,39.5385,39.5478,238100.0
2023-01-20 14:50:00,42.46,42.47,42.44,42.47,251509.0,39.5478,39.5571,39.5292,39.5571,251509.0
2023-01-20 15:00:00,42.47,42.48,42.46,42.48,182444.0,39.5571,39.5664,39.5478,39.5664,182444.0
2023-01-20 15:10:00,42.48,42.49,42.47,42.48,130264.0,39.5664,39.5757,39.5571,39.5664,130264.0
2023-01-20 15:20:00,42.47,42.47,42.43,42.46,196802.0,39.5571,39.5571,39.5199,39.5478,196802.0
2023-01-20 15:30:00,42.46,42.46,42.44,42.46,653840.0,39.5478,39.5478,39.5292,39.5478,653840.0
2023-01-20 15:40:00,42.46,42.47,42.44,42.47,440109.0,39.5478,39.5571,39.5292,39.5571,440109.0
2023-01-20 15:50:00,42.47,42.5,42.46,42.49,798177.0,39.5571,39.5851,39.5478,39.5757,798177.0
2023-01-23 09:30:00,42.58,42.66,42.52,42.57,595226.0,39.6596,39.7341,39.6037,39.6502,595226.0
2023-01-23 09:40:00,42.57,42.73,42.55,42.73,281761.0,39.6502,39.7993,39.6316,39.7993,281761.0
2023-01-23 09:50:00,42.73,42.81,42.72,42.76,176997.0,39.7993,39.8738,39.79,39.8272,176997.0
2023-01-23 10:00:00,42.75,42.78,42.71,42.77,401895.0,39.8179,39.8458,39.7806,39.8365,401895.0
2023-01-23 10:10:00,42.77,42.84,42.75,42.83,262840.0,39.8365,39.9017,39.8179,39.8924,262840.0
2023-01-23 10:20:00,42.83,42.9,42.82,42.9,158672.0,39.8924,39.9576,39.8831,39.9576,158672.0
2023-01-23 10:30:00,42.89,42.91,42.85,42.86,145522.0,39.9483,39.9669,39.911,39.9204,145522.0
2023-01-23 10:40:00,42.86,42.91,42.83,42.91,293404.0,39.9204,39.9669,39.8924,39.9669,293404.0
2023-01-23 10:50:00,42.91,42.96,42.9,42.94,200997.0,39.9669,40.0135,39.9576,39.9949,200997.0
2023-01-23 11:00:00,42.94,42.99,42.93,42.97,173703.0,39.9949,40.0414,39.9856,40.0228,173703.0
2023-01-23 11:10:00,42.98,42.99,42.92,42.97,103628.0,40.0321,40.0414,39.9762,40.0228,103628.0
2023-01-23 11:20:00,42.97,42.98,42.87,42.87,260670.0,40.0228,40.0321,39.9297,39.9297,260670.0
2023-01-23 11:30:00,42.88,42.89,42.86,42.88,275399.0,39.939,39.9483,39.9204,39.939,275399.0
2023-01-23 11:40:00,42.88,42.89,42.85,42.88,224116.0,39.939,39.9483,39.911,39.939,224116.0
2023-01-23 11:50:00,42.88,42.9,42.86,42.89,152682.0,39.939,39.9576,39.9204,39.9483,152682.0
2023-01-23 12:00:00,42.88,42.9,42.82,42.83,120877.0,39.939,39.9576,39.8831,39.8924,120877.0
2023-01-23 12:10:00,42.83,42.88,42.81,42.88,177005.0,39.8924,39.939,39.8738,39.939,177005.0
2023-01-23 12:20:00,42.87,42.87,42.84,42.84,131578.0,39.9297,39.9297,39.9017,39.9017,131578.0
2023-01-23 12:30:00,42.84,42.89,42.83,42.86,263022.0,39.9017,39.9483,39.8924,39.9204,263022.0
2023-01-23 12:40:00,42.86,42.91,42.86,42.9,511924.0,39.9204,39.9669,39.9204,39.9576,511924.0
2023-01-23 12:50:00,42.9,42.92,42.88,42.91,231094.0,39.9576,39.9762,39.939,39.9669,231094.0
2023-01-23 13:00:00,42.9,42.92,42.85,42.88,296155.0,39.9576,39.9762,39.911,39.939,296155.0
2023-01-23 13:10:00,42.88,42.91,42.87,42.89,216295.0,39.939,39.9669,39.9297,39.9483,216295.0
2023-01-23 13:20:00,42.89,42.92,42.86,42.92,257590.0,39.9483,39.9762,39.9204,39.9762,257590.0
2023-01-23 13:30:00,42.91,42.92,42.89,42.9,263914.0,39.9669,39.9762,39.9483,39.9576,263914.0
2023-01-23 13:40:00,42.9,42.93,42.89,42.93,243052.0,39.9576,39.9856,39.9483,39.9856,243052.0
2023-01-23 13:50:00,42.93,42.93,42.88,42.91,171570.0,39.9856,39.9856,39.939,39.9669,171570.0
2023-01-23 14:00:00,42.9,42.9,42.83,42.84,477667.0,39.9576,39.9576,39.8924,39.9017,477667.0
2023-01-23 14:10:00,42.84,42.85,42.82,42.84,170984.0,39.9017,39.911,39.8831,39.9017,170984.0
2023-01-23 14:20:00,42.84,42.85,42.78,42.8,1320637.0,39.9017,39.911,39.8458,39.8645,1320637.0
2023-01-23 14:30:00,42.8,42.81,42.74,42.75,316479.0,39.8645,39.8738,39.8086,39.8179,316479.0
2023-01-23 14:40:00,42.76,42.76,42.68,42.7,199153.0,39.8272,39.8272,39.7527,39.7713,199153.0
2023-01-23 14:50:00,42.69,42.74,42.66,42.73,325790.0,39.762,39.8086,39.7341,39.7993,325790.0
2023-01-23 15:00:00,42.73,42.74,42.68,42.72,273799.0,39.7993,39.8086,39.7527,39.79,273799.0
2023-01-23 15:10:00,42.71,42.78,42.7,42.75,366549.0,39.7806,39.8458,39.7713,39.8179,366549.0
2023-01-23 15:20:00,42.75,42.78,42.73,42.76,754493.0,39.8179,39.8458,39.7993,39.8272,754493.0
2023-01-23 15:30:00,42.76,42.79,42.74,42.77,377537.0,39.8272,39.8552,39.8086,39.8365,377537.0
2023-01-23 15:40:00,42.77,42.79,42.74,42.79,396369.0,39.8365,39.8552,39.8086,39.8552,396369.0
2023-01-23 15:50:00,42.79,42.82,42.79,42.82,360879.0,39.8552,39.8831,39.8552,39.8831,360879.0
2023-01-24 09:30:00,42.66,42.79,42.65,42.75,724988.0,39.7341,39.8552,39.7248,39.8179,724988.0
2023-01-24 09:40:00,42.75,42.78,42.64,42.77,363541.0,39.8179,39.8458,39.7154,39.8365,363541.0
2023-01-24 09:50:00,42.77,42.79,42.64,42.65,280294.0,39.8365,39.8552,39.7154,39.7248,280294.0
2023-01-24 10:00:00,42.65,42.68,42.6,42.67,400861.0,39.7248,39.7527,39.6782,39.7434,400861.0
2023-01-24 10:10:00,42.68,42.75,42.64,42.65,536997.0,39.7527,39.8179,39.7154,39.7248,536997.0
2023-01-24 10:20:00,42.65,42.76,42.65,42.75,191947.0,39.7248,39.8272,39.7248,39.8179,191947.0
2023-01-24 10:30:00,42.75,42.77,42.7,42.73,177747.0,39.8179,39.8365,39.7713,39.7993,177747.0
2023-01-24 10:40:00,42.73,42.82,42.72,42.81,169479.0,39.7993,39.8831,39.79,39.8738,169479.0
2023-01-24 10:50:00,42.8,42.85,42.79,42.82,302411.0,39.8645,39.911,39.8552,39.8831,302411.0
2023-01-24 11:00:00,42.82,42.84,42.8,42.83,1504904.0,39.8831,39.9017,39.8645,39.8924,1504904.0
2023-01-24 11:10:00,42.83,42.84,42.79,42.81,290825.0,39.8924,39.9017,39.8552,39.8738,290825.0
2023-01-24 11:20:00,42.81,42.84,42.78,42.84,200760.0,39.8738,39.9017,39.8458,39.9017,200760.0
2023-01-24 11:30:00,42.83,42.84,42.76,42.78,128996.0,39.8924,39.9017,39.8272,39.8458,128996.0
2023-01-24 11:40:00,42.78,42.8,42.76,42.8,97594.0,39.8458,39.8645,39.8272,39.8645,97594.0
2023-01-24 11:50:00,42.8,42.82,42.79,42.8,79326.0,39.8645,39.8831,39.8552,39.8645,79326.0
2023-01-24 12:00:00,42.8,42.84,42.76,42.83,156309.0,39.8645,39.9017,39.8272,39.8924,156309.0
2023-01-24 12:10:00,42.83,42.84,42.82,42.83,67557.0,39.8924,39.9017,39.8831,39.8924,67557.0
2023-01-24 12:20:00,42.83,42.83,42.8,42.82,131766.0,39.8924,39.8924,39.8645,39.8831,131766.0
2023-01-24 12:30:00,42.81,42.83,42.8,42.81,238717.0,39.8738,39.8924,39.8645,39.8738,238717.0
2023-01-24 12:40:00,42.8,42.81,42.78,42.79,82645.0,39.8645,39.8738,39.8458,39.8552,82645.0
2023-01-24 12:50:00,42.79,42.82,42.78,42.8,181503.0,39.8552,39.8831,39.8458,39.8645,181503.0
2023-01-24 13:00:00,42.8,42.83,42.78,42.8,125865.0,39.8645,39.8924,39.8458,39.8645,125865.0
2023-01-24 13:10:00,42.81,42.83,42.8,42.81,57961.0,39.8738,39.8924,39.8645,39.8738,57961.0
2023-01-24 13:20:00,42.82,42.83,42.8,42.83,163763.0,39.8831,39.8924,39.8645,39.8924,163763.0
2023-01-24 13:30:00,42.82,42.84,42.82,42.83,96083.0,39.8831,39.9017,39.8831,39.8924,96083.0
2023-01-24 13:40:00,42.83,42.84,42.82,42.83,116863.0,39.8924,39.9017,39.8831,39.8924,116863.0
2023-01-24 13:50:00,42.83,42.83,42.79,42.8,187512.0,39.8924,39.8924,39.8552,39.8645,187512.0
2023-01-24 14:00:00,42.79,42.81,42.75,42.8,187801.0,39.8552,39.8738,39.8179,39.8645,187801.0
2023-01-24 14:10:00,42.8,42.82,42.79,42.82,329662.0,39.8645,39.8831,39.8552,39.8831,329662.0
2023-01-24 14:20:00,42.82,42.84,42.81,42.83,181666.0,39.8831,39.9017,39.8738,39.8924,181666.0
2023-01-24 14:30:00,42.83,42.85,42.82,42.84,404565.0,39.8924,39.911,39.8831,39.9017,404565.0
2023-01-24 14:40:00,42.84,42.85,42.82,42.82,286004.0,39.9017,39.911,39.8831,39.8831,286004.0
2023-01-24 14:50:00,42.82,42.86,42.81,42.85,297868.0,39.8831,39.9204,39.8738,39.911,297868.0
2023-01-24 15:00:00,42.85,42.87,42.83,42.85,149597.0,39.911,39.9297,39.8924,39.911,149597.0
2023-01-24 15:10:00,42.84,42.86,42.82,42.84,155237.0,39.9017,39.9204,39.8831,39.9017,155237.0
2023-01-24 15:20:00,42.84,42.86,42.83,42.86,120096.0,39.9017,39.9204,39.8924,39.9204,120096.0
2023-01-24 15:30:00,42.86,42.86,42.81,42.82,250448.0,39.9204,39.9204,39.8738,39.8831,250448.0
2023-01-24 15:40:00,42.82,42.82,42.79,42.82,688601.0,39.8831,39.8831,39.8552,39.8831,688601.0
2023-01-24 15:50:00,42.83,42.86,42.82,42.84,356129.0,39.8924,39.9204,39.8831,39.9017,356129.0
2023-01-25 09:30:00,42.6,42.62,42.51,42.53,662777.0,39.6782,39.6968,39.5944,39.613,662777.0
2023-01-25 09:40:00,42.54,42.56,42.48,42.52,646268.0,39.6223,39.6409,39.5664,39.6037,646268.0
2023-01-25 09:50:00,42.52,42.55,42.44,42.45,271883.0,39.6037,39.6316,39.5292,39.5385,271883.0
2023-01-25 10:00:00,42.45,42.53,42.4,42.51,479684.0,39.5385,39.613,39.4919,39.5944,479684.0
2023-01-25 10:10:00,42.51,42.52,42.42,42.46,187101.0,39.5944,39.6037,39.5105,39.5478,187101.0
2023-01-25 10:20:00,42.46,42.48,42.44,42.46,193629.0,39.5478,39.5664,39.5292,39.5478,193629.0
2023-01-25 10:30:00,42.46,42.5,42.39,42.42,289698.0,39.5478,39.5851,39.4826,39.5105,289698.0
2023-01-25 10:40:00,42.42,42.59,42.41,42.59,200079.0,39.5105,39.6689,39.5012,39.6689,200079.0
2023-01-25 10:50:00,42.58,42.62,42.54,42.61,210474.0,39.6596,39.6968,39.6223,39.6875,210474.0
2023-01-25 11:00:00,42.6,42.64,42.58,42.59,119392.0,39.6782,39.7154,39.6596,39.6689,119392.0
2023-01-25 11:10:00,42.59,42.65,42.58,42.62,285082.0,39.6689,39.7248,39.6596,39.6968,285082.0
2023-01-25 11:20:00,42.64,42.67,42.63,42.64,133422.0,39.7154,39.7434,39.7061,39.7154,133422.0
2023-01-25 11:30:00,42.64,42.65,42.62,42.63,99364.0,39.7154,39.7248,39.6968,39.7061,99364.0
2023-01-25 11:40:00,42.64,42.66,42.63,42.64,89672.0,39.7154,39.7341,39.7061,39.7154,89672.0
2023-01-25 11:50:00,42.64,42.7,42.62,42.66,252708.0,39.7154,39.7713,39.6968,39.7341,252708.0
2023-01-25 12:00:00,42.66,42.67,42.64,42.65,159231.0,39.7341,39.7434,39.7154,39.7248,159231.0
2023-01-25 12:10:00,42.65,42.69,42.65,42.69,178887.0,39.7248,39.762,39.7248,39.762,178887.0
2023-01-25 12:20:00,42.68,42.69,42.64,42.66,126492.0,39.7527,39.762,39.7154,39.7341,126492.0
2023-01-25 12:30:00,42.65,42.68,42.65,42.67,212431.0,39.7248,39.7527,39.7248,39.7434,212431.0
2023-01-25 12:40:00,42.67,42.68,42.65,42.65,41473.0,39.7434,39.7527,39.7248,39.7248,41473.0
2023-01-25 12:50:00,42.65,42.68,42.65,42.66,63578.0,39.7248,39.7527,39.7248,39.7341,63578.0
2023-01-25 13:00:00,42.66,42.7,42.65,42.69,118457.0,39.7341,39.7713,39.7248,39.762,118457.0
2023-01-25 13:10:00,42.69,42.73,42.68,42.73,83964.0,39.762,39.7993,39.7527,39.7993,83964.0
2023-01-25 13:20:00,42.73,42.76,42.72,42.75,79295.0,39.7993,39.8272,39.79,39.8179,79295.0
2023-01-25 13:30:00,42.75,42.77,42.74,42.74,101429.0,39.8179,39.8365,39.8086,39.8086,101429.0
2023-01-25 13:40:00,42.75,42.79,42.74,42.78,113189.0,39.8179,39.8552,39.8086,39.8458,113189.0
2023-01-25 13:50:00,42.78,42.79,42.75,42.76,137554.0,39.8458,39.8552,39.8179,39.8272,137554.0
2023-01-25 14:00:00,42.76,42.77,42.73,42.75,95516.0,39.8272,39.8365,39.7993,39.8179,95516.0
2023-01-25 14:10:00,42.75,42.83,42.74,42.82,170254.0,39.8179,39.8924,39.8086,39.8831,170254.0
2023-01-25 14:20:00,42.82,42.83,42.77,42.8,279162.0,39.8831,39.8924,39.8365,39.8645,279162.0
2023-01-25 14:30:00,42.79,42.81,42.77,42.8,163396.0,39.8552,39.8738,39.8365,39.8645,163396.0
2023-01-25 14:40:00,42.79,42.82,42.79,42.8,104480.0,39.8552,39.8831,39.8552,39.8645,104480.0
2023-01-25 14:50:00,42.8,42.84,42.79,42.83,111947.0,39.8645,39.9017,39.8552,39.8924,111947.0
2023-01-25 15:00:00,42.82,42.86,42.82,42.84,103063.0,39.8831,39.9204,39.8831,39.9017,103063.0
2023-01-25 15:10:00,42.85,42.86,42.8,42.82,173156.0,39.911,39.9204,39.8645,39.8831,173156.0
2023-01-25 15:20:00,42.82,42.84,42.79,42.84,326246.0,39.8831,39.9017,39.8552,39.9017,326246.0
2023-01-25 15:30:00,42.84,42.87,42.82,42.86,268945.0,39.9017,39.9297,39.8831,39.9204,268945.0
2023-01-25 15:40:00,42.85,42.87,42.83,42.84,320520.0,39.911,39.9297,39.8924,39.9017,320520.0
2023-01-25 15:50:00,42.84,42.86,42.82,42.86,330498.0,39.9017,39.9204,39.8831,39.9204,330498.0
2023-01-26 09:30:00,43.1,43.22,43.05,43.11,390592.0,40.1439,40.2557,40.0973,40.1532,390592.0
2023-01-26 09:40:00,43.11,43.12,42.98,42.98,261833.0,40.1532,40.1625,40.0321,40.0321,261833.0
2023-01-26 09:50:00,42.98,42.99,42.9,42.97,307652.0,40.0321,40.0414,39.9576,40.0228,307652.0
2023-01-26 10:00:00,42.99,43.01,42.93,42.95,274565.0,40.0414,40.0601,39.9856,40.0042,274565.0
2023-01-26 10:10:00,42.95,43.02,42.94,43.0,129278.0,40.0042,40.0694,39.9949,40.0508,129278.0
2023-01-26 10:20:00,43.01,43.07,42.99,43.05,445460.0,40.0601,40.116,40.0414,40.0973,445460.0
2023-01-26 10:30:00,43.05,43.08,43.0,43.01,721144.0,40.0973,40.1253,40.0508,40.0601,721144.0
2023-01-26 10:40:00,43.01,43.06,43.0,43.06,817239.0,40.0601,40.1066,40.0508,40.1066,817239.0
2023-01-26 10:50:00,43.05,43.07,42.93,42.96,265198.0,40.0973,40.116,39.9856,40.0135,265198.0
2023-01-26 11:00:00,42.95,43.01,42.93,42.98,164478.0,40.0042,40.0601,39.9856,40.0321,164478.0
2023-01-26 11:10:00,42.99,43.04,42.97,43.01,176086.0,40.0414,40.088,40.0228,40.0601,176086.0
2023-01-26 11:20:00,43.01,43.02,42.94,43.0,206407.0,40.0601,40.0694,39.9949,40.0508,206407.0
2023-01-26 11:30:00,43.0,43.02,42.98,43.0,174516.0,40.0508,40.0694,40.0321,40.0508,174516.0
2023-01-26 11:40:00,43.0,43.02,42.97,43.02,198749.0,40.0508,40.0694,40.0228,40.0694,198749.0
2023-01-26 11:50:00,43.02,43.03,43.0,43.01,342015.0,40.0694,40.0787,40.0508,40.0601,342015.0
2023-01-26 12:00:00,43.01,43.04,43.0,43.03,123702.0,40.0601,40.088,40.0508,40.0787,123702.0
2023-01-26 12:10:00,43.03,43.04,43.0,43.01,52093.0,40.0787,40.088,40.0508,40.0601,52093.0
2023-01-26 12:20:00,43.01,43.03,42.99,43.02,110576.0,40.0601,40.0787,40.0414,40.0694,110576.0
2023-01-26 12:30:00,43.01,43.04,43.01,43.04,71077.0,40.0601,40.088,40.0601,40.088,71077.0
2023-01-26 12:40:00,43.03,43.04,43.0,43.01,121475.0,40.0787,40.088,40.0508,40.0601,121475.0
2023-01-26 12:50:00,43.02,43.05,43.01,43.04,92837.0,40.0694,40.0973,40.0601,40.088,92837.0
2023-01-26 13:00:00,43.03,43.05,42.99,43.01,100263.0,40.0787,40.0973,40.0414,40.0601,100263.0
2023-01-26 13:10:00,43.0,43.05,43.0,43.04,111466.0,40.0508,40.0973,40.0508,40.088,111466.0
2023-01-26 13:20:00,43.04,43.07,43.03,43.06,189629.0,40.088,40.116,40.0787,40.1066,189629.0
2023-01-26 13:30:00,43.06,43.11,43.05,43.11,202580.0,40.1066,40.1532,40.0973,40.1532,202580.0
2023-01-26 13:40:00,43.11,43.11,43.08,43.1,216192.0,40.1532,40.1532,40.1253,40.1439,216192.0
2023-01-26 13:50:00,43.1,43.11,43.08,43.09,150447.0,40.1439,40.1532,40.1253,40.1346,150447.0
2023-01-26 14:00:00,43.1,43.12,43.07,43.12,78101.0,40.1439,40.1625,40.116,40.1625,78101.0
2023-01-26 14:10:00,43.12,43.13,43.11,43.13,69794.0,40.1625,40.1718,40.1532,40.1718,69794.0
2023-01-26 14:20:00,43.13,43.15,43.11,43.12,324279.0,40.1718,40.1905,40.1532,40.1625,324279.0
2023-01-26 14:30:00,43.12,43.13,43.11,43.13,196367.0,40.1625,40.1718,40.1532,40.1718,196367.0
2023-01-26 14:40:00,43.13,43.14,43.11,43.12,147215.0,40.1718,40.1812,40.1532,40.1625,147215.0
2023-01-26 14:50:00,43.12,43.13,43.1,43.13,143821.0,40.1625,40.1718,40.1439,40.1718,143821.0
2023-01-26 15:00:00,43.13,43.14,43.12,43.13,166143.0,40.1718,40.1812,40.1625,40.1718,166143.0
2023-01-26 15:10:00,43.13,43.15,43.12,43.15,216372.0,40.1718,40.1905,40.1625,40.1905,216372.0
2023-01-26 15:20:00,43.14,43.18,43.14,43.16,321736.0,40.1812,40.2184,40.1812,40.1998,321736.0
2023-01-26 15:30:00,43.16,43.18,43.16,43.16,325310.0,40.1998,40.2184,40.1998,40.1998,325310.0
2023-01-26 15:40:00,43.16,43.18,43.15,43.18,562191.0,40.1998,40.2184,40.1905,40.2184,562191.0
2023-01-26 15:50:00,43.19,43.2,43.18,43.19,660975.0,40.2277,40.237,40.2184,40.2277,660975.0
2023-01-27 09:30:00,43.01,43.01,42.87,42.95,1070824.0,40.0601,40.0601,39.9297,40.0042,1070824.0
2023-01-27 09:40:00,42.95,43.0,42.92,42.96,228585.0,40.0042,40.0508,39.9762,40.0135,228585.0
2023-01-27 09:50:00,42.97,42.99,42.91,42.94,303595.0,40.0228,40.0414,39.9669,39.9949,303595.0
2023-01-27 10:00:00,42.95,43.01,42.92,42.97,570976.0,40.0042,40.0601,39.9762,40.0228,570976.0
2023-01-27 10:10:00,42.98,43.0,42.94,42.94,274150.0,40.0321,40.0508,39.9949,39.9949,274150.0
2023-01-27 10:20:00,42.94,42.95,42.86,42.9,191450.0,39.9949,40.0042,39.9204,39.9576,191450.0
2023-01-27 10:30:00,42.89,42.89,42.85,42.89,228793.0,39.9483,39.9483,39.911,39.9483,228793.0
2023-01-27 10:40:00,42.89,42.89,42.77,42.79,319557.0,39.9483,39.9483,39.8365,39.8552,319557.0
2023-01-27 10:50:00,42.8,42.82,42.77,42.81,201943.0,39.8645,39.8831,39.8365,39.8738,201943.0
2023-01-27 11:00:00,42.81,42.85,42.79,42.82,187939.0,39.8738,39.911,39.8552,39.8831,187939.0
2023-01-27 11:10:00,42.82,42.89,42.81,42.89,125116.0,39.8831,39.9483,39.8738,39.9483,125116.0
2023-01-27 11:20:00,42.89,42.9,42.87,42.89,276612.0,39.9483,39.9576,39.9297,39.9483,276612.0
2023-01-27 11:30:00,42.89,42.93,42.88,42.91,268459.0,39.9483,39.9856,39.939,39.9669,268459.0
2023-01-27 11:40:00,42.91,42.93,42.89,42.9,533881.0,39.9669,39.9856,39.9483,39.9576,533881.0
2023-01-27 11:50:00,42.9,42.91,42.88,42.89,149473.0,39.9576,39.9669,39.939,39.9483,149473.0
2023-01-27 12:00:00,42.88,42.91,42.87,42.91,231342.0,39.939,39.9669,39.9297,39.9669,231342.0
2023-01-27 12:10:00,42.91,42.94,42.9,42.93,266189.0,39.9669,39.9949,39.9576,39.9856,266189.0
2023-01-27 12:20:00,42.93,42.93,42.9,42.91,114515.0,39.9856,39.9856,39.9576,39.9669,114515.0
2023-01-27 12:30:00,42.91,42.97,42.9,42.97,112928.0,39.9669,40.0228,39.9576,40.0228,112928.0
2023-01-27 12:40:00,42.97,42.97,42.94,42.95,334148.0,40.0228,40.0228,39.9949,40.0042,334148.0
2023-01-27 12:50:00,42.95,42.97,42.94,42.95,163044.0,40.0042,40.0228,39.9949,40.0042,163044.0
2023-01-27 13:00:00,42.95,42.95,42.91,42.94,119218.0,40.0042,40.0042,39.9669,39.9949,119218.0
2023-01-27 13:10:00,42.94,42.95,42.92,42.94,108995.0,39.9949,40.0042,39.9762,39.9949,108995.0
2023-01-27 13:20:00,42.94,42.96,42.93,42.96,95802.0,39.9949,40.0135,39.9856,40.0135,95802.0
2023-01-27 13:30:00,42.96,42.98,42.95,42.97,94729.0,40.0135,40.0321,40.0042,40.0228,94729.0
2023-01-27 13:40:00,42.98,42.98,42.94,42.97,211916.0,40.0321,40.0321,39.9949,40.0228,211916.0
2023-01-27 13:50:00,42.97,42.97,42.94,42.96,99389.0,40.0228,40.0228,39.9949,40.0135,99389.0
2023-01-27 14:00:00,42.96,42.98,42.94,42.96,239373.0,40.0135,40.0321,39.9949,40.0135,239373.0
2023-01-27 14:10:00,42.96,42.98,42.95,42.98,165138.0,40.0135,40.0321,40.0042,40.0321,165138.0
2023-01-27 14:20:00,42.98,42.98,42.96,42.97,275401.0,40.0321,40.0321,40.0135,40.0228,275401.0
2023-01-27 14:30:00,42.97,42.98,42.95,42.96,186932.0,40.0228,40.0321,40.0042,40.0135,186932.0
2023-01-27 14:40:00,42.97,42.97,42.94,42.97,153510.0,40.0228,40.0228,39.9949,40.0228,153510.0
2023-01-27 14:50:00,42.96,42.97,42.96,42.97,82643.0,40.0135,40.0228,40.0135,40.0228,82643.0
2023-01-27 15:00:00,42.97,42.99,42.96,42.99,172408.0,40.0228,40.0414,40.0135,40.0414,172408.0
2023-01-27 15:10:00,42.98,43.0,42.96,42.97,250440.0,40.0321,40.0508,40.0135,40.0228,250440.0
2023-01-27 15:20:00,42.97,42.98,42.95,42.98,262434.0,40.0228,40.0321,40.0042,40.0321,262434.0
2023-01-27 15:30:00,42.98,42.99,42.97,42.97,238918.0,40.0321,40.0414,40.0228,40.0228,238918.0
2023-01-27 15:40:00,42.97,42.98,42.92,42.94,578952.0,40.0228,40.0321,39.9762,39.9949,578952.0
2023-01-27 15:50:00,42.94,42.94,42.9,42.9,1091169.0,39.9949,39.9949,39.9576,39.9576,1091169.0
2023-01-30 09:30:00,42.3,42.31,42.14,42.22,565648.0,39.3988,39.4081,39.2497,39.3243,565648.0
2023-01-30 09:40:00,42.23,42.32,42.22,42.28,345280.0,39.3336,39.4174,39.3243,39.3801,345280.0
2023-01-30 09:50:00,42.29,42.33,42.25,42.27,258478.0,39.3895,39.4267,39.3522,39.3708,258478.0
2023-01-30 10:00:00,42.26,42.42,42.26,42.39,455418.0,39.3615,39.5105,39.3615,39.4826,455418.0
2023-01-30 10:10:00,42.4,42.43,42.32,42.33,255383.0,39.4919,39.5199,39.4174,39.4267,255383.0
2023-01-30 10:20:00,42.33,42.34,42.24,42.29,136029.0,39.4267,39.436,39.3429,39.3895,136029.0
2023-01-30 10:30:00,42.29,42.35,42.27,42.32,225309.0,39.3895,39.4453,39.3708,39.4174,225309.0
2023-01-30 10:40:00,42.32,42.33,42.23,42.26,150605.0,39.4174,39.4267,39.3336,39.3615,150605.0
2023-01-30 10:50:00,42.25,42.33,42.25,42.32,295526.0,39.3522,39.4267,39.3522,39.4174,295526.0
2023-01-30 11:00:00,42.32,42.34,42.3,42.33,229726.0,39.4174,39.436,39.3988,39.4267,229726.0
2023-01-30 11:10:00,42.32,42.35,42.32,42.33,308401.0,39.4174,39.4453,39.4174,39.4267,308401.0
2023-01-30 11:20:00,42.33,42.34,42.29,42.34,328092.0,39.4267,39.436,39.3895,39.436,328092.0
2023-01-30 11:30:00,42.34,42.35,42.31,42.32,210044.0,39.436,39.4453,39.4081,39.4174,210044.0
2023-01-30 11:40:00,42.33,42.34,42.3,42.31,319283.0,39.4267,39.436,39.3988,39.4081,319283.0
2023-01-30 11:50:00,42.32,42.33,42.27,42.32,256596.0,39.4174,39.4267,39.3708,39.4174,256596.0
2023-01-30 12:00:00,42.32,42.33,42.3,42.3,364335.0,39.4174,39.4267,39.3988,39.3988,364335.0
2023-01-30 12:10:00,42.3,42.32,42.27,42.27,249235.0,39.3988,39.4174,39.3708,39.3708,249235.0
2023-01-30 12:20:00,42.27,42.28,42.23,42.26,457873.0,39.3708,39.3801,39.3336,39.3615,457873.0
2023-01-30 12:30:00,42.26,42.26,42.22,42.23,410019.0,39.3615,39.3615,39.3243,39.3336,410019.0
2023-01-30 12:40:00,42.23,42.25,42.21,42.23,310146.0,39.3336,39.3522,39.3149,39.3336,310146.0
2023-01-30 12:50:00,42.23,42.24,42.2,42.22,287147.0,39.3336,39.3429,39.3056,39.3243,287147.0
2023-01-30 13:00:00,42.22,42.25,42.2,42.24,163934.0,39.3243,39.3522,39.3056,39.3429,163934.0
2023-01-30 13:10:00,42.23,42.31,42.23,42.3,211044.0,39.3336,39.4081,39.3336,39.3988,211044.0
2023-01-30 13:20:00,42.3,42.31,42.26,42.26,185680.0,39.3988,39.4081,39.3615,39.3615,185680.0
2023-01-30 13:30:00,42.27,42.27,42.21,42.22,284730.0,39.3708,39.3708,39.3149,39.3243,284730.0
2023-01-30 13:40:00,42.22,42.24,42.21,42.23,55508.0,39.3243,39.3429,39.3149,39.3336,55508.0
2023-01-30 13:50:00,42.23,42.24,42.21,42.23,115297.0,39.3336,39.3429,39.3149,39.3336,115297.0
2023-01-30 14:00:00,42.24,42.27,42.23,42.23,198537.0,39.3429,39.3708,39.3336,39.3336,198537.0
2023-01-30 14:10:00,42.23,42.24,42.21,42.22,149050.0,39.3336,39.3429,39.3149,39.3243,149050.0
2023-01-30 14:20:00,42.22,42.24,42.21,42.23,244251.0,39.3243,39.3429,39.3149,39.3336,244251.0
2023-01-30 14:30:00,42.23,42.24,42.21,42.22,290085.0,39.3336,39.3429,39.3149,39.3243,290085.0
2023-01-30 14:40:00,42.22,42.22,42.2,42.2,288765.0,39.3243,39.3243,39.3056,39.3056,288765.0
2023-01-30 14:50:00,42.2,42.21,42.18,42.21,217882.0,39.3056,39.3149,39.287,39.3149,217882.0
2023-01-30 15:00:00,42.21,42.22,42.19,42.19,218091.0,39.3149,39.3243,39.2963,39.2963,218091.0
2023-01-30 15:10:00,42.19,42.21,42.18,42.19,279447.0,39.2963,39.3149,39.287,39.2963,279447.0
2023-01-30 15:20:00,42.18,42.19,42.16,42.16,384472.0,39.287,39.2963,39.2684,39.2684,384472.0
2023-01-30 15:30:00,42.16,42.21,42.16,42.21,237921.0,39.2684,39.3149,39.2684,39.3149,237921.0
2023-01-30 15:40:00,42.21,42.21,42.16,42.16,356382.0,39.3149,39.3149,39.2684,39.2684,356382.0
2023-01-30 15:50:00,42.16,42.18,42.12,42.13,915328.0,39.2684,39.287,39.2311,39.2404,915328.0
2023-01-31 09:30:00,41.97,41.99,41.88,41.9,1060837.0,39.0914,39.11,39.0076,39.0262,1060837.0
2023-01-31 09:40:00,41.9,41.99,41.89,41.98,432837.0,39.0262,39.11,39.0169,39.1007,432837.0
2023-01-31 09:50:00,41.98,42.0,41.9,41.91,477549.0,39.1007,39.1193,39.0262,39.0355,477549.0
2023-01-31 10:00:00,41.91,41.97,41.87,41.9,634116.0,39.0355,39.0914,38.9983,39.0262,634116.0
2023-01-31 10:10:00,41.89,41.97,41.88,41.97,662341.0,39.0169,39.0914,39.0076,39.0914,662341.0
2023-01-31 10:20:00,41.98,42.02,41.95,42.01,562431.0,39.1007,39.138,39.0728,39.1287,562431.0
2023-01-31 10:30:00,42.01,42.06,41.99,42.03,261583.0,39.1287,39.1752,39.11,39.1473,261583.0
2023-01-31 10:40:00,42.04,42.16,42.03,42.16,270296.0,39.1566,39.2684,39.1473,39.2684,270296.0
2023-01-31 10:50:00,42.16,42.18,42.1,42.14,359478.0,39.2684,39.287,39.2125,39.2497,359478.0
2023-01-31 11:00:00,42.14,42.17,42.13,42.16,157408.0,39.2497,39.2777,39.2404,39.2684,157408.0
2023-01-31 11:10:00,42.16,42.17,42.14,42.15,175397.0,39.2684,39.2777,39.2497,39.2591,175397.0
2023-01-31 11:20:00,42.14,42.15,42.1,42.13,157403.0,39.2497,39.2591,39.2125,39.2404,157403.0
2023-01-31 11:30:00,42.13,42.16,42.11,42.16,128993.0,39.2404,39.2684,39.2218,39.2684,128993.0
2023-01-31 11:40:00,42.16,42.17,42.1,42.1,450208.0,39.2684,39.2777,39.2125,39.2125,450208.0
2023-01-31 11:50:00,42.1,42.13,42.09,42.11,198065.0,39.2125,39.2404,39.2032,39.2218,198065.0
2023-01-31 12:00:00,42.11,42.12,42.08,42.12,303160.0,39.2218,39.2311,39.1939,39.2311,303160.0
2023-01-31 12:10:00,42.12,42.12,42.08,42.11,330277.0,39.2311,39.2311,39.1939,39.2218,330277.0
2023-01-31 12:20:00,42.11,42.11,42.08,42.11,74273.0,39.2218,39.2218,39.1939,39.2218,74273.0
2023-01-31 12:30:00,42.11,42.12,42.08,42.11,157695.0,39.2218,39.2311,39.1939,39.2218,157695.0
2023-01-31 12:40:00,42.11,42.12,42.08,42.1,935261.0,39.2218,39.2311,39.1939,39.2125,935261.0
2023-01-31 12:50:00,42.1,42.11,42.08,42.09,208125.0,39.2125,39.2218,39.1939,39.2032,208125.0
2023-01-31 13:00:00,42.09,42.12,42.08,42.11,117174.0,39.2032,39.2311,39.1939,39.2218,117174.0
2023-01-31 13:10:00,42.11,42.11,42.09,42.1,102540.0,39.2218,39.2218,39.2032,39.2125,102540.0
2023-01-31 13:20:00,42.1,42.11,42.08,42.1,459744.0,39.2125,39.2218,39.1939,39.2125,459744.0
2023-01-31 13:30:00,42.1,42.12,42.08,42.09,160740.0,39.2125,39.2311,39.1939,39.2032,160740.0
2023-01-31 13:40:00,42.09,42.13,42.09,42.13,219151.0,39.2032,39.2404,39.2032,39.2404,219151.0
2023-01-31 13:50:00,42.12,42.13,42.1,42.12,208770.0,39.2311,39.2404,39.2125,39.2311,208770.0
2023-01-31 14:00:00,42.12,42.13,42.11,42.13,239841.0,39.2311,39.2404,39.2218,39.2404,239841.0
2023-01-31 14:10:00,42.13,42.13,42.11,42.12,474770.0,39.2404,39.2404,39.2218,39.2311,474770.0
2023-01-31 14:20:00,42.12,42.14,42.11,42.14,232054.0,39.2311,39.2497,39.2218,39.2497,232054.0
2023-01-31 14:30:00,42.14,42.14,42.13,42.13,224235.0,39.2497,39.2497,39.2404,39.2404,224235.0
2023-01-31 14:40:00,42.14,42.14,42.12,42.13,183622.0,39.2497,39.2497,39.2311,39.2404,183622.0
2023-01-31 14:50:00,42.13,42.14,42.12,42.13,308954.0,39.2404,39.2497,39.2311,39.2404,308954.0
2023-01-31 15:00:00,42.13,42.14,42.12,42.13,354034.0,39.2404,39.2497,39.2311,39.2404,354034.0
2023-01-31 15:10:00,42.14,42.14,42.11,42.11,519603.0,39.2497,39.2497,39.2218,39.2218,519603.0
2023-01-31 15:20:00,42.12,42.13,42.12,42.12,227119.0,39.2311,39.2404,39.2311,39.2311,227119.0
2023-01-31 15:30:00,42.13,42.13,42.11,42.13,588373.0,39.2404,39.2404,39.2218,39.2404,588373.0
2023-01-31 15:40:00,42.13,42.16,42.12,42.16,305254.0,39.2404,39.2684,39.2311,39.2684,305254.0
2023-01-31 15:50:00,42.16,42.22,42.15,42.22,1002620.0,39.2684,39.3243,39.2591,39.3243,1002620.0
2023-02-01 09:30:00,42.35,42.48,42.33,42.47,1292242.0,39.4453,39.5664,39.4267,39.5571,1292242.0
2023-02-01 09:40:00,42.46,42.55,42.45,42.53,2514648.0,39.5478,39.6316,39.5385,39.613,2514648.0
2023-02-01 09:50:00,42.54,42.56,42.5,42.52,490355.0,39.6223,39.6409,39.5851,39.6037,490355.0
2023-02-01 10:00:00,42.52,42.53,42.39,42.41,860443.0,39.6037,39.613,39.4826,39.5012,860443.0
2023-02-01 10:10:00,42.42,42.47,42.41,42.44,589580.0,39.5105,39.5571,39.5012,39.5292,589580.0
2023-02-01 10:20:00,42.44,42.45,42.36,42.38,301448.0,39.5292,39.5385,39.4547,39.4733,301448.0
2023-02-01 10:30:00,42.38,42.41,42.32,42.33,325749.0,39.4733,39.5012,39.4174,39.4267,325749.0
2023-02-01 10:40:00,42.33,42.36,42.3,42.33,643940.0,39.4267,39.4547,39.3988,39.4267,643940.0
2023-02-01 10:50:00,42.34,42.35,42.29,42.31,251400.0,39.436,39.4453,39.3895,39.4081,251400.0
2023-02-01 11:00:00,42.31,42.33,42.3,42.33,207493.0,39.4081,39.4267,39.3988,39.4267,207493.0
2023-02-01 11:10:00,42.34,42.37,42.33,42.35,258394.0,39.436,39.464,39.4267,39.4453,258394.0
2023-02-01 11:20:00,42.36,42.39,42.35,42.38,278771.0,39.4547,39.4826,39.4453,39.4733,278771.0
2023-02-01 11:30:00,42.38,42.4,42.36,42.37,280804.0,39.4733,39.4919,39.4547,39.464,280804.0
2023-02-01 11:40:00,42.37,42.38,42.36,42.37,308481.0,39.464,39.4733,39.4547,39.464,308481.0
2023-02-01 11:50:00,42.37,42.37,42.3,42.3,615638.0,39.464,39.464,39.3988,39.3988,615638.0
2023-02-01 12:00:00,42.3,42.32,42.28,42.28,235728.0,39.3988,39.4174,39.3801,39.3801,235728.0
2023-02-01 12:10:00,42.28,42.29,42.21,42.21,293592.0,39.3801,39.3895,39.3149,39.3149,293592.0
2023-02-01 12:20:00,42.21,42.23,42.19,42.2,194313.0,39.3149,39.3336,39.2963,39.3056,194313.0
2023-02-01 12:30:00,42.2,42.21,42.14,42.16,353792.0,39.3056,39.3149,39.2497,39.2684,353792.0
2023-02-01 12:40:00,42.16,42.17,42.13,42.13,422042.0,39.2684,39.2777,39.2404,39.2404,422042.0
2023-02-01 12:50:00,42.13,42.16,42.12,42.16,364154.0,39.2404,39.2684,39.2311,39.2684,364154.0
2023-02-01 13:00:00,42.15,42.19,42.14,42.19,261221.0,39.2591,39.2963,39.2497,39.2963,261221.0
2023-02-01 13:10:00,42.18,42.2,42.17,42.19,328245.0,39.287,39.3056,39.2777,39.2963,328245.0
2023-02-01 13:20:00,42.19,42.22,42.19,42.2,231928.0,39.2963,39.3243,39.2963,39.3056,231928.0
2023-02-01 13:30:00,42.21,42.24,42.2,42.22,865209.0,39.3149,39.3429,39.3056,39.3243,865209.0
2023-02-01 13:40:00,42.22,42.22,42.17,42.17,365775.0,39.3243,39.3243,39.2777,39.2777,365775.0
2023-02-01 13:50:00,42.18,42.22,42.17,42.22,281685.0,39.287,39.3243,39.2777,39.3243,281685.0
2023-02-01 14:00:00,42.23,42.25,42.1,42.22,610957.0,39.3336,39.3522,39.2125,39.3243,610957.0
2023-02-01 14:10:00,42.22,42.31,42.2,42.22,471647.0,39.3243,39.4081,39.3056,39.3243,471647.0
2023-02-01 14:20:00,42.22,42.28,42.22,42.24,434194.0,39.3243,39.3801,39.3243,39.3429,434194.0
2023-02-01 14:30:00,42.25,42.38,42.09,42.37,907729.0,39.3522,39.4733,39.2032,39.464,907729.0
2023-02-01 14:40:00,42.37,42.61,42.37,42.55,642683.0,39.464,39.6875,39.464,39.6316,642683.0
2023-02-01 14:50:00,42.55,42.61,42.52,42.55,552051.0,39.6316,39.6875,39.6037,39.6316,552051.0
2023-02-01 15:00:00,42.55,42.7,42.52,42.7,760923.0,39.6316,39.7713,39.6037,39.7713,760923.0
2023-02-01 15:10:00,42.69,42.7,42.54,42.63,725453.0,39.762,39.7713,39.6223,39.7061,725453.0
2023-02-01 15:20:00,42.63,42.67,42.58,42.67,380188.0,39.7061,39.7434,39.6596,39.7434,380188.0
2023-02-01 15:30:00,42.67,42.79,42.66,42.75,912391.0,39.7434,39.8552,39.7341,39.8179,912391.0
2023-02-01 15:40:00,42.76,42.79,42.68,42.71,737563.0,39.8272,39.8552,39.7527,39.7806,737563.0
2023-02-01 15:50:00,42.71,42.71,42.61,42.66,1882943.0,39.7806,39.7806,39.6875,39.7341,1882943.0
2023-02-02 09:30:00,42.66,42.67,42.51,42.54,677775.0,39.7341,39.7434,39.5944,39.6223,677775.0
2023-02-02 09:40:00,42.53,42.56,42.49,42.53,385195.0,39.613,39.6409,39.5757,39.613,385195.0
2023-02-02 09:50:00,42.52,42.54,42.34,42.34,270395.0,39.6037,39.6223,39.436,39.436,270395.0
2023-02-02 10:00:00,42.35,42.41,42.25,42.27,247246.0,39.4453,39.5012,39.3522,39.3708,247246.0
2023-02-02 10:10:00,42.27,42.37,42.23,42.36,284260.0,39.3708,39.464,39.3336,39.4547,284260.0
2023-02-02 10:20:00,42.36,42.38,42.31,42.36,225771.0,39.4547,39.4733,39.4081,39.4547,225771.0
2023-02-02 10:30:00,42.36,42.43,42.35,42.41,212999.0,39.4547,39.5199,39.4453,39.5012,212999.0
2023-02-02 10:40:00,42.41,42.45,42.4,42.45,325456.0,39.5012,39.5385,39.4919,39.5385,325456.0
2023-02-02 10:50:00,42.45,42.49,42.44,42.48,231938.0,39.5385,39.5757,39.5292,39.5664,231938.0
2023-02-02 11:00:00,42.48,42.49,42.44,42.47,259328.0,39.5664,39.5757,39.5292,39.5571,259328.0
2023-02-02 11:10:00,42.47,42.48,42.4,42.41,201230.0,39.5571,39.5664,39.4919,39.5012,201230.0
2023-02-02 11:20:00,42.41,42.47,42.4,42.44,123573.0,39.5012,39.5571,39.4919,39.5292,123573.0
2023-02-02 11:30:00,42.44,42.45,42.4,42.41,257030.0,39.5292,39.5385,39.4919,39.5012,257030.0
2023-02-02 11:40:00,42.41,42.42,42.36,42.37,133367.0,39.5012,39.5105,39.4547,39.464,133367.0
2023-02-02 11:50:00,42.37,42.37,42.33,42.35,150145.0,39.464,39.464,39.4267,39.4453,150145.0
2023-02-02 12:00:00,42.36,42.4,42.35,42.37,641416.0,39.4547,39.4919,39.4453,39.464,641416.0
2023-02-02 12:10:00,42.37,42.43,42.37,42.39,457490.0,39.464,39.5199,39.464,39.4826,457490.0
2023-02-02 12:20:00,42.39,42.41,42.37,42.4,132917.0,39.4826,39.5012,39.464,39.4919,132917.0
2023-02-02 12:30:00,42.4,42.43,42.38,42.43,145318.0,39.4919,39.5199,39.4733,39.5199,145318.0
2023-02-02 12:40:00,42.43,42.43,42.39,42.4,75176.0,39.5199,39.5199,39.4826,39.4919,75176.0
2023-02-02 12:50:00,42.39,42.4,42.37,42.4,125015.0,39.4826,39.4919,39.464,39.4919,125015.0
2023-02-02 13:00:00,42.4,42.43,42.39,42.4,121974.0,39.4919,39.5199,39.4826,39.4919,121974.0
2023-02-02 13:10:00,42.4,42.44,42.39,42.44,305166.0,39.4919,39.5292,39.4826,39.5292,305166.0
2023-02-02 13:20:00,42.44,42.45,42.42,42.43,153968.0,39.5292,39.5385,39.5105,39.5199,153968.0
2023-02-02 13:30:00,42.43,42.46,42.42,42.46,107000.0,39.5199,39.5478,39.5105,39.5478,107000.0
2023-02-02 13:40:00,42.45,42.48,42.45,42.46,160234.0,39.5385,39.5664,39.5385,39.5478,160234.0
2023-02-02 13:50:00,42.47,42.48,42.45,42.46,133933.0,39.5571,39.5664,39.5385,39.5478,133933.0
2023-02-02 14:00:00,42.46,42.48,42.45,42.46,178224.0,39.5478,39.5664,39.5385,39.5478,178224.0
2023-02-02 14:10:00,42.45,42.46,42.38,42.39,139545.0,39.5385,39.5478,39.4733,39.4826,139545.0
2023-02-02 14:20:00,42.4,42.41,42.34,42.35,184968.0,39.4919,39.5012,39.436,39.4453,184968.0
2023-02-02 14:30:00,42.35,42.36,42.27,42.27,193909.0,39.4453,39.4547,39.3708,39.3708,193909.0
2023-02-02 14:40:00,42.28,42.29,42.24,42.29,158136.0,39.3801,39.3895,39.3429,39.3895,158136.0
2023-02-02 14:50:00,42.29,42.31,42.22,42.23,221556.0,39.3895,39.4081,39.3243,39.3336,221556.0
2023-02-02 15:00:00,42.23,42.26,42.19,42.22,250593.0,39.3336,39.3615,39.2963,39.3243,250593.0
2023-02-02 15:10:00,42.22,42.29,42.22,42.27,182826.0,39.3243,39.3895,39.3243,39.3708,182826.0
2023-02-02 15:20:00,42.27,42.32,42.27,42.3,272787.0,39.3708,39.4174,39.3708,39.3988,272787.0
2023-02-02 15:30:00,42.3,42.34,42.29,42.31,413772.0,39.3988,39.436,39.3895,39.4081,413772.0
2023-02-02 15:40:00,42.31,42.33,42.29,42.31,363447.0,39.4081,39.4267,39.3895,39.4081,363447.0
2023-02-02 15:50:00,42.32,42.37,42.31,42.36,987365.0,39.4174,39.464,39.4081,39.4547,987365.0
2023-02-03 09:30:00,41.93,42.08,41.89,42.07,709739.0,39.0541,39.1939,39.0169,39.1845,709739.0
2023-02-03 09:40:00,42.08,42.19,42.05,42.16,398547.0,39.1939,39.2963,39.1659,39.2684,398547.0
2023-02-03 09:50:00,42.16,42.16,42.02,42.02,587597.0,39.2684,39.2684,39.138,39.138,587597.0
2023-02-03 10:00:00,42.02,42.02,41.79,41.8,565491.0,39.138,39.138,38.9237,38.9331,565491.0
2023-02-03 10:10:00,41.79,41.98,41.77,41.94,813177.0,38.9237,39.1007,38.9051,39.0635,813177.0
2023-02-03 10:20:00,41.94,42.02,41.94,41.96,395600.0,39.0635,39.138,39.0635,39.0821,395600.0
2023-02-03 10:30:00,41.96,42.07,41.93,42.06,166285.0,39.0821,39.1845,39.0541,39.1752,166285.0
2023-02-03 10:40:00,42.06,42.1,42.05,42.07,223891.0,39.1752,39.2125,39.1659,39.1845,223891.0
2023-02-03 10:50:00,42.07,42.07,41.96,42.0,286941.0,39.1845,39.1845,39.0821,39.1193,286941.0
2023-02-03 11:00:00,42.0,42.02,41.93,41.95,236249.0,39.1193,39.138,39.0541,39.0728,236249.0
2023-02-03 11:10:00,41.95,41.99,41.94,41.95,158205.0,39.0728,39.11,39.0635,39.0728,158205.0
2023-02-03 11:20:00,41.95,41.98,41.94,41.97,192290.0,39.0728,39.1007,39.0635,39.0914,192290.0
2023-02-03 11:30:00,41.97,42.0,41.91,41.93,520857.0,39.0914,39.1193,39.0355,39.0541,520857.0
2023-02-03 11:40:00,41.92,41.96,41.89,41.89,584843.0,39.0448,39.0821,39.0169,39.0169,584843.0
2023-02-03 11:50:00,41.89,41.95,41.86,41.86,457863.0,39.0169,39.0728,38.9889,38.9889,457863.0
2023-02-03 12:00:00,41.87,41.9,41.86,41.87,441410.0,38.9983,39.0262,38.9889,38.9983,441410.0
2023-02-03 12:10:00,41.87,41.9,41.85,41.89,190189.0,38.9983,39.0262,38.9796,39.0169,190189.0
2023-02-03 12:20:00,41.89,41.92,41.88,41.9,110478.0,39.0169,39.0448,39.0076,39.0262,110478.0
2023-02-03 12:30:00,41.9,41.92,41.88,41.91,220880.0,39.0262,39.0448,39.0076,39.0355,220880.0
2023-02-03 12:40:00,41.91,41.92,41.87,41.88,80610.0,39.0355,39.0448,38.9983,39.0076,80610.0
2023-02-03 12:50:00,41.88,41.89,41.79,41.8,185025.0,39.0076,39.0169,38.9237,38.9331,185025.0
2023-02-03 13:00:00,41.8,41.82,41.74,41.75,201696.0,38.9331,38.9517,38.8772,38.8865,201696.0
2023-02-03 13:10:00,41.75,41.76,41.73,41.75,206068.0,38.8865,38.8958,38.8679,38.8865,206068.0
2023-02-03 13:20:00,41.74,41.76,41.7,41.71,186205.0,38.8772,38.8958,38.8399,38.8492,186205.0
2023-02-03 13:30:00,41.71,41.72,41.67,41.7,233224.0,38.8492,38.8585,38.812,38.8399,233224.0
2023-02-03 13:40:00,41.71,41.71,41.64,41.69,194407.0,38.8492,38.8492,38.784,38.8306,194407.0
2023-02-03 13:50:00,41.69,41.73,41.69,41.71,253315.0,38.8306,38.8679,38.8306,38.8492,253315.0
2023-02-03 14:00:00,41.71,41.73,41.68,41.7,232904.0,38.8492,38.8679,38.8213,38.8399,232904.0
2023-02-03 14:10:00,41.69,41.71,41.66,41.69,155551.0,38.8306,38.8492,38.8027,38.8306,155551.0
2023-02-03 14:20:00,41.69,41.7,41.66,41.68,133372.0,38.8306,38.8399,38.8027,38.8213,133372.0
2023-02-03 14:30:00,41.68,41.71,41.64,41.7,343569.0,38.8213,38.8492,38.784,38.8399,343569.0
2023-02-03 14:40:00,41.7,41.71,41.67,41.69,235927.0,38.8399,38.8492,38.812,38.8306,235927.0
2023-02-03 14:50:00,41.69,41.69,41.62,41.65,224467.0,38.8306,38.8306,38.7654,38.7933,224467.0
2023-02-03 15:00:00,41.64,41.65,41.61,41.65,208235.0,38.784,38.7933,38.7561,38.7933,208235.0
2023-02-03 15:10:00,41.64,41.71,41.63,41.7,179783.0,38.784,38.8492,38.7747,38.8399,179783.0
2023-02-03 15:20:00,41.7,41.7,41.67,41.68,155604.0,38.8399,38.8399,38.812,38.8213,155604.0
2023-02-03 15:30:00,41.68,41.7,41.65,41.68,434515.0,38.8213,38.8399,38.7933,38.8213,434515.0
2023-02-03 15:40:00,41.68,41.69,41.64,41.65,477005.0,38.8213,38.8306,38.784,38.7933,477005.0
2023-02-03 15:50:00,41.65,41.69,41.64,41.69,718179.0,38.7933,38.8306,38.784,38.8306,718179.0
2023-02-06 09:30:00,41.09,41.27,41.08,41.12,570043.0,38.2718,38.4394,38.2624,38.2997,570043.0
2023-02-06 09:40:00,41.12,41.14,41.07,41.12,295395.0,38.2997,38.3183,38.2531,38.2997,295395.0
2023-02-06 09:50:00,41.12,41.19,41.02,41.06,189583.0,38.2997,38.3649,38.2066,38.2438,189583.0
2023-02-06 10:00:00,41.06,41.13,41.04,41.12,370913.0,38.2438,38.309,38.2252,38.2997,370913.0
2023-02-06 10:10:00,41.12,41.13,40.99,41.0,256970.0,38.2997,38.309,38.1786,38.1879,256970.0
2023-02-06 10:20:00,41.0,41.01,40.96,40.97,189899.0,38.1879,38.1972,38.1507,38.16,189899.0
2023-02-06 10:30:00,40.97,41.05,40.95,41.02,186153.0,38.16,38.2345,38.1414,38.2066,186153.0
2023-02-06 10:40:00,41.01,41.07,41.01,41.06,262909.0,38.1972,38.2531,38.1972,38.2438,262909.0
2023-02-06 10:50:00,41.05,41.16,41.05,41.13,389336.0,38.2345,38.337,38.2345,38.309,389336.0
2023-02-06 11:00:00,41.14,41.2,41.09,41.13,301884.0,38.3183,38.3742,38.2718,38.309,301884.0
2023-02-06 11:10:00,41.13,41.19,41.12,41.18,159628.0,38.309,38.3649,38.2997,38.3556,159628.0
2023-02-06 11:20:00,41.18,41.27,41.17,41.25,155279.0,38.3556,38.4394,38.3463,38.4208,155279.0
2023-02-06 11:30:00,41.25,41.27,41.16,41.16,833831.0,38.4208,38.4394,38.337,38.337,833831.0
2023-02-06 11:40:00,41.16,41.19,41.13,41.15,204068.0,38.337,38.3649,38.309,38.3276,204068.0
2023-02-06 11:50:00,41.15,41.17,41.1,41.11,143337.0,38.3276,38.3463,38.2811,38.2904,143337.0
2023-02-06 12:00:00,41.12,41.15,41.1,41.15,437665.0,38.2997,38.3276,38.2811,38.3276,437665.0
2023-02-06 12:10:00,41.14,41.15,41.1,41.11,124773.0,38.3183,38.3276,38.2811,38.2904,124773.0
2023-02-06 12:20:00,41.11,41.16,41.1,41.14,96416.0,38.2904,38.337,38.2811,38.3183,96416.0
2023-02-06 12:30:00,41.14,41.19,41.13,41.17,133495.0,38.3183,38.3649,38.309,38.3463,133495.0
2023-02-06 12:40:00,41.17,41.18,41.13,41.16,152703.0,38.3463,38.3556,38.309,38.337,152703.0
2023-02-06 12:50:00,41.15,41.17,41.12,41.14,305328.0,38.3276,38.3463,38.2997,38.3183,305328.0
2023-02-06 13:00:00,41.14,41.15,41.11,41.14,101451.0,38.3183,38.3276,38.2904,38.3183,101451.0
2023-02-06 13:10:00,41.14,41.18,41.1,41.18,115136.0,38.3183,38.3556,38.2811,38.3556,115136.0
2023-02-06 13:20:00,41.17,41.2,41.17,41.18,175011.0,38.3463,38.3742,38.3463,38.3556,175011.0
2023-02-06 13:30:00,41.18,41.22,41.17,41.22,179257.0,38.3556,38.3928,38.3463,38.3928,179257.0
2023-02-06 13:40:00,41.22,41.22,41.17,41.18,261456.0,38.3928,38.3928,38.3463,38.3556,261456.0
2023-02-06 13:50:00,41.18,41.24,41.17,41.23,98247.0,38.3556,38.4115,38.3463,38.4022,98247.0
2023-02-06 14:00:00,41.23,41.29,41.23,41.27,282492.0,38.4022,38.458,38.4022,38.4394,282492.0
2023-02-06 14:10:00,41.28,41.32,41.27,41.3,233280.0,38.4487,38.486,38.4394,38.4674,233280.0
2023-02-06 14:20:00,41.3,41.31,41.27,41.28,202910.0,38.4674,38.4767,38.4394,38.4487,202910.0
2023-02-06 14:30:00,41.28,41.29,41.24,41.26,183556.0,38.4487,38.458,38.4115,38.4301,183556.0
2023-02-06 14:40:00,41.26,41.26,41.22,41.24,184255.0,38.4301,38.4301,38.3928,38.4115,184255.0
2023-02-06 14:50:00,41.23,41.24,41.2,41.22,155768.0,38.4022,38.4115,38.3742,38.3928,155768.0
2023-02-06 15:00:00,41.23,41.24,41.19,41.24,195165.0,38.4022,38.4115,38.3649,38.4115,195165.0
2023-02-06 15:10:00,41.23,41.24,41.2,41.22,223943.0,38.4022,38.4115,38.3742,38.3928,223943.0
2023-02-06 15:20:00,41.22,41.22,41.19,41.22,161504.0,38.3928,38.3928,38.3649,38.3928,161504.0
2023-02-06 15:30:00,41.21,41.26,41.18,41.26,388580.0,38.3835,38.4301,38.3556,38.4301,388580.0
2023-02-06 15:40:00,41.26,41.27,41.23,41.24,474827.0,38.4301,38.4394,38.4022,38.4115,474827.0
2023-02-06 15:50:00,41.24,41.28,41.24,41.25,979615.0,38.4115,38.4487,38.4115,38.4208,979615.0
2023-02-07 09:30:00,41.22,41.29,41.16,41.2,977720.0,38.3928,38.458,38.337,38.3742,977720.0
2023-02-07 09:40:00,41.2,41.25,41.12,41.13,526243.0,38.3742,38.4208,38.2997,38.309,526243.0
2023-02-07 09:50:00,41.13,41.16,41.11,41.13,295358.0,38.309,38.337,38.2904,38.309,295358.0
2023-02-07 10:00:00,41.12,41.14,41.05,41.06,406272.0,38.2997,38.3183,38.2345,38.2438,406272.0
2023-02-07 10:10:00,41.05,41.08,41.01,41.08,346580.0,38.2345,38.2624,38.1972,38.2624,346580.0
2023-02-07 10:20:00,41.07,41.1,41.02,41.04,150577.0,38.2531,38.2811,38.2066,38.2252,150577.0
2023-02-07 10:30:00,41.04,41.12,41.03,41.11,139193.0,38.2252,38.2997,38.2159,38.2904,139193.0
2023-02-07 10:40:00,41.11,41.14,41.09,41.13,229722.0,38.2904,38.3183,38.2718,38.309,229722.0
2023-02-07 10:50:00,41.13,41.17,41.11,41.14,231826.0,38.309,38.3463,38.2904,38.3183,231826.0
2023-02-07 11:00:00,41.14,41.2,41.13,41.17,140364.0,38.3183,38.3742,38.309,38.3463,140364.0
2023-02-07 11:10:00,41.17,41.17,41.13,41.14,119212.0,38.3463,38.3463,38.309,38.3183,119212.0
2023-02-07 11:20:00,41.15,41.17,41.12,41.13,129506.0,38.3276,38.3463,38.2997,38.309,129506.0
2023-02-07 11:30:00,41.13,41.16,41.11,41.11,151329.0,38.309,38.337,38.2904,38.2904,151329.0
2023-02-07 11:40:00,41.11,41.14,41.09,41.13,307921.0,38.2904,38.3183,38.2718,38.309,307921.0
2023-02-07 11:50:00,41.13,41.14,41.1,41.1,178381.0,38.309,38.3183,38.2811,38.2811,178381.0
2023-02-07 12:00:00,41.11,41.13,41.1,41.11,275198.0,38.2904,38.309,38.2811,38.2904,275198.0
2023-02-07 12:10:00,41.1,41.13,41.1,41.11,128415.0,38.2811,38.309,38.2811,38.2904,128415.0
2023-02-07 12:20:00,41.11,41.12,41.06,41.07,147017.0,38.2904,38.2997,38.2438,38.2531,147017.0
2023-02-07 12:30:00,41.07,41.08,41.04,41.07,94667.0,38.2531,38.2624,38.2252,38.2531,94667.0
2023-02-07 12:40:00,41.07,41.31,41.05,41.31,740317.0,38.2531,38.4767,38.2345,38.4767,740317.0
2023-02-07 12:50:00,41.32,41.48,41.28,41.41,266118.0,38.486,38.635,38.4487,38.5698,266118.0
2023-02-07 13:00:00,41.41,41.44,41.29,41.32,359712.0,38.5698,38.5978,38.458,38.486,359712.0
2023-02-07 13:10:00,41.32,41.32,41.15,41.26,266018.0,38.486,38.486,38.3276,38.4301,266018.0
2023-02-07 13:20:00,41.25,41.26,41.08,41.08,176986.0,38.4208,38.4301,38.2624,38.2624,176986.0
2023-02-07 13:30:00,41.08,41.09,40.98,41.03,350049.0,38.2624,38.2718,38.1693,38.2159,350049.0
2023-02-07 13:40:00,41.03,41.08,40.95,40.98,241370.0,38.2159,38.2624,38.1414,38.1693,241370.0
2023-02-07 13:50:00,40.97,41.06,40.96,41.05,153380.0,38.16,38.2438,38.1507,38.2345,153380.0
2023-02-07 14:00:00,41.04,41.2,41.03,41.16,187689.0,38.2252,38.3742,38.2159,38.337,187689.0
2023-02-07 14:10:00,41.16,41.21,41.15,41.18,313476.0,38.337,38.3835,38.3276,38.3556,313476.0
2023-02-07 14:20:00,41.18,41.19,41.15,41.18,331684.0,38.3556,38.3649,38.3276,38.3556,331684.0
2023-02-07 14:30:00,41.18,41.25,41.16,41.23,369740.0,38.3556,38.4208,38.337,38.4022,369740.0
2023-02-07 14:40:00,41.23,41.26,41.21,41.22,210097.0,38.4022,38.4301,38.3835,38.3928,210097.0
2023-02-07 14:50:00,41.22,41.25,41.2,41.25,326783.0,38.3928,38.4208,38.3742,38.4208,326783.0
2023-02-07 15:00:00,41.25,41.28,41.18,41.2,258177.0,38.4208,38.4487,38.3556,38.3742,258177.0
2023-02-07 15:10:00,41.21,41.26,41.21,41.24,145163.0,38.3835,38.4301,38.3835,38.4115,145163.0
2023-02-07 15:20:00,41.25,41.32,41.24,41.31,135707.0,38.4208,38.486,38.4115,38.4767,135707.0
2023-02-07 15:30:00,41.31,41.34,41.29,41.33,246950.0,38.4767,38.5046,38.458,38.4953,246950.0
2023-02-07 15:40:00,41.34,41.36,41.32,41.34,336640.0,38.5046,38.5232,38.486,38.5046,336640.0
2023-02-07 15:50:00,41.34,41.39,41.33,41.33,458760.0,38.5046,38.5512,38.4953,38.4953,458760.0
2023-02-08 09:30:00,41.39,41.45,41.32,41.45,329367.0,38.5512,38.6071,38.486,38.6071,329367.0
2023-02-08 09:40:00,41.44,41.45,41.28,41.28,2052415.0,38.5978,38.6071,38.4487,38.4487,2052415.0
2023-02-08 09:50:00,41.27,41.27,41.2,41.26,494456.0,38.4394,38.4394,38.3742,38.4301,494456.0
2023-02-08 10:00:00,41.26,41.26,41.2,41.22,239518.0,38.4301,38.4301,38.3742,38.3928,239518.0
2023-02-08 10:10:00,41.22,41.3,41.22,41.29,235976.0,38.3928,38.4674,38.3928,38.458,235976.0
2023-02-08 10:20:00,41.29,41.3,41.23,41.26,110854.0,38.458,38.4674,38.4022,38.4301,110854.0
2023-02-08 10:30:00,41.26,41.26,41.18,41.23,169382.0,38.4301,38.4301,38.3556,38.4022,169382.0
2023-02-08 10:40:00,41.23,41.25,41.18,41.2,136863.0,38.4022,38.4208,38.3556,38.3742,136863.0
2023-02-08 10:50:00,41.2,41.23,41.16,41.2,133957.0,38.3742,38.4022,38.337,38.3742,133957.0
2023-02-08 11:00:00,41.2,41.21,41.15,41.18,123954.0,38.3742,38.3835,38.3276,38.3556,123954.0
2023-02-08 11:10:00,41.19,41.2,41.15,41.19,536903.0,38.3649,38.3742,38.3276,38.3649,536903.0
2023-02-08 11:20:00,41.19,41.2,41.08,41.09,124625.0,38.3649,38.3742,38.2624,38.2718,124625.0
2023-02-08 11:30:00,41.09,41.13,41.07,41.12,139147.0,38.2718,38.309,38.2531,38.2997,139147.0
2023-02-08 11:40:00,41.11,41.22,41.09,41.21,107779.0,38.2904,38.3928,38.2718,38.3835,107779.0
2023-02-08 11:50:00,41.2,41.26,41.19,41.26,876025.0,38.3742,38.4301,38.3649,38.4301,876025.0
2023-02-08 12:00:00,41.25,41.26,41.18,41.2,177793.0,38.4208,38.4301,38.3556,38.3742,177793.0
2023-02-08 12:10:00,41.2,41.22,41.18,41.21,125575.0,38.3742,38.3928,38.3556,38.3835,125575.0
2023-02-08 12:20:00,41.21,41.24,41.2,41.23,60543.0,38.3835,38.4115,38.3742,38.4022,60543.0
2023-02-08 12:30:00,41.23,41.23,41.15,41.16,89078.0,38.4022,38.4022,38.3276,38.337,89078.0
2023-02-08 12:40:00,41.16,41.19,41.14,41.19,99361.0,38.337,38.3649,38.3183,38.3649,99361.0
2023-02-08 12:50:00,41.19,41.22,41.19,41.22,88907.0,38.3649,38.3928,38.3649,38.3928,88907.0
2023-02-08 13:00:00,41.22,41.29,41.21,41.27,232112.0,38.3928,38.458,38.3835,38.4394,232112.0
2023-02-08 13:10:00,41.26,41.29,41.25,41.28,120041.0,38.4301,38.458,38.4208,38.4487,120041.0
2023-02-08 13:20:00,41.29,41.3,41.26,41.27,94148.0,38.458,38.4674,38.4301,38.4394,94148.0
2023-02-08 13:30:00,41.26,41.27,41.23,41.24,105589.0,38.4301,38.4394,38.4022,38.4115,105589.0
2023-02-08 13:40:00,41.24,41.27,41.23,41.25,114898.0,38.4115,38.4394,38.4022,38.4208,114898.0
2023-02-08 13:50:00,41.25,41.27,41.23,41.26,131259.0,38.4208,38.4394,38.4022,38.4301,131259.0
2023-02-08 14:00:00,41.27,41.27,41.23,41.26,178097.0,38.4394,38.4394,38.4022,38.4301,178097.0
2023-02-08 14:10:00,41.26,41.31,41.25,41.31,138918.0,38.4301,38.4767,38.4208,38.4767,138918.0
2023-02-08 14:20:00,41.3,41.3,41.25,41.26,162266.0,38.4674,38.4674,38.4208,38.4301,162266.0
2023-02-08 14:30:00,41.25,41.29,41.25,41.27,122600.0,38.4208,38.458,38.4208,38.4394,122600.0
2023-02-08 14:40:00,41.28,41.29,41.23,41.25,230281.0,38.4487,38.458,38.4022,38.4208,230281.0
2023-02-08 14:50:00,41.26,41.28,41.24,41.27,268380.0,38.4301,38.4487,38.4115,38.4394,268380.0
2023-02-08 15:00:00,41.26,41.27,41.22,41.24,154612.0,38.4301,38.4394,38.3928,38.4115,154612.0
2023-02-08 15:10:00,41.24,41.26,41.21,41.22,319741.0,38.4115,38.4301,38.3835,38.3928,319741.0
2023-02-08 15:20:00,41.22,41.25,41.21,41.25,186429.0,38.3928,38.4208,38.3835,38.4208,186429.0
2023-02-08 15:30:00,41.24,41.26,41.23,41.26,219096.0,38.4115,38.4301,38.4022,38.4301,219096.0
2023-02-08 15:40:00,41.26,41.27,41.24,41.25,467853.0,38.4301,38.4394,38.4115,38.4208,467853.0
2023-02-08 15:50:00,41.25,41.27,41.23,41.26,808946.0,38.4208,38.4394,38.4022,38.4301,808946.0
2023-02-09 09:30:00,41.73,41.81,41.67,41.72,488817.0,38.8679,38.9424,38.812,38.8585,488817.0
2023-02-09 09:40:00,41.73,41.78,41.69,41.75,232525.0,38.8679,38.9144,38.8306,38.8865,232525.0
2023-02-09 09:50:00,41.75,41.8,41.63,41.66,217011.0,38.8865,38.9331,38.7747,38.8027,217011.0
2023-02-09 10:00:00,41.66,41.71,41.63,41.68,185402.0,38.8027,38.8492,38.7747,38.8213,185402.0
2023-02-09 10:10:00,41.67,41.7,41.66,41.69,264669.0,38.812,38.8399,38.8027,38.8306,264669.0
2023-02-09 10:20:00,41.69,41.71,41.57,41.58,138991.0,38.8306,38.8492,38.7188,38.7282,138991.0
2023-02-09 10:30:00,41.58,41.61,41.56,41.59,149831.0,38.7282,38.7561,38.7095,38.7375,149831.0
2023-02-09 10:40:00,41.59,41.63,41.56,41.62,221234.0,38.7375,38.7747,38.7095,38.7654,221234.0
2023-02-09 10:50:00,41.63,41.66,41.61,41.63,157125.0,38.7747,38.8027,38.7561,38.7747,157125.0
2023-02-09 11:00:00,41.63,41.64,41.52,41.58,276234.0,38.7747,38.784,38.6723,38.7282,276234.0
2023-02-09 11:10:00,41.58,41.59,41.54,41.56,116907.0,38.7282,38.7375,38.6909,38.7095,116907.0
2023-02-09 11:20:00,41.55,41.56,41.5,41.54,175127.0,38.7002,38.7095,38.6536,38.6909,175127.0
2023-02-09 11:30:00,41.54,41.55,41.5,41.55,472632.0,38.6909,38.7002,38.6536,38.7002,472632.0
2023-02-09 11:40:00,41.55,41.55,41.51,41.52,208805.0,38.7002,38.7002,38.663,38.6723,208805.0
2023-02-09 11:50:00,41.52,41.55,41.5,41.55,159740.0,38.6723,38.7002,38.6536,38.7002,159740.0
2023-02-09 12:00:00,41.55,41.57,41.53,41.57,233905.0,38.7002,38.7188,38.6816,38.7188,233905.0
2023-02-09 12:10:00,41.57,41.59,41.55,41.59,135996.0,38.7188,38.7375,38.7002,38.7375,135996.0
2023-02-09 12:20:00,41.58,41.62,41.56,41.59,125841.0,38.7282,38.7654,38.7095,38.7375,125841.0
2023-02-09 12:30:00,41.59,41.6,41.48,41.49,81009.0,38.7375,38.7468,38.635,38.6443,81009.0
2023-02-09 12:40:00,41.49,41.52,41.45,41.46,123979.0,38.6443,38.6723,38.6071,38.6164,123979.0
2023-02-09 12:50:00,41.45,41.53,41.45,41.53,91579.0,38.6071,38.6816,38.6071,38.6816,91579.0
2023-02-09 13:00:00,41.53,41.53,41.45,41.49,340735.0,38.6816,38.6816,38.6071,38.6443,340735.0
2023-02-09 13:10:00,41.49,41.52,41.48,41.52,287348.0,38.6443,38.6723,38.635,38.6723,287348.0
2023-02-09 13:20:00,41.51,41.53,41.48,41.49,70762.0,38.663,38.6816,38.635,38.6443,70762.0
2023-02-09 13:30:00,41.49,41.55,41.47,41.49,246460.0,38.6443,38.7002,38.6257,38.6443,246460.0
2023-02-09 13:40:00,41.49,41.5,41.46,41.49,101423.0,38.6443,38.6536,38.6164,38.6443,101423.0
2023-02-09 13:50:00,41.49,41.5,41.45,41.48,242556.0,38.6443,38.6536,38.6071,38.635,242556.0
2023-02-09 14:00:00,41.48,41.52,41.47,41.5,146195.0,38.635,38.6723,38.6257,38.6536,146195.0
2023-02-09 14:10:00,41.5,41.5,41.44,41.46,213182.0,38.6536,38.6536,38.5978,38.6164,213182.0
2023-02-09 14:20:00,41.46,41.47,41.41,41.42,88949.0,38.6164,38.6257,38.5698,38.5791,88949.0
2023-02-09 14:30:00,41.41,41.44,41.39,41.4,148717.0,38.5698,38.5978,38.5512,38.5605,148717.0
2023-02-09 14:40:00,41.4,41.44,41.39,41.42,152526.0,38.5605,38.5978,38.5512,38.5791,152526.0
2023-02-09 14:50:00,41.42,41.43,41.4,41.41,134546.0,38.5791,38.5884,38.5605,38.5698,134546.0
2023-02-09 15:00:00,41.41,41.42,41.35,41.39,227891.0,38.5698,38.5791,38.5139,38.5512,227891.0
2023-02-09 15:10:00,41.4,41.4,41.36,41.38,173830.0,38.5605,38.5605,38.5232,38.5419,173830.0
2023-02-09 15:20:00,41.38,41.38,41.33,41.35,559847.0,38.5419,38.5419,38.4953,38.5139,559847.0
2023-02-09 15:30:00,41.35,41.35,41.29,41.34,225676.0,38.5139,38.5139,38.458,38.5046,225676.0
2023-02-09 15:40:00,41.34,41.37,41.32,41.35,194221.0,38.5046,38.5326,38.486,38.5139,194221.0
2023-02-09 15:50:00,41.35,41.45,41.35,41.44,624378.0,38.5139,38.6071,38.5139,38.5978,624378.0
2023-02-10 09:30:00,41.22,41.24,41.15,41.19,452493.0,38.3928,38.4115,38.3276,38.3649,452493.0
2023-02-10 09:40:00,41.18,41.2,41.11,41.2,320196.0,38.3556,38.3742,38.2904,38.3742,320196.0
2023-02-10 09:50:00,41.2,41.2,41.11,41.12,136391.0,38.3742,38.3742,38.2904,38.2997,136391.0
2023-02-10 10:00:00,41.13,41.14,41.04,41.09,485064.0,38.309,38.3183,38.2252,38.2718,485064.0
2023-02-10 10:10:00,41.1,41.2,41.09,41.16,196692.0,38.2811,38.3742,38.2718,38.337,196692.0
2023-02-10 10:20:00,41.16,41.18,41.12,41.15,91325.0,38.337,38.3556,38.2997,38.3276,91325.0
2023-02-10 10:30:00,41.15,41.18,41.12,41.15,133608.0,38.3276,38.3556,38.2997,38.3276,133608.0
2023-02-10 10:40:00,41.15,41.15,41.05,41.07,110263.0,38.3276,38.3276,38.2345,38.2531,110263.0
2023-02-10 10:50:00,41.07,41.1,41.02,41.09,175348.0,38.2531,38.2811,38.2066,38.2718,175348.0
2023-02-10 11:00:00,41.09,41.17,41.09,41.16,78422.0,38.2718,38.3463,38.2718,38.337,78422.0
2023-02-10 11:10:00,41.16,41.17,41.11,41.15,131571.0,38.337,38.3463,38.2904,38.3276,131571.0
2023-02-10 11:20:00,41.15,41.15,41.08,41.09,126139.0,38.3276,38.3276,38.2624,38.2718,126139.0
2023-02-10 11:30:00,41.1,41.11,41.06,41.07,154109.0,38.2811,38.2904,38.2438,38.2531,154109.0
2023-02-10 11:40:00,41.07,41.07,41.02,41.03,76826.0,38.2531,38.2531,38.2066,38.2159,76826.0
2023-02-10 11:50:00,41.04,41.05,41.02,41.03,139116.0,38.2252,38.2345,38.2066,38.2159,139116.0
2023-02-10 12:00:00,41.02,41.04,40.99,41.01,184551.0,38.2066,38.2252,38.1786,38.1972,184551.0
2023-02-10 12:10:00,41.0,41.01,40.95,40.97,98261.0,38.1879,38.1972,38.1414,38.16,98261.0
2023-02-10 12:20:00,40.98,41.02,40.97,41.01,101445.0,38.1693,38.2066,38.16,38.1972,101445.0
2023-02-10 12:30:00,41.01,41.06,41.0,41.03,103868.0,38.1972,38.2438,38.1879,38.2159,103868.0
2023-02-10 12:40:00,41.03,41.05,41.01,41.03,63260.0,38.2159,38.2345,38.1972,38.2159,63260.0
2023-02-10 12:50:00,41.04,41.08,41.03,41.07,68990.0,38.2252,38.2624,38.2159,38.2531,68990.0
2023-02-10 13:00:00,41.08,41.09,41.06,41.08,43262.0,38.2624,38.2718,38.2438,38.2624,43262.0
2023-02-10 13:10:00,41.08,41.13,41.07,41.12,60533.0,38.2624,38.309,38.2531,38.2997,60533.0
2023-02-10 13:20:00,41.12,41.14,41.09,41.1,62055.0,38.2997,38.3183,38.2718,38.2811,62055.0
2023-02-10 13:30:00,41.11,41.12,41.08,41.1,113070.0,38.2904,38.2997,38.2624,38.2811,113070.0
2023-02-10 13:40:00,41.1,41.1,41.06,41.09,64831.0,38.2811,38.2811,38.2438,38.2718,64831.0
2023-02-10 13:50:00,41.09,41.09,41.03,41.04,79352.0,38.2718,38.2718,38.2159,38.2252,79352.0
2023-02-10 14:00:00,41.04,41.06,41.01,41.04,106817.0,38.2252,38.2438,38.1972,38.2252,106817.0
2023-02-10 14:10:00,41.04,41.07,41.03,41.07,138073.0,38.2252,38.2531,38.2159,38.2531,138073.0
2023-02-10 14:20:00,41.06,41.08,41.03,41.05,101639.0,38.2438,38.2624,38.2159,38.2345,101639.0
2023-02-10 14:30:00,41.05,41.07,41.03,41.04,174067.0,38.2345,38.2531,38.2159,38.2252,174067.0
2023-02-10 14:40:00,41.05,41.05,41.0,41.02,74440.0,38.2345,38.2345,38.1879,38.2066,74440.0
2023-02-10 14:50:00,41.02,41.03,41.0,41.02,59556.0,38.2066,38.2159,38.1879,38.2066,59556.0
2023-02-10 15:00:00,41.02,41.04,41.0,41.01,295396.0,38.2066,38.2252,38.1879,38.1972,295396.0
2023-02-10 15:10:00,41.01,41.02,40.98,40.99,90338.0,38.1972,38.2066,38.1693,38.1786,90338.0
2023-02-10 15:20:00,40.98,40.99,40.96,40.98,115427.0,38.1693,38.1786,38.1507,38.1693,115427.0
2023-02-10 15:30:00,40.98,41.05,40.98,41.04,188485.0,38.1693,38.2345,38.1693,38.2252,188485.0
2023-02-10 15:40:00,41.05,41.09,41.03,41.09,120676.0,38.2345,38.2718,38.2159,38.2718,120676.0
2023-02-10 15:50:00,41.09,41.1,41.05,41.08,391270.0,38.2718,38.2811,38.2345,38.2624,391270.0
2023-02-13 09:30:00,41.27,41.3,41.16,41.26,378201.0,38.4394,38.4674,38.337,38.4301,378201.0
2023-02-13 09:40:00,41.26,41.27,41.21,41.27,330938.0,38.4301,38.4394,38.3835,38.4394,330938.0
2023-02-13 09:50:00,41.28,41.4,41.25,41.39,213332.0,38.4487,38.5605,38.4208,38.5512,213332.0
2023-02-13 10:00:00,41.4,41.41,41.34,41.36,304622.0,38.5605,38.5698,38.5046,38.5232,304622.0
2023-02-13 10:10:00,41.37,41.38,41.31,41.32,155506.0,38.5326,38.5419,38.4767,38.486,155506.0
2023-02-13 10:20:00,41.32,41.42,41.31,41.41,128220.0,38.486,38.5791,38.4767,38.5698,128220.0
2023-02-13 10:30:00,41.41,41.42,41.36,41.37,102993.0,38.5698,38.5791,38.5232,38.5326,102993.0
2023-02-13 10:40:00,41.37,41.39,41.35,41.37,106441.0,38.5326,38.5512,38.5139,38.5326,106441.0
2023-02-13 10:50:00,41.38,41.41,41.37,41.38,127795.0,38.5419,38.5698,38.5326,38.5419,127795.0
2023-02-13 11:00:00,41.38,41.42,41.38,41.4,133559.0,38.5419,38.5791,38.5419,38.5605,133559.0
2023-02-13 11:10:00,41.4,41.45,41.4,41.43,125677.0,38.5605,38.6071,38.5605,38.5884,125677.0
2023-02-13 11:20:00,41.43,41.44,41.4,41.41,78791.0,38.5884,38.5978,38.5605,38.5698,78791.0
2023-02-13 11:30:00,41.41,41.41,41.36,41.38,169751.0,38.5698,38.5698,38.5232,38.5419,169751.0
2023-02-13 11:40:00,41.38,41.46,41.37,41.45,165950.0,38.5419,38.6164,38.5326,38.6071,165950.0
2023-02-13 11:50:00,41.45,41.45,41.41,41.44,130224.0,38.6071,38.6071,38.5698,38.5978,130224.0
2023-02-13 12:00:00,41.44,41.47,41.43,41.46,185193.0,38.5978,38.6257,38.5884,38.6164,185193.0
2023-02-13 12:10:00,41.47,41.48,41.46,41.48,161493.0,38.6257,38.635,38.6164,38.635,161493.0
2023-02-13 12:20:00,41.48,41.48,41.46,41.48,51167.0,38.635,38.635,38.6164,38.635,51167.0
2023-02-13 12:30:00,41.48,41.49,41.46,41.48,55076.0,38.635,38.6443,38.6164,38.635,55076.0
2023-02-13 12:40:00,41.48,41.5,41.48,41.48,88462.0,38.635,38.6536,38.635,38.635,88462.0
2023-02-13 12:50:00,41.49,41.49,41.45,41.46,36472.0,38.6443,38.6443,38.6071,38.6164,36472.0
2023-02-13 13:00:00,41.46,41.47,41.43,41.44,66801.0,38.6164,38.6257,38.5884,38.5978,66801.0
2023-02-13 13:10:00,41.44,41.47,41.43,41.47,47093.0,38.5978,38.6257,38.5884,38.6257,47093.0
2023-02-13 13:20:00,41.46,41.49,41.46,41.48,43392.0,38.6164,38.6443,38.6164,38.635,43392.0
2023-02-13 13:30:00,41.48,41.51,41.48,41.5,53593.0,38.635,38.663,38.635,38.6536,53593.0
2023-02-13 13:40:00,41.5,41.52,41.48,41.51,123607.0,38.6536,38.6723,38.635,38.663,123607.0
2023-02-13 13:50:00,41.51,41.51,41.5,41.51,48380.0,38.663,38.663,38.6536,38.663,48380.0
2023-02-13 14:00:00,41.51,41.52,41.5,41.51,68726.0,38.663,38.6723,38.6536,38.663,68726.0
2023-02-13 14:10:00,41.51,41.51,41.47,41.48,104442.0,38.663,38.663,38.6257,38.635,104442.0
2023-02-13 14:20:00,41.48,41.48,41.45,41.46,76809.0,38.635,38.635,38.6071,38.6164,76809.0
2023-02-13 14:30:00,41.46,41.48,41.44,41.47,154571.0,38.6164,38.635,38.5978,38.6257,154571.0
2023-02-13 14:40:00,41.47,41.47,41.42,41.43,136575.0,38.6257,38.6257,38.5791,38.5884,136575.0
2023-02-13 14:50:00,41.43,41.45,41.42,41.45,117402.0,38.5884,38.6071,38.5791,38.6071,117402.0
2023-02-13 15:00:00,41.44,41.46,41.41,41.45,209151.0,38.5978,38.6164,38.5698,38.6071,209151.0
2023-02-13 15:10:00,41.45,41.45,41.43,41.45,115374.0,38.6071,38.6071,38.5884,38.6071,115374.0
2023-02-13 15:20:00,41.45,41.46,41.44,41.45,238608.0,38.6071,38.6164,38.5978,38.6071,238608.0
2023-02-13 15:30:00,41.45,41.47,41.45,41.47,114190.0,38.6071,38.6257,38.6071,38.6257,114190.0
2023-02-13 15:40:00,41.47,41.48,41.45,41.47,133738.0,38.6257,38.635,38.6071,38.6257,133738.0
2023-02-13 15:50:00,41.46,41.47,41.43,41.44,228274.0,38.6164,38.6257,38.5884,38.5978,228274.0
2023-02-14 09:30:00,41.09,41.16,40.99,41.16,688367.0,38.2718,38.337,38.1786,38.337,688367.0
2023-02-14 09:40:00,41.17,41.34,41.15,41.32,226709.0,38.3463,38.5046,38.3276,38.486,226709.0
2023-02-14 09:50:00,41.33,41.43,41.3,41.43,114189.0,38.4953,38.5884,38.4674,38.5884,114189.0
2023-02-14 10:00:00,41.43,41.46,41.4,41.45,221699.0,38.5884,38.6164,38.5605,38.6071,221699.0
2023-02-14 10:10:00,41.45,41.5,41.41,41.42,289294.0,38.6071,38.6536,38.5698,38.5791,289294.0
2023-02-14 10:20:00,41.42,41.44,41.34,41.34,334347.0,38.5791,38.5978,38.5046,38.5046,334347.0
2023-02-14 10:30:00,41.34,41.36,41.2,41.21,287192.0,38.5046,38.5232,38.3742,38.3835,287192.0
2023-02-14 10:40:00,41.21,41.24,41.15,41.23,282958.0,38.3835,38.4115,38.3276,38.4022,282958.0
2023-02-14 10:50:00,41.23,41.23,41.15,41.22,331867.0,38.4022,38.4022,38.3276,38.3928,331867.0
2023-02-14 11:00:00,41.21,41.29,41.21,41.24,270222.0,38.3835,38.458,38.3835,38.4115,270222.0
2023-02-14 11:10:00,41.23,41.28,41.22,41.27,157785.0,38.4022,38.4487,38.3928,38.4394,157785.0
2023-02-14 11:20:00,41.27,41.3,41.17,41.18,127151.0,38.4394,38.4674,38.3463,38.3556,127151.0
2023-02-14 11:30:00,41.18,41.18,41.13,41.16,316420.0,38.3556,38.3556,38.309,38.337,316420.0
2023-02-14 11:40:00,41.15,41.17,41.12,41.15,146569.0,38.3276,38.3463,38.2997,38.3276,146569.0
2023-02-14 11:50:00,41.15,41.17,41.11,41.17,102347.0,38.3276,38.3463,38.2904,38.3463,102347.0
2023-02-14 12:00:00,41.19,41.21,41.17,41.19,144237.0,38.3649,38.3835,38.3463,38.3649,144237.0
2023-02-14 12:10:00,41.19,41.22,41.19,41.22,153604.0,38.3649,38.3928,38.3649,38.3928,153604.0
2023-02-14 12:20:00,41.22,41.24,41.19,41.21,84014.0,38.3928,38.4115,38.3649,38.3835,84014.0
2023-02-14 12:30:00,41.2,41.23,41.18,41.19,576730.0,38.3742,38.4022,38.3556,38.3649,576730.0
2023-02-14 12:40:00,41.2,41.22,41.17,41.17,70099.0,38.3742,38.3928,38.3463,38.3463,70099.0
2023-02-14 12:50:00,41.16,41.19,41.14,41.19,73474.0,38.337,38.3649,38.3183,38.3649,73474.0
2023-02-14 13:00:00,41.17,41.3,41.17,41.26,275864.0,38.3463,38.4674,38.3463,38.4301,275864.0
2023-02-14 13:10:00,41.26,41.3,41.22,41.26,389559.0,38.4301,38.4674,38.3928,38.4301,389559.0
2023-02-14 13:20:00,41.26,41.27,41.22,41.23,128980.0,38.4301,38.4394,38.3928,38.4022,128980.0
2023-02-14 13:30:00,41.23,41.24,41.2,41.23,95827.0,38.4022,38.4115,38.3742,38.4022,95827.0
2023-02-14 13:40:00,41.22,41.24,41.18,41.2,133198.0,38.3928,38.4115,38.3556,38.3742,133198.0
2023-02-14 13:50:00,41.2,41.23,41.19,41.21,64975.0,38.3742,38.4022,38.3649,38.3835,64975.0
2023-02-14 14:00:00,41.21,41.23,41.15,41.18,194502.0,38.3835,38.4022,38.3276,38.3556,194502.0
2023-02-14 14:10:00,41.18,41.23,41.17,41.22,69389.0,38.3556,38.4022,38.3463,38.3928,69389.0
2023-02-14 14:20:00,41.23,41.24,41.2,41.22,91354.0,38.4022,38.4115,38.3742,38.3928,91354.0
2023-02-14 14:30:00,41.23,41.27,41.22,41.25,114390.0,38.4022,38.4394,38.3928,38.4208,114390.0
2023-02-14 14:40:00,41.26,41.27,41.25,41.26,112999.0,38.4301,38.4394,38.4208,38.4301,112999.0
2023-02-14 14:50:00,41.26,41.27,41.23,41.26,120674.0,38.4301,38.4394,38.4022,38.4301,120674.0
2023-02-14 15:00:00,41.26,41.28,41.25,41.25,141019.0,38.4301,38.4487,38.4208,38.4208,141019.0
2023-02-14 15:10:00,41.25,41.29,41.23,41.28,182029.0,38.4208,38.458,38.4022,38.4487,182029.0
2023-02-14 15:20:00,41.27,41.3,41.27,41.29,265734.0,38.4394,38.4674,38.4394,38.458,265734.0
2023-02-14 15:30:00,41.28,41.34,41.28,41.33,374656.0,38.4487,38.5046,38.4487,38.4953,374656.0
2023-02-14 15:40:00,41.33,41.35,41.32,41.33,234603.0,38.4953,38.5139,38.486,38.4953,234603.0
2023-02-14 15:50:00,41.33,41.34,41.28,41.3,427441.0,38.4953,38.5046,38.4487,38.4674,427441.0
2023-02-15 09:30:00,40.87,40.95,40.87,40.9,485901.0,38.0668,38.1414,38.0668,38.0948,485901.0
2023-02-15 09:40:00,40.9,40.98,40.88,40.91,267280.0,38.0948,38.1693,38.0762,38.1041,267280.0
2023-02-15 09:50:00,40.91,40.93,40.8,40.83,236633.0,38.1041,38.1227,38.0016,38.0296,236633.0
2023-02-15 10:00:00,40.83,40.9,40.83,40.86,275374.0,38.0296,38.0948,38.0296,38.0575,275374.0
2023-02-15 10:10:00,40.87,40.96,40.84,40.96,135413.0,38.0668,38.1507,38.0389,38.1507,135413.0
2023-02-15 10:20:00,40.96,40.97,40.91,40.91,166408.0,38.1507,38.16,38.1041,38.1041,166408.0
2023-02-15 10:30:00,40.91,40.94,40.89,40.9,150037.0,38.1041,38.132,38.0855,38.0948,150037.0
2023-02-15 10:40:00,40.9,40.9,40.84,40.86,162953.0,38.0948,38.0948,38.0389,38.0575,162953.0
2023-02-15 10:50:00,40.87,40.91,40.86,40.89,105246.0,38.0668,38.1041,38.0575,38.0855,105246.0
2023-02-15 11:00:00,40.89,40.98,40.89,40.95,118582.0,38.0855,38.1693,38.0855,38.1414,118582.0
2023-02-15 11:10:00,40.94,40.98,40.93,40.95,49319.0,38.132,38.1693,38.1227,38.1414,49319.0
2023-02-15 11:20:00,40.96,40.97,40.92,40.96,113125.0,38.1507,38.16,38.1134,38.1507,113125.0
2023-02-15 11:30:00,40.97,40.98,40.93,40.96,136162.0,38.16,38.1693,38.1227,38.1507,136162.0
2023-02-15 11:40:00,40.96,41.03,40.95,41.02,146456.0,38.1507,38.2159,38.1414,38.2066,146456.0
2023-02-15 11:50:00,41.02,41.03,40.99,41.0,146511.0,38.2066,38.2159,38.1786,38.1879,146511.0
2023-02-15 12:00:00,41.0,41.01,40.93,40.96,95365.0,38.1879,38.1972,38.1227,38.1507,95365.0
2023-02-15 12:10:00,40.96,40.97,40.92,40.94,135142.0,38.1507,38.16,38.1134,38.132,135142.0
2023-02-15 12:20:00,40.93,40.94,40.9,40.91,439264.0,38.1227,38.132,38.0948,38.1041,439264.0
2023-02-15 12:30:00,40.9,40.94,40.9,40.91,355133.0,38.0948,38.132,38.0948,38.1041,355133.0
2023-02-15 12:40:00,40.92,40.96,40.92,40.94,79581.0,38.1134,38.1507,38.1134,38.132,79581.0
2023-02-15 12:50:00,40.94,40.96,40.93,40.95,86034.0,38.132,38.1507,38.1227,38.1414,86034.0
2023-02-15 13:00:00,40.96,40.97,40.93,40.97,71417.0,38.1507,38.16,38.1227,38.16,71417.0
2023-02-15 13:10:00,40.97,40.98,40.95,40.98,359915.0,38.16,38.1693,38.1414,38.1693,359915.0
2023-02-15 13:20:00,40.98,41.01,40.97,41.01,171977.0,38.1693,38.1972,38.16,38.1972,171977.0
2023-02-15 13:30:00,41.01,41.03,41.01,41.02,106727.0,38.1972,38.2159,38.1972,38.2066,106727.0
2023-02-15 13:40:00,41.02,41.05,41.01,41.03,210908.0,38.2066,38.2345,38.1972,38.2159,210908.0
2023-02-15 13:50:00,41.04,41.05,41.02,41.04,307514.0,38.2252,38.2345,38.2066,38.2252,307514.0
2023-02-15 14:00:00,41.05,41.09,41.04,41.09,383922.0,38.2345,38.2718,38.2252,38.2718,383922.0
2023-02-15 14:10:00,41.08,41.11,41.08,41.08,218837.0,38.2624,38.2904,38.2624,38.2624,218837.0
2023-02-15 14:20:00,41.09,41.1,41.08,41.09,114959.0,38.2718,38.2811,38.2624,38.2718,114959.0
2023-02-15 14:30:00,41.09,41.1,41.06,41.08,132002.0,38.2718,38.2811,38.2438,38.2624,132002.0
2023-02-15 14:40:00,41.08,41.1,41.07,41.07,161744.0,38.2624,38.2811,38.2531,38.2531,161744.0
2023-02-15 14:50:00,41.08,41.08,41.04,41.05,137055.0,38.2624,38.2624,38.2252,38.2345,137055.0
2023-02-15 15:00:00,41.05,41.08,41.04,41.08,197131.0,38.2345,38.2624,38.2252,38.2624,197131.0
2023-02-15 15:10:00,41.08,41.09,41.05,41.05,191712.0,38.2624,38.2718,38.2345,38.2345,191712.0
2023-02-15 15:20:00,41.05,41.07,41.04,41.06,213986.0,38.2345,38.2531,38.2252,38.2438,213986.0
2023-02-15 15:30:00,41.06,41.09,41.06,41.09,321962.0,38.2438,38.2718,38.2438,38.2718,321962.0
2023-02-15 15:40:00,41.08,41.1,41.06,41.1,519903.0,38.2624,38.2811,38.2438,38.2811,519903.0
2023-02-15 15:50:00,41.1,41.13,41.09,41.12,680893.0,38.2811,38.309,38.2718,38.2997,680893.0
2023-02-16 09:30:00,40.89,40.98,40.77,40.84,395025.0,38.0855,38.1693,37.9737,38.0389,395025.0
2023-02-16 09:40:00,40.84,40.88,40.78,40.86,883842.0,38.0389,38.0762,37.983,38.0575,883842.0
2023-02-16 09:50:00,40.86,40.89,40.84,40.87,181134.0,38.0575,38.0855,38.0389,38.0668,181134.0
2023-02-16 10:00:00,40.87,40.92,40.85,40.91,288174.0,38.0668,38.1134,38.0482,38.1041,288174.0
2023-02-16 10:10:00,40.9,40.98,40.88,40.96,312826.0,38.0948,38.1693,38.0762,38.1507,312826.0
2023-02-16 10:20:00,40.97,41.07,40.96,41.07,216643.0,38.16,38.2531,38.1507,38.2531,216643.0
2023-02-16 10:30:00,41.07,41.14,41.06,41.11,168886.0,38.2531,38.3183,38.2438,38.2904,168886.0
2023-02-16 10:40:00,41.11,41.11,41.05,41.09,123452.0,38.2904,38.2904,38.2345,38.2718,123452.0
2023-02-16 10:50:00,41.1,41.1,41.03,41.06,102734.0,38.2811,38.2811,38.2159,38.2438,102734.0
2023-02-16 11:00:00,41.06,41.1,41.02,41.05,161242.0,38.2438,38.2811,38.2066,38.2345,161242.0
2023-02-16 11:10:00,41.05,41.06,41.03,41.05,110679.0,38.2345,38.2438,38.2159,38.2345,110679.0
2023-02-16 11:20:00,41.05,41.09,41.03,41.09,83899.0,38.2345,38.2718,38.2159,38.2718,83899.0
2023-02-16 11:30:00,41.09,41.13,41.08,41.1,101183.0,38.2718,38.309,38.2624,38.2811,101183.0
2023-02-16 11:40:00,41.1,41.16,41.09,41.14,93662.0,38.2811,38.337,38.2718,38.3183,93662.0
2023-02-16 11:50:00,41.15,41.15,41.12,41.13,115181.0,38.3276,38.3276,38.2997,38.309,115181.0
2023-02-16 12:00:00,41.13,41.14,41.1,41.12,122626.0,38.309,38.3183,38.2811,38.2997,122626.0
2023-02-16 12:10:00,41.12,41.14,41.08,41.09,154696.0,38.2997,38.3183,38.2624,38.2718,154696.0
2023-02-16 12:20:00,41.09,41.16,41.08,41.14,72544.0,38.2718,38.337,38.2624,38.3183,72544.0
2023-02-16 12:30:00,41.15,41.18,41.14,41.17,83654.0,38.3276,38.3556,38.3183,38.3463,83654.0
2023-02-16 12:40:00,41.17,41.2,41.16,41.19,81106.0,38.3463,38.3742,38.337,38.3649,81106.0
2023-02-16 12:50:00,41.18,41.19,41.12,41.14,224806.0,38.3556,38.3649,38.2997,38.3183,224806.0
2023-02-16 13:00:00,41.15,41.19,41.13,41.18,98026.0,38.3276,38.3649,38.309,38.3556,98026.0
2023-02-16 13:10:00,41.19,41.19,41.15,41.16,58418.0,38.3649,38.3649,38.3276,38.337,58418.0
2023-02-16 13:20:00,41.16,41.17,41.13,41.15,221930.0,38.337,38.3463,38.309,38.3276,221930.0
2023-02-16 13:30:00,41.14,41.21,41.14,41.19,158240.0,38.3183,38.3835,38.3183,38.3649,158240.0
2023-02-16 13:40:00,41.19,41.22,41.18,41.21,103375.0,38.3649,38.3928,38.3556,38.3835,103375.0
2023-02-16 13:50:00,41.21,41.23,41.19,41.22,71565.0,38.3835,38.4022,38.3649,38.3928,71565.0
2023-02-16 14:00:00,41.22,41.25,41.21,41.22,109591.0,38.3928,38.4208,38.3835,38.3928,109591.0
2023-02-16 14:10:00,41.21,41.25,41.2,41.23,143742.0,38.3835,38.4208,38.3742,38.4022,143742.0
2023-02-16 14:20:00,41.23,41.24,41.18,41.23,105910.0,38.4022,38.4115,38.3556,38.4022,105910.0
2023-02-16 14:30:00,41.22,41.26,41.22,41.26,155946.0,38.3928,38.4301,38.3928,38.4301,155946.0
2023-02-16 14:40:00,41.25,41.26,41.22,41.25,160568.0,38.4208,38.4301,38.3928,38.4208,160568.0
2023-02-16 14:50:00,41.25,41.26,41.23,41.23,143655.0,38.4208,38.4301,38.4022,38.4022,143655.0
2023-02-16 15:00:00,41.24,41.24,41.14,41.19,561219.0,38.4115,38.4115,38.3183,38.3649,561219.0
2023-02-16 15:10:00,41.19,41.2,41.12,41.12,102796.0,38.3649,38.3742,38.2997,38.2997,102796.0
2023-02-16 15:20:00,41.12,41.15,41.09,41.1,155172.0,38.2997,38.3276,38.2718,38.2811,155172.0
2023-02-16 15:30:00,41.09,41.1,41.05,41.07,277299.0,38.2718,38.2811,38.2345,38.2531,277299.0
2023-02-16 15:40:00,41.08,41.1,41.03,41.09,221998.0,38.2624,38.2811,38.2159,38.2718,221998.0
2023-02-16 15:50:00,41.09,41.11,41.05,41.06,381510.0,38.2718,38.2904,38.2345,38.2438,381510.0
2023-02-17 09:30:00,40.66,40.71,40.62,40.63,326872.0,37.8713,37.9178,37.834,37.8433,326872.0
2023-02-17 09:40:00,40.63,40.68,40.56,40.59,168631.0,37.8433,37.8899,37.7781,37.8061,168631.0
2023-02-17 09:50:00,40.58,40.61,40.53,40.61,165175.0,37.7967,37.8247,37.7502,37.8247,165175.0
2023-02-17 10:00:00,40.61,40.69,40.61,40.65,293079.0,37.8247,37.8992,37.8247,37.8619,293079.0
2023-02-17 10:10:00,40.65,40.73,40.64,40.73,163155.0,37.8619,37.9364,37.8526,37.9364,163155.0
2023-02-17 10:20:00,40.73,40.74,40.65,40.66,112566.0,37.9364,37.9458,37.8619,37.8713,112566.0
2023-02-17 10:30:00,40.67,40.77,40.66,40.71,142095.0,37.8806,37.9737,37.8713,37.9178,142095.0
2023-02-17 10:40:00,40.71,40.71,40.65,40.69,96326.0,37.9178,37.9178,37.8619,37.8992,96326.0
2023-02-17 10:50:00,40.69,40.69,40.62,40.64,92807.0,37.8992,37.8992,37.834,37.8526,92807.0
2023-02-17 11:00:00,40.63,40.67,40.61,40.64,90098.0,37.8433,37.8806,37.8247,37.8526,90098.0
2023-02-17 11:10:00,40.64,40.67,40.63,40.65,73834.0,37.8526,37.8806,37.8433,37.8619,73834.0
2023-02-17 11:20:00,40.64,40.65,40.58,40.59,164227.0,37.8526,37.8619,37.7967,37.8061,164227.0
2023-02-17 11:30:00,40.59,40.64,40.57,40.63,121431.0,37.8061,37.8526,37.7874,37.8433,121431.0
2023-02-17 11:40:00,40.64,40.65,40.61,40.61,334573.0,37.8526,37.8619,37.8247,37.8247,334573.0
2023-02-17 11:50:00,40.62,40.63,40.58,40.61,81895.0,37.834,37.8433,37.7967,37.8247,81895.0
2023-02-17 12:00:00,40.62,40.67,40.61,40.66,183447.0,37.834,37.8806,37.8247,37.8713,183447.0
2023-02-17 12:10:00,40.66,40.68,40.64,40.65,94786.0,37.8713,37.8899,37.8526,37.8619,94786.0
2023-02-17 12:20:00,40.65,40.67,40.62,40.65,156145.0,37.8619,37.8806,37.834,37.8619,156145.0
2023-02-17 12:30:00,40.65,40.67,40.64,40.65,80366.0,37.8619,37.8806,37.8526,37.8619,80366.0
2023-02-17 12:40:00,40.65,40.66,40.61,40.61,80321.0,37.8619,37.8713,37.8247,37.8247,80321.0
2023-02-17 12:50:00,40.62,40.62,40.58,40.59,118100.0,37.834,37.834,37.7967,37.8061,118100.0
2023-02-17 13:00:00,40.59,40.6,40.57,40.6,202521.0,37.8061,37.8154,37.7874,37.8154,202521.0
2023-02-17 13:10:00,40.59,40.63,40.59,40.61,76681.0,37.8061,37.8433,37.8061,37.8247,76681.0
2023-02-17 13:20:00,40.6,40.61,40.57,40.58,75537.0,37.8154,37.8247,37.7874,37.7967,75537.0
2023-02-17 13:30:00,40.58,40.59,40.56,40.59,264680.0,37.7967,37.8061,37.7781,37.8061,264680.0
2023-02-17 13:40:00,40.59,40.63,40.58,40.61,60507.0,37.8061,37.8433,37.7967,37.8247,60507.0
2023-02-17 13:50:00,40.61,40.63,40.6,40.62,90095.0,37.8247,37.8433,37.8154,37.834,90095.0
2023-02-17 14:00:00,40.62,40.65,40.61,40.63,130901.0,37.834,37.8619,37.8247,37.8433,130901.0
2023-02-17 14:10:00,40.62,40.63,40.6,40.63,100708.0,37.834,37.8433,37.8154,37.8433,100708.0
2023-02-17 14:20:00,40.63,40.66,40.62,40.63,132702.0,37.8433,37.8713,37.834,37.8433,132702.0
2023-02-17 14:30:00,40.64,40.67,40.63,40.66,142504.0,37.8526,37.8806,37.8433,37.8713,142504.0
2023-02-17 14:40:00,40.66,40.67,40.64,40.66,102241.0,37.8713,37.8806,37.8526,37.8713,102241.0
2023-02-17 14:50:00,40.67,40.7,40.66,40.7,285514.0,37.8806,37.9085,37.8713,37.9085,285514.0
2023-02-17 15:00:00,40.7,40.73,40.69,40.72,340383.0,37.9085,37.9364,37.8992,37.9271,340383.0
2023-02-17 15:10:00,40.72,40.72,40.68,40.69,214061.0,37.9271,37.9271,37.8899,37.8992,214061.0
2023-02-17 15:20:00,40.68,40.69,40.64,40.65,201430.0,37.8899,37.8992,37.8526,37.8619,201430.0
2023-02-17 15:30:00,40.65,40.7,40.65,40.68,155336.0,37.8619,37.9085,37.8619,37.8899,155336.0
2023-02-17 15:40:00,40.67,40.68,40.65,40.66,191077.0,37.8806,37.8899,37.8619,37.8713,191077.0
2023-02-17 15:50:00,40.67,40.71,40.66,40.71,678674.0,37.8806,37.9178,37.8713,37.9178,678674.0
2023-02-21 09:30:00,40.5,40.66,40.45,40.65,1172215.0,37.7222,37.8713,37.6757,37.8619,1172215.0
2023-02-21 09:40:00,40.65,40.69,40.53,40.56,310921.0,37.8619,37.8992,37.7502,37.7781,310921.0
2023-02-21 09:50:00,40.56,40.58,40.48,40.5,228264.0,37.7781,37.7967,37.7036,37.7222,228264.0
2023-02-21 10:00:00,40.5,40.55,40.48,40.52,385307.0,37.7222,37.7688,37.7036,37.7409,385307.0
2023-02-21 10:10:00,40.52,40.53,40.45,40.49,450042.0,37.7409,37.7502,37.6757,37.7129,450042.0
2023-02-21 10:20:00,40.49,40.54,40.48,40.5,163013.0,37.7129,37.7595,37.7036,37.7222,163013.0
2023-02-21 10:30:00,40.5,40.57,40.49,40.54,414020.0,37.7222,37.7874,37.7129,37.7595,414020.0
2023-02-21 10:40:00,40.55,40.59,40.52,40.52,285844.0,37.7688,37.8061,37.7409,37.7409,285844.0
2023-02-21 10:50:00,40.53,40.54,40.48,40.49,296379.0,37.7502,37.7595,37.7036,37.7129,296379.0
2023-02-21 11:00:00,40.49,40.51,40.45,40.45,239793.0,37.7129,37.7315,37.6757,37.6757,239793.0
2023-02-21 11:10:00,40.46,40.46,40.43,40.45,378366.0,37.685,37.685,37.657,37.6757,378366.0
2023-02-21 11:20:00,40.45,40.46,40.43,40.44,197180.0,37.6757,37.685,37.657,37.6663,197180.0
2023-02-21 11:30:00,40.44,40.47,40.4,40.41,335353.0,37.6663,37.6943,37.6291,37.6384,335353.0
2023-02-21 11:40:00,40.41,40.45,40.4,40.43,237464.0,37.6384,37.6757,37.6291,37.657,237464.0
2023-02-21 11:50:00,40.43,40.45,40.42,40.43,110205.0,37.657,37.6757,37.6477,37.657,110205.0
2023-02-21 12:00:00,40.42,40.44,40.4,40.41,98949.0,37.6477,37.6663,37.6291,37.6384,98949.0
2023-02-21 12:10:00,40.41,40.42,40.4,40.41,136746.0,37.6384,37.6477,37.6291,37.6384,136746.0
2023-02-21 12:20:00,40.41,40.42,40.37,40.39,131519.0,37.6384,37.6477,37.6011,37.6198,131519.0
2023-02-21 12:30:00,40.39,40.41,40.37,40.41,177748.0,37.6198,37.6384,37.6011,37.6384,177748.0
2023-02-21 12:40:00,40.4,40.42,40.38,40.39,160948.0,37.6291,37.6477,37.6105,37.6198,160948.0
2023-02-21 12:50:00,40.4,40.43,40.39,40.42,196871.0,37.6291,37.657,37.6198,37.6477,196871.0
2023-02-21 13:00:00,40.43,40.44,40.4,40.4,297745.0,37.657,37.6663,37.6291,37.6291,297745.0
2023-02-21 13:10:00,40.4,40.41,40.36,40.37,262188.0,37.6291,37.6384,37.5918,37.6011,262188.0
2023-02-21 13:20:00,40.36,40.38,40.34,40.36,230202.0,37.5918,37.6105,37.5732,37.5918,230202.0
2023-02-21 13:30:00,40.36,40.36,40.32,40.33,152774.0,37.5918,37.5918,37.5546,37.5639,152774.0
2023-02-21 13:40:00,40.32,40.34,40.31,40.32,117860.0,37.5546,37.5732,37.5453,37.5546,117860.0
2023-02-21 13:50:00,40.32,40.33,40.31,40.32,125121.0,37.5546,37.5639,37.5453,37.5546,125121.0
2023-02-21 14:00:00,40.32,40.33,40.28,40.29,118941.0,37.5546,37.5639,37.5173,37.5266,118941.0
2023-02-21 14:10:00,40.29,40.3,40.28,40.29,265549.0,37.5266,37.5359,37.5173,37.5266,265549.0
2023-02-21 14:20:00,40.29,40.32,40.27,40.3,286514.0,37.5266,37.5546,37.508,37.5359,286514.0
2023-02-21 14:30:00,40.3,40.33,40.3,40.32,593807.0,37.5359,37.5639,37.5359,37.5546,593807.0
2023-02-21 14:40:00,40.33,40.34,40.31,40.33,242362.0,37.5639,37.5732,37.5453,37.5639,242362.0
2023-02-21 14:50:00,40.33,40.33,40.29,40.29,186942.0,37.5639,37.5639,37.5266,37.5266,186942.0
2023-02-21 15:00:00,40.3,40.34,40.3,40.31,248257.0,37.5359,37.5732,37.5359,37.5453,248257.0
2023-02-21 15:10:00,40.31,40.32,40.3,40.32,437289.0,37.5453,37.5546,37.5359,37.5546,437289.0
2023-02-21 15:20:00,40.32,40.33,40.3,40.31,194079.0,37.5546,37.5639,37.5359,37.5453,194079.0
2023-02-21 15:30:00,40.32,40.35,40.31,40.33,234862.0,37.5546,37.5825,37.5453,37.5639,234862.0
2023-02-21 15:40:00,40.33,40.35,40.31,40.32,311932.0,37.5639,37.5825,37.5453,37.5546,311932.0
2023-02-21 15:50:00,40.32,40.33,40.27,40.27,401695.0,37.5546,37.5639,37.508,37.508,401695.0
2023-02-22 09:30:00,40.19,40.27,40.08,40.24,364185.0,37.4335,37.508,37.331,37.4801,364185.0
2023-02-22 09:40:00,40.25,40.31,40.23,40.27,182728.0,37.4894,37.5453,37.4707,37.508,182728.0
2023-02-22 09:50:00,40.26,40.28,40.17,40.17,194822.0,37.4987,37.5173,37.4149,37.4149,194822.0
2023-02-22 10:00:00,40.18,40.18,40.1,40.11,414555.0,37.4242,37.4242,37.3497,37.359,414555.0
2023-02-22 10:10:00,40.11,40.11,40.03,40.04,166120.0,37.359,37.359,37.2845,37.2938,166120.0
2023-02-22 10:20:00,40.05,40.15,40.05,40.08,262768.0,37.3031,37.3962,37.3031,37.331,262768.0
2023-02-22 10:30:00,40.08,40.1,40.03,40.04,138715.0,37.331,37.3497,37.2845,37.2938,138715.0
2023-02-22 10:40:00,40.04,40.11,40.03,40.09,223821.0,37.2938,37.359,37.2845,37.3403,223821.0
2023-02-22 10:50:00,40.09,40.15,40.08,40.13,183081.0,37.3403,37.3962,37.331,37.3776,183081.0
2023-02-22 11:00:00,40.13,40.18,40.12,40.18,269412.0,37.3776,37.4242,37.3683,37.4242,269412.0
2023-02-22 11:10:00,40.19,40.19,40.1,40.12,217877.0,37.4335,37.4335,37.3497,37.3683,217877.0
2023-02-22 11:20:00,40.13,40.15,40.1,40.11,250611.0,37.3776,37.3962,37.3497,37.359,250611.0
2023-02-22 11:30:00,40.11,40.13,40.07,40.08,219586.0,37.359,37.3776,37.3217,37.331,219586.0
2023-02-22 11:40:00,40.08,40.09,40.05,40.06,140264.0,37.331,37.3403,37.3031,37.3124,140264.0
2023-02-22 11:50:00,40.05,40.09,40.04,40.08,97400.0,37.3031,37.3403,37.2938,37.331,97400.0
2023-02-22 12:00:00,40.08,40.1,40.04,40.09,87330.0,37.331,37.3497,37.2938,37.3403,87330.0
2023-02-22 12:10:00,40.08,40.13,40.06,40.13,131546.0,37.331,37.3776,37.3124,37.3776,131546.0
2023-02-22 12:20:00,40.13,40.15,40.11,40.12,170659.0,37.3776,37.3962,37.359,37.3683,170659.0
2023-02-22 12:30:00,40.12,40.14,40.11,40.13,445624.0,37.3683,37.3869,37.359,37.3776,445624.0
2023-02-22 12:40:00,40.12,40.16,40.12,40.14,168977.0,37.3683,37.4055,37.3683,37.3869,168977.0
2023-02-22 12:50:00,40.14,40.15,40.11,40.12,90372.0,37.3869,37.3962,37.359,37.3683,90372.0
2023-02-22 13:00:00,40.12,40.14,40.1,40.13,260891.0,37.3683,37.3869,37.3497,37.3776,260891.0
2023-02-22 13:10:00,40.14,40.15,40.12,40.13,113572.0,37.3869,37.3962,37.3683,37.3776,113572.0
2023-02-22 13:20:00,40.13,40.14,40.11,40.13,121549.0,37.3776,37.3869,37.359,37.3776,121549.0
2023-02-22 13:30:00,40.13,40.14,40.1,40.14,219817.0,37.3776,37.3869,37.3497,37.3869,219817.0
2023-02-22 13:40:00,40.14,40.14,40.11,40.12,111420.0,37.3869,37.3869,37.359,37.3683,111420.0
2023-02-22 13:50:00,40.12,40.13,40.1,40.11,176600.0,37.3683,37.3776,37.3497,37.359,176600.0
2023-02-22 14:00:00,40.13,40.22,40.07,40.16,2485875.0,37.3776,37.4614,37.3217,37.4055,2485875.0
2023-02-22 14:10:00,40.16,40.18,40.05,40.12,211178.0,37.4055,37.4242,37.3031,37.3683,211178.0
2023-02-22 14:20:00,40.11,40.14,40.07,40.09,163642.0,37.359,37.3869,37.3217,37.3403,163642.0
2023-02-22 14:30:00,40.08,40.09,40.05,40.07,364136.0,37.331,37.3403,37.3031,37.3217,364136.0
2023-02-22 14:40:00,40.07,40.1,40.03,40.1,96270.0,37.3217,37.3497,37.2845,37.3497,96270.0
2023-02-22 14:50:00,40.1,40.1,40.01,40.02,243658.0,37.3497,37.3497,37.2658,37.2751,243658.0
2023-02-22 15:00:00,40.02,40.04,40.0,40.04,352154.0,37.2751,37.2938,37.2565,37.2938,352154.0
2023-02-22 15:10:00,40.03,40.07,40.01,40.07,230936.0,37.2845,37.3217,37.2658,37.3217,230936.0
2023-02-22 15:20:00,40.06,40.1,40.04,40.07,146275.0,37.3124,37.3497,37.2938,37.3217,146275.0
2023-02-22 15:30:00,40.07,40.08,40.02,40.02,527776.0,37.3217,37.331,37.2751,37.2751,527776.0
2023-02-22 15:40:00,40.02,40.07,40.02,40.05,150588.0,37.2751,37.3217,37.2751,37.3031,150588.0
2023-02-22 15:50:00,40.05,40.12,40.03,40.11,1786134.0,37.3031,37.3683,37.2845,37.359,1786134.0
2023-02-23 09:30:00,40.55,40.6,40.37,40.38,461396.0,37.7688,37.8154,37.6011,37.6105,461396.0
2023-02-23 09:40:00,40.38,40.51,40.37,40.5,486364.0,37.6105,37.7315,37.6011,37.7222,486364.0
2023-02-23 09:50:00,40.5,40.51,40.46,40.48,230070.0,37.7222,37.7315,37.685,37.7036,230070.0
2023-02-23 10:00:00,40.49,40.51,40.39,40.42,373293.0,37.7129,37.7315,37.6198,37.6477,373293.0
2023-02-23 10:10:00,40.42,40.45,40.39,40.42,269480.0,37.6477,37.6757,37.6198,37.6477,269480.0
2023-02-23 10:20:00,40.43,40.48,40.43,40.46,168079.0,37.657,37.7036,37.657,37.685,168079.0
2023-02-23 10:30:00,40.46,40.46,40.38,40.38,198735.0,37.685,37.685,37.6105,37.6105,198735.0
2023-02-23 10:40:00,40.39,40.39,40.25,40.27,454193.0,37.6198,37.6198,37.4894,37.508,454193.0
2023-02-23 10:50:00,40.27,40.28,40.24,40.27,421988.0,37.508,37.5173,37.4801,37.508,421988.0
2023-02-23 11:00:00,40.27,40.29,40.2,40.21,337253.0,37.508,37.5266,37.4428,37.4521,337253.0
2023-02-23 11:10:00,40.21,40.23,40.18,40.19,397525.0,37.4521,37.4707,37.4242,37.4335,397525.0
2023-02-23 11:20:00,40.19,40.2,40.16,40.18,400950.0,37.4335,37.4428,37.4055,37.4242,400950.0
2023-02-23 11:30:00,40.17,40.19,40.13,40.13,347572.0,37.4149,37.4335,37.3776,37.3776,347572.0
2023-02-23 11:40:00,40.13,40.13,40.07,40.09,200906.0,37.3776,37.3776,37.3217,37.3403,200906.0
2023-02-23 11:50:00,40.09,40.1,40.03,40.04,289340.0,37.3403,37.3497,37.2845,37.2938,289340.0
2023-02-23 12:00:00,40.04,40.08,40.02,40.08,271031.0,37.2938,37.331,37.2751,37.331,271031.0
2023-02-23 12:10:00,40.07,40.09,40.04,40.06,122397.0,37.3217,37.3403,37.2938,37.3124,122397.0
2023-02-23 12:20:00,40.05,40.11,40.02,40.09,174255.0,37.3031,37.359,37.2751,37.3403,174255.0
2023-02-23 12:30:00,40.09,40.12,40.08,40.11,172977.0,37.3403,37.3683,37.331,37.359,172977.0
2023-02-23 12:40:00,40.11,40.12,40.08,40.1,132544.0,37.359,37.3683,37.331,37.3497,132544.0
2023-02-23 12:50:00,40.09,40.13,40.09,40.13,133558.0,37.3403,37.3776,37.3403,37.3776,133558.0
2023-02-23 13:00:00,40.13,40.17,40.1,40.1,292585.0,37.3776,37.4149,37.3497,37.3497,292585.0
2023-02-23 13:10:00,40.11,40.12,40.09,40.12,81020.0,37.359,37.3683,37.3403,37.3683,81020.0
2023-02-23 13:20:00,40.12,40.12,40.09,40.12,72417.0,37.3683,37.3683,37.3403,37.3683,72417.0
2023-02-23 13:30:00,40.11,40.12,40.09,40.11,129257.0,37.359,37.3683,37.3403,37.359,129257.0
2023-02-23 13:40:00,40.11,40.17,40.1,40.16,245844.0,37.359,37.4149,37.3497,37.4055,245844.0
2023-02-23 13:50:00,40.16,40.17,40.13,40.14,102977.0,37.4055,37.4149,37.3776,37.3869,102977.0
2023-02-23 14:00:00,40.14,40.15,40.11,40.14,215195.0,37.3869,37.3962,37.359,37.3869,215195.0
2023-02-23 14:10:00,40.13,40.2,40.13,40.2,433916.0,37.3776,37.4428,37.3776,37.4428,433916.0
2023-02-23 14:20:00,40.19,40.21,40.18,40.2,233933.0,37.4335,37.4521,37.4242,37.4428,233933.0
2023-02-23 14:30:00,40.21,40.24,40.2,40.22,231352.0,37.4521,37.4801,37.4428,37.4614,231352.0
2023-02-23 14:40:00,40.22,40.24,40.2,40.23,214779.0,37.4614,37.4801,37.4428,37.4707,214779.0
2023-02-23 14:50:00,40.22,40.23,40.19,40.2,110868.0,37.4614,37.4707,37.4335,37.4428,110868.0
2023-02-23 15:00:00,40.21,40.24,40.2,40.22,188316.0,37.4521,37.4801,37.4428,37.4614,188316.0
2023-02-23 15:10:00,40.22,40.25,40.21,40.23,109368.0,37.4614,37.4894,37.4521,37.4707,109368.0
2023-02-23 15:20:00,40.22,40.27,40.21,40.27,168167.0,37.4614,37.508,37.4521,37.508,168167.0
2023-02-23 15:30:00,40.27,40.29,40.25,40.27,287531.0,37.508,37.5266,37.4894,37.508,287531.0
2023-02-23 15:40:00,40.27,40.29,40.26,40.26,240828.0,37.508,37.5266,37.4987,37.4987,240828.0
2023-02-23 15:50:00,40.27,40.28,40.23,40.23,1633851.0,37.508,37.5173,37.4707,37.4707,1633851.0
2023-02-24 09:30:00,39.48,39.63,39.47,39.63,1057587.0,36.7722,36.9119,36.7629,36.9119,1057587.0
2023-02-24 09:40:00,39.64,39.64,39.46,39.47,332201.0,36.9212,36.9212,36.7536,36.7629,332201.0
2023-02-24 09:50:00,39.47,39.54,39.46,39.51,212459.0,36.7629,36.8281,36.7536,36.8001,212459.0
2023-02-24 10:00:00,39.51,39.59,39.46,39.52,763178.0,36.8001,36.8746,36.7536,36.8094,763178.0
2023-02-24 10:10:00,39.52,39.53,39.43,39.43,436043.0,36.8094,36.8188,36.7256,36.7256,436043.0
2023-02-24 10:20:00,39.44,39.47,39.43,39.45,623855.0,36.7349,36.7629,36.7256,36.7442,623855.0
2023-02-24 10:30:00,39.45,39.47,39.41,39.43,793431.0,36.7442,36.7629,36.707,36.7256,793431.0
2023-02-24 10:40:00,39.43,39.46,39.4,39.42,453870.0,36.7256,36.7536,36.6977,36.7163,453870.0
2023-02-24 10:50:00,39.43,39.43,39.38,39.4,489405.0,36.7256,36.7256,36.679,36.6977,489405.0
2023-02-24 11:00:00,39.4,39.41,39.38,39.4,696617.0,36.6977,36.707,36.679,36.6977,696617.0
2023-02-24 11:10:00,39.39,39.42,39.38,39.4,593415.0,36.6884,36.7163,36.679,36.6977,593415.0
2023-02-24 11:20:00,39.41,39.47,39.39,39.43,284696.0,36.707,36.7629,36.6884,36.7256,284696.0
2023-02-24 11:30:00,39.43,39.44,39.38,39.39,354915.0,36.7256,36.7349,36.679,36.6884,354915.0
2023-02-24 11:40:00,39.39,39.44,39.39,39.44,415629.0,36.6884,36.7349,36.6884,36.7349,415629.0
2023-02-24 11:50:00,39.44,39.47,39.41,39.43,804925.0,36.7349,36.7629,36.707,36.7256,804925.0
2023-02-24 12:00:00,39.42,39.43,39.37,39.39,439692.0,36.7163,36.7256,36.6697,36.6884,439692.0
2023-02-24 12:10:00,39.39,39.4,39.36,39.37,482424.0,36.6884,36.6977,36.6604,36.6697,482424.0
2023-02-24 12:20:00,39.37,39.4,39.36,39.39,314623.0,36.6697,36.6977,36.6604,36.6884,314623.0
2023-02-24 12:30:00,39.39,39.42,39.38,39.39,143286.0,36.6884,36.7163,36.679,36.6884,143286.0
2023-02-24 12:40:00,39.39,39.39,39.35,39.36,90317.0,36.6884,36.6884,36.6511,36.6604,90317.0
2023-02-24 12:50:00,39.35,39.36,39.32,39.34,1219247.0,36.6511,36.6604,36.6232,36.6418,1219247.0
2023-02-24 13:00:00,39.34,39.35,39.32,39.32,326906.0,36.6418,36.6511,36.6232,36.6232,326906.0
2023-02-24 13:10:00,39.33,39.35,39.31,39.34,193048.0,36.6325,36.6511,36.6138,36.6418,193048.0
2023-02-24 13:20:00,39.35,39.4,39.35,39.39,376588.0,36.6511,36.6977,36.6511,36.6884,376588.0
2023-02-24 13:30:00,39.38,39.4,39.36,39.4,208205.0,36.679,36.6977,36.6604,36.6977,208205.0
2023-02-24 13:40:00,39.39,39.42,39.39,39.41,104760.0,36.6884,36.7163,36.6884,36.707,104760.0
2023-02-24 13:50:00,39.41,39.42,39.39,39.4,106569.0,36.707,36.7163,36.6884,36.6977,106569.0
2023-02-24 14:00:00,39.4,39.42,39.39,39.41,240981.0,36.6977,36.7163,36.6884,36.707,240981.0
2023-02-24 14:10:00,39.41,39.42,39.39,39.41,184953.0,36.707,36.7163,36.6884,36.707,184953.0
2023-02-24 14:20:00,39.4,39.41,39.38,39.41,363757.0,36.6977,36.707,36.679,36.707,363757.0
2023-02-24 14:30:00,39.4,39.41,39.38,39.39,176739.0,36.6977,36.707,36.679,36.6884,176739.0
2023-02-24 14:40:00,39.4,39.42,39.37,39.42,94066.0,36.6977,36.7163,36.6697,36.7163,94066.0
2023-02-24 14:50:00,39.41,39.48,39.41,39.47,208934.0,36.707,36.7722,36.707,36.7629,208934.0
2023-02-24 15:00:00,39.47,39.49,39.45,39.47,172579.0,36.7629,36.7815,36.7442,36.7629,172579.0
2023-02-24 15:10:00,39.48,39.48,39.44,39.47,173023.0,36.7722,36.7722,36.7349,36.7629,173023.0
2023-02-24 15:20:00,39.47,39.48,39.44,39.45,136872.0,36.7629,36.7722,36.7349,36.7442,136872.0
2023-02-24 15:30:00,39.45,39.46,39.42,39.42,608826.0,36.7442,36.7536,36.7163,36.7163,608826.0
2023-02-24 15:40:00,39.42,39.44,39.41,39.43,296413.0,36.7163,36.7349,36.707,36.7256,296413.0
2023-02-24 15:50:00,39.43,39.47,39.4,39.47,2203682.0,36.7256,36.7629,36.6977,36.7629,2203682.0
2023-02-27 09:30:00,39.69,39.73,39.6,39.62,642240.0,36.9678,37.005,36.884,36.9026,642240.0
2023-02-27 09:40:00,39.63,39.71,39.6,39.61,443604.0,36.9119,36.9864,36.884,36.8933,443604.0
2023-02-27 09:50:00,39.6,39.65,39.58,39.65,388562.0,36.884,36.9305,36.8653,36.9305,388562.0
2023-02-27 10:00:00,39.65,39.7,39.62,39.7,598775.0,36.9305,36.9771,36.9026,36.9771,598775.0
2023-02-27 10:10:00,39.69,39.74,39.68,39.74,565257.0,36.9678,37.0144,36.9585,37.0144,565257.0
2023-02-27 10:20:00,39.73,39.74,39.69,39.72,253653.0,37.005,37.0144,36.9678,36.9957,253653.0
2023-02-27 10:30:00,39.73,39.73,39.6,39.63,359275.0,37.005,37.005,36.884,36.9119,359275.0
2023-02-27 10:40:00,39.62,39.64,39.59,39.64,396106.0,36.9026,36.9212,36.8746,36.9212,396106.0
2023-02-27 10:50:00,39.63,39.64,39.59,39.63,253568.0,36.9119,36.9212,36.8746,36.9119,253568.0
2023-02-27 11:00:00,39.64,39.66,39.63,39.66,272429.0,36.9212,36.9398,36.9119,36.9398,272429.0
2023-02-27 11:10:00,39.66,39.66,39.61,39.65,691437.0,36.9398,36.9398,36.8933,36.9305,691437.0
2023-02-27 11:20:00,39.65,39.66,39.62,39.63,282818.0,36.9305,36.9398,36.9026,36.9119,282818.0
2023-02-27 11:30:00,39.63,39.64,39.58,39.64,834087.0,36.9119,36.9212,36.8653,36.9212,834087.0
2023-02-27 11:40:00,39.65,39.66,39.63,39.66,268468.0,36.9305,36.9398,36.9119,36.9398,268468.0
2023-02-27 11:50:00,39.66,39.68,39.64,39.67,386240.0,36.9398,36.9585,36.9212,36.9492,386240.0
2023-02-27 12:00:00,39.66,39.68,39.62,39.65,558910.0,36.9398,36.9585,36.9026,36.9305,558910.0
2023-02-27 12:10:00,39.65,39.66,39.63,39.65,117890.0,36.9305,36.9398,36.9119,36.9305,117890.0
2023-02-27 12:20:00,39.66,39.66,39.62,39.65,200860.0,36.9398,36.9398,36.9026,36.9305,200860.0
2023-02-27 12:30:00,39.65,39.68,39.64,39.66,302430.0,36.9305,36.9585,36.9212,36.9398,302430.0
2023-02-27 12:40:00,39.66,39.68,39.65,39.67,132870.0,36.9398,36.9585,36.9305,36.9492,132870.0
2023-02-27 12:50:00,39.68,39.68,39.65,39.68,346421.0,36.9585,36.9585,36.9305,36.9585,346421.0
2023-02-27 13:00:00,39.68,39.7,39.67,39.68,201184.0,36.9585,36.9771,36.9492,36.9585,201184.0
2023-02-27 13:10:00,39.69,39.71,39.67,39.69,171227.0,36.9678,36.9864,36.9492,36.9678,171227.0
2023-02-27 13:20:00,39.69,39.71,39.68,39.7,274412.0,36.9678,36.9864,36.9585,36.9771,274412.0
2023-02-27 13:30:00,39.7,39.71,39.68,39.7,263933.0,36.9771,36.9864,36.9585,36.9771,263933.0
2023-02-27 13:40:00,39.71,39.71,39.68,39.7,165436.0,36.9864,36.9864,36.9585,36.9771,165436.0
2023-02-27 13:50:00,39.7,39.73,39.69,39.72,418167.0,36.9771,37.005,36.9678,36.9957,418167.0
2023-02-27 14:00:00,39.73,39.74,39.72,39.73,366530.0,37.005,37.0144,36.9957,37.005,366530.0
2023-02-27 14:10:00,39.73,39.75,39.71,39.72,159775.0,37.005,37.0237,36.9864,36.9957,159775.0
2023-02-27 14:20:00,39.72,39.72,39.68,39.7,204732.0,36.9957,36.9957,36.9585,36.9771,204732.0
2023-02-27 14:30:00,39.7,39.7,39.68,39.69,556085.0,36.9771,36.9771,36.9585,36.9678,556085.0
2023-02-27 14:40:00,39.69,39.7,39.65,39.68,338775.0,36.9678,36.9771,36.9305,36.9585,338775.0
2023-02-27 14:50:00,39.68,39.69,39.67,39.68,277180.0,36.9585,36.9678,36.9492,36.9585,277180.0
2023-02-27 15:00:00,39.67,39.7,39.64,39.65,237442.0,36.9492,36.9771,36.9212,36.9305,237442.0
2023-02-27 15:10:00,39.64,39.67,39.64,39.66,372171.0,36.9212,36.9492,36.9212,36.9398,372171.0
2023-02-27 15:20:00,39.65,39.67,39.64,39.66,333688.0,36.9305,36.9492,36.9212,36.9398,333688.0
2023-02-27 15:30:00,39.66,39.67,39.62,39.63,372336.0,36.9398,36.9492,36.9026,36.9119,372336.0
2023-02-27 15:40:00,39.63,39.66,39.62,39.63,507973.0,36.9119,36.9398,36.9026,36.9119,507973.0
2023-02-27 15:50:00,39.63,39.66,39.62,39.65,464114.0,36.9119,36.9398,36.9026,36.9305,464114.0
2023-02-28 09:30:00,39.53,39.54,39.41,39.53,260029.0,36.8188,36.8281,36.707,36.8188,260029.0
2023-02-28 09:40:00,39.54,39.63,39.51,39.55,177596.0,36.8281,36.9119,36.8001,36.8374,177596.0
2023-02-28 09:50:00,39.55,39.63,39.53,39.61,149729.0,36.8374,36.9119,36.8188,36.8933,149729.0
2023-02-28 10:00:00,39.61,39.69,39.6,39.64,195687.0,36.8933,36.9678,36.884,36.9212,195687.0
2023-02-28 10:10:00,39.64,39.65,39.59,39.63,226115.0,36.9212,36.9305,36.8746,36.9119,226115.0
2023-02-28 10:20:00,39.63,39.68,39.62,39.63,172498.0,36.9119,36.9585,36.9026,36.9119,172498.0
2023-02-28 10:30:00,39.63,39.66,39.61,39.63,193984.0,36.9119,36.9398,36.8933,36.9119,193984.0
2023-02-28 10:40:00,39.62,39.65,39.57,39.58,215281.0,36.9026,36.9305,36.856,36.8653,215281.0
2023-02-28 10:50:00,39.57,39.59,39.55,39.57,84417.0,36.856,36.8746,36.8374,36.856,84417.0
2023-02-28 11:00:00,39.58,39.63,39.56,39.62,291399.0,36.8653,36.9119,36.8467,36.9026,291399.0
2023-02-28 11:10:00,39.62,39.63,39.56,39.6,224167.0,36.9026,36.9119,36.8467,36.884,224167.0
2023-02-28 11:20:00,39.59,39.6,39.54,39.55,174341.0,36.8746,36.884,36.8281,36.8374,174341.0
2023-02-28 11:30:00,39.55,39.55,39.5,39.52,218304.0,36.8374,36.8374,36.7908,36.8094,218304.0
2023-02-28 11:40:00,39.51,39.53,39.5,39.52,418542.0,36.8001,36.8188,36.7908,36.8094,418542.0
2023-02-28 11:50:00,39.52,39.54,39.51,39.52,199383.0,36.8094,36.8281,36.8001,36.8094,199383.0
2023-02-28 12:00:00,39.52,39.57,39.51,39.57,130600.0,36.8094,36.856,36.8001,36.856,130600.0
2023-02-28 12:10:00,39.57,39.58,39.54,39.55,158914.0,36.856,36.8653,36.8281,36.8374,158914.0
2023-02-28 12:20:00,39.56,39.58,39.55,39.57,115781.0,36.8467,36.8653,36.8374,36.856,115781.0
2023-02-28 12:30:00,39.56,39.57,39.53,39.55,411431.0,36.8467,36.856,36.8188,36.8374,411431.0
2023-02-28 12:40:00,39.54,39.56,39.53,39.56,154780.0,36.8281,36.8467,36.8188,36.8467,154780.0
2023-02-28 12:50:00,39.55,39.61,39.55,39.59,215773.0,36.8374,36.8933,36.8374,36.8746,215773.0
2023-02-28 13:00:00,39.59,39.6,39.56,39.57,148328.0,36.8746,36.884,36.8467,36.856,148328.0
2023-02-28 13:10:00,39.57,39.59,39.55,39.56,188394.0,36.856,36.8746,36.8374,36.8467,188394.0
2023-02-28 13:20:00,39.55,39.57,39.55,39.57,103358.0,36.8374,36.856,36.8374,36.856,103358.0
2023-02-28 13:30:00,39.57,39.57,39.53,39.55,151377.0,36.856,36.856,36.8188,36.8374,151377.0
2023-02-28 13:40:00,39.55,39.59,39.55,39.59,130267.0,36.8374,36.8746,36.8374,36.8746,130267.0
2023-02-28 13:50:00,39.58,39.59,39.56,39.57,79396.0,36.8653,36.8746,36.8467,36.856,79396.0
2023-02-28 14:00:00,39.57,39.59,39.56,39.57,298694.0,36.856,36.8746,36.8467,36.856,298694.0
2023-02-28 14:10:00,39.57,39.57,39.54,39.55,91769.0,36.856,36.856,36.8281,36.8374,91769.0
2023-02-28 14:20:00,39.55,39.57,39.54,39.55,154335.0,36.8374,36.856,36.8281,36.8374,154335.0
2023-02-28 14:30:00,39.55,39.55,39.52,39.54,108543.0,36.8374,36.8374,36.8094,36.8281,108543.0
2023-02-28 14:40:00,39.54,39.55,39.52,39.55,233341.0,36.8281,36.8374,36.8094,36.8374,233341.0
2023-02-28 14:50:00,39.54,39.55,39.52,39.52,104935.0,36.8281,36.8374,36.8094,36.8094,104935.0
2023-02-28 15:00:00,39.53,39.53,39.5,39.52,177371.0,36.8188,36.8188,36.7908,36.8094,177371.0
2023-02-28 15:10:00,39.51,39.52,39.49,39.5,210380.0,36.8001,36.8094,36.7815,36.7908,210380.0
2023-02-28 15:20:00,39.5,39.5,39.47,39.48,162618.0,36.7908,36.7908,36.7629,36.7722,162618.0
2023-02-28 15:30:00,39.47,39.48,39.44,39.45,247741.0,36.7629,36.7722,36.7349,36.7442,247741.0
2023-02-28 15:40:00,39.45,39.49,39.43,39.43,478199.0,36.7442,36.7815,36.7256,36.7256,478199.0
2023-02-28 15:50:00,39.43,39.46,39.39,39.4,1452855.0,36.7256,36.7536,36.6884,36.6977,1452855.0
2023-03-01 09:30:00,40.31,40.35,40.23,40.33,980837.0,37.5453,37.5825,37.4707,37.5639,980837.0
2023-03-01 09:40:00,40.33,40.36,40.28,40.34,376522.0,37.5639,37.5918,37.5173,37.5732,376522.0
2023-03-01 09:50:00,40.34,40.36,40.27,40.28,444326.0,37.5732,37.5918,37.508,37.5173,444326.0
2023-03-01 10:00:00,40.29,40.33,40.18,40.18,820878.0,37.5266,37.5639,37.4242,37.4242,820878.0
2023-03-01 10:10:00,40.18,40.21,40.14,40.21,423331.0,37.4242,37.4521,37.3869,37.4521,423331.0
2023-03-01 10:20:00,40.2,40.24,40.17,40.18,287408.0,37.4428,37.4801,37.4149,37.4242,287408.0
2023-03-01 10:30:00,40.18,40.26,40.15,40.24,286695.0,37.4242,37.4987,37.3962,37.4801,286695.0
2023-03-01 10:40:00,40.23,40.3,40.23,40.29,233246.0,37.4707,37.5359,37.4707,37.5266,233246.0
2023-03-01 10:50:00,40.29,40.3,40.24,40.26,283116.0,37.5266,37.5359,37.4801,37.4987,283116.0
2023-03-01 11:00:00,40.27,40.27,40.14,40.16,137554.0,37.508,37.508,37.3869,37.4055,137554.0
2023-03-01 11:10:00,40.16,40.17,40.13,40.16,232378.0,37.4055,37.4149,37.3776,37.4055,232378.0
2023-03-01 11:20:00,40.16,40.22,40.15,40.19,252320.0,37.4055,37.4614,37.3962,37.4335,252320.0
2023-03-01 11:30:00,40.2,40.21,40.16,40.18,251343.0,37.4428,37.4521,37.4055,37.4242,251343.0
2023-03-01 11:40:00,40.18,40.26,40.18,40.24,353476.0,37.4242,37.4987,37.4242,37.4801,353476.0
2023-03-01 11:50:00,40.24,40.27,40.23,40.25,245926.0,37.4801,37.508,37.4707,37.4894,245926.0
2023-03-01 12:00:00,40.25,40.28,40.22,40.27,251956.0,37.4894,37.5173,37.4614,37.508,251956.0
2023-03-01 12:10:00,40.27,40.3,40.24,40.26,117190.0,37.508,37.5359,37.4801,37.4987,117190.0
2023-03-01 12:20:00,40.26,40.28,40.23,40.23,100626.0,37.4987,37.5173,37.4707,37.4707,100626.0
2023-03-01 12:30:00,40.24,40.25,40.2,40.21,305126.0,37.4801,37.4894,37.4428,37.4521,305126.0
2023-03-01 12:40:00,40.2,40.25,40.2,40.21,122961.0,37.4428,37.4894,37.4428,37.4521,122961.0
2023-03-01 12:50:00,40.22,40.22,40.17,40.18,158373.0,37.4614,37.4614,37.4149,37.4242,158373.0
2023-03-01 13:00:00,40.18,40.19,40.16,40.18,178979.0,37.4242,37.4335,37.4055,37.4242,178979.0
2023-03-01 13:10:00,40.18,40.21,40.16,40.2,186866.0,37.4242,37.4521,37.4055,37.4428,186866.0
2023-03-01 13:20:00,40.2,40.2,40.17,40.18,114113.0,37.4428,37.4428,37.4149,37.4242,114113.0
2023-03-01 13:30:00,40.18,40.18,40.15,40.17,387706.0,37.4242,37.4242,37.3962,37.4149,387706.0
2023-03-01 13:40:00,40.17,40.18,40.15,40.17,232330.0,37.4149,37.4242,37.3962,37.4149,232330.0
2023-03-01 13:50:00,40.16,40.18,40.15,40.17,205290.0,37.4055,37.4242,37.3962,37.4149,205290.0
2023-03-01 14:00:00,40.16,40.17,40.14,40.16,210177.0,37.4055,37.4149,37.3869,37.4055,210177.0
2023-03-01 14:10:00,40.17,40.2,40.16,40.16,215910.0,37.4149,37.4428,37.4055,37.4055,215910.0
2023-03-01 14:20:00,40.17,40.18,40.15,40.16,275609.0,37.4149,37.4242,37.3962,37.4055,275609.0
2023-03-01 14:30:00,40.16,40.19,40.14,40.19,197358.0,37.4055,37.4335,37.3869,37.4335,197358.0
2023-03-01 14:40:00,40.19,40.2,40.16,40.19,178899.0,37.4335,37.4428,37.4055,37.4335,178899.0
2023-03-01 14:50:00,40.19,40.22,40.18,40.21,216588.0,37.4335,37.4614,37.4242,37.4521,216588.0
2023-03-01 15:00:00,40.21,40.23,40.2,40.23,159891.0,37.4521,37.4707,37.4428,37.4707,159891.0
2023-03-01 15:10:00,40.23,40.24,40.21,40.24,201821.0,37.4707,37.4801,37.4521,37.4801,201821.0
2023-03-01 15:20:00,40.23,40.24,40.2,40.22,340987.0,37.4707,37.4801,37.4428,37.4614,340987.0
2023-03-01 15:30:00,40.22,40.23,40.21,40.23,276261.0,37.4614,37.4707,37.4521,37.4707,276261.0
2023-03-01 15:40:00,40.23,40.27,40.22,40.23,458606.0,37.4707,37.508,37.4614,37.4707,458606.0
2023-03-01 15:50:00,40.23,40.23,40.21,40.22,1101498.0,37.4707,37.4707,37.4521,37.4614,1101498.0
2023-03-02 09:30:00,40.1,40.11,40.01,40.09,1102925.0,37.3497,37.359,37.2658,37.3403,1102925.0
2023-03-02 09:40:00,40.09,40.12,40.05,40.1,251955.0,37.3403,37.3683,37.3031,37.3497,251955.0
2023-03-02 09:50:00,40.11,40.26,40.1,40.24,409837.0,37.359,37.4987,37.3497,37.4801,409837.0
2023-03-02 10:00:00,40.24,40.35,40.24,40.3,357422.0,37.4801,37.5825,37.4801,37.5359,357422.0
2023-03-02 10:10:00,40.3,40.33,40.24,40.26,376842.0,37.5359,37.5639,37.4801,37.4987,376842.0
2023-03-02 10:20:00,40.26,40.31,40.18,40.28,247707.0,37.4987,37.5453,37.4242,37.5173,247707.0
2023-03-02 10:30:00,40.28,40.32,40.25,40.29,267499.0,37.5173,37.5546,37.4894,37.5266,267499.0
2023-03-02 10:40:00,40.29,40.29,40.24,40.25,221330.0,37.5266,37.5266,37.4801,37.4894,221330.0
2023-03-02 10:50:00,40.25,40.32,40.25,40.31,309323.0,37.4894,37.5546,37.4894,37.5453,309323.0
2023-03-02 11:00:00,40.3,40.33,40.3,40.3,349894.0,37.5359,37.5639,37.5359,37.5359,349894.0
2023-03-02 11:10:00,40.3,40.34,40.28,40.32,240563.0,37.5359,37.5732,37.5173,37.5546,240563.0
2023-03-02 11:20:00,40.32,40.33,40.28,40.28,367834.0,37.5546,37.5639,37.5173,37.5173,367834.0
2023-03-02 11:30:00,40.28,40.31,40.27,40.3,758965.0,37.5173,37.5453,37.508,37.5359,758965.0
2023-03-02 11:40:00,40.3,40.31,40.29,40.3,151661.0,37.5359,37.5453,37.5266,37.5359,151661.0
2023-03-02 11:50:00,40.3,40.31,40.27,40.29,167123.0,37.5359,37.5453,37.508,37.5266,167123.0
2023-03-02 12:00:00,40.3,40.31,40.29,40.31,535074.0,37.5359,37.5453,37.5266,37.5453,535074.0
2023-03-02 12:10:00,40.31,40.31,40.27,40.27,259240.0,37.5453,37.5453,37.508,37.508,259240.0
2023-03-02 12:20:00,40.28,40.32,40.27,40.3,114502.0,37.5173,37.5546,37.508,37.5359,114502.0
2023-03-02 12:30:00,40.3,40.33,40.29,40.3,148673.0,37.5359,37.5639,37.5266,37.5359,148673.0
2023-03-02 12:40:00,40.3,40.31,40.28,40.31,175063.0,37.5359,37.5453,37.5173,37.5453,175063.0
2023-03-02 12:50:00,40.3,40.33,40.3,40.3,82484.0,37.5359,37.5639,37.5359,37.5359,82484.0
2023-03-02 13:00:00,40.31,40.33,40.3,40.32,84705.0,37.5453,37.5639,37.5359,37.5546,84705.0
2023-03-02 13:10:00,40.32,40.33,40.31,40.33,238129.0,37.5546,37.5639,37.5453,37.5639,238129.0
2023-03-02 13:20:00,40.33,40.33,40.3,40.3,255211.0,37.5639,37.5639,37.5359,37.5359,255211.0
2023-03-02 13:30:00,40.3,40.39,40.29,40.34,1174222.0,37.5359,37.6198,37.5266,37.5732,1174222.0
2023-03-02 13:40:00,40.34,40.36,40.32,40.34,542913.0,37.5732,37.5918,37.5546,37.5732,542913.0
2023-03-02 13:50:00,40.34,40.41,40.34,40.4,271978.0,37.5732,37.6384,37.5732,37.6291,271978.0
2023-03-02 14:00:00,40.4,40.45,40.4,40.41,294466.0,37.6291,37.6757,37.6291,37.6384,294466.0
2023-03-02 14:10:00,40.41,40.42,40.37,40.4,321006.0,37.6384,37.6477,37.6011,37.6291,321006.0
2023-03-02 14:20:00,40.4,40.43,40.39,40.43,168918.0,37.6291,37.657,37.6198,37.657,168918.0
2023-03-02 14:30:00,40.43,40.45,40.4,40.41,228966.0,37.657,37.6757,37.6291,37.6384,228966.0
2023-03-02 14:40:00,40.41,40.42,40.4,40.41,316316.0,37.6384,37.6477,37.6291,37.6384,316316.0
2023-03-02 14:50:00,40.41,40.43,40.4,40.43,283509.0,37.6384,37.657,37.6291,37.657,283509.0
2023-03-02 15:00:00,40.43,40.44,40.39,40.41,334199.0,37.657,37.6663,37.6198,37.6384,334199.0
2023-03-02 15:10:00,40.41,40.45,40.4,40.42,214769.0,37.6384,37.6757,37.6291,37.6477,214769.0
2023-03-02 15:20:00,40.41,40.44,40.41,40.44,150254.0,37.6384,37.6663,37.6384,37.6663,150254.0
2023-03-02 15:30:00,40.44,40.5,40.43,40.47,395265.0,37.6663,37.7222,37.657,37.6943,395265.0
2023-03-02 15:40:00,40.48,40.48,40.43,40.44,268085.0,37.7036,37.7036,37.657,37.6663,268085.0
2023-03-02 15:50:00,40.44,40.44,40.39,40.41,712184.0,37.6663,37.6663,37.6198,37.6384,712184.0
2023-03-03 09:30:00,40.5,40.55,40.46,40.53,380781.0,37.7222,37.7688,37.685,37.7502,380781.0
2023-03-03 09:40:00,40.54,40.6,40.53,40.59,154580.0,37.7595,37.8154,37.7502,37.8061,154580.0
2023-03-03 09:50:00,40.59,40.6,40.55,40.58,104457.0,37.8061,37.8154,37.7688,37.7967,104457.0
2023-03-03 10:00:00,40.58,40.6,40.45,40.48,549918.0,37.7967,37.8154,37.6757,37.7036,549918.0
2023-03-03 10:10:00,40.48,40.56,40.48,40.53,454725.0,37.7036,37.7781,37.7036,37.7502,454725.0
2023-03-03 10:20:00,40.54,40.63,40.52,40.61,222109.0,37.7595,37.8433,37.7409,37.8247,222109.0
2023-03-03 10:30:00,40.61,40.61,40.55,40.56,125137.0,37.8247,37.8247,37.7688,37.7781,125137.0
2023-03-03 10:40:00,40.56,40.6,40.55,40.57,218391.0,37.7781,37.8154,37.7688,37.7874,218391.0
2023-03-03 10:50:00,40.56,40.56,40.51,40.52,128489.0,37.7781,37.7781,37.7315,37.7409,128489.0
2023-03-03 11:00:00,40.52,40.55,40.52,40.54,75836.0,37.7409,37.7688,37.7409,37.7595,75836.0
2023-03-03 11:10:00,40.53,40.57,40.5,40.57,276340.0,37.7502,37.7874,37.7222,37.7874,276340.0
2023-03-03 11:20:00,40.57,40.59,40.55,40.59,83022.0,37.7874,37.8061,37.7688,37.8061,83022.0
2023-03-03 11:30:00,40.59,40.61,40.57,40.59,132069.0,37.8061,37.8247,37.7874,37.8061,132069.0
2023-03-03 11:40:00,40.59,40.61,40.57,40.6,126357.0,37.8061,37.8247,37.7874,37.8154,126357.0
2023-03-03 11:50:00,40.6,40.64,40.6,40.63,105727.0,37.8154,37.8526,37.8154,37.8433,105727.0
2023-03-03 12:00:00,40.63,40.63,40.6,40.62,264888.0,37.8433,37.8433,37.8154,37.834,264888.0
2023-03-03 12:10:00,40.61,40.64,40.6,40.61,151243.0,37.8247,37.8526,37.8154,37.8247,151243.0
2023-03-03 12:20:00,40.6,40.63,40.6,40.61,85953.0,37.8154,37.8433,37.8154,37.8247,85953.0
2023-03-03 12:30:00,40.61,40.63,40.6,40.62,286356.0,37.8247,37.8433,37.8154,37.834,286356.0
2023-03-03 12:40:00,40.62,40.64,40.61,40.63,159945.0,37.834,37.8526,37.8247,37.8433,159945.0
2023-03-03 12:50:00,40.62,40.65,40.61,40.65,85698.0,37.834,37.8619,37.8247,37.8619,85698.0
2023-03-03 13:00:00,40.65,40.66,40.63,40.66,144770.0,37.8619,37.8713,37.8433,37.8713,144770.0
2023-03-03 13:10:00,40.65,40.67,40.65,40.66,181522.0,37.8619,37.8806,37.8619,37.8713,181522.0
2023-03-03 13:20:00,40.66,40.68,40.66,40.68,95526.0,37.8713,37.8899,37.8713,37.8899,95526.0
2023-03-03 13:30:00,40.67,40.68,40.64,40.67,110107.0,37.8806,37.8899,37.8526,37.8806,110107.0
2023-03-03 13:40:00,40.67,40.69,40.65,40.68,119720.0,37.8806,37.8992,37.8619,37.8899,119720.0
2023-03-03 13:50:00,40.68,40.69,40.66,40.67,118596.0,37.8899,37.8992,37.8713,37.8806,118596.0
2023-03-03 14:00:00,40.66,40.7,40.66,40.7,165100.0,37.8713,37.9085,37.8713,37.9085,165100.0
2023-03-03 14:10:00,40.7,40.72,40.69,40.71,106789.0,37.9085,37.9271,37.8992,37.9178,106789.0
2023-03-03 14:20:00,40.71,40.72,40.7,40.72,187763.0,37.9178,37.9271,37.9085,37.9271,187763.0
2023-03-03 14:30:00,40.72,40.72,40.71,40.72,124077.0,37.9271,37.9271,37.9178,37.9271,124077.0
2023-03-03 14:40:00,40.71,40.73,40.7,40.72,134280.0,37.9178,37.9364,37.9085,37.9271,134280.0
2023-03-03 14:50:00,40.72,40.74,40.71,40.73,97605.0,37.9271,37.9458,37.9178,37.9364,97605.0
2023-03-03 15:00:00,40.73,40.76,40.72,40.76,197819.0,37.9364,37.9644,37.9271,37.9644,197819.0
2023-03-03 15:10:00,40.76,40.76,40.72,40.73,204399.0,37.9644,37.9644,37.9271,37.9364,204399.0
2023-03-03 15:20:00,40.72,40.75,40.71,40.75,288960.0,37.9271,37.9551,37.9178,37.9551,288960.0
2023-03-03 15:30:00,40.75,40.75,40.72,40.74,166807.0,37.9551,37.9551,37.9271,37.9458,166807.0
2023-03-03 15:40:00,40.73,40.74,40.7,40.71,359264.0,37.9364,37.9458,37.9085,37.9178,359264.0
2023-03-03 15:50:00,40.71,40.72,40.69,40.71,539179.0,37.9178,37.9271,37.8992,37.9178,539179.0
2023-03-06 09:30:00,40.65,40.65,40.51,40.55,441388.0,37.8619,37.8619,37.7315,37.7688,441388.0
2023-03-06 09:40:00,40.55,40.62,40.54,40.61,269053.0,37.7688,37.834,37.7595,37.8247,269053.0
2023-03-06 09:50:00,40.61,40.67,40.61,40.67,196420.0,37.8247,37.8806,37.8247,37.8806,196420.0
2023-03-06 10:00:00,40.67,40.7,40.63,40.69,604929.0,37.8806,37.9085,37.8433,37.8992,604929.0
2023-03-06 10:10:00,40.7,40.79,40.69,40.79,229712.0,37.9085,37.9923,37.8992,37.9923,229712.0
2023-03-06 10:20:00,40.79,40.79,40.75,40.77,281756.0,37.9923,37.9923,37.9551,37.9737,281756.0
2023-03-06 10:30:00,40.77,40.79,40.76,40.78,111215.0,37.9737,37.9923,37.9644,37.983,111215.0
2023-03-06 10:40:00,40.79,40.83,40.77,40.77,242295.0,37.9923,38.0296,37.9737,37.9737,242295.0
2023-03-06 10:50:00,40.78,40.79,40.72,40.73,284905.0,37.983,37.9923,37.9271,37.9364,284905.0
2023-03-06 11:00:00,40.73,40.77,40.72,40.76,139212.0,37.9364,37.9737,37.9271,37.9644,139212.0
2023-03-06 11:10:00,40.75,40.77,40.74,40.76,99300.0,37.9551,37.9737,37.9458,37.9644,99300.0
2023-03-06 11:20:00,40.75,40.76,40.71,40.71,211455.0,37.9551,37.9644,37.9178,37.9178,211455.0
2023-03-06 11:30:00,40.71,40.75,40.71,40.75,122777.0,37.9178,37.9551,37.9178,37.9551,122777.0
2023-03-06 11:40:00,40.75,40.75,40.72,40.73,88277.0,37.9551,37.9551,37.9271,37.9364,88277.0
2023-03-06 11:50:00,40.73,40.76,40.72,40.75,298046.0,37.9364,37.9644,37.9271,37.9551,298046.0
2023-03-06 12:00:00,40.75,40.77,40.75,40.76,115069.0,37.9551,37.9737,37.9551,37.9644,115069.0
2023-03-06 12:10:00,40.76,40.78,40.75,40.77,94337.0,37.9644,37.983,37.9551,37.9737,94337.0
2023-03-06 12:20:00,40.77,40.78,40.74,40.75,258350.0,37.9737,37.983,37.9458,37.9551,258350.0
2023-03-06 12:30:00,40.75,40.75,40.73,40.73,242928.0,37.9551,37.9551,37.9364,37.9364,242928.0
2023-03-06 12:40:00,40.74,40.75,40.69,40.7,79158.0,37.9458,37.9551,37.8992,37.9085,79158.0
2023-03-06 12:50:00,40.69,40.71,40.69,40.71,91186.0,37.8992,37.9178,37.8992,37.9178,91186.0
2023-03-06 13:00:00,40.7,40.71,40.65,40.66,113094.0,37.9085,37.9178,37.8619,37.8713,113094.0
2023-03-06 13:10:00,40.67,40.67,40.65,40.67,63846.0,37.8806,37.8806,37.8619,37.8806,63846.0
2023-03-06 13:20:00,40.66,40.68,40.65,40.65,62429.0,37.8713,37.8899,37.8619,37.8619,62429.0
2023-03-06 13:30:00,40.65,40.66,40.62,40.63,70116.0,37.8619,37.8713,37.834,37.8433,70116.0
2023-03-06 13:40:00,40.63,40.64,40.61,40.61,69743.0,37.8433,37.8526,37.8247,37.8247,69743.0
2023-03-06 13:50:00,40.61,40.62,40.59,40.61,138199.0,37.8247,37.834,37.8061,37.8247,138199.0
2023-03-06 14:00:00,40.61,40.63,40.59,40.62,126733.0,37.8247,37.8433,37.8061,37.834,126733.0
2023-03-06 14:10:00,40.62,40.64,40.61,40.62,183507.0,37.834,37.8526,37.8247,37.834,183507.0
2023-03-06 14:20:00,40.62,40.62,40.6,40.62,153842.0,37.834,37.834,37.8154,37.834,153842.0
2023-03-06 14:30:00,40.61,40.63,40.6,40.6,150019.0,37.8247,37.8433,37.8154,37.8154,150019.0
2023-03-06 14:40:00,40.61,40.62,40.59,40.59,229192.0,37.8247,37.834,37.8061,37.8061,229192.0
2023-03-06 14:50:00,40.59,40.61,40.58,40.59,114599.0,37.8061,37.8247,37.7967,37.8061,114599.0
2023-03-06 15:00:00,40.59,40.6,40.58,40.59,181651.0,37.8061,37.8154,37.7967,37.8061,181651.0
2023-03-06 15:10:00,40.59,40.61,40.56,40.59,202030.0,37.8061,37.8247,37.7781,37.8061,202030.0
2023-03-06 15:20:00,40.59,40.59,40.56,40.56,152434.0,37.8061,37.8061,37.7781,37.7781,152434.0
2023-03-06 15:30:00,40.57,40.57,40.55,40.57,283939.0,37.7874,37.7874,37.7688,37.7874,283939.0
2023-03-06 15:40:00,40.56,40.59,40.56,40.58,229241.0,37.7781,37.8061,37.7781,37.7967,229241.0
2023-03-06 15:50:00,40.58,40.58,40.55,40.56,513832.0,37.7967,37.7967,37.7688,37.7781,513832.0
2023-03-07 09:30:00,40.39,40.41,40.33,40.35,504838.0,37.6198,37.6384,37.5639,37.5825,504838.0
2023-03-07 09:40:00,40.36,40.37,40.26,40.34,189791.0,37.5918,37.6011,37.4987,37.5732,189791.0
2023-03-07 09:50:00,40.34,40.34,40.29,40.3,155139.0,37.5732,37.5732,37.5266,37.5359,155139.0
2023-03-07 10:00:00,40.3,40.31,40.06,40.09,486525.0,37.5359,37.5453,37.3124,37.3403,486525.0
2023-03-07 10:10:00,40.09,40.14,40.05,40.08,198279.0,37.3403,37.3869,37.3031,37.331,198279.0
2023-03-07 10:20:00,40.07,40.2,40.07,40.14,246678.0,37.3217,37.4428,37.3217,37.3869,246678.0
2023-03-07 10:30:00,40.14,40.25,40.12,40.2,182475.0,37.3869,37.4894,37.3683,37.4428,182475.0
2023-03-07 10:40:00,40.2,40.23,40.13,40.19,202337.0,37.4428,37.4707,37.3776,37.4335,202337.0
2023-03-07 10:50:00,40.2,40.2,40.1,40.1,120657.0,37.4428,37.4428,37.3497,37.3497,120657.0
2023-03-07 11:00:00,40.1,40.19,40.09,40.17,131162.0,37.3497,37.4335,37.3403,37.4149,131162.0
2023-03-07 11:10:00,40.17,40.21,40.13,40.15,111681.0,37.4149,37.4521,37.3776,37.3962,111681.0
2023-03-07 11:20:00,40.15,40.15,40.09,40.11,108341.0,37.3962,37.3962,37.3403,37.359,108341.0
2023-03-07 11:30:00,40.11,40.14,40.1,40.12,152372.0,37.359,37.3869,37.3497,37.3683,152372.0
2023-03-07 11:40:00,40.13,40.15,40.09,40.15,203507.0,37.3776,37.3962,37.3403,37.3962,203507.0
2023-03-07 11:50:00,40.15,40.16,40.09,40.1,468990.0,37.3962,37.4055,37.3403,37.3497,468990.0
2023-03-07 12:00:00,40.09,40.12,40.09,40.1,257621.0,37.3403,37.3683,37.3403,37.3497,257621.0
2023-03-07 12:10:00,40.11,40.14,40.1,40.14,115031.0,37.359,37.3869,37.3497,37.3869,115031.0
2023-03-07 12:20:00,40.14,40.21,40.14,40.17,333791.0,37.3869,37.4521,37.3869,37.4149,333791.0
2023-03-07 12:30:00,40.17,40.19,40.15,40.17,222055.0,37.4149,37.4335,37.3962,37.4149,222055.0
2023-03-07 12:40:00,40.18,40.19,40.14,40.18,153295.0,37.4242,37.4335,37.3869,37.4242,153295.0
2023-03-07 12:50:00,40.18,40.2,40.12,40.12,166428.0,37.4242,37.4428,37.3683,37.3683,166428.0
2023-03-07 13:00:00,40.11,40.13,40.08,40.08,69985.0,37.359,37.3776,37.331,37.331,69985.0
2023-03-07 13:10:00,40.09,40.1,40.06,40.07,241466.0,37.3403,37.3497,37.3124,37.3217,241466.0
2023-03-07 13:20:00,40.07,40.07,40.04,40.07,216339.0,37.3217,37.3217,37.2938,37.3217,216339.0
2023-03-07 13:30:00,40.07,40.09,40.03,40.04,161505.0,37.3217,37.3403,37.2845,37.2938,161505.0
2023-03-07 13:40:00,40.04,40.04,39.97,39.97,183286.0,37.2938,37.2938,37.2286,37.2286,183286.0
2023-03-07 13:50:00,39.98,40.0,39.96,39.99,123934.0,37.2379,37.2565,37.2193,37.2472,123934.0
2023-03-07 14:00:00,39.99,40.01,39.98,40.0,132752.0,37.2472,37.2658,37.2379,37.2565,132752.0
2023-03-07 14:10:00,40.0,40.01,39.98,40.01,241025.0,37.2565,37.2658,37.2379,37.2658,241025.0
2023-03-07 14:20:00,40.0,40.01,39.97,39.97,243199.0,37.2565,37.2658,37.2286,37.2286,243199.0
2023-03-07 14:30:00,39.98,39.98,39.96,39.96,212319.0,37.2379,37.2379,37.2193,37.2193,212319.0
2023-03-07 14:40:00,39.96,39.98,39.95,39.95,213480.0,37.2193,37.2379,37.2099,37.2099,213480.0
2023-03-07 14:50:00,39.96,39.96,39.94,39.96,170779.0,37.2193,37.2193,37.2006,37.2193,170779.0
2023-03-07 15:00:00,39.96,40.0,39.95,39.98,292854.0,37.2193,37.2565,37.2099,37.2379,292854.0
2023-03-07 15:10:00,39.98,40.02,39.98,40.02,155801.0,37.2379,37.2751,37.2379,37.2751,155801.0
2023-03-07 15:20:00,40.01,40.02,39.97,39.98,231049.0,37.2658,37.2751,37.2286,37.2379,231049.0
2023-03-07 15:30:00,39.98,40.02,39.97,40.02,261353.0,37.2379,37.2751,37.2286,37.2751,261353.0
2023-03-07 15:40:00,40.01,40.02,39.98,39.99,321122.0,37.2658,37.2751,37.2379,37.2472,321122.0
2023-03-07 15:50:00,39.98,39.98,39.94,39.95,834117.0,37.2379,37.2379,37.2006,37.2099,834117.0
2023-03-08 09:30:00,40.03,40.11,40.01,40.03,342922.0,37.2845,37.359,37.2658,37.2845,342922.0
2023-03-08 09:40:00,40.03,40.1,40.01,40.09,135050.0,37.2845,37.3497,37.2658,37.3403,135050.0
2023-03-08 09:50:00,40.09,40.15,40.08,40.12,122803.0,37.3403,37.3962,37.331,37.3683,122803.0
2023-03-08 10:00:00,40.13,40.18,40.01,40.16,426591.0,37.3776,37.4242,37.2658,37.4055,426591.0
2023-03-08 10:10:00,40.16,40.2,40.1,40.12,209122.0,37.4055,37.4428,37.3497,37.3683,209122.0
2023-03-08 10:20:00,40.12,40.24,40.09,40.19,319637.0,37.3683,37.4801,37.3403,37.4335,319637.0
2023-03-08 10:30:00,40.19,40.25,40.17,40.19,180251.0,37.4335,37.4894,37.4149,37.4335,180251.0
2023-03-08 10:40:00,40.2,40.2,40.14,40.14,158008.0,37.4428,37.4428,37.3869,37.3869,158008.0
2023-03-08 10:50:00,40.14,40.18,40.14,40.16,326753.0,37.3869,37.4242,37.3869,37.4055,326753.0
2023-03-08 11:00:00,40.17,40.21,40.16,40.2,173825.0,37.4149,37.4521,37.4055,37.4428,173825.0
2023-03-08 11:10:00,40.2,40.21,40.16,40.17,123762.0,37.4428,37.4521,37.4055,37.4149,123762.0
2023-03-08 11:20:00,40.16,40.19,40.13,40.14,135117.0,37.4055,37.4335,37.3776,37.3869,135117.0
2023-03-08 11:30:00,40.14,40.15,40.1,40.13,125317.0,37.3869,37.3962,37.3497,37.3776,125317.0
2023-03-08 11:40:00,40.13,40.19,40.13,40.19,102559.0,37.3776,37.4335,37.3776,37.4335,102559.0
2023-03-08 11:50:00,40.18,40.2,40.14,40.16,170691.0,37.4242,37.4428,37.3869,37.4055,170691.0
2023-03-08 12:00:00,40.16,40.17,40.11,40.12,114791.0,37.4055,37.4149,37.359,37.3683,114791.0
2023-03-08 12:10:00,40.11,40.13,40.09,40.13,72268.0,37.359,37.3776,37.3403,37.3776,72268.0
2023-03-08 12:20:00,40.12,40.14,40.11,40.12,74307.0,37.3683,37.3869,37.359,37.3683,74307.0
2023-03-08 12:30:00,40.12,40.15,40.08,40.14,104880.0,37.3683,37.3962,37.331,37.3869,104880.0
2023-03-08 12:40:00,40.15,40.16,40.11,40.13,90180.0,37.3962,37.4055,37.359,37.3776,90180.0
2023-03-08 12:50:00,40.13,40.13,40.09,40.1,85988.0,37.3776,37.3776,37.3403,37.3497,85988.0
2023-03-08 13:00:00,40.11,40.12,40.08,40.09,156585.0,37.359,37.3683,37.331,37.3403,156585.0
2023-03-08 13:10:00,40.09,40.11,40.07,40.08,98325.0,37.3403,37.359,37.3217,37.331,98325.0
2023-03-08 13:20:00,40.08,40.1,40.06,40.07,76061.0,37.331,37.3497,37.3124,37.3217,76061.0
2023-03-08 13:30:00,40.06,40.08,40.05,40.06,76187.0,37.3124,37.331,37.3031,37.3124,76187.0
2023-03-08 13:40:00,40.06,40.07,40.04,40.04,90811.0,37.3124,37.3217,37.2938,37.2938,90811.0
2023-03-08 13:50:00,40.04,40.07,40.03,40.06,171711.0,37.2938,37.3217,37.2845,37.3124,171711.0
2023-03-08 14:00:00,40.06,40.07,40.05,40.07,346108.0,37.3124,37.3217,37.3031,37.3217,346108.0
2023-03-08 14:10:00,40.07,40.1,40.07,40.08,123295.0,37.3217,37.3497,37.3217,37.331,123295.0
2023-03-08 14:20:00,40.08,40.1,40.07,40.09,150058.0,37.331,37.3497,37.3217,37.3403,150058.0
2023-03-08 14:30:00,40.1,40.11,40.08,40.1,200195.0,37.3497,37.359,37.331,37.3497,200195.0
2023-03-08 14:40:00,40.09,40.11,40.09,40.09,56241.0,37.3403,37.359,37.3403,37.3403,56241.0
2023-03-08 14:50:00,40.09,40.1,40.07,40.09,115976.0,37.3403,37.3497,37.3217,37.3403,115976.0
2023-03-08 15:00:00,40.09,40.11,40.09,40.1,169415.0,37.3403,37.359,37.3403,37.3497,169415.0
2023-03-08 15:10:00,40.11,40.11,40.1,40.11,164478.0,37.359,37.359,37.3497,37.359,164478.0
2023-03-08 15:20:00,40.11,40.11,40.08,40.09,86739.0,37.359,37.359,37.331,37.3403,86739.0
2023-03-08 15:30:00,40.09,40.14,40.09,40.12,277526.0,37.3403,37.3869,37.3403,37.3683,277526.0
2023-03-08 15:40:00,40.13,40.17,40.12,40.15,191115.0,37.3776,37.4149,37.3683,37.3962,191115.0
2023-03-08 15:50:00,40.15,40.16,40.14,40.15,308752.0,37.3962,37.4055,37.3869,37.3962,308752.0
2023-03-09 09:30:00,39.8,39.84,39.71,39.82,342703.0,37.0702,37.1075,36.9864,37.0889,342703.0
2023-03-09 09:40:00,39.82,39.86,39.75,39.86,191003.0,37.0889,37.1261,37.0237,37.1261,191003.0
2023-03-09 09:50:00,39.87,39.87,39.8,39.81,150633.0,37.1354,37.1354,37.0702,37.0796,150633.0
2023-03-09 10:00:00,39.82,39.88,39.8,39.85,743463.0,37.0889,37.1447,37.0702,37.1168,743463.0
2023-03-09 10:10:00,39.86,39.87,39.72,39.75,176196.0,37.1261,37.1354,36.9957,37.0237,176196.0
2023-03-09 10:20:00,39.75,39.77,39.71,39.76,180631.0,37.0237,37.0423,36.9864,37.033,180631.0
2023-03-09 10:30:00,39.76,39.8,39.74,39.76,107387.0,37.033,37.0702,37.0144,37.033,107387.0
2023-03-09 10:40:00,39.76,39.8,39.76,39.78,66456.0,37.033,37.0702,37.033,37.0516,66456.0
2023-03-09 10:50:00,39.78,39.78,39.72,39.73,205256.0,37.0516,37.0516,36.9957,37.005,205256.0
2023-03-09 11:00:00,39.72,39.73,39.66,39.68,126602.0,36.9957,37.005,36.9398,36.9585,126602.0
2023-03-09 11:10:00,39.68,39.7,39.66,39.69,112277.0,36.9585,36.9771,36.9398,36.9678,112277.0
2023-03-09 11:20:00,39.69,39.72,39.67,39.67,96062.0,36.9678,36.9957,36.9492,36.9492,96062.0
2023-03-09 11:30:00,39.68,39.7,39.67,39.69,112597.0,36.9585,36.9771,36.9492,36.9678,112597.0
2023-03-09 11:40:00,39.69,39.7,39.68,39.69,76480.0,36.9678,36.9771,36.9585,36.9678,76480.0
2023-03-09 11:50:00,39.69,39.69,39.63,39.64,166508.0,36.9678,36.9678,36.9119,36.9212,166508.0
2023-03-09 12:00:00,39.64,39.67,39.61,39.65,135401.0,36.9212,36.9492,36.8933,36.9305,135401.0
2023-03-09 12:10:00,39.66,39.67,39.64,39.66,67429.0,36.9398,36.9492,36.9212,36.9398,67429.0
2023-03-09 12:20:00,39.66,39.69,39.65,39.69,220649.0,36.9398,36.9678,36.9305,36.9678,220649.0
2023-03-09 12:30:00,39.68,39.69,39.63,39.64,331443.0,36.9585,36.9678,36.9119,36.9212,331443.0
2023-03-09 12:40:00,39.63,39.65,39.6,39.61,85353.0,36.9119,36.9305,36.884,36.8933,85353.0
2023-03-09 12:50:00,39.6,39.62,39.59,39.6,94773.0,36.884,36.9026,36.8746,36.884,94773.0
2023-03-09 13:00:00,39.61,39.64,39.59,39.63,259182.0,36.8933,36.9212,36.8746,36.9119,259182.0
2023-03-09 13:10:00,39.63,39.63,39.59,39.6,87750.0,36.9119,36.9119,36.8746,36.884,87750.0
2023-03-09 13:20:00,39.59,39.61,39.54,39.58,93331.0,36.8746,36.8933,36.8281,36.8653,93331.0
2023-03-09 13:30:00,39.57,39.57,39.53,39.54,104904.0,36.856,36.856,36.8188,36.8281,104904.0
2023-03-09 13:40:00,39.54,39.57,39.51,39.52,97183.0,36.8281,36.856,36.8001,36.8094,97183.0
2023-03-09 13:50:00,39.52,39.55,39.5,39.55,82935.0,36.8094,36.8374,36.7908,36.8374,82935.0
2023-03-09 14:00:00,39.55,39.55,39.5,39.52,283360.0,36.8374,36.8374,36.7908,36.8094,283360.0
2023-03-09 14:10:00,39.52,39.54,39.5,39.52,188032.0,36.8094,36.8281,36.7908,36.8094,188032.0
2023-03-09 14:20:00,39.52,39.56,39.51,39.52,149065.0,36.8094,36.8467,36.8001,36.8094,149065.0
2023-03-09 14:30:00,39.51,39.52,39.47,39.5,123257.0,36.8001,36.8094,36.7629,36.7908,123257.0
2023-03-09 14:40:00,39.5,39.52,39.48,39.48,196516.0,36.7908,36.8094,36.7722,36.7722,196516.0
2023-03-09 14:50:00,39.48,39.49,39.44,39.44,237856.0,36.7722,36.7815,36.7349,36.7349,237856.0
2023-03-09 15:00:00,39.45,39.46,39.4,39.41,257646.0,36.7442,36.7536,36.6977,36.707,257646.0
2023-03-09 15:10:00,39.4,39.42,39.32,39.33,181364.0,36.6977,36.7163,36.6232,36.6325,181364.0
2023-03-09 15:20:00,39.33,39.33,39.28,39.29,324632.0,36.6325,36.6325,36.5859,36.5952,324632.0
2023-03-09 15:30:00,39.29,39.36,39.29,39.36,519053.0,36.5952,36.6604,36.5952,36.6604,519053.0
2023-03-09 15:40:00,39.36,39.36,39.31,39.34,468196.0,36.6604,36.6604,36.6138,36.6418,468196.0
2023-03-09 15:50:00,39.33,39.37,39.32,39.33,418174.0,36.6325,36.6697,36.6232,36.6325,418174.0
2023-03-10 09:30:00,39.31,39.37,39.25,39.26,663059.0,36.6138,36.6697,36.558,36.5673,663059.0
2023-03-10 09:40:00,39.26,39.27,39.13,39.19,1944436.0,36.5673,36.5766,36.4462,36.5021,1944436.0
2023-03-10 09:50:00,39.18,39.31,39.16,39.29,448914.0,36.4928,36.6138,36.4741,36.5952,448914.0
2023-03-10 10:00:00,39.28,39.46,39.27,39.44,619254.0,36.5859,36.7536,36.5766,36.7349,619254.0
2023-03-10 10:10:00,39.43,39.46,39.35,39.35,283562.0,36.7256,36.7536,36.6511,36.6511,283562.0
2023-03-10 10:20:00,39.35,39.42,39.32,39.38,221709.0,36.6511,36.7163,36.6232,36.679,221709.0
2023-03-10 10:30:00,39.38,39.48,39.38,39.44,219616.0,36.679,36.7722,36.679,36.7349,219616.0
2023-03-10 10:40:00,39.43,39.47,39.36,39.37,227777.0,36.7256,36.7629,36.6604,36.6697,227777.0
2023-03-10 10:50:00,39.38,39.48,39.34,39.47,341622.0,36.679,36.7722,36.6418,36.7629,341622.0
2023-03-10 11:00:00,39.47,39.48,39.43,39.46,316231.0,36.7629,36.7722,36.7256,36.7536,316231.0
2023-03-10 11:10:00,39.46,39.47,39.36,39.39,392108.0,36.7536,36.7629,36.6604,36.6884,392108.0
2023-03-10 11:20:00,39.38,39.44,39.37,39.43,714294.0,36.679,36.7349,36.6697,36.7256,714294.0
2023-03-10 11:30:00,39.43,39.49,39.42,39.45,622775.0,36.7256,36.7815,36.7163,36.7442,622775.0
2023-03-10 11:40:00,39.46,39.47,39.36,39.37,527324.0,36.7536,36.7629,36.6604,36.6697,527324.0
2023-03-10 11:50:00,39.38,39.38,39.3,39.31,361128.0,36.679,36.679,36.6045,36.6138,361128.0
2023-03-10 12:00:00,39.32,39.36,39.3,39.31,449208.0,36.6232,36.6604,36.6045,36.6138,449208.0
2023-03-10 12:10:00,39.3,39.34,39.28,39.31,283657.0,36.6045,36.6418,36.5859,36.6138,283657.0
2023-03-10 12:20:00,39.3,39.34,39.29,39.33,171289.0,36.6045,36.6418,36.5952,36.6325,171289.0
2023-03-10 12:30:00,39.33,39.39,39.33,39.36,361386.0,36.6325,36.6884,36.6325,36.6604,361386.0
2023-03-10 12:40:00,39.36,39.38,39.33,39.34,252457.0,36.6604,36.679,36.6325,36.6418,252457.0
2023-03-10 12:50:00,39.35,39.36,39.31,39.32,214619.0,36.6511,36.6604,36.6138,36.6232,214619.0
2023-03-10 13:00:00,39.32,39.35,39.29,39.3,324852.0,36.6232,36.6511,36.5952,36.6045,324852.0
2023-03-10 13:10:00,39.3,39.31,39.22,39.23,252294.0,36.6045,36.6138,36.53,36.5393,252294.0
2023-03-10 13:20:00,39.22,39.24,39.16,39.19,233812.0,36.53,36.5486,36.4741,36.5021,233812.0
2023-03-10 13:30:00,39.19,39.19,39.14,39.15,123437.0,36.5021,36.5021,36.4555,36.4648,123437.0
2023-03-10 13:40:00,39.15,39.15,39.1,39.11,101154.0,36.4648,36.4648,36.4182,36.4276,101154.0
2023-03-10 13:50:00,39.11,39.12,39.08,39.09,293672.0,36.4276,36.4369,36.3996,36.4089,293672.0
2023-03-10 14:00:00,39.1,39.19,39.1,39.18,212299.0,36.4182,36.5021,36.4182,36.4928,212299.0
2023-03-10 14:10:00,39.19,39.21,39.14,39.16,296721.0,36.5021,36.5207,36.4555,36.4741,296721.0
2023-03-10 14:20:00,39.17,39.17,39.12,39.13,112475.0,36.4834,36.4834,36.4369,36.4462,112475.0
2023-03-10 14:30:00,39.13,39.2,39.12,39.17,320353.0,36.4462,36.5114,36.4369,36.4834,320353.0
2023-03-10 14:40:00,39.17,39.23,39.14,39.23,251472.0,36.4834,36.5393,36.4555,36.5393,251472.0
2023-03-10 14:50:00,39.22,39.25,39.19,39.21,368395.0,36.53,36.558,36.5021,36.5207,368395.0
2023-03-10 15:00:00,39.21,39.23,39.17,39.22,173313.0,36.5207,36.5393,36.4834,36.53,173313.0
2023-03-10 15:10:00,39.23,39.24,39.16,39.16,313753.0,36.5393,36.5486,36.4741,36.4741,313753.0
2023-03-10 15:20:00,39.16,39.22,39.15,39.19,218183.0,36.4741,36.53,36.4648,36.5021,218183.0
2023-03-10 15:30:00,39.19,39.21,39.15,39.15,183295.0,36.5021,36.5207,36.4648,36.4648,183295.0
2023-03-10 15:40:00,39.15,39.15,39.11,39.11,274886.0,36.4648,36.4648,36.4276,36.4276,274886.0
2023-03-10 15:50:00,39.11,39.15,39.11,39.13,517880.0,36.4276,36.4648,36.4276,36.4462,517880.0
2023-03-13 09:30:00,38.94,39.01,38.84,38.88,863893.0,36.2692,36.3344,36.1761,36.2133,863893.0
2023-03-13 09:40:00,38.89,39.01,38.85,38.98,570340.0,36.2227,36.3344,36.1854,36.3065,570340.0
2023-03-13 09:50:00,38.99,39.14,38.98,39.08,757093.0,36.3158,36.4555,36.3065,36.3996,757093.0
2023-03-13 10:00:00,39.08,39.23,39.05,39.17,632955.0,36.3996,36.5393,36.3717,36.4834,632955.0
2023-03-13 10:10:00,39.17,39.2,39.05,39.06,354730.0,36.4834,36.5114,36.3717,36.381,354730.0
2023-03-13 10:20:00,39.06,39.12,38.98,38.99,313436.0,36.381,36.4369,36.3065,36.3158,313436.0
2023-03-13 10:30:00,39.0,39.16,38.99,39.12,492319.0,36.3251,36.4741,36.3158,36.4369,492319.0
2023-03-13 10:40:00,39.13,39.2,39.07,39.16,801609.0,36.4462,36.5114,36.3903,36.4741,801609.0
2023-03-13 10:50:00,39.16,39.23,39.1,39.21,563490.0,36.4741,36.5393,36.4182,36.5207,563490.0
2023-03-13 11:00:00,39.21,39.28,39.17,39.2,513922.0,36.5207,36.5859,36.4834,36.5114,513922.0
2023-03-13 11:10:00,39.2,39.28,39.2,39.27,334520.0,36.5114,36.5859,36.5114,36.5766,334520.0
2023-03-13 11:20:00,39.27,39.33,39.23,39.32,388501.0,36.5766,36.6325,36.5393,36.6232,388501.0
2023-03-13 11:30:00,39.32,39.33,39.16,39.18,306718.0,36.6232,36.6325,36.4741,36.4928,306718.0
2023-03-13 11:40:00,39.19,39.26,39.18,39.26,355616.0,36.5021,36.5673,36.4928,36.5673,355616.0
2023-03-13 11:50:00,39.25,39.26,39.18,39.24,375609.0,36.558,36.5673,36.4928,36.5486,375609.0
2023-03-13 12:00:00,39.24,39.3,39.19,39.27,522288.0,36.5486,36.6045,36.5021,36.5766,522288.0
2023-03-13 12:10:00,39.27,39.28,39.19,39.21,337901.0,36.5766,36.5859,36.5021,36.5207,337901.0
2023-03-13 12:20:00,39.21,39.22,39.13,39.18,298641.0,36.5207,36.53,36.4462,36.4928,298641.0
2023-03-13 12:30:00,39.18,39.2,39.14,39.16,276906.0,36.4928,36.5114,36.4555,36.4741,276906.0
2023-03-13 12:40:00,39.16,39.21,39.08,39.09,426662.0,36.4741,36.5207,36.3996,36.4089,426662.0
2023-03-13 12:50:00,39.1,39.15,39.08,39.11,273295.0,36.4182,36.4648,36.3996,36.4276,273295.0
2023-03-13 13:00:00,39.12,39.15,39.07,39.15,199468.0,36.4369,36.4648,36.3903,36.4648,199468.0
2023-03-13 13:10:00,39.15,39.2,39.13,39.18,319103.0,36.4648,36.5114,36.4462,36.4928,319103.0
2023-03-13 13:20:00,39.16,39.17,39.1,39.13,162874.0,36.4741,36.4834,36.4182,36.4462,162874.0
2023-03-13 13:30:00,39.13,39.22,39.1,39.19,241973.0,36.4462,36.53,36.4182,36.5021,241973.0
2023-03-13 13:40:00,39.2,39.21,39.16,39.18,166521.0,36.5114,36.5207,36.4741,36.4928,166521.0
2023-03-13 13:50:00,39.19,39.25,39.17,39.23,108430.0,36.5021,36.558,36.4834,36.5393,108430.0
2023-03-13 14:00:00,39.23,39.26,39.2,39.21,103360.0,36.5393,36.5673,36.5114,36.5207,103360.0
2023-03-13 14:10:00,39.21,39.26,39.2,39.24,197680.0,36.5207,36.5673,36.5114,36.5486,197680.0
2023-03-13 14:20:00,39.24,39.28,39.22,39.23,132995.0,36.5486,36.5859,36.53,36.5393,132995.0
2023-03-13 14:30:00,39.23,39.3,39.2,39.22,272539.0,36.5393,36.6045,36.5114,36.53,272539.0
2023-03-13 14:40:00,39.22,39.27,39.2,39.23,365063.0,36.53,36.5766,36.5114,36.5393,365063.0
2023-03-13 14:50:00,39.22,39.25,39.2,39.23,119832.0,36.53,36.558,36.5114,36.5393,119832.0
2023-03-13 15:00:00,39.22,39.25,39.17,39.19,230451.0,36.53,36.558,36.4834,36.5021,230451.0
2023-03-13 15:10:00,39.19,39.24,39.18,39.19,321870.0,36.5021,36.5486,36.4928,36.5021,321870.0
2023-03-13 15:20:00,39.19,39.19,39.12,39.14,396419.0,36.5021,36.5021,36.4369,36.4555,396419.0
2023-03-13 15:30:00,39.14,39.19,39.13,39.18,285335.0,36.4555,36.5021,36.4462,36.4928,285335.0
2023-03-13 15:40:00,39.18,39.2,39.13,39.14,267281.0,36.4928,36.5114,36.4462,36.4555,267281.0
2023-03-13 15:50:00,39.13,39.14,39.06,39.07,336946.0,36.4462,36.4555,36.381,36.3903,336946.0
2023-03-14 09:30:00,39.03,39.04,38.92,39.01,690538.0,36.353,36.3624,36.2506,36.3344,690538.0
2023-03-14 09:40:00,39.01,39.04,38.95,39.0,171373.0,36.3344,36.3624,36.2785,36.3251,171373.0
2023-03-14 09:50:00,38.98,39.03,38.94,39.01,176145.0,36.3065,36.353,36.2692,36.3344,176145.0
2023-03-14 10:00:00,39.02,39.1,38.99,39.09,262397.0,36.3437,36.4182,36.3158,36.4089,262397.0
2023-03-14 10:10:00,39.09,39.12,39.03,39.07,458757.0,36.4089,36.4369,36.353,36.3903,458757.0
2023-03-14 10:20:00,39.07,39.13,39.06,39.09,234066.0,36.3903,36.4462,36.381,36.4089,234066.0
2023-03-14 10:30:00,39.09,39.11,39.07,39.09,246379.0,36.4089,36.4276,36.3903,36.4089,246379.0
2023-03-14 10:40:00,39.09,39.15,39.08,39.13,219655.0,36.4089,36.4648,36.3996,36.4462,219655.0
2023-03-14 10:50:00,39.12,39.14,39.05,39.05,216740.0,36.4369,36.4555,36.3717,36.3717,216740.0
2023-03-14 11:00:00,39.05,39.14,39.05,39.13,129534.0,36.3717,36.4555,36.3717,36.4462,129534.0
2023-03-14 11:10:00,39.14,39.19,39.12,39.17,83357.0,36.4555,36.5021,36.4369,36.4834,83357.0
2023-03-14 11:20:00,39.17,39.18,39.14,39.16,118933.0,36.4834,36.4928,36.4555,36.4741,118933.0
2023-03-14 11:30:00,39.16,39.18,39.14,39.16,124449.0,36.4741,36.4928,36.4555,36.4741,124449.0
2023-03-14 11:40:00,39.16,39.17,39.1,39.11,386454.0,36.4741,36.4834,36.4182,36.4276,386454.0
2023-03-14 11:50:00,39.11,39.14,39.1,39.11,61785.0,36.4276,36.4555,36.4182,36.4276,61785.0
2023-03-14 12:00:00,39.11,39.13,39.09,39.12,131022.0,36.4276,36.4462,36.4089,36.4369,131022.0
2023-03-14 12:10:00,39.12,39.17,39.12,39.16,587760.0,36.4369,36.4834,36.4369,36.4741,587760.0
2023-03-14 12:20:00,39.15,39.16,39.08,39.1,209212.0,36.4648,36.4741,36.3996,36.4182,209212.0
2023-03-14 12:30:00,39.1,39.15,39.1,39.12,190689.0,36.4182,36.4648,36.4182,36.4369,190689.0
2023-03-14 12:40:00,39.11,39.11,39.07,39.09,249188.0,36.4276,36.4276,36.3903,36.4089,249188.0
2023-03-14 12:50:00,39.1,39.11,39.06,39.09,225040.0,36.4182,36.4276,36.381,36.4089,225040.0
2023-03-14 13:00:00,39.08,39.1,39.04,39.05,138505.0,36.3996,36.4182,36.3624,36.3717,138505.0
2023-03-14 13:10:00,39.04,39.04,38.97,39.01,121894.0,36.3624,36.3624,36.2972,36.3344,121894.0
2023-03-14 13:20:00,39.0,39.06,38.99,39.05,109621.0,36.3251,36.381,36.3158,36.3717,109621.0
2023-03-14 13:30:00,39.04,39.06,39.02,39.06,208246.0,36.3624,36.381,36.3437,36.381,208246.0
2023-03-14 13:40:00,39.06,39.07,39.02,39.05,213503.0,36.381,36.3903,36.3437,36.3717,213503.0
2023-03-14 13:50:00,39.05,39.07,39.02,39.02,170967.0,36.3717,36.3903,36.3437,36.3437,170967.0
2023-03-14 14:00:00,39.03,39.05,38.97,38.98,404195.0,36.353,36.3717,36.2972,36.3065,404195.0
2023-03-14 14:10:00,38.99,39.02,38.97,38.99,206562.0,36.3158,36.3437,36.2972,36.3158,206562.0
2023-03-14 14:20:00,38.98,39.05,38.97,39.05,151692.0,36.3065,36.3717,36.2972,36.3717,151692.0
2023-03-14 14:30:00,39.05,39.06,39.03,39.05,204693.0,36.3717,36.381,36.353,36.3717,204693.0
2023-03-14 14:40:00,39.05,39.07,39.02,39.05,114745.0,36.3717,36.3903,36.3437,36.3717,114745.0
2023-03-14 14:50:00,39.05,39.08,39.01,39.02,301997.0,36.3717,36.3996,36.3344,36.3437,301997.0
2023-03-14 15:00:00,39.02,39.05,38.96,38.98,180495.0,36.3437,36.3717,36.2878,36.3065,180495.0
2023-03-14 15:10:00,38.97,38.98,38.93,38.98,487858.0,36.2972,36.3065,36.2599,36.3065,487858.0
2023-03-14 15:20:00,38.99,38.99,38.96,38.99,487584.0,36.3158,36.3158,36.2878,36.3158,487584.0
2023-03-14 15:30:00,38.98,39.05,38.97,39.03,374856.0,36.3065,36.3717,36.2972,36.353,374856.0
2023-03-14 15:40:00,39.03,39.04,39.01,39.03,362245.0,36.353,36.3624,36.3344,36.353,362245.0
2023-03-14 15:50:00,39.04,39.12,39.03,39.11,268025.0,36.3624,36.4369,36.353,36.4276,268025.0
2023-03-15 09:30:00,38.33,38.4,38.3,38.38,907791.0,35.7011,35.7663,35.6731,35.7476,907791.0
2023-03-15 09:40:00,38.38,38.45,38.34,38.43,493292.0,35.7476,35.8128,35.7104,35.7942,493292.0
2023-03-15 09:50:00,38.42,38.43,38.27,38.29,562850.0,35.7849,35.7942,35.6452,35.6638,562850.0
2023-03-15 10:00:00,38.29,38.33,38.21,38.3,594361.0,35.6638,35.7011,35.5893,35.6731,594361.0
2023-03-15 10:10:00,38.31,38.34,38.2,38.23,558849.0,35.6824,35.7104,35.58,35.6079,558849.0
2023-03-15 10:20:00,38.23,38.27,38.18,38.22,799605.0,35.6079,35.6452,35.5613,35.5986,799605.0
2023-03-15 10:30:00,38.22,38.26,38.16,38.18,891791.0,35.5986,35.6359,35.5427,35.5613,891791.0
2023-03-15 10:40:00,38.18,38.18,38.12,38.14,727833.0,35.5613,35.5613,35.5055,35.5241,727833.0
2023-03-15 10:50:00,38.14,38.24,38.11,38.23,664982.0,35.5241,35.6172,35.4961,35.6079,664982.0
2023-03-15 11:00:00,38.23,38.24,38.18,38.2,1095910.0,35.6079,35.6172,35.5613,35.58,1095910.0
2023-03-15 11:10:00,38.2,38.27,38.2,38.27,775678.0,35.58,35.6452,35.58,35.6452,775678.0
2023-03-15 11:20:00,38.26,38.27,38.19,38.2,657183.0,35.6359,35.6452,35.5707,35.58,657183.0
2023-03-15 11:30:00,38.2,38.25,38.19,38.2,581863.0,35.58,35.6265,35.5707,35.58,581863.0
2023-03-15 11:40:00,38.2,38.29,38.19,38.28,638301.0,35.58,35.6638,35.5707,35.6545,638301.0
2023-03-15 11:50:00,38.29,38.3,38.23,38.24,681092.0,35.6638,35.6731,35.6079,35.6172,681092.0
2023-03-15 12:00:00,38.25,38.28,38.18,38.2,598451.0,35.6265,35.6545,35.5613,35.58,598451.0
2023-03-15 12:10:00,38.19,38.21,38.17,38.18,600747.0,35.5707,35.5893,35.552,35.5613,600747.0
2023-03-15 12:20:00,38.18,38.19,38.12,38.16,716538.0,35.5613,35.5707,35.5055,35.5427,716538.0
2023-03-15 12:30:00,38.16,38.2,38.14,38.16,576086.0,35.5427,35.58,35.5241,35.5427,576086.0
2023-03-15 12:40:00,38.16,38.2,38.14,38.2,173289.0,35.5427,35.58,35.5241,35.58,173289.0
2023-03-15 12:50:00,38.2,38.21,38.14,38.17,250800.0,35.58,35.5893,35.5241,35.552,250800.0
2023-03-15 13:00:00,38.16,38.24,38.16,38.22,227359.0,35.5427,35.6172,35.5427,35.5986,227359.0
2023-03-15 13:10:00,38.21,38.28,38.21,38.28,325880.0,35.5893,35.6545,35.5893,35.6545,325880.0
2023-03-15 13:20:00,38.28,38.3,38.25,38.29,322850.0,35.6545,35.6731,35.6265,35.6638,322850.0
2023-03-15 13:30:00,38.29,38.3,38.25,38.26,447668.0,35.6638,35.6731,35.6265,35.6359,447668.0
2023-03-15 13:40:00,38.26,38.26,38.2,38.21,187849.0,35.6359,35.6359,35.58,35.5893,187849.0
2023-03-15 13:50:00,38.22,38.28,38.21,38.26,356155.0,35.5986,35.6545,35.5893,35.6359,356155.0
2023-03-15 14:00:00,38.26,38.27,38.22,38.23,184877.0,35.6359,35.6452,35.5986,35.6079,184877.0
2023-03-15 14:10:00,38.23,38.25,38.2,38.24,263921.0,35.6079,35.6265,35.58,35.6172,263921.0
2023-03-15 14:20:00,38.23,38.42,38.23,38.36,495943.0,35.6079,35.7849,35.6079,35.729,495943.0
2023-03-15 14:30:00,38.37,38.42,38.36,38.4,620739.0,35.7383,35.7849,35.729,35.7663,620739.0
2023-03-15 14:40:00,38.39,38.43,38.38,38.38,499521.0,35.7569,35.7942,35.7476,35.7476,499521.0
2023-03-15 14:50:00,38.38,38.46,38.35,38.44,460237.0,35.7476,35.8221,35.7197,35.8035,460237.0
2023-03-15 15:00:00,38.44,38.48,38.42,38.42,412033.0,35.8035,35.8408,35.7849,35.7849,412033.0
2023-03-15 15:10:00,38.42,38.45,38.39,38.41,447914.0,35.7849,35.8128,35.7569,35.7756,447914.0
2023-03-15 15:20:00,38.41,38.48,38.38,38.46,428948.0,35.7756,35.8408,35.7476,35.8221,428948.0
2023-03-15 15:30:00,38.45,38.47,38.4,38.41,549063.0,35.8128,35.8315,35.7663,35.7756,549063.0
2023-03-15 15:40:00,38.41,38.42,38.36,38.4,577165.0,35.7756,35.7849,35.729,35.7663,577165.0
2023-03-15 15:50:00,38.4,38.46,38.36,38.46,1980243.0,35.7663,35.8221,35.729,35.8221,1980243.0
2023-03-16 09:30:00,38.35,38.43,38.31,38.43,451635.0,35.7197,35.7942,35.6824,35.7942,451635.0
2023-03-16 09:40:00,38.44,38.48,38.38,38.42,269399.0,35.8035,35.8408,35.7476,35.7849,269399.0
2023-03-16 09:50:00,38.43,38.52,38.42,38.51,108534.0,35.7942,35.878,35.7849,35.8687,108534.0
2023-03-16 10:00:00,38.51,38.53,38.39,38.4,294514.0,35.8687,35.8873,35.7569,35.7663,294514.0
2023-03-16 10:10:00,38.41,38.49,38.35,38.36,205281.0,35.7756,35.8501,35.7197,35.729,205281.0
2023-03-16 10:20:00,38.36,38.42,38.34,38.39,207224.0,35.729,35.7849,35.7104,35.7569,207224.0
2023-03-16 10:30:00,38.39,38.42,38.36,38.39,136076.0,35.7569,35.7849,35.729,35.7569,136076.0
2023-03-16 10:40:00,38.39,38.51,38.38,38.48,269128.0,35.7569,35.8687,35.7476,35.8408,269128.0
2023-03-16 10:50:00,38.49,38.59,38.49,38.58,384031.0,35.8501,35.9432,35.8501,35.9339,384031.0
2023-03-16 11:00:00,38.59,38.63,38.55,38.61,460909.0,35.9432,35.9805,35.906,35.9619,460909.0
2023-03-16 11:10:00,38.62,38.64,38.58,38.61,1012691.0,35.9712,35.9898,35.9339,35.9619,1012691.0
2023-03-16 11:20:00,38.61,38.69,38.59,38.66,486654.0,35.9619,36.0364,35.9432,36.0084,486654.0
2023-03-16 11:30:00,38.67,38.68,38.62,38.64,460189.0,36.0177,36.0271,35.9712,35.9898,460189.0
2023-03-16 11:40:00,38.64,38.75,38.63,38.75,542437.0,35.9898,36.0923,35.9805,36.0923,542437.0
2023-03-16 11:50:00,38.74,38.81,38.73,38.77,678025.0,36.0829,36.1481,36.0736,36.1109,678025.0
2023-03-16 12:00:00,38.78,38.8,38.72,38.73,361877.0,36.1202,36.1388,36.0643,36.0736,361877.0
2023-03-16 12:10:00,38.72,38.74,38.67,38.73,238089.0,36.0643,36.0829,36.0177,36.0736,238089.0
2023-03-16 12:20:00,38.74,38.79,38.73,38.77,332486.0,36.0829,36.1295,36.0736,36.1109,332486.0
2023-03-16 12:30:00,38.78,38.79,38.75,38.77,217668.0,36.1202,36.1295,36.0923,36.1109,217668.0
2023-03-16 12:40:00,38.78,38.81,38.77,38.8,311117.0,36.1202,36.1481,36.1109,36.1388,311117.0
2023-03-16 12:50:00,38.81,38.86,38.8,38.85,724986.0,36.1481,36.1947,36.1388,36.1854,724986.0
2023-03-16 13:00:00,38.86,38.91,38.85,38.89,469773.0,36.1947,36.2413,36.1854,36.2227,469773.0
2023-03-16 13:10:00,38.89,38.9,38.85,38.87,358729.0,36.2227,36.232,36.1854,36.204,358729.0
2023-03-16 13:20:00,38.87,38.87,38.84,38.86,223205.0,36.204,36.204,36.1761,36.1947,223205.0
2023-03-16 13:30:00,38.85,38.86,38.79,38.81,240284.0,36.1854,36.1947,36.1295,36.1481,240284.0
2023-03-16 13:40:00,38.81,38.83,38.8,38.8,257426.0,36.1481,36.1668,36.1388,36.1388,257426.0
2023-03-16 13:50:00,38.8,38.83,38.78,38.8,276992.0,36.1388,36.1668,36.1202,36.1388,276992.0
2023-03-16 14:00:00,38.8,38.82,38.78,38.82,230558.0,36.1388,36.1575,36.1202,36.1575,230558.0
2023-03-16 14:10:00,38.82,38.84,38.8,38.84,238785.0,36.1575,36.1761,36.1388,36.1761,238785.0
2023-03-16 14:20:00,38.84,38.84,38.81,38.84,209552.0,36.1761,36.1761,36.1481,36.1761,209552.0
2023-03-16 14:30:00,38.85,38.85,38.79,38.85,283008.0,36.1854,36.1854,36.1295,36.1854,283008.0
2023-03-16 14:40:00,38.85,38.88,38.83,38.88,148656.0,36.1854,36.2133,36.1668,36.2133,148656.0
2023-03-16 14:50:00,38.88,38.9,38.86,38.9,336481.0,36.2133,36.232,36.1947,36.232,336481.0
2023-03-16 15:00:00,38.9,38.94,38.89,38.91,254129.0,36.232,36.2692,36.2227,36.2413,254129.0
2023-03-16 15:10:00,38.91,38.93,38.9,38.93,206637.0,36.2413,36.2599,36.232,36.2599,206637.0
2023-03-16 15:20:00,38.93,38.96,38.92,38.95,286546.0,36.2599,36.2878,36.2506,36.2785,286546.0
2023-03-16 15:30:00,38.94,38.95,38.9,38.93,313852.0,36.2692,36.2785,36.232,36.2599,313852.0
2023-03-16 15:40:00,38.92,38.95,38.91,38.94,335785.0,36.2506,36.2785,36.2413,36.2692,335785.0
2023-03-16 15:50:00,38.94,38.96,38.9,38.95,359669.0,36.2692,36.2878,36.232,36.2785,359669.0
2023-03-17 09:30:00,38.97,38.98,38.87,38.9,364673.0,36.2972,36.3065,36.204,36.232,364673.0
2023-03-17 09:40:00,38.9,38.93,38.82,38.82,181460.0,36.232,36.2599,36.1575,36.1575,181460.0
2023-03-17 09:50:00,38.83,38.9,38.83,38.87,162074.0,36.1668,36.232,36.1668,36.204,162074.0
2023-03-17 10:00:00,38.88,38.97,38.85,38.87,338754.0,36.2133,36.2972,36.1854,36.204,338754.0
2023-03-17 10:10:00,38.87,38.88,38.78,38.79,156798.0,36.204,36.2133,36.1202,36.1295,156798.0
2023-03-17 10:20:00,38.78,38.79,38.7,38.74,224985.0,36.1202,36.1295,36.0457,36.0829,224985.0
2023-03-17 10:30:00,38.75,38.76,38.68,38.72,138131.0,36.0923,36.1016,36.0271,36.0643,138131.0
2023-03-17 10:40:00,38.72,38.74,38.67,38.73,156354.0,36.0643,36.0829,36.0177,36.0736,156354.0
2023-03-17 10:50:00,38.74,38.74,38.68,38.72,253561.0,36.0829,36.0829,36.0271,36.0643,253561.0
2023-03-17 11:00:00,38.72,38.74,38.67,38.73,153779.0,36.0643,36.0829,36.0177,36.0736,153779.0
2023-03-17 11:10:00,38.72,38.78,38.72,38.75,231281.0,36.0643,36.1202,36.0643,36.0923,231281.0
2023-03-17 11:20:00,38.75,38.76,38.66,38.69,126630.0,36.0923,36.1016,36.0084,36.0364,126630.0
2023-03-17 11:30:00,38.68,38.7,38.63,38.63,263029.0,36.0271,36.0457,35.9805,35.9805,263029.0
2023-03-17 11:40:00,38.64,38.68,38.61,38.67,249561.0,35.9898,36.0271,35.9619,36.0177,249561.0
2023-03-17 11:50:00,38.68,38.73,38.67,38.71,149210.0,36.0271,36.0736,36.0177,36.055,149210.0
2023-03-17 12:00:00,38.71,38.75,38.68,38.74,215283.0,36.055,36.0923,36.0271,36.0829,215283.0
2023-03-17 12:10:00,38.74,38.76,38.73,38.74,76630.0,36.0829,36.1016,36.0736,36.0829,76630.0
2023-03-17 12:20:00,38.73,38.76,38.7,38.76,391507.0,36.0736,36.1016,36.0457,36.1016,391507.0
2023-03-17 12:30:00,38.76,38.81,38.74,38.75,303850.0,36.1016,36.1481,36.0829,36.0923,303850.0
2023-03-17 12:40:00,38.75,38.76,38.72,38.73,147484.0,36.0923,36.1016,36.0643,36.0736,147484.0
2023-03-17 12:50:00,38.74,38.76,38.72,38.74,127170.0,36.0829,36.1016,36.0643,36.0829,127170.0
2023-03-17 13:00:00,38.75,38.78,38.73,38.77,122983.0,36.0923,36.1202,36.0736,36.1109,122983.0
2023-03-17 13:10:00,38.77,38.78,38.74,38.77,153332.0,36.1109,36.1202,36.0829,36.1109,153332.0
2023-03-17 13:20:00,38.77,38.8,38.75,38.77,117869.0,36.1109,36.1388,36.0923,36.1109,117869.0
2023-03-17 13:30:00,38.77,38.82,38.76,38.79,143052.0,36.1109,36.1575,36.1016,36.1295,143052.0
2023-03-17 13:40:00,38.79,38.79,38.74,38.79,88357.0,36.1295,36.1295,36.0829,36.1295,88357.0
2023-03-17 13:50:00,38.79,38.8,38.76,38.79,143645.0,36.1295,36.1388,36.1016,36.1295,143645.0
2023-03-17 14:00:00,38.79,38.82,38.75,38.76,129312.0,36.1295,36.1575,36.0923,36.1016,129312.0
2023-03-17 14:10:00,38.76,38.77,38.74,38.74,219502.0,36.1016,36.1109,36.0829,36.0829,219502.0
2023-03-17 14:20:00,38.74,38.76,38.71,38.73,123383.0,36.0829,36.1016,36.055,36.0736,123383.0
2023-03-17 14:30:00,38.72,38.75,38.71,38.72,157217.0,36.0643,36.0923,36.055,36.0643,157217.0
2023-03-17 14:40:00,38.72,38.73,38.7,38.73,203566.0,36.0643,36.0736,36.0457,36.0736,203566.0
2023-03-17 14:50:00,38.72,38.76,38.69,38.74,228572.0,36.0643,36.1016,36.0364,36.0829,228572.0
2023-03-17 15:00:00,38.73,38.76,38.71,38.73,214536.0,36.0736,36.1016,36.055,36.0736,214536.0
2023-03-17 15:10:00,38.73,38.77,38.72,38.76,417935.0,36.0736,36.1109,36.0643,36.1016,417935.0
2023-03-17 15:20:00,38.76,38.77,38.73,38.75,159842.0,36.1016,36.1109,36.0736,36.0923,159842.0
2023-03-17 15:30:00,38.76,38.76,38.7,38.72,243847.0,36.1016,36.1016,36.0457,36.0643,243847.0
2023-03-17 15:40:00,38.72,38.75,38.71,38.72,398836.0,36.0643,36.0923,36.055,36.0643,398836.0
2023-03-17 15:50:00,38.72,38.77,38.71,38.73,384895.0,36.0643,36.1109,36.055,36.0736,384895.0
2023-03-20 09:30:00,38.63,38.64,38.52,38.6,395498.0,36.0066,36.0159,35.904,35.9786,395498.0
2023-03-20 09:40:00,38.6,38.69,38.58,38.69,401252.0,35.9786,36.0625,35.9599,36.0625,401252.0
2023-03-20 09:50:00,38.69,38.73,38.65,38.7,179360.0,36.0625,36.0998,36.0252,36.0718,179360.0
2023-03-20 10:00:00,38.71,38.76,38.67,38.7,521831.0,36.0811,36.1277,36.0438,36.0718,521831.0
2023-03-20 10:10:00,38.69,38.75,38.67,38.7,243734.0,36.0625,36.1184,36.0438,36.0718,243734.0
2023-03-20 10:20:00,38.7,38.82,38.69,38.81,193476.0,36.0718,36.1837,36.0625,36.1743,193476.0
2023-03-20 10:30:00,38.82,38.83,38.77,38.8,109441.0,36.1837,36.193,36.137,36.165,109441.0
2023-03-20 10:40:00,38.79,38.86,38.78,38.85,238624.0,36.1557,36.2209,36.1464,36.2116,238624.0
2023-03-20 10:50:00,38.85,38.89,38.83,38.89,168014.0,36.2116,36.2489,36.193,36.2489,168014.0
2023-03-20 11:00:00,38.89,38.91,38.87,38.88,110248.0,36.2489,36.2675,36.2303,36.2396,110248.0
2023-03-20 11:10:00,38.88,38.88,38.8,38.8,141108.0,36.2396,36.2396,36.165,36.165,141108.0
2023-03-20 11:20:00,38.81,38.88,38.8,38.88,112826.0,36.1743,36.2396,36.165,36.2396,112826.0
2023-03-20 11:30:00,38.87,38.87,38.8,38.81,57711.0,36.2303,36.2303,36.165,36.1743,57711.0
2023-03-20 11:40:00,38.8,38.81,38.73,38.76,57529.0,36.165,36.1743,36.0998,36.1277,57529.0
2023-03-20 11:50:00,38.77,38.8,38.71,38.72,148873.0,36.137,36.165,36.0811,36.0904,148873.0
2023-03-20 12:00:00,38.72,38.74,38.67,38.68,143341.0,36.0904,36.1091,36.0438,36.0532,143341.0
2023-03-20 12:10:00,38.68,38.71,38.65,38.69,281861.0,36.0532,36.0811,36.0252,36.0625,281861.0
2023-03-20 12:20:00,38.69,38.72,38.68,38.72,68951.0,36.0625,36.0904,36.0532,36.0904,68951.0
2023-03-20 12:30:00,38.71,38.75,38.71,38.73,77050.0,36.0811,36.1184,36.0811,36.0998,77050.0
2023-03-20 12:40:00,38.73,38.76,38.72,38.76,83279.0,36.0998,36.1277,36.0904,36.1277,83279.0
2023-03-20 12:50:00,38.76,38.81,38.75,38.79,210988.0,36.1277,36.1743,36.1184,36.1557,210988.0
2023-03-20 13:00:00,38.79,38.83,38.78,38.81,163663.0,36.1557,36.193,36.1464,36.1743,163663.0
2023-03-20 13:10:00,38.81,38.83,38.8,38.82,94079.0,36.1743,36.193,36.165,36.1837,94079.0
2023-03-20 13:20:00,38.81,38.82,38.77,38.79,98918.0,36.1743,36.1837,36.137,36.1557,98918.0
2023-03-20 13:30:00,38.78,38.8,38.74,38.75,101667.0,36.1464,36.165,36.1091,36.1184,101667.0
2023-03-20 13:40:00,38.76,38.78,38.75,38.77,137840.0,36.1277,36.1464,36.1184,36.137,137840.0
2023-03-20 13:50:00,38.76,38.77,38.74,38.77,130187.0,36.1277,36.137,36.1091,36.137,130187.0
2023-03-20 14:00:00,38.76,38.77,38.73,38.74,107741.0,36.1277,36.137,36.0998,36.1091,107741.0
2023-03-20 14:10:00,38.73,38.77,38.73,38.77,100498.0,36.0998,36.137,36.0998,36.137,100498.0
2023-03-20 14:20:00,38.77,38.8,38.75,38.78,147447.0,36.137,36.165,36.1184,36.1464,147447.0
2023-03-20 14:30:00,38.77,38.78,38.74,38.76,277532.0,36.137,36.1464,36.1091,36.1277,277532.0
2023-03-20 14:40:00,38.75,38.78,38.73,38.77,602891.0,36.1184,36.1464,36.0998,36.137,602891.0
2023-03-20 14:50:00,38.77,38.8,38.75,38.76,197791.0,36.137,36.165,36.1184,36.1277,197791.0
2023-03-20 15:00:00,38.76,38.79,38.75,38.76,141246.0,36.1277,36.1557,36.1184,36.1277,141246.0
2023-03-20 15:10:00,38.76,38.78,38.75,38.77,106557.0,36.1277,36.1464,36.1184,36.137,106557.0
2023-03-20 15:20:00,38.77,38.78,38.74,38.78,102000.0,36.137,36.1464,36.1091,36.1464,102000.0
2023-03-20 15:30:00,38.77,38.8,38.76,38.79,239858.0,36.137,36.165,36.1277,36.1557,239858.0
2023-03-20 15:40:00,38.79,38.81,38.78,38.79,188174.0,36.1557,36.1743,36.1464,36.1557,188174.0
2023-03-20 15:50:00,38.8,38.81,38.77,38.79,243707.0,36.165,36.1743,36.137,36.1557,243707.0
2023-03-21 09:30:00,39.13,39.16,39.11,39.12,486454.0,36.4726,36.5006,36.454,36.4633,486454.0
2023-03-21 09:40:00,39.12,39.2,39.12,39.18,421349.0,36.4633,36.5378,36.4633,36.5192,421349.0
2023-03-21 09:50:00,39.17,39.26,39.15,39.24,181996.0,36.5099,36.5938,36.4912,36.5751,181996.0
2023-03-21 10:00:00,39.25,39.28,39.15,39.17,704735.0,36.5844,36.6124,36.4912,36.5099,704735.0
2023-03-21 10:10:00,39.18,39.19,39.08,39.09,198762.0,36.5192,36.5285,36.426,36.4353,198762.0
2023-03-21 10:20:00,39.08,39.08,39.01,39.06,272866.0,36.426,36.426,36.3607,36.4074,272866.0
2023-03-21 10:30:00,39.07,39.08,39.01,39.07,250767.0,36.4167,36.426,36.3607,36.4167,250767.0
2023-03-21 10:40:00,39.07,39.12,39.04,39.11,416871.0,36.4167,36.4633,36.3887,36.454,416871.0
2023-03-21 10:50:00,39.11,39.11,39.02,39.04,127508.0,36.454,36.454,36.3701,36.3887,127508.0
2023-03-21 11:00:00,39.04,39.05,39.02,39.05,127895.0,36.3887,36.398,36.3701,36.398,127895.0
2023-03-21 11:10:00,39.05,39.08,39.04,39.07,73068.0,36.398,36.426,36.3887,36.4167,73068.0
2023-03-21 11:20:00,39.08,39.09,39.05,39.05,76516.0,36.426,36.4353,36.398,36.398,76516.0
2023-03-21 11:30:00,39.06,39.09,39.03,39.05,253891.0,36.4074,36.4353,36.3794,36.398,253891.0
2023-03-21 11:40:00,39.05,39.05,39.0,39.02,137179.0,36.398,36.398,36.3514,36.3701,137179.0
2023-03-21 11:50:00,39.03,39.04,39.01,39.01,203508.0,36.3794,36.3887,36.3607,36.3607,203508.0
2023-03-21 12:00:00,39.02,39.03,39.0,39.02,219494.0,36.3701,36.3794,36.3514,36.3701,219494.0
2023-03-21 12:10:00,39.01,39.04,39.01,39.02,121925.0,36.3607,36.3887,36.3607,36.3701,121925.0
2023-03-21 12:20:00,39.02,39.04,39.01,39.04,66005.0,36.3701,36.3887,36.3607,36.3887,66005.0
2023-03-21 12:30:00,39.04,39.07,39.03,39.04,147842.0,36.3887,36.4167,36.3794,36.3887,147842.0
2023-03-21 12:40:00,39.05,39.06,39.04,39.05,39742.0,36.398,36.4074,36.3887,36.398,39742.0
2023-03-21 12:50:00,39.06,39.07,39.05,39.07,47823.0,36.4074,36.4167,36.398,36.4167,47823.0
2023-03-21 13:00:00,39.06,39.07,39.05,39.06,109492.0,36.4074,36.4167,36.398,36.4074,109492.0
2023-03-21 13:10:00,39.06,39.07,39.05,39.07,50925.0,36.4074,36.4167,36.398,36.4167,50925.0
2023-03-21 13:20:00,39.07,39.09,39.05,39.09,47595.0,36.4167,36.4353,36.398,36.4353,47595.0
2023-03-21 13:30:00,39.09,39.11,39.08,39.11,50135.0,36.4353,36.454,36.426,36.454,50135.0
2023-03-21 13:40:00,39.1,39.11,39.08,39.1,72015.0,36.4446,36.454,36.426,36.4446,72015.0
2023-03-21 13:50:00,39.09,39.1,39.06,39.07,47455.0,36.4353,36.4446,36.4074,36.4167,47455.0
2023-03-21 14:00:00,39.06,39.09,39.06,39.08,90015.0,36.4074,36.4353,36.4074,36.426,90015.0
2023-03-21 14:10:00,39.07,39.1,39.07,39.09,63179.0,36.4167,36.4446,36.4167,36.4353,63179.0
2023-03-21 14:20:00,39.1,39.12,39.09,39.11,139515.0,36.4446,36.4633,36.4353,36.454,139515.0
2023-03-21 14:30:00,39.11,39.12,39.1,39.11,128823.0,36.454,36.4633,36.4446,36.454,128823.0
2023-03-21 14:40:00,39.11,39.14,39.1,39.13,117814.0,36.454,36.4819,36.4446,36.4726,117814.0
2023-03-21 14:50:00,39.14,39.16,39.12,39.15,207068.0,36.4819,36.5006,36.4633,36.4912,207068.0
2023-03-21 15:00:00,39.16,39.17,39.15,39.17,86757.0,36.5006,36.5099,36.4912,36.5099,86757.0
2023-03-21 15:10:00,39.16,39.18,39.16,39.18,98149.0,36.5006,36.5192,36.5006,36.5192,98149.0
2023-03-21 15:20:00,39.18,39.18,39.16,39.18,179222.0,36.5192,36.5192,36.5006,36.5192,179222.0
2023-03-21 15:30:00,39.17,39.19,39.16,39.19,172962.0,36.5099,36.5285,36.5006,36.5285,172962.0
2023-03-21 15:40:00,39.19,39.21,39.18,39.2,192819.0,36.5285,36.5472,36.5192,36.5378,192819.0
2023-03-21 15:50:00,39.19,39.2,39.17,39.2,390196.0,36.5285,36.5378,36.5099,36.5378,390196.0
2023-03-22 09:30:00,39.44,39.46,39.37,39.39,395972.0,36.7615,36.7802,36.6963,36.7149,395972.0
2023-03-22 09:40:00,39.39,39.39,39.33,39.37,214423.0,36.7149,36.7149,36.659,36.6963,214423.0
2023-03-22 09:50:00,39.37,39.42,39.36,39.41,142896.0,36.6963,36.7429,36.687,36.7336,142896.0
2023-03-22 10:00:00,39.41,39.45,39.4,39.44,179840.0,36.7336,36.7709,36.7243,36.7615,179840.0
2023-03-22 10:10:00,39.43,39.44,39.4,39.43,155735.0,36.7522,36.7615,36.7243,36.7522,155735.0
2023-03-22 10:20:00,39.44,39.48,39.43,39.48,96243.0,36.7615,36.7988,36.7522,36.7988,96243.0
2023-03-22 10:30:00,39.48,39.48,39.45,39.46,58768.0,36.7988,36.7988,36.7709,36.7802,58768.0
2023-03-22 10:40:00,39.46,39.51,39.45,39.5,82275.0,36.7802,36.8268,36.7709,36.8175,82275.0
2023-03-22 10:50:00,39.5,39.52,39.49,39.52,257517.0,36.8175,36.8361,36.8081,36.8361,257517.0
2023-03-22 11:00:00,39.52,39.53,39.47,39.48,184116.0,36.8361,36.8454,36.7895,36.7988,184116.0
2023-03-22 11:10:00,39.48,39.5,39.46,39.49,146627.0,36.7988,36.8175,36.7802,36.8081,146627.0
2023-03-22 11:20:00,39.48,39.51,39.48,39.48,81991.0,36.7988,36.8268,36.7988,36.7988,81991.0
2023-03-22 11:30:00,39.49,39.5,39.47,39.49,147963.0,36.8081,36.8175,36.7895,36.8081,147963.0
2023-03-22 11:40:00,39.49,39.5,39.46,39.47,64198.0,36.8081,36.8175,36.7802,36.7895,64198.0
2023-03-22 11:50:00,39.48,39.49,39.47,39.49,47527.0,36.7988,36.8081,36.7895,36.8081,47527.0
2023-03-22 12:00:00,39.48,39.49,39.44,39.44,61530.0,36.7988,36.8081,36.7615,36.7615,61530.0
2023-03-22 12:10:00,39.45,39.45,39.41,39.43,56495.0,36.7709,36.7709,36.7336,36.7522,56495.0
2023-03-22 12:20:00,39.43,39.45,39.41,39.43,102461.0,36.7522,36.7709,36.7336,36.7522,102461.0
2023-03-22 12:30:00,39.43,39.44,39.42,39.44,161696.0,36.7522,36.7615,36.7429,36.7615,161696.0
2023-03-22 12:40:00,39.43,39.45,39.42,39.44,81960.0,36.7522,36.7709,36.7429,36.7615,81960.0
2023-03-22 12:50:00,39.44,39.45,39.42,39.42,59291.0,36.7615,36.7709,36.7429,36.7429,59291.0
2023-03-22 13:00:00,39.42,39.42,39.38,39.39,98591.0,36.7429,36.7429,36.7056,36.7149,98591.0
2023-03-22 13:10:00,39.39,39.41,39.38,39.41,215382.0,36.7149,36.7336,36.7056,36.7336,215382.0
2023-03-22 13:20:00,39.41,39.42,39.4,39.41,91085.0,36.7336,36.7429,36.7243,36.7336,91085.0
2023-03-22 13:30:00,39.41,39.44,39.4,39.42,59929.0,36.7336,36.7615,36.7243,36.7429,59929.0
2023-03-22 13:40:00,39.41,39.43,39.4,39.41,79386.0,36.7336,36.7522,36.7243,36.7336,79386.0
2023-03-22 13:50:00,39.41,39.44,39.41,39.43,98915.0,36.7336,36.7615,36.7336,36.7522,98915.0
2023-03-22 14:00:00,39.44,39.64,39.42,39.53,550662.0,36.7615,36.948,36.7429,36.8454,550662.0
2023-03-22 14:10:00,39.53,39.58,39.47,39.58,180195.0,36.8454,36.892,36.7895,36.892,180195.0
2023-03-22 14:20:00,39.57,39.61,39.51,39.61,128293.0,36.8827,36.92,36.8268,36.92,128293.0
2023-03-22 14:30:00,39.59,39.64,39.46,39.59,301225.0,36.9014,36.948,36.7802,36.9014,301225.0
2023-03-22 14:40:00,39.59,39.86,39.59,39.8,373796.0,36.9014,37.153,36.9014,37.0971,373796.0
2023-03-22 14:50:00,39.8,39.84,39.61,39.62,632384.0,37.0971,37.1344,36.92,36.9293,632384.0
2023-03-22 15:00:00,39.62,39.63,39.44,39.48,381740.0,36.9293,36.9386,36.7615,36.7988,381740.0
2023-03-22 15:10:00,39.49,39.63,39.46,39.58,320139.0,36.8081,36.9386,36.7802,36.892,320139.0
2023-03-22 15:20:00,39.59,39.68,39.58,39.66,355062.0,36.9014,36.9852,36.892,36.9666,355062.0
2023-03-22 15:30:00,39.66,39.68,39.51,39.54,311114.0,36.9666,36.9852,36.8268,36.8548,311114.0
2023-03-22 15:40:00,39.55,39.56,39.44,39.46,459785.0,36.8641,36.8734,36.7615,36.7802,459785.0
2023-03-22 15:50:00,39.46,39.46,39.29,39.31,372516.0,36.7802,36.7802,36.6217,36.6404,372516.0
2023-03-23 09:30:00,39.96,40.03,39.93,39.98,541840.0,37.2462,37.3115,37.2183,37.2649,541840.0
2023-03-23 09:40:00,39.98,40.04,39.96,40.03,246861.0,37.2649,37.3208,37.2462,37.3115,246861.0
2023-03-23 09:50:00,40.03,40.05,40.01,40.05,144370.0,37.3115,37.3301,37.2928,37.3301,144370.0
2023-03-23 10:00:00,40.05,40.08,40.04,40.06,262108.0,37.3301,37.3581,37.3208,37.3394,262108.0
2023-03-23 10:10:00,40.07,40.13,40.07,40.11,256479.0,37.3488,37.4047,37.3488,37.386,256479.0
2023-03-23 10:20:00,40.11,40.12,40.07,40.09,143977.0,37.386,37.3954,37.3488,37.3674,143977.0
2023-03-23 10:30:00,40.1,40.12,40.05,40.09,131016.0,37.3767,37.3954,37.3301,37.3674,131016.0
2023-03-23 10:40:00,40.08,40.14,40.08,40.14,184311.0,37.3581,37.414,37.3581,37.414,184311.0
2023-03-23 10:50:00,40.14,40.17,40.12,40.13,112687.0,37.414,37.442,37.3954,37.4047,112687.0
2023-03-23 11:00:00,40.13,40.19,40.13,40.16,118949.0,37.4047,37.4606,37.4047,37.4326,118949.0
2023-03-23 11:10:00,40.16,40.19,40.15,40.16,117781.0,37.4326,37.4606,37.4233,37.4326,117781.0
2023-03-23 11:20:00,40.17,40.2,40.14,40.15,97291.0,37.442,37.4699,37.414,37.4233,97291.0
2023-03-23 11:30:00,40.15,40.21,40.15,40.19,112813.0,37.4233,37.4793,37.4233,37.4606,112813.0
2023-03-23 11:40:00,40.19,40.21,40.16,40.18,227163.0,37.4606,37.4793,37.4326,37.4513,227163.0
2023-03-23 11:50:00,40.18,40.18,40.13,40.14,184374.0,37.4513,37.4513,37.4047,37.414,184374.0
2023-03-23 12:00:00,40.13,40.13,40.1,40.13,125703.0,37.4047,37.4047,37.3767,37.4047,125703.0
2023-03-23 12:10:00,40.13,40.13,40.07,40.08,231626.0,37.4047,37.4047,37.3488,37.3581,231626.0
2023-03-23 12:20:00,40.08,40.1,40.07,40.08,228588.0,37.3581,37.3767,37.3488,37.3581,228588.0
2023-03-23 12:30:00,40.08,40.1,40.06,40.06,118788.0,37.3581,37.3767,37.3394,37.3394,118788.0
2023-03-23 12:40:00,40.07,40.07,40.01,40.04,74007.0,37.3488,37.3488,37.2928,37.3208,74007.0
2023-03-23 12:50:00,40.04,40.04,39.98,40.01,100830.0,37.3208,37.3208,37.2649,37.2928,100830.0
2023-03-23 13:00:00,40.0,40.01,39.95,39.96,131573.0,37.2835,37.2928,37.2369,37.2462,131573.0
2023-03-23 13:10:00,39.97,39.97,39.9,39.91,113649.0,37.2556,37.2556,37.1903,37.1996,113649.0
2023-03-23 13:20:00,39.91,39.94,39.86,39.9,264723.0,37.1996,37.2276,37.153,37.1903,264723.0
2023-03-23 13:30:00,39.89,39.92,39.88,39.91,204949.0,37.181,37.2089,37.1717,37.1996,204949.0
2023-03-23 13:40:00,39.91,39.94,39.89,39.91,190790.0,37.1996,37.2276,37.181,37.1996,190790.0
2023-03-23 13:50:00,39.9,39.92,39.87,39.88,89673.0,37.1903,37.2089,37.1623,37.1717,89673.0
2023-03-23 14:00:00,39.88,39.9,39.86,39.87,248889.0,37.1717,37.1903,37.153,37.1623,248889.0
2023-03-23 14:10:00,39.87,39.9,39.86,39.88,186804.0,37.1623,37.1903,37.153,37.1717,186804.0
2023-03-23 14:20:00,39.87,39.88,39.78,39.78,277104.0,37.1623,37.1717,37.0785,37.0785,277104.0
2023-03-23 14:30:00,39.77,39.8,39.72,39.73,228845.0,37.0691,37.0971,37.0225,37.0319,228845.0
2023-03-23 14:40:00,39.73,39.74,39.66,39.69,297467.0,37.0319,37.0412,36.9666,36.9946,297467.0
2023-03-23 14:50:00,39.7,39.7,39.6,39.69,214720.0,37.0039,37.0039,36.9107,36.9946,214720.0
2023-03-23 15:00:00,39.7,39.82,39.67,39.72,892643.0,37.0039,37.1157,36.9759,37.0225,892643.0
2023-03-23 15:10:00,39.73,39.74,39.64,39.66,336324.0,37.0319,37.0412,36.948,36.9666,336324.0
2023-03-23 15:20:00,39.65,39.72,39.6,39.69,226264.0,36.9573,37.0225,36.9107,36.9946,226264.0
2023-03-23 15:30:00,39.69,39.75,39.65,39.73,291092.0,36.9946,37.0505,36.9573,37.0319,291092.0
2023-03-23 15:40:00,39.72,39.79,39.71,39.76,391018.0,37.0225,37.0878,37.0132,37.0598,391018.0
2023-03-23 15:50:00,39.77,39.82,39.77,39.77,580459.0,37.0691,37.1157,37.0691,37.0691,580459.0
2023-03-24 09:30:00,39.53,39.61,39.52,39.6,611556.0,36.8454,36.92,36.8361,36.9107,611556.0
2023-03-24 09:40:00,39.6,39.64,39.49,39.54,399563.0,36.9107,36.948,36.8081,36.8548,399563.0
2023-03-24 09:50:00,39.54,39.63,39.54,39.61,275118.0,36.8548,36.9386,36.8548,36.92,275118.0
2023-03-24 10:00:00,39.61,39.65,39.56,39.58,307922.0,36.92,36.9573,36.8734,36.892,307922.0
2023-03-24 10:10:00,39.58,39.62,39.53,39.55,405724.0,36.892,36.9293,36.8454,36.8641,405724.0
2023-03-24 10:20:00,39.55,39.62,39.49,39.61,384275.0,36.8641,36.9293,36.8081,36.92,384275.0
2023-03-24 10:30:00,39.61,39.63,39.58,39.59,357432.0,36.92,36.9386,36.892,36.9014,357432.0
2023-03-24 10:40:00,39.59,39.59,39.54,39.55,207348.0,36.9014,36.9014,36.8548,36.8641,207348.0
2023-03-24 10:50:00,39.55,39.58,39.53,39.58,107613.0,36.8641,36.892,36.8454,36.892,107613.0
2023-03-24 11:00:00,39.58,39.59,39.51,39.52,369734.0,36.892,36.9014,36.8268,36.8361,369734.0
2023-03-24 11:10:00,39.51,39.52,39.46,39.5,182417.0,36.8268,36.8361,36.7802,36.8175,182417.0
2023-03-24 11:20:00,39.5,39.53,39.48,39.52,184603.0,36.8175,36.8454,36.7988,36.8361,184603.0
2023-03-24 11:30:00,39.51,39.56,39.5,39.56,123870.0,36.8268,36.8734,36.8175,36.8734,123870.0
2023-03-24 11:40:00,39.55,39.65,39.55,39.62,147827.0,36.8641,36.9573,36.8641,36.9293,147827.0
2023-03-24 11:50:00,39.61,39.67,39.6,39.65,187282.0,36.92,36.9759,36.9107,36.9573,187282.0
2023-03-24 12:00:00,39.65,39.69,39.58,39.58,207887.0,36.9573,36.9946,36.892,36.892,207887.0
2023-03-24 12:10:00,39.58,39.62,39.56,39.58,189173.0,36.892,36.9293,36.8734,36.892,189173.0
2023-03-24 12:20:00,39.58,39.59,39.55,39.58,96426.0,36.892,36.9014,36.8641,36.892,96426.0
2023-03-24 12:30:00,39.58,39.59,39.56,39.58,160874.0,36.892,36.9014,36.8734,36.892,160874.0
2023-03-24 12:40:00,39.58,39.63,39.56,39.63,111158.0,36.892,36.9386,36.8734,36.9386,111158.0
2023-03-24 12:50:00,39.63,39.64,39.6,39.61,89544.0,36.9386,36.948,36.9107,36.92,89544.0
2023-03-24 13:00:00,39.62,39.65,39.61,39.62,90770.0,36.9293,36.9573,36.92,36.9293,90770.0
2023-03-24 13:10:00,39.62,39.65,39.61,39.61,143018.0,36.9293,36.9573,36.92,36.92,143018.0
2023-03-24 13:20:00,39.61,39.68,39.61,39.65,274253.0,36.92,36.9852,36.92,36.9573,274253.0
2023-03-24 13:30:00,39.65,39.68,39.64,39.66,98110.0,36.9573,36.9852,36.948,36.9666,98110.0
2023-03-24 13:40:00,39.66,39.67,39.62,39.62,126118.0,36.9666,36.9759,36.9293,36.9293,126118.0
2023-03-24 13:50:00,39.62,39.63,39.6,39.62,84530.0,36.9293,36.9386,36.9107,36.9293,84530.0
2023-03-24 14:00:00,39.62,39.64,39.61,39.62,217373.0,36.9293,36.948,36.92,36.9293,217373.0
2023-03-24 14:10:00,39.63,39.67,39.62,39.65,91228.0,36.9386,36.9759,36.9293,36.9573,91228.0
2023-03-24 14:20:00,39.65,39.66,39.62,39.64,296232.0,36.9573,36.9666,36.9293,36.948,296232.0
2023-03-24 14:30:00,39.65,39.69,39.64,39.68,135286.0,36.9573,36.9946,36.948,36.9852,135286.0
2023-03-24 14:40:00,39.69,39.7,39.67,39.69,163186.0,36.9946,37.0039,36.9759,36.9946,163186.0
2023-03-24 14:50:00,39.69,39.69,39.65,39.66,149921.0,36.9946,36.9946,36.9573,36.9666,149921.0
2023-03-24 15:00:00,39.65,39.66,39.62,39.64,118269.0,36.9573,36.9666,36.9293,36.948,118269.0
2023-03-24 15:10:00,39.64,39.7,39.63,39.68,297186.0,36.948,37.0039,36.9386,36.9852,297186.0
2023-03-24 15:20:00,39.69,39.73,39.68,39.71,513159.0,36.9946,37.0319,36.9852,37.0132,513159.0
2023-03-24 15:30:00,39.72,39.72,39.69,39.7,203668.0,37.0225,37.0225,36.9946,37.0039,203668.0
2023-03-24 15:40:00,39.7,39.7,39.66,39.68,184912.0,37.0039,37.0039,36.9666,36.9852,184912.0
2023-03-24 15:50:00,39.67,39.72,39.65,39.71,295807.0,36.9759,37.0225,36.9573,37.0132,295807.0
2023-03-27 09:30:00,39.43,39.5,39.39,39.42,424327.0,36.7522,36.8175,36.7149,36.7429,424327.0
2023-03-27 09:40:00,39.43,39.5,39.43,39.46,217080.0,36.7522,36.8175,36.7522,36.7802,217080.0
2023-03-27 09:50:00,39.45,39.49,39.4,39.42,218430.0,36.7709,36.8081,36.7243,36.7429,218430.0
2023-03-27 10:00:00,39.42,39.46,39.4,39.45,299859.0,36.7429,36.7802,36.7243,36.7709,299859.0
2023-03-27 10:10:00,39.45,39.47,39.39,39.42,269146.0,36.7709,36.7895,36.7149,36.7429,269146.0
2023-03-27 10:20:00,39.41,39.45,39.38,39.4,257423.0,36.7336,36.7709,36.7056,36.7243,257423.0
2023-03-27 10:30:00,39.4,39.4,39.36,39.39,162885.0,36.7243,36.7243,36.687,36.7149,162885.0
2023-03-27 10:40:00,39.39,39.42,39.38,39.4,200020.0,36.7149,36.7429,36.7056,36.7243,200020.0
2023-03-27 10:50:00,39.4,39.44,39.38,39.38,136553.0,36.7243,36.7615,36.7056,36.7056,136553.0
2023-03-27 11:00:00,39.38,39.4,39.35,39.35,134021.0,36.7056,36.7243,36.6777,36.6777,134021.0
2023-03-27 11:10:00,39.35,39.38,39.33,39.34,122517.0,36.6777,36.7056,36.659,36.6683,122517.0
2023-03-27 11:20:00,39.34,39.37,39.33,39.37,147322.0,36.6683,36.6963,36.659,36.6963,147322.0
2023-03-27 11:30:00,39.37,39.38,39.35,39.36,113652.0,36.6963,36.7056,36.6777,36.687,113652.0
2023-03-27 11:40:00,39.36,39.37,39.33,39.36,98079.0,36.687,36.6963,36.659,36.687,98079.0
2023-03-27 11:50:00,39.36,39.38,39.31,39.36,234447.0,36.687,36.7056,36.6404,36.687,234447.0
2023-03-27 12:00:00,39.35,39.4,39.35,39.37,159840.0,36.6777,36.7243,36.6777,36.6963,159840.0
2023-03-27 12:10:00,39.37,39.41,39.36,39.4,134819.0,36.6963,36.7336,36.687,36.7243,134819.0
2023-03-27 12:20:00,39.4,39.42,39.39,39.4,136977.0,36.7243,36.7429,36.7149,36.7243,136977.0
2023-03-27 12:30:00,39.41,39.42,39.37,39.39,128846.0,36.7336,36.7429,36.6963,36.7149,128846.0
2023-03-27 12:40:00,39.39,39.39,39.37,39.39,217729.0,36.7149,36.7149,36.6963,36.7149,217729.0
2023-03-27 12:50:00,39.39,39.41,39.38,39.41,112258.0,36.7149,36.7336,36.7056,36.7336,112258.0
2023-03-27 13:00:00,39.41,39.44,39.4,39.41,208999.0,36.7336,36.7615,36.7243,36.7336,208999.0
2023-03-27 13:10:00,39.4,39.41,39.38,39.4,118401.0,36.7243,36.7336,36.7056,36.7243,118401.0
2023-03-27 13:20:00,39.39,39.43,39.39,39.43,114187.0,36.7149,36.7522,36.7149,36.7522,114187.0
2023-03-27 13:30:00,39.43,39.44,39.41,39.42,212013.0,36.7522,36.7615,36.7336,36.7429,212013.0
2023-03-27 13:40:00,39.42,39.45,39.42,39.45,38967.0,36.7429,36.7709,36.7429,36.7709,38967.0
2023-03-27 13:50:00,39.44,39.45,39.41,39.42,99562.0,36.7615,36.7709,36.7336,36.7429,99562.0
2023-03-27 14:00:00,39.41,39.43,39.39,39.41,278269.0,36.7336,36.7522,36.7149,36.7336,278269.0
2023-03-27 14:10:00,39.41,39.45,39.4,39.45,86932.0,36.7336,36.7709,36.7243,36.7709,86932.0
2023-03-27 14:20:00,39.45,39.48,39.44,39.47,120389.0,36.7709,36.7988,36.7615,36.7895,120389.0
2023-03-27 14:30:00,39.47,39.5,39.47,39.5,141753.0,36.7895,36.8175,36.7895,36.8175,141753.0
2023-03-27 14:40:00,39.49,39.5,39.47,39.48,382136.0,36.8081,36.8175,36.7895,36.7988,382136.0
2023-03-27 14:50:00,39.49,39.5,39.48,39.5,97693.0,36.8081,36.8175,36.7988,36.8175,97693.0
2023-03-27 15:00:00,39.5,39.52,39.48,39.48,345443.0,36.8175,36.8361,36.7988,36.7988,345443.0
2023-03-27 15:10:00,39.49,39.51,39.48,39.5,154798.0,36.8081,36.8268,36.7988,36.8175,154798.0
2023-03-27 15:20:00,39.5,39.52,39.49,39.51,99118.0,36.8175,36.8361,36.8081,36.8268,99118.0
2023-03-27 15:30:00,39.52,39.53,39.49,39.51,201033.0,36.8361,36.8454,36.8081,36.8268,201033.0
2023-03-27 15:40:00,39.5,39.52,39.5,39.51,122742.0,36.8175,36.8361,36.8175,36.8268,122742.0
2023-03-27 15:50:00,39.51,39.54,39.5,39.52,369463.0,36.8268,36.8548,36.8175,36.8361,369463.0
2023-03-28 09:30:00,39.79,39.94,39.79,39.89,501408.0,37.0878,37.2276,37.0878,37.181,501408.0
2023-03-28 09:40:00,39.89,39.9,39.81,39.87,143419.0,37.181,37.1903,37.1064,37.1623,143419.0
2023-03-28 09:50:00,39.87,39.91,39.84,39.85,248311.0,37.1623,37.1996,37.1344,37.1437,248311.0
2023-03-28 10:00:00,39.86,39.91,39.83,39.86,150919.0,37.153,37.1996,37.1251,37.153,150919.0
2023-03-28 10:10:00,39.86,39.89,39.82,39.85,166856.0,37.153,37.181,37.1157,37.1437,166856.0
2023-03-28 10:20:00,39.85,39.86,39.81,39.84,140785.0,37.1437,37.153,37.1064,37.1344,140785.0
2023-03-28 10:30:00,39.85,39.85,39.77,39.81,144203.0,37.1437,37.1437,37.0691,37.1064,144203.0
2023-03-28 10:40:00,39.81,39.85,39.8,39.84,113040.0,37.1064,37.1437,37.0971,37.1344,113040.0
2023-03-28 10:50:00,39.85,39.86,39.81,39.84,128674.0,37.1437,37.153,37.1064,37.1344,128674.0
2023-03-28 11:00:00,39.84,39.9,39.83,39.89,93978.0,37.1344,37.1903,37.1251,37.181,93978.0
2023-03-28 11:10:00,39.9,39.94,39.88,39.93,128067.0,37.1903,37.2276,37.1717,37.2183,128067.0
2023-03-28 11:20:00,39.93,39.94,39.88,39.9,114313.0,37.2183,37.2276,37.1717,37.1903,114313.0
2023-03-28 11:30:00,39.9,39.95,39.89,39.95,255779.0,37.1903,37.2369,37.181,37.2369,255779.0
2023-03-28 11:40:00,39.95,39.95,39.91,39.93,80329.0,37.2369,37.2369,37.1996,37.2183,80329.0
2023-03-28 11:50:00,39.92,39.96,39.92,39.94,65237.0,37.2089,37.2462,37.2089,37.2276,65237.0
2023-03-28 12:00:00,39.94,39.94,39.9,39.91,132069.0,37.2276,37.2276,37.1903,37.1996,132069.0
2023-03-28 12:10:00,39.91,39.91,39.88,39.89,63407.0,37.1996,37.1996,37.1717,37.181,63407.0
2023-03-28 12:20:00,39.9,39.92,39.89,39.91,65582.0,37.1903,37.2089,37.181,37.1996,65582.0
2023-03-28 12:30:00,39.91,39.95,39.9,39.95,164639.0,37.1996,37.2369,37.1903,37.2369,164639.0
2023-03-28 12:40:00,39.95,39.97,39.94,39.96,107702.0,37.2369,37.2556,37.2276,37.2462,107702.0
2023-03-28 12:50:00,39.97,39.97,39.94,39.96,39048.0,37.2556,37.2556,37.2276,37.2462,39048.0
2023-03-28 13:00:00,39.96,39.98,39.94,39.95,85792.0,37.2462,37.2649,37.2276,37.2369,85792.0
2023-03-28 13:10:00,39.95,39.96,39.93,39.96,54421.0,37.2369,37.2462,37.2183,37.2462,54421.0
2023-03-28 13:20:00,39.96,39.97,39.95,39.97,87045.0,37.2462,37.2556,37.2369,37.2556,87045.0
2023-03-28 13:30:00,39.97,39.97,39.89,39.9,155103.0,37.2556,37.2556,37.181,37.1903,155103.0
2023-03-28 13:40:00,39.91,39.91,39.88,39.89,100181.0,37.1996,37.1996,37.1717,37.181,100181.0
2023-03-28 13:50:00,39.89,39.89,39.85,39.86,40008.0,37.181,37.181,37.1437,37.153,40008.0
2023-03-28 14:00:00,39.85,39.92,39.84,39.91,84476.0,37.1437,37.2089,37.1344,37.1996,84476.0
2023-03-28 14:10:00,39.91,39.91,39.88,39.9,93885.0,37.1996,37.1996,37.1717,37.1903,93885.0
2023-03-28 14:20:00,39.91,39.92,39.88,39.89,96110.0,37.1996,37.2089,37.1717,37.181,96110.0
2023-03-28 14:30:00,39.9,39.91,39.87,39.89,117623.0,37.1903,37.1996,37.1623,37.181,117623.0
2023-03-28 14:40:00,39.89,39.95,39.88,39.93,76154.0,37.181,37.2369,37.1717,37.2183,76154.0
2023-03-28 14:50:00,39.92,39.94,39.92,39.92,83032.0,37.2089,37.2276,37.2089,37.2089,83032.0
2023-03-28 15:00:00,39.93,39.96,39.93,39.96,81802.0,37.2183,37.2462,37.2183,37.2462,81802.0
2023-03-28 15:10:00,39.96,39.97,39.92,39.94,139712.0,37.2462,37.2556,37.2089,37.2276,139712.0
2023-03-28 15:20:00,39.94,39.95,39.92,39.94,95473.0,37.2276,37.2369,37.2089,37.2276,95473.0
2023-03-28 15:30:00,39.94,39.98,39.92,39.95,369709.0,37.2276,37.2649,37.2089,37.2369,369709.0
2023-03-28 15:40:00,39.95,39.96,39.93,39.96,179596.0,37.2369,37.2462,37.2183,37.2462,179596.0
2023-03-28 15:50:00,39.96,40.0,39.95,40.0,380992.0,37.2462,37.2835,37.2369,37.2835,380992.0
2023-03-29 09:30:00,40.03,40.03,39.94,39.94,567115.0,37.3115,37.3115,37.2276,37.2276,567115.0
2023-03-29 09:40:00,39.95,40.07,39.91,40.05,392339.0,37.2369,37.3488,37.1996,37.3301,392339.0
2023-03-29 09:50:00,40.05,40.12,40.04,40.12,182435.0,37.3301,37.3954,37.3208,37.3954,182435.0
2023-03-29 10:00:00,40.13,40.17,40.12,40.16,213493.0,37.4047,37.442,37.3954,37.4326,213493.0
2023-03-29 10:10:00,40.16,40.17,40.11,40.17,131239.0,37.4326,37.442,37.386,37.442,131239.0
2023-03-29 10:20:00,40.17,40.18,40.1,40.12,123167.0,37.442,37.4513,37.3767,37.3954,123167.0
2023-03-29 10:30:00,40.13,40.13,40.08,40.09,429551.0,37.4047,37.4047,37.3581,37.3674,429551.0
2023-03-29 10:40:00,40.09,40.1,40.05,40.05,191802.0,37.3674,37.3767,37.3301,37.3301,191802.0
2023-03-29 10:50:00,40.05,40.1,40.05,40.09,370422.0,37.3301,37.3767,37.3301,37.3674,370422.0
2023-03-29 11:00:00,40.09,40.14,40.08,40.14,234657.0,37.3674,37.414,37.3581,37.414,234657.0
2023-03-29 11:10:00,40.14,40.14,40.1,40.11,285718.0,37.414,37.414,37.3767,37.386,285718.0
2023-03-29 11:20:00,40.11,40.15,40.1,40.14,341154.0,37.386,37.4233,37.3767,37.414,341154.0
2023-03-29 11:30:00,40.14,40.18,40.14,40.16,148706.0,37.414,37.4513,37.414,37.4326,148706.0
2023-03-29 11:40:00,40.16,40.18,40.15,40.18,130297.0,37.4326,37.4513,37.4233,37.4513,130297.0
2023-03-29 11:50:00,40.17,40.19,40.16,40.18,285207.0,37.442,37.4606,37.4326,37.4513,285207.0
2023-03-29 12:00:00,40.18,40.18,40.14,40.15,171651.0,37.4513,37.4513,37.414,37.4233,171651.0
2023-03-29 12:10:00,40.16,40.18,40.15,40.16,149984.0,37.4326,37.4513,37.4233,37.4326,149984.0
2023-03-29 12:20:00,40.16,40.18,40.14,40.14,141444.0,37.4326,37.4513,37.414,37.414,141444.0
2023-03-29 12:30:00,40.15,40.16,40.14,40.14,163275.0,37.4233,37.4326,37.414,37.414,163275.0
2023-03-29 12:40:00,40.15,40.15,40.1,40.12,184244.0,37.4233,37.4233,37.3767,37.3954,184244.0
2023-03-29 12:50:00,40.12,40.13,40.08,40.09,211665.0,37.3954,37.4047,37.3581,37.3674,211665.0
2023-03-29 13:00:00,40.09,40.13,40.08,40.13,104286.0,37.3674,37.4047,37.3581,37.4047,104286.0
2023-03-29 13:10:00,40.13,40.13,40.1,40.11,241466.0,37.4047,37.4047,37.3767,37.386,241466.0
2023-03-29 13:20:00,40.11,40.13,40.09,40.13,316243.0,37.386,37.4047,37.3674,37.4047,316243.0
2023-03-29 13:30:00,40.12,40.13,40.1,40.1,217009.0,37.3954,37.4047,37.3767,37.3767,217009.0
2023-03-29 13:40:00,40.1,40.11,40.09,40.11,92886.0,37.3767,37.386,37.3674,37.386,92886.0
2023-03-29 13:50:00,40.11,40.12,40.1,40.11,143335.0,37.386,37.3954,37.3767,37.386,143335.0
2023-03-29 14:00:00,40.11,40.11,40.06,40.07,130765.0,37.386,37.386,37.3394,37.3488,130765.0
2023-03-29 14:10:00,40.07,40.09,40.06,40.07,360012.0,37.3488,37.3674,37.3394,37.3488,360012.0
2023-03-29 14:20:00,40.07,40.09,40.05,40.08,284683.0,37.3488,37.3674,37.3301,37.3581,284683.0
2023-03-29 14:30:00,40.09,40.09,40.07,40.08,288351.0,37.3674,37.3674,37.3488,37.3581,288351.0
2023-03-29 14:40:00,40.07,40.1,40.07,40.09,317482.0,37.3488,37.3767,37.3488,37.3674,317482.0
2023-03-29 14:50:00,40.09,40.1,40.07,40.09,435960.0,37.3674,37.3767,37.3488,37.3674,435960.0
2023-03-29 15:00:00,40.09,40.1,40.06,40.09,479939.0,37.3674,37.3767,37.3394,37.3674,479939.0
2023-03-29 15:10:00,40.09,40.13,40.09,40.13,186958.0,37.3674,37.4047,37.3674,37.4047,186958.0
2023-03-29 15:20:00,40.13,40.14,40.11,40.13,290931.0,37.4047,37.414,37.386,37.4047,290931.0
2023-03-29 15:30:00,40.12,40.13,40.1,40.11,129282.0,37.3954,37.4047,37.3767,37.386,129282.0
2023-03-29 15:40:00,40.11,40.16,40.1,40.16,169161.0,37.386,37.4326,37.3767,37.4326,169161.0
2023-03-29 15:50:00,40.16,40.16,40.11,40.12,384381.0,37.4326,37.4326,37.386,37.3954,384381.0
2023-03-30 09:30:00,40.45,40.51,40.42,40.47,656635.0,37.703,37.7589,37.675,37.7216,656635.0
2023-03-30 09:40:00,40.47,40.6,40.46,40.6,185807.0,37.7216,37.8428,37.7123,37.8428,185807.0
2023-03-30 09:50:00,40.6,40.62,40.53,40.54,192015.0,37.8428,37.8614,37.7775,37.7868,192015.0
2023-03-30 10:00:00,40.54,40.55,40.4,40.45,222524.0,37.7868,37.7962,37.6563,37.703,222524.0
2023-03-30 10:10:00,40.45,40.46,40.35,40.37,170353.0,37.703,37.7123,37.6097,37.6284,170353.0
2023-03-30 10:20:00,40.36,40.43,40.34,40.43,118408.0,37.6191,37.6843,37.6004,37.6843,118408.0
2023-03-30 10:30:00,40.43,40.43,40.35,40.43,206421.0,37.6843,37.6843,37.6097,37.6843,206421.0
2023-03-30 10:40:00,40.44,40.49,40.42,40.46,171680.0,37.6936,37.7402,37.675,37.7123,171680.0
2023-03-30 10:50:00,40.46,40.5,40.43,40.47,145590.0,37.7123,37.7496,37.6843,37.7216,145590.0
2023-03-30 11:00:00,40.47,40.49,40.44,40.49,120480.0,37.7216,37.7402,37.6936,37.7402,120480.0
2023-03-30 11:10:00,40.49,40.52,40.46,40.49,182844.0,37.7402,37.7682,37.7123,37.7402,182844.0
2023-03-30 11:20:00,40.5,40.51,40.48,40.51,53124.0,37.7496,37.7589,37.7309,37.7589,53124.0
2023-03-30 11:30:00,40.5,40.5,40.46,40.48,195122.0,37.7496,37.7496,37.7123,37.7309,195122.0
2023-03-30 11:40:00,40.49,40.51,40.45,40.46,145413.0,37.7402,37.7589,37.703,37.7123,145413.0
2023-03-30 11:50:00,40.46,40.5,40.45,40.5,35491.0,37.7123,37.7496,37.703,37.7496,35491.0
2023-03-30 12:00:00,40.49,40.53,40.48,40.53,61917.0,37.7402,37.7775,37.7309,37.7775,61917.0
2023-03-30 12:10:00,40.54,40.55,40.51,40.52,116633.0,37.7868,37.7962,37.7589,37.7682,116633.0
2023-03-30 12:20:00,40.52,40.54,40.51,40.51,88641.0,37.7682,37.7868,37.7589,37.7589,88641.0
2023-03-30 12:30:00,40.51,40.52,40.48,40.48,103077.0,37.7589,37.7682,37.7309,37.7309,103077.0
2023-03-30 12:40:00,40.48,40.51,40.47,40.49,142198.0,37.7309,37.7589,37.7216,37.7402,142198.0
2023-03-30 12:50:00,40.49,40.52,40.48,40.5,62597.0,37.7402,37.7682,37.7309,37.7496,62597.0
2023-03-30 13:00:00,40.51,40.51,40.48,40.5,109559.0,37.7589,37.7589,37.7309,37.7496,109559.0
2023-03-30 13:10:00,40.5,40.5,40.48,40.48,42439.0,37.7496,37.7496,37.7309,37.7309,42439.0
2023-03-30 13:20:00,40.49,40.51,40.46,40.48,188358.0,37.7402,37.7589,37.7123,37.7309,188358.0
2023-03-30 13:30:00,40.48,40.48,40.43,40.44,105349.0,37.7309,37.7309,37.6843,37.6936,105349.0
2023-03-30 13:40:00,40.43,40.44,40.41,40.43,55724.0,37.6843,37.6936,37.6657,37.6843,55724.0
2023-03-30 13:50:00,40.45,40.46,40.43,40.46,81446.0,37.703,37.7123,37.6843,37.7123,81446.0
2023-03-30 14:00:00,40.46,40.48,40.45,40.46,111978.0,37.7123,37.7309,37.703,37.7123,111978.0
2023-03-30 14:10:00,40.46,40.49,40.45,40.48,73790.0,37.7123,37.7402,37.703,37.7309,73790.0
2023-03-30 14:20:00,40.48,40.5,40.47,40.5,73917.0,37.7309,37.7496,37.7216,37.7496,73917.0
2023-03-30 14:30:00,40.5,40.5,40.47,40.47,83419.0,37.7496,37.7496,37.7216,37.7216,83419.0
2023-03-30 14:40:00,40.47,40.5,40.46,40.5,151244.0,37.7216,37.7496,37.7123,37.7496,151244.0
2023-03-30 14:50:00,40.5,40.51,40.48,40.51,102949.0,37.7496,37.7589,37.7309,37.7589,102949.0
2023-03-30 15:00:00,40.51,40.53,40.49,40.5,164987.0,37.7589,37.7775,37.7402,37.7496,164987.0
2023-03-30 15:10:00,40.5,40.52,40.49,40.5,151174.0,37.7496,37.7682,37.7402,37.7496,151174.0
2023-03-30 15:20:00,40.5,40.51,40.48,40.51,228539.0,37.7496,37.7589,37.7309,37.7589,228539.0
2023-03-30 15:30:00,40.51,40.52,40.5,40.52,235485.0,37.7589,37.7682,37.7496,37.7682,235485.0
2023-03-30 15:40:00,40.52,40.52,40.48,40.48,218991.0,37.7682,37.7682,37.7309,37.7309,218991.0
2023-03-30 15:50:00,40.49,40.51,40.48,40.51,492562.0,37.7402,37.7589,37.7309,37.7589,492562.0
2023-03-31 09:30:00,40.48,40.58,40.46,40.58,375807.0,37.7309,37.8241,37.7123,37.8241,375807.0
2023-03-31 09:40:00,40.58,40.59,40.51,40.53,175844.0,37.8241,37.8334,37.7589,37.7775,175844.0
2023-03-31 09:50:00,40.53,40.55,40.46,40.49,118007.0,37.7775,37.7962,37.7123,37.7402,118007.0
2023-03-31 10:00:00,40.49,40.52,40.47,40.5,401407.0,37.7402,37.7682,37.7216,37.7496,401407.0
2023-03-31 10:10:00,40.5,40.51,40.45,40.48,188642.0,37.7496,37.7589,37.703,37.7309,188642.0
2023-03-31 10:20:00,40.47,40.52,40.46,40.51,123504.0,37.7216,37.7682,37.7123,37.7589,123504.0
2023-03-31 10:30:00,40.52,40.53,40.49,40.5,135633.0,37.7682,37.7775,37.7402,37.7496,135633.0
2023-03-31 10:40:00,40.5,40.51,40.47,40.48,372145.0,37.7496,37.7589,37.7216,37.7309,372145.0
2023-03-31 10:50:00,40.48,40.49,40.4,40.44,233973.0,37.7309,37.7402,37.6563,37.6936,233973.0
2023-03-31 11:00:00,40.45,40.48,40.44,40.45,293617.0,37.703,37.7309,37.6936,37.703,293617.0
2023-03-31 11:10:00,40.45,40.49,40.45,40.48,754959.0,37.703,37.7402,37.703,37.7309,754959.0
2023-03-31 11:20:00,40.48,40.53,40.48,40.5,178524.0,37.7309,37.7775,37.7309,37.7496,178524.0
2023-03-31 11:30:00,40.51,40.51,40.47,40.5,117563.0,37.7589,37.7589,37.7216,37.7496,117563.0
2023-03-31 11:40:00,40.5,40.53,40.49,40.52,100976.0,37.7496,37.7775,37.7402,37.7682,100976.0
2023-03-31 11:50:00,40.52,40.52,40.48,40.5,64125.0,37.7682,37.7682,37.7309,37.7496,64125.0
2023-03-31 12:00:00,40.5,40.5,40.45,40.46,113034.0,37.7496,37.7496,37.703,37.7123,113034.0
2023-03-31 12:10:00,40.46,40.47,40.44,40.45,123585.0,37.7123,37.7216,37.6936,37.703,123585.0
2023-03-31 12:20:00,40.45,40.47,40.44,40.47,172928.0,37.703,37.7216,37.6936,37.7216,172928.0
2023-03-31 12:30:00,40.47,40.48,40.43,40.46,117241.0,37.7216,37.7309,37.6843,37.7123,117241.0
2023-03-31 12:40:00,40.46,40.49,40.46,40.47,50567.0,37.7123,37.7402,37.7123,37.7216,50567.0
2023-03-31 12:50:00,40.48,40.49,40.47,40.47,148760.0,37.7309,37.7402,37.7216,37.7216,148760.0
2023-03-31 13:00:00,40.48,40.48,40.43,40.45,134267.0,37.7309,37.7309,37.6843,37.703,134267.0
2023-03-31 13:10:00,40.45,40.45,40.41,40.43,181765.0,37.703,37.703,37.6657,37.6843,181765.0
2023-03-31 13:20:00,40.43,40.44,40.4,40.4,80159.0,37.6843,37.6936,37.6563,37.6563,80159.0
2023-03-31 13:30:00,40.41,40.41,40.35,40.36,84353.0,37.6657,37.6657,37.6097,37.6191,84353.0
2023-03-31 13:40:00,40.36,40.36,40.32,40.32,113698.0,37.6191,37.6191,37.5818,37.5818,113698.0
2023-03-31 13:50:00,40.33,40.35,40.32,40.35,153236.0,37.5911,37.6097,37.5818,37.6097,153236.0
2023-03-31 14:00:00,40.34,40.39,40.34,40.37,119592.0,37.6004,37.647,37.6004,37.6284,119592.0
2023-03-31 14:10:00,40.38,40.38,40.34,40.34,133112.0,37.6377,37.6377,37.6004,37.6004,133112.0
2023-03-31 14:20:00,40.34,40.35,40.31,40.32,204327.0,37.6004,37.6097,37.5725,37.5818,204327.0
2023-03-31 14:30:00,40.32,40.34,40.32,40.33,79460.0,37.5818,37.6004,37.5818,37.5911,79460.0
2023-03-31 14:40:00,40.32,40.36,40.32,40.35,142339.0,37.5818,37.6191,37.5818,37.6097,142339.0
2023-03-31 14:50:00,40.36,40.36,40.34,40.36,214941.0,37.6191,37.6191,37.6004,37.6191,214941.0
2023-03-31 15:00:00,40.36,40.37,40.34,40.35,198078.0,37.6191,37.6284,37.6004,37.6097,198078.0
2023-03-31 15:10:00,40.35,40.36,40.33,40.34,269574.0,37.6097,37.6191,37.5911,37.6004,269574.0
2023-03-31 15:20:00,40.34,40.37,40.33,40.37,163679.0,37.6004,37.6284,37.5911,37.6284,163679.0
2023-03-31 15:30:00,40.37,40.37,40.32,40.32,273186.0,37.6284,37.6284,37.5818,37.5818,273186.0
2023-03-31 15:40:00,40.33,40.35,40.32,40.34,150651.0,37.5911,37.6097,37.5818,37.6004,150651.0
2023-03-31 15:50:00,40.35,40.42,40.34,40.39,676174.0,37.6097,37.675,37.6004,37.647,676174.0
2023-04-03 09:30:00,40.44,40.54,40.44,40.49,538533.0,37.6936,37.7868,37.6936,37.7402,538533.0
2023-04-03 09:40:00,40.49,40.56,40.45,40.55,212151.0,37.7402,37.8055,37.703,37.7962,212151.0
2023-04-03 09:50:00,40.55,40.56,40.44,40.47,198804.0,37.7962,37.8055,37.6936,37.7216,198804.0
2023-04-03 10:00:00,40.47,40.56,40.47,40.54,291878.0,37.7216,37.8055,37.7216,37.7868,291878.0
2023-04-03 10:10:00,40.54,40.56,40.5,40.56,320549.0,37.7868,37.8055,37.7496,37.8055,320549.0
2023-04-03 10:20:00,40.56,40.59,40.55,40.58,221627.0,37.8055,37.8334,37.7962,37.8241,221627.0
2023-04-03 10:30:00,40.58,40.59,40.47,40.48,179309.0,37.8241,37.8334,37.7216,37.7309,179309.0
2023-04-03 10:40:00,40.48,40.48,40.41,40.45,185635.0,37.7309,37.7309,37.6657,37.703,185635.0
2023-04-03 10:50:00,40.45,40.46,40.41,40.42,278917.0,37.703,37.7123,37.6657,37.675,278917.0
2023-04-03 11:00:00,40.41,40.46,40.39,40.43,246134.0,37.6657,37.7123,37.647,37.6843,246134.0
2023-04-03 11:10:00,40.43,40.45,40.4,40.45,180472.0,37.6843,37.703,37.6563,37.703,180472.0
2023-04-03 11:20:00,40.45,40.48,40.43,40.46,305014.0,37.703,37.7309,37.6843,37.7123,305014.0
2023-04-03 11:30:00,40.47,40.5,40.46,40.47,95976.0,37.7216,37.7496,37.7123,37.7216,95976.0
2023-04-03 11:40:00,40.48,40.5,40.47,40.5,260404.0,37.7309,37.7496,37.7216,37.7496,260404.0
2023-04-03 11:50:00,40.5,40.51,40.49,40.5,200284.0,37.7496,37.7589,37.7402,37.7496,200284.0
2023-04-03 12:00:00,40.51,40.51,40.48,40.5,149719.0,37.7589,37.7589,37.7309,37.7496,149719.0
2023-04-03 12:10:00,40.49,40.52,40.49,40.51,112066.0,37.7402,37.7682,37.7402,37.7589,112066.0
2023-04-03 12:20:00,40.5,40.52,40.48,40.49,114412.0,37.7496,37.7682,37.7309,37.7402,114412.0
2023-04-03 12:30:00,40.5,40.5,40.46,40.47,84051.0,37.7496,37.7496,37.7123,37.7216,84051.0
2023-04-03 12:40:00,40.47,40.48,40.44,40.46,154317.0,37.7216,37.7309,37.6936,37.7123,154317.0
2023-04-03 12:50:00,40.46,40.46,40.43,40.45,137921.0,37.7123,37.7123,37.6843,37.703,137921.0
2023-04-03 13:00:00,40.44,40.44,40.4,40.44,104392.0,37.6936,37.6936,37.6563,37.6936,104392.0
2023-04-03 13:10:00,40.43,40.46,40.43,40.46,199081.0,37.6843,37.7123,37.6843,37.7123,199081.0
2023-04-03 13:20:00,40.46,40.47,40.42,40.43,78027.0,37.7123,37.7216,37.675,37.6843,78027.0
2023-04-03 13:30:00,40.43,40.48,40.42,40.47,297482.0,37.6843,37.7309,37.675,37.7216,297482.0
2023-04-03 13:40:00,40.47,40.48,40.44,40.46,656297.0,37.7216,37.7309,37.6936,37.7123,656297.0
2023-04-03 13:50:00,40.45,40.46,40.43,40.45,237096.0,37.703,37.7123,37.6843,37.703,237096.0
2023-04-03 14:00:00,40.46,40.47,40.43,40.45,299425.0,37.7123,37.7216,37.6843,37.703,299425.0
2023-04-03 14:10:00,40.45,40.47,40.44,40.46,312374.0,37.703,37.7216,37.6936,37.7123,312374.0
2023-04-03 14:20:00,40.45,40.49,40.44,40.48,290897.0,37.703,37.7402,37.6936,37.7309,290897.0
2023-04-03 14:30:00,40.48,40.5,40.47,40.5,179574.0,37.7309,37.7496,37.7216,37.7496,179574.0
2023-04-03 14:40:00,40.5,40.51,40.48,40.5,206720.0,37.7496,37.7589,37.7309,37.7496,206720.0
2023-04-03 14:50:00,40.5,40.51,40.5,40.51,105751.0,37.7496,37.7589,37.7496,37.7589,105751.0
2023-04-03 15:00:00,40.5,40.53,40.49,40.52,264529.0,37.7496,37.7775,37.7402,37.7682,264529.0
2023-04-03 15:10:00,40.52,40.55,40.52,40.55,108400.0,37.7682,37.7962,37.7682,37.7962,108400.0
2023-04-03 15:20:00,40.54,40.58,40.54,40.57,162553.0,37.7868,37.8241,37.7868,37.8148,162553.0
2023-04-03 15:30:00,40.56,40.58,40.55,40.57,188377.0,37.8055,37.8241,37.7962,37.8148,188377.0
2023-04-03 15:40:00,40.56,40.6,40.54,40.58,452009.0,37.8055,37.8428,37.7868,37.8241,452009.0
2023-04-03 15:50:00,40.58,40.6,40.56,40.57,426369.0,37.8241,37.8428,37.8055,37.8148,426369.0
2023-04-04 09:30:00,40.51,40.59,40.49,40.55,429605.0,37.7589,37.8334,37.7402,37.7962,429605.0
2023-04-04 09:40:00,40.55,40.56,40.41,40.46,159031.0,37.7962,37.8055,37.6657,37.7123,159031.0
2023-04-04 09:50:00,40.45,40.47,40.42,40.47,127146.0,37.703,37.7216,37.675,37.7216,127146.0
2023-04-04 10:00:00,40.47,40.6,40.47,40.59,330349.0,37.7216,37.8428,37.7216,37.8334,330349.0
2023-04-04 10:10:00,40.59,40.63,40.56,40.59,156451.0,37.8334,37.8707,37.8055,37.8334,156451.0
2023-04-04 10:20:00,40.6,40.6,40.49,40.55,327709.0,37.8428,37.8428,37.7402,37.7962,327709.0
2023-04-04 10:30:00,40.55,40.6,40.54,40.57,129541.0,37.7962,37.8428,37.7868,37.8148,129541.0
2023-04-04 10:40:00,40.57,40.57,40.53,40.54,136577.0,37.8148,37.8148,37.7775,37.7868,136577.0
2023-04-04 10:50:00,40.55,40.59,40.54,40.56,99095.0,37.7962,37.8334,37.7868,37.8055,99095.0
2023-04-04 11:00:00,40.55,40.55,40.52,40.52,118855.0,37.7962,37.7962,37.7682,37.7682,118855.0
2023-04-04 11:10:00,40.53,40.55,40.45,40.46,141755.0,37.7775,37.7962,37.703,37.7123,141755.0
2023-04-04 11:20:00,40.46,40.52,40.45,40.51,179907.0,37.7123,37.7682,37.703,37.7589,179907.0
2023-04-04 11:30:00,40.51,40.52,40.46,40.5,190298.0,37.7589,37.7682,37.7123,37.7496,190298.0
2023-04-04 11:40:00,40.5,40.53,40.49,40.51,100825.0,37.7496,37.7775,37.7402,37.7589,100825.0
2023-04-04 11:50:00,40.51,40.52,40.48,40.49,87779.0,37.7589,37.7682,37.7309,37.7402,87779.0
2023-04-04 12:00:00,40.48,40.51,40.43,40.44,86152.0,37.7309,37.7589,37.6843,37.6936,86152.0
2023-04-04 12:10:00,40.45,40.46,40.43,40.44,76501.0,37.703,37.7123,37.6843,37.6936,76501.0
2023-04-04 12:20:00,40.43,40.48,40.42,40.48,159577.0,37.6843,37.7309,37.675,37.7309,159577.0
2023-04-04 12:30:00,40.48,40.49,40.46,40.48,330365.0,37.7309,37.7402,37.7123,37.7309,330365.0
2023-04-04 12:40:00,40.48,40.51,40.47,40.5,186599.0,37.7309,37.7589,37.7216,37.7496,186599.0
2023-04-04 12:50:00,40.5,40.52,40.49,40.51,49164.0,37.7496,37.7682,37.7402,37.7589,49164.0
2023-04-04 13:00:00,40.5,40.54,40.5,40.53,71681.0,37.7496,37.7868,37.7496,37.7775,71681.0
2023-04-04 13:10:00,40.52,40.56,40.5,40.55,53367.0,37.7682,37.8055,37.7496,37.7962,53367.0
2023-04-04 13:20:00,40.55,40.57,40.54,40.56,45036.0,37.7962,37.8148,37.7868,37.8055,45036.0
2023-04-04 13:30:00,40.57,40.59,40.56,40.57,116204.0,37.8148,37.8334,37.8055,37.8148,116204.0
2023-04-04 13:40:00,40.56,40.59,40.54,40.56,117921.0,37.8055,37.8334,37.7868,37.8055,117921.0
2023-04-04 13:50:00,40.57,40.58,40.55,40.58,56566.0,37.8148,37.8241,37.7962,37.8241,56566.0
2023-04-04 14:00:00,40.58,40.61,40.56,40.59,105054.0,37.8241,37.8521,37.8055,37.8334,105054.0
2023-04-04 14:10:00,40.59,40.62,40.59,40.61,150794.0,37.8334,37.8614,37.8334,37.8521,150794.0
2023-04-04 14:20:00,40.61,40.62,40.57,40.59,97248.0,37.8521,37.8614,37.8148,37.8334,97248.0
2023-04-04 14:30:00,40.59,40.62,40.56,40.61,118990.0,37.8334,37.8614,37.8055,37.8521,118990.0
2023-04-04 14:40:00,40.62,40.63,40.61,40.61,143777.0,37.8614,37.8707,37.8521,37.8521,143777.0
2023-04-04 14:50:00,40.62,40.62,40.58,40.59,181813.0,37.8614,37.8614,37.8241,37.8334,181813.0
2023-04-04 15:00:00,40.59,40.61,40.57,40.6,160413.0,37.8334,37.8521,37.8148,37.8428,160413.0
2023-04-04 15:10:00,40.6,40.63,40.58,40.61,325696.0,37.8428,37.8707,37.8241,37.8521,325696.0
2023-04-04 15:20:00,40.61,40.63,40.59,40.6,159106.0,37.8521,37.8707,37.8334,37.8428,159106.0
2023-04-04 15:30:00,40.59,40.6,40.56,40.59,225638.0,37.8334,37.8428,37.8055,37.8334,225638.0
2023-04-04 15:40:00,40.6,40.6,40.54,40.56,216087.0,37.8428,37.8428,37.7868,37.8055,216087.0
2023-04-04 15:50:00,40.57,40.62,40.57,40.62,231915.0,37.8148,37.8614,37.8148,37.8614,231915.0
2023-04-05 09:30:00,40.53,40.54,40.44,40.45,424966.0,37.7775,37.7868,37.6936,37.703,424966.0
2023-04-05 09:40:00,40.46,40.51,40.43,40.43,176241.0,37.7123,37.7589,37.6843,37.6843,176241.0
2023-04-05 09:50:00,40.42,40.43,40.37,40.38,148052.0,37.675,37.6843,37.6284,37.6377,148052.0
2023-04-05 10:00:00,40.39,40.48,40.29,40.3,478274.0,37.647,37.7309,37.5538,37.5631,478274.0
2023-04-05 10:10:00,40.3,40.3,40.17,40.19,421839.0,37.5631,37.5631,37.442,37.4606,421839.0
2023-04-05 10:20:00,40.19,40.25,40.18,40.2,482451.0,37.4606,37.5165,37.4513,37.4699,482451.0
2023-04-05 10:30:00,40.19,40.24,40.17,40.22,413043.0,37.4606,37.5072,37.442,37.4886,413043.0
2023-04-05 10:40:00,40.21,40.22,40.1,40.11,119517.0,37.4793,37.4886,37.3767,37.386,119517.0
2023-04-05 10:50:00,40.1,40.17,40.1,40.14,205164.0,37.3767,37.442,37.3767,37.414,205164.0
2023-04-05 11:00:00,40.14,40.15,40.12,40.14,116342.0,37.414,37.4233,37.3954,37.414,116342.0
2023-04-05 11:10:00,40.13,40.21,40.11,40.2,282663.0,37.4047,37.4793,37.386,37.4699,282663.0
2023-04-05 11:20:00,40.2,40.2,40.16,40.17,63037.0,37.4699,37.4699,37.4326,37.442,63037.0
2023-04-05 11:30:00,40.16,40.23,40.16,40.21,85274.0,37.4326,37.4979,37.4326,37.4793,85274.0
2023-04-05 11:40:00,40.21,40.24,40.2,40.23,80871.0,37.4793,37.5072,37.4699,37.4979,80871.0
2023-04-05 11:50:00,40.23,40.25,40.2,40.25,79973.0,37.4979,37.5165,37.4699,37.5165,79973.0
2023-04-05 12:00:00,40.25,40.25,40.2,40.21,168920.0,37.5165,37.5165,37.4699,37.4793,168920.0
2023-04-05 12:10:00,40.21,40.23,40.18,40.21,133058.0,37.4793,37.4979,37.4513,37.4793,133058.0
2023-04-05 12:20:00,40.21,40.22,40.16,40.17,174975.0,37.4793,37.4886,37.4326,37.442,174975.0
2023-04-05 12:30:00,40.17,40.19,40.15,40.16,78112.0,37.442,37.4606,37.4233,37.4326,78112.0
2023-04-05 12:40:00,40.15,40.17,40.14,40.14,156126.0,37.4233,37.442,37.414,37.414,156126.0
2023-04-05 12:50:00,40.15,40.17,40.13,40.16,97898.0,37.4233,37.442,37.4047,37.4326,97898.0
2023-04-05 13:00:00,40.16,40.18,40.14,40.17,84034.0,37.4326,37.4513,37.414,37.442,84034.0
2023-04-05 13:10:00,40.16,40.19,40.15,40.19,119982.0,37.4326,37.4606,37.4233,37.4606,119982.0
2023-04-05 13:20:00,40.18,40.21,40.18,40.2,131099.0,37.4513,37.4793,37.4513,37.4699,131099.0
2023-04-05 13:30:00,40.19,40.21,40.17,40.19,57054.0,37.4606,37.4793,37.442,37.4606,57054.0
2023-04-05 13:40:00,40.19,40.2,40.17,40.18,44239.0,37.4606,37.4699,37.442,37.4513,44239.0
2023-04-05 13:50:00,40.18,40.21,40.18,40.2,149236.0,37.4513,37.4793,37.4513,37.4699,149236.0
2023-04-05 14:00:00,40.21,40.24,40.2,40.22,86348.0,37.4793,37.5072,37.4699,37.4886,86348.0
2023-04-05 14:10:00,40.22,40.23,40.21,40.22,113286.0,37.4886,37.4979,37.4793,37.4886,113286.0
2023-04-05 14:20:00,40.23,40.24,40.21,40.22,80190.0,37.4979,37.5072,37.4793,37.4886,80190.0
2023-04-05 14:30:00,40.23,40.26,40.22,40.26,145509.0,37.4979,37.5259,37.4886,37.5259,145509.0
2023-04-05 14:40:00,40.26,40.26,40.23,40.24,105695.0,37.5259,37.5259,37.4979,37.5072,105695.0
2023-04-05 14:50:00,40.24,40.24,40.21,40.22,66491.0,37.5072,37.5072,37.4793,37.4886,66491.0
2023-04-05 15:00:00,40.22,40.23,40.17,40.17,106443.0,37.4886,37.4979,37.442,37.442,106443.0
2023-04-05 15:10:00,40.18,40.19,40.16,40.18,103423.0,37.4513,37.4606,37.4326,37.4513,103423.0
2023-04-05 15:20:00,40.19,40.21,40.18,40.19,76921.0,37.4606,37.4793,37.4513,37.4606,76921.0
2023-04-05 15:30:00,40.2,40.23,40.19,40.21,124870.0,37.4699,37.4979,37.4606,37.4793,124870.0
2023-04-05 15:40:00,40.21,40.24,40.19,40.23,181401.0,37.4793,37.5072,37.4606,37.4979,181401.0
2023-04-05 15:50:00,40.23,40.26,40.22,40.25,289671.0,37.4979,37.5259,37.4886,37.5165,289671.0
2023-04-06 09:30:00,40.27,40.32,40.24,40.25,225596.0,37.5352,37.5818,37.5072,37.5165,225596.0
2023-04-06 09:40:00,40.25,40.27,40.16,40.2,162240.0,37.5165,37.5352,37.4326,37.4699,162240.0
2023-04-06 09:50:00,40.2,40.24,40.17,40.21,55009.0,37.4699,37.5072,37.442,37.4793,55009.0
2023-04-06 10:00:00,40.21,40.32,40.19,40.3,197931.0,37.4793,37.5818,37.4606,37.5631,197931.0
2023-04-06 10:10:00,40.3,40.36,40.29,40.33,105512.0,37.5631,37.6191,37.5538,37.5911,105512.0
2023-04-06 10:20:00,40.33,40.38,40.3,40.36,100447.0,37.5911,37.6377,37.5631,37.6191,100447.0
2023-04-06 10:30:00,40.36,40.41,40.34,40.36,117901.0,37.6191,37.6657,37.6004,37.6191,117901.0
2023-04-06 10:40:00,40.35,40.38,40.29,40.37,66342.0,37.6097,37.6377,37.5538,37.6284,66342.0
2023-04-06 10:50:00,40.37,40.4,40.36,40.39,114150.0,37.6284,37.6563,37.6191,37.647,114150.0
2023-04-06 11:00:00,40.39,40.43,40.39,40.39,55388.0,37.647,37.6843,37.647,37.647,55388.0
2023-04-06 11:10:00,40.39,40.41,40.38,40.4,103651.0,37.647,37.6657,37.6377,37.6563,103651.0
2023-04-06 11:20:00,40.4,40.41,40.36,40.37,103580.0,37.6563,37.6657,37.6191,37.6284,103580.0
2023-04-06 11:30:00,40.36,40.43,40.36,40.41,70642.0,37.6191,37.6843,37.6191,37.6657,70642.0
2023-04-06 11:40:00,40.41,40.46,40.41,40.45,92806.0,37.6657,37.7123,37.6657,37.703,92806.0
2023-04-06 11:50:00,40.45,40.47,40.43,40.46,78761.0,37.703,37.7216,37.6843,37.7123,78761.0
2023-04-06 12:00:00,40.47,40.51,40.47,40.5,246798.0,37.7216,37.7589,37.7216,37.7496,246798.0
2023-04-06 12:10:00,40.5,40.52,40.49,40.51,106398.0,37.7496,37.7682,37.7402,37.7589,106398.0
2023-04-06 12:20:00,40.5,40.51,40.48,40.51,154826.0,37.7496,37.7589,37.7309,37.7589,154826.0
2023-04-06 12:30:00,40.51,40.55,40.5,40.55,41069.0,37.7589,37.7962,37.7496,37.7962,41069.0
2023-04-06 12:40:00,40.55,40.57,40.53,40.54,75357.0,37.7962,37.8148,37.7775,37.7868,75357.0
2023-04-06 12:50:00,40.54,40.54,40.49,40.51,44640.0,37.7868,37.7868,37.7402,37.7589,44640.0
2023-04-06 13:00:00,40.51,40.52,40.5,40.51,71625.0,37.7589,37.7682,37.7496,37.7589,71625.0
2023-04-06 13:10:00,40.5,40.52,40.49,40.51,46943.0,37.7496,37.7682,37.7402,37.7589,46943.0
2023-04-06 13:20:00,40.51,40.53,40.5,40.52,38544.0,37.7589,37.7775,37.7496,37.7682,38544.0
2023-04-06 13:30:00,40.52,40.54,40.49,40.53,94683.0,37.7682,37.7868,37.7402,37.7775,94683.0
2023-04-06 13:40:00,40.53,40.54,40.51,40.52,91000.0,37.7775,37.7868,37.7589,37.7682,91000.0
2023-04-06 13:50:00,40.52,40.54,40.51,40.52,63811.0,37.7682,37.7868,37.7589,37.7682,63811.0
2023-04-06 14:00:00,40.52,40.54,40.51,40.53,92674.0,37.7682,37.7868,37.7589,37.7775,92674.0
2023-04-06 14:10:00,40.53,40.55,40.53,40.55,167193.0,37.7775,37.7962,37.7775,37.7962,167193.0
2023-04-06 14:20:00,40.55,40.56,40.53,40.55,73164.0,37.7962,37.8055,37.7775,37.7962,73164.0
2023-04-06 14:30:00,40.56,40.58,40.55,40.55,86775.0,37.8055,37.8241,37.7962,37.7962,86775.0
2023-04-06 14:40:00,40.55,40.58,40.55,40.58,75516.0,37.7962,37.8241,37.7962,37.8241,75516.0
2023-04-06 14:50:00,40.58,40.58,40.53,40.55,160641.0,37.8241,37.8241,37.7775,37.7962,160641.0
2023-04-06 15:00:00,40.55,40.56,40.54,40.54,328162.0,37.7962,37.8055,37.7868,37.7868,328162.0
2023-04-06 15:10:00,40.54,40.54,40.51,40.52,207175.0,37.7868,37.7868,37.7589,37.7682,207175.0
2023-04-06 15:20:00,40.52,40.53,40.51,40.52,287556.0,37.7682,37.7775,37.7589,37.7682,287556.0
2023-04-06 15:30:00,40.52,40.53,40.52,40.52,284140.0,37.7682,37.7775,37.7682,37.7682,284140.0
2023-04-06 15:40:00,40.52,40.54,40.52,40.54,383037.0,37.7682,37.7868,37.7682,37.7868,383037.0
2023-04-06 15:50:00,40.54,40.54,40.48,40.48,937638.0,37.7868,37.7868,37.7309,37.7309,937638.0
2023-04-10 09:30:00,40.27,40.31,40.23,40.31,535270.0,37.5352,37.5725,37.4979,37.5725,535270.0
2023-04-10 09:40:00,40.31,40.34,40.24,40.24,320344.0,37.5725,37.6004,37.5072,37.5072,320344.0
2023-04-10 09:50:00,40.24,40.28,40.24,40.26,156997.0,37.5072,37.5445,37.5072,37.5259,156997.0
2023-04-10 10:00:00,40.26,40.29,40.22,40.28,263625.0,37.5259,37.5538,37.4886,37.5445,263625.0
2023-04-10 10:10:00,40.29,40.29,40.24,40.28,233919.0,37.5538,37.5538,37.5072,37.5445,233919.0
2023-04-10 10:20:00,40.27,40.28,40.23,40.23,103381.0,37.5352,37.5445,37.4979,37.4979,103381.0
2023-04-10 10:30:00,40.24,40.26,40.21,40.25,238853.0,37.5072,37.5259,37.4793,37.5165,238853.0
2023-04-10 10:40:00,40.25,40.29,40.24,40.29,171686.0,37.5165,37.5538,37.5072,37.5538,171686.0
2023-04-10 10:50:00,40.29,40.3,40.27,40.29,109078.0,37.5538,37.5631,37.5352,37.5538,109078.0
2023-04-10 11:00:00,40.3,40.33,40.29,40.32,194300.0,37.5631,37.5911,37.5538,37.5818,194300.0
2023-04-10 11:10:00,40.32,40.33,40.31,40.32,70167.0,37.5818,37.5911,37.5725,37.5818,70167.0
2023-04-10 11:20:00,40.32,40.34,40.31,40.33,72990.0,37.5818,37.6004,37.5725,37.5911,72990.0
2023-04-10 11:30:00,40.33,40.34,40.31,40.32,116355.0,37.5911,37.6004,37.5725,37.5818,116355.0
2023-04-10 11:40:00,40.32,40.32,40.3,40.32,125041.0,37.5818,37.5818,37.5631,37.5818,125041.0
2023-04-10 11:50:00,40.32,40.32,40.26,40.27,70641.0,37.5818,37.5818,37.5259,37.5352,70641.0
2023-04-10 12:00:00,40.27,40.27,40.24,40.25,82130.0,37.5352,37.5352,37.5072,37.5165,82130.0
2023-04-10 12:10:00,40.25,40.27,40.24,40.27,129765.0,37.5165,37.5352,37.5072,37.5352,129765.0
2023-04-10 12:20:00,40.27,40.28,40.26,40.27,63559.0,37.5352,37.5445,37.5259,37.5352,63559.0
2023-04-10 12:30:00,40.27,40.32,40.26,40.32,140350.0,37.5352,37.5818,37.5259,37.5818,140350.0
2023-04-10 12:40:00,40.32,40.33,40.3,40.32,121744.0,37.5818,37.5911,37.5631,37.5818,121744.0
2023-04-10 12:50:00,40.32,40.34,40.31,40.33,103484.0,37.5818,37.6004,37.5725,37.5911,103484.0
2023-04-10 13:00:00,40.34,40.35,40.33,40.34,78069.0,37.6004,37.6097,37.5911,37.6004,78069.0
2023-04-10 13:10:00,40.34,40.35,40.33,40.33,73876.0,37.6004,37.6097,37.5911,37.5911,73876.0
2023-04-10 13:20:00,40.34,40.35,40.33,40.34,71053.0,37.6004,37.6097,37.5911,37.6004,71053.0
2023-04-10 13:30:00,40.34,40.35,40.32,40.32,99074.0,37.6004,37.6097,37.5818,37.5818,99074.0
2023-04-10 13:40:00,40.33,40.35,40.31,40.34,97138.0,37.5911,37.6097,37.5725,37.6004,97138.0
2023-04-10 13:50:00,40.33,40.35,40.32,40.34,104624.0,37.5911,37.6097,37.5818,37.6004,104624.0
2023-04-10 14:00:00,40.33,40.35,40.32,40.33,125771.0,37.5911,37.6097,37.5818,37.5911,125771.0
2023-04-10 14:10:00,40.34,40.35,40.33,40.35,193901.0,37.6004,37.6097,37.5911,37.6097,193901.0
2023-04-10 14:20:00,40.34,40.36,40.34,40.34,72938.0,37.6004,37.6191,37.6004,37.6004,72938.0
2023-04-10 14:30:00,40.35,40.35,40.34,40.35,55070.0,37.6097,37.6097,37.6004,37.6097,55070.0
2023-04-10 14:40:00,40.34,40.35,40.34,40.34,162342.0,37.6004,37.6097,37.6004,37.6004,162342.0
2023-04-10 14:50:00,40.34,40.39,40.34,40.38,113559.0,37.6004,37.647,37.6004,37.6377,113559.0
2023-04-10 15:00:00,40.39,40.4,40.38,40.39,111395.0,37.647,37.6563,37.6377,37.647,111395.0
2023-04-10 15:10:00,40.38,40.39,40.37,40.39,106667.0,37.6377,37.647,37.6284,37.647,106667.0
2023-04-10 15:20:00,40.39,40.39,40.37,40.38,88314.0,37.647,37.647,37.6284,37.6377,88314.0
2023-04-10 15:30:00,40.39,40.4,40.38,40.39,100061.0,37.647,37.6563,37.6377,37.647,100061.0
2023-04-10 15:40:00,40.39,40.42,40.39,40.42,127344.0,37.647,37.675,37.647,37.675,127344.0
2023-04-10 15:50:00,40.42,40.42,40.39,40.41,149882.0,37.675,37.675,37.647,37.6657,149882.0
2023-04-11 09:30:00,40.74,40.78,40.67,40.69,408094.0,37.9733,38.0105,37.908,37.9267,408094.0
2023-04-11 09:40:00,40.68,40.76,40.64,40.72,214845.0,37.9173,37.9919,37.8801,37.9546,214845.0
2023-04-11 09:50:00,40.72,40.77,40.71,40.76,183275.0,37.9546,38.0012,37.9453,37.9919,183275.0
2023-04-11 10:00:00,40.75,40.81,40.75,40.78,154049.0,37.9826,38.0385,37.9826,38.0105,154049.0
2023-04-11 10:10:00,40.78,40.79,40.75,40.78,171935.0,38.0105,38.0199,37.9826,38.0105,171935.0
2023-04-11 10:20:00,40.79,40.84,40.78,40.8,172741.0,38.0199,38.0665,38.0105,38.0292,172741.0
2023-04-11 10:30:00,40.8,40.81,40.74,40.76,90003.0,38.0292,38.0385,37.9733,37.9919,90003.0
2023-04-11 10:40:00,40.76,40.78,40.71,40.74,109905.0,37.9919,38.0105,37.9453,37.9733,109905.0
2023-04-11 10:50:00,40.75,40.76,40.7,40.71,112295.0,37.9826,37.9919,37.936,37.9453,112295.0
2023-04-11 11:00:00,40.71,40.75,40.71,40.73,140248.0,37.9453,37.9826,37.9453,37.9639,140248.0
2023-04-11 11:10:00,40.74,40.77,40.72,40.76,114002.0,37.9733,38.0012,37.9546,37.9919,114002.0
2023-04-11 11:20:00,40.77,40.77,40.74,40.74,94375.0,38.0012,38.0012,37.9733,37.9733,94375.0
2023-04-11 11:30:00,40.74,40.75,40.71,40.73,135505.0,37.9733,37.9826,37.9453,37.9639,135505.0
2023-04-11 11:40:00,40.73,40.73,40.69,40.72,80302.0,37.9639,37.9639,37.9267,37.9546,80302.0
2023-04-11 11:50:00,40.72,40.73,40.69,40.7,124984.0,37.9546,37.9639,37.9267,37.936,124984.0
2023-04-11 12:00:00,40.71,40.71,40.69,40.69,224183.0,37.9453,37.9453,37.9267,37.9267,224183.0
2023-04-11 12:10:00,40.7,40.72,40.69,40.7,97092.0,37.936,37.9546,37.9267,37.936,97092.0
2023-04-11 12:20:00,40.7,40.71,40.68,40.71,131755.0,37.936,37.9453,37.9173,37.9453,131755.0
2023-04-11 12:30:00,40.7,40.72,40.68,40.69,118277.0,37.936,37.9546,37.9173,37.9267,118277.0
2023-04-11 12:40:00,40.69,40.7,40.68,40.7,93052.0,37.9267,37.936,37.9173,37.936,93052.0
2023-04-11 12:50:00,40.7,40.71,40.69,40.71,81752.0,37.936,37.9453,37.9267,37.9453,81752.0
2023-04-11 13:00:00,40.71,40.71,40.69,40.7,200439.0,37.9453,37.9453,37.9267,37.936,200439.0
2023-04-11 13:10:00,40.7,40.71,40.67,40.69,216634.0,37.936,37.9453,37.908,37.9267,216634.0
2023-04-11 13:20:00,40.69,40.71,40.68,40.71,106916.0,37.9267,37.9453,37.9173,37.9453,106916.0
2023-04-11 13:30:00,40.71,40.74,40.7,40.74,116854.0,37.9453,37.9733,37.936,37.9733,116854.0
2023-04-11 13:40:00,40.74,40.77,40.74,40.77,199731.0,37.9733,38.0012,37.9733,38.0012,199731.0
2023-04-11 13:50:00,40.77,40.77,40.75,40.75,184587.0,38.0012,38.0012,37.9826,37.9826,184587.0
2023-04-11 14:00:00,40.76,40.76,40.71,40.72,94800.0,37.9919,37.9919,37.9453,37.9546,94800.0
2023-04-11 14:10:00,40.73,40.73,40.7,40.72,80152.0,37.9639,37.9639,37.936,37.9546,80152.0
2023-04-11 14:20:00,40.72,40.75,40.71,40.75,120417.0,37.9546,37.9826,37.9453,37.9826,120417.0
2023-04-11 14:30:00,40.75,40.76,40.74,40.75,145195.0,37.9826,37.9919,37.9733,37.9826,145195.0
2023-04-11 14:40:00,40.75,40.75,40.73,40.74,127159.0,37.9826,37.9826,37.9639,37.9733,127159.0
2023-04-11 14:50:00,40.74,40.74,40.73,40.74,104874.0,37.9733,37.9733,37.9639,37.9733,104874.0
2023-04-11 15:00:00,40.73,40.74,40.72,40.74,220553.0,37.9639,37.9733,37.9546,37.9733,220553.0
2023-04-11 15:10:00,40.73,40.77,40.73,40.76,217705.0,37.9639,38.0012,37.9639,37.9919,217705.0
2023-04-11 15:20:00,40.76,40.76,40.74,40.75,325118.0,37.9919,37.9919,37.9733,37.9826,325118.0
2023-04-11 15:30:00,40.75,40.75,40.7,40.71,282108.0,37.9826,37.9826,37.936,37.9453,282108.0
2023-04-11 15:40:00,40.71,40.72,40.69,40.7,399008.0,37.9453,37.9546,37.9267,37.936,399008.0
2023-04-11 15:50:00,40.7,40.71,40.67,40.7,551871.0,37.936,37.9453,37.908,37.936,551871.0
2023-04-12 09:30:00,40.78,40.82,40.75,40.77,331767.0,38.0105,38.0478,37.9826,38.0012,331767.0
2023-04-12 09:40:00,40.78,40.8,40.6,40.65,308846.0,38.0105,38.0292,37.8428,37.8894,308846.0
2023-04-12 09:50:00,40.65,40.66,40.59,40.62,156835.0,37.8894,37.8987,37.8334,37.8614,156835.0
2023-04-12 10:00:00,40.63,40.72,40.6,40.7,190112.0,37.8707,37.9546,37.8428,37.936,190112.0
2023-04-12 10:10:00,40.71,40.74,40.69,40.69,193278.0,37.9453,37.9733,37.9267,37.9267,193278.0
2023-04-12 10:20:00,40.69,40.71,40.64,40.66,157421.0,37.9267,37.9453,37.8801,37.8987,157421.0
2023-04-12 10:30:00,40.66,40.67,40.52,40.53,248523.0,37.8987,37.908,37.7682,37.7775,248523.0
2023-04-12 10:40:00,40.52,40.58,40.52,40.56,136542.0,37.7682,37.8241,37.7682,37.8055,136542.0
2023-04-12 10:50:00,40.55,40.58,40.48,40.5,230182.0,37.7962,37.8241,37.7309,37.7496,230182.0
2023-04-12 11:00:00,40.49,40.51,40.41,40.43,182206.0,37.7402,37.7589,37.6657,37.6843,182206.0
2023-04-12 11:10:00,40.42,40.48,40.38,40.48,189885.0,37.675,37.7309,37.6377,37.7309,189885.0
2023-04-12 11:20:00,40.47,40.5,40.47,40.48,99569.0,37.7216,37.7496,37.7216,37.7309,99569.0
2023-04-12 11:30:00,40.48,40.49,40.45,40.46,77019.0,37.7309,37.7402,37.703,37.7123,77019.0
2023-04-12 11:40:00,40.46,40.53,40.45,40.51,155706.0,37.7123,37.7775,37.703,37.7589,155706.0
2023-04-12 11:50:00,40.52,40.52,40.48,40.51,142093.0,37.7682,37.7682,37.7309,37.7589,142093.0
2023-04-12 12:00:00,40.51,40.52,40.49,40.51,111543.0,37.7589,37.7682,37.7402,37.7589,111543.0
2023-04-12 12:10:00,40.51,40.53,40.5,40.52,91259.0,37.7589,37.7775,37.7496,37.7682,91259.0
2023-04-12 12:20:00,40.52,40.53,40.5,40.52,179714.0,37.7682,37.7775,37.7496,37.7682,179714.0
2023-04-12 12:30:00,40.51,40.54,40.51,40.54,64075.0,37.7589,37.7868,37.7589,37.7868,64075.0
2023-04-12 12:40:00,40.53,40.54,40.5,40.53,125848.0,37.7775,37.7868,37.7496,37.7775,125848.0
2023-04-12 12:50:00,40.52,40.56,40.51,40.55,41447.0,37.7682,37.8055,37.7589,37.7962,41447.0
2023-04-12 13:00:00,40.55,40.58,40.53,40.57,205987.0,37.7962,37.8241,37.7775,37.8148,205987.0
2023-04-12 13:10:00,40.58,40.61,40.58,40.59,95411.0,37.8241,37.8521,37.8241,37.8334,95411.0
2023-04-12 13:20:00,40.59,40.6,40.57,40.59,45369.0,37.8334,37.8428,37.8148,37.8334,45369.0
2023-04-12 13:30:00,40.6,40.6,40.54,40.54,85296.0,37.8428,37.8428,37.7868,37.7868,85296.0
2023-04-12 13:40:00,40.55,40.55,40.52,40.52,100417.0,37.7962,37.7962,37.7682,37.7682,100417.0
2023-04-12 13:50:00,40.51,40.53,40.49,40.5,108184.0,37.7589,37.7775,37.7402,37.7496,108184.0
2023-04-12 14:00:00,40.5,40.53,40.46,40.5,214084.0,37.7496,37.7775,37.7123,37.7496,214084.0
2023-04-12 14:10:00,40.49,40.54,40.48,40.52,162210.0,37.7402,37.7868,37.7309,37.7682,162210.0
2023-04-12 14:20:00,40.53,40.54,40.44,40.46,321360.0,37.7775,37.7868,37.6936,37.7123,321360.0
2023-04-12 14:30:00,40.45,40.46,40.42,40.44,1023552.0,37.703,37.7123,37.675,37.6936,1023552.0
2023-04-12 14:40:00,40.45,40.46,40.42,40.42,155303.0,37.703,37.7123,37.675,37.675,155303.0
2023-04-12 14:50:00,40.42,40.45,40.41,40.44,151415.0,37.675,37.703,37.6657,37.6936,151415.0
2023-04-12 15:00:00,40.44,40.45,40.42,40.43,292654.0,37.6936,37.703,37.675,37.6843,292654.0
2023-04-12 15:10:00,40.43,40.43,40.36,40.38,170224.0,37.6843,37.6843,37.6191,37.6377,170224.0
2023-04-12 15:20:00,40.39,40.39,40.34,40.34,196925.0,37.647,37.647,37.6004,37.6004,196925.0
2023-04-12 15:30:00,40.34,40.37,40.33,40.37,276867.0,37.6004,37.6284,37.5911,37.6284,276867.0
2023-04-12 15:40:00,40.36,40.39,40.35,40.36,197296.0,37.6191,37.647,37.6097,37.6191,197296.0
2023-04-12 15:50:00,40.35,40.4,40.35,40.4,268868.0,37.6097,37.6563,37.6097,37.6563,268868.0
2023-04-13 09:30:00,40.79,40.86,40.75,40.86,416219.0,38.0199,38.0851,37.9826,38.0851,416219.0
2023-04-13 09:40:00,40.86,40.9,40.84,40.87,153198.0,38.0851,38.1224,38.0665,38.0944,153198.0
2023-04-13 09:50:00,40.87,40.88,40.79,40.82,133397.0,38.0944,38.1038,38.0199,38.0478,133397.0
2023-04-13 10:00:00,40.83,40.84,40.77,40.82,150613.0,38.0571,38.0665,38.0012,38.0478,150613.0
2023-04-13 10:10:00,40.82,40.88,40.81,40.87,129070.0,38.0478,38.1038,38.0385,38.0944,129070.0
2023-04-13 10:20:00,40.87,40.87,40.82,40.84,94310.0,38.0944,38.0944,38.0478,38.0665,94310.0
2023-04-13 10:30:00,40.84,40.85,40.77,40.77,206733.0,38.0665,38.0758,38.0012,38.0012,206733.0
2023-04-13 10:40:00,40.77,40.82,40.76,40.81,138965.0,38.0012,38.0478,37.9919,38.0385,138965.0
2023-04-13 10:50:00,40.81,40.84,40.8,40.81,71114.0,38.0385,38.0665,38.0292,38.0385,71114.0
2023-04-13 11:00:00,40.81,40.85,40.8,40.83,202382.0,38.0385,38.0758,38.0292,38.0571,202382.0
2023-04-13 11:10:00,40.84,40.86,40.83,40.85,113552.0,38.0665,38.0851,38.0571,38.0758,113552.0
2023-04-13 11:20:00,40.85,40.86,40.83,40.84,122158.0,38.0758,38.0851,38.0571,38.0665,122158.0
2023-04-13 11:30:00,40.84,40.86,40.82,40.84,56509.0,38.0665,38.0851,38.0478,38.0665,56509.0
2023-04-13 11:40:00,40.84,40.86,40.84,40.84,100986.0,38.0665,38.0851,38.0665,38.0665,100986.0
2023-04-13 11:50:00,40.84,40.86,40.82,40.85,165174.0,38.0665,38.0851,38.0478,38.0758,165174.0
2023-04-13 12:00:00,40.85,40.88,40.84,40.85,123171.0,38.0758,38.1038,38.0665,38.0758,123171.0
2023-04-13 12:10:00,40.86,40.86,40.83,40.83,82546.0,38.0851,38.0851,38.0571,38.0571,82546.0
2023-04-13 12:20:00,40.83,40.86,40.82,40.84,76775.0,38.0571,38.0851,38.0478,38.0665,76775.0
2023-04-13 12:30:00,40.84,40.84,40.81,40.82,90374.0,38.0665,38.0665,38.0385,38.0478,90374.0
2023-04-13 12:40:00,40.83,40.83,40.81,40.83,69540.0,38.0571,38.0571,38.0385,38.0571,69540.0
2023-04-13 12:50:00,40.83,40.86,40.83,40.86,61340.0,38.0571,38.0851,38.0571,38.0851,61340.0
2023-04-13 13:00:00,40.86,40.89,40.84,40.88,133746.0,38.0851,38.1131,38.0665,38.1038,133746.0
2023-04-13 13:10:00,40.89,40.9,40.88,40.89,96949.0,38.1131,38.1224,38.1038,38.1131,96949.0
2023-04-13 13:20:00,40.88,40.89,40.86,40.87,116014.0,38.1038,38.1131,38.0851,38.0944,116014.0
2023-04-13 13:30:00,40.88,40.91,40.87,40.91,100233.0,38.1038,38.1317,38.0944,38.1317,100233.0
2023-04-13 13:40:00,40.91,40.92,40.9,40.91,96029.0,38.1317,38.141,38.1224,38.1317,96029.0
2023-04-13 13:50:00,40.91,40.93,40.91,40.91,95084.0,38.1317,38.1504,38.1317,38.1317,95084.0
2023-04-13 14:00:00,40.91,40.93,40.9,40.91,107846.0,38.1317,38.1504,38.1224,38.1317,107846.0
2023-04-13 14:10:00,40.91,40.94,40.91,40.92,120056.0,38.1317,38.1597,38.1317,38.141,120056.0
2023-04-13 14:20:00,40.93,40.93,40.89,40.89,106470.0,38.1504,38.1504,38.1131,38.1131,106470.0
2023-04-13 14:30:00,40.9,40.9,40.87,40.87,131209.0,38.1224,38.1224,38.0944,38.0944,131209.0
2023-04-13 14:40:00,40.88,40.89,40.86,40.89,78905.0,38.1038,38.1131,38.0851,38.1131,78905.0
2023-04-13 14:50:00,40.88,40.9,40.87,40.89,166174.0,38.1038,38.1224,38.0944,38.1131,166174.0
2023-04-13 15:00:00,40.89,40.9,40.88,40.89,136580.0,38.1131,38.1224,38.1038,38.1131,136580.0
2023-04-13 15:10:00,40.89,40.89,40.86,40.89,121063.0,38.1131,38.1131,38.0851,38.1131,121063.0
2023-04-13 15:20:00,40.89,40.9,40.87,40.89,135919.0,38.1131,38.1224,38.0944,38.1131,135919.0
2023-04-13 15:30:00,40.89,40.89,40.87,40.89,190556.0,38.1131,38.1131,38.0944,38.1131,190556.0
2023-04-13 15:40:00,40.88,40.9,40.87,40.88,118679.0,38.1038,38.1224,38.0944,38.1038,118679.0
2023-04-13 15:50:00,40.89,40.89,40.87,40.89,290622.0,38.1131,38.1131,38.0944,38.1131,290622.0
2023-04-14 09:30:00,40.7,40.8,40.66,40.78,358014.0,37.936,38.0292,37.8987,38.0105,358014.0
2023-04-14 09:40:00,40.78,40.8,40.73,40.79,118435.0,38.0105,38.0292,37.9639,38.0199,118435.0
2023-04-14 09:50:00,40.79,40.85,40.79,40.84,104303.0,38.0199,38.0758,38.0199,38.0665,104303.0
2023-04-14 10:00:00,40.84,40.84,40.64,40.69,350498.0,38.0665,38.0665,37.8801,37.9267,350498.0
2023-04-14 10:10:00,40.69,40.72,40.66,40.66,315591.0,37.9267,37.9546,37.8987,37.8987,315591.0
2023-04-14 10:20:00,40.66,40.68,40.61,40.65,114652.0,37.8987,37.9173,37.8521,37.8894,114652.0
2023-04-14 10:30:00,40.65,40.66,40.58,40.64,71329.0,37.8894,37.8987,37.8241,37.8801,71329.0
2023-04-14 10:40:00,40.64,40.64,40.58,40.59,471084.0,37.8801,37.8801,37.8241,37.8334,471084.0
2023-04-14 10:50:00,40.59,40.62,40.55,40.6,107271.0,37.8334,37.8614,37.7962,37.8428,107271.0
2023-04-14 11:00:00,40.59,40.6,40.53,40.56,142858.0,37.8334,37.8428,37.7775,37.8055,142858.0
2023-04-14 11:10:00,40.55,40.59,40.54,40.57,152840.0,37.7962,37.8334,37.7868,37.8148,152840.0
2023-04-14 11:20:00,40.58,40.59,40.51,40.53,91813.0,37.8241,37.8334,37.7589,37.7775,91813.0
2023-04-14 11:30:00,40.54,40.57,40.53,40.54,121412.0,37.7868,37.8148,37.7775,37.7868,121412.0
2023-04-14 11:40:00,40.53,40.57,40.53,40.53,89679.0,37.7775,37.8148,37.7775,37.7775,89679.0
2023-04-14 11:50:00,40.53,40.55,40.52,40.54,39671.0,37.7775,37.7962,37.7682,37.7868,39671.0
2023-04-14 12:00:00,40.55,40.57,40.53,40.56,155907.0,37.7962,37.8148,37.7775,37.8055,155907.0
2023-04-14 12:10:00,40.57,40.58,40.55,40.58,78929.0,37.8148,37.8241,37.7962,37.8241,78929.0
2023-04-14 12:20:00,40.57,40.59,40.55,40.57,84908.0,37.8148,37.8334,37.7962,37.8148,84908.0
2023-04-14 12:30:00,40.57,40.58,40.54,40.55,142754.0,37.8148,37.8241,37.7868,37.7962,142754.0
2023-04-14 12:40:00,40.55,40.56,40.5,40.52,85169.0,37.7962,37.8055,37.7496,37.7682,85169.0
2023-04-14 12:50:00,40.52,40.55,40.51,40.54,71797.0,37.7682,37.7962,37.7589,37.7868,71797.0
2023-04-14 13:00:00,40.54,40.62,40.54,40.59,240696.0,37.7868,37.8614,37.7868,37.8334,240696.0
2023-04-14 13:10:00,40.6,40.63,40.6,40.61,80666.0,37.8428,37.8707,37.8428,37.8521,80666.0
2023-04-14 13:20:00,40.62,40.62,40.58,40.59,72117.0,37.8614,37.8614,37.8241,37.8334,72117.0
2023-04-14 13:30:00,40.59,40.59,40.53,40.55,58656.0,37.8334,37.8334,37.7775,37.7962,58656.0
2023-04-14 13:40:00,40.55,40.58,40.55,40.57,114094.0,37.7962,37.8241,37.7962,37.8148,114094.0
2023-04-14 13:50:00,40.57,40.6,40.57,40.59,68401.0,37.8148,37.8428,37.8148,37.8334,68401.0
2023-04-14 14:00:00,40.59,40.61,40.57,40.61,135316.0,37.8334,37.8521,37.8148,37.8521,135316.0
2023-04-14 14:10:00,40.61,40.63,40.59,40.61,116055.0,37.8521,37.8707,37.8334,37.8521,116055.0
2023-04-14 14:20:00,40.61,40.64,40.6,40.62,62190.0,37.8521,37.8801,37.8428,37.8614,62190.0
2023-04-14 14:30:00,40.63,40.65,40.62,40.63,154177.0,37.8707,37.8894,37.8614,37.8707,154177.0
2023-04-14 14:40:00,40.62,40.65,40.62,40.65,87521.0,37.8614,37.8894,37.8614,37.8894,87521.0
2023-04-14 14:50:00,40.65,40.65,40.62,40.64,160124.0,37.8894,37.8894,37.8614,37.8801,160124.0
2023-04-14 15:00:00,40.64,40.65,40.62,40.64,91382.0,37.8801,37.8894,37.8614,37.8801,91382.0
2023-04-14 15:10:00,40.64,40.64,40.58,40.61,158536.0,37.8801,37.8801,37.8241,37.8521,158536.0
2023-04-14 15:20:00,40.61,40.65,40.6,40.64,111372.0,37.8521,37.8894,37.8428,37.8801,111372.0
2023-04-14 15:30:00,40.64,40.66,40.62,40.66,218223.0,37.8801,37.8987,37.8614,37.8987,218223.0
2023-04-14 15:40:00,40.66,40.68,40.65,40.66,165176.0,37.8987,37.9173,37.8894,37.8987,165176.0
2023-04-14 15:50:00,40.65,40.67,40.64,40.65,212602.0,37.8894,37.908,37.8801,37.8894,212602.0
2023-04-17 09:30:00,40.88,40.93,40.87,40.9,499355.0,38.1038,38.1504,38.0944,38.1224,499355.0
2023-04-17 09:40:00,40.91,40.92,40.81,40.84,355505.0,38.1317,38.141,38.0385,38.0665,355505.0
2023-04-17 09:50:00,40.84,40.87,40.82,40.84,1483501.0,38.0665,38.0944,38.0478,38.0665,1483501.0
2023-04-17 10:00:00,40.84,40.87,40.81,40.83,411749.0,38.0665,38.0944,38.0385,38.0571,411749.0
2023-04-17 10:10:00,40.83,40.85,40.81,40.84,516493.0,38.0571,38.0758,38.0385,38.0665,516493.0
2023-04-17 10:20:00,40.85,40.87,40.84,40.85,795087.0,38.0758,38.0944,38.0665,38.0758,795087.0
2023-04-17 10:30:00,40.86,40.86,40.78,40.78,650612.0,38.0851,38.0851,38.0105,38.0105,650612.0
2023-04-17 10:40:00,40.78,40.8,40.75,40.79,147880.0,38.0105,38.0292,37.9826,38.0199,147880.0
2023-04-17 10:50:00,40.8,40.81,40.76,40.77,150818.0,38.0292,38.0385,37.9919,38.0012,150818.0
2023-04-17 11:00:00,40.77,40.79,40.75,40.79,121319.0,38.0012,38.0199,37.9826,38.0199,121319.0
2023-04-17 11:10:00,40.79,40.8,40.77,40.77,272551.0,38.0199,38.0292,38.0012,38.0012,272551.0
2023-04-17 11:20:00,40.77,40.79,40.76,40.77,177502.0,38.0012,38.0199,37.9919,38.0012,177502.0
2023-04-17 11:30:00,40.77,40.79,40.73,40.75,317179.0,38.0012,38.0199,37.9639,37.9826,317179.0
2023-04-17 11:40:00,40.75,40.77,40.73,40.77,152522.0,37.9826,38.0012,37.9639,38.0012,152522.0
2023-04-17 11:50:00,40.76,40.78,40.75,40.77,156619.0,37.9919,38.0105,37.9826,38.0012,156619.0
2023-04-17 12:00:00,40.77,40.79,40.76,40.78,161231.0,38.0012,38.0199,37.9919,38.0105,161231.0
2023-04-17 12:10:00,40.78,40.79,40.75,40.77,122898.0,38.0105,38.0199,37.9826,38.0012,122898.0
2023-04-17 12:20:00,40.77,40.77,40.75,40.77,332769.0,38.0012,38.0012,37.9826,38.0012,332769.0
2023-04-17 12:30:00,40.78,40.78,40.76,40.77,167141.0,38.0105,38.0105,37.9919,38.0012,167141.0
2023-04-17 12:40:00,40.77,40.79,40.76,40.77,249380.0,38.0012,38.0199,37.9919,38.0012,249380.0
2023-04-17 12:50:00,40.77,40.78,40.76,40.77,220726.0,38.0012,38.0105,37.9919,38.0012,220726.0
2023-04-17 13:00:00,40.78,40.79,40.76,40.77,114409.0,38.0105,38.0199,37.9919,38.0012,114409.0
2023-04-17 13:10:00,40.77,40.8,40.76,40.79,356479.0,38.0012,38.0292,37.9919,38.0199,356479.0
2023-04-17 13:20:00,40.78,40.8,40.78,40.8,333019.0,38.0105,38.0292,38.0105,38.0292,333019.0
2023-04-17 13:30:00,40.8,40.81,40.79,40.8,286281.0,38.0292,38.0385,38.0199,38.0292,286281.0
2023-04-17 13:40:00,40.8,40.81,40.79,40.8,159134.0,38.0292,38.0385,38.0199,38.0292,159134.0
2023-04-17 13:50:00,40.8,40.8,40.78,40.79,526059.0,38.0292,38.0292,38.0105,38.0199,526059.0
2023-04-17 14:00:00,40.79,40.79,40.77,40.78,175539.0,38.0199,38.0199,38.0012,38.0105,175539.0
2023-04-17 14:10:00,40.79,40.81,40.78,40.8,61134.0,38.0199,38.0385,38.0105,38.0292,61134.0
2023-04-17 14:20:00,40.8,40.82,40.79,40.8,114710.0,38.0292,38.0478,38.0199,38.0292,114710.0
2023-04-17 14:30:00,40.8,40.82,40.79,40.82,197412.0,38.0292,38.0478,38.0199,38.0478,197412.0
2023-04-17 14:40:00,40.82,40.84,40.82,40.83,1677125.0,38.0478,38.0665,38.0478,38.0571,1677125.0
2023-04-17 14:50:00,40.83,40.85,40.82,40.84,182374.0,38.0571,38.0758,38.0478,38.0665,182374.0
2023-04-17 15:00:00,40.84,40.86,40.83,40.86,103209.0,38.0665,38.0851,38.0571,38.0851,103209.0
2023-04-17 15:10:00,40.86,40.87,40.85,40.87,166946.0,38.0851,38.0944,38.0758,38.0944,166946.0
2023-04-17 15:20:00,40.87,40.89,40.86,40.89,125835.0,38.0944,38.1131,38.0851,38.1131,125835.0
2023-04-17 15:30:00,40.89,40.89,40.86,40.87,278534.0,38.1131,38.1131,38.0851,38.0944,278534.0
2023-04-17 15:40:00,40.87,40.87,40.84,40.85,176210.0,38.0944,38.0944,38.0665,38.0758,176210.0
2023-04-17 15:50:00,40.85,40.89,40.85,40.89,202077.0,38.0758,38.1131,38.0758,38.1131,202077.0
2023-04-18 09:30:00,40.9,40.92,40.81,40.89,284912.0,38.1224,38.141,38.0385,38.1131,284912.0
2023-04-18 09:40:00,40.88,40.95,40.87,40.93,129246.0,38.1038,38.169,38.0944,38.1504,129246.0
2023-04-18 09:50:00,40.93,40.94,40.86,40.87,160191.0,38.1504,38.1597,38.0851,38.0944,160191.0
2023-04-18 10:00:00,40.87,40.89,40.81,40.89,518477.0,38.0944,38.1131,38.0385,38.1131,518477.0
2023-04-18 10:10:00,40.89,40.91,40.86,40.89,162292.0,38.1131,38.1317,38.0851,38.1131,162292.0
2023-04-18 10:20:00,40.9,40.9,40.82,40.83,159444.0,38.1224,38.1224,38.0478,38.0571,159444.0
2023-04-18 10:30:00,40.82,40.82,40.78,40.8,528643.0,38.0478,38.0478,38.0105,38.0292,528643.0
2023-04-18 10:40:00,40.81,40.83,40.8,40.82,297097.0,38.0385,38.0571,38.0292,38.0478,297097.0
2023-04-18 10:50:00,40.81,40.84,40.79,40.82,236041.0,38.0385,38.0665,38.0199,38.0478,236041.0
2023-04-18 11:00:00,40.82,40.83,40.79,40.82,179954.0,38.0478,38.0571,38.0199,38.0478,179954.0
2023-04-18 11:10:00,40.82,40.82,40.79,40.79,216474.0,38.0478,38.0478,38.0199,38.0199,216474.0
2023-04-18 11:20:00,40.79,40.81,40.76,40.81,181372.0,38.0199,38.0385,37.9919,38.0385,181372.0
2023-04-18 11:30:00,40.81,40.81,40.73,40.73,211671.0,38.0385,38.0385,37.9639,37.9639,211671.0
2023-04-18 11:40:00,40.74,40.76,40.72,40.75,243520.0,37.9733,37.9919,37.9546,37.9826,243520.0
2023-04-18 11:50:00,40.75,40.75,40.72,40.74,333168.0,37.9826,37.9826,37.9546,37.9733,333168.0
2023-04-18 12:00:00,40.74,40.77,40.73,40.77,293828.0,37.9733,38.0012,37.9639,38.0012,293828.0
2023-04-18 12:10:00,40.77,40.78,40.75,40.77,283652.0,38.0012,38.0105,37.9826,38.0012,283652.0
2023-04-18 12:20:00,40.76,40.8,40.76,40.8,128156.0,37.9919,38.0292,37.9919,38.0292,128156.0
2023-04-18 12:30:00,40.8,40.81,40.77,40.77,70059.0,38.0292,38.0385,38.0012,38.0012,70059.0
2023-04-18 12:40:00,40.77,40.79,40.75,40.77,201448.0,38.0012,38.0199,37.9826,38.0012,201448.0
2023-04-18 12:50:00,40.77,40.78,40.74,40.74,191908.0,38.0012,38.0105,37.9733,37.9733,191908.0
2023-04-18 13:00:00,40.75,40.77,40.74,40.77,82308.0,37.9826,38.0012,37.9733,38.0012,82308.0
2023-04-18 13:10:00,40.77,40.77,40.73,40.75,72683.0,38.0012,38.0012,37.9639,37.9826,72683.0
2023-04-18 13:20:00,40.75,40.77,40.74,40.75,93862.0,37.9826,38.0012,37.9733,37.9826,93862.0
2023-04-18 13:30:00,40.75,40.77,40.74,40.76,113639.0,37.9826,38.0012,37.9733,37.9919,113639.0
2023-04-18 13:40:00,40.76,40.78,40.75,40.77,57432.0,37.9919,38.0105,37.9826,38.0012,57432.0
2023-04-18 13:50:00,40.77,40.78,40.74,40.75,59995.0,38.0012,38.0105,37.9733,37.9826,59995.0
2023-04-18 14:00:00,40.74,40.75,40.71,40.72,119800.0,37.9733,37.9826,37.9453,37.9546,119800.0
2023-04-18 14:10:00,40.72,40.74,40.71,40.73,245556.0,37.9546,37.9733,37.9453,37.9639,245556.0
2023-04-18 14:20:00,40.73,40.76,40.72,40.74,65168.0,37.9639,37.9919,37.9546,37.9733,65168.0
2023-04-18 14:30:00,40.74,40.75,40.73,40.73,65397.0,37.9733,37.9826,37.9639,37.9639,65397.0
2023-04-18 14:40:00,40.73,40.74,40.69,40.71,173795.0,37.9639,37.9733,37.9267,37.9453,173795.0
2023-04-18 14:50:00,40.71,40.75,40.69,40.74,93252.0,37.9453,37.9826,37.9267,37.9733,93252.0
2023-04-18 15:00:00,40.75,40.78,40.74,40.77,119913.0,37.9826,38.0105,37.9733,38.0012,119913.0
2023-04-18 15:10:00,40.78,40.79,40.77,40.79,146452.0,38.0105,38.0199,38.0012,38.0199,146452.0
2023-04-18 15:20:00,40.79,40.79,40.76,40.77,365890.0,38.0199,38.0199,37.9919,38.0012,365890.0
2023-04-18 15:30:00,40.76,40.78,40.76,40.77,188767.0,37.9919,38.0105,37.9919,38.0012,188767.0
2023-04-18 15:40:00,40.77,40.79,40.77,40.77,193925.0,38.0012,38.0199,38.0012,38.0012,193925.0
2023-04-18 15:50:00,40.78,40.81,40.77,40.8,267943.0,38.0105,38.0385,38.0012,38.0292,267943.0
2023-04-19 09:30:00,40.37,40.4,40.3,40.31,347143.0,37.6284,37.6563,37.5631,37.5725,347143.0
2023-04-19 09:40:00,40.3,40.33,40.27,40.3,170633.0,37.5631,37.5911,37.5352,37.5631,170633.0
2023-04-19 09:50:00,40.3,40.34,40.3,40.31,192643.0,37.5631,37.6004,37.5631,37.5725,192643.0
2023-04-19 10:00:00,40.31,40.39,40.3,40.39,211332.0,37.5725,37.647,37.5631,37.647,211332.0
2023-04-19 10:10:00,40.39,40.4,40.35,40.38,189454.0,37.647,37.6563,37.6097,37.6377,189454.0
2023-04-19 10:20:00,40.37,40.4,40.34,40.39,174491.0,37.6284,37.6563,37.6004,37.647,174491.0
2023-04-19 10:30:00,40.39,40.43,40.37,40.42,136022.0,37.647,37.6843,37.6284,37.675,136022.0
2023-04-19 10:40:00,40.42,40.43,40.37,40.4,169754.0,37.675,37.6843,37.6284,37.6563,169754.0
2023-04-19 10:50:00,40.4,40.41,40.38,40.39,68688.0,37.6563,37.6657,37.6377,37.647,68688.0
2023-04-19 11:00:00,40.4,40.41,40.37,40.39,96740.0,37.6563,37.6657,37.6284,37.647,96740.0
2023-04-19 11:10:00,40.4,40.42,40.38,40.41,89707.0,37.6563,37.675,37.6377,37.6657,89707.0
2023-04-19 11:20:00,40.42,40.42,40.38,40.41,131491.0,37.675,37.675,37.6377,37.6657,131491.0
2023-04-19 11:30:00,40.41,40.45,40.41,40.44,165374.0,37.6657,37.703,37.6657,37.6936,165374.0
2023-04-19 11:40:00,40.44,40.44,40.4,40.4,133418.0,37.6936,37.6936,37.6563,37.6563,133418.0
2023-04-19 11:50:00,40.41,40.42,40.39,40.41,175710.0,37.6657,37.675,37.647,37.6657,175710.0
2023-04-19 12:00:00,40.41,40.42,40.39,40.41,98409.0,37.6657,37.675,37.647,37.6657,98409.0
2023-04-19 12:10:00,40.41,40.43,40.4,40.42,65131.0,37.6657,37.6843,37.6563,37.675,65131.0
2023-04-19 12:20:00,40.42,40.43,40.4,40.41,412381.0,37.675,37.6843,37.6563,37.6657,412381.0
2023-04-19 12:30:00,40.42,40.43,40.41,40.42,120190.0,37.675,37.6843,37.6657,37.675,120190.0
2023-04-19 12:40:00,40.43,40.43,40.42,40.43,105303.0,37.6843,37.6843,37.675,37.6843,105303.0
2023-04-19 12:50:00,40.42,40.43,40.42,40.43,90481.0,37.675,37.6843,37.675,37.6843,90481.0
2023-04-19 13:00:00,40.42,40.45,40.42,40.45,114656.0,37.675,37.703,37.675,37.703,114656.0
2023-04-19 13:10:00,40.45,40.45,40.41,40.41,214070.0,37.703,37.703,37.6657,37.6657,214070.0
2023-04-19 13:20:00,40.42,40.43,40.4,40.43,105477.0,37.675,37.6843,37.6563,37.6843,105477.0
2023-04-19 13:30:00,40.43,40.44,40.41,40.42,123978.0,37.6843,37.6936,37.6657,37.675,123978.0
2023-04-19 13:40:00,40.41,40.42,40.39,40.39,73966.0,37.6657,37.675,37.647,37.647,73966.0
2023-04-19 13:50:00,40.4,40.42,40.39,40.42,75193.0,37.6563,37.675,37.647,37.675,75193.0
2023-04-19 14:00:00,40.41,40.45,40.4,40.41,88155.0,37.6657,37.703,37.6563,37.6657,88155.0
2023-04-19 14:10:00,40.41,40.42,40.4,40.4,79348.0,37.6657,37.675,37.6563,37.6563,79348.0
2023-04-19 14:20:00,40.41,40.42,40.4,40.4,104242.0,37.6657,37.675,37.6563,37.6563,104242.0
2023-04-19 14:30:00,40.41,40.41,40.38,40.39,110230.0,37.6657,37.6657,37.6377,37.647,110230.0
2023-04-19 14:40:00,40.39,40.4,40.38,40.39,144738.0,37.647,37.6563,37.6377,37.647,144738.0
2023-04-19 14:50:00,40.38,40.39,40.37,40.39,145415.0,37.6377,37.647,37.6284,37.647,145415.0
2023-04-19 15:00:00,40.39,40.39,40.38,40.38,147242.0,37.647,37.647,37.6377,37.6377,147242.0
2023-04-19 15:10:00,40.39,40.41,40.38,40.4,183279.0,37.647,37.6657,37.6377,37.6563,183279.0
2023-04-19 15:20:00,40.39,40.4,40.39,40.39,344013.0,37.647,37.6563,37.647,37.647,344013.0
2023-04-19 15:30:00,40.4,40.41,40.39,40.4,215588.0,37.6563,37.6657,37.647,37.6563,215588.0
2023-04-19 15:40:00,40.39,40.4,40.37,40.38,164214.0,37.647,37.6563,37.6284,37.6377,164214.0
2023-04-19 15:50:00,40.38,40.4,40.37,40.39,282998.0,37.6377,37.6563,37.6284,37.647,282998.0
2023-04-20 09:30:00,40.35,40.5,40.34,40.46,181227.0,37.6097,37.7496,37.6004,37.7123,181227.0
2023-04-20 09:40:00,40.46,40.52,40.45,40.52,175112.0,37.7123,37.7682,37.703,37.7682,175112.0
2023-04-20 09:50:00,40.52,40.52,40.46,40.47,201167.0,37.7682,37.7682,37.7123,37.7216,201167.0
2023-04-20 10:00:00,40.46,40.55,40.46,40.53,258552.0,37.7123,37.7962,37.7123,37.7775,258552.0
2023-04-20 10:10:00,40.53,40.57,40.52,40.52,91398.0,37.7775,37.8148,37.7682,37.7682,91398.0
2023-04-20 10:20:00,40.52,40.53,40.49,40.49,107682.0,37.7682,37.7775,37.7402,37.7402,107682.0
2023-04-20 10:30:00,40.5,40.54,40.49,40.5,144954.0,37.7496,37.7868,37.7402,37.7496,144954.0
2023-04-20 10:40:00,40.49,40.51,40.48,40.51,110013.0,37.7402,37.7589,37.7309,37.7589,110013.0
2023-04-20 10:50:00,40.51,40.51,40.47,40.48,113843.0,37.7589,37.7589,37.7216,37.7309,113843.0
2023-04-20 11:00:00,40.49,40.49,40.41,40.43,128322.0,37.7402,37.7402,37.6657,37.6843,128322.0
2023-04-20 11:10:00,40.42,40.44,40.4,40.42,239743.0,37.675,37.6936,37.6563,37.675,239743.0
2023-04-20 11:20:00,40.41,40.44,40.4,40.43,202516.0,37.6657,37.6936,37.6563,37.6843,202516.0
2023-04-20 11:30:00,40.44,40.45,40.42,40.43,114957.0,37.6936,37.703,37.675,37.6843,114957.0
2023-04-20 11:40:00,40.43,40.45,40.41,40.44,130082.0,37.6843,37.703,37.6657,37.6936,130082.0
2023-04-20 11:50:00,40.43,40.43,40.37,40.38,109220.0,37.6843,37.6843,37.6284,37.6377,109220.0
2023-04-20 12:00:00,40.38,40.41,40.38,40.38,148258.0,37.6377,37.6657,37.6377,37.6377,148258.0
2023-04-20 12:10:00,40.39,40.42,40.38,40.39,126983.0,37.647,37.675,37.6377,37.647,126983.0
2023-04-20 12:20:00,40.4,40.4,40.36,40.37,64787.0,37.6563,37.6563,37.6191,37.6284,64787.0
2023-04-20 12:30:00,40.37,40.39,40.35,40.35,330060.0,37.6284,37.647,37.6097,37.6097,330060.0
2023-04-20 12:40:00,40.36,40.4,40.35,40.38,63109.0,37.6191,37.6563,37.6097,37.6377,63109.0
2023-04-20 12:50:00,40.39,40.4,40.38,40.39,55119.0,37.647,37.6563,37.6377,37.647,55119.0
2023-04-20 13:00:00,40.4,40.41,40.37,40.41,60813.0,37.6563,37.6657,37.6284,37.6657,60813.0
2023-04-20 13:10:00,40.4,40.42,40.4,40.41,42465.0,37.6563,37.675,37.6563,37.6657,42465.0
2023-04-20 13:20:00,40.42,40.42,40.41,40.42,82555.0,37.675,37.675,37.6657,37.675,82555.0
2023-04-20 13:30:00,40.41,40.44,40.41,40.41,68657.0,37.6657,37.6936,37.6657,37.6657,68657.0
2023-04-20 13:40:00,40.41,40.42,40.4,40.41,55257.0,37.6657,37.675,37.6563,37.6657,55257.0
2023-04-20 13:50:00,40.41,40.43,40.39,40.4,280337.0,37.6657,37.6843,37.647,37.6563,280337.0
2023-04-20 14:00:00,40.41,40.41,40.37,40.39,131200.0,37.6657,37.6657,37.6284,37.647,131200.0
2023-04-20 14:10:00,40.39,40.39,40.34,40.34,59287.0,37.647,37.647,37.6004,37.6004,59287.0
2023-04-20 14:20:00,40.35,40.35,40.32,40.33,81136.0,37.6097,37.6097,37.5818,37.5911,81136.0
2023-04-20 14:30:00,40.33,40.34,40.29,40.3,239960.0,37.5911,37.6004,37.5538,37.5631,239960.0
2023-04-20 14:40:00,40.31,40.31,40.28,40.29,120401.0,37.5725,37.5725,37.5445,37.5538,120401.0
2023-04-20 14:50:00,40.29,40.31,40.28,40.3,132110.0,37.5538,37.5725,37.5445,37.5631,132110.0
2023-04-20 15:00:00,40.31,40.32,40.28,40.29,131929.0,37.5725,37.5818,37.5445,37.5538,131929.0
2023-04-20 15:10:00,40.28,40.29,40.25,40.26,206089.0,37.5445,37.5538,37.5165,37.5259,206089.0
2023-04-20 15:20:00,40.26,40.27,40.23,40.24,159886.0,37.5259,37.5352,37.4979,37.5072,159886.0
2023-04-20 15:30:00,40.24,40.27,40.24,40.27,178173.0,37.5072,37.5352,37.5072,37.5352,178173.0
2023-04-20 15:40:00,40.27,40.28,40.26,40.27,276103.0,37.5352,37.5445,37.5259,37.5352,276103.0
2023-04-20 15:50:00,40.27,40.34,40.26,40.34,353071.0,37.5352,37.6004,37.5259,37.6004,353071.0
2023-04-21 09:30:00,40.02,40.02,39.93,39.94,330742.0,37.3022,37.3022,37.2183,37.2276,330742.0
2023-04-21 09:40:00,39.94,39.96,39.9,39.91,253827.0,37.2276,37.2462,37.1903,37.1996,253827.0
2023-04-21 09:50:00,39.91,39.91,39.78,39.78,222304.0,37.1996,37.1996,37.0785,37.0785,222304.0
2023-04-21 10:00:00,39.79,39.85,39.76,39.84,257361.0,37.0878,37.1437,37.0598,37.1344,257361.0
2023-04-21 10:10:00,39.84,39.95,39.83,39.95,172627.0,37.1344,37.2369,37.1251,37.2369,172627.0
2023-04-21 10:20:00,39.95,39.99,39.93,39.96,169865.0,37.2369,37.2742,37.2183,37.2462,169865.0
2023-04-21 10:30:00,39.96,39.96,39.87,39.88,129136.0,37.2462,37.2462,37.1623,37.1717,129136.0
2023-04-21 10:40:00,39.88,39.89,39.84,39.87,189309.0,37.1717,37.181,37.1344,37.1623,189309.0
2023-04-21 10:50:00,39.87,39.89,39.85,39.87,89111.0,37.1623,37.181,37.1437,37.1623,89111.0
2023-04-21 11:00:00,39.88,39.92,39.87,39.89,100017.0,37.1717,37.2089,37.1623,37.181,100017.0
2023-04-21 11:10:00,39.88,39.9,39.87,39.88,110685.0,37.1717,37.1903,37.1623,37.1717,110685.0
2023-04-21 11:20:00,39.89,39.9,39.88,39.89,114570.0,37.181,37.1903,37.1717,37.181,114570.0
2023-04-21 11:30:00,39.89,39.92,39.88,39.89,118566.0,37.181,37.2089,37.1717,37.181,118566.0
2023-04-21 11:40:00,39.89,39.92,39.88,39.88,143398.0,37.181,37.2089,37.1717,37.1717,143398.0
2023-04-21 11:50:00,39.88,39.94,39.88,39.93,110081.0,37.1717,37.2276,37.1717,37.2183,110081.0
2023-04-21 12:00:00,39.93,39.95,39.92,39.92,107643.0,37.2183,37.2369,37.2089,37.2089,107643.0
2023-04-21 12:10:00,39.93,39.94,39.91,39.94,148940.0,37.2183,37.2276,37.1996,37.2276,148940.0
2023-04-21 12:20:00,39.94,39.94,39.89,39.89,127334.0,37.2276,37.2276,37.181,37.181,127334.0
2023-04-21 12:30:00,39.9,39.9,39.86,39.88,58080.0,37.1903,37.1903,37.153,37.1717,58080.0
2023-04-21 12:40:00,39.88,39.9,39.87,39.89,161914.0,37.1717,37.1903,37.1623,37.181,161914.0
2023-04-21 12:50:00,39.89,39.9,39.88,39.9,140201.0,37.181,37.1903,37.1717,37.1903,140201.0
2023-04-21 13:00:00,39.9,39.92,39.88,39.91,262449.0,37.1903,37.2089,37.1717,37.1996,262449.0
2023-04-21 13:10:00,39.91,39.91,39.88,39.88,202157.0,37.1996,37.1996,37.1717,37.1717,202157.0
2023-04-21 13:20:00,39.88,39.9,39.87,39.89,180699.0,37.1717,37.1903,37.1623,37.181,180699.0
2023-04-21 13:30:00,39.89,39.91,39.88,39.91,175346.0,37.181,37.1996,37.1717,37.1996,175346.0
2023-04-21 13:40:00,39.91,39.93,39.9,39.93,187948.0,37.1996,37.2183,37.1903,37.2183,187948.0
2023-04-21 13:50:00,39.93,39.95,39.93,39.94,264322.0,37.2183,37.2369,37.2183,37.2276,264322.0
2023-04-21 14:00:00,39.95,39.96,39.94,39.95,173273.0,37.2369,37.2462,37.2276,37.2369,173273.0
2023-04-21 14:10:00,39.95,39.96,39.93,39.93,248990.0,37.2369,37.2462,37.2183,37.2183,248990.0
2023-04-21 14:20:00,39.93,39.93,39.91,39.92,145489.0,37.2183,37.2183,37.1996,37.2089,145489.0
2023-04-21 14:30:00,39.91,39.92,39.89,39.9,187316.0,37.1996,37.2089,37.181,37.1903,187316.0
2023-04-21 14:40:00,39.89,39.9,39.88,39.9,172128.0,37.181,37.1903,37.1717,37.1903,172128.0
2023-04-21 14:50:00,39.9,39.9,39.89,39.89,154347.0,37.1903,37.1903,37.181,37.181,154347.0
2023-04-21 15:00:00,39.89,39.9,39.86,39.88,208487.0,37.181,37.1903,37.153,37.1717,208487.0
2023-04-21 15:10:00,39.88,39.88,39.87,39.87,164065.0,37.1717,37.1717,37.1623,37.1623,164065.0
2023-04-21 15:20:00,39.88,39.9,39.87,39.9,86436.0,37.1717,37.1903,37.1623,37.1903,86436.0
2023-04-21 15:30:00,39.9,39.92,39.89,39.91,100076.0,37.1903,37.2089,37.181,37.1996,100076.0
2023-04-21 15:40:00,39.91,39.92,39.9,39.92,157693.0,37.1996,37.2089,37.1903,37.2089,157693.0
2023-04-21 15:50:00,39.92,39.95,39.92,39.94,210554.0,37.2089,37.2369,37.2089,37.2276,210554.0
2023-04-24 09:30:00,39.89,39.91,39.85,39.89,475236.0,37.181,37.1996,37.1437,37.181,475236.0
2023-04-24 09:40:00,39.89,39.92,39.85,39.87,228575.0,37.181,37.2089,37.1437,37.1623,228575.0
2023-04-24 09:50:00,39.87,39.93,39.87,39.91,264545.0,37.1623,37.2183,37.1623,37.1996,264545.0
2023-04-24 10:00:00,39.91,39.94,39.9,39.94,206489.0,37.1996,37.2276,37.1903,37.2276,206489.0
2023-04-24 10:10:00,39.94,39.96,39.91,39.93,192175.0,37.2276,37.2462,37.1996,37.2183,192175.0
2023-04-24 10:20:00,39.93,39.93,39.9,39.91,210180.0,37.2183,37.2183,37.1903,37.1996,210180.0
2023-04-24 10:30:00,39.91,39.93,39.85,39.86,192720.0,37.1996,37.2183,37.1437,37.153,192720.0
2023-04-24 10:40:00,39.87,39.89,39.85,39.87,210945.0,37.1623,37.181,37.1437,37.1623,210945.0
2023-04-24 10:50:00,39.87,39.88,39.82,39.82,124543.0,37.1623,37.1717,37.1157,37.1157,124543.0
2023-04-24 11:00:00,39.83,39.83,39.8,39.83,179810.0,37.1251,37.1251,37.0971,37.1251,179810.0
2023-04-24 11:10:00,39.83,39.84,39.8,39.83,224685.0,37.1251,37.1344,37.0971,37.1251,224685.0
2023-04-24 11:20:00,39.83,39.83,39.79,39.8,281374.0,37.1251,37.1251,37.0878,37.0971,281374.0
2023-04-24 11:30:00,39.8,39.82,39.79,39.82,123898.0,37.0971,37.1157,37.0878,37.1157,123898.0
2023-04-24 11:40:00,39.82,39.82,39.78,39.8,128459.0,37.1157,37.1157,37.0785,37.0971,128459.0
2023-04-24 11:50:00,39.79,39.81,39.78,39.8,68029.0,37.0878,37.1064,37.0785,37.0971,68029.0
2023-04-24 12:00:00,39.8,39.84,39.79,39.83,125624.0,37.0971,37.1344,37.0878,37.1251,125624.0
2023-04-24 12:10:00,39.83,39.84,39.81,39.84,142720.0,37.1251,37.1344,37.1064,37.1344,142720.0
2023-04-24 12:20:00,39.84,39.85,39.83,39.85,103441.0,37.1344,37.1437,37.1251,37.1437,103441.0
2023-04-24 12:30:00,39.84,39.85,39.83,39.85,218106.0,37.1344,37.1437,37.1251,37.1437,218106.0
2023-04-24 12:40:00,39.84,39.85,39.82,39.84,134654.0,37.1344,37.1437,37.1157,37.1344,134654.0
2023-04-24 12:50:00,39.84,39.85,39.82,39.83,140088.0,37.1344,37.1437,37.1157,37.1251,140088.0
2023-04-24 13:00:00,39.84,39.85,39.83,39.84,147655.0,37.1344,37.1437,37.1251,37.1344,147655.0
2023-04-24 13:10:00,39.83,39.85,39.83,39.84,74088.0,37.1251,37.1437,37.1251,37.1344,74088.0
2023-04-24 13:20:00,39.84,39.85,39.83,39.84,107809.0,37.1344,37.1437,37.1251,37.1344,107809.0
2023-04-24 13:30:00,39.84,39.86,39.84,39.86,94581.0,37.1344,37.153,37.1344,37.153,94581.0
2023-04-24 13:40:00,39.86,39.87,39.85,39.87,82676.0,37.153,37.1623,37.1437,37.1623,82676.0
2023-04-24 13:50:00,39.87,39.88,39.86,39.87,112610.0,37.1623,37.1717,37.153,37.1623,112610.0
2023-04-24 14:00:00,39.87,39.88,39.86,39.87,160728.0,37.1623,37.1717,37.153,37.1623,160728.0
2023-04-24 14:10:00,39.87,39.88,39.86,39.87,224651.0,37.1623,37.1717,37.153,37.1623,224651.0
2023-04-24 14:20:00,39.87,39.88,39.85,39.87,123693.0,37.1623,37.1717,37.1437,37.1623,123693.0
2023-04-24 14:30:00,39.87,39.88,39.85,39.86,146147.0,37.1623,37.1717,37.1437,37.153,146147.0
2023-04-24 14:40:00,39.86,39.88,39.86,39.88,153429.0,37.153,37.1717,37.153,37.1717,153429.0
2023-04-24 14:50:00,39.88,39.89,39.87,39.89,172631.0,37.1717,37.181,37.1623,37.181,172631.0
2023-04-24 15:00:00,39.89,39.9,39.88,39.89,209573.0,37.181,37.1903,37.1717,37.181,209573.0
2023-04-24 15:10:00,39.89,39.9,39.87,39.89,161239.0,37.181,37.1903,37.1623,37.181,161239.0
2023-04-24 15:20:00,39.89,39.89,39.88,39.89,141551.0,37.181,37.181,37.1717,37.181,141551.0
2023-04-24 15:30:00,39.88,39.89,39.88,39.89,194600.0,37.1717,37.181,37.1717,37.181,194600.0
2023-04-24 15:40:00,39.89,39.9,39.88,39.9,285139.0,37.181,37.1903,37.1717,37.1903,285139.0
2023-04-24 15:50:00,39.89,39.92,39.88,39.92,306881.0,37.181,37.2089,37.1717,37.2089,306881.0
2023-04-25 09:30:00,39.44,39.48,39.4,39.41,831032.0,36.7615,36.7988,36.7243,36.7336,831032.0
2023-04-25 09:40:00,39.41,39.42,39.34,39.36,220548.0,36.7336,36.7429,36.6683,36.687,220548.0
2023-04-25 09:50:00,39.36,39.37,39.32,39.33,162473.0,36.687,36.6963,36.6497,36.659,162473.0
2023-04-25 10:00:00,39.33,39.39,39.32,39.34,292162.0,36.659,36.7149,36.6497,36.6683,292162.0
2023-04-25 10:10:00,39.33,39.34,39.3,39.33,245542.0,36.659,36.6683,36.6311,36.659,245542.0
2023-04-25 10:20:00,39.33,39.34,39.29,39.31,261841.0,36.659,36.6683,36.6217,36.6404,261841.0
2023-04-25 10:30:00,39.3,39.33,39.28,39.29,315989.0,36.6311,36.659,36.6124,36.6217,315989.0
2023-04-25 10:40:00,39.29,39.34,39.29,39.33,306554.0,36.6217,36.6683,36.6217,36.659,306554.0
2023-04-25 10:50:00,39.33,39.34,39.31,39.32,95497.0,36.659,36.6683,36.6404,36.6497,95497.0
2023-04-25 11:00:00,39.33,39.38,39.31,39.38,263842.0,36.659,36.7056,36.6404,36.7056,263842.0
2023-04-25 11:10:00,39.38,39.4,39.36,39.36,181523.0,36.7056,36.7243,36.687,36.687,181523.0
2023-04-25 11:20:00,39.36,39.38,39.34,39.35,181180.0,36.687,36.7056,36.6683,36.6777,181180.0
2023-04-25 11:30:00,39.35,39.36,39.3,39.32,167051.0,36.6777,36.687,36.6311,36.6497,167051.0
2023-04-25 11:40:00,39.32,39.34,39.3,39.33,103218.0,36.6497,36.6683,36.6311,36.659,103218.0
2023-04-25 11:50:00,39.33,39.34,39.3,39.31,247734.0,36.659,36.6683,36.6311,36.6404,247734.0
2023-04-25 12:00:00,39.3,39.33,39.3,39.31,189706.0,36.6311,36.659,36.6311,36.6404,189706.0
2023-04-25 12:10:00,39.32,39.34,39.31,39.33,136985.0,36.6497,36.6683,36.6404,36.659,136985.0
2023-04-25 12:20:00,39.33,39.34,39.29,39.3,118311.0,36.659,36.6683,36.6217,36.6311,118311.0
2023-04-25 12:30:00,39.3,39.31,39.29,39.3,240932.0,36.6311,36.6404,36.6217,36.6311,240932.0
2023-04-25 12:40:00,39.3,39.32,39.29,39.3,238146.0,36.6311,36.6497,36.6217,36.6311,238146.0
2023-04-25 12:50:00,39.29,39.31,39.28,39.29,250358.0,36.6217,36.6404,36.6124,36.6217,250358.0
2023-04-25 13:00:00,39.29,39.32,39.27,39.29,171343.0,36.6217,36.6497,36.6031,36.6217,171343.0
2023-04-25 13:10:00,39.29,39.29,39.21,39.24,186700.0,36.6217,36.6217,36.5472,36.5751,186700.0
2023-04-25 13:20:00,39.24,39.25,39.21,39.23,301574.0,36.5751,36.5844,36.5472,36.5658,301574.0
2023-04-25 13:30:00,39.22,39.25,39.22,39.23,98355.0,36.5565,36.5844,36.5565,36.5658,98355.0
2023-04-25 13:40:00,39.23,39.25,39.21,39.23,208149.0,36.5658,36.5844,36.5472,36.5658,208149.0
2023-04-25 13:50:00,39.23,39.25,39.21,39.23,128645.0,36.5658,36.5844,36.5472,36.5658,128645.0
2023-04-25 14:00:00,39.23,39.24,39.19,39.19,165677.0,36.5658,36.5751,36.5285,36.5285,165677.0
2023-04-25 14:10:00,39.2,39.21,39.18,39.2,195919.0,36.5378,36.5472,36.5192,36.5378,195919.0
2023-04-25 14:20:00,39.2,39.23,39.19,39.23,137167.0,36.5378,36.5658,36.5285,36.5658,137167.0
2023-04-25 14:30:00,39.23,39.23,39.2,39.22,176313.0,36.5658,36.5658,36.5378,36.5565,176313.0
2023-04-25 14:40:00,39.22,39.22,39.18,39.21,173627.0,36.5565,36.5565,36.5192,36.5472,173627.0
2023-04-25 14:50:00,39.22,39.23,39.2,39.21,153460.0,36.5565,36.5658,36.5378,36.5472,153460.0
2023-04-25 15:00:00,39.21,39.23,39.2,39.22,139502.0,36.5472,36.5658,36.5378,36.5565,139502.0
2023-04-25 15:10:00,39.23,39.24,39.21,39.23,258460.0,36.5658,36.5751,36.5472,36.5658,258460.0
2023-04-25 15:20:00,39.24,39.26,39.23,39.24,209162.0,36.5751,36.5938,36.5658,36.5751,209162.0
2023-04-25 15:30:00,39.24,39.26,39.24,39.25,185581.0,36.5751,36.5938,36.5751,36.5844,185581.0
2023-04-25 15:40:00,39.25,39.25,39.22,39.23,311598.0,36.5844,36.5844,36.5565,36.5658,311598.0
2023-04-25 15:50:00,39.23,39.24,39.21,39.22,291751.0,36.5658,36.5751,36.5472,36.5565,291751.0
2023-04-26 09:30:00,39.7,39.75,39.63,39.67,661915.0,37.0039,37.0505,36.9386,36.9759,661915.0
2023-04-26 09:40:00,39.66,39.67,39.62,39.62,534598.0,36.9666,36.9759,36.9293,36.9293,534598.0
2023-04-26 09:50:00,39.62,39.64,39.57,39.59,193496.0,36.9293,36.948,36.8827,36.9014,193496.0
2023-04-26 10:00:00,39.59,39.6,39.56,39.57,312462.0,36.9014,36.9107,36.8734,36.8827,312462.0
2023-04-26 10:10:00,39.56,39.6,39.53,39.53,410513.0,36.8734,36.9107,36.8454,36.8454,410513.0
2023-04-26 10:20:00,39.53,39.56,39.51,39.55,159869.0,36.8454,36.8734,36.8268,36.8641,159869.0
2023-04-26 10:30:00,39.55,39.59,39.55,39.59,229168.0,36.8641,36.9014,36.8641,36.9014,229168.0
2023-04-26 10:40:00,39.58,39.6,39.57,39.59,100669.0,36.892,36.9107,36.8827,36.9014,100669.0
2023-04-26 10:50:00,39.6,39.62,39.59,39.6,336908.0,36.9107,36.9293,36.9014,36.9107,336908.0
2023-04-26 11:00:00,39.6,39.65,39.6,39.64,199455.0,36.9107,36.9573,36.9107,36.948,199455.0
2023-04-26 11:10:00,39.63,39.64,39.6,39.61,149796.0,36.9386,36.948,36.9107,36.92,149796.0
2023-04-26 11:20:00,39.61,39.64,39.6,39.62,255836.0,36.92,36.948,36.9107,36.9293,255836.0
2023-04-26 11:30:00,39.62,39.64,39.59,39.59,208025.0,36.9293,36.948,36.9014,36.9014,208025.0
2023-04-26 11:40:00,39.6,39.62,39.6,39.61,167058.0,36.9107,36.9293,36.9107,36.92,167058.0
2023-04-26 11:50:00,39.61,39.62,39.59,39.6,258936.0,36.92,36.9293,36.9014,36.9107,258936.0
2023-04-26 12:00:00,39.59,39.64,39.59,39.62,106748.0,36.9014,36.948,36.9014,36.9293,106748.0
2023-04-26 12:10:00,39.63,39.64,39.61,39.62,139377.0,36.9386,36.948,36.92,36.9293,139377.0
2023-04-26 12:20:00,39.62,39.62,39.59,39.61,69819.0,36.9293,36.9293,36.9014,36.92,69819.0
2023-04-26 12:30:00,39.61,39.62,39.59,39.62,103364.0,36.92,36.9293,36.9014,36.9293,103364.0
2023-04-26 12:40:00,39.62,39.63,39.61,39.62,138904.0,36.9293,36.9386,36.92,36.9293,138904.0
2023-04-26 12:50:00,39.63,39.63,39.6,39.61,127133.0,36.9386,36.9386,36.9107,36.92,127133.0
2023-04-26 13:00:00,39.61,39.63,39.59,39.59,185403.0,36.92,36.9386,36.9014,36.9014,185403.0
2023-04-26 13:10:00,39.6,39.61,39.57,39.57,140252.0,36.9107,36.92,36.8827,36.8827,140252.0
2023-04-26 13:20:00,39.58,39.58,39.56,39.58,68216.0,36.892,36.892,36.8734,36.892,68216.0
2023-04-26 13:30:00,39.58,39.58,39.55,39.56,198297.0,36.892,36.892,36.8641,36.8734,198297.0
2023-04-26 13:40:00,39.57,39.57,39.53,39.53,81897.0,36.8827,36.8827,36.8454,36.8454,81897.0
2023-04-26 13:50:00,39.53,39.54,39.5,39.52,136482.0,36.8454,36.8548,36.8175,36.8361,136482.0
2023-04-26 14:00:00,39.52,39.52,39.48,39.49,186835.0,36.8361,36.8361,36.7988,36.8081,186835.0
2023-04-26 14:10:00,39.49,39.5,39.48,39.5,286189.0,36.8081,36.8175,36.7988,36.8175,286189.0
2023-04-26 14:20:00,39.5,39.52,39.48,39.52,97683.0,36.8175,36.8361,36.7988,36.8361,97683.0
2023-04-26 14:30:00,39.51,39.52,39.48,39.48,351769.0,36.8268,36.8361,36.7988,36.7988,351769.0
2023-04-26 14:40:00,39.48,39.5,39.47,39.49,204863.0,36.7988,36.8175,36.7895,36.8081,204863.0
2023-04-26 14:50:00,39.48,39.5,39.47,39.5,117527.0,36.7988,36.8175,36.7895,36.8175,117527.0
2023-04-26 15:00:00,39.5,39.5,39.47,39.48,159206.0,36.8175,36.8175,36.7895,36.7988,159206.0
2023-04-26 15:10:00,39.48,39.5,39.46,39.47,191262.0,36.7988,36.8175,36.7802,36.7895,191262.0
2023-04-26 15:20:00,39.48,39.49,39.47,39.48,151109.0,36.7988,36.8081,36.7895,36.7988,151109.0
2023-04-26 15:30:00,39.49,39.5,39.46,39.46,259336.0,36.8081,36.8175,36.7802,36.7802,259336.0
2023-04-26 15:40:00,39.46,39.47,39.45,39.46,377214.0,36.7802,36.7895,36.7709,36.7802,377214.0
2023-04-26 15:50:00,39.45,39.5,39.45,39.48,342593.0,36.7709,36.8175,36.7709,36.7988,342593.0
2023-04-27 09:30:00,39.69,39.78,39.67,39.69,448796.0,36.9946,37.0785,36.9759,36.9946,448796.0
2023-04-27 09:40:00,39.68,39.7,39.65,39.68,332825.0,36.9852,37.0039,36.9573,36.9852,332825.0
2023-04-27 09:50:00,39.69,39.73,39.69,39.73,163789.0,36.9946,37.0319,36.9946,37.0319,163789.0
2023-04-27 10:00:00,39.74,39.8,39.73,39.79,331116.0,37.0412,37.0971,37.0319,37.0878,331116.0
2023-04-27 10:10:00,39.8,39.85,39.77,39.82,237616.0,37.0971,37.1437,37.0691,37.1157,237616.0
2023-04-27 10:20:00,39.82,39.82,39.77,39.79,196573.0,37.1157,37.1157,37.0691,37.0878,196573.0
2023-04-27 10:30:00,39.78,39.84,39.78,39.82,137938.0,37.0785,37.1344,37.0785,37.1157,137938.0
2023-04-27 10:40:00,39.83,39.84,39.8,39.83,152218.0,37.1251,37.1344,37.0971,37.1251,152218.0
2023-04-27 10:50:00,39.83,39.84,39.78,39.8,153412.0,37.1251,37.1344,37.0785,37.0971,153412.0
2023-04-27 11:00:00,39.8,39.82,39.79,39.8,165361.0,37.0971,37.1157,37.0878,37.0971,165361.0
2023-04-27 11:10:00,39.81,39.83,39.79,39.8,96212.0,37.1064,37.1251,37.0878,37.0971,96212.0
2023-04-27 11:20:00,39.8,39.87,39.79,39.87,126594.0,37.0971,37.1623,37.0878,37.1623,126594.0
2023-04-27 11:30:00,39.86,39.88,39.85,39.87,206684.0,37.153,37.1717,37.1437,37.1623,206684.0
2023-04-27 11:40:00,39.87,39.87,39.85,39.87,104305.0,37.1623,37.1623,37.1437,37.1623,104305.0
2023-04-27 11:50:00,39.87,39.87,39.84,39.86,161890.0,37.1623,37.1623,37.1344,37.153,161890.0
2023-04-27 12:00:00,39.85,39.88,39.85,39.88,197646.0,37.1437,37.1717,37.1437,37.1717,197646.0
2023-04-27 12:10:00,39.88,39.9,39.87,39.9,68053.0,37.1717,37.1903,37.1623,37.1903,68053.0
2023-04-27 12:20:00,39.9,39.9,39.88,39.89,85870.0,37.1903,37.1903,37.1717,37.181,85870.0
2023-04-27 12:30:00,39.9,39.91,39.88,39.89,112949.0,37.1903,37.1996,37.1717,37.181,112949.0
2023-04-27 12:40:00,39.89,39.9,39.88,39.88,93669.0,37.181,37.1903,37.1717,37.1717,93669.0
2023-04-27 12:50:00,39.89,39.89,39.87,39.89,102085.0,37.181,37.181,37.1623,37.181,102085.0
2023-04-27 13:00:00,39.89,39.9,39.87,39.88,357405.0,37.181,37.1903,37.1623,37.1717,357405.0
2023-04-27 13:10:00,39.88,39.91,39.88,39.91,162641.0,37.1717,37.1996,37.1717,37.1996,162641.0
2023-04-27 13:20:00,39.91,39.93,39.9,39.93,99405.0,37.1996,37.2183,37.1903,37.2183,99405.0
2023-04-27 13:30:00,39.93,39.95,39.92,39.95,163796.0,37.2183,37.2369,37.2089,37.2369,163796.0
2023-04-27 13:40:00,39.95,40.0,39.94,39.99,200172.0,37.2369,37.2835,37.2276,37.2742,200172.0
2023-04-27 13:50:00,40.0,40.01,39.99,40.01,54736.0,37.2835,37.2928,37.2742,37.2928,54736.0
2023-04-27 14:00:00,40.01,40.01,39.98,39.98,96953.0,37.2928,37.2928,37.2649,37.2649,96953.0
2023-04-27 14:10:00,39.98,40.01,39.98,40.01,180795.0,37.2649,37.2928,37.2649,37.2928,180795.0
2023-04-27 14:20:00,40.0,40.01,39.98,40.01,84324.0,37.2835,37.2928,37.2649,37.2928,84324.0
2023-04-27 14:30:00,40.01,40.01,39.99,39.99,233635.0,37.2928,37.2928,37.2742,37.2742,233635.0
2023-04-27 14:40:00,39.99,40.0,39.98,40.0,127779.0,37.2742,37.2835,37.2649,37.2835,127779.0
2023-04-27 14:50:00,40.0,40.02,39.99,40.01,136411.0,37.2835,37.3022,37.2742,37.2928,136411.0
2023-04-27 15:00:00,40.02,40.03,40.01,40.02,153745.0,37.3022,37.3115,37.2928,37.3022,153745.0
2023-04-27 15:10:00,40.01,40.03,40.0,40.03,142089.0,37.2928,37.3115,37.2835,37.3115,142089.0
2023-04-27 15:20:00,40.02,40.04,40.0,40.0,172872.0,37.3022,37.3208,37.2835,37.2835,172872.0
2023-04-27 15:30:00,40.0,40.01,39.99,40.0,141261.0,37.2835,37.2928,37.2742,37.2835,141261.0
2023-04-27 15:40:00,40.0,40.0,39.97,40.0,140816.0,37.2835,37.2835,37.2556,37.2835,140816.0
2023-04-27 15:50:00,40.0,40.01,39.98,40.0,636156.0,37.2835,37.2928,37.2649,37.2835,636156.0
2023-04-28 09:30:00,40.05,40.09,40.03,40.06,522927.0,37.3301,37.3674,37.3115,37.3394,522927.0
2023-04-28 09:40:00,40.06,40.1,40.03,40.08,349666.0,37.3394,37.3767,37.3115,37.3581,349666.0
2023-04-28 09:50:00,40.08,40.11,40.07,40.09,213983.0,37.3581,37.386,37.3488,37.3674,213983.0
2023-04-28 10:00:00,40.09,40.14,40.08,40.13,232692.0,37.3674,37.414,37.3581,37.4047,232692.0
2023-04-28 10:10:00,40.13,40.18,40.12,40.18,119698.0,37.4047,37.4513,37.3954,37.4513,119698.0
2023-04-28 10:20:00,40.17,40.2,40.16,40.19,206148.0,37.442,37.4699,37.4326,37.4606,206148.0
2023-04-28 10:30:00,40.2,40.2,40.15,40.17,278816.0,37.4699,37.4699,37.4233,37.442,278816.0
2023-04-28 10:40:00,40.17,40.22,40.16,40.21,122033.0,37.442,37.4886,37.4326,37.4793,122033.0
2023-04-28 10:50:00,40.21,40.22,40.14,40.16,223174.0,37.4793,37.4886,37.414,37.4326,223174.0
2023-04-28 11:00:00,40.16,40.16,40.11,40.15,142766.0,37.4326,37.4326,37.386,37.4233,142766.0
2023-04-28 11:10:00,40.14,40.19,40.14,40.19,154468.0,37.414,37.4606,37.414,37.4606,154468.0
2023-04-28 11:20:00,40.19,40.21,40.16,40.19,160338.0,37.4606,37.4793,37.4326,37.4606,160338.0
2023-04-28 11:30:00,40.19,40.23,40.19,40.23,141093.0,37.4606,37.4979,37.4606,37.4979,141093.0
2023-04-28 11:40:00,40.22,40.24,40.21,40.23,118176.0,37.4886,37.5072,37.4793,37.4979,118176.0
2023-04-28 11:50:00,40.23,40.25,40.22,40.25,91572.0,37.4979,37.5165,37.4886,37.5165,91572.0
2023-04-28 12:00:00,40.25,40.26,40.23,40.24,112854.0,37.5165,37.5259,37.4979,37.5072,112854.0
2023-04-28 12:10:00,40.23,40.24,40.21,40.22,88679.0,37.4979,37.5072,37.4793,37.4886,88679.0
2023-04-28 12:20:00,40.22,40.23,40.2,40.23,168050.0,37.4886,37.4979,37.4699,37.4979,168050.0
2023-04-28 12:30:00,40.23,40.25,40.22,40.24,104592.0,37.4979,37.5165,37.4886,37.5072,104592.0
2023-04-28 12:40:00,40.23,40.26,40.23,40.26,160168.0,37.4979,37.5259,37.4979,37.5259,160168.0
2023-04-28 12:50:00,40.25,40.27,40.24,40.27,88574.0,37.5165,37.5352,37.5072,37.5352,88574.0
2023-04-28 13:00:00,40.26,40.27,40.23,40.23,132139.0,37.5259,37.5352,37.4979,37.4979,132139.0
2023-04-28 13:10:00,40.23,40.25,40.23,40.23,128385.0,37.4979,37.5165,37.4979,37.4979,128385.0
2023-04-28 13:20:00,40.23,40.25,40.23,40.25,117577.0,37.4979,37.5165,37.4979,37.5165,117577.0
2023-04-28 13:30:00,40.25,40.27,40.24,40.26,218086.0,37.5165,37.5352,37.5072,37.5259,218086.0
2023-04-28 13:40:00,40.26,40.27,40.24,40.26,152517.0,37.5259,37.5352,37.5072,37.5259,152517.0
2023-04-28 13:50:00,40.26,40.26,40.23,40.25,144583.0,37.5259,37.5259,37.4979,37.5165,144583.0
2023-04-28 14:00:00,40.25,40.27,40.25,40.27,131026.0,37.5165,37.5352,37.5165,37.5352,131026.0
2023-04-28 14:10:00,40.27,40.27,40.24,40.25,214776.0,37.5352,37.5352,37.5072,37.5165,214776.0
2023-04-28 14:20:00,40.26,40.27,40.24,40.25,115871.0,37.5259,37.5352,37.5072,37.5165,115871.0
2023-04-28 14:30:00,40.25,40.26,40.22,40.23,231569.0,37.5165,37.5259,37.4886,37.4979,231569.0
2023-04-28 14:40:00,40.23,40.24,40.22,40.23,230380.0,37.4979,37.5072,37.4886,37.4979,230380.0
2023-04-28 14:50:00,40.23,40.24,40.22,40.24,124740.0,37.4979,37.5072,37.4886,37.5072,124740.0
2023-04-28 15:00:00,40.24,40.25,40.22,40.23,136707.0,37.5072,37.5165,37.4886,37.4979,136707.0
2023-04-28 15:10:00,40.23,40.25,40.22,40.25,178470.0,37.4979,37.5165,37.4886,37.5165,178470.0
2023-04-28 15:20:00,40.24,40.25,40.21,40.22,154613.0,37.5072,37.5165,37.4793,37.4886,154613.0
2023-04-28 15:30:00,40.22,40.22,40.19,40.19,318706.0,37.4886,37.4886,37.4606,37.4606,318706.0
2023-04-28 15:40:00,40.2,40.21,40.19,40.21,215103.0,37.4699,37.4793,37.4606,37.4793,215103.0
2023-04-28 15:50:00,40.2,40.24,40.2,40.24,1003835.0,37.4699,37.5072,37.4699,37.5072,1003835.0
2023-05-01 09:30:00,40.08,40.34,40.08,40.34,907424.0,37.3581,37.6004,37.3581,37.6004,907424.0
2023-05-01 09:40:00,40.34,40.37,40.31,40.33,3687986.0,37.6004,37.6284,37.5725,37.5911,3687986.0
2023-05-01 09:50:00,40.33,40.35,40.29,40.3,211683.0,37.5911,37.6097,37.5538,37.5631,211683.0
2023-05-01 10:00:00,40.29,40.29,40.2,40.21,720609.0,37.5538,37.5538,37.4699,37.4793,720609.0
2023-05-01 10:10:00,40.21,40.23,40.18,40.2,200792.0,37.4793,37.4979,37.4513,37.4699,200792.0
2023-05-01 10:20:00,40.19,40.21,40.14,40.18,255803.0,37.4606,37.4793,37.414,37.4513,255803.0
2023-05-01 10:30:00,40.18,40.25,40.16,40.22,225941.0,37.4513,37.5165,37.4326,37.4886,225941.0
2023-05-01 10:40:00,40.22,40.24,40.17,40.23,103279.0,37.4886,37.5072,37.442,37.4979,103279.0
2023-05-01 10:50:00,40.24,40.24,40.2,40.23,120167.0,37.5072,37.5072,37.4699,37.4979,120167.0
2023-05-01 11:00:00,40.23,40.25,40.18,40.19,75073.0,37.4979,37.5165,37.4513,37.4606,75073.0
2023-05-01 11:10:00,40.18,40.19,40.15,40.16,102617.0,37.4513,37.4606,37.4233,37.4326,102617.0
2023-05-01 11:20:00,40.17,40.18,40.14,40.16,107479.0,37.442,37.4513,37.414,37.4326,107479.0
2023-05-01 11:30:00,40.16,40.2,40.14,40.19,241190.0,37.4326,37.4699,37.414,37.4606,241190.0
2023-05-01 11:40:00,40.19,40.19,40.16,40.18,138510.0,37.4606,37.4606,37.4326,37.4513,138510.0
2023-05-01 11:50:00,40.18,40.2,40.16,40.19,165682.0,37.4513,37.4699,37.4326,37.4606,165682.0
2023-05-01 12:00:00,40.2,40.21,40.18,40.2,149644.0,37.4699,37.4793,37.4513,37.4699,149644.0
2023-05-01 12:10:00,40.2,40.21,40.17,40.18,210105.0,37.4699,37.4793,37.442,37.4513,210105.0
2023-05-01 12:20:00,40.18,40.2,40.17,40.19,126862.0,37.4513,37.4699,37.442,37.4606,126862.0
2023-05-01 12:30:00,40.2,40.24,40.19,40.23,190882.0,37.4699,37.5072,37.4606,37.4979,190882.0
2023-05-01 12:40:00,40.23,40.24,40.21,40.21,179796.0,37.4979,37.5072,37.4793,37.4793,179796.0
2023-05-01 12:50:00,40.21,40.23,40.21,40.23,133589.0,37.4793,37.4979,37.4793,37.4979,133589.0
2023-05-01 13:00:00,40.23,40.23,40.21,40.21,119469.0,37.4979,37.4979,37.4793,37.4793,119469.0
2023-05-01 13:10:00,40.21,40.22,40.18,40.19,185554.0,37.4793,37.4886,37.4513,37.4606,185554.0
2023-05-01 13:20:00,40.18,40.2,40.17,40.17,114954.0,37.4513,37.4699,37.442,37.442,114954.0
2023-05-01 13:30:00,40.17,40.18,40.13,40.13,109533.0,37.442,37.4513,37.4047,37.4047,109533.0
2023-05-01 13:40:00,40.13,40.16,40.13,40.15,95291.0,37.4047,37.4326,37.4047,37.4233,95291.0
2023-05-01 13:50:00,40.15,40.17,40.14,40.17,72009.0,37.4233,37.442,37.414,37.442,72009.0
2023-05-01 14:00:00,40.16,40.17,40.15,40.16,126905.0,37.4326,37.442,37.4233,37.4326,126905.0
2023-05-01 14:10:00,40.16,40.17,40.13,40.14,204720.0,37.4326,37.442,37.4047,37.414,204720.0
2023-05-01 14:20:00,40.15,40.16,40.13,40.14,319488.0,37.4233,37.4326,37.4047,37.414,319488.0
2023-05-01 14:30:00,40.13,40.14,40.08,40.11,128706.0,37.4047,37.414,37.3581,37.386,128706.0
2023-05-01 14:40:00,40.11,40.12,40.09,40.12,130835.0,37.386,37.3954,37.3674,37.3954,130835.0
2023-05-01 14:50:00,40.11,40.13,40.1,40.12,181300.0,37.386,37.4047,37.3767,37.3954,181300.0
2023-05-01 15:00:00,40.13,40.13,40.09,40.09,212236.0,37.4047,37.4047,37.3674,37.3674,212236.0
2023-05-01 15:10:00,40.09,40.1,40.07,40.09,156043.0,37.3674,37.3767,37.3488,37.3674,156043.0
2023-05-01 15:20:00,40.09,40.12,40.09,40.11,118980.0,37.3674,37.3954,37.3674,37.386,118980.0
2023-05-01 15:30:00,40.11,40.11,40.09,40.09,185786.0,37.386,37.386,37.3674,37.3674,185786.0
2023-05-01 15:40:00,40.09,40.12,40.09,40.12,269320.0,37.3674,37.3954,37.3674,37.3954,269320.0
2023-05-01 15:50:00,40.12,40.14,40.09,40.1,567470.0,37.3954,37.414,37.3674,37.3767,567470.0
2023-05-02 09:30:00,39.94,39.95,39.83,39.85,559486.0,37.2276,37.2369,37.1251,37.1437,559486.0
2023-05-02 09:40:00,39.85,39.86,39.79,39.8,214041.0,37.1437,37.153,37.0878,37.0971,214041.0
2023-05-02 09:50:00,39.8,39.82,39.73,39.74,193361.0,37.0971,37.1157,37.0319,37.0412,193361.0
2023-05-02 10:00:00,39.75,39.78,39.69,39.7,239081.0,37.0505,37.0785,36.9946,37.0039,239081.0
2023-05-02 10:10:00,39.7,39.71,39.66,39.68,381085.0,37.0039,37.0132,36.9666,36.9852,381085.0
2023-05-02 10:20:00,39.69,39.69,39.59,39.61,593658.0,36.9946,36.9946,36.9014,36.92,593658.0
2023-05-02 10:30:00,39.62,39.63,39.58,39.59,327641.0,36.9293,36.9386,36.892,36.9014,327641.0
2023-05-02 10:40:00,39.6,39.63,39.59,39.62,297964.0,36.9107,36.9386,36.9014,36.9293,297964.0
2023-05-02 10:50:00,39.61,39.62,39.57,39.58,201381.0,36.92,36.9293,36.8827,36.892,201381.0
2023-05-02 11:00:00,39.58,39.6,39.55,39.58,303906.0,36.892,36.9107,36.8641,36.892,303906.0
2023-05-02 11:10:00,39.59,39.6,39.56,39.57,185940.0,36.9014,36.9107,36.8734,36.8827,185940.0
2023-05-02 11:20:00,39.57,39.59,39.55,39.57,214908.0,36.8827,36.9014,36.8641,36.8827,214908.0
2023-05-02 11:30:00,39.57,39.6,39.55,39.6,379380.0,36.8827,36.9107,36.8641,36.9107,379380.0
2023-05-02 11:40:00,39.59,39.66,39.59,39.64,127082.0,36.9014,36.9666,36.9014,36.948,127082.0
2023-05-02 11:50:00,39.64,39.65,39.61,39.65,295988.0,36.948,36.9573,36.92,36.9573,295988.0
2023-05-02 12:00:00,39.64,39.65,39.62,39.65,140718.0,36.948,36.9573,36.9293,36.9573,140718.0
2023-05-02 12:10:00,39.64,39.66,39.62,39.64,310356.0,36.948,36.9666,36.9293,36.948,310356.0
2023-05-02 12:20:00,39.64,39.65,39.62,39.64,155143.0,36.948,36.9573,36.9293,36.948,155143.0
2023-05-02 12:30:00,39.65,39.66,39.63,39.65,378546.0,36.9573,36.9666,36.9386,36.9573,378546.0
2023-05-02 12:40:00,39.65,39.66,39.64,39.65,218864.0,36.9573,36.9666,36.948,36.9573,218864.0
2023-05-02 12:50:00,39.65,39.67,39.64,39.66,223379.0,36.9573,36.9759,36.948,36.9666,223379.0
2023-05-02 13:00:00,39.66,39.68,39.65,39.66,105118.0,36.9666,36.9852,36.9573,36.9666,105118.0
2023-05-02 13:10:00,39.66,39.67,39.65,39.65,87206.0,36.9666,36.9759,36.9573,36.9573,87206.0
2023-05-02 13:20:00,39.66,39.67,39.65,39.66,107656.0,36.9666,36.9759,36.9573,36.9666,107656.0
2023-05-02 13:30:00,39.66,39.68,39.65,39.68,175529.0,36.9666,36.9852,36.9573,36.9852,175529.0
2023-05-02 13:40:00,39.68,39.69,39.66,39.69,146292.0,36.9852,36.9946,36.9666,36.9946,146292.0
2023-05-02 13:50:00,39.69,39.71,39.67,39.68,164637.0,36.9946,37.0132,36.9759,36.9852,164637.0
2023-05-02 14:00:00,39.68,39.68,39.65,39.65,326730.0,36.9852,36.9852,36.9573,36.9573,326730.0
2023-05-02 14:10:00,39.66,39.67,39.63,39.66,239521.0,36.9666,36.9759,36.9386,36.9666,239521.0
2023-05-02 14:20:00,39.66,39.67,39.65,39.66,324618.0,36.9666,36.9759,36.9573,36.9666,324618.0
2023-05-02 14:30:00,39.66,39.67,39.65,39.67,501951.0,36.9666,36.9759,36.9573,36.9759,501951.0
2023-05-02 14:40:00,39.66,39.68,39.65,39.68,196452.0,36.9666,36.9852,36.9573,36.9852,196452.0
2023-05-02 14:50:00,39.68,39.69,39.67,39.69,209571.0,36.9852,36.9946,36.9759,36.9946,209571.0
2023-05-02 15:00:00,39.69,39.71,39.68,39.7,246586.0,36.9946,37.0132,36.9852,37.0039,246586.0
2023-05-02 15:10:00,39.7,39.71,39.68,39.68,269558.0,37.0039,37.0132,36.9852,36.9852,269558.0
2023-05-02 15:20:00,39.69,39.7,39.68,39.69,366380.0,36.9946,37.0039,36.9852,36.9946,366380.0
2023-05-02 15:30:00,39.69,39.69,39.67,39.69,340484.0,36.9946,36.9946,36.9759,36.9946,340484.0
2023-05-02 15:40:00,39.69,39.7,39.68,39.68,363353.0,36.9946,37.0039,36.9852,36.9852,363353.0
2023-05-02 15:50:00,39.68,39.71,39.68,39.69,439125.0,36.9852,37.0132,36.9852,36.9946,439125.0
2023-05-03 09:30:00,39.73,39.75,39.65,39.7,324154.0,37.0319,37.0505,36.9573,37.0039,324154.0
2023-05-03 09:40:00,39.69,39.74,39.67,39.7,184532.0,36.9946,37.0412,36.9759,37.0039,184532.0
2023-05-03 09:50:00,39.7,39.74,39.69,39.7,98036.0,37.0039,37.0412,36.9946,37.0039,98036.0
2023-05-03 10:00:00,39.69,39.73,39.69,39.7,200950.0,36.9946,37.0319,36.9946,37.0039,200950.0
2023-05-03 10:10:00,39.7,39.73,39.68,39.71,235430.0,37.0039,37.0319,36.9852,37.0132,235430.0
2023-05-03 10:20:00,39.72,39.74,39.69,39.7,230649.0,37.0225,37.0412,36.9946,37.0039,230649.0
2023-05-03 10:30:00,39.71,39.75,39.7,39.73,161618.0,37.0132,37.0505,37.0039,37.0319,161618.0
2023-05-03 10:40:00,39.73,39.75,39.71,39.74,167767.0,37.0319,37.0505,37.0132,37.0412,167767.0
2023-05-03 10:50:00,39.74,39.79,39.74,39.77,124609.0,37.0412,37.0878,37.0412,37.0691,124609.0
2023-05-03 11:00:00,39.77,39.79,39.76,39.76,161765.0,37.0691,37.0878,37.0598,37.0598,161765.0
2023-05-03 11:10:00,39.76,39.78,39.75,39.76,115731.0,37.0598,37.0785,37.0505,37.0598,115731.0
2023-05-03 11:20:00,39.76,39.77,39.75,39.76,237763.0,37.0598,37.0691,37.0505,37.0598,237763.0
2023-05-03 11:30:00,39.76,39.76,39.72,39.73,123146.0,37.0598,37.0598,37.0225,37.0319,123146.0
2023-05-03 11:40:00,39.73,39.75,39.71,39.73,108482.0,37.0319,37.0505,37.0132,37.0319,108482.0
2023-05-03 11:50:00,39.73,39.78,39.73,39.76,134540.0,37.0319,37.0785,37.0319,37.0598,134540.0
2023-05-03 12:00:00,39.77,39.79,39.76,39.78,107885.0,37.0691,37.0878,37.0598,37.0785,107885.0
2023-05-03 12:10:00,39.79,39.79,39.77,39.78,329250.0,37.0878,37.0878,37.0691,37.0785,329250.0
2023-05-03 12:20:00,39.77,39.81,39.77,39.8,430969.0,37.0691,37.1064,37.0691,37.0971,430969.0
2023-05-03 12:30:00,39.8,39.81,39.77,39.78,80220.0,37.0971,37.1064,37.0691,37.0785,80220.0
2023-05-03 12:40:00,39.79,39.79,39.78,39.78,45295.0,37.0878,37.0878,37.0785,37.0785,45295.0
2023-05-03 12:50:00,39.78,39.8,39.78,39.8,118147.0,37.0785,37.0971,37.0785,37.0971,118147.0
2023-05-03 13:00:00,39.8,39.8,39.78,39.79,104962.0,37.0971,37.0971,37.0785,37.0878,104962.0
2023-05-03 13:10:00,39.79,39.8,39.78,39.8,380734.0,37.0878,37.0971,37.0785,37.0971,380734.0
2023-05-03 13:20:00,39.8,39.83,39.79,39.83,66701.0,37.0971,37.1251,37.0878,37.1251,66701.0
2023-05-03 13:30:00,39.82,39.83,39.81,39.82,201068.0,37.1157,37.1251,37.1064,37.1157,201068.0
2023-05-03 13:40:00,39.81,39.83,39.79,39.79,139681.0,37.1064,37.1251,37.0878,37.0878,139681.0
2023-05-03 13:50:00,39.8,39.8,39.79,39.8,205548.0,37.0971,37.0971,37.0878,37.0971,205548.0
2023-05-03 14:00:00,39.79,39.88,39.77,39.82,559755.0,37.0878,37.1717,37.0691,37.1157,559755.0
2023-05-03 14:10:00,39.82,39.87,39.78,39.86,271673.0,37.1157,37.1623,37.0785,37.153,271673.0
2023-05-03 14:20:00,39.85,39.91,39.84,39.89,164580.0,37.1437,37.1996,37.1344,37.181,164580.0
2023-05-03 14:30:00,39.89,39.89,39.74,39.86,535170.0,37.181,37.181,37.0412,37.153,535170.0
2023-05-03 14:40:00,39.85,39.92,39.81,39.85,470130.0,37.1437,37.2089,37.1064,37.1437,470130.0
2023-05-03 14:50:00,39.84,39.89,39.77,39.86,419096.0,37.1344,37.181,37.0691,37.153,419096.0
2023-05-03 15:00:00,39.86,39.89,39.74,39.76,324330.0,37.153,37.181,37.0412,37.0598,324330.0
2023-05-03 15:10:00,39.76,39.79,39.7,39.77,314874.0,37.0598,37.0878,37.0039,37.0691,314874.0
2023-05-03 15:20:00,39.77,39.78,39.7,39.7,363677.0,37.0691,37.0785,37.0039,37.0039,363677.0
2023-05-03 15:30:00,39.71,39.72,39.66,39.66,234738.0,37.0132,37.0225,36.9666,36.9666,234738.0
2023-05-03 15:40:00,39.66,39.69,39.65,39.66,272191.0,36.9666,36.9946,36.9573,36.9666,272191.0
2023-05-03 15:50:00,39.67,39.69,39.66,39.67,430336.0,36.9759,36.9946,36.9666,36.9759,430336.0
2023-05-04 09:30:00,40.04,40.11,39.98,40.04,402954.0,37.3208,37.386,37.2649,37.3208,402954.0
2023-05-04 09:40:00,40.03,40.04,39.95,39.98,503611.0,37.3115,37.3208,37.2369,37.2649,503611.0
2023-05-04 09:50:00,39.98,40.14,39.98,40.11,416170.0,37.2649,37.414,37.2649,37.386,416170.0
2023-05-04 10:00:00,40.1,40.11,40.06,40.09,401143.0,37.3767,37.386,37.3394,37.3674,401143.0
2023-05-04 10:10:00,40.09,40.1,40.01,40.06,611644.0,37.3674,37.3767,37.2928,37.3394,611644.0
2023-05-04 10:20:00,40.06,40.06,40.0,40.0,197091.0,37.3394,37.3394,37.2835,37.2835,197091.0
2023-05-04 10:30:00,39.99,40.03,39.96,39.97,313904.0,37.2742,37.3115,37.2462,37.2556,313904.0
2023-05-04 10:40:00,39.96,40.02,39.95,39.98,404397.0,37.2462,37.3022,37.2369,37.2649,404397.0
2023-05-04 10:50:00,39.97,40.01,39.95,39.96,248051.0,37.2556,37.2928,37.2369,37.2462,248051.0
2023-05-04 11:00:00,39.96,40.03,39.95,40.01,158857.0,37.2462,37.3115,37.2369,37.2928,158857.0
2023-05-04 11:10:00,40.02,40.02,39.93,39.94,283818.0,37.3022,37.3022,37.2183,37.2276,283818.0
2023-05-04 11:20:00,39.94,39.95,39.92,39.93,166634.0,37.2276,37.2369,37.2089,37.2183,166634.0
2023-05-04 11:30:00,39.93,39.96,39.92,39.96,101950.0,37.2183,37.2462,37.2089,37.2462,101950.0
2023-05-04 11:40:00,39.96,39.97,39.95,39.95,108336.0,37.2462,37.2556,37.2369,37.2369,108336.0
2023-05-04 11:50:00,39.96,39.96,39.93,39.96,109422.0,37.2462,37.2462,37.2183,37.2462,109422.0
2023-05-04 12:00:00,39.95,39.98,39.94,39.96,214058.0,37.2369,37.2649,37.2276,37.2462,214058.0
2023-05-04 12:10:00,39.96,39.99,39.95,39.97,200457.0,37.2462,37.2742,37.2369,37.2556,200457.0
2023-05-04 12:20:00,39.97,40.0,39.96,39.98,195743.0,37.2556,37.2835,37.2462,37.2649,195743.0
2023-05-04 12:30:00,39.99,39.99,39.96,39.98,287110.0,37.2742,37.2742,37.2462,37.2649,287110.0
2023-05-04 12:40:00,39.98,39.99,39.97,39.98,73352.0,37.2649,37.2742,37.2556,37.2649,73352.0
2023-05-04 12:50:00,39.98,40.02,39.97,40.01,59394.0,37.2649,37.3022,37.2556,37.2928,59394.0
2023-05-04 13:00:00,40.01,40.03,40.0,40.02,148962.0,37.2928,37.3115,37.2835,37.3022,148962.0
2023-05-04 13:10:00,40.02,40.06,40.01,40.04,86828.0,37.3022,37.3394,37.2928,37.3208,86828.0
2023-05-04 13:20:00,40.05,40.08,40.04,40.07,173627.0,37.3301,37.3581,37.3208,37.3488,173627.0
2023-05-04 13:30:00,40.07,40.12,40.06,40.11,116700.0,37.3488,37.3954,37.3394,37.386,116700.0
2023-05-04 13:40:00,40.11,40.11,40.06,40.07,201715.0,37.386,37.386,37.3394,37.3488,201715.0
2023-05-04 13:50:00,40.06,40.1,40.05,40.09,111006.0,37.3394,37.3767,37.3301,37.3674,111006.0
2023-05-04 14:00:00,40.09,40.09,40.05,40.07,146522.0,37.3674,37.3674,37.3301,37.3488,146522.0
2023-05-04 14:10:00,40.08,40.08,40.05,40.07,162388.0,37.3581,37.3581,37.3301,37.3488,162388.0
2023-05-04 14:20:00,40.06,40.07,40.02,40.03,106760.0,37.3394,37.3488,37.3022,37.3115,106760.0
2023-05-04 14:30:00,40.02,40.05,40.0,40.03,292498.0,37.3022,37.3301,37.2835,37.3115,292498.0
2023-05-04 14:40:00,40.03,40.04,40.02,40.03,130396.0,37.3115,37.3208,37.3022,37.3115,130396.0
2023-05-04 14:50:00,40.02,40.04,40.01,40.04,96037.0,37.3022,37.3208,37.2928,37.3208,96037.0
2023-05-04 15:00:00,40.05,40.07,40.04,40.05,150308.0,37.3301,37.3488,37.3208,37.3301,150308.0
2023-05-04 15:10:00,40.05,40.06,40.0,40.02,101210.0,37.3301,37.3394,37.2835,37.3022,101210.0
2023-05-04 15:20:00,40.02,40.04,40.01,40.04,305930.0,37.3022,37.3208,37.2928,37.3208,305930.0
2023-05-04 15:30:00,40.03,40.08,40.03,40.06,216167.0,37.3115,37.3581,37.3115,37.3394,216167.0
2023-05-04 15:40:00,40.06,40.06,40.01,40.04,221247.0,37.3394,37.3394,37.2928,37.3208,221247.0
2023-05-04 15:50:00,40.03,40.04,40.01,40.03,342551.0,37.3115,37.3208,37.2928,37.3115,342551.0
2023-05-05 09:30:00,40.16,40.18,40.09,40.11,224402.0,37.4326,37.4513,37.3674,37.386,224402.0
2023-05-05 09:40:00,40.12,40.2,40.11,40.2,155693.0,37.3954,37.4699,37.386,37.4699,155693.0
2023-05-05 09:50:00,40.2,40.21,40.15,40.18,273988.0,37.4699,37.4793,37.4233,37.4513,273988.0
2023-05-05 10:00:00,40.18,40.2,40.16,40.2,397430.0,37.4513,37.4699,37.4326,37.4699,397430.0
2023-05-05 10:10:00,40.19,40.27,40.19,40.26,207205.0,37.4606,37.5352,37.4606,37.5259,207205.0
2023-05-05 10:20:00,40.26,40.28,40.24,40.27,210562.0,37.5259,37.5445,37.5072,37.5352,210562.0
2023-05-05 10:30:00,40.26,40.28,40.24,40.27,139710.0,37.5259,37.5445,37.5072,37.5352,139710.0
2023-05-05 10:40:00,40.27,40.29,40.23,40.23,218032.0,37.5352,37.5538,37.4979,37.4979,218032.0
2023-05-05 10:50:00,40.23,40.25,40.22,40.25,220871.0,37.4979,37.5165,37.4886,37.5165,220871.0
2023-05-05 11:00:00,40.25,40.29,40.24,40.26,270160.0,37.5165,37.5538,37.5072,37.5259,270160.0
2023-05-05 11:10:00,40.25,40.28,40.24,40.27,95737.0,37.5165,37.5445,37.5072,37.5352,95737.0
2023-05-05 11:20:00,40.27,40.3,40.26,40.3,130180.0,37.5352,37.5631,37.5259,37.5631,130180.0
2023-05-05 11:30:00,40.3,40.34,40.29,40.33,117234.0,37.5631,37.6004,37.5538,37.5911,117234.0
2023-05-05 11:40:00,40.33,40.35,40.32,40.35,151902.0,37.5911,37.6097,37.5818,37.6097,151902.0
2023-05-05 11:50:00,40.35,40.35,40.32,40.34,119775.0,37.6097,37.6097,37.5818,37.6004,119775.0
2023-05-05 12:00:00,40.34,40.35,40.31,40.31,132048.0,37.6004,37.6097,37.5725,37.5725,132048.0
2023-05-05 12:10:00,40.32,40.33,40.3,40.31,61191.0,37.5818,37.5911,37.5631,37.5725,61191.0
2023-05-05 12:20:00,40.32,40.36,40.31,40.35,133933.0,37.5818,37.6191,37.5725,37.6097,133933.0
2023-05-05 12:30:00,40.35,40.37,40.34,40.37,125764.0,37.6097,37.6284,37.6004,37.6284,125764.0
2023-05-05 12:40:00,40.36,40.38,40.35,40.37,154829.0,37.6191,37.6377,37.6097,37.6284,154829.0
2023-05-05 12:50:00,40.37,40.4,40.37,40.4,64122.0,37.6284,37.6563,37.6284,37.6563,64122.0
2023-05-05 13:00:00,40.4,40.4,40.38,40.39,114019.0,37.6563,37.6563,37.6377,37.647,114019.0
2023-05-05 13:10:00,40.4,40.42,40.39,40.41,155289.0,37.6563,37.675,37.647,37.6657,155289.0
2023-05-05 13:20:00,40.41,40.43,40.4,40.41,68897.0,37.6657,37.6843,37.6563,37.6657,68897.0
2023-05-05 13:30:00,40.41,40.41,40.39,40.39,106214.0,37.6657,37.6657,37.647,37.647,106214.0
2023-05-05 13:40:00,40.4,40.4,40.38,40.4,128034.0,37.6563,37.6563,37.6377,37.6563,128034.0
2023-05-05 13:50:00,40.4,40.4,40.38,40.4,155360.0,37.6563,37.6563,37.6377,37.6563,155360.0
2023-05-05 14:00:00,40.4,40.43,40.39,40.42,183408.0,37.6563,37.6843,37.647,37.675,183408.0
2023-05-05 14:10:00,40.42,40.43,40.41,40.41,98511.0,37.675,37.6843,37.6657,37.6657,98511.0
2023-05-05 14:20:00,40.42,40.45,40.41,40.45,118015.0,37.675,37.703,37.6657,37.703,118015.0
2023-05-05 14:30:00,40.45,40.46,40.44,40.44,260326.0,37.703,37.7123,37.6936,37.6936,260326.0
2023-05-05 14:40:00,40.45,40.48,40.44,40.48,223733.0,37.703,37.7309,37.6936,37.7309,223733.0
2023-05-05 14:50:00,40.48,40.5,40.47,40.47,212998.0,37.7309,37.7496,37.7216,37.7216,212998.0
2023-05-05 15:00:00,40.48,40.49,40.47,40.49,118711.0,37.7309,37.7402,37.7216,37.7402,118711.0
2023-05-05 15:10:00,40.48,40.49,40.46,40.47,75686.0,37.7309,37.7402,37.7123,37.7216,75686.0
2023-05-05 15:20:00,40.46,40.47,40.45,40.47,87258.0,37.7123,37.7216,37.703,37.7216,87258.0
2023-05-05 15:30:00,40.47,40.47,40.46,40.46,136415.0,37.7216,37.7216,37.7123,37.7123,136415.0
2023-05-05 15:40:00,40.46,40.47,40.45,40.47,129949.0,37.7123,37.7216,37.703,37.7216,129949.0
2023-05-05 15:50:00,40.47,40.48,40.44,40.46,277352.0,37.7216,37.7309,37.6936,37.7123,277352.0
2023-05-08 09:30:00,40.6,40.63,40.55,40.57,511541.0,37.8428,37.8707,37.7962,37.8148,511541.0
2023-05-08 09:40:00,40.57,40.58,40.49,40.51,263276.0,37.8148,37.8241,37.7402,37.7589,263276.0
2023-05-08 09:50:00,40.52,40.53,40.5,40.53,289647.0,37.7682,37.7775,37.7496,37.7775,289647.0
2023-05-08 10:00:00,40.54,40.56,40.49,40.5,651310.0,37.7868,37.8055,37.7402,37.7496,651310.0
2023-05-08 10:10:00,40.5,40.52,40.47,40.48,780788.0,37.7496,37.7682,37.7216,37.7309,780788.0
2023-05-08 10:20:00,40.48,40.49,40.46,40.47,749604.0,37.7309,37.7402,37.7123,37.7216,749604.0
2023-05-08 10:30:00,40.47,40.49,40.46,40.48,564983.0,37.7216,37.7402,37.7123,37.7309,564983.0
2023-05-08 10:40:00,40.48,40.5,40.47,40.5,698833.0,37.7309,37.7496,37.7216,37.7496,698833.0
2023-05-08 10:50:00,40.5,40.51,40.49,40.5,338638.0,37.7496,37.7589,37.7402,37.7496,338638.0
2023-05-08 11:00:00,40.51,40.51,40.47,40.48,456966.0,37.7589,37.7589,37.7216,37.7309,456966.0
2023-05-08 11:10:00,40.48,40.48,40.44,40.45,761205.0,37.7309,37.7309,37.6936,37.703,761205.0
2023-05-08 11:20:00,40.45,40.46,40.44,40.45,4269302.0,37.703,37.7123,37.6936,37.703,4269302.0
2023-05-08 11:30:00,40.45,40.46,40.44,40.45,386204.0,37.703,37.7123,37.6936,37.703,386204.0
2023-05-08 11:40:00,40.45,40.46,40.44,40.46,359620.0,37.703,37.7123,37.6936,37.7123,359620.0
2023-05-08 11:50:00,40.46,40.47,40.45,40.46,422605.0,37.7123,37.7216,37.703,37.7123,422605.0
2023-05-08 12:00:00,40.46,40.46,40.43,40.45,482311.0,37.7123,37.7123,37.6843,37.703,482311.0
2023-05-08 12:10:00,40.45,40.46,40.44,40.46,353053.0,37.703,37.7123,37.6936,37.7123,353053.0
2023-05-08 12:20:00,40.46,40.48,40.45,40.47,93596.0,37.7123,37.7309,37.703,37.7216,93596.0
2023-05-08 12:30:00,40.48,40.49,40.46,40.49,239992.0,37.7309,37.7402,37.7123,37.7402,239992.0
2023-05-08 12:40:00,40.49,40.49,40.46,40.47,220392.0,37.7402,37.7402,37.7123,37.7216,220392.0
2023-05-08 12:50:00,40.47,40.47,40.46,40.47,324593.0,37.7216,37.7216,37.7123,37.7216,324593.0
2023-05-08 13:00:00,40.47,40.48,40.46,40.48,149157.0,37.7216,37.7309,37.7123,37.7309,149157.0
2023-05-08 13:10:00,40.47,40.49,40.47,40.49,100552.0,37.7216,37.7402,37.7216,37.7402,100552.0
2023-05-08 13:20:00,40.48,40.5,40.48,40.48,223520.0,37.7309,37.7496,37.7309,37.7309,223520.0
2023-05-08 13:30:00,40.48,40.49,40.48,40.48,128118.0,37.7309,37.7402,37.7309,37.7309,128118.0
2023-05-08 13:40:00,40.49,40.49,40.46,40.48,180603.0,37.7402,37.7402,37.7123,37.7309,180603.0
2023-05-08 13:50:00,40.48,40.48,40.44,40.48,6584983.0,37.7309,37.7309,37.6936,37.7309,6584983.0
2023-05-08 14:00:00,40.48,40.48,40.39,40.41,395498.0,37.7309,37.7309,37.647,37.6657,395498.0
2023-05-08 14:10:00,40.41,40.44,40.41,40.44,590607.0,37.6657,37.6936,37.6657,37.6936,590607.0
2023-05-08 14:20:00,40.44,40.46,40.43,40.46,579505.0,37.6936,37.7123,37.6843,37.7123,579505.0
2023-05-08 14:30:00,40.46,40.47,40.45,40.46,411470.0,37.7123,37.7216,37.703,37.7123,411470.0
2023-05-08 14:40:00,40.47,40.48,40.46,40.48,247319.0,37.7216,37.7309,37.7123,37.7309,247319.0
2023-05-08 14:50:00,40.48,40.48,40.47,40.48,256148.0,37.7309,37.7309,37.7216,37.7309,256148.0
2023-05-08 15:00:00,40.48,40.49,40.47,40.48,395936.0,37.7309,37.7402,37.7216,37.7309,395936.0
2023-05-08 15:10:00,40.49,40.49,40.48,40.49,582271.0,37.7402,37.7402,37.7309,37.7402,582271.0
2023-05-08 15:20:00,40.49,40.49,40.46,40.47,405977.0,37.7402,37.7402,37.7123,37.7216,405977.0
2023-05-08 15:30:00,40.47,40.47,40.45,40.46,377382.0,37.7216,37.7216,37.703,37.7123,377382.0
2023-05-08 15:40:00,40.46,40.47,40.45,40.46,405131.0,37.7123,37.7216,37.703,37.7123,405131.0
2023-05-08 15:50:00,40.47,40.47,40.45,40.46,711279.0,37.7216,37.7216,37.703,37.7123,711279.0
2023-05-09 09:30:00,40.09,40.16,40.04,40.12,468001.0,37.3674,37.4326,37.3208,37.3954,468001.0
2023-05-09 09:40:00,40.12,40.18,40.12,40.12,349540.0,37.3954,37.4513,37.3954,37.3954,349540.0
2023-05-09 09:50:00,40.13,40.24,40.13,40.22,162108.0,37.4047,37.5072,37.4047,37.4886,162108.0
2023-05-09 10:00:00,40.22,40.23,40.18,40.18,206148.0,37.4886,37.4979,37.4513,37.4513,206148.0
2023-05-09 10:10:00,40.18,40.18,40.14,40.14,257375.0,37.4513,37.4513,37.414,37.414,257375.0
2023-05-09 10:20:00,40.14,40.19,40.14,40.16,202419.0,37.414,37.4606,37.414,37.4326,202419.0
2023-05-09 10:30:00,40.17,40.18,40.14,40.18,200699.0,37.442,37.4513,37.414,37.4513,200699.0
2023-05-09 10:40:00,40.18,40.19,40.17,40.19,170712.0,37.4513,37.4606,37.442,37.4606,170712.0
2023-05-09 10:50:00,40.19,40.19,40.17,40.18,202025.0,37.4606,37.4606,37.442,37.4513,202025.0
2023-05-09 11:00:00,40.18,40.2,40.17,40.2,217776.0,37.4513,37.4699,37.442,37.4699,217776.0
2023-05-09 11:10:00,40.19,40.19,40.16,40.17,243373.0,37.4606,37.4606,37.4326,37.442,243373.0
2023-05-09 11:20:00,40.16,40.18,40.13,40.14,164323.0,37.4326,37.4513,37.4047,37.414,164323.0
2023-05-09 11:30:00,40.14,40.16,40.13,40.15,231976.0,37.414,37.4326,37.4047,37.4233,231976.0
2023-05-09 11:40:00,40.15,40.17,40.14,40.17,172233.0,37.4233,37.442,37.414,37.442,172233.0
2023-05-09 11:50:00,40.17,40.17,40.16,40.16,78725.0,37.442,37.442,37.4326,37.4326,78725.0
2023-05-09 12:00:00,40.17,40.18,40.16,40.18,202396.0,37.442,37.4513,37.4326,37.4513,202396.0
2023-05-09 12:10:00,40.18,40.2,40.17,40.19,231620.0,37.4513,37.4699,37.442,37.4606,231620.0
2023-05-09 12:20:00,40.19,40.21,40.18,40.2,164339.0,37.4606,37.4793,37.4513,37.4699,164339.0
2023-05-09 12:30:00,40.2,40.21,40.16,40.16,193883.0,37.4699,37.4793,37.4326,37.4326,193883.0
2023-05-09 12:40:00,40.17,40.18,40.16,40.17,117266.0,37.442,37.4513,37.4326,37.442,117266.0
2023-05-09 12:50:00,40.17,40.19,40.16,40.18,160704.0,37.442,37.4606,37.4326,37.4513,160704.0
2023-05-09 13:00:00,40.19,40.19,40.17,40.19,119254.0,37.4606,37.4606,37.442,37.4606,119254.0
2023-05-09 13:10:00,40.19,40.2,40.18,40.2,155383.0,37.4606,37.4699,37.4513,37.4699,155383.0
2023-05-09 13:20:00,40.2,40.21,40.19,40.21,119429.0,37.4699,37.4793,37.4606,37.4793,119429.0
2023-05-09 13:30:00,40.21,40.21,40.2,40.21,54482.0,37.4793,37.4793,37.4699,37.4793,54482.0
2023-05-09 13:40:00,40.2,40.22,40.2,40.22,127033.0,37.4699,37.4886,37.4699,37.4886,127033.0
2023-05-09 13:50:00,40.22,40.23,40.21,40.23,380276.0,37.4886,37.4979,37.4793,37.4979,380276.0
2023-05-09 14:00:00,40.22,40.24,40.22,40.23,241844.0,37.4886,37.5072,37.4886,37.4979,241844.0
2023-05-09 14:10:00,40.23,40.24,40.23,40.24,252445.0,37.4979,37.5072,37.4979,37.5072,252445.0
2023-05-09 14:20:00,40.24,40.25,40.23,40.24,296784.0,37.5072,37.5165,37.4979,37.5072,296784.0
2023-05-09 14:30:00,40.24,40.25,40.23,40.23,235454.0,37.5072,37.5165,37.4979,37.4979,235454.0
2023-05-09 14:40:00,40.24,40.24,40.23,40.23,208621.0,37.5072,37.5072,37.4979,37.4979,208621.0
2023-05-09 14:50:00,40.23,40.24,40.18,40.21,554221.0,37.4979,37.5072,37.4513,37.4793,554221.0
2023-05-09 15:00:00,40.2,40.22,40.19,40.21,235904.0,37.4699,37.4886,37.4606,37.4793,235904.0
2023-05-09 15:10:00,40.22,40.22,40.2,40.21,274749.0,37.4886,37.4886,37.4699,37.4793,274749.0
2023-05-09 15:20:00,40.2,40.21,40.2,40.21,203999.0,37.4699,37.4793,37.4699,37.4793,203999.0
2023-05-09 15:30:00,40.21,40.22,40.2,40.22,216239.0,37.4793,37.4886,37.4699,37.4886,216239.0
2023-05-09 15:40:00,40.22,40.22,40.2,40.21,259229.0,37.4886,37.4886,37.4699,37.4793,259229.0
2023-05-09 15:50:00,40.2,40.22,40.2,40.2,490201.0,37.4699,37.4886,37.4699,37.4699,490201.0
2023-05-10 09:30:00,40.22,40.32,40.21,40.28,853740.0,37.4886,37.5818,37.4793,37.5445,853740.0
2023-05-10 09:40:00,40.28,40.29,40.19,40.2,541911.0,37.5445,37.5538,37.4606,37.4699,541911.0
2023-05-10 09:50:00,40.2,40.25,40.19,40.24,284622.0,37.4699,37.5165,37.4606,37.5072,284622.0
2023-05-10 10:00:00,40.24,40.3,40.24,40.27,436024.0,37.5072,37.5631,37.5072,37.5352,436024.0
2023-05-10 10:10:00,40.27,40.29,40.2,40.22,483626.0,37.5352,37.5538,37.4699,37.4886,483626.0
2023-05-10 10:20:00,40.23,40.28,40.23,40.24,283975.0,37.4979,37.5445,37.4979,37.5072,283975.0
2023-05-10 10:30:00,40.25,40.26,40.2,40.21,590441.0,37.5165,37.5259,37.4699,37.4793,590441.0
2023-05-10 10:40:00,40.2,40.22,40.14,40.16,264629.0,37.4699,37.4886,37.414,37.4326,264629.0
2023-05-10 10:50:00,40.16,40.16,40.11,40.15,447220.0,37.4326,37.4326,37.386,37.4233,447220.0
2023-05-10 11:00:00,40.15,40.2,40.15,40.18,219503.0,37.4233,37.4699,37.4233,37.4513,219503.0
2023-05-10 11:10:00,40.18,40.19,40.15,40.18,208765.0,37.4513,37.4606,37.4233,37.4513,208765.0
2023-05-10 11:20:00,40.18,40.21,40.17,40.2,191942.0,37.4513,37.4793,37.442,37.4699,191942.0
2023-05-10 11:30:00,40.21,40.21,40.17,40.2,216057.0,37.4793,37.4793,37.442,37.4699,216057.0
2023-05-10 11:40:00,40.2,40.21,40.18,40.2,243935.0,37.4699,37.4793,37.4513,37.4699,243935.0
2023-05-10 11:50:00,40.2,40.2,40.16,40.16,311926.0,37.4699,37.4699,37.4326,37.4326,311926.0
2023-05-10 12:00:00,40.17,40.17,40.13,40.14,176308.0,37.442,37.442,37.4047,37.414,176308.0
2023-05-10 12:10:00,40.14,40.16,40.13,40.16,116442.0,37.414,37.4326,37.4047,37.4326,116442.0
2023-05-10 12:20:00,40.15,40.18,40.15,40.17,105162.0,37.4233,37.4513,37.4233,37.442,105162.0
2023-05-10 12:30:00,40.16,40.18,40.15,40.16,125745.0,37.4326,37.4513,37.4233,37.4326,125745.0
2023-05-10 12:40:00,40.16,40.17,40.14,40.15,177528.0,37.4326,37.442,37.414,37.4233,177528.0
2023-05-10 12:50:00,40.15,40.16,40.13,40.14,155708.0,37.4233,37.4326,37.4047,37.414,155708.0
2023-05-10 13:00:00,40.14,40.14,40.12,40.14,297289.0,37.414,37.414,37.3954,37.414,297289.0
2023-05-10 13:10:00,40.14,40.14,40.09,40.09,162591.0,37.414,37.414,37.3674,37.3674,162591.0
2023-05-10 13:20:00,40.09,40.1,40.03,40.05,344104.0,37.3674,37.3767,37.3115,37.3301,344104.0
2023-05-10 13:30:00,40.04,40.06,40.01,40.02,133220.0,37.3208,37.3394,37.2928,37.3022,133220.0
2023-05-10 13:40:00,40.02,40.08,40.01,40.07,189934.0,37.3022,37.3581,37.2928,37.3488,189934.0
2023-05-10 13:50:00,40.07,40.1,40.06,40.09,152794.0,37.3488,37.3767,37.3394,37.3674,152794.0
2023-05-10 14:00:00,40.09,40.12,40.09,40.11,212579.0,37.3674,37.3954,37.3674,37.386,212579.0
2023-05-10 14:10:00,40.12,40.14,40.11,40.13,332104.0,37.3954,37.414,37.386,37.4047,332104.0
2023-05-10 14:20:00,40.14,40.15,40.13,40.15,184731.0,37.414,37.4233,37.4047,37.4233,184731.0
2023-05-10 14:30:00,40.15,40.17,40.14,40.16,191550.0,37.4233,37.442,37.414,37.4326,191550.0
2023-05-10 14:40:00,40.16,40.21,40.16,40.2,143941.0,37.4326,37.4793,37.4326,37.4699,143941.0
2023-05-10 14:50:00,40.19,40.2,40.18,40.2,191473.0,37.4606,37.4699,37.4513,37.4699,191473.0
2023-05-10 15:00:00,40.2,40.21,40.19,40.2,292710.0,37.4699,37.4793,37.4606,37.4699,292710.0
2023-05-10 15:10:00,40.2,40.22,40.19,40.22,199020.0,37.4699,37.4886,37.4606,37.4886,199020.0
2023-05-10 15:20:00,40.22,40.25,40.21,40.25,175781.0,37.4886,37.5165,37.4793,37.5165,175781.0
2023-05-10 15:30:00,40.24,40.27,40.23,40.26,454398.0,37.5072,37.5352,37.4979,37.5259,454398.0
2023-05-10 15:40:00,40.26,40.26,40.24,40.25,247945.0,37.5259,37.5259,37.5072,37.5165,247945.0
2023-05-10 15:50:00,40.24,40.25,40.21,40.23,836227.0,37.5072,37.5165,37.4793,37.4979,836227.0
2023-05-11 09:30:00,39.95,39.99,39.9,39.96,403092.0,37.2369,37.2742,37.1903,37.2462,403092.0
2023-05-11 09:40:00,39.97,40.0,39.87,39.89,12148834.0,37.2556,37.2835,37.1623,37.181,12148834.0
2023-05-11 09:50:00,39.89,39.9,39.85,39.86,838540.0,37.181,37.1903,37.1437,37.153,838540.0
2023-05-11 10:00:00,39.86,39.87,39.8,39.83,788692.0,37.153,37.1623,37.0971,37.1251,788692.0
2023-05-11 10:10:00,39.83,39.85,39.81,39.83,558828.0,37.1251,37.1437,37.1064,37.1251,558828.0
2023-05-11 10:20:00,39.82,39.87,39.8,39.87,334448.0,37.1157,37.1623,37.0971,37.1623,334448.0
2023-05-11 10:30:00,39.86,39.89,39.86,39.87,466996.0,37.153,37.181,37.153,37.1623,466996.0
2023-05-11 10:40:00,39.87,39.89,39.83,39.87,355225.0,37.1623,37.181,37.1251,37.1623,355225.0
2023-05-11 10:50:00,39.87,39.88,39.85,39.87,344155.0,37.1623,37.1717,37.1437,37.1623,344155.0
2023-05-11 11:00:00,39.87,39.89,39.86,39.88,484300.0,37.1623,37.181,37.153,37.1717,484300.0
2023-05-11 11:10:00,39.88,39.91,39.87,39.89,335338.0,37.1717,37.1996,37.1623,37.181,335338.0
2023-05-11 11:20:00,39.89,39.91,39.87,39.9,449969.0,37.181,37.1996,37.1623,37.1903,449969.0
2023-05-11 11:30:00,39.9,39.92,39.89,39.9,346293.0,37.1903,37.2089,37.181,37.1903,346293.0
2023-05-11 11:40:00,39.9,39.94,39.89,39.93,191781.0,37.1903,37.2276,37.181,37.2183,191781.0
2023-05-11 11:50:00,39.93,39.94,39.92,39.93,350204.0,37.2183,37.2276,37.2089,37.2183,350204.0
2023-05-11 12:00:00,39.94,39.94,39.9,39.91,183470.0,37.2276,37.2276,37.1903,37.1996,183470.0
2023-05-11 12:10:00,39.91,39.93,39.89,39.93,404253.0,37.1996,37.2183,37.181,37.2183,404253.0
2023-05-11 12:20:00,39.93,39.95,39.92,39.93,258202.0,37.2183,37.2369,37.2089,37.2183,258202.0
2023-05-11 12:30:00,39.94,39.96,39.93,39.95,235244.0,37.2276,37.2462,37.2183,37.2369,235244.0
2023-05-11 12:40:00,39.95,39.98,39.94,39.96,330241.0,37.2369,37.2649,37.2276,37.2462,330241.0
2023-05-11 12:50:00,39.96,39.98,39.95,39.98,273305.0,37.2462,37.2649,37.2369,37.2649,273305.0
2023-05-11 13:00:00,39.98,40.0,39.97,39.99,363459.0,37.2649,37.2835,37.2556,37.2742,363459.0
2023-05-11 13:10:00,39.99,40.03,39.98,40.02,264331.0,37.2742,37.3115,37.2649,37.3022,264331.0
2023-05-11 13:20:00,40.02,40.04,39.99,39.99,213018.0,37.3022,37.3208,37.2742,37.2742,213018.0
2023-05-11 13:30:00,40.0,40.02,39.99,40.02,230898.0,37.2835,37.3022,37.2742,37.3022,230898.0
2023-05-11 13:40:00,40.02,40.03,39.96,39.97,331740.0,37.3022,37.3115,37.2462,37.2556,331740.0
2023-05-11 13:50:00,39.97,40.01,39.96,40.01,219602.0,37.2556,37.2928,37.2462,37.2928,219602.0
2023-05-11 14:00:00,40.01,40.02,39.99,40.02,390723.0,37.2928,37.3022,37.2742,37.3022,390723.0
2023-05-11 14:10:00,40.03,40.03,40.0,40.01,236518.0,37.3115,37.3115,37.2835,37.2928,236518.0
2023-05-11 14:20:00,40.0,40.03,39.99,40.02,552859.0,37.2835,37.3115,37.2742,37.3022,552859.0
2023-05-11 14:30:00,40.02,40.07,40.02,40.07,351495.0,37.3022,37.3488,37.3022,37.3488,351495.0
2023-05-11 14:40:00,40.07,40.09,40.07,40.07,1284292.0,37.3488,37.3674,37.3488,37.3488,1284292.0
2023-05-11 14:50:00,40.08,40.08,40.07,40.08,318482.0,37.3581,37.3581,37.3488,37.3581,318482.0
2023-05-11 15:00:00,40.08,40.09,40.06,40.07,285147.0,37.3581,37.3674,37.3394,37.3488,285147.0
2023-05-11 15:10:00,40.07,40.07,40.05,40.06,182905.0,37.3488,37.3488,37.3301,37.3394,182905.0
2023-05-11 15:20:00,40.05,40.06,40.05,40.06,303830.0,37.3301,37.3394,37.3301,37.3394,303830.0
2023-05-11 15:30:00,40.06,40.06,40.04,40.05,267859.0,37.3394,37.3394,37.3208,37.3301,267859.0
2023-05-11 15:40:00,40.05,40.06,40.04,40.05,582264.0,37.3301,37.3394,37.3208,37.3301,582264.0
2023-05-11 15:50:00,40.05,40.08,40.04,40.06,1103931.0,37.3301,37.3581,37.3208,37.3394,1103931.0
2023-05-12 09:30:00,39.82,39.84,39.77,39.78,479081.0,37.1157,37.1344,37.0691,37.0785,479081.0
2023-05-12 09:40:00,39.77,39.78,39.71,39.73,12864562.0,37.0691,37.0785,37.0132,37.0319,12864562.0
2023-05-12 09:50:00,39.73,39.8,39.72,39.77,322275.0,37.0319,37.0971,37.0225,37.0691,322275.0
2023-05-12 10:00:00,39.77,39.78,39.71,39.74,666230.0,37.0691,37.0785,37.0132,37.0412,666230.0
2023-05-12 10:10:00,39.73,39.77,39.73,39.75,359136.0,37.0319,37.0691,37.0319,37.0505,359136.0
2023-05-12 10:20:00,39.75,39.75,39.68,39.69,378990.0,37.0505,37.0505,36.9852,36.9946,378990.0
2023-05-12 10:30:00,39.68,39.68,39.62,39.64,531085.0,36.9852,36.9852,36.9293,36.948,531085.0
2023-05-12 10:40:00,39.65,39.67,39.63,39.67,257720.0,36.9573,36.9759,36.9386,36.9759,257720.0
2023-05-12 10:50:00,39.67,39.68,39.65,39.66,284867.0,36.9759,36.9852,36.9573,36.9666,284867.0
2023-05-12 11:00:00,39.66,39.72,39.66,39.71,615535.0,36.9666,37.0225,36.9666,37.0132,615535.0
2023-05-12 11:10:00,39.71,39.72,39.66,39.66,170317.0,37.0132,37.0225,36.9666,36.9666,170317.0
2023-05-12 11:20:00,39.66,39.68,39.63,39.64,376705.0,36.9666,36.9852,36.9386,36.948,376705.0
2023-05-12 11:30:00,39.64,39.65,39.61,39.61,259926.0,36.948,36.9573,36.92,36.92,259926.0
2023-05-12 11:40:00,39.61,39.65,39.6,39.64,349262.0,36.92,36.9573,36.9107,36.948,349262.0
2023-05-12 11:50:00,39.65,39.65,39.63,39.65,243944.0,36.9573,36.9573,36.9386,36.9573,243944.0
2023-05-12 12:00:00,39.65,39.65,39.6,39.61,357043.0,36.9573,36.9573,36.9107,36.92,357043.0
2023-05-12 12:10:00,39.61,39.61,39.59,39.61,191489.0,36.92,36.92,36.9014,36.92,191489.0
2023-05-12 12:20:00,39.61,39.61,39.57,39.58,156084.0,36.92,36.92,36.8827,36.892,156084.0
2023-05-12 12:30:00,39.58,39.61,39.58,39.61,319430.0,36.892,36.92,36.892,36.92,319430.0
2023-05-12 12:40:00,39.61,39.61,39.57,39.58,187022.0,36.92,36.92,36.8827,36.892,187022.0
2023-05-12 12:50:00,39.57,39.6,39.57,39.59,223820.0,36.8827,36.9107,36.8827,36.9014,223820.0
2023-05-12 13:00:00,39.59,39.61,39.56,39.61,600646.0,36.9014,36.92,36.8734,36.92,600646.0
2023-05-12 13:10:00,39.61,39.61,39.59,39.61,218698.0,36.92,36.92,36.9014,36.92,218698.0
2023-05-12 13:20:00,39.61,39.64,39.6,39.63,213901.0,36.92,36.948,36.9107,36.9386,213901.0
2023-05-12 13:30:00,39.63,39.64,39.6,39.6,201143.0,36.9386,36.948,36.9107,36.9107,201143.0
2023-05-12 13:40:00,39.61,39.61,39.59,39.59,79580.0,36.92,36.92,36.9014,36.9014,79580.0
2023-05-12 13:50:00,39.59,39.6,39.56,39.56,238008.0,36.9014,36.9107,36.8734,36.8734,238008.0
2023-05-12 14:00:00,39.57,39.57,39.55,39.56,355614.0,36.8827,36.8827,36.8641,36.8734,355614.0
2023-05-12 14:10:00,39.56,39.57,39.55,39.55,177707.0,36.8734,36.8827,36.8641,36.8641,177707.0
2023-05-12 14:20:00,39.56,39.58,39.55,39.57,355595.0,36.8734,36.892,36.8641,36.8827,355595.0
2023-05-12 14:30:00,39.58,39.58,39.57,39.57,463188.0,36.892,36.892,36.8827,36.8827,463188.0
2023-05-12 14:40:00,39.57,39.58,39.56,39.57,255489.0,36.8827,36.892,36.8734,36.8827,255489.0
2023-05-12 14:50:00,39.57,39.6,39.57,39.59,380299.0,36.8827,36.9107,36.8827,36.9014,380299.0
2023-05-12 15:00:00,39.59,39.6,39.57,39.58,307128.0,36.9014,36.9107,36.8827,36.892,307128.0
2023-05-12 15:10:00,39.58,39.59,39.57,39.58,378304.0,36.892,36.9014,36.8827,36.892,378304.0
2023-05-12 15:20:00,39.58,39.58,39.57,39.58,283084.0,36.892,36.892,36.8827,36.892,283084.0
2023-05-12 15:30:00,39.58,39.6,39.57,39.59,261074.0,36.892,36.9107,36.8827,36.9014,261074.0
2023-05-12 15:40:00,39.59,39.6,39.59,39.6,162981.0,36.9014,36.9107,36.9014,36.9107,162981.0
2023-05-12 15:50:00,39.6,39.63,39.59,39.61,1267278.0,36.9107,36.9386,36.9014,36.92,1267278.0
2023-05-15 09:30:00,40.0,40.03,39.87,39.88,1035247.0,37.2835,37.3115,37.1623,37.1717,1035247.0
2023-05-15 09:40:00,39.88,39.93,39.87,39.91,522338.0,37.1717,37.2183,37.1623,37.1996,522338.0
2023-05-15 09:50:00,39.9,39.94,39.85,39.93,9749994.0,37.1903,37.2276,37.1437,37.2183,9749994.0
2023-05-15 10:00:00,39.93,39.97,39.91,39.91,296890.0,37.2183,37.2556,37.1996,37.1996,296890.0
2023-05-15 10:10:00,39.92,39.98,39.91,39.97,333896.0,37.2089,37.2649,37.1996,37.2556,333896.0
2023-05-15 10:20:00,39.98,40.05,39.96,40.03,363859.0,37.2649,37.3301,37.2462,37.3115,363859.0
2023-05-15 10:30:00,40.03,40.06,40.02,40.05,275907.0,37.3115,37.3394,37.3022,37.3301,275907.0
2023-05-15 10:40:00,40.05,40.11,40.05,40.11,284689.0,37.3301,37.386,37.3301,37.386,284689.0
2023-05-15 10:50:00,40.11,40.13,40.09,40.1,310264.0,37.386,37.4047,37.3674,37.3767,310264.0
2023-05-15 11:00:00,40.09,40.14,40.09,40.14,234462.0,37.3674,37.414,37.3674,37.414,234462.0
2023-05-15 11:10:00,40.14,40.19,40.14,40.17,285064.0,37.414,37.4606,37.414,37.442,285064.0
2023-05-15 11:20:00,40.17,40.18,40.15,40.15,443964.0,37.442,37.4513,37.4233,37.4233,443964.0
2023-05-15 11:30:00,40.14,40.18,40.13,40.16,314118.0,37.414,37.4513,37.4047,37.4326,314118.0
2023-05-15 11:40:00,40.16,40.18,40.14,40.17,292542.0,37.4326,37.4513,37.414,37.442,292542.0
2023-05-15 11:50:00,40.17,40.2,40.16,40.18,185735.0,37.442,37.4699,37.4326,37.4513,185735.0
2023-05-15 12:00:00,40.19,40.19,40.16,40.16,162918.0,37.4606,37.4606,37.4326,37.4326,162918.0
2023-05-15 12:10:00,40.17,40.2,40.16,40.19,264697.0,37.442,37.4699,37.4326,37.4606,264697.0
2023-05-15 12:20:00,40.2,40.2,40.18,40.2,135565.0,37.4699,37.4699,37.4513,37.4699,135565.0
2023-05-15 12:30:00,40.2,40.2,40.17,40.19,147783.0,37.4699,37.4699,37.442,37.4606,147783.0
2023-05-15 12:40:00,40.2,40.21,40.19,40.21,136656.0,37.4699,37.4793,37.4606,37.4793,136656.0
2023-05-15 12:50:00,40.22,40.25,40.21,40.25,65781.0,37.4886,37.5165,37.4793,37.5165,65781.0
2023-05-15 13:00:00,40.25,40.28,40.24,40.27,88497.0,37.5165,37.5445,37.5072,37.5352,88497.0
2023-05-15 13:10:00,40.27,40.29,40.27,40.29,118613.0,37.5352,37.5538,37.5352,37.5538,118613.0
2023-05-15 13:20:00,40.29,40.29,40.26,40.26,417248.0,37.5538,37.5538,37.5259,37.5259,417248.0
2023-05-15 13:30:00,40.26,40.27,40.24,40.27,61152.0,37.5259,37.5352,37.5072,37.5352,61152.0
2023-05-15 13:40:00,40.27,40.27,40.23,40.26,232900.0,37.5352,37.5352,37.4979,37.5259,232900.0
2023-05-15 13:50:00,40.26,40.3,40.25,40.3,98706.0,37.5259,37.5631,37.5165,37.5631,98706.0
2023-05-15 14:00:00,40.3,40.31,40.29,40.31,193174.0,37.5631,37.5725,37.5538,37.5725,193174.0
2023-05-15 14:10:00,40.3,40.31,40.29,40.31,164496.0,37.5631,37.5725,37.5538,37.5725,164496.0
2023-05-15 14:20:00,40.3,40.32,40.3,40.3,223099.0,37.5631,37.5818,37.5631,37.5631,223099.0
2023-05-15 14:30:00,40.31,40.32,40.29,40.3,170846.0,37.5725,37.5818,37.5538,37.5631,170846.0
2023-05-15 14:40:00,40.29,40.33,40.29,40.32,171476.0,37.5538,37.5911,37.5538,37.5818,171476.0
2023-05-15 14:50:00,40.31,40.32,40.29,40.3,179545.0,37.5725,37.5818,37.5538,37.5631,179545.0
2023-05-15 15:00:00,40.3,40.31,40.3,40.31,259087.0,37.5631,37.5725,37.5631,37.5725,259087.0
2023-05-15 15:10:00,40.3,40.31,40.3,40.3,249747.0,37.5631,37.5725,37.5631,37.5631,249747.0
2023-05-15 15:20:00,40.3,40.31,40.29,40.3,396782.0,37.5631,37.5725,37.5538,37.5631,396782.0
2023-05-15 15:30:00,40.29,40.31,40.29,40.3,528798.0,37.5538,37.5725,37.5538,37.5631,528798.0
2023-05-15 15:40:00,40.3,40.31,40.29,40.29,406097.0,37.5631,37.5725,37.5538,37.5538,406097.0
2023-05-15 15:50:00,40.29,40.3,40.28,40.29,674675.0,37.5538,37.5631,37.5445,37.5538,674675.0
2023-05-16 09:30:00,40.0,40.16,40.0,40.09,1013946.0,37.2835,37.4326,37.2835,37.3674,1013946.0
2023-05-16 09:40:00,40.09,40.14,40.08,40.12,1076678.0,37.3674,37.414,37.3581,37.3954,1076678.0
2023-05-16 09:50:00,40.12,40.13,40.03,40.09,1658564.0,37.3954,37.4047,37.3115,37.3674,1658564.0
2023-05-16 10:00:00,40.09,40.1,40.02,40.02,544373.0,37.3674,37.3767,37.3022,37.3022,544373.0
2023-05-16 10:10:00,40.02,40.07,39.98,40.04,7947974.0,37.3022,37.3488,37.2649,37.3208,7947974.0
2023-05-16 10:20:00,40.05,40.08,40.04,40.08,185066.0,37.3301,37.3581,37.3208,37.3581,185066.0
2023-05-16 10:30:00,40.08,40.09,40.05,40.07,309790.0,37.3581,37.3674,37.3301,37.3488,309790.0
2023-05-16 10:40:00,40.06,40.1,40.05,40.08,143518.0,37.3394,37.3767,37.3301,37.3581,143518.0
2023-05-16 10:50:00,40.09,40.1,40.06,40.1,252236.0,37.3674,37.3767,37.3394,37.3767,252236.0
2023-05-16 11:00:00,40.11,40.11,40.06,40.08,99867.0,37.386,37.386,37.3394,37.3581,99867.0
2023-05-16 11:10:00,40.08,40.11,40.07,40.1,139431.0,37.3581,37.386,37.3488,37.3767,139431.0
2023-05-16 11:20:00,40.11,40.14,40.09,40.14,155231.0,37.386,37.414,37.3674,37.414,155231.0
2023-05-16 11:30:00,40.14,40.14,40.07,40.09,245885.0,37.414,37.414,37.3488,37.3674,245885.0
2023-05-16 11:40:00,40.08,40.15,40.07,40.14,96753.0,37.3581,37.4233,37.3488,37.414,96753.0
2023-05-16 11:50:00,40.15,40.18,40.14,40.16,111392.0,37.4233,37.4513,37.414,37.4326,111392.0
2023-05-16 12:00:00,40.15,40.16,40.12,40.14,202594.0,37.4233,37.4326,37.3954,37.414,202594.0
2023-05-16 12:10:00,40.14,40.14,40.1,40.11,104885.0,37.414,37.414,37.3767,37.386,104885.0
2023-05-16 12:20:00,40.11,40.11,40.09,40.1,88965.0,37.386,37.386,37.3674,37.3767,88965.0
2023-05-16 12:30:00,40.1,40.1,40.07,40.08,135080.0,37.3767,37.3767,37.3488,37.3581,135080.0
2023-05-16 12:40:00,40.09,40.1,40.05,40.08,258958.0,37.3674,37.3767,37.3301,37.3581,258958.0
2023-05-16 12:50:00,40.07,40.08,40.06,40.08,53284.0,37.3488,37.3581,37.3394,37.3581,53284.0
2023-05-16 13:00:00,40.08,40.08,40.06,40.07,142063.0,37.3581,37.3581,37.3394,37.3488,142063.0
2023-05-16 13:10:00,40.07,40.07,40.05,40.05,111679.0,37.3488,37.3488,37.3301,37.3301,111679.0
2023-05-16 13:20:00,40.06,40.07,40.04,40.05,91277.0,37.3394,37.3488,37.3208,37.3301,91277.0
2023-05-16 13:30:00,40.05,40.06,40.04,40.05,100075.0,37.3301,37.3394,37.3208,37.3301,100075.0
2023-05-16 13:40:00,40.04,40.06,40.03,40.06,83193.0,37.3208,37.3394,37.3115,37.3394,83193.0
2023-05-16 13:50:00,40.06,40.07,40.05,40.07,107880.0,37.3394,37.3488,37.3301,37.3488,107880.0
2023-05-16 14:00:00,40.07,40.07,40.02,40.04,123760.0,37.3488,37.3488,37.3022,37.3208,123760.0
2023-05-16 14:10:00,40.03,40.06,40.02,40.06,137703.0,37.3115,37.3394,37.3022,37.3394,137703.0
2023-05-16 14:20:00,40.06,40.09,40.05,40.08,115999.0,37.3394,37.3674,37.3301,37.3581,115999.0
2023-05-16 14:30:00,40.09,40.09,40.06,40.08,176030.0,37.3674,37.3674,37.3394,37.3581,176030.0
2023-05-16 14:40:00,40.08,40.09,40.07,40.08,163085.0,37.3581,37.3674,37.3488,37.3581,163085.0
2023-05-16 14:50:00,40.08,40.1,40.08,40.09,175764.0,37.3581,37.3767,37.3581,37.3674,175764.0
2023-05-16 15:00:00,40.09,40.1,40.07,40.07,380130.0,37.3674,37.3767,37.3488,37.3488,380130.0
2023-05-16 15:10:00,40.08,40.1,40.07,40.08,199334.0,37.3581,37.3767,37.3488,37.3581,199334.0
2023-05-16 15:20:00,40.08,40.1,40.07,40.09,166519.0,37.3581,37.3767,37.3488,37.3674,166519.0
2023-05-16 15:30:00,40.08,40.1,40.07,40.08,149291.0,37.3581,37.3767,37.3488,37.3581,149291.0
2023-05-16 15:40:00,40.08,40.08,40.04,40.04,231821.0,37.3581,37.3581,37.3208,37.3208,231821.0
2023-05-16 15:50:00,40.04,40.04,40.02,40.03,350943.0,37.3208,37.3208,37.3022,37.3115,350943.0
2023-05-17 09:30:00,39.98,40.0,39.93,39.95,574529.0,37.2649,37.2835,37.2183,37.2369,574529.0
2023-05-17 09:40:00,39.95,39.97,39.91,39.92,461172.0,37.2369,37.2556,37.1996,37.2089,461172.0
2023-05-17 09:50:00,39.91,39.94,39.89,39.91,451086.0,37.1996,37.2276,37.181,37.1996,451086.0
2023-05-17 10:00:00,39.91,39.96,39.9,39.94,365807.0,37.1996,37.2462,37.1903,37.2276,365807.0
2023-05-17 10:10:00,39.95,39.99,39.94,39.97,298440.0,37.2369,37.2742,37.2276,37.2556,298440.0
2023-05-17 10:20:00,39.98,40.03,39.97,40.02,211676.0,37.2649,37.3115,37.2556,37.3022,211676.0
2023-05-17 10:30:00,40.03,40.04,40.01,40.02,210553.0,37.3115,37.3208,37.2928,37.3022,210553.0
2023-05-17 10:40:00,40.02,40.03,40.0,40.02,156598.0,37.3022,37.3115,37.2835,37.3022,156598.0
2023-05-17 10:50:00,40.01,40.04,40.01,40.04,86514.0,37.2928,37.3208,37.2928,37.3208,86514.0
2023-05-17 11:00:00,40.04,40.05,39.99,40.0,167853.0,37.3208,37.3301,37.2742,37.2835,167853.0
2023-05-17 11:10:00,39.99,40.04,39.99,40.02,205624.0,37.2742,37.3208,37.2742,37.3022,205624.0
2023-05-17 11:20:00,40.02,40.05,39.99,40.05,296799.0,37.3022,37.3301,37.2742,37.3301,296799.0
2023-05-17 11:30:00,40.04,40.07,40.02,40.07,240389.0,37.3208,37.3488,37.3022,37.3488,240389.0
2023-05-17 11:40:00,40.06,40.09,40.06,40.07,476589.0,37.3394,37.3674,37.3394,37.3488,476589.0
2023-05-17 11:50:00,40.08,40.08,40.06,40.07,244982.0,37.3581,37.3581,37.3394,37.3488,244982.0
2023-05-17 12:00:00,40.07,40.09,40.06,40.08,226233.0,37.3488,37.3674,37.3394,37.3581,226233.0
2023-05-17 12:10:00,40.09,40.1,40.06,40.07,140185.0,37.3674,37.3767,37.3394,37.3488,140185.0
2023-05-17 12:20:00,40.07,40.09,40.06,40.08,168842.0,37.3488,37.3674,37.3394,37.3581,168842.0
2023-05-17 12:30:00,40.08,40.1,40.07,40.1,242373.0,37.3581,37.3767,37.3488,37.3767,242373.0
2023-05-17 12:40:00,40.11,40.15,40.1,40.15,237267.0,37.386,37.4233,37.3767,37.4233,237267.0
2023-05-17 12:50:00,40.14,40.17,40.13,40.13,126891.0,37.414,37.442,37.4047,37.4047,126891.0
2023-05-17 13:00:00,40.14,40.16,40.13,40.15,122985.0,37.414,37.4326,37.4047,37.4233,122985.0
2023-05-17 13:10:00,40.15,40.15,40.13,40.15,106198.0,37.4233,37.4233,37.4047,37.4233,106198.0
2023-05-17 13:20:00,40.15,40.18,40.14,40.18,134391.0,37.4233,37.4513,37.414,37.4513,134391.0
2023-05-17 13:30:00,40.17,40.19,40.17,40.18,181031.0,37.442,37.4606,37.442,37.4513,181031.0
2023-05-17 13:40:00,40.17,40.2,40.17,40.19,119821.0,37.442,37.4699,37.442,37.4606,119821.0
2023-05-17 13:50:00,40.18,40.2,40.18,40.18,161981.0,37.4513,37.4699,37.4513,37.4513,161981.0
2023-05-17 14:00:00,40.18,40.19,40.15,40.17,251339.0,37.4513,37.4606,37.4233,37.442,251339.0
2023-05-17 14:10:00,40.16,40.17,40.15,40.16,110854.0,37.4326,37.442,37.4233,37.4326,110854.0
2023-05-17 14:20:00,40.16,40.17,40.14,40.16,147248.0,37.4326,37.442,37.414,37.4326,147248.0
2023-05-17 14:30:00,40.16,40.16,40.14,40.14,176299.0,37.4326,37.4326,37.414,37.414,176299.0
2023-05-17 14:40:00,40.15,40.17,40.14,40.16,140805.0,37.4233,37.442,37.414,37.4326,140805.0
2023-05-17 14:50:00,40.16,40.16,40.13,40.14,217951.0,37.4326,37.4326,37.4047,37.414,217951.0
2023-05-17 15:00:00,40.14,40.16,40.13,40.16,210581.0,37.414,37.4326,37.4047,37.4326,210581.0
2023-05-17 15:10:00,40.15,40.16,40.13,40.15,336200.0,37.4233,37.4326,37.4047,37.4233,336200.0
2023-05-17 15:20:00,40.15,40.15,40.12,40.14,160740.0,37.4233,37.4233,37.3954,37.414,160740.0
2023-05-17 15:30:00,40.14,40.14,40.11,40.13,274418.0,37.414,37.414,37.386,37.4047,274418.0
2023-05-17 15:40:00,40.13,40.15,40.12,40.14,284331.0,37.4047,37.4233,37.3954,37.414,284331.0
2023-05-17 15:50:00,40.14,40.15,40.13,40.15,277306.0,37.414,37.4233,37.4047,37.4233,277306.0
2023-05-18 09:30:00,39.99,39.99,39.81,39.87,778966.0,37.2742,37.2742,37.1064,37.1623,778966.0
2023-05-18 09:40:00,39.86,39.9,39.83,39.83,321113.0,37.153,37.1903,37.1251,37.1251,321113.0
2023-05-18 09:50:00,39.83,39.84,39.78,39.81,377135.0,37.1251,37.1344,37.0785,37.1064,377135.0
2023-05-18 10:00:00,39.82,39.83,39.73,39.79,357699.0,37.1157,37.1251,37.0319,37.0878,357699.0
2023-05-18 10:10:00,39.8,39.85,39.79,39.84,400149.0,37.0971,37.1437,37.0878,37.1344,400149.0
2023-05-18 10:20:00,39.83,39.86,39.78,39.84,221141.0,37.1251,37.153,37.0785,37.1344,221141.0
2023-05-18 10:30:00,39.83,39.87,39.83,39.86,276956.0,37.1251,37.1623,37.1251,37.153,276956.0
2023-05-18 10:40:00,39.86,39.87,39.83,39.87,258886.0,37.153,37.1623,37.1251,37.1623,258886.0
2023-05-18 10:50:00,39.87,39.87,39.81,39.82,211274.0,37.1623,37.1623,37.1064,37.1157,211274.0
2023-05-18 11:00:00,39.82,39.86,39.8,39.85,321751.0,37.1157,37.153,37.0971,37.1437,321751.0
2023-05-18 11:10:00,39.86,39.89,39.85,39.87,122001.0,37.153,37.181,37.1437,37.1623,122001.0
2023-05-18 11:20:00,39.87,39.89,39.84,39.88,158471.0,37.1623,37.181,37.1344,37.1717,158471.0
2023-05-18 11:30:00,39.88,39.89,39.86,39.88,163613.0,37.1717,37.181,37.153,37.1717,163613.0
2023-05-18 11:40:00,39.88,39.92,39.87,39.91,202139.0,37.1717,37.2089,37.1623,37.1996,202139.0
2023-05-18 11:50:00,39.92,39.94,39.88,39.9,236888.0,37.2089,37.2276,37.1717,37.1903,236888.0
2023-05-18 12:00:00,39.9,39.92,39.88,39.89,204524.0,37.1903,37.2089,37.1717,37.181,204524.0
2023-05-18 12:10:00,39.88,39.89,39.82,39.84,214079.0,37.1717,37.181,37.1157,37.1344,214079.0
2023-05-18 12:20:00,39.84,39.85,39.8,39.83,176293.0,37.1344,37.1437,37.0971,37.1251,176293.0
2023-05-18 12:30:00,39.83,39.83,39.79,39.8,144744.0,37.1251,37.1251,37.0878,37.0971,144744.0
2023-05-18 12:40:00,39.8,39.82,39.79,39.82,202317.0,37.0971,37.1157,37.0878,37.1157,202317.0
2023-05-18 12:50:00,39.81,39.83,39.8,39.82,168047.0,37.1064,37.1251,37.0971,37.1157,168047.0
2023-05-18 13:00:00,39.82,39.84,39.81,39.83,85662.0,37.1157,37.1344,37.1064,37.1251,85662.0
2023-05-18 13:10:00,39.82,39.85,39.81,39.83,131806.0,37.1157,37.1437,37.1064,37.1251,131806.0
2023-05-18 13:20:00,39.83,39.84,39.8,39.8,358299.0,37.1251,37.1344,37.0971,37.0971,358299.0
2023-05-18 13:30:00,39.8,39.82,39.78,39.79,146090.0,37.0971,37.1157,37.0785,37.0878,146090.0
2023-05-18 13:40:00,39.79,39.8,39.76,39.78,167181.0,37.0878,37.0971,37.0598,37.0785,167181.0
2023-05-18 13:50:00,39.78,39.79,39.75,39.76,153282.0,37.0785,37.0878,37.0505,37.0598,153282.0
2023-05-18 14:00:00,39.77,39.8,39.76,39.8,128390.0,37.0691,37.0971,37.0598,37.0971,128390.0
2023-05-18 14:10:00,39.8,39.82,39.79,39.82,138337.0,37.0971,37.1157,37.0878,37.1157,138337.0
2023-05-18 14:20:00,39.81,39.84,39.8,39.83,149395.0,37.1064,37.1344,37.0971,37.1251,149395.0
2023-05-18 14:30:00,39.82,39.84,39.82,39.84,105098.0,37.1157,37.1344,37.1157,37.1344,105098.0
2023-05-18 14:40:00,39.83,39.85,39.82,39.84,192227.0,37.1251,37.1437,37.1157,37.1344,192227.0
2023-05-18 14:50:00,39.84,39.86,39.83,39.85,178600.0,37.1344,37.153,37.1251,37.1437,178600.0
2023-05-18 15:00:00,39.86,39.87,39.84,39.85,200683.0,37.153,37.1623,37.1344,37.1437,200683.0
2023-05-18 15:10:00,39.86,39.89,39.85,39.89,261882.0,37.153,37.181,37.1437,37.181,261882.0
2023-05-18 15:20:00,39.89,39.89,39.87,39.89,244745.0,37.181,37.181,37.1623,37.181,244745.0
2023-05-18 15:30:00,39.89,39.91,39.88,39.9,173475.0,37.181,37.1996,37.1717,37.1903,173475.0
2023-05-18 15:40:00,39.9,39.93,39.89,39.91,226531.0,37.1903,37.2183,37.181,37.1996,226531.0
2023-05-18 15:50:00,39.91,39.93,39.91,39.92,328804.0,37.1996,37.2183,37.1996,37.2089,328804.0
2023-05-19 09:30:00,39.94,39.99,39.89,39.9,825020.0,37.2276,37.2742,37.181,37.1903,825020.0
2023-05-19 09:40:00,39.9,39.92,39.88,39.9,218068.0,37.1903,37.2089,37.1717,37.1903,218068.0
2023-05-19 09:50:00,39.9,39.94,39.9,39.91,125141.0,37.1903,37.2276,37.1903,37.1996,125141.0
2023-05-19 10:00:00,39.92,39.92,39.86,39.87,219335.0,37.2089,37.2089,37.153,37.1623,219335.0
2023-05-19 10:10:00,39.86,39.9,39.84,39.89,152734.0,37.153,37.1903,37.1344,37.181,152734.0
2023-05-19 10:20:00,39.9,39.94,39.89,39.94,155365.0,37.1903,37.2276,37.181,37.2276,155365.0
2023-05-19 10:30:00,39.93,39.93,39.88,39.91,162890.0,37.2183,37.2183,37.1717,37.1996,162890.0
2023-05-19 10:40:00,39.91,39.91,39.86,39.87,101762.0,37.1996,37.1996,37.153,37.1623,101762.0
2023-05-19 10:50:00,39.87,39.89,39.86,39.89,255169.0,37.1623,37.181,37.153,37.181,255169.0
2023-05-19 11:00:00,39.89,39.9,39.85,39.86,187212.0,37.181,37.1903,37.1437,37.153,187212.0
2023-05-19 11:10:00,39.85,39.95,39.84,39.94,348452.0,37.1437,37.2369,37.1344,37.2276,348452.0
2023-05-19 11:20:00,39.94,39.98,39.91,39.91,109386.0,37.2276,37.2649,37.1996,37.1996,109386.0
2023-05-19 11:30:00,39.9,39.91,39.86,39.87,157069.0,37.1903,37.1996,37.153,37.1623,157069.0
2023-05-19 11:40:00,39.87,39.92,39.85,39.9,306864.0,37.1623,37.2089,37.1437,37.1903,306864.0
2023-05-19 11:50:00,39.9,39.92,39.86,39.88,349558.0,37.1903,37.2089,37.153,37.1717,349558.0
2023-05-19 12:00:00,39.88,39.89,39.86,39.88,275895.0,37.1717,37.181,37.153,37.1717,275895.0
2023-05-19 12:10:00,39.88,39.89,39.86,39.87,304973.0,37.1717,37.181,37.153,37.1623,304973.0
2023-05-19 12:20:00,39.87,39.88,39.86,39.87,172030.0,37.1623,37.1717,37.153,37.1623,172030.0
2023-05-19 12:30:00,39.87,39.87,39.83,39.87,114445.0,37.1623,37.1623,37.1251,37.1623,114445.0
2023-05-19 12:40:00,39.86,39.9,39.85,39.9,185582.0,37.153,37.1903,37.1437,37.1903,185582.0
2023-05-19 12:50:00,39.9,39.92,39.89,39.91,115121.0,37.1903,37.2089,37.181,37.1996,115121.0
2023-05-19 13:00:00,39.92,39.93,39.9,39.9,244702.0,37.2089,37.2183,37.1903,37.1903,244702.0
2023-05-19 13:10:00,39.91,39.91,39.89,39.9,90510.0,37.1996,37.1996,37.181,37.1903,90510.0
2023-05-19 13:20:00,39.91,39.91,39.88,39.89,111837.0,37.1996,37.1996,37.1717,37.181,111837.0
2023-05-19 13:30:00,39.89,39.91,39.88,39.9,183418.0,37.181,37.1996,37.1717,37.1903,183418.0
2023-05-19 13:40:00,39.9,39.91,39.88,39.89,141321.0,37.1903,37.1996,37.1717,37.181,141321.0
2023-05-19 13:50:00,39.88,39.88,39.85,39.86,88261.0,37.1717,37.1717,37.1437,37.153,88261.0
2023-05-19 14:00:00,39.86,39.87,39.84,39.84,167178.0,37.153,37.1623,37.1344,37.1344,167178.0
2023-05-19 14:10:00,39.85,39.85,39.81,39.83,482914.0,37.1437,37.1437,37.1064,37.1251,482914.0
2023-05-19 14:20:00,39.84,39.85,39.82,39.83,217218.0,37.1344,37.1437,37.1157,37.1251,217218.0
2023-05-19 14:30:00,39.83,39.84,39.82,39.83,109894.0,37.1251,37.1344,37.1157,37.1251,109894.0
2023-05-19 14:40:00,39.83,39.84,39.79,39.8,179301.0,37.1251,37.1344,37.0878,37.0971,179301.0
2023-05-19 14:50:00,39.8,39.84,39.8,39.83,173806.0,37.0971,37.1344,37.0971,37.1251,173806.0
2023-05-19 15:00:00,39.83,39.84,39.82,39.83,163770.0,37.1251,37.1344,37.1157,37.1251,163770.0
2023-05-19 15:10:00,39.83,39.84,39.82,39.84,89056.0,37.1251,37.1344,37.1157,37.1344,89056.0
2023-05-19 15:20:00,39.84,39.85,39.82,39.83,307958.0,37.1344,37.1437,37.1157,37.1251,307958.0
2023-05-19 15:30:00,39.83,39.84,39.81,39.84,152411.0,37.1251,37.1344,37.1064,37.1344,152411.0
2023-05-19 15:40:00,39.84,39.86,39.83,39.86,169251.0,37.1344,37.153,37.1251,37.153,169251.0
2023-05-19 15:50:00,39.86,39.89,39.85,39.89,422017.0,37.153,37.181,37.1437,37.181,422017.0
2023-05-22 09:30:00,40.13,40.28,40.12,40.25,437937.0,37.4047,37.5445,37.3954,37.5165,437937.0
2023-05-22 09:40:00,40.25,40.31,40.24,40.31,264207.0,37.5165,37.5725,37.5072,37.5725,264207.0
2023-05-22 09:50:00,40.31,40.33,40.23,40.25,276381.0,37.5725,37.5911,37.4979,37.5165,276381.0
2023-05-22 10:00:00,40.25,40.26,40.2,40.21,309755.0,37.5165,37.5259,37.4699,37.4793,309755.0
2023-05-22 10:10:00,40.2,40.26,40.19,40.25,231901.0,37.4699,37.5259,37.4606,37.5165,231901.0
2023-05-22 10:20:00,40.25,40.26,40.21,40.23,251436.0,37.5165,37.5259,37.4793,37.4979,251436.0
2023-05-22 10:30:00,40.22,40.25,40.22,40.23,197903.0,37.4886,37.5165,37.4886,37.4979,197903.0
2023-05-22 10:40:00,40.22,40.25,40.21,40.23,113800.0,37.4886,37.5165,37.4793,37.4979,113800.0
2023-05-22 10:50:00,40.23,40.25,40.21,40.22,215659.0,37.4979,37.5165,37.4793,37.4886,215659.0
2023-05-22 11:00:00,40.23,40.24,40.2,40.21,118936.0,37.4979,37.5072,37.4699,37.4793,118936.0
2023-05-22 11:10:00,40.21,40.22,40.19,40.2,105049.0,37.4793,37.4886,37.4606,37.4699,105049.0
2023-05-22 11:20:00,40.2,40.22,40.19,40.21,121086.0,37.4699,37.4886,37.4606,37.4793,121086.0
2023-05-22 11:30:00,40.21,40.21,40.17,40.17,117565.0,37.4793,37.4793,37.442,37.442,117565.0
2023-05-22 11:40:00,40.17,40.18,40.15,40.16,94215.0,37.442,37.4513,37.4233,37.4326,94215.0
2023-05-22 11:50:00,40.16,40.19,40.16,40.18,106216.0,37.4326,37.4606,37.4326,37.4513,106216.0
2023-05-22 12:00:00,40.17,40.19,40.15,40.19,125280.0,37.442,37.4606,37.4233,37.4606,125280.0
2023-05-22 12:10:00,40.19,40.2,40.17,40.2,122870.0,37.4606,37.4699,37.442,37.4699,122870.0
2023-05-22 12:20:00,40.2,40.2,40.17,40.19,98856.0,37.4699,37.4699,37.442,37.4606,98856.0
2023-05-22 12:30:00,40.18,40.19,40.17,40.18,103516.0,37.4513,37.4606,37.442,37.4513,103516.0
2023-05-22 12:40:00,40.18,40.19,40.17,40.18,137594.0,37.4513,37.4606,37.442,37.4513,137594.0
2023-05-22 12:50:00,40.18,40.19,40.17,40.19,147293.0,37.4513,37.4606,37.442,37.4606,147293.0
2023-05-22 13:00:00,40.19,40.19,40.17,40.18,65768.0,37.4606,37.4606,37.442,37.4513,65768.0
2023-05-22 13:10:00,40.18,40.19,40.14,40.16,527960.0,37.4513,37.4606,37.414,37.4326,527960.0
2023-05-22 13:20:00,40.16,40.18,40.15,40.17,83602.0,37.4326,37.4513,37.4233,37.442,83602.0
2023-05-22 13:30:00,40.17,40.19,40.17,40.18,93985.0,37.442,37.4606,37.442,37.4513,93985.0
2023-05-22 13:40:00,40.19,40.2,40.18,40.19,130483.0,37.4606,37.4699,37.4513,37.4606,130483.0
2023-05-22 13:50:00,40.19,40.21,40.18,40.2,130644.0,37.4606,37.4793,37.4513,37.4699,130644.0
2023-05-22 14:00:00,40.2,40.2,40.19,40.2,63395.0,37.4699,37.4699,37.4606,37.4699,63395.0
2023-05-22 14:10:00,40.2,40.21,40.19,40.2,311632.0,37.4699,37.4793,37.4606,37.4699,311632.0
2023-05-22 14:20:00,40.2,40.21,40.19,40.21,117539.0,37.4699,37.4793,37.4606,37.4793,117539.0
2023-05-22 14:30:00,40.21,40.21,40.19,40.2,179593.0,37.4793,37.4793,37.4606,37.4699,179593.0
2023-05-22 14:40:00,40.2,40.21,40.2,40.21,71029.0,37.4699,37.4793,37.4699,37.4793,71029.0
2023-05-22 14:50:00,40.21,40.22,40.18,40.21,224269.0,37.4793,37.4886,37.4513,37.4793,224269.0
2023-05-22 15:00:00,40.2,40.21,40.19,40.19,145210.0,37.4699,37.4793,37.4606,37.4606,145210.0
2023-05-22 15:10:00,40.19,40.2,40.18,40.2,166798.0,37.4606,37.4699,37.4513,37.4699,166798.0
2023-05-22 15:20:00,40.19,40.2,40.16,40.16,150157.0,37.4606,37.4699,37.4326,37.4326,150157.0
2023-05-22 15:30:00,40.16,40.17,40.15,40.16,652517.0,37.4326,37.442,37.4233,37.4326,652517.0
2023-05-22 15:40:00,40.15,40.17,40.14,40.14,261587.0,37.4233,37.442,37.414,37.414,261587.0
2023-05-22 15:50:00,40.15,40.16,40.13,40.15,604349.0,37.4233,37.4326,37.4047,37.4233,604349.0
2023-05-23 09:30:00,39.82,39.82,39.76,39.79,380348.0,37.1157,37.1157,37.0598,37.0878,380348.0
2023-05-23 09:40:00,39.79,39.81,39.75,39.76,261246.0,37.0878,37.1064,37.0505,37.0598,261246.0
2023-05-23 09:50:00,39.76,39.83,39.75,39.8,233682.0,37.0598,37.1251,37.0505,37.0971,233682.0
2023-05-23 10:00:00,39.81,39.87,39.8,39.85,341940.0,37.1064,37.1623,37.0971,37.1437,341940.0
2023-05-23 10:10:00,39.86,39.9,39.84,39.88,259096.0,37.153,37.1903,37.1344,37.1717,259096.0
2023-05-23 10:20:00,39.88,39.89,39.85,39.87,191103.0,37.1717,37.181,37.1437,37.1623,191103.0
2023-05-23 10:30:00,39.88,39.9,39.87,39.89,217444.0,37.1717,37.1903,37.1623,37.181,217444.0
2023-05-23 10:40:00,39.89,39.9,39.86,39.88,132744.0,37.181,37.1903,37.153,37.1717,132744.0
2023-05-23 10:50:00,39.88,39.88,39.84,39.84,205950.0,37.1717,37.1717,37.1344,37.1344,205950.0
2023-05-23 11:00:00,39.84,39.86,39.82,39.83,170641.0,37.1344,37.153,37.1157,37.1251,170641.0
2023-05-23 11:10:00,39.82,39.84,39.81,39.81,167021.0,37.1157,37.1344,37.1064,37.1064,167021.0
2023-05-23 11:20:00,39.81,39.85,39.81,39.84,89920.0,37.1064,37.1437,37.1064,37.1344,89920.0
2023-05-23 11:30:00,39.85,39.86,39.84,39.86,154555.0,37.1437,37.153,37.1344,37.153,154555.0
2023-05-23 11:40:00,39.86,39.89,39.85,39.88,128054.0,37.153,37.181,37.1437,37.1717,128054.0
2023-05-23 11:50:00,39.88,39.88,39.85,39.86,211078.0,37.1717,37.1717,37.1437,37.153,211078.0
2023-05-23 12:00:00,39.86,39.86,39.81,39.81,165056.0,37.153,37.153,37.1064,37.1064,165056.0
2023-05-23 12:10:00,39.81,39.82,39.78,39.79,179679.0,37.1064,37.1157,37.0785,37.0878,179679.0
2023-05-23 12:20:00,39.79,39.8,39.78,39.79,221177.0,37.0878,37.0971,37.0785,37.0878,221177.0
2023-05-23 12:30:00,39.78,39.78,39.73,39.73,243409.0,37.0785,37.0785,37.0319,37.0319,243409.0
2023-05-23 12:40:00,39.73,39.74,39.72,39.73,215964.0,37.0319,37.0412,37.0225,37.0319,215964.0
2023-05-23 12:50:00,39.73,39.76,39.73,39.75,179500.0,37.0319,37.0598,37.0319,37.0505,179500.0
2023-05-23 13:00:00,39.75,39.77,39.74,39.77,144268.0,37.0505,37.0691,37.0412,37.0691,144268.0
2023-05-23 13:10:00,39.76,39.78,39.76,39.77,135758.0,37.0598,37.0785,37.0598,37.0691,135758.0
2023-05-23 13:20:00,39.77,39.78,39.71,39.72,236396.0,37.0691,37.0785,37.0132,37.0225,236396.0
2023-05-23 13:30:00,39.71,39.73,39.69,39.72,389478.0,37.0132,37.0319,36.9946,37.0225,389478.0
2023-05-23 13:40:00,39.72,39.73,39.7,39.71,134442.0,37.0225,37.0319,37.0039,37.0132,134442.0
2023-05-23 13:50:00,39.7,39.71,39.69,39.71,121654.0,37.0039,37.0132,36.9946,37.0132,121654.0
2023-05-23 14:00:00,39.7,39.72,39.69,39.7,344869.0,37.0039,37.0225,36.9946,37.0039,344869.0
2023-05-23 14:10:00,39.71,39.71,39.66,39.67,198866.0,37.0132,37.0132,36.9666,36.9759,198866.0
2023-05-23 14:20:00,39.66,39.67,39.6,39.62,350696.0,36.9666,36.9759,36.9107,36.9293,350696.0
2023-05-23 14:30:00,39.61,39.64,39.59,39.59,204954.0,36.92,36.948,36.9014,36.9014,204954.0
2023-05-23 14:40:00,39.59,39.61,39.58,39.61,202138.0,36.9014,36.92,36.892,36.92,202138.0
2023-05-23 14:50:00,39.61,39.63,39.6,39.62,143766.0,36.92,36.9386,36.9107,36.9293,143766.0
2023-05-23 15:00:00,39.62,39.63,39.6,39.61,286123.0,36.9293,36.9386,36.9107,36.92,286123.0
2023-05-23 15:10:00,39.61,39.64,39.57,39.58,225975.0,36.92,36.948,36.8827,36.892,225975.0
2023-05-23 15:20:00,39.58,39.59,39.57,39.57,343143.0,36.892,36.9014,36.8827,36.8827,343143.0
2023-05-23 15:30:00,39.58,39.58,39.56,39.58,380049.0,36.892,36.892,36.8734,36.892,380049.0
2023-05-23 15:40:00,39.57,39.57,39.54,39.56,260980.0,36.8827,36.8827,36.8548,36.8734,260980.0
2023-05-23 15:50:00,39.57,39.57,39.53,39.53,1142570.0,36.8827,36.8827,36.8454,36.8454,1142570.0
2023-05-24 09:30:00,39.47,39.51,39.41,39.45,308594.0,36.7895,36.8268,36.7336,36.7709,308594.0
2023-05-24 09:40:00,39.45,39.47,39.37,39.4,155192.0,36.7709,36.7895,36.6963,36.7243,155192.0
2023-05-24 09:50:00,39.4,39.41,39.33,39.34,271438.0,36.7243,36.7336,36.659,36.6683,271438.0
2023-05-24 10:00:00,39.34,39.36,39.31,39.32,298531.0,36.6683,36.687,36.6404,36.6497,298531.0
2023-05-24 10:10:00,39.33,39.36,39.31,39.33,267605.0,36.659,36.687,36.6404,36.659,267605.0
2023-05-24 10:20:00,39.33,39.35,39.27,39.3,276770.0,36.659,36.6777,36.6031,36.6311,276770.0
2023-05-24 10:30:00,39.3,39.32,39.28,39.3,207351.0,36.6311,36.6497,36.6124,36.6311,207351.0
2023-05-24 10:40:00,39.3,39.31,39.27,39.28,301328.0,36.6311,36.6404,36.6031,36.6124,301328.0
2023-05-24 10:50:00,39.29,39.29,39.25,39.28,212830.0,36.6217,36.6217,36.5844,36.6124,212830.0
2023-05-24 11:00:00,39.28,39.29,39.25,39.27,247158.0,36.6124,36.6217,36.5844,36.6031,247158.0
2023-05-24 11:10:00,39.28,39.32,39.27,39.28,504393.0,36.6124,36.6497,36.6031,36.6124,504393.0
2023-05-24 11:20:00,39.29,39.36,39.28,39.34,203344.0,36.6217,36.687,36.6124,36.6683,203344.0
2023-05-24 11:30:00,39.34,39.36,39.33,39.33,145997.0,36.6683,36.687,36.659,36.659,145997.0
2023-05-24 11:40:00,39.34,39.34,39.3,39.32,142723.0,36.6683,36.6683,36.6311,36.6497,142723.0
2023-05-24 11:50:00,39.33,39.33,39.31,39.32,136290.0,36.659,36.659,36.6404,36.6497,136290.0
2023-05-24 12:00:00,39.31,39.35,39.31,39.33,165921.0,36.6404,36.6777,36.6404,36.659,165921.0
2023-05-24 12:10:00,39.33,39.33,39.25,39.26,202662.0,36.659,36.659,36.5844,36.5938,202662.0
2023-05-24 12:20:00,39.26,39.27,39.23,39.26,155039.0,36.5938,36.6031,36.5658,36.5938,155039.0
2023-05-24 12:30:00,39.26,39.29,39.25,39.29,133474.0,36.5938,36.6217,36.5844,36.6217,133474.0
2023-05-24 12:40:00,39.29,39.3,39.27,39.28,167516.0,36.6217,36.6311,36.6031,36.6124,167516.0
2023-05-24 12:50:00,39.29,39.31,39.28,39.29,133246.0,36.6217,36.6404,36.6124,36.6217,133246.0
2023-05-24 13:00:00,39.28,39.29,39.26,39.27,140713.0,36.6124,36.6217,36.5938,36.6031,140713.0
2023-05-24 13:10:00,39.27,39.3,39.25,39.3,105862.0,36.6031,36.6311,36.5844,36.6311,105862.0
2023-05-24 13:20:00,39.3,39.32,39.28,39.29,154451.0,36.6311,36.6497,36.6124,36.6217,154451.0
2023-05-24 13:30:00,39.29,39.31,39.28,39.29,141415.0,36.6217,36.6404,36.6124,36.6217,141415.0
2023-05-24 13:40:00,39.29,39.31,39.28,39.29,183673.0,36.6217,36.6404,36.6124,36.6217,183673.0
2023-05-24 13:50:00,39.28,39.3,39.27,39.27,137350.0,36.6124,36.6311,36.6031,36.6031,137350.0
2023-05-24 14:00:00,39.28,39.3,39.26,39.27,139317.0,36.6124,36.6311,36.5938,36.6031,139317.0
2023-05-24 14:10:00,39.26,39.3,39.26,39.3,166390.0,36.5938,36.6311,36.5938,36.6311,166390.0
2023-05-24 14:20:00,39.3,39.3,39.25,39.26,129005.0,36.6311,36.6311,36.5844,36.5938,129005.0
2023-05-24 14:30:00,39.27,39.29,39.25,39.28,146962.0,36.6031,36.6217,36.5844,36.6124,146962.0
2023-05-24 14:40:00,39.27,39.3,39.27,39.29,112957.0,36.6031,36.6311,36.6031,36.6217,112957.0
2023-05-24 14:50:00,39.28,39.3,39.26,39.27,258591.0,36.6124,36.6311,36.5938,36.6031,258591.0
2023-05-24 15:00:00,39.27,39.28,39.25,39.28,152595.0,36.6031,36.6124,36.5844,36.6124,152595.0
2023-05-24 15:10:00,39.27,39.32,39.27,39.32,192578.0,36.6031,36.6497,36.6031,36.6497,192578.0
2023-05-24 15:20:00,39.32,39.34,39.31,39.31,260909.0,36.6497,36.6683,36.6404,36.6404,260909.0
2023-05-24 15:30:00,39.32,39.34,39.29,39.3,270763.0,36.6497,36.6683,36.6217,36.6311,270763.0
2023-05-24 15:40:00,39.31,39.32,39.28,39.3,206949.0,36.6404,36.6497,36.6124,36.6311,206949.0
2023-05-24 15:50:00,39.29,39.3,39.26,39.27,550485.0,36.6217,36.6311,36.5938,36.6031,550485.0
2023-05-25 09:30:00,39.4,39.4,39.3,39.3,624881.0,36.7243,36.7243,36.6311,36.6311,624881.0
2023-05-25 09:40:00,39.31,39.36,39.29,39.34,549111.0,36.6404,36.687,36.6217,36.6683,549111.0
2023-05-25 09:50:00,39.34,39.39,39.32,39.36,249826.0,36.6683,36.7149,36.6497,36.687,249826.0
2023-05-25 10:00:00,39.36,39.38,39.3,39.32,380421.0,36.687,36.7056,36.6311,36.6497,380421.0
2023-05-25 10:10:00,39.32,39.32,39.25,39.27,298601.0,36.6497,36.6497,36.5844,36.6031,298601.0
2023-05-25 10:20:00,39.27,39.28,39.25,39.27,185746.0,36.6031,36.6124,36.5844,36.6031,185746.0
2023-05-25 10:30:00,39.27,39.31,39.25,39.3,196173.0,36.6031,36.6404,36.5844,36.6311,196173.0
2023-05-25 10:40:00,39.3,39.34,39.3,39.32,241234.0,36.6311,36.6683,36.6311,36.6497,241234.0
2023-05-25 10:50:00,39.32,39.35,39.31,39.34,200342.0,36.6497,36.6777,36.6404,36.6683,200342.0
2023-05-25 11:00:00,39.34,39.35,39.3,39.31,428463.0,36.6683,36.6777,36.6311,36.6404,428463.0
2023-05-25 11:10:00,39.3,39.32,39.27,39.28,210856.0,36.6311,36.6497,36.6031,36.6124,210856.0
2023-05-25 11:20:00,39.28,39.29,39.24,39.24,203046.0,36.6124,36.6217,36.5751,36.5751,203046.0
2023-05-25 11:30:00,39.24,39.25,39.17,39.18,245285.0,36.5751,36.5844,36.5099,36.5192,245285.0
2023-05-25 11:40:00,39.18,39.2,39.14,39.19,130507.0,36.5192,36.5378,36.4819,36.5285,130507.0
2023-05-25 11:50:00,39.19,39.2,39.17,39.19,215238.0,36.5285,36.5378,36.5099,36.5285,215238.0
2023-05-25 12:00:00,39.19,39.2,39.18,39.19,169572.0,36.5285,36.5378,36.5192,36.5285,169572.0
2023-05-25 12:10:00,39.19,39.21,39.18,39.21,167333.0,36.5285,36.5472,36.5192,36.5472,167333.0
2023-05-25 12:20:00,39.21,39.23,39.19,39.22,116254.0,36.5472,36.5658,36.5285,36.5565,116254.0
2023-05-25 12:30:00,39.22,39.23,39.2,39.22,155589.0,36.5565,36.5658,36.5378,36.5565,155589.0
2023-05-25 12:40:00,39.23,39.24,39.2,39.22,174781.0,36.5658,36.5751,36.5378,36.5565,174781.0
2023-05-25 12:50:00,39.21,39.22,39.17,39.17,134513.0,36.5472,36.5565,36.5099,36.5099,134513.0
2023-05-25 13:00:00,39.17,39.19,39.16,39.19,101147.0,36.5099,36.5285,36.5006,36.5285,101147.0
2023-05-25 13:10:00,39.19,39.23,39.18,39.22,359848.0,36.5285,36.5658,36.5192,36.5565,359848.0
2023-05-25 13:20:00,39.22,39.26,39.21,39.25,123136.0,36.5565,36.5938,36.5472,36.5844,123136.0
2023-05-25 13:30:00,39.25,39.25,39.22,39.24,138618.0,36.5844,36.5844,36.5565,36.5751,138618.0
2023-05-25 13:40:00,39.24,39.24,39.22,39.23,171514.0,36.5751,36.5751,36.5565,36.5658,171514.0
2023-05-25 13:50:00,39.24,39.24,39.21,39.23,95626.0,36.5751,36.5751,36.5472,36.5658,95626.0
2023-05-25 14:00:00,39.24,39.29,39.22,39.23,328227.0,36.5751,36.6217,36.5565,36.5658,328227.0
2023-05-25 14:10:00,39.23,39.26,39.22,39.25,231078.0,36.5658,36.5938,36.5565,36.5844,231078.0
2023-05-25 14:20:00,39.25,39.26,39.23,39.25,207324.0,36.5844,36.5938,36.5658,36.5844,207324.0
2023-05-25 14:30:00,39.25,39.25,39.18,39.2,377742.0,36.5844,36.5844,36.5192,36.5378,377742.0
2023-05-25 14:40:00,39.19,39.2,39.15,39.18,201980.0,36.5285,36.5378,36.4912,36.5192,201980.0
2023-05-25 14:50:00,39.18,39.19,39.17,39.18,206710.0,36.5192,36.5285,36.5099,36.5192,206710.0
2023-05-25 15:00:00,39.17,39.21,39.17,39.21,118923.0,36.5099,36.5472,36.5099,36.5472,118923.0
2023-05-25 15:10:00,39.2,39.22,39.19,39.2,222353.0,36.5378,36.5565,36.5285,36.5378,222353.0
2023-05-25 15:20:00,39.2,39.24,39.19,39.23,177127.0,36.5378,36.5751,36.5285,36.5658,177127.0
2023-05-25 15:30:00,39.23,39.25,39.21,39.22,284589.0,36.5658,36.5844,36.5472,36.5565,284589.0
2023-05-25 15:40:00,39.23,39.24,39.22,39.22,227657.0,36.5658,36.5751,36.5565,36.5565,227657.0
2023-05-25 15:50:00,39.22,39.23,39.2,39.21,286974.0,36.5565,36.5658,36.5378,36.5472,286974.0
2023-05-26 09:30:00,39.55,39.63,39.5,39.63,580797.0,36.8641,36.9386,36.8175,36.9386,580797.0
2023-05-26 09:40:00,39.63,39.73,39.63,39.68,373081.0,36.9386,37.0319,36.9386,36.9852,373081.0
2023-05-26 09:50:00,39.69,39.71,39.65,39.67,213020.0,36.9946,37.0132,36.9573,36.9759,213020.0
2023-05-26 10:00:00,39.67,39.77,39.67,39.77,288952.0,36.9759,37.0691,36.9759,37.0691,288952.0
2023-05-26 10:10:00,39.76,39.8,39.74,39.8,183727.0,37.0598,37.0971,37.0412,37.0971,183727.0
2023-05-26 10:20:00,39.8,39.85,39.8,39.85,219779.0,37.0971,37.1437,37.0971,37.1437,219779.0
2023-05-26 10:30:00,39.85,39.86,39.8,39.84,259630.0,37.1437,37.153,37.0971,37.1344,259630.0
2023-05-26 10:40:00,39.84,39.88,39.83,39.88,266252.0,37.1344,37.1717,37.1251,37.1717,266252.0
2023-05-26 10:50:00,39.87,39.9,39.84,39.88,147329.0,37.1623,37.1903,37.1344,37.1717,147329.0
2023-05-26 11:00:00,39.88,39.89,39.82,39.84,191678.0,37.1717,37.181,37.1157,37.1344,191678.0
2023-05-26 11:10:00,39.83,39.83,39.78,39.79,153837.0,37.1251,37.1251,37.0785,37.0878,153837.0
2023-05-26 11:20:00,39.79,39.8,39.76,39.77,292107.0,37.0878,37.0971,37.0598,37.0691,292107.0
2023-05-26 11:30:00,39.77,39.81,39.76,39.8,164612.0,37.0691,37.1064,37.0598,37.0971,164612.0
2023-05-26 11:40:00,39.8,39.83,39.79,39.81,136870.0,37.0971,37.1251,37.0878,37.1064,136870.0
2023-05-26 11:50:00,39.81,39.83,39.8,39.81,110140.0,37.1064,37.1251,37.0971,37.1064,110140.0
2023-05-26 12:00:00,39.82,39.84,39.81,39.82,207373.0,37.1157,37.1344,37.1064,37.1157,207373.0
2023-05-26 12:10:00,39.83,39.84,39.81,39.81,153644.0,37.1251,37.1344,37.1064,37.1064,153644.0
2023-05-26 12:20:00,39.82,39.85,39.81,39.84,133584.0,37.1157,37.1437,37.1064,37.1344,133584.0
2023-05-26 12:30:00,39.85,39.86,39.84,39.85,103588.0,37.1437,37.153,37.1344,37.1437,103588.0
2023-05-26 12:40:00,39.85,39.85,39.83,39.84,247011.0,37.1437,37.1437,37.1251,37.1344,247011.0
2023-05-26 12:50:00,39.84,39.87,39.84,39.87,154915.0,37.1344,37.1623,37.1344,37.1623,154915.0
2023-05-26 13:00:00,39.87,39.89,39.85,39.88,255331.0,37.1623,37.181,37.1437,37.1717,255331.0
2023-05-26 13:10:00,39.87,39.9,39.86,39.88,120160.0,37.1623,37.1903,37.153,37.1717,120160.0
2023-05-26 13:20:00,39.87,39.88,39.86,39.88,133395.0,37.1623,37.1717,37.153,37.1717,133395.0
2023-05-26 13:30:00,39.87,39.89,39.87,39.88,122299.0,37.1623,37.181,37.1623,37.1717,122299.0
2023-05-26 13:40:00,39.88,39.88,39.83,39.85,107806.0,37.1717,37.1717,37.1251,37.1437,107806.0
2023-05-26 13:50:00,39.86,39.87,39.84,39.86,170604.0,37.153,37.1623,37.1344,37.153,170604.0
2023-05-26 14:00:00,39.86,39.87,39.83,39.83,147423.0,37.153,37.1623,37.1251,37.1251,147423.0
2023-05-26 14:10:00,39.83,39.87,39.83,39.85,208581.0,37.1251,37.1623,37.1251,37.1437,208581.0
2023-05-26 14:20:00,39.86,39.87,39.84,39.87,103612.0,37.153,37.1623,37.1344,37.1623,103612.0
2023-05-26 14:30:00,39.87,39.89,39.86,39.87,184134.0,37.1623,37.181,37.153,37.1623,184134.0
2023-05-26 14:40:00,39.87,39.89,39.87,39.89,131482.0,37.1623,37.181,37.1623,37.181,131482.0
2023-05-26 14:50:00,39.88,39.89,39.86,39.87,236327.0,37.1717,37.181,37.153,37.1623,236327.0
2023-05-26 15:00:00,39.87,39.9,39.86,39.89,216442.0,37.1623,37.1903,37.153,37.181,216442.0
2023-05-26 15:10:00,39.89,39.9,39.87,39.88,157602.0,37.181,37.1903,37.1623,37.1717,157602.0
2023-05-26 15:20:00,39.88,39.88,39.85,39.86,194094.0,37.1717,37.1717,37.1437,37.153,194094.0
2023-05-26 15:30:00,39.86,39.86,39.83,39.84,217530.0,37.153,37.153,37.1251,37.1344,217530.0
2023-05-26 15:40:00,39.84,39.85,39.83,39.84,323838.0,37.1344,37.1437,37.1251,37.1344,323838.0
2023-05-26 15:50:00,39.84,39.86,39.83,39.86,486155.0,37.1344,37.153,37.1251,37.153,486155.0
2023-05-30 09:30:00,39.68,39.69,39.61,39.63,500162.0,36.9852,36.9946,36.92,36.9386,500162.0
2023-05-30 09:40:00,39.64,39.67,39.62,39.66,397371.0,36.948,36.9759,36.9293,36.9666,397371.0
2023-05-30 09:50:00,39.66,39.67,39.49,39.5,213918.0,36.9666,36.9759,36.8081,36.8175,213918.0
2023-05-30 10:00:00,39.49,39.5,39.43,39.48,421155.0,36.8081,36.8175,36.7522,36.7988,421155.0
2023-05-30 10:10:00,39.48,39.5,39.44,39.47,366735.0,36.7988,36.8175,36.7615,36.7895,366735.0
2023-05-30 10:20:00,39.48,39.5,39.4,39.43,357889.0,36.7988,36.8175,36.7243,36.7522,357889.0
2023-05-30 10:30:00,39.42,39.46,39.41,39.44,246027.0,36.7429,36.7802,36.7336,36.7615,246027.0
2023-05-30 10:40:00,39.44,39.46,39.39,39.43,308452.0,36.7615,36.7802,36.7149,36.7522,308452.0
2023-05-30 10:50:00,39.43,39.43,39.37,39.38,195077.0,36.7522,36.7522,36.6963,36.7056,195077.0
2023-05-30 11:00:00,39.38,39.39,39.35,39.35,174537.0,36.7056,36.7149,36.6777,36.6777,174537.0
2023-05-30 11:10:00,39.35,39.36,39.32,39.33,359982.0,36.6777,36.687,36.6497,36.659,359982.0
2023-05-30 11:20:00,39.33,39.36,39.3,39.35,303091.0,36.659,36.687,36.6311,36.6777,303091.0
2023-05-30 11:30:00,39.36,39.37,39.34,39.35,179846.0,36.687,36.6963,36.6683,36.6777,179846.0
2023-05-30 11:40:00,39.35,39.36,39.3,39.32,252460.0,36.6777,36.687,36.6311,36.6497,252460.0
2023-05-30 11:50:00,39.31,39.35,39.29,39.32,106033.0,36.6404,36.6777,36.6217,36.6497,106033.0
2023-05-30 12:00:00,39.32,39.33,39.3,39.32,411058.0,36.6497,36.659,36.6311,36.6497,411058.0
2023-05-30 12:10:00,39.32,39.35,39.31,39.34,171671.0,36.6497,36.6777,36.6404,36.6683,171671.0
2023-05-30 12:20:00,39.34,39.35,39.32,39.33,213056.0,36.6683,36.6777,36.6497,36.659,213056.0
2023-05-30 12:30:00,39.33,39.34,39.31,39.32,288302.0,36.659,36.6683,36.6404,36.6497,288302.0
2023-05-30 12:40:00,39.32,39.32,39.27,39.3,233569.0,36.6497,36.6497,36.6031,36.6311,233569.0
2023-05-30 12:50:00,39.3,39.32,39.3,39.32,289174.0,36.6311,36.6497,36.6311,36.6497,289174.0
2023-05-30 13:00:00,39.32,39.32,39.27,39.28,331259.0,36.6497,36.6497,36.6031,36.6124,331259.0
2023-05-30 13:10:00,39.28,39.29,39.26,39.27,264338.0,36.6124,36.6217,36.5938,36.6031,264338.0
2023-05-30 13:20:00,39.28,39.29,39.25,39.27,219550.0,36.6124,36.6217,36.5844,36.6031,219550.0
2023-05-30 13:30:00,39.27,39.28,39.24,39.27,156913.0,36.6031,36.6124,36.5751,36.6031,156913.0
2023-05-30 13:40:00,39.26,39.27,39.25,39.27,136525.0,36.5938,36.6031,36.5844,36.6031,136525.0
2023-05-30 13:50:00,39.27,39.28,39.23,39.23,115791.0,36.6031,36.6124,36.5658,36.5658,115791.0
2023-05-30 14:00:00,39.23,39.25,39.23,39.25,204006.0,36.5658,36.5844,36.5658,36.5844,204006.0
2023-05-30 14:10:00,39.24,39.27,39.24,39.26,298901.0,36.5751,36.6031,36.5751,36.5938,298901.0
2023-05-30 14:20:00,39.26,39.29,39.25,39.27,103159.0,36.5938,36.6217,36.5844,36.6031,103159.0
2023-05-30 14:30:00,39.27,39.32,39.27,39.32,196457.0,36.6031,36.6497,36.6031,36.6497,196457.0
2023-05-30 14:40:00,39.32,39.33,39.31,39.33,171942.0,36.6497,36.659,36.6404,36.659,171942.0
2023-05-30 14:50:00,39.33,39.33,39.31,39.31,193780.0,36.659,36.659,36.6404,36.6404,193780.0
2023-05-30 15:00:00,39.32,39.32,39.3,39.32,206966.0,36.6497,36.6497,36.6311,36.6497,206966.0
2023-05-30 15:10:00,39.32,39.33,39.31,39.33,275825.0,36.6497,36.659,36.6404,36.659,275825.0
2023-05-30 15:20:00,39.33,39.35,39.32,39.35,241721.0,36.659,36.6777,36.6497,36.6777,241721.0
2023-05-30 15:30:00,39.35,39.36,39.34,39.36,420257.0,36.6777,36.687,36.6683,36.687,420257.0
2023-05-30 15:40:00,39.36,39.37,39.35,39.37,508883.0,36.687,36.6963,36.6777,36.6963,508883.0
2023-05-30 15:50:00,39.37,39.37,39.33,39.34,935707.0,36.6963,36.6963,36.659,36.6683,935707.0
2023-05-31 09:30:00,39.14,39.17,39.0,39.04,474409.0,36.4819,36.5099,36.3514,36.3887,474409.0
2023-05-31 09:40:00,39.04,39.1,39.02,39.07,762234.0,36.3887,36.4446,36.3701,36.4167,762234.0
2023-05-31 09:50:00,39.07,39.1,39.02,39.03,112242.0,36.4167,36.4446,36.3701,36.3794,112242.0
2023-05-31 10:00:00,39.02,39.02,38.9,38.92,393275.0,36.3701,36.3701,36.2582,36.2769,393275.0
2023-05-31 10:10:00,38.91,38.93,38.87,38.89,408633.0,36.2675,36.2862,36.2303,36.2489,408633.0
2023-05-31 10:20:00,38.9,38.9,38.86,38.88,429172.0,36.2582,36.2582,36.2209,36.2396,429172.0
2023-05-31 10:30:00,38.88,38.9,38.86,38.88,1090277.0,36.2396,36.2582,36.2209,36.2396,1090277.0
2023-05-31 10:40:00,38.88,38.9,38.84,38.85,443813.0,36.2396,36.2582,36.2023,36.2116,443813.0
2023-05-31 10:50:00,38.86,38.88,38.8,38.8,425704.0,36.2209,36.2396,36.165,36.165,425704.0
2023-05-31 11:00:00,38.81,38.83,38.78,38.8,699801.0,36.1743,36.193,36.1464,36.165,699801.0
2023-05-31 11:10:00,38.79,38.82,38.78,38.78,416191.0,36.1557,36.1837,36.1464,36.1464,416191.0
2023-05-31 11:20:00,38.78,38.81,38.75,38.76,209278.0,36.1464,36.1743,36.1184,36.1277,209278.0
2023-05-31 11:30:00,38.76,38.78,38.75,38.76,306060.0,36.1277,36.1464,36.1184,36.1277,306060.0
2023-05-31 11:40:00,38.76,38.78,38.73,38.75,345354.0,36.1277,36.1464,36.0998,36.1184,345354.0
2023-05-31 11:50:00,38.76,38.77,38.73,38.76,228070.0,36.1277,36.137,36.0998,36.1277,228070.0
2023-05-31 12:00:00,38.77,38.8,38.75,38.76,366548.0,36.137,36.165,36.1184,36.1277,366548.0
2023-05-31 12:10:00,38.77,38.78,38.75,38.76,165767.0,36.137,36.1464,36.1184,36.1277,165767.0
2023-05-31 12:20:00,38.76,38.77,38.74,38.76,149846.0,36.1277,36.137,36.1091,36.1277,149846.0
2023-05-31 12:30:00,38.75,38.8,38.75,38.79,160620.0,36.1184,36.165,36.1184,36.1557,160620.0
2023-05-31 12:40:00,38.79,38.86,38.78,38.84,192746.0,36.1557,36.2209,36.1464,36.2023,192746.0
2023-05-31 12:50:00,38.84,38.85,38.81,38.82,167594.0,36.2023,36.2116,36.1743,36.1837,167594.0
2023-05-31 13:00:00,38.83,38.85,38.82,38.84,178217.0,36.193,36.2116,36.1837,36.2023,178217.0
2023-05-31 13:10:00,38.84,38.86,38.83,38.84,164703.0,36.2023,36.2209,36.193,36.2023,164703.0
2023-05-31 13:20:00,38.84,38.89,38.82,38.89,168248.0,36.2023,36.2489,36.1837,36.2489,168248.0
2023-05-31 13:30:00,38.89,38.94,38.88,38.93,175727.0,36.2489,36.2955,36.2396,36.2862,175727.0
2023-05-31 13:40:00,38.94,38.96,38.93,38.94,136394.0,36.2955,36.3141,36.2862,36.2955,136394.0
2023-05-31 13:50:00,38.94,38.99,38.94,38.99,203275.0,36.2955,36.3421,36.2955,36.3421,203275.0
2023-05-31 14:00:00,38.98,39.02,38.97,39.01,293965.0,36.3328,36.3701,36.3235,36.3607,293965.0
2023-05-31 14:10:00,39.01,39.04,39.0,39.03,291775.0,36.3607,36.3887,36.3514,36.3794,291775.0
2023-05-31 14:20:00,39.03,39.05,39.02,39.04,163108.0,36.3794,36.398,36.3701,36.3887,163108.0
2023-05-31 14:30:00,39.04,39.05,39.01,39.03,274366.0,36.3887,36.398,36.3607,36.3794,274366.0
2023-05-31 14:40:00,39.04,39.05,39.02,39.02,317994.0,36.3887,36.398,36.3701,36.3701,317994.0
2023-05-31 14:50:00,39.02,39.04,38.99,39.02,256336.0,36.3701,36.3887,36.3421,36.3701,256336.0
2023-05-31 15:00:00,39.02,39.04,39.0,39.01,170390.0,36.3701,36.3887,36.3514,36.3607,170390.0
2023-05-31 15:10:00,39.0,39.02,39.0,39.0,251162.0,36.3514,36.3701,36.3514,36.3514,251162.0
2023-05-31 15:20:00,39.0,39.02,39.0,39.02,181847.0,36.3514,36.3701,36.3514,36.3701,181847.0
2023-05-31 15:30:00,39.01,39.04,39.0,39.03,89434.0,36.3607,36.3887,36.3514,36.3794,89434.0
2023-05-31 15:40:00,39.03,39.05,39.02,39.05,287816.0,36.3794,36.398,36.3701,36.398,287816.0
2023-05-31 15:50:00,39.05,39.05,39.02,39.04,521552.0,36.398,36.398,36.3701,36.3887,521552.0
2023-06-01 09:30:00,39.13,39.3,39.11,39.22,918683.0,36.4726,36.6311,36.454,36.5565,918683.0
2023-06-01 09:40:00,39.22,39.25,39.17,39.19,3387422.0,36.5565,36.5844,36.5099,36.5285,3387422.0
2023-06-01 09:50:00,39.2,39.29,39.18,39.26,428869.0,36.5378,36.6217,36.5192,36.5938,428869.0
2023-06-01 10:00:00,39.27,39.33,39.27,39.3,555332.0,36.6031,36.659,36.6031,36.6311,555332.0
2023-06-01 10:10:00,39.3,39.34,39.28,39.3,368290.0,36.6311,36.6683,36.6124,36.6311,368290.0
2023-06-01 10:20:00,39.3,39.34,39.27,39.33,164019.0,36.6311,36.6683,36.6031,36.659,164019.0
2023-06-01 10:30:00,39.34,39.39,39.33,39.39,336332.0,36.6683,36.7149,36.659,36.7149,336332.0
2023-06-01 10:40:00,39.38,39.47,39.38,39.45,443478.0,36.7056,36.7895,36.7056,36.7709,443478.0
2023-06-01 10:50:00,39.46,39.56,39.45,39.55,213309.0,36.7802,36.8734,36.7709,36.8641,213309.0
2023-06-01 11:00:00,39.56,39.57,39.52,39.52,269069.0,36.8734,36.8827,36.8361,36.8361,269069.0
2023-06-01 11:10:00,39.52,39.6,39.52,39.58,212847.0,36.8361,36.9107,36.8361,36.892,212847.0
2023-06-01 11:20:00,39.58,39.6,39.56,39.58,207386.0,36.892,36.9107,36.8734,36.892,207386.0
2023-06-01 11:30:00,39.58,39.64,39.56,39.62,339563.0,36.892,36.948,36.8734,36.9293,339563.0
2023-06-01 11:40:00,39.63,39.67,39.63,39.65,611554.0,36.9386,36.9759,36.9386,36.9573,611554.0
2023-06-01 11:50:00,39.66,39.68,39.64,39.68,169279.0,36.9666,36.9852,36.948,36.9852,169279.0
2023-06-01 12:00:00,39.68,39.69,39.65,39.65,274849.0,36.9852,36.9946,36.9573,36.9573,274849.0
2023-06-01 12:10:00,39.66,39.69,39.65,39.69,119328.0,36.9666,36.9946,36.9573,36.9946,119328.0
2023-06-01 12:20:00,39.69,39.71,39.68,39.69,134846.0,36.9946,37.0132,36.9852,36.9946,134846.0
2023-06-01 12:30:00,39.68,39.7,39.67,39.69,148352.0,36.9852,37.0039,36.9759,36.9946,148352.0
2023-06-01 12:40:00,39.7,39.7,39.67,39.7,188576.0,37.0039,37.0039,36.9759,37.0039,188576.0
2023-06-01 12:50:00,39.71,39.73,39.7,39.73,196649.0,37.0132,37.0319,37.0039,37.0319,196649.0
2023-06-01 13:00:00,39.72,39.73,39.7,39.7,90980.0,37.0225,37.0319,37.0039,37.0039,90980.0
2023-06-01 13:10:00,39.7,39.73,39.7,39.73,136971.0,37.0039,37.0319,37.0039,37.0319,136971.0
2023-06-01 13:20:00,39.73,39.74,39.7,39.73,192252.0,37.0319,37.0412,37.0039,37.0319,192252.0
2023-06-01 13:30:00,39.73,39.73,39.71,39.72,124862.0,37.0319,37.0319,37.0132,37.0225,124862.0
2023-06-01 13:40:00,39.72,39.74,39.71,39.73,141983.0,37.0225,37.0412,37.0132,37.0319,141983.0
2023-06-01 13:50:00,39.73,39.74,39.72,39.72,225620.0,37.0319,37.0412,37.0225,37.0225,225620.0
2023-06-01 14:00:00,39.72,39.74,39.71,39.73,251526.0,37.0225,37.0412,37.0132,37.0319,251526.0
2023-06-01 14:10:00,39.73,39.75,39.72,39.73,124572.0,37.0319,37.0505,37.0225,37.0319,124572.0
2023-06-01 14:20:00,39.73,39.75,39.72,39.74,177956.0,37.0319,37.0505,37.0225,37.0412,177956.0
2023-06-01 14:30:00,39.73,39.74,39.71,39.72,220588.0,37.0319,37.0412,37.0132,37.0225,220588.0
2023-06-01 14:40:00,39.72,39.73,39.68,39.69,150183.0,37.0225,37.0319,36.9852,36.9946,150183.0
2023-06-01 14:50:00,39.69,39.71,39.67,39.7,268230.0,36.9946,37.0132,36.9759,37.0039,268230.0
2023-06-01 15:00:00,39.7,39.73,39.69,39.71,237003.0,37.0039,37.0319,36.9946,37.0132,237003.0
2023-06-01 15:10:00,39.72,39.73,39.7,39.71,298304.0,37.0225,37.0319,37.0039,37.0132,298304.0
2023-06-01 15:20:00,39.72,39.72,39.69,39.69,262324.0,37.0225,37.0225,36.9946,36.9946,262324.0
2023-06-01 15:30:00,39.7,39.7,39.66,39.68,376977.0,37.0039,37.0039,36.9666,36.9852,376977.0
2023-06-01 15:40:00,39.68,39.73,39.67,39.73,272094.0,36.9852,37.0319,36.9759,37.0319,272094.0
2023-06-01 15:50:00,39.72,39.75,39.71,39.75,616974.0,37.0225,37.0505,37.0132,37.0505,616974.0
2023-06-02 09:30:00,40.29,40.43,40.27,40.36,553360.0,37.5538,37.6843,37.5352,37.6191,553360.0
2023-06-02 09:40:00,40.35,40.41,40.28,40.31,495467.0,37.6097,37.6657,37.5445,37.5725,495467.0
2023-06-02 09:50:00,40.31,40.4,40.31,40.35,329694.0,37.5725,37.6563,37.5725,37.6097,329694.0
2023-06-02 10:00:00,40.35,40.4,40.31,40.32,228629.0,37.6097,37.6563,37.5725,37.5818,228629.0
2023-06-02 10:10:00,40.31,40.39,40.3,40.35,497592.0,37.5725,37.647,37.5631,37.6097,497592.0
2023-06-02 10:20:00,40.35,40.37,40.31,40.37,416444.0,37.6097,37.6284,37.5725,37.6284,416444.0
2023-06-02 10:30:00,40.37,40.4,40.34,40.4,542098.0,37.6284,37.6563,37.6004,37.6563,542098.0
2023-06-02 10:40:00,40.4,40.43,40.39,40.39,423815.0,37.6563,37.6843,37.647,37.647,423815.0
2023-06-02 10:50:00,40.4,40.42,40.38,40.41,190732.0,37.6563,37.675,37.6377,37.6657,190732.0
2023-06-02 11:00:00,40.4,40.43,40.36,40.37,572760.0,37.6563,37.6843,37.6191,37.6284,572760.0
2023-06-02 11:10:00,40.37,40.4,40.36,40.38,184670.0,37.6284,37.6563,37.6191,37.6377,184670.0
2023-06-02 11:20:00,40.39,40.41,40.38,40.4,290822.0,37.647,37.6657,37.6377,37.6563,290822.0
2023-06-02 11:30:00,40.4,40.4,40.36,40.37,226839.0,37.6563,37.6563,37.6191,37.6284,226839.0
2023-06-02 11:40:00,40.37,40.38,40.35,40.36,178615.0,37.6284,37.6377,37.6097,37.6191,178615.0
2023-06-02 11:50:00,40.35,40.4,40.34,40.38,167807.0,37.6097,37.6563,37.6004,37.6377,167807.0
2023-06-02 12:00:00,40.39,40.42,40.38,40.41,169573.0,37.647,37.675,37.6377,37.6657,169573.0
2023-06-02 12:10:00,40.4,40.41,40.35,40.35,119355.0,37.6563,37.6657,37.6097,37.6097,119355.0
2023-06-02 12:20:00,40.36,40.38,40.35,40.37,196152.0,37.6191,37.6377,37.6097,37.6284,196152.0
2023-06-02 12:30:00,40.37,40.39,40.36,40.39,156301.0,37.6284,37.647,37.6191,37.647,156301.0
2023-06-02 12:40:00,40.39,40.4,40.38,40.39,77322.0,37.647,37.6563,37.6377,37.647,77322.0
2023-06-02 12:50:00,40.38,40.4,40.37,40.4,225404.0,37.6377,37.6563,37.6284,37.6563,225404.0
2023-06-02 13:00:00,40.4,40.4,40.38,40.39,124872.0,37.6563,37.6563,37.6377,37.647,124872.0
2023-06-02 13:10:00,40.4,40.4,40.38,40.39,160397.0,37.6563,37.6563,37.6377,37.647,160397.0
2023-06-02 13:20:00,40.39,40.41,40.38,40.4,137404.0,37.647,37.6657,37.6377,37.6563,137404.0
2023-06-02 13:30:00,40.41,40.42,40.38,40.39,132525.0,37.6657,37.675,37.6377,37.647,132525.0
2023-06-02 13:40:00,40.39,40.39,40.35,40.38,80522.0,37.647,37.647,37.6097,37.6377,80522.0
2023-06-02 13:50:00,40.37,40.38,40.36,40.37,95834.0,37.6284,37.6377,37.6191,37.6284,95834.0
2023-06-02 14:00:00,40.38,40.39,40.36,40.38,240597.0,37.6377,37.647,37.6191,37.6377,240597.0
2023-06-02 14:10:00,40.38,40.39,40.37,40.39,128082.0,37.6377,37.647,37.6284,37.647,128082.0
2023-06-02 14:20:00,40.38,40.4,40.38,40.4,147686.0,37.6377,37.6563,37.6377,37.6563,147686.0
2023-06-02 14:30:00,40.4,40.41,40.39,40.39,217838.0,37.6563,37.6657,37.647,37.647,217838.0
2023-06-02 14:40:00,40.4,40.41,40.37,40.38,131332.0,37.6563,37.6657,37.6284,37.6377,131332.0
2023-06-02 14:50:00,40.38,40.39,40.37,40.38,157812.0,37.6377,37.647,37.6284,37.6377,157812.0
2023-06-02 15:00:00,40.38,40.4,40.36,40.37,154688.0,37.6377,37.6563,37.6191,37.6284,154688.0
2023-06-02 15:10:00,40.37,40.38,40.36,40.38,87985.0,37.6284,37.6377,37.6191,37.6377,87985.0
2023-06-02 15:20:00,40.38,40.38,40.34,40.34,110361.0,37.6377,37.6377,37.6004,37.6004,110361.0
2023-06-02 15:30:00,40.35,40.37,40.33,40.37,162670.0,37.6097,37.6284,37.5911,37.6284,162670.0
2023-06-02 15:40:00,40.37,40.37,40.35,40.36,148877.0,37.6284,37.6284,37.6097,37.6191,148877.0
2023-06-02 15:50:00,40.36,40.37,40.34,40.34,363372.0,37.6191,37.6284,37.6004,37.6004,363372.0
2023-06-05 09:30:00,40.22,40.25,40.19,40.2,436062.0,37.4886,37.5165,37.4606,37.4699,436062.0
2023-06-05 09:40:00,40.2,40.25,40.19,40.23,201777.0,37.4699,37.5165,37.4606,37.4979,201777.0
2023-06-05 09:50:00,40.25,40.25,40.16,40.17,59421.0,37.5165,37.5165,37.4326,37.442,59421.0
2023-06-05 10:00:00,40.18,40.32,40.18,40.24,308358.0,37.4513,37.5818,37.4513,37.5072,308358.0
2023-06-05 10:10:00,40.25,40.27,40.15,40.16,291665.0,37.5165,37.5352,37.4233,37.4326,291665.0
2023-06-05 10:20:00,40.16,40.19,40.13,40.19,168872.0,37.4326,37.4606,37.4047,37.4606,168872.0
2023-06-05 10:30:00,40.19,40.22,40.15,40.21,163375.0,37.4606,37.4886,37.4233,37.4793,163375.0
2023-06-05 10:40:00,40.22,40.26,40.21,40.25,276318.0,37.4886,37.5259,37.4793,37.5165,276318.0
2023-06-05 10:50:00,40.25,40.26,40.2,40.21,117001.0,37.5165,37.5259,37.4699,37.4793,117001.0
2023-06-05 11:00:00,40.22,40.24,40.2,40.22,194919.0,37.4886,37.5072,37.4699,37.4886,194919.0
2023-06-05 11:10:00,40.21,40.22,40.19,40.21,90641.0,37.4793,37.4886,37.4606,37.4793,90641.0
2023-06-05 11:20:00,40.21,40.23,40.19,40.22,179564.0,37.4793,37.4979,37.4606,37.4886,179564.0
2023-06-05 11:30:00,40.21,40.24,40.2,40.22,190128.0,37.4793,37.5072,37.4699,37.4886,190128.0
2023-06-05 11:40:00,40.22,40.25,40.21,40.24,191209.0,37.4886,37.5165,37.4793,37.5072,191209.0
2023-06-05 11:50:00,40.25,40.26,40.23,40.26,140207.0,37.5165,37.5259,37.4979,37.5259,140207.0
2023-06-05 12:00:00,40.26,40.3,40.25,40.3,118973.0,37.5259,37.5631,37.5165,37.5631,118973.0
2023-06-05 12:10:00,40.3,40.32,40.29,40.3,251199.0,37.5631,37.5818,37.5538,37.5631,251199.0
2023-06-05 12:20:00,40.31,40.32,40.29,40.32,132186.0,37.5725,37.5818,37.5538,37.5818,132186.0
2023-06-05 12:30:00,40.32,40.33,40.29,40.3,83495.0,37.5818,37.5911,37.5538,37.5631,83495.0
2023-06-05 12:40:00,40.3,40.32,40.29,40.31,200665.0,37.5631,37.5818,37.5538,37.5725,200665.0
2023-06-05 12:50:00,40.31,40.33,40.31,40.32,89738.0,37.5725,37.5911,37.5725,37.5818,89738.0
2023-06-05 13:00:00,40.32,40.32,40.28,40.3,184198.0,37.5818,37.5818,37.5445,37.5631,184198.0
2023-06-05 13:10:00,40.3,40.31,40.27,40.28,101892.0,37.5631,37.5725,37.5352,37.5445,101892.0
2023-06-05 13:20:00,40.29,40.3,40.26,40.27,124899.0,37.5538,37.5631,37.5259,37.5352,124899.0
2023-06-05 13:30:00,40.27,40.28,40.26,40.27,101005.0,37.5352,37.5445,37.5259,37.5352,101005.0
2023-06-05 13:40:00,40.28,40.3,40.27,40.28,65723.0,37.5445,37.5631,37.5352,37.5445,65723.0
2023-06-05 13:50:00,40.29,40.32,40.28,40.32,108012.0,37.5538,37.5818,37.5445,37.5818,108012.0
2023-06-05 14:00:00,40.32,40.34,40.28,40.3,180214.0,37.5818,37.6004,37.5445,37.5631,180214.0
2023-06-05 14:10:00,40.3,40.32,40.29,40.32,254085.0,37.5631,37.5818,37.5538,37.5818,254085.0
2023-06-05 14:20:00,40.32,40.32,40.28,40.3,179212.0,37.5818,37.5818,37.5445,37.5631,179212.0
2023-06-05 14:30:00,40.3,40.31,40.24,40.27,394199.0,37.5631,37.5725,37.5072,37.5352,394199.0
2023-06-05 14:40:00,40.26,40.3,40.26,40.28,129137.0,37.5259,37.5631,37.5259,37.5445,129137.0
2023-06-05 14:50:00,40.28,40.34,40.27,40.33,231043.0,37.5445,37.6004,37.5352,37.5911,231043.0
2023-06-05 15:00:00,40.34,40.35,40.29,40.3,196630.0,37.6004,37.6097,37.5538,37.5631,196630.0
2023-06-05 15:10:00,40.3,40.33,40.29,40.33,157810.0,37.5631,37.5911,37.5538,37.5911,157810.0
2023-06-05 15:20:00,40.33,40.35,40.32,40.34,106085.0,37.5911,37.6097,37.5818,37.6004,106085.0
2023-06-05 15:30:00,40.35,40.35,40.33,40.34,276133.0,37.6097,37.6097,37.5911,37.6004,276133.0
2023-06-05 15:40:00,40.35,40.35,40.32,40.33,260369.0,37.6097,37.6097,37.5818,37.5911,260369.0
2023-06-05 15:50:00,40.34,40.35,40.31,40.32,540904.0,37.6004,37.6097,37.5725,37.5818,540904.0
2023-06-06 09:30:00,40.21,40.27,40.17,40.2,385317.0,37.4793,37.5352,37.442,37.4699,385317.0
2023-06-06 09:40:00,40.2,40.25,40.19,40.24,362352.0,37.4699,37.5165,37.4606,37.5072,362352.0
2023-06-06 09:50:00,40.24,40.24,40.2,40.21,144791.0,37.5072,37.5072,37.4699,37.4793,144791.0
2023-06-06 10:00:00,40.22,40.27,40.21,40.25,297645.0,37.4886,37.5352,37.4793,37.5165,297645.0
2023-06-06 10:10:00,40.26,40.27,40.2,40.23,229189.0,37.5259,37.5352,37.4699,37.4979,229189.0
2023-06-06 10:20:00,40.24,40.27,40.22,40.24,229461.0,37.5072,37.5352,37.4886,37.5072,229461.0
2023-06-06 10:30:00,40.25,40.28,40.24,40.27,156032.0,37.5165,37.5445,37.5072,37.5352,156032.0
2023-06-06 10:40:00,40.27,40.37,40.26,40.37,291634.0,37.5352,37.6284,37.5259,37.6284,291634.0
2023-06-06 10:50:00,40.37,40.44,40.36,40.38,514728.0,37.6284,37.6936,37.6191,37.6377,514728.0
2023-06-06 11:00:00,40.39,40.45,40.38,40.44,218457.0,37.647,37.703,37.6377,37.6936,218457.0
2023-06-06 11:10:00,40.45,40.48,40.42,40.46,271890.0,37.703,37.7309,37.675,37.7123,271890.0
2023-06-06 11:20:00,40.46,40.49,40.4,40.47,248974.0,37.7123,37.7402,37.6563,37.7216,248974.0
2023-06-06 11:30:00,40.48,40.51,40.47,40.51,231249.0,37.7309,37.7589,37.7216,37.7589,231249.0
2023-06-06 11:40:00,40.51,40.58,40.5,40.57,188158.0,37.7589,37.8241,37.7496,37.8148,188158.0
2023-06-06 11:50:00,40.57,40.61,40.56,40.61,171800.0,37.8148,37.8521,37.8055,37.8521,171800.0
2023-06-06 12:00:00,40.6,40.64,40.6,40.61,237250.0,37.8428,37.8801,37.8428,37.8521,237250.0
2023-06-06 12:10:00,40.61,40.62,40.59,40.62,130757.0,37.8521,37.8614,37.8334,37.8614,130757.0
2023-06-06 12:20:00,40.62,40.62,40.59,40.62,85513.0,37.8614,37.8614,37.8334,37.8614,85513.0
2023-06-06 12:30:00,40.61,40.63,40.58,40.59,111127.0,37.8521,37.8707,37.8241,37.8334,111127.0
2023-06-06 12:40:00,40.59,40.6,40.56,40.56,237061.0,37.8334,37.8428,37.8055,37.8055,237061.0
2023-06-06 12:50:00,40.57,40.58,40.55,40.57,218510.0,37.8148,37.8241,37.7962,37.8148,218510.0
2023-06-06 13:00:00,40.57,40.57,40.52,40.54,130874.0,37.8148,37.8148,37.7682,37.7868,130874.0
2023-06-06 13:10:00,40.54,40.58,40.53,40.56,123231.0,37.7868,37.8241,37.7775,37.8055,123231.0
2023-06-06 13:20:00,40.55,40.59,40.54,40.59,282126.0,37.7962,37.8334,37.7868,37.8334,282126.0
2023-06-06 13:30:00,40.59,40.61,40.58,40.6,71990.0,37.8334,37.8521,37.8241,37.8428,71990.0
2023-06-06 13:40:00,40.59,40.63,40.59,40.61,66136.0,37.8334,37.8707,37.8334,37.8521,66136.0
2023-06-06 13:50:00,40.62,40.62,40.58,40.59,128971.0,37.8614,37.8614,37.8241,37.8334,128971.0
2023-06-06 14:00:00,40.59,40.6,40.57,40.59,169880.0,37.8334,37.8428,37.8148,37.8334,169880.0
2023-06-06 14:10:00,40.59,40.6,40.58,40.58,158416.0,37.8334,37.8428,37.8241,37.8241,158416.0
2023-06-06 14:20:00,40.59,40.62,40.58,40.62,112640.0,37.8334,37.8614,37.8241,37.8614,112640.0
2023-06-06 14:30:00,40.62,40.62,40.59,40.59,101946.0,37.8614,37.8614,37.8334,37.8334,101946.0
2023-06-06 14:40:00,40.59,40.62,40.59,40.59,140062.0,37.8334,37.8614,37.8334,37.8334,140062.0
2023-06-06 14:50:00,40.59,40.61,40.58,40.59,145681.0,37.8334,37.8521,37.8241,37.8334,145681.0
2023-06-06 15:00:00,40.59,40.62,40.59,40.62,180593.0,37.8334,37.8614,37.8334,37.8614,180593.0
2023-06-06 15:10:00,40.61,40.63,40.6,40.63,124509.0,37.8521,37.8707,37.8428,37.8707,124509.0
2023-06-06 15:20:00,40.62,40.64,40.62,40.64,132498.0,37.8614,37.8801,37.8614,37.8801,132498.0
2023-06-06 15:30:00,40.64,40.65,40.6,40.61,254307.0,37.8801,37.8894,37.8428,37.8521,254307.0
2023-06-06 15:40:00,40.61,40.63,40.6,40.63,125859.0,37.8521,37.8707,37.8428,37.8707,125859.0
2023-06-06 15:50:00,40.63,40.64,40.6,40.61,280551.0,37.8707,37.8801,37.8428,37.8521,280551.0
2023-06-07 09:30:00,40.65,40.71,40.63,40.69,326132.0,37.8894,37.9453,37.8707,37.9267,326132.0
2023-06-07 09:40:00,40.68,40.81,40.67,40.8,218285.0,37.9173,38.0385,37.908,38.0292,218285.0
2023-06-07 09:50:00,40.81,40.87,40.79,40.86,155106.0,38.0385,38.0944,38.0199,38.0851,155106.0
2023-06-07 10:00:00,40.86,40.87,40.8,40.8,215996.0,38.0851,38.0944,38.0292,38.0292,215996.0
2023-06-07 10:10:00,40.81,40.86,40.8,40.82,219933.0,38.0385,38.0851,38.0292,38.0478,219933.0
2023-06-07 10:20:00,40.82,40.83,40.71,40.73,272368.0,38.0478,38.0571,37.9453,37.9639,272368.0
2023-06-07 10:30:00,40.73,40.76,40.61,40.65,192544.0,37.9639,37.9919,37.8521,37.8894,192544.0
2023-06-07 10:40:00,40.65,40.66,40.6,40.62,216990.0,37.8894,37.8987,37.8428,37.8614,216990.0
2023-06-07 10:50:00,40.62,40.66,40.6,40.65,128302.0,37.8614,37.8987,37.8428,37.8894,128302.0
2023-06-07 11:00:00,40.65,40.67,40.63,40.67,201022.0,37.8894,37.908,37.8707,37.908,201022.0
2023-06-07 11:10:00,40.67,40.69,40.65,40.68,146308.0,37.908,37.9267,37.8894,37.9173,146308.0
2023-06-07 11:20:00,40.68,40.71,40.67,40.7,187417.0,37.9173,37.9453,37.908,37.936,187417.0
2023-06-07 11:30:00,40.7,40.74,40.69,40.7,206758.0,37.936,37.9733,37.9267,37.936,206758.0
2023-06-07 11:40:00,40.69,40.7,40.65,40.66,200860.0,37.9267,37.936,37.8894,37.8987,200860.0
2023-06-07 11:50:00,40.66,40.67,40.61,40.63,175178.0,37.8987,37.908,37.8521,37.8707,175178.0
2023-06-07 12:00:00,40.63,40.65,40.62,40.64,170668.0,37.8707,37.8894,37.8614,37.8801,170668.0
2023-06-07 12:10:00,40.64,40.65,40.58,40.59,257349.0,37.8801,37.8894,37.8241,37.8334,257349.0
2023-06-07 12:20:00,40.59,40.59,40.55,40.56,202885.0,37.8334,37.8334,37.7962,37.8055,202885.0
2023-06-07 12:30:00,40.55,40.6,40.55,40.55,173079.0,37.7962,37.8428,37.7962,37.7962,173079.0
2023-06-07 12:40:00,40.55,40.59,40.55,40.58,210053.0,37.7962,37.8334,37.7962,37.8241,210053.0
2023-06-07 12:50:00,40.59,40.59,40.54,40.55,239458.0,37.8334,37.8334,37.7868,37.7962,239458.0
2023-06-07 13:00:00,40.55,40.55,40.51,40.54,160775.0,37.7962,37.7962,37.7589,37.7868,160775.0
2023-06-07 13:10:00,40.54,40.55,40.48,40.48,130880.0,37.7868,37.7962,37.7309,37.7309,130880.0
2023-06-07 13:20:00,40.49,40.52,40.46,40.5,128268.0,37.7402,37.7682,37.7123,37.7496,128268.0
2023-06-07 13:30:00,40.5,40.5,40.47,40.48,94376.0,37.7496,37.7496,37.7216,37.7309,94376.0
2023-06-07 13:40:00,40.48,40.52,40.48,40.5,121292.0,37.7309,37.7682,37.7309,37.7496,121292.0
2023-06-07 13:50:00,40.5,40.54,40.49,40.52,149888.0,37.7496,37.7868,37.7402,37.7682,149888.0
2023-06-07 14:00:00,40.52,40.56,40.52,40.55,152130.0,37.7682,37.8055,37.7682,37.7962,152130.0
2023-06-07 14:10:00,40.56,40.56,40.53,40.55,123889.0,37.8055,37.8055,37.7775,37.7962,123889.0
2023-06-07 14:20:00,40.55,40.57,40.54,40.56,265778.0,37.7962,37.8148,37.7868,37.8055,265778.0
2023-06-07 14:30:00,40.55,40.56,40.51,40.52,269011.0,37.7962,37.8055,37.7589,37.7682,269011.0
2023-06-07 14:40:00,40.52,40.54,40.5,40.54,169731.0,37.7682,37.7868,37.7496,37.7868,169731.0
2023-06-07 14:50:00,40.54,40.55,40.52,40.55,158103.0,37.7868,37.7962,37.7682,37.7962,158103.0
2023-06-07 15:00:00,40.55,40.56,40.53,40.54,432255.0,37.7962,37.8055,37.7775,37.7868,432255.0
2023-06-07 15:10:00,40.54,40.54,40.52,40.52,161500.0,37.7868,37.7868,37.7682,37.7682,161500.0
2023-06-07 15:20:00,40.52,40.55,40.5,40.52,325674.0,37.7682,37.7962,37.7496,37.7682,325674.0
2023-06-07 15:30:00,40.52,40.54,40.5,40.51,231127.0,37.7682,37.7868,37.7496,37.7589,231127.0
2023-06-07 15:40:00,40.51,40.53,40.5,40.52,215045.0,37.7589,37.7775,37.7496,37.7682,215045.0
2023-06-07 15:50:00,40.53,40.54,40.5,40.52,246246.0,37.7775,37.7868,37.7496,37.7682,246246.0
2023-06-08 09:30:00,40.54,40.63,40.53,40.6,429219.0,37.7868,37.8707,37.7775,37.8428,429219.0
2023-06-08 09:40:00,40.59,40.65,40.56,40.57,227138.0,37.8334,37.8894,37.8055,37.8148,227138.0
2023-06-08 09:50:00,40.57,40.63,40.56,40.61,219867.0,37.8148,37.8707,37.8055,37.8521,219867.0
2023-06-08 10:00:00,40.61,40.66,40.59,40.64,268886.0,37.8521,37.8987,37.8334,37.8801,268886.0
2023-06-08 10:10:00,40.64,40.66,40.63,40.64,222352.0,37.8801,37.8987,37.8707,37.8801,222352.0
2023-06-08 10:20:00,40.65,40.67,40.63,40.66,139235.0,37.8894,37.908,37.8707,37.8987,139235.0
2023-06-08 10:30:00,40.66,40.68,40.62,40.65,279340.0,37.8987,37.9173,37.8614,37.8894,279340.0
2023-06-08 10:40:00,40.65,40.67,40.63,40.64,287177.0,37.8894,37.908,37.8707,37.8801,287177.0
2023-06-08 10:50:00,40.64,40.67,40.64,40.67,360830.0,37.8801,37.908,37.8801,37.908,360830.0
2023-06-08 11:00:00,40.67,40.7,40.66,40.69,328998.0,37.908,37.936,37.8987,37.9267,328998.0
2023-06-08 11:10:00,40.7,40.71,40.68,40.7,213365.0,37.936,37.9453,37.9173,37.936,213365.0
2023-06-08 11:20:00,40.7,40.73,40.69,40.73,209277.0,37.936,37.9639,37.9267,37.9639,209277.0
2023-06-08 11:30:00,40.73,40.74,40.69,40.71,341136.0,37.9639,37.9733,37.9267,37.9453,341136.0
2023-06-08 11:40:00,40.7,40.72,40.67,40.69,197955.0,37.936,37.9546,37.908,37.9267,197955.0
2023-06-08 11:50:00,40.69,40.73,40.68,40.7,194178.0,37.9267,37.9639,37.9173,37.936,194178.0
2023-06-08 12:00:00,40.7,40.71,40.68,40.69,119960.0,37.936,37.9453,37.9173,37.9267,119960.0
2023-06-08 12:10:00,40.69,40.72,40.68,40.71,186584.0,37.9267,37.9546,37.9173,37.9453,186584.0
2023-06-08 12:20:00,40.71,40.77,40.71,40.76,215530.0,37.9453,38.0012,37.9453,37.9919,215530.0
2023-06-08 12:30:00,40.76,40.76,40.72,40.75,252852.0,37.9919,37.9919,37.9546,37.9826,252852.0
2023-06-08 12:40:00,40.75,40.76,40.73,40.75,146255.0,37.9826,37.9919,37.9639,37.9826,146255.0
2023-06-08 12:50:00,40.74,40.77,40.73,40.77,132546.0,37.9733,38.0012,37.9639,38.0012,132546.0
2023-06-08 13:00:00,40.77,40.78,40.75,40.76,107227.0,38.0012,38.0105,37.9826,37.9919,107227.0
2023-06-08 13:10:00,40.75,40.76,40.72,40.76,196775.0,37.9826,37.9919,37.9546,37.9919,196775.0
2023-06-08 13:20:00,40.76,40.76,40.72,40.74,155259.0,37.9919,37.9919,37.9546,37.9733,155259.0
2023-06-08 13:30:00,40.74,40.75,40.72,40.73,136546.0,37.9733,37.9826,37.9546,37.9639,136546.0
2023-06-08 13:40:00,40.73,40.73,40.69,40.7,248658.0,37.9639,37.9639,37.9267,37.936,248658.0
2023-06-08 13:50:00,40.7,40.73,40.7,40.73,155986.0,37.936,37.9639,37.936,37.9639,155986.0
2023-06-08 14:00:00,40.73,40.73,40.71,40.72,87777.0,37.9639,37.9639,37.9453,37.9546,87777.0
2023-06-08 14:10:00,40.71,40.74,40.7,40.73,212572.0,37.9453,37.9733,37.936,37.9639,212572.0
2023-06-08 14:20:00,40.73,40.75,40.72,40.75,90067.0,37.9639,37.9826,37.9546,37.9826,90067.0
2023-06-08 14:30:00,40.75,40.76,40.74,40.75,190982.0,37.9826,37.9919,37.9733,37.9826,190982.0
2023-06-08 14:40:00,40.75,40.76,40.74,40.75,233474.0,37.9826,37.9919,37.9733,37.9826,233474.0
2023-06-08 14:50:00,40.75,40.75,40.73,40.75,249606.0,37.9826,37.9826,37.9639,37.9826,249606.0
2023-06-08 15:00:00,40.75,40.75,40.74,40.74,120632.0,37.9826,37.9826,37.9733,37.9733,120632.0
2023-06-08 15:10:00,40.74,40.75,40.72,40.73,246448.0,37.9733,37.9826,37.9546,37.9639,246448.0
2023-06-08 15:20:00,40.73,40.74,40.72,40.73,316964.0,37.9639,37.9733,37.9546,37.9639,316964.0
2023-06-08 15:30:00,40.73,40.73,40.72,40.73,225590.0,37.9639,37.9639,37.9546,37.9639,225590.0
2023-06-08 15:40:00,40.73,40.75,40.72,40.75,278186.0,37.9639,37.9826,37.9546,37.9826,278186.0
2023-06-08 15:50:00,40.75,40.76,40.73,40.74,323028.0,37.9826,37.9919,37.9639,37.9733,323028.0
2023-06-09 09:30:00,40.79,40.88,40.77,40.85,525732.0,38.0199,38.1038,38.0012,38.0758,525732.0
2023-06-09 09:40:00,40.85,40.89,40.81,40.86,302220.0,38.0758,38.1131,38.0385,38.0851,302220.0
2023-06-09 09:50:00,40.86,40.91,40.84,40.91,632610.0,38.0851,38.1317,38.0665,38.1317,632610.0
2023-06-09 10:00:00,40.91,40.96,40.9,40.94,384213.0,38.1317,38.1783,38.1224,38.1597,384213.0
2023-06-09 10:10:00,40.94,40.99,40.93,40.98,318091.0,38.1597,38.2063,38.1504,38.197,318091.0
2023-06-09 10:20:00,40.99,41.02,40.97,41.0,378771.0,38.2063,38.2342,38.1876,38.2156,378771.0
2023-06-09 10:30:00,41.0,41.0,40.93,40.94,346572.0,38.2156,38.2156,38.1504,38.1597,346572.0
2023-06-09 10:40:00,40.94,40.94,40.88,40.89,414698.0,38.1597,38.1597,38.1038,38.1131,414698.0
2023-06-09 10:50:00,40.89,40.91,40.84,40.89,219854.0,38.1131,38.1317,38.0665,38.1131,219854.0
2023-06-09 11:00:00,40.89,40.94,40.87,40.93,328758.0,38.1131,38.1597,38.0944,38.1504,328758.0
2023-06-09 11:10:00,40.93,40.94,40.9,40.92,176937.0,38.1504,38.1597,38.1224,38.141,176937.0
2023-06-09 11:20:00,40.92,40.94,40.87,40.88,306498.0,38.141,38.1597,38.0944,38.1038,306498.0
2023-06-09 11:30:00,40.88,40.92,40.87,40.91,316792.0,38.1038,38.141,38.0944,38.1317,316792.0
2023-06-09 11:40:00,40.91,40.94,40.9,40.9,225560.0,38.1317,38.1597,38.1224,38.1224,225560.0
2023-06-09 11:50:00,40.91,40.92,40.89,40.9,237487.0,38.1317,38.141,38.1131,38.1224,237487.0
2023-06-09 12:00:00,40.9,40.91,40.85,40.85,292023.0,38.1224,38.1317,38.0758,38.0758,292023.0
2023-06-09 12:10:00,40.86,40.89,40.84,40.87,201840.0,38.0851,38.1131,38.0665,38.0944,201840.0
2023-06-09 12:20:00,40.88,40.88,40.81,40.83,247317.0,38.1038,38.1038,38.0385,38.0571,247317.0
2023-06-09 12:30:00,40.83,40.85,40.82,40.82,112094.0,38.0571,38.0758,38.0478,38.0478,112094.0
2023-06-09 12:40:00,40.83,40.85,40.81,40.85,81100.0,38.0571,38.0758,38.0385,38.0758,81100.0
2023-06-09 12:50:00,40.85,40.87,40.84,40.87,59826.0,38.0758,38.0944,38.0665,38.0944,59826.0
2023-06-09 13:00:00,40.87,40.89,40.86,40.89,166123.0,38.0944,38.1131,38.0851,38.1131,166123.0
2023-06-09 13:10:00,40.88,40.89,40.87,40.88,95640.0,38.1038,38.1131,38.0944,38.1038,95640.0
2023-06-09 13:20:00,40.88,40.9,40.87,40.9,64670.0,38.1038,38.1224,38.0944,38.1224,64670.0
2023-06-09 13:30:00,40.89,40.91,40.88,40.91,148144.0,38.1131,38.1317,38.1038,38.1317,148144.0
2023-06-09 13:40:00,40.91,40.92,40.9,40.91,57638.0,38.1317,38.141,38.1224,38.1317,57638.0
2023-06-09 13:50:00,40.9,40.91,40.88,40.91,244037.0,38.1224,38.1317,38.1038,38.1317,244037.0
2023-06-09 14:00:00,40.91,40.92,40.89,40.9,105266.0,38.1317,38.141,38.1131,38.1224,105266.0
2023-06-09 14:10:00,40.91,40.92,40.89,40.9,77956.0,38.1317,38.141,38.1131,38.1224,77956.0
2023-06-09 14:20:00,40.9,40.91,40.87,40.88,143908.0,38.1224,38.1317,38.0944,38.1038,143908.0
2023-06-09 14:30:00,40.89,40.89,40.84,40.85,165960.0,38.1131,38.1131,38.0665,38.0758,165960.0
2023-06-09 14:40:00,40.84,40.86,40.83,40.84,63625.0,38.0665,38.0851,38.0571,38.0665,63625.0
2023-06-09 14:50:00,40.84,40.86,40.83,40.86,214765.0,38.0665,38.0851,38.0571,38.0851,214765.0
2023-06-09 15:00:00,40.85,40.87,40.84,40.84,123383.0,38.0758,38.0944,38.0665,38.0665,123383.0
2023-06-09 15:10:00,40.84,40.86,40.84,40.86,150650.0,38.0665,38.0851,38.0665,38.0851,150650.0
2023-06-09 15:20:00,40.86,40.86,40.83,40.84,99914.0,38.0851,38.0851,38.0571,38.0665,99914.0
2023-06-09 15:30:00,40.84,40.85,40.82,40.84,202574.0,38.0665,38.0758,38.0478,38.0665,202574.0
2023-06-09 15:40:00,40.84,40.85,40.83,40.85,80756.0,38.0665,38.0758,38.0571,38.0758,80756.0
2023-06-09 15:50:00,40.85,40.87,40.84,40.86,403332.0,38.0758,38.0944,38.0665,38.0851,403332.0
2023-06-12 09:30:00,40.93,40.97,40.87,40.9,291939.0,38.1504,38.1876,38.0944,38.1224,291939.0
2023-06-12 09:40:00,40.9,40.92,40.88,40.9,199032.0,38.1224,38.141,38.1038,38.1224,199032.0
2023-06-12 09:50:00,40.9,40.91,40.87,40.9,155157.0,38.1224,38.1317,38.0944,38.1224,155157.0
2023-06-12 10:00:00,40.9,40.93,40.86,40.89,299123.0,38.1224,38.1504,38.0851,38.1131,299123.0
2023-06-12 10:10:00,40.89,40.9,40.87,40.9,195091.0,38.1131,38.1224,38.0944,38.1224,195091.0
2023-06-12 10:20:00,40.9,40.93,40.89,40.91,193436.0,38.1224,38.1504,38.1131,38.1317,193436.0
2023-06-12 10:30:00,40.9,40.94,40.87,40.91,282252.0,38.1224,38.1597,38.0944,38.1317,282252.0
2023-06-12 10:40:00,40.91,40.96,40.9,40.95,162629.0,38.1317,38.1783,38.1224,38.169,162629.0
2023-06-12 10:50:00,40.94,40.95,40.92,40.95,260256.0,38.1597,38.169,38.141,38.169,260256.0
2023-06-12 11:00:00,40.94,40.95,40.92,40.94,147427.0,38.1597,38.169,38.141,38.1597,147427.0
2023-06-12 11:10:00,40.94,40.95,40.93,40.94,196643.0,38.1597,38.169,38.1504,38.1597,196643.0
2023-06-12 11:20:00,40.94,40.96,40.93,40.96,132933.0,38.1597,38.1783,38.1504,38.1783,132933.0
2023-06-12 11:30:00,40.95,40.96,40.94,40.96,165244.0,38.169,38.1783,38.1597,38.1783,165244.0
2023-06-12 11:40:00,40.96,40.96,40.92,40.93,161505.0,38.1783,38.1783,38.141,38.1504,161505.0
2023-06-12 11:50:00,40.93,40.94,40.92,40.93,40278.0,38.1504,38.1597,38.141,38.1504,40278.0
2023-06-12 12:00:00,40.94,40.95,40.92,40.94,562826.0,38.1597,38.169,38.141,38.1597,562826.0
2023-06-12 12:10:00,40.94,40.95,40.92,40.95,245840.0,38.1597,38.169,38.141,38.169,245840.0
2023-06-12 12:20:00,40.95,40.96,40.94,40.94,52886.0,38.169,38.1783,38.1597,38.1597,52886.0
2023-06-12 12:30:00,40.94,40.96,40.94,40.96,46766.0,38.1597,38.1783,38.1597,38.1783,46766.0
2023-06-12 12:40:00,40.95,40.96,40.94,40.95,78040.0,38.169,38.1783,38.1597,38.169,78040.0
2023-06-12 12:50:00,40.96,40.96,40.94,40.94,77047.0,38.1783,38.1783,38.1597,38.1597,77047.0
2023-06-12 13:00:00,40.95,40.96,40.94,40.95,92926.0,38.169,38.1783,38.1597,38.169,92926.0
2023-06-12 13:10:00,40.95,40.96,40.93,40.96,112514.0,38.169,38.1783,38.1504,38.1783,112514.0
2023-06-12 13:20:00,40.96,40.96,40.93,40.94,60315.0,38.1783,38.1783,38.1504,38.1597,60315.0
2023-06-12 13:30:00,40.95,40.96,40.94,40.94,77724.0,38.169,38.1783,38.1597,38.1597,77724.0
2023-06-12 13:40:00,40.95,40.99,40.94,40.99,61503.0,38.169,38.2063,38.1597,38.2063,61503.0
2023-06-12 13:50:00,40.98,40.99,40.97,40.98,56310.0,38.197,38.2063,38.1876,38.197,56310.0
2023-06-12 14:00:00,40.98,40.99,40.97,40.98,86171.0,38.197,38.2063,38.1876,38.197,86171.0
2023-06-12 14:10:00,40.98,41.0,40.98,40.99,119161.0,38.197,38.2156,38.197,38.2063,119161.0
2023-06-12 14:20:00,40.98,40.99,40.97,40.97,170803.0,38.197,38.2063,38.1876,38.1876,170803.0
2023-06-12 14:30:00,40.97,40.98,40.95,40.96,165301.0,38.1876,38.197,38.169,38.1783,165301.0
2023-06-12 14:40:00,40.96,40.98,40.95,40.97,86030.0,38.1783,38.197,38.169,38.1876,86030.0
2023-06-12 14:50:00,40.98,40.98,40.96,40.98,243353.0,38.197,38.197,38.1783,38.197,243353.0
2023-06-12 15:00:00,40.98,40.99,40.97,40.98,145376.0,38.197,38.2063,38.1876,38.197,145376.0
2023-06-12 15:10:00,40.99,41.0,40.98,40.98,234751.0,38.2063,38.2156,38.197,38.197,234751.0
2023-06-12 15:20:00,40.98,40.99,40.97,40.98,173712.0,38.197,38.2063,38.1876,38.197,173712.0
2023-06-12 15:30:00,40.98,40.98,40.97,40.98,273027.0,38.197,38.197,38.1876,38.197,273027.0
2023-06-12 15:40:00,40.98,40.98,40.97,40.98,235684.0,38.197,38.197,38.1876,38.197,235684.0
2023-06-12 15:50:00,40.98,40.98,40.95,40.97,322157.0,38.197,38.197,38.169,38.1876,322157.0
2023-06-13 09:30:00,41.35,41.47,41.33,41.44,501559.0,38.5418,38.6537,38.5232,38.6257,501559.0
2023-06-13 09:40:00,41.45,41.48,41.39,41.42,288579.0,38.635,38.663,38.5791,38.6071,288579.0
2023-06-13 09:50:00,41.42,41.43,41.34,41.35,379416.0,38.6071,38.6164,38.5325,38.5418,379416.0
2023-06-13 10:00:00,41.36,41.36,41.29,41.32,288792.0,38.5512,38.5512,38.4859,38.5139,288792.0
2023-06-13 10:10:00,41.31,41.32,41.23,41.28,241923.0,38.5045,38.5139,38.43,38.4766,241923.0
2023-06-13 10:20:00,41.28,41.37,41.27,41.37,221810.0,38.4766,38.5605,38.4673,38.5605,221810.0
2023-06-13 10:30:00,41.37,41.37,41.34,41.36,288822.0,38.5605,38.5605,38.5325,38.5512,288822.0
2023-06-13 10:40:00,41.36,41.41,41.35,41.4,232498.0,38.5512,38.5978,38.5418,38.5884,232498.0
2023-06-13 10:50:00,41.41,41.41,41.35,41.36,188815.0,38.5978,38.5978,38.5418,38.5512,188815.0
2023-06-13 11:00:00,41.36,41.36,41.32,41.34,173408.0,38.5512,38.5512,38.5139,38.5325,173408.0
2023-06-13 11:10:00,41.34,41.39,41.32,41.37,243108.0,38.5325,38.5791,38.5139,38.5605,243108.0
2023-06-13 11:20:00,41.36,41.38,41.34,41.36,93157.0,38.5512,38.5698,38.5325,38.5512,93157.0
2023-06-13 11:30:00,41.36,41.36,41.32,41.33,496150.0,38.5512,38.5512,38.5139,38.5232,496150.0
2023-06-13 11:40:00,41.33,41.35,41.31,41.34,108074.0,38.5232,38.5418,38.5045,38.5325,108074.0
2023-06-13 11:50:00,41.34,41.36,41.3,41.31,158057.0,38.5325,38.5512,38.4952,38.5045,158057.0
2023-06-13 12:00:00,41.3,41.36,41.29,41.35,169265.0,38.4952,38.5512,38.4859,38.5418,169265.0
2023-06-13 12:10:00,41.35,41.36,41.34,41.34,128214.0,38.5418,38.5512,38.5325,38.5325,128214.0
2023-06-13 12:20:00,41.34,41.36,41.33,41.35,195972.0,38.5325,38.5512,38.5232,38.5418,195972.0
2023-06-13 12:30:00,41.34,41.36,41.33,41.36,53397.0,38.5325,38.5512,38.5232,38.5512,53397.0
2023-06-13 12:40:00,41.35,41.36,41.33,41.35,112881.0,38.5418,38.5512,38.5232,38.5418,112881.0
2023-06-13 12:50:00,41.36,41.37,41.35,41.36,139882.0,38.5512,38.5605,38.5418,38.5512,139882.0
2023-06-13 13:00:00,41.35,41.38,41.34,41.34,77601.0,38.5418,38.5698,38.5325,38.5325,77601.0
2023-06-13 13:10:00,41.34,41.35,41.32,41.34,89929.0,38.5325,38.5418,38.5139,38.5325,89929.0
2023-06-13 13:20:00,41.35,41.36,41.33,41.35,192240.0,38.5418,38.5512,38.5232,38.5418,192240.0
2023-06-13 13:30:00,41.34,41.35,41.3,41.31,111983.0,38.5325,38.5418,38.4952,38.5045,111983.0
2023-06-13 13:40:00,41.31,41.33,41.3,41.33,84601.0,38.5045,38.5232,38.4952,38.5232,84601.0
2023-06-13 13:50:00,41.33,41.33,41.31,41.32,66712.0,38.5232,38.5232,38.5045,38.5139,66712.0
2023-06-13 14:00:00,41.32,41.34,41.31,41.31,110036.0,38.5139,38.5325,38.5045,38.5045,110036.0
2023-06-13 14:10:00,41.31,41.31,41.29,41.3,343485.0,38.5045,38.5045,38.4859,38.4952,343485.0
2023-06-13 14:20:00,41.3,41.32,41.25,41.27,176810.0,38.4952,38.5139,38.4486,38.4673,176810.0
2023-06-13 14:30:00,41.27,41.27,41.24,41.25,169978.0,38.4673,38.4673,38.4393,38.4486,169978.0
2023-06-13 14:40:00,41.26,41.27,41.24,41.26,109876.0,38.4579,38.4673,38.4393,38.4579,109876.0
2023-06-13 14:50:00,41.26,41.3,41.25,41.29,194746.0,38.4579,38.4952,38.4486,38.4859,194746.0
2023-06-13 15:00:00,41.29,41.3,41.28,41.3,239501.0,38.4859,38.4952,38.4766,38.4952,239501.0
2023-06-13 15:10:00,41.3,41.3,41.28,41.29,200663.0,38.4952,38.4952,38.4766,38.4859,200663.0
2023-06-13 15:20:00,41.29,41.31,41.28,41.29,246673.0,38.4859,38.5045,38.4766,38.4859,246673.0
2023-06-13 15:30:00,41.29,41.3,41.28,41.29,172508.0,38.4859,38.4952,38.4766,38.4859,172508.0
2023-06-13 15:40:00,41.29,41.31,41.29,41.29,337547.0,38.4859,38.5045,38.4859,38.4859,337547.0
2023-06-13 15:50:00,41.3,41.31,41.28,41.3,336947.0,38.4952,38.5045,38.4766,38.4952,336947.0
2023-06-14 09:30:00,41.4,41.45,41.37,41.45,478315.0,38.5884,38.635,38.5605,38.635,478315.0
2023-06-14 09:40:00,41.45,41.54,41.45,41.52,174198.0,38.635,38.7189,38.635,38.7003,174198.0
2023-06-14 09:50:00,41.51,41.55,41.5,41.54,148638.0,38.691,38.7283,38.6816,38.7189,148638.0
2023-06-14 10:00:00,41.54,41.6,41.51,41.6,180708.0,38.7189,38.7749,38.691,38.7749,180708.0
2023-06-14 10:10:00,41.6,41.63,41.58,41.61,99156.0,38.7749,38.8028,38.7562,38.7842,99156.0
2023-06-14 10:20:00,41.6,41.61,41.56,41.58,241641.0,38.7749,38.7842,38.7376,38.7562,241641.0
2023-06-14 10:30:00,41.58,41.6,41.56,41.59,199246.0,38.7562,38.7749,38.7376,38.7655,199246.0
2023-06-14 10:40:00,41.6,41.62,41.58,41.59,161780.0,38.7749,38.7935,38.7562,38.7655,161780.0
2023-06-14 10:50:00,41.59,41.61,41.57,41.61,173505.0,38.7655,38.7842,38.7469,38.7842,173505.0
2023-06-14 11:00:00,41.61,41.63,41.59,41.61,128065.0,38.7842,38.8028,38.7655,38.7842,128065.0
2023-06-14 11:10:00,41.62,41.63,41.6,41.62,107808.0,38.7935,38.8028,38.7749,38.7935,107808.0
2023-06-14 11:20:00,41.61,41.64,41.61,41.62,193925.0,38.7842,38.8121,38.7842,38.7935,193925.0
2023-06-14 11:30:00,41.63,41.63,41.61,41.62,95876.0,38.8028,38.8028,38.7842,38.7935,95876.0
2023-06-14 11:40:00,41.62,41.64,41.61,41.63,199541.0,38.7935,38.8121,38.7842,38.8028,199541.0
2023-06-14 11:50:00,41.63,41.63,41.61,41.62,65469.0,38.8028,38.8028,38.7842,38.7935,65469.0
2023-06-14 12:00:00,41.63,41.63,41.61,41.63,127240.0,38.8028,38.8028,38.7842,38.8028,127240.0
2023-06-14 12:10:00,41.63,41.69,41.62,41.69,136452.0,38.8028,38.8587,38.7935,38.8587,136452.0
2023-06-14 12:20:00,41.69,41.72,41.68,41.68,163979.0,38.8587,38.8867,38.8494,38.8494,163979.0
2023-06-14 12:30:00,41.69,41.69,41.66,41.68,146362.0,38.8587,38.8587,38.8308,38.8494,146362.0
2023-06-14 12:40:00,41.68,41.69,41.67,41.69,94853.0,38.8494,38.8587,38.8401,38.8587,94853.0
2023-06-14 12:50:00,41.69,41.69,41.67,41.69,87766.0,38.8587,38.8587,38.8401,38.8587,87766.0
2023-06-14 13:00:00,41.69,41.73,41.68,41.71,110933.0,38.8587,38.896,38.8494,38.8774,110933.0
2023-06-14 13:10:00,41.72,41.74,41.68,41.69,189962.0,38.8867,38.9053,38.8494,38.8587,189962.0
2023-06-14 13:20:00,41.69,41.71,41.68,41.7,167334.0,38.8587,38.8774,38.8494,38.8681,167334.0
2023-06-14 13:30:00,41.71,41.72,41.69,41.72,133341.0,38.8774,38.8867,38.8587,38.8867,133341.0
2023-06-14 13:40:00,41.71,41.72,41.7,41.71,113477.0,38.8774,38.8867,38.8681,38.8774,113477.0
2023-06-14 13:50:00,41.71,41.71,41.66,41.68,115827.0,38.8774,38.8774,38.8308,38.8494,115827.0
2023-06-14 14:00:00,41.66,41.67,41.37,41.45,496180.0,38.8308,38.8401,38.5605,38.635,496180.0
2023-06-14 14:10:00,41.45,41.5,41.43,41.46,403831.0,38.635,38.6816,38.6164,38.6444,403831.0
2023-06-14 14:20:00,41.46,41.5,41.42,41.48,178777.0,38.6444,38.6816,38.6071,38.663,178777.0
2023-06-14 14:30:00,41.47,41.6,41.44,41.58,370802.0,38.6537,38.7749,38.6257,38.7562,370802.0
2023-06-14 14:40:00,41.58,41.7,41.57,41.7,432599.0,38.7562,38.8681,38.7469,38.8681,432599.0
2023-06-14 14:50:00,41.7,41.72,41.64,41.65,398201.0,38.8681,38.8867,38.8121,38.8215,398201.0
2023-06-14 15:00:00,41.66,41.74,41.65,41.73,236612.0,38.8308,38.9053,38.8215,38.896,236612.0
2023-06-14 15:10:00,41.74,41.75,41.61,41.65,328085.0,38.9053,38.9147,38.7842,38.8215,328085.0
2023-06-14 15:20:00,41.64,41.75,41.64,41.66,233833.0,38.8121,38.9147,38.8121,38.8308,233833.0
2023-06-14 15:30:00,41.66,41.69,41.62,41.68,398135.0,38.8308,38.8587,38.7935,38.8494,398135.0
2023-06-14 15:40:00,41.68,41.68,41.64,41.64,266301.0,38.8494,38.8494,38.8121,38.8121,266301.0
2023-06-14 15:50:00,41.64,41.7,41.61,41.7,495889.0,38.8121,38.8681,38.7842,38.8681,495889.0
2023-06-15 09:30:00,41.9,41.96,41.87,41.93,325389.0,39.0545,39.1104,39.0265,39.0824,325389.0
2023-06-15 09:40:00,41.94,41.96,41.9,41.95,190433.0,39.0918,39.1104,39.0545,39.1011,190433.0
2023-06-15 09:50:00,41.96,41.98,41.94,41.96,176070.0,39.1104,39.129,39.0918,39.1104,176070.0
2023-06-15 10:00:00,41.96,41.97,41.92,41.96,263460.0,39.1104,39.1197,39.0731,39.1104,263460.0
2023-06-15 10:10:00,41.96,41.96,41.9,41.92,219099.0,39.1104,39.1104,39.0545,39.0731,219099.0
2023-06-15 10:20:00,41.91,41.98,41.9,41.98,308818.0,39.0638,39.129,39.0545,39.129,308818.0
2023-06-15 10:30:00,41.97,41.97,41.86,41.86,656146.0,39.1197,39.1197,39.0172,39.0172,656146.0
2023-06-15 10:40:00,41.87,41.92,41.86,41.92,373626.0,39.0265,39.0731,39.0172,39.0731,373626.0
2023-06-15 10:50:00,41.91,41.93,41.86,41.93,242211.0,39.0638,39.0824,39.0172,39.0824,242211.0
2023-06-15 11:00:00,41.93,41.96,41.87,41.89,482288.0,39.0824,39.1104,39.0265,39.0452,482288.0
2023-06-15 11:10:00,41.89,41.95,41.87,41.94,235800.0,39.0452,39.1011,39.0265,39.0918,235800.0
2023-06-15 11:20:00,41.94,41.97,41.94,41.97,319739.0,39.0918,39.1197,39.0918,39.1197,319739.0
2023-06-15 11:30:00,41.97,41.98,41.93,41.97,311832.0,39.1197,39.129,39.0824,39.1197,311832.0
2023-06-15 11:40:00,41.97,41.99,41.94,41.95,257351.0,39.1197,39.1384,39.0918,39.1011,257351.0
2023-06-15 11:50:00,41.94,41.96,41.93,41.94,291989.0,39.0918,39.1104,39.0824,39.0918,291989.0
2023-06-15 12:00:00,41.95,41.97,41.94,41.97,162288.0,39.1011,39.1197,39.0918,39.1197,162288.0
2023-06-15 12:10:00,41.97,41.99,41.96,41.99,173123.0,39.1197,39.1384,39.1104,39.1384,173123.0
2023-06-15 12:20:00,41.98,42.0,41.97,41.99,137864.0,39.129,39.1477,39.1197,39.1384,137864.0
2023-06-15 12:30:00,41.98,41.99,41.95,41.98,113460.0,39.129,39.1384,39.1011,39.129,113460.0
2023-06-15 12:40:00,41.97,41.99,41.95,41.97,164367.0,39.1197,39.1384,39.1011,39.1197,164367.0
2023-06-15 12:50:00,41.97,41.98,41.95,41.98,188027.0,39.1197,39.129,39.1011,39.129,188027.0
2023-06-15 13:00:00,41.98,41.99,41.95,41.96,156619.0,39.129,39.1384,39.1011,39.1104,156619.0
2023-06-15 13:10:00,41.97,41.98,41.95,41.97,134617.0,39.1197,39.129,39.1011,39.1197,134617.0
2023-06-15 13:20:00,41.97,42.0,41.96,42.0,207259.0,39.1197,39.1477,39.1104,39.1477,207259.0
2023-06-15 13:30:00,41.99,42.0,41.98,41.98,107819.0,39.1384,39.1477,39.129,39.129,107819.0
2023-06-15 13:40:00,41.98,42.01,41.98,42.0,626584.0,39.129,39.157,39.129,39.1477,626584.0
2023-06-15 13:50:00,42.01,42.02,42.0,42.02,48019.0,39.157,39.1663,39.1477,39.1663,48019.0
2023-06-15 14:00:00,42.02,42.03,42.0,42.01,130046.0,39.1663,39.1757,39.1477,39.157,130046.0
2023-06-15 14:10:00,42.01,42.02,42.0,42.0,107404.0,39.157,39.1663,39.1477,39.1477,107404.0
2023-06-15 14:20:00,42.01,42.04,42.0,42.04,111056.0,39.157,39.185,39.1477,39.185,111056.0
2023-06-15 14:30:00,42.04,42.06,42.03,42.05,159240.0,39.185,39.2036,39.1757,39.1943,159240.0
2023-06-15 14:40:00,42.05,42.08,42.04,42.08,150499.0,39.1943,39.2223,39.185,39.2223,150499.0
2023-06-15 14:50:00,42.08,42.08,42.06,42.07,102712.0,39.2223,39.2223,39.2036,39.2129,102712.0
2023-06-15 15:00:00,42.07,42.07,42.04,42.06,257893.0,39.2129,39.2129,39.185,39.2036,257893.0
2023-06-15 15:10:00,42.06,42.08,42.05,42.07,174822.0,39.2036,39.2223,39.1943,39.2129,174822.0
2023-06-15 15:20:00,42.06,42.06,42.04,42.05,135222.0,39.2036,39.2036,39.185,39.1943,135222.0
2023-06-15 15:30:00,42.06,42.07,42.05,42.07,278051.0,39.2036,39.2129,39.1943,39.2129,278051.0
2023-06-15 15:40:00,42.07,42.08,42.06,42.07,333611.0,39.2129,39.2223,39.2036,39.2129,333611.0
2023-06-15 15:50:00,42.08,42.1,42.05,42.1,639802.0,39.2223,39.2409,39.1943,39.2409,639802.0
2023-06-16 09:30:00,42.14,42.15,41.99,42.06,345727.0,39.2782,39.2875,39.1384,39.2036,345727.0
2023-06-16 09:40:00,42.07,42.09,41.99,42.03,326079.0,39.2129,39.2316,39.1384,39.1757,326079.0
2023-06-16 09:50:00,42.04,42.06,41.99,42.0,234374.0,39.185,39.2036,39.1384,39.1477,234374.0
2023-06-16 10:00:00,42.01,42.08,42.0,42.02,407163.0,39.157,39.2223,39.1477,39.1663,407163.0
2023-06-16 10:10:00,42.02,42.03,41.91,41.91,351198.0,39.1663,39.1757,39.0638,39.0638,351198.0
2023-06-16 10:20:00,41.91,41.98,41.89,41.98,263125.0,39.0638,39.129,39.0452,39.129,263125.0
2023-06-16 10:30:00,41.98,42.04,41.97,41.99,249639.0,39.129,39.185,39.1197,39.1384,249639.0
2023-06-16 10:40:00,41.99,41.99,41.88,41.94,209756.0,39.1384,39.1384,39.0358,39.0918,209756.0
2023-06-16 10:50:00,41.94,41.98,41.93,41.95,170696.0,39.0918,39.129,39.0824,39.1011,170696.0
2023-06-16 11:00:00,41.95,41.99,41.94,41.99,195245.0,39.1011,39.1384,39.0918,39.1384,195245.0
2023-06-16 11:10:00,41.98,42.0,41.95,41.98,278795.0,39.129,39.1477,39.1011,39.129,278795.0
2023-06-16 11:20:00,41.98,42.0,41.92,41.95,345705.0,39.129,39.1477,39.0731,39.1011,345705.0
2023-06-16 11:30:00,41.95,41.98,41.87,41.89,343381.0,39.1011,39.129,39.0265,39.0452,343381.0
2023-06-16 11:40:00,41.9,41.92,41.87,41.88,327563.0,39.0545,39.0731,39.0265,39.0358,327563.0
2023-06-16 11:50:00,41.87,41.92,41.86,41.92,237949.0,39.0265,39.0731,39.0172,39.0731,237949.0
2023-06-16 12:00:00,41.92,41.93,41.9,41.91,221276.0,39.0731,39.0824,39.0545,39.0638,221276.0
2023-06-16 12:10:00,41.92,41.95,41.9,41.94,213086.0,39.0731,39.1011,39.0545,39.0918,213086.0
2023-06-16 12:20:00,41.95,41.96,41.94,41.94,111386.0,39.1011,39.1104,39.0918,39.0918,111386.0
2023-06-16 12:30:00,41.95,41.97,41.94,41.97,153790.0,39.1011,39.1197,39.0918,39.1197,153790.0
2023-06-16 12:40:00,41.97,41.99,41.95,41.98,251929.0,39.1197,39.1384,39.1011,39.129,251929.0
2023-06-16 12:50:00,41.98,42.01,41.98,42.01,159136.0,39.129,39.157,39.129,39.157,159136.0
2023-06-16 13:00:00,42.0,42.02,41.96,41.98,201645.0,39.1477,39.1663,39.1104,39.129,201645.0
2023-06-16 13:10:00,41.97,42.0,41.96,42.0,156097.0,39.1197,39.1477,39.1104,39.1477,156097.0
2023-06-16 13:20:00,41.99,42.01,41.97,41.99,183682.0,39.1384,39.157,39.1197,39.1384,183682.0
2023-06-16 13:30:00,41.99,42.0,41.98,41.99,109949.0,39.1384,39.1477,39.129,39.1384,109949.0
2023-06-16 13:40:00,41.99,42.0,41.97,41.98,79564.0,39.1384,39.1477,39.1197,39.129,79564.0
2023-06-16 13:50:00,41.98,42.01,41.97,42.0,99527.0,39.129,39.157,39.1197,39.1477,99527.0
2023-06-16 14:00:00,42.0,42.0,41.97,41.98,105534.0,39.1477,39.1477,39.1197,39.129,105534.0
2023-06-16 14:10:00,41.99,41.99,41.97,41.98,167171.0,39.1384,39.1384,39.1197,39.129,167171.0
2023-06-16 14:20:00,41.98,41.99,41.97,41.98,102879.0,39.129,39.1384,39.1197,39.129,102879.0
2023-06-16 14:30:00,41.98,42.0,41.96,41.99,247294.0,39.129,39.1477,39.1104,39.1384,247294.0
2023-06-16 14:40:00,41.99,42.01,41.98,42.0,127991.0,39.1384,39.157,39.129,39.1477,127991.0
2023-06-16 14:50:00,42.0,42.0,41.97,41.98,126915.0,39.1477,39.1477,39.1197,39.129,126915.0
2023-06-16 15:00:00,41.98,41.98,41.94,41.95,139916.0,39.129,39.129,39.0918,39.1011,139916.0
2023-06-16 15:10:00,41.94,41.96,41.92,41.96,158588.0,39.0918,39.1104,39.0731,39.1104,158588.0
2023-06-16 15:20:00,41.96,41.98,41.94,41.95,112877.0,39.1104,39.129,39.0918,39.1011,112877.0
2023-06-16 15:30:00,41.94,41.97,41.94,41.96,166576.0,39.0918,39.1197,39.0918,39.1104,166576.0
2023-06-16 15:40:00,41.96,41.96,41.94,41.96,294371.0,39.1104,39.1104,39.0918,39.1104,294371.0
2023-06-16 15:50:00,41.96,41.97,41.92,41.95,298196.0,39.1104,39.1197,39.0731,39.1011,298196.0
2023-06-20 09:30:00,41.2,41.24,41.14,41.15,509219.0,38.6145,38.652,38.5583,38.5676,509219.0
2023-06-20 09:40:00,41.15,41.15,41.08,41.14,358396.0,38.5676,38.5676,38.502,38.5583,358396.0
2023-06-20 09:50:00,41.13,41.15,41.06,41.08,214514.0,38.5489,38.5676,38.4833,38.502,214514.0
2023-06-20 10:00:00,41.08,41.08,41.0,41.02,583581.0,38.502,38.502,38.4271,38.4458,583581.0
2023-06-20 10:10:00,41.02,41.07,40.99,41.0,345598.0,38.4458,38.4927,38.4177,38.4271,345598.0
2023-06-20 10:20:00,41.0,41.0,40.92,40.92,315468.0,38.4271,38.4271,38.3521,38.3521,315468.0
2023-06-20 10:30:00,40.93,40.98,40.91,40.95,221015.0,38.3615,38.4083,38.3427,38.3802,221015.0
2023-06-20 10:40:00,40.95,41.0,40.94,40.96,348490.0,38.3802,38.4271,38.3708,38.3896,348490.0
2023-06-20 10:50:00,40.95,40.98,40.92,40.98,128288.0,38.3802,38.4083,38.3521,38.4083,128288.0
2023-06-20 11:00:00,40.98,41.03,40.97,40.97,322060.0,38.4083,38.4552,38.3989,38.3989,322060.0
2023-06-20 11:10:00,40.98,40.99,40.95,40.97,199984.0,38.4083,38.4177,38.3802,38.3989,199984.0
2023-06-20 11:20:00,40.98,40.98,40.94,40.96,218457.0,38.4083,38.4083,38.3708,38.3896,218457.0
2023-06-20 11:30:00,40.96,40.99,40.95,40.96,204591.0,38.3896,38.4177,38.3802,38.3896,204591.0
2023-06-20 11:40:00,40.96,40.97,40.92,40.94,235846.0,38.3896,38.3989,38.3521,38.3708,235846.0
2023-06-20 11:50:00,40.94,40.95,40.92,40.94,95325.0,38.3708,38.3802,38.3521,38.3708,95325.0
2023-06-20 12:00:00,40.94,40.94,40.88,40.9,115291.0,38.3708,38.3708,38.3146,38.3333,115291.0
2023-06-20 12:10:00,40.9,40.95,40.9,40.94,225952.0,38.3333,38.3802,38.3333,38.3708,225952.0
2023-06-20 12:20:00,40.94,40.98,40.94,40.98,135878.0,38.3708,38.4083,38.3708,38.4083,135878.0
2023-06-20 12:30:00,40.98,41.0,40.96,40.98,95296.0,38.4083,38.4271,38.3896,38.4083,95296.0
2023-06-20 12:40:00,40.98,40.99,40.96,40.98,94694.0,38.4083,38.4177,38.3896,38.4083,94694.0
2023-06-20 12:50:00,40.98,40.99,40.96,40.98,88769.0,38.4083,38.4177,38.3896,38.4083,88769.0
2023-06-20 13:00:00,40.99,41.0,40.96,40.97,76715.0,38.4177,38.4271,38.3896,38.3989,76715.0
2023-06-20 13:10:00,40.97,41.0,40.95,40.99,198734.0,38.3989,38.4271,38.3802,38.4177,198734.0
2023-06-20 13:20:00,41.0,41.02,40.98,40.99,153555.0,38.4271,38.4458,38.4083,38.4177,153555.0
2023-06-20 13:30:00,40.98,41.01,40.97,40.98,229220.0,38.4083,38.4364,38.3989,38.4083,229220.0
2023-06-20 13:40:00,40.98,41.0,40.97,40.99,131383.0,38.4083,38.4271,38.3989,38.4177,131383.0
2023-06-20 13:50:00,41.0,41.0,40.96,40.98,310792.0,38.4271,38.4271,38.3896,38.4083,310792.0
2023-06-20 14:00:00,40.97,40.99,40.96,40.97,156109.0,38.3989,38.4177,38.3896,38.3989,156109.0
2023-06-20 14:10:00,40.97,40.99,40.96,40.98,140819.0,38.3989,38.4177,38.3896,38.4083,140819.0
2023-06-20 14:20:00,40.98,40.99,40.97,40.99,191934.0,38.4083,38.4177,38.3989,38.4177,191934.0
2023-06-20 14:30:00,40.99,40.99,40.96,40.98,313002.0,38.4177,38.4177,38.3896,38.4083,313002.0
2023-06-20 14:40:00,40.97,40.98,40.95,40.98,202494.0,38.3989,38.4083,38.3802,38.4083,202494.0
2023-06-20 14:50:00,40.98,40.98,40.96,40.98,201392.0,38.4083,38.4083,38.3896,38.4083,201392.0
2023-06-20 15:00:00,40.98,40.98,40.97,40.98,272075.0,38.4083,38.4083,38.3989,38.4083,272075.0
2023-06-20 15:10:00,40.98,40.98,40.97,40.98,169318.0,38.4083,38.4083,38.3989,38.4083,169318.0
2023-06-20 15:20:00,40.97,40.99,40.97,40.98,204035.0,38.3989,38.4177,38.3989,38.4083,204035.0
2023-06-20 15:30:00,40.99,40.99,40.97,40.98,293119.0,38.4177,38.4177,38.3989,38.4083,293119.0
2023-06-20 15:40:00,40.98,41.01,40.97,41.01,289463.0,38.4083,38.4364,38.3989,38.4364,289463.0
2023-06-20 15:50:00,41.01,41.03,40.96,40.97,855826.0,38.4364,38.4552,38.3896,38.3989,855826.0
2023-06-21 09:30:00,40.86,40.95,40.85,40.91,682453.0,38.2958,38.3802,38.2865,38.3427,682453.0
2023-06-21 09:40:00,40.91,40.93,40.87,40.92,592068.0,38.3427,38.3615,38.3052,38.3521,592068.0
2023-06-21 09:50:00,40.92,40.92,40.86,40.87,243269.0,38.3521,38.3521,38.2958,38.3052,243269.0
2023-06-21 10:00:00,40.88,40.88,40.82,40.84,248951.0,38.3146,38.3146,38.2584,38.2771,248951.0
2023-06-21 10:10:00,40.84,40.9,40.83,40.86,239004.0,38.2771,38.3333,38.2677,38.2958,239004.0
2023-06-21 10:20:00,40.86,40.9,40.85,40.88,352259.0,38.2958,38.3333,38.2865,38.3146,352259.0
2023-06-21 10:30:00,40.89,40.91,40.86,40.88,202846.0,38.324,38.3427,38.2958,38.3146,202846.0
2023-06-21 10:40:00,40.88,40.89,40.81,40.82,231100.0,38.3146,38.324,38.249,38.2584,231100.0
2023-06-21 10:50:00,40.82,40.85,40.81,40.83,246842.0,38.2584,38.2865,38.249,38.2677,246842.0
2023-06-21 11:00:00,40.84,40.85,40.75,40.76,292012.0,38.2771,38.2865,38.1928,38.2021,292012.0
2023-06-21 11:10:00,40.76,40.78,40.74,40.77,248354.0,38.2021,38.2209,38.1834,38.2115,248354.0
2023-06-21 11:20:00,40.76,40.82,40.76,40.8,273071.0,38.2021,38.2584,38.2021,38.2396,273071.0
2023-06-21 11:30:00,40.8,40.86,40.8,40.85,130359.0,38.2396,38.2958,38.2396,38.2865,130359.0
2023-06-21 11:40:00,40.85,40.86,40.82,40.84,428407.0,38.2865,38.2958,38.2584,38.2771,428407.0
2023-06-21 11:50:00,40.84,40.84,40.82,40.83,133254.0,38.2771,38.2771,38.2584,38.2677,133254.0
2023-06-21 12:00:00,40.82,40.85,40.81,40.85,87404.0,38.2584,38.2865,38.249,38.2865,87404.0
2023-06-21 12:10:00,40.85,40.88,40.83,40.86,200599.0,38.2865,38.3146,38.2677,38.2958,200599.0
2023-06-21 12:20:00,40.87,40.88,40.86,40.88,106620.0,38.3052,38.3146,38.2958,38.3146,106620.0
2023-06-21 12:30:00,40.88,40.89,40.87,40.87,68017.0,38.3146,38.324,38.3052,38.3052,68017.0
2023-06-21 12:40:00,40.88,40.88,40.84,40.84,68782.0,38.3146,38.3146,38.2771,38.2771,68782.0
2023-06-21 12:50:00,40.84,40.87,40.83,40.85,232439.0,38.2771,38.3052,38.2677,38.2865,232439.0
2023-06-21 13:00:00,40.86,40.86,40.83,40.86,81576.0,38.2958,38.2958,38.2677,38.2958,81576.0
2023-06-21 13:10:00,40.86,40.86,40.84,40.85,88004.0,38.2958,38.2958,38.2771,38.2865,88004.0
2023-06-21 13:20:00,40.86,40.86,40.84,40.84,144335.0,38.2958,38.2958,38.2771,38.2771,144335.0
2023-06-21 13:30:00,40.85,40.88,40.84,40.88,180976.0,38.2865,38.3146,38.2771,38.3146,180976.0
2023-06-21 13:40:00,40.88,40.9,40.86,40.89,171978.0,38.3146,38.3333,38.2958,38.324,171978.0
2023-06-21 13:50:00,40.89,40.9,40.88,40.9,115709.0,38.324,38.3333,38.3146,38.3333,115709.0
2023-06-21 14:00:00,40.9,40.92,40.89,40.91,104891.0,38.3333,38.3521,38.324,38.3427,104891.0
2023-06-21 14:10:00,40.91,40.93,40.9,40.93,230780.0,38.3427,38.3615,38.3333,38.3615,230780.0
2023-06-21 14:20:00,40.93,40.94,40.92,40.93,150889.0,38.3615,38.3708,38.3521,38.3615,150889.0
2023-06-21 14:30:00,40.94,40.95,40.93,40.95,205050.0,38.3708,38.3802,38.3615,38.3802,205050.0
2023-06-21 14:40:00,40.95,40.95,40.92,40.93,159284.0,38.3802,38.3802,38.3521,38.3615,159284.0
2023-06-21 14:50:00,40.93,40.93,40.92,40.93,89760.0,38.3615,38.3615,38.3521,38.3615,89760.0
2023-06-21 15:00:00,40.92,40.93,40.89,40.91,113830.0,38.3521,38.3615,38.324,38.3427,113830.0
2023-06-21 15:10:00,40.9,40.92,40.9,40.92,87268.0,38.3333,38.3521,38.3333,38.3521,87268.0
2023-06-21 15:20:00,40.91,40.92,40.89,40.9,95071.0,38.3427,38.3521,38.324,38.3333,95071.0
2023-06-21 15:30:00,40.9,40.9,40.86,40.87,236043.0,38.3333,38.3333,38.2958,38.3052,236043.0
2023-06-21 15:40:00,40.87,40.89,40.86,40.89,134102.0,38.3052,38.324,38.2958,38.324,134102.0
2023-06-21 15:50:00,40.89,40.91,40.88,40.9,322885.0,38.324,38.3427,38.3146,38.3333,322885.0
2023-06-22 09:30:00,40.6,40.67,40.54,40.58,569081.0,38.0522,38.1178,37.9959,38.0334,569081.0
2023-06-22 09:40:00,40.58,40.67,40.57,40.66,189525.0,38.0334,38.1178,38.024,38.1084,189525.0
2023-06-22 09:50:00,40.66,40.72,40.65,40.71,206944.0,38.1084,38.1646,38.099,38.1553,206944.0
2023-06-22 10:00:00,40.7,40.72,40.66,40.68,275364.0,38.1459,38.1646,38.1084,38.1271,275364.0
2023-06-22 10:10:00,40.68,40.75,40.67,40.73,370673.0,38.1271,38.1928,38.1178,38.174,370673.0
2023-06-22 10:20:00,40.73,40.73,40.68,40.7,175875.0,38.174,38.174,38.1271,38.1459,175875.0
2023-06-22 10:30:00,40.71,40.73,40.67,40.7,309577.0,38.1553,38.174,38.1178,38.1459,309577.0
2023-06-22 10:40:00,40.7,40.7,40.64,40.69,129612.0,38.1459,38.1459,38.0897,38.1365,129612.0
2023-06-22 10:50:00,40.69,40.71,40.67,40.69,215097.0,38.1365,38.1553,38.1178,38.1365,215097.0
2023-06-22 11:00:00,40.68,40.74,40.68,40.7,203088.0,38.1271,38.1834,38.1271,38.1459,203088.0
2023-06-22 11:10:00,40.7,40.72,40.68,40.7,171361.0,38.1459,38.1646,38.1271,38.1459,171361.0
2023-06-22 11:20:00,40.7,40.7,40.65,40.67,96510.0,38.1459,38.1459,38.099,38.1178,96510.0
2023-06-22 11:30:00,40.67,40.73,40.66,40.72,370855.0,38.1178,38.174,38.1084,38.1646,370855.0
2023-06-22 11:40:00,40.72,40.74,40.71,40.73,89026.0,38.1646,38.1834,38.1553,38.174,89026.0
2023-06-22 11:50:00,40.72,40.73,40.68,40.7,130848.0,38.1646,38.174,38.1271,38.1459,130848.0
2023-06-22 12:00:00,40.7,40.7,40.66,40.66,78697.0,38.1459,38.1459,38.1084,38.1084,78697.0
2023-06-22 12:10:00,40.67,40.69,40.66,40.67,73511.0,38.1178,38.1365,38.1084,38.1178,73511.0
2023-06-22 12:20:00,40.67,40.69,40.65,40.66,156883.0,38.1178,38.1365,38.099,38.1084,156883.0
2023-06-22 12:30:00,40.67,40.71,40.67,40.69,70784.0,38.1178,38.1553,38.1178,38.1365,70784.0
2023-06-22 12:40:00,40.68,40.7,40.67,40.68,64133.0,38.1271,38.1459,38.1178,38.1271,64133.0
2023-06-22 12:50:00,40.69,40.69,40.67,40.69,67922.0,38.1365,38.1365,38.1178,38.1365,67922.0
2023-06-22 13:00:00,40.69,40.69,40.64,40.66,149718.0,38.1365,38.1365,38.0897,38.1084,149718.0
2023-06-22 13:10:00,40.66,40.67,40.65,40.66,156227.0,38.1084,38.1178,38.099,38.1084,156227.0
2023-06-22 13:20:00,40.67,40.69,40.66,40.68,66448.0,38.1178,38.1365,38.1084,38.1271,66448.0
2023-06-22 13:30:00,40.68,40.69,40.66,40.67,77386.0,38.1271,38.1365,38.1084,38.1178,77386.0
2023-06-22 13:40:00,40.68,40.7,40.67,40.7,53543.0,38.1271,38.1459,38.1178,38.1459,53543.0
2023-06-22 13:50:00,40.7,40.72,40.68,40.71,144091.0,38.1459,38.1646,38.1271,38.1553,144091.0
2023-06-22 14:00:00,40.71,40.73,40.71,40.72,91775.0,38.1553,38.174,38.1553,38.1646,91775.0
2023-06-22 14:10:00,40.72,40.73,40.71,40.72,206448.0,38.1646,38.174,38.1553,38.1646,206448.0
2023-06-22 14:20:00,40.72,40.76,40.71,40.75,126429.0,38.1646,38.2021,38.1553,38.1928,126429.0
2023-06-22 14:30:00,40.75,40.76,40.72,40.74,115542.0,38.1928,38.2021,38.1646,38.1834,115542.0
2023-06-22 14:40:00,40.73,40.74,40.72,40.72,74915.0,38.174,38.1834,38.1646,38.1646,74915.0
2023-06-22 14:50:00,40.72,40.74,40.71,40.74,148775.0,38.1646,38.1834,38.1553,38.1834,148775.0
2023-06-22 15:00:00,40.74,40.74,40.71,40.72,169491.0,38.1834,38.1834,38.1553,38.1646,169491.0
2023-06-22 15:10:00,40.72,40.73,40.7,40.72,226954.0,38.1646,38.174,38.1459,38.1646,226954.0
2023-06-22 15:20:00,40.72,40.73,40.68,40.69,127296.0,38.1646,38.174,38.1271,38.1365,127296.0
2023-06-22 15:30:00,40.69,40.7,40.67,40.7,153535.0,38.1365,38.1459,38.1178,38.1459,153535.0
2023-06-22 15:40:00,40.7,40.72,40.7,40.71,115817.0,38.1459,38.1646,38.1459,38.1553,115817.0
2023-06-22 15:50:00,40.72,40.73,40.71,40.72,296881.0,38.1646,38.174,38.1553,38.1646,296881.0
2023-06-23 09:30:00,40.2,40.22,40.12,40.14,776115.0,37.6773,37.696,37.6023,37.621,776115.0
2023-06-23 09:40:00,40.13,40.16,40.06,40.07,268660.0,37.6117,37.6398,37.5461,37.5554,268660.0
2023-06-23 09:50:00,40.07,40.09,40.03,40.06,200498.0,37.5554,37.5742,37.5179,37.5461,200498.0
2023-06-23 10:00:00,40.05,40.14,40.04,40.14,364466.0,37.5367,37.621,37.5273,37.621,364466.0
2023-06-23 10:10:00,40.14,40.16,40.1,40.11,214217.0,37.621,37.6398,37.5835,37.5929,214217.0
2023-06-23 10:20:00,40.11,40.13,40.07,40.13,238576.0,37.5929,37.6117,37.5554,37.6117,238576.0
2023-06-23 10:30:00,40.13,40.16,40.11,40.16,226224.0,37.6117,37.6398,37.5929,37.6398,226224.0
2023-06-23 10:40:00,40.16,40.17,40.11,40.13,204168.0,37.6398,37.6491,37.5929,37.6117,204168.0
2023-06-23 10:50:00,40.14,40.15,40.1,40.13,137916.0,37.621,37.6304,37.5835,37.6117,137916.0
2023-06-23 11:00:00,40.12,40.14,40.1,40.12,177163.0,37.6023,37.621,37.5835,37.6023,177163.0
2023-06-23 11:10:00,40.11,40.12,40.09,40.09,288855.0,37.5929,37.6023,37.5742,37.5742,288855.0
2023-06-23 11:20:00,40.09,40.11,40.09,40.1,437502.0,37.5742,37.5929,37.5742,37.5835,437502.0
2023-06-23 11:30:00,40.11,40.15,40.09,40.14,143950.0,37.5929,37.6304,37.5742,37.621,143950.0
2023-06-23 11:40:00,40.14,40.16,40.12,40.13,80336.0,37.621,37.6398,37.6023,37.6117,80336.0
2023-06-23 11:50:00,40.13,40.13,40.1,40.12,98224.0,37.6117,37.6117,37.5835,37.6023,98224.0
2023-06-23 12:00:00,40.12,40.12,40.1,40.11,96050.0,37.6023,37.6023,37.5835,37.5929,96050.0
2023-06-23 12:10:00,40.11,40.14,40.09,40.13,87813.0,37.5929,37.621,37.5742,37.6117,87813.0
2023-06-23 12:20:00,40.13,40.15,40.11,40.14,131780.0,37.6117,37.6304,37.5929,37.621,131780.0
2023-06-23 12:30:00,40.15,40.17,40.14,40.15,109873.0,37.6304,37.6491,37.621,37.6304,109873.0
2023-06-23 12:40:00,40.16,40.17,40.14,40.16,131032.0,37.6398,37.6491,37.621,37.6398,131032.0
2023-06-23 12:50:00,40.16,40.17,40.14,40.15,271841.0,37.6398,37.6491,37.621,37.6304,271841.0
2023-06-23 13:00:00,40.15,40.16,40.13,40.16,261364.0,37.6304,37.6398,37.6117,37.6398,261364.0
2023-06-23 13:10:00,40.16,40.19,40.15,40.19,210093.0,37.6398,37.6679,37.6304,37.6679,210093.0
2023-06-23 13:20:00,40.19,40.19,40.17,40.18,67568.0,37.6679,37.6679,37.6491,37.6585,67568.0
2023-06-23 13:30:00,40.18,40.18,40.17,40.18,104898.0,37.6585,37.6585,37.6491,37.6585,104898.0
2023-06-23 13:40:00,40.18,40.18,40.16,40.17,161097.0,37.6585,37.6585,37.6398,37.6491,161097.0
2023-06-23 13:50:00,40.17,40.18,40.16,40.18,128788.0,37.6491,37.6585,37.6398,37.6585,128788.0
2023-06-23 14:00:00,40.18,40.18,40.15,40.16,108199.0,37.6585,37.6585,37.6304,37.6398,108199.0
2023-06-23 14:10:00,40.15,40.17,40.14,40.16,145862.0,37.6304,37.6491,37.621,37.6398,145862.0
2023-06-23 14:20:00,40.16,40.17,40.14,40.15,111439.0,37.6398,37.6491,37.621,37.6304,111439.0
2023-06-23 14:30:00,40.15,40.15,40.13,40.14,103246.0,37.6304,37.6304,37.6117,37.621,103246.0
2023-06-23 14:40:00,40.14,40.14,40.11,40.12,195186.0,37.621,37.621,37.5929,37.6023,195186.0
2023-06-23 14:50:00,40.12,40.14,40.11,40.14,112504.0,37.6023,37.621,37.5929,37.621,112504.0
2023-06-23 15:00:00,40.13,40.13,40.11,40.13,137779.0,37.6117,37.6117,37.5929,37.6117,137779.0
2023-06-23 15:10:00,40.13,40.14,40.12,40.13,130235.0,37.6117,37.621,37.6023,37.6117,130235.0
2023-06-23 15:20:00,40.14,40.14,40.11,40.12,193960.0,37.621,37.621,37.5929,37.6023,193960.0
2023-06-23 15:30:00,40.11,40.14,40.11,40.13,287965.0,37.5929,37.621,37.5929,37.6117,287965.0
2023-06-23 15:40:00,40.12,40.14,40.12,40.13,160298.0,37.6023,37.621,37.6023,37.6117,160298.0
2023-06-23 15:50:00,40.14,40.17,40.12,40.16,568679.0,37.621,37.6491,37.6023,37.6398,568679.0
2023-06-26 09:30:00,40.31,40.41,40.28,40.41,318514.0,37.7804,37.8741,37.7522,37.8741,318514.0
2023-06-26 09:40:00,40.41,40.45,40.39,40.41,125216.0,37.8741,37.9116,37.8553,37.8741,125216.0
2023-06-26 09:50:00,40.41,40.46,40.4,40.41,221077.0,37.8741,37.9209,37.8647,37.8741,221077.0
2023-06-26 10:00:00,40.41,40.42,40.38,40.4,276340.0,37.8741,37.8835,37.846,37.8647,276340.0
2023-06-26 10:10:00,40.39,40.4,40.36,40.37,566544.0,37.8553,37.8647,37.8272,37.8366,566544.0
2023-06-26 10:20:00,40.37,40.37,40.33,40.34,281381.0,37.8366,37.8366,37.7991,37.8085,281381.0
2023-06-26 10:30:00,40.33,40.34,40.29,40.3,380089.0,37.7991,37.8085,37.7616,37.771,380089.0
2023-06-26 10:40:00,40.3,40.32,40.27,40.31,261078.0,37.771,37.7897,37.7429,37.7804,261078.0
2023-06-26 10:50:00,40.31,40.33,40.3,40.31,264974.0,37.7804,37.7991,37.771,37.7804,264974.0
2023-06-26 11:00:00,40.31,40.33,40.29,40.3,226604.0,37.7804,37.7991,37.7616,37.771,226604.0
2023-06-26 11:10:00,40.31,40.32,40.28,40.3,194330.0,37.7804,37.7897,37.7522,37.771,194330.0
2023-06-26 11:20:00,40.29,40.29,40.26,40.27,195395.0,37.7616,37.7616,37.7335,37.7429,195395.0
2023-06-26 11:30:00,40.26,40.31,40.26,40.3,252394.0,37.7335,37.7804,37.7335,37.771,252394.0
2023-06-26 11:40:00,40.3,40.31,40.27,40.31,219528.0,37.771,37.7804,37.7429,37.7804,219528.0
2023-06-26 11:50:00,40.3,40.33,40.3,40.32,154610.0,37.771,37.7991,37.771,37.7897,154610.0
2023-06-26 12:00:00,40.32,40.32,40.27,40.27,265269.0,37.7897,37.7897,37.7429,37.7429,265269.0
2023-06-26 12:10:00,40.27,40.3,40.25,40.27,122188.0,37.7429,37.771,37.7241,37.7429,122188.0
2023-06-26 12:20:00,40.28,40.29,40.26,40.27,155320.0,37.7522,37.7616,37.7335,37.7429,155320.0
2023-06-26 12:30:00,40.27,40.28,40.25,40.26,229788.0,37.7429,37.7522,37.7241,37.7335,229788.0
2023-06-26 12:40:00,40.26,40.28,40.24,40.28,128919.0,37.7335,37.7522,37.7148,37.7522,128919.0
2023-06-26 12:50:00,40.27,40.35,40.27,40.34,132268.0,37.7429,37.8179,37.7429,37.8085,132268.0
2023-06-26 13:00:00,40.33,40.34,40.32,40.34,128114.0,37.7991,37.8085,37.7897,37.8085,128114.0
2023-06-26 13:10:00,40.33,40.34,40.32,40.33,135629.0,37.7991,37.8085,37.7897,37.7991,135629.0
2023-06-26 13:20:00,40.33,40.34,40.31,40.33,179643.0,37.7991,37.8085,37.7804,37.7991,179643.0
2023-06-26 13:30:00,40.34,40.34,40.31,40.32,130342.0,37.8085,37.8085,37.7804,37.7897,130342.0
2023-06-26 13:40:00,40.33,40.33,40.31,40.32,109836.0,37.7991,37.7991,37.7804,37.7897,109836.0
2023-06-26 13:50:00,40.32,40.33,40.3,40.31,218400.0,37.7897,37.7991,37.771,37.7804,218400.0
2023-06-26 14:00:00,40.3,40.32,40.3,40.32,62686.0,37.771,37.7897,37.771,37.7897,62686.0
2023-06-26 14:10:00,40.31,40.33,40.3,40.31,103355.0,37.7804,37.7991,37.771,37.7804,103355.0
2023-06-26 14:20:00,40.3,40.33,40.3,40.33,76050.0,37.771,37.7991,37.771,37.7991,76050.0
2023-06-26 14:30:00,40.33,40.37,40.32,40.35,318646.0,37.7991,37.8366,37.7897,37.8179,318646.0
2023-06-26 14:40:00,40.36,40.36,40.35,40.36,113029.0,37.8272,37.8272,37.8179,37.8272,113029.0
2023-06-26 14:50:00,40.36,40.36,40.34,40.36,110439.0,37.8272,37.8272,37.8085,37.8272,110439.0
2023-06-26 15:00:00,40.36,40.36,40.34,40.36,172685.0,37.8272,37.8272,37.8085,37.8272,172685.0
2023-06-26 15:10:00,40.36,40.36,40.35,40.36,101746.0,37.8272,37.8272,37.8179,37.8272,101746.0
2023-06-26 15:20:00,40.36,40.37,40.34,40.36,104119.0,37.8272,37.8366,37.8085,37.8272,104119.0
2023-06-26 15:30:00,40.36,40.36,40.34,40.36,230574.0,37.8272,37.8272,37.8085,37.8272,230574.0
2023-06-26 15:40:00,40.36,40.36,40.31,40.33,360856.0,37.8272,37.8272,37.7804,37.7991,360856.0
2023-06-26 15:50:00,40.33,40.33,40.28,40.29,311329.0,37.7991,37.7991,37.7522,37.7616,311329.0
2023-06-27 09:30:00,40.6,40.63,40.54,40.59,575317.0,38.0522,38.0803,37.9959,38.0428,575317.0
2023-06-27 09:40:00,40.59,40.65,40.56,40.58,128917.0,38.0428,38.099,38.0147,38.0334,128917.0
2023-06-27 09:50:00,40.57,40.62,40.54,40.58,273718.0,38.024,38.0709,37.9959,38.0334,273718.0
2023-06-27 10:00:00,40.58,40.58,40.5,40.51,196472.0,38.0334,38.0334,37.9584,37.9678,196472.0
2023-06-27 10:10:00,40.51,40.53,40.47,40.51,299014.0,37.9678,37.9866,37.9303,37.9678,299014.0
2023-06-27 10:20:00,40.52,40.58,40.52,40.56,227420.0,37.9772,38.0334,37.9772,38.0147,227420.0
2023-06-27 10:30:00,40.56,40.59,40.54,40.56,339162.0,38.0147,38.0428,37.9959,38.0147,339162.0
2023-06-27 10:40:00,40.57,40.58,40.53,40.58,259298.0,38.024,38.0334,37.9866,38.0334,259298.0
2023-06-27 10:50:00,40.58,40.59,40.56,40.58,259899.0,38.0334,38.0428,38.0147,38.0334,259899.0
2023-06-27 11:00:00,40.58,40.59,40.51,40.52,263585.0,38.0334,38.0428,37.9678,37.9772,263585.0
2023-06-27 11:10:00,40.52,40.55,40.5,40.55,188438.0,37.9772,38.0053,37.9584,38.0053,188438.0
2023-06-27 11:20:00,40.54,40.59,40.54,40.59,213987.0,37.9959,38.0428,37.9959,38.0428,213987.0
2023-06-27 11:30:00,40.59,40.61,40.58,40.61,226786.0,38.0428,38.0615,38.0334,38.0615,226786.0
2023-06-27 11:40:00,40.61,40.61,40.58,40.59,145710.0,38.0615,38.0615,38.0334,38.0428,145710.0
2023-06-27 11:50:00,40.6,40.6,40.57,40.57,99626.0,38.0522,38.0522,38.024,38.024,99626.0
2023-06-27 12:00:00,40.58,40.6,40.56,40.58,85566.0,38.0334,38.0522,38.0147,38.0334,85566.0
2023-06-27 12:10:00,40.58,40.6,40.57,40.57,85744.0,38.0334,38.0522,38.024,38.024,85744.0
2023-06-27 12:20:00,40.58,40.61,40.57,40.61,94226.0,38.0334,38.0615,38.024,38.0615,94226.0
2023-06-27 12:30:00,40.6,40.62,40.6,40.61,125086.0,38.0522,38.0709,38.0522,38.0615,125086.0
2023-06-27 12:40:00,40.61,40.62,40.6,40.6,92718.0,38.0615,38.0709,38.0522,38.0522,92718.0
2023-06-27 12:50:00,40.61,40.62,40.6,40.61,79835.0,38.0615,38.0709,38.0522,38.0615,79835.0
2023-06-27 13:00:00,40.6,40.62,40.59,40.59,99989.0,38.0522,38.0709,38.0428,38.0428,99989.0
2023-06-27 13:10:00,40.59,40.61,40.59,40.61,80613.0,38.0428,38.0615,38.0428,38.0615,80613.0
2023-06-27 13:20:00,40.61,40.64,40.6,40.63,58522.0,38.0615,38.0897,38.0522,38.0803,58522.0
2023-06-27 13:30:00,40.63,40.65,40.62,40.64,97826.0,38.0803,38.099,38.0709,38.0897,97826.0
2023-06-27 13:40:00,40.64,40.65,40.63,40.65,106345.0,38.0897,38.099,38.0803,38.099,106345.0
2023-06-27 13:50:00,40.65,40.67,40.64,40.66,313864.0,38.099,38.1178,38.0897,38.1084,313864.0
2023-06-27 14:00:00,40.65,40.65,40.63,40.64,60360.0,38.099,38.099,38.0803,38.0897,60360.0
2023-06-27 14:10:00,40.63,40.65,40.63,40.64,55926.0,38.0803,38.099,38.0803,38.0897,55926.0
2023-06-27 14:20:00,40.64,40.64,40.62,40.64,95278.0,38.0897,38.0897,38.0709,38.0897,95278.0
2023-06-27 14:30:00,40.64,40.65,40.63,40.63,188802.0,38.0897,38.099,38.0803,38.0803,188802.0
2023-06-27 14:40:00,40.64,40.64,40.62,40.64,107051.0,38.0897,38.0897,38.0709,38.0897,107051.0
2023-06-27 14:50:00,40.64,40.65,40.63,40.64,149147.0,38.0897,38.099,38.0803,38.0897,149147.0
2023-06-27 15:00:00,40.64,40.66,40.63,40.66,133217.0,38.0897,38.1084,38.0803,38.1084,133217.0
2023-06-27 15:10:00,40.66,40.67,40.64,40.64,185704.0,38.1084,38.1178,38.0897,38.0897,185704.0
2023-06-27 15:20:00,40.65,40.67,40.64,40.66,83113.0,38.099,38.1178,38.0897,38.1084,83113.0
2023-06-27 15:30:00,40.67,40.68,40.65,40.66,400842.0,38.1178,38.1271,38.099,38.1084,400842.0
2023-06-27 15:40:00,40.66,40.67,40.66,40.67,182882.0,38.1084,38.1178,38.1084,38.1178,182882.0
2023-06-27 15:50:00,40.67,40.67,40.65,40.66,300533.0,38.1178,38.1178,38.099,38.1084,300533.0
2023-06-28 09:30:00,40.42,40.48,40.4,40.45,558342.0,37.8835,37.9397,37.8647,37.9116,558342.0
2023-06-28 09:40:00,40.46,40.46,40.37,40.38,225353.0,37.9209,37.9209,37.8366,37.846,225353.0
2023-06-28 09:50:00,40.38,40.43,40.35,40.41,113008.0,37.846,37.8928,37.8179,37.8741,113008.0
2023-06-28 10:00:00,40.41,40.41,40.36,40.4,330230.0,37.8741,37.8741,37.8272,37.8647,330230.0
2023-06-28 10:10:00,40.4,40.44,40.36,40.43,260157.0,37.8647,37.9022,37.8272,37.8928,260157.0
2023-06-28 10:20:00,40.44,40.45,40.42,40.45,187266.0,37.9022,37.9116,37.8835,37.9116,187266.0
2023-06-28 10:30:00,40.44,40.47,40.43,40.45,223579.0,37.9022,37.9303,37.8928,37.9116,223579.0
2023-06-28 10:40:00,40.44,40.47,40.41,40.42,168754.0,37.9022,37.9303,37.8741,37.8835,168754.0
2023-06-28 10:50:00,40.41,40.42,40.39,40.41,166001.0,37.8741,37.8835,37.8553,37.8741,166001.0
2023-06-28 11:00:00,40.4,40.46,40.4,40.45,159278.0,37.8647,37.9209,37.8647,37.9116,159278.0
2023-06-28 11:10:00,40.46,40.48,40.43,40.48,168675.0,37.9209,37.9397,37.8928,37.9397,168675.0
2023-06-28 11:20:00,40.47,40.49,40.45,40.47,116496.0,37.9303,37.9491,37.9116,37.9303,116496.0
2023-06-28 11:30:00,40.46,40.49,40.45,40.48,145594.0,37.9209,37.9491,37.9116,37.9397,145594.0
2023-06-28 11:40:00,40.48,40.5,40.47,40.48,134184.0,37.9397,37.9584,37.9303,37.9397,134184.0
2023-06-28 11:50:00,40.48,40.5,40.48,40.5,108006.0,37.9397,37.9584,37.9397,37.9584,108006.0
2023-06-28 12:00:00,40.49,40.51,40.48,40.51,101068.0,37.9491,37.9678,37.9397,37.9678,101068.0
2023-06-28 12:10:00,40.51,40.55,40.5,40.55,62060.0,37.9678,38.0053,37.9584,38.0053,62060.0
2023-06-28 12:20:00,40.54,40.54,40.5,40.5,120688.0,37.9959,37.9959,37.9584,37.9584,120688.0
2023-06-28 12:30:00,40.51,40.51,40.47,40.48,83833.0,37.9678,37.9678,37.9303,37.9397,83833.0
2023-06-28 12:40:00,40.48,40.49,40.44,40.47,282956.0,37.9397,37.9491,37.9022,37.9303,282956.0
2023-06-28 12:50:00,40.47,40.47,40.43,40.47,248340.0,37.9303,37.9303,37.8928,37.9303,248340.0
2023-06-28 13:00:00,40.47,40.5,40.46,40.49,191053.0,37.9303,37.9584,37.9209,37.9491,191053.0
2023-06-28 13:10:00,40.49,40.52,40.48,40.5,75215.0,37.9491,37.9772,37.9397,37.9584,75215.0
2023-06-28 13:20:00,40.51,40.53,40.5,40.52,82012.0,37.9678,37.9866,37.9584,37.9772,82012.0
2023-06-28 13:30:00,40.52,40.53,40.49,40.49,81463.0,37.9772,37.9866,37.9491,37.9491,81463.0
2023-06-28 13:40:00,40.49,40.5,40.47,40.47,150488.0,37.9491,37.9584,37.9303,37.9303,150488.0
2023-06-28 13:50:00,40.48,40.49,40.46,40.48,147003.0,37.9397,37.9491,37.9209,37.9397,147003.0
2023-06-28 14:00:00,40.48,40.5,40.46,40.5,47196.0,37.9397,37.9584,37.9209,37.9584,47196.0
2023-06-28 14:10:00,40.5,40.51,40.49,40.51,116875.0,37.9584,37.9678,37.9491,37.9678,116875.0
2023-06-28 14:20:00,40.51,40.53,40.5,40.52,106168.0,37.9678,37.9866,37.9584,37.9772,106168.0
2023-06-28 14:30:00,40.52,40.52,40.5,40.5,138251.0,37.9772,37.9772,37.9584,37.9584,138251.0
2023-06-28 14:40:00,40.51,40.52,40.5,40.52,116285.0,37.9678,37.9772,37.9584,37.9772,116285.0
2023-06-28 14:50:00,40.52,40.53,40.51,40.52,119465.0,37.9772,37.9866,37.9678,37.9772,119465.0
2023-06-28 15:00:00,40.52,40.53,40.48,40.5,226603.0,37.9772,37.9866,37.9397,37.9584,226603.0
2023-06-28 15:10:00,40.49,40.51,40.49,40.51,142064.0,37.9491,37.9678,37.9491,37.9678,142064.0
2023-06-28 15:20:00,40.51,40.51,40.48,40.48,140919.0,37.9678,37.9678,37.9397,37.9397,140919.0
2023-06-28 15:30:00,40.48,40.5,40.48,40.48,339865.0,37.9397,37.9584,37.9397,37.9397,339865.0
2023-06-28 15:40:00,40.49,40.5,40.48,40.49,171334.0,37.9491,37.9584,37.9397,37.9491,171334.0
2023-06-28 15:50:00,40.5,40.51,40.48,40.51,593172.0,37.9584,37.9678,37.9397,37.9678,593172.0
2023-06-29 09:30:00,40.26,40.31,40.22,40.3,396715.0,37.7335,37.7804,37.696,37.771,396715.0
2023-06-29 09:40:00,40.3,40.33,40.27,40.29,132695.0,37.771,37.7991,37.7429,37.7616,132695.0
2023-06-29 09:50:00,40.29,40.32,40.26,40.27,210234.0,37.7616,37.7897,37.7335,37.7429,210234.0
2023-06-29 10:00:00,40.27,40.3,40.23,40.25,263653.0,37.7429,37.771,37.7054,37.7241,263653.0
2023-06-29 10:10:00,40.26,40.33,40.24,40.31,302760.0,37.7335,37.7991,37.7148,37.7804,302760.0
2023-06-29 10:20:00,40.32,40.34,40.29,40.3,291764.0,37.7897,37.8085,37.7616,37.771,291764.0
2023-06-29 10:30:00,40.3,40.3,40.27,40.29,210073.0,37.771,37.771,37.7429,37.7616,210073.0
2023-06-29 10:40:00,40.29,40.31,40.26,40.29,182174.0,37.7616,37.7804,37.7335,37.7616,182174.0
2023-06-29 10:50:00,40.29,40.31,40.26,40.3,102203.0,37.7616,37.7804,37.7335,37.771,102203.0
2023-06-29 11:00:00,40.3,40.35,40.28,40.34,158393.0,37.771,37.8179,37.7522,37.8085,158393.0
2023-06-29 11:10:00,40.34,40.34,40.3,40.32,143328.0,37.8085,37.8085,37.771,37.7897,143328.0
2023-06-29 11:20:00,40.32,40.34,40.32,40.34,135655.0,37.7897,37.8085,37.7897,37.8085,135655.0
2023-06-29 11:30:00,40.34,40.35,40.3,40.32,186517.0,37.8085,37.8179,37.771,37.7897,186517.0
2023-06-29 11:40:00,40.31,40.33,40.31,40.32,96367.0,37.7804,37.7991,37.7804,37.7897,96367.0
2023-06-29 11:50:00,40.31,40.34,40.31,40.33,166375.0,37.7804,37.8085,37.7804,37.7991,166375.0
2023-06-29 12:00:00,40.34,40.35,40.33,40.35,157672.0,37.8085,37.8179,37.7991,37.8179,157672.0
2023-06-29 12:10:00,40.34,40.35,40.31,40.33,131752.0,37.8085,37.8179,37.7804,37.7991,131752.0
2023-06-29 12:20:00,40.33,40.35,40.32,40.35,136745.0,37.7991,37.8179,37.7897,37.8179,136745.0
2023-06-29 12:30:00,40.35,40.36,40.33,40.34,155165.0,37.8179,37.8272,37.7991,37.8085,155165.0
2023-06-29 12:40:00,40.34,40.34,40.33,40.33,171731.0,37.8085,37.8085,37.7991,37.7991,171731.0
2023-06-29 12:50:00,40.33,40.34,40.31,40.32,236084.0,37.7991,37.8085,37.7804,37.7897,236084.0
2023-06-29 13:00:00,40.32,40.32,40.29,40.31,121140.0,37.7897,37.7897,37.7616,37.7804,121140.0
2023-06-29 13:10:00,40.3,40.32,40.3,40.3,133602.0,37.771,37.7897,37.771,37.771,133602.0
2023-06-29 13:20:00,40.3,40.32,40.3,40.32,98053.0,37.771,37.7897,37.771,37.7897,98053.0
2023-06-29 13:30:00,40.32,40.32,40.29,40.3,89857.0,37.7897,37.7897,37.7616,37.771,89857.0
2023-06-29 13:40:00,40.3,40.31,40.29,40.3,173549.0,37.771,37.7804,37.7616,37.771,173549.0
2023-06-29 13:50:00,40.3,40.31,40.29,40.3,204940.0,37.771,37.7804,37.7616,37.771,204940.0
2023-06-29 14:00:00,40.3,40.3,40.26,40.27,249640.0,37.771,37.771,37.7335,37.7429,249640.0
2023-06-29 14:10:00,40.27,40.29,40.26,40.29,134235.0,37.7429,37.7616,37.7335,37.7616,134235.0
2023-06-29 14:20:00,40.29,40.32,40.28,40.3,133435.0,37.7616,37.7897,37.7522,37.771,133435.0
2023-06-29 14:30:00,40.31,40.31,40.29,40.3,188939.0,37.7804,37.7804,37.7616,37.771,188939.0
2023-06-29 14:40:00,40.3,40.31,40.28,40.3,230042.0,37.771,37.7804,37.7522,37.771,230042.0
2023-06-29 14:50:00,40.3,40.31,40.28,40.3,163521.0,37.771,37.7804,37.7522,37.771,163521.0
2023-06-29 15:00:00,40.3,40.32,40.3,40.32,110232.0,37.771,37.7897,37.771,37.7897,110232.0
2023-06-29 15:10:00,40.32,40.32,40.3,40.31,217082.0,37.7897,37.7897,37.771,37.7804,217082.0
2023-06-29 15:20:00,40.3,40.32,40.29,40.32,195982.0,37.771,37.7897,37.7616,37.7897,195982.0
2023-06-29 15:30:00,40.32,40.32,40.31,40.32,148627.0,37.7897,37.7897,37.7804,37.7897,148627.0
2023-06-29 15:40:00,40.32,40.32,40.3,40.31,400163.0,37.7897,37.7897,37.771,37.7804,400163.0
2023-06-29 15:50:00,40.3,40.34,40.3,40.34,745718.0,37.771,37.8085,37.771,37.8085,745718.0
2023-06-30 09:30:00,40.69,40.7,40.59,40.61,231776.0,38.1365,38.1459,38.0428,38.0615,231776.0
2023-06-30 09:40:00,40.61,40.73,40.6,40.73,183352.0,38.0615,38.174,38.0522,38.174,183352.0
2023-06-30 09:50:00,40.74,40.76,40.72,40.74,89237.0,38.1834,38.2021,38.1646,38.1834,89237.0
2023-06-30 10:00:00,40.73,40.78,40.73,40.77,238972.0,38.174,38.2209,38.174,38.2115,238972.0
2023-06-30 10:10:00,40.77,40.81,40.76,40.81,139845.0,38.2115,38.249,38.2021,38.249,139845.0
2023-06-30 10:20:00,40.81,40.82,40.78,40.79,87058.0,38.249,38.2584,38.2209,38.2302,87058.0
2023-06-30 10:30:00,40.79,40.8,40.71,40.73,226033.0,38.2302,38.2396,38.1553,38.174,226033.0
2023-06-30 10:40:00,40.73,40.75,40.68,40.69,133641.0,38.174,38.1928,38.1271,38.1365,133641.0
2023-06-30 10:50:00,40.68,40.7,40.66,40.69,163380.0,38.1271,38.1459,38.1084,38.1365,163380.0
2023-06-30 11:00:00,40.69,40.71,40.67,40.7,88704.0,38.1365,38.1553,38.1178,38.1459,88704.0
2023-06-30 11:10:00,40.71,40.73,40.7,40.71,143066.0,38.1553,38.174,38.1459,38.1553,143066.0
2023-06-30 11:20:00,40.71,40.72,40.67,40.69,165106.0,38.1553,38.1646,38.1178,38.1365,165106.0
2023-06-30 11:30:00,40.69,40.72,40.68,40.69,195715.0,38.1365,38.1646,38.1271,38.1365,195715.0
2023-06-30 11:40:00,40.69,40.71,40.68,40.71,166857.0,38.1365,38.1553,38.1271,38.1553,166857.0
2023-06-30 11:50:00,40.71,40.71,40.68,40.71,91493.0,38.1553,38.1553,38.1271,38.1553,91493.0
2023-06-30 12:00:00,40.71,40.73,40.69,40.7,102108.0,38.1553,38.174,38.1365,38.1459,102108.0
2023-06-30 12:10:00,40.7,40.71,40.69,40.7,106507.0,38.1459,38.1553,38.1365,38.1459,106507.0
2023-06-30 12:20:00,40.7,40.72,40.69,40.71,75941.0,38.1459,38.1646,38.1365,38.1553,75941.0
2023-06-30 12:30:00,40.71,40.73,40.7,40.73,64332.0,38.1553,38.174,38.1459,38.174,64332.0
2023-06-30 12:40:00,40.73,40.74,40.72,40.73,90300.0,38.174,38.1834,38.1646,38.174,90300.0
2023-06-30 12:50:00,40.73,40.77,40.73,40.77,71237.0,38.174,38.2115,38.174,38.2115,71237.0
2023-06-30 13:00:00,40.77,40.77,40.75,40.76,123342.0,38.2115,38.2115,38.1928,38.2021,123342.0
2023-06-30 13:10:00,40.75,40.76,40.74,40.75,127381.0,38.1928,38.2021,38.1834,38.1928,127381.0
2023-06-30 13:20:00,40.76,40.76,40.72,40.73,93123.0,38.2021,38.2021,38.1646,38.174,93123.0
2023-06-30 13:30:00,40.73,40.75,40.72,40.73,106279.0,38.174,38.1928,38.1646,38.174,106279.0
2023-06-30 13:40:00,40.73,40.73,40.7,40.71,138980.0,38.174,38.174,38.1459,38.1553,138980.0
2023-06-30 13:50:00,40.71,40.72,40.7,40.72,172032.0,38.1553,38.1646,38.1459,38.1646,172032.0
2023-06-30 14:00:00,40.72,40.73,40.71,40.73,90086.0,38.1646,38.174,38.1553,38.174,90086.0
2023-06-30 14:10:00,40.73,40.74,40.72,40.73,137944.0,38.174,38.1834,38.1646,38.174,137944.0
2023-06-30 14:20:00,40.73,40.75,40.73,40.75,143524.0,38.174,38.1928,38.174,38.1928,143524.0
2023-06-30 14:30:00,40.75,40.75,40.74,40.74,172573.0,38.1928,38.1928,38.1834,38.1834,172573.0
2023-06-30 14:40:00,40.74,40.75,40.73,40.73,109930.0,38.1834,38.1928,38.174,38.174,109930.0
2023-06-30 14:50:00,40.73,40.74,40.71,40.72,138417.0,38.174,38.1834,38.1553,38.1646,138417.0
2023-06-30 15:00:00,40.72,40.72,40.71,40.72,260199.0,38.1646,38.1646,38.1553,38.1646,260199.0
2023-06-30 15:10:00,40.72,40.73,40.71,40.72,143435.0,38.1646,38.174,38.1553,38.1646,143435.0
2023-06-30 15:20:00,40.71,40.72,40.7,40.72,246958.0,38.1553,38.1646,38.1459,38.1646,246958.0
2023-06-30 15:30:00,40.72,40.73,40.71,40.73,632513.0,38.1646,38.174,38.1553,38.174,632513.0
2023-06-30 15:40:00,40.73,40.73,40.7,40.71,175715.0,38.174,38.174,38.1459,38.1553,175715.0
2023-06-30 15:50:00,40.71,40.72,40.67,40.67,997601.0,38.1553,38.1646,38.1178,38.1178,997601.0
2023-07-03 09:30:00,41.1,41.21,41.09,41.21,490110.0,38.5208,38.6239,38.5114,38.6239,490110.0
2023-07-03 09:40:00,41.21,41.26,41.19,41.24,180410.0,38.6239,38.6707,38.6051,38.652,180410.0
2023-07-03 09:50:00,41.24,41.24,41.19,41.2,168937.0,38.652,38.652,38.6051,38.6145,168937.0
2023-07-03 10:00:00,41.2,41.27,41.19,41.22,281621.0,38.6145,38.6801,38.6051,38.6333,281621.0
2023-07-03 10:10:00,41.22,41.22,41.16,41.18,293976.0,38.6333,38.6333,38.577,38.5958,293976.0
2023-07-03 10:20:00,41.18,41.19,41.15,41.16,128350.0,38.5958,38.6051,38.5676,38.577,128350.0
2023-07-03 10:30:00,41.16,41.17,41.12,41.13,137486.0,38.577,38.5864,38.5395,38.5489,137486.0
2023-07-03 10:40:00,41.13,41.14,41.1,41.12,164759.0,38.5489,38.5583,38.5208,38.5395,164759.0
2023-07-03 10:50:00,41.12,41.13,41.09,41.11,199728.0,38.5395,38.5489,38.5114,38.5302,199728.0
2023-07-03 11:00:00,41.11,41.11,41.07,41.08,148794.0,38.5302,38.5302,38.4927,38.502,148794.0
2023-07-03 11:10:00,41.08,41.08,41.06,41.08,146119.0,38.502,38.502,38.4833,38.502,146119.0
2023-07-03 11:20:00,41.08,41.09,41.07,41.08,183708.0,38.502,38.5114,38.4927,38.502,183708.0
2023-07-03 11:30:00,41.08,41.09,41.04,41.05,182946.0,38.502,38.5114,38.4646,38.4739,182946.0
2023-07-03 11:40:00,41.05,41.05,41.02,41.04,178456.0,38.4739,38.4739,38.4458,38.4646,178456.0
2023-07-03 11:50:00,41.04,41.05,41.03,41.05,341972.0,38.4646,38.4739,38.4552,38.4739,341972.0
2023-07-03 12:00:00,41.04,41.06,41.03,41.06,104599.0,38.4646,38.4833,38.4552,38.4833,104599.0
2023-07-03 12:10:00,41.06,41.07,41.04,41.05,337577.0,38.4833,38.4927,38.4646,38.4739,337577.0
2023-07-03 12:20:00,41.05,41.06,41.04,41.06,310985.0,38.4739,38.4833,38.4646,38.4833,310985.0
2023-07-03 12:30:00,41.05,41.06,41.05,41.05,184575.0,38.4739,38.4833,38.4739,38.4739,184575.0
2023-07-03 12:40:00,41.06,41.07,41.05,41.07,131276.0,38.4833,38.4927,38.4739,38.4927,131276.0
2023-07-03 12:50:00,41.06,41.09,41.05,41.08,255345.0,38.4833,38.5114,38.4739,38.502,255345.0
2023-07-05 09:30:00,40.95,40.96,40.84,40.9,333274.0,38.3802,38.3896,38.2771,38.3333,333274.0
2023-07-05 09:40:00,40.89,40.9,40.84,40.86,152886.0,38.324,38.3333,38.2771,38.2958,152886.0
2023-07-05 09:50:00,40.86,40.88,40.83,40.86,128743.0,38.2958,38.3146,38.2677,38.2958,128743.0
2023-07-05 10:00:00,40.86,40.92,40.85,40.91,165961.0,38.2958,38.3521,38.2865,38.3427,165961.0
2023-07-05 10:10:00,40.91,40.95,40.88,40.94,154173.0,38.3427,38.3802,38.3146,38.3708,154173.0
2023-07-05 10:20:00,40.94,40.95,40.91,40.92,298152.0,38.3708,38.3802,38.3427,38.3521,298152.0
2023-07-05 10:30:00,40.92,40.94,40.9,40.91,229074.0,38.3521,38.3708,38.3333,38.3427,229074.0
2023-07-05 10:40:00,40.92,40.92,40.85,40.87,279741.0,38.3521,38.3521,38.2865,38.3052,279741.0
2023-07-05 10:50:00,40.87,40.88,40.85,40.86,105332.0,38.3052,38.3146,38.2865,38.2958,105332.0
2023-07-05 11:00:00,40.85,40.86,40.83,40.84,335282.0,38.2865,38.2958,38.2677,38.2771,335282.0
2023-07-05 11:10:00,40.84,40.86,40.83,40.85,213230.0,38.2771,38.2958,38.2677,38.2865,213230.0
2023-07-05 11:20:00,40.86,40.9,40.85,40.89,157957.0,38.2958,38.3333,38.2865,38.324,157957.0
2023-07-05 11:30:00,40.89,40.9,40.88,40.9,196585.0,38.324,38.3333,38.3146,38.3333,196585.0
2023-07-05 11:40:00,40.89,40.9,40.86,40.87,119666.0,38.324,38.3333,38.2958,38.3052,119666.0
2023-07-05 11:50:00,40.86,40.87,40.86,40.87,156411.0,38.2958,38.3052,38.2958,38.3052,156411.0
2023-07-05 12:00:00,40.86,40.87,40.84,40.85,172672.0,38.2958,38.3052,38.2771,38.2865,172672.0
2023-07-05 12:10:00,40.85,40.85,40.82,40.83,208598.0,38.2865,38.2865,38.2584,38.2677,208598.0
2023-07-05 12:20:00,40.83,40.86,40.82,40.86,131478.0,38.2677,38.2958,38.2584,38.2958,131478.0
2023-07-05 12:30:00,40.86,40.86,40.82,40.84,220728.0,38.2958,38.2958,38.2584,38.2771,220728.0
2023-07-05 12:40:00,40.83,40.84,40.8,40.82,119611.0,38.2677,38.2771,38.2396,38.2584,119611.0
2023-07-05 12:50:00,40.81,40.83,40.81,40.83,101642.0,38.249,38.2677,38.249,38.2677,101642.0
2023-07-05 13:00:00,40.83,40.84,40.82,40.84,71962.0,38.2677,38.2771,38.2584,38.2771,71962.0
2023-07-05 13:10:00,40.83,40.85,40.82,40.84,117974.0,38.2677,38.2865,38.2584,38.2771,117974.0
2023-07-05 13:20:00,40.84,40.86,40.84,40.86,53499.0,38.2771,38.2958,38.2771,38.2958,53499.0
2023-07-05 13:30:00,40.86,40.86,40.84,40.86,70149.0,38.2958,38.2958,38.2771,38.2958,70149.0
2023-07-05 13:40:00,40.86,40.88,40.85,40.88,192283.0,38.2958,38.3146,38.2865,38.3146,192283.0
2023-07-05 13:50:00,40.87,40.88,40.86,40.88,97387.0,38.3052,38.3146,38.2958,38.3146,97387.0
2023-07-05 14:00:00,40.87,40.9,40.86,40.88,161445.0,38.3052,38.3333,38.2958,38.3146,161445.0
2023-07-05 14:10:00,40.88,40.89,40.82,40.83,191955.0,38.3146,38.324,38.2584,38.2677,191955.0
2023-07-05 14:20:00,40.82,40.83,40.81,40.83,78733.0,38.2584,38.2677,38.249,38.2677,78733.0
2023-07-05 14:30:00,40.83,40.85,40.82,40.85,188450.0,38.2677,38.2865,38.2584,38.2865,188450.0
2023-07-05 14:40:00,40.84,40.88,40.84,40.88,122602.0,38.2771,38.3146,38.2771,38.3146,122602.0
2023-07-05 14:50:00,40.87,40.88,40.85,40.85,134660.0,38.3052,38.3146,38.2865,38.2865,134660.0
2023-07-05 15:00:00,40.86,40.87,40.85,40.87,300994.0,38.2958,38.3052,38.2865,38.3052,300994.0
2023-07-05 15:10:00,40.87,40.87,40.85,40.86,189178.0,38.3052,38.3052,38.2865,38.2958,189178.0
2023-07-05 15:20:00,40.87,40.87,40.86,40.87,101664.0,38.3052,38.3052,38.2958,38.3052,101664.0
2023-07-05 15:30:00,40.87,40.87,40.86,40.87,172399.0,38.3052,38.3052,38.2958,38.3052,172399.0
2023-07-05 15:40:00,40.86,40.88,40.86,40.88,218188.0,38.2958,38.3146,38.2958,38.3146,218188.0
2023-07-05 15:50:00,40.87,40.89,40.87,40.88,426553.0,38.3052,38.324,38.3052,38.3146,426553.0
2023-07-06 09:30:00,40.33,40.39,40.3,40.37,433948.0,37.7991,37.8553,37.771,37.8366,433948.0
2023-07-06 09:40:00,40.37,40.38,40.27,40.27,210547.0,37.8366,37.846,37.7429,37.7429,210547.0
2023-07-06 09:50:00,40.27,40.29,40.2,40.23,148767.0,37.7429,37.7616,37.6773,37.7054,148767.0
2023-07-06 10:00:00,40.23,40.23,40.13,40.15,315333.0,37.7054,37.7054,37.6117,37.6304,315333.0
2023-07-06 10:10:00,40.15,40.18,40.13,40.14,204043.0,37.6304,37.6585,37.6117,37.621,204043.0
2023-07-06 10:20:00,40.14,40.14,40.07,40.08,148107.0,37.621,37.621,37.5554,37.5648,148107.0
2023-07-06 10:30:00,40.08,40.1,40.02,40.05,199744.0,37.5648,37.5835,37.5086,37.5367,199744.0
2023-07-06 10:40:00,40.04,40.06,40.02,40.06,203094.0,37.5273,37.5461,37.5086,37.5461,203094.0
2023-07-06 10:50:00,40.06,40.07,40.02,40.02,130676.0,37.5461,37.5554,37.5086,37.5086,130676.0
2023-07-06 11:00:00,40.02,40.05,40.01,40.02,766891.0,37.5086,37.5367,37.4992,37.5086,766891.0
2023-07-06 11:10:00,40.02,40.02,39.98,39.98,135427.0,37.5086,37.5086,37.4711,37.4711,135427.0
2023-07-06 11:20:00,39.99,40.0,39.96,39.98,196594.0,37.4804,37.4898,37.4523,37.4711,196594.0
2023-07-06 11:30:00,39.98,40.05,39.98,40.03,222036.0,37.4711,37.5367,37.4711,37.5179,222036.0
2023-07-06 11:40:00,40.03,40.03,40.01,40.02,201616.0,37.5179,37.5179,37.4992,37.5086,201616.0
2023-07-06 11:50:00,40.02,40.03,39.99,40.01,144456.0,37.5086,37.5179,37.4804,37.4992,144456.0
2023-07-06 12:00:00,40.01,40.05,40.01,40.04,209183.0,37.4992,37.5367,37.4992,37.5273,209183.0
2023-07-06 12:10:00,40.04,40.04,40.0,40.01,165447.0,37.5273,37.5273,37.4898,37.4992,165447.0
2023-07-06 12:20:00,40.02,40.02,40.0,40.0,64355.0,37.5086,37.5086,37.4898,37.4898,64355.0
2023-07-06 12:30:00,40.01,40.03,39.99,40.0,92819.0,37.4992,37.5179,37.4804,37.4898,92819.0
2023-07-06 12:40:00,40.0,40.03,40.0,40.02,144224.0,37.4898,37.5179,37.4898,37.5086,144224.0
2023-07-06 12:50:00,40.01,40.03,40.01,40.03,217141.0,37.4992,37.5179,37.4992,37.5179,217141.0
2023-07-06 13:00:00,40.03,40.07,40.02,40.05,92994.0,37.5179,37.5554,37.5086,37.5367,92994.0
2023-07-06 13:10:00,40.05,40.08,40.04,40.07,66100.0,37.5367,37.5648,37.5273,37.5554,66100.0
2023-07-06 13:20:00,40.07,40.08,40.05,40.06,575324.0,37.5554,37.5648,37.5367,37.5461,575324.0
2023-07-06 13:30:00,40.06,40.07,40.04,40.07,292184.0,37.5461,37.5554,37.5273,37.5554,292184.0
2023-07-06 13:40:00,40.07,40.07,40.05,40.07,127346.0,37.5554,37.5554,37.5367,37.5554,127346.0
2023-07-06 13:50:00,40.06,40.08,40.05,40.08,92581.0,37.5461,37.5648,37.5367,37.5648,92581.0
2023-07-06 14:00:00,40.07,40.09,40.06,40.08,158773.0,37.5554,37.5742,37.5461,37.5648,158773.0
2023-07-06 14:10:00,40.09,40.09,40.06,40.07,104794.0,37.5742,37.5742,37.5461,37.5554,104794.0
2023-07-06 14:20:00,40.07,40.08,40.06,40.06,75035.0,37.5554,37.5648,37.5461,37.5461,75035.0
2023-07-06 14:30:00,40.06,40.08,40.06,40.08,80143.0,37.5461,37.5648,37.5461,37.5648,80143.0
2023-07-06 14:40:00,40.08,40.09,40.06,40.09,107775.0,37.5648,37.5742,37.5461,37.5742,107775.0
2023-07-06 14:50:00,40.09,40.1,40.08,40.09,141869.0,37.5742,37.5835,37.5648,37.5742,141869.0
2023-07-06 15:00:00,40.09,40.09,40.07,40.08,138693.0,37.5742,37.5742,37.5554,37.5648,138693.0
2023-07-06 15:10:00,40.08,40.08,40.06,40.07,104822.0,37.5648,37.5648,37.5461,37.5554,104822.0
2023-07-06 15:20:00,40.07,40.08,40.06,40.08,209034.0,37.5554,37.5648,37.5461,37.5648,209034.0
2023-07-06 15:30:00,40.08,40.08,40.07,40.07,76877.0,37.5648,37.5648,37.5554,37.5554,76877.0
2023-07-06 15:40:00,40.08,40.08,40.06,40.08,126738.0,37.5648,37.5648,37.5461,37.5648,126738.0
2023-07-06 15:50:00,40.08,40.11,40.08,40.11,281139.0,37.5648,37.5929,37.5648,37.5929,281139.0
2023-07-07 09:30:00,40.27,40.39,40.27,40.36,386860.0,37.7429,37.8553,37.7429,37.8272,386860.0
2023-07-07 09:40:00,40.36,40.5,40.35,40.49,202616.0,37.8272,37.9584,37.8179,37.9491,202616.0
2023-07-07 09:50:00,40.5,40.51,40.43,40.45,200355.0,37.9584,37.9678,37.8928,37.9116,200355.0
2023-07-07 10:00:00,40.46,40.49,40.43,40.45,259249.0,37.9209,37.9491,37.8928,37.9116,259249.0
2023-07-07 10:10:00,40.44,40.48,40.41,40.45,191991.0,37.9022,37.9397,37.8741,37.9116,191991.0
2023-07-07 10:20:00,40.46,40.46,40.42,40.45,213570.0,37.9209,37.9209,37.8835,37.9116,213570.0
2023-07-07 10:30:00,40.45,40.51,40.42,40.51,185813.0,37.9116,37.9678,37.8835,37.9678,185813.0
2023-07-07 10:40:00,40.5,40.53,40.49,40.51,147477.0,37.9584,37.9866,37.9491,37.9678,147477.0
2023-07-07 10:50:00,40.51,40.54,40.49,40.52,138074.0,37.9678,37.9959,37.9491,37.9772,138074.0
2023-07-07 11:00:00,40.51,40.55,40.5,40.53,118015.0,37.9678,38.0053,37.9584,37.9866,118015.0
2023-07-07 11:10:00,40.54,40.57,40.52,40.57,85396.0,37.9959,38.024,37.9772,38.024,85396.0
2023-07-07 11:20:00,40.56,40.59,40.54,40.55,136213.0,38.0147,38.0428,37.9959,38.0053,136213.0
2023-07-07 11:30:00,40.55,40.58,40.55,40.57,107710.0,38.0053,38.0334,38.0053,38.024,107710.0
2023-07-07 11:40:00,40.56,40.6,40.56,40.6,95684.0,38.0147,38.0522,38.0147,38.0522,95684.0
2023-07-07 11:50:00,40.59,40.62,40.58,40.61,99697.0,38.0428,38.0709,38.0334,38.0615,99697.0
2023-07-07 12:00:00,40.61,40.63,40.59,40.63,156700.0,38.0615,38.0803,38.0428,38.0803,156700.0
2023-07-07 12:10:00,40.63,40.66,40.62,40.66,114967.0,38.0803,38.1084,38.0709,38.1084,114967.0
2023-07-07 12:20:00,40.66,40.67,40.64,40.66,86296.0,38.1084,38.1178,38.0897,38.1084,86296.0
2023-07-07 12:30:00,40.66,40.71,40.66,40.7,298773.0,38.1084,38.1553,38.1084,38.1459,298773.0
2023-07-07 12:40:00,40.69,40.73,40.69,40.73,155397.0,38.1365,38.174,38.1365,38.174,155397.0
2023-07-07 12:50:00,40.72,40.74,40.72,40.73,72146.0,38.1646,38.1834,38.1646,38.174,72146.0
2023-07-07 13:00:00,40.74,40.74,40.71,40.72,104076.0,38.1834,38.1834,38.1553,38.1646,104076.0
2023-07-07 13:10:00,40.72,40.75,40.71,40.75,139499.0,38.1646,38.1928,38.1553,38.1928,139499.0
2023-07-07 13:20:00,40.75,40.77,40.73,40.76,148689.0,38.1928,38.2115,38.174,38.2021,148689.0
2023-07-07 13:30:00,40.77,40.77,40.72,40.73,170473.0,38.2115,38.2115,38.1646,38.174,170473.0
2023-07-07 13:40:00,40.73,40.75,40.72,40.72,91274.0,38.174,38.1928,38.1646,38.1646,91274.0
2023-07-07 13:50:00,40.73,40.74,40.71,40.72,162221.0,38.174,38.1834,38.1553,38.1646,162221.0
2023-07-07 14:00:00,40.72,40.73,40.71,40.73,91877.0,38.1646,38.174,38.1553,38.174,91877.0
2023-07-07 14:10:00,40.73,40.74,40.72,40.73,172706.0,38.174,38.1834,38.1646,38.174,172706.0
2023-07-07 14:20:00,40.72,40.73,40.72,40.73,87739.0,38.1646,38.174,38.1646,38.174,87739.0
2023-07-07 14:30:00,40.73,40.73,40.7,40.71,114401.0,38.174,38.174,38.1459,38.1553,114401.0
2023-07-07 14:40:00,40.71,40.71,40.69,40.69,237753.0,38.1553,38.1553,38.1365,38.1365,237753.0
2023-07-07 14:50:00,40.69,40.71,40.68,40.69,116734.0,38.1365,38.1553,38.1271,38.1365,116734.0
2023-07-07 15:00:00,40.69,40.7,40.68,40.69,125672.0,38.1365,38.1459,38.1271,38.1365,125672.0
2023-07-07 15:10:00,40.69,40.7,40.67,40.67,152950.0,38.1365,38.1459,38.1178,38.1178,152950.0
2023-07-07 15:20:00,40.67,40.68,40.65,40.66,122255.0,38.1178,38.1271,38.099,38.1084,122255.0
2023-07-07 15:30:00,40.66,40.68,40.65,40.65,131521.0,38.1084,38.1271,38.099,38.099,131521.0
2023-07-07 15:40:00,40.65,40.65,40.59,40.6,254939.0,38.099,38.099,38.0428,38.0522,254939.0
2023-07-07 15:50:00,40.6,40.62,40.56,40.58,555564.0,38.0522,38.0709,38.0147,38.0334,555564.0
2023-07-10 09:30:00,40.35,40.44,40.29,40.43,358393.0,37.8179,37.9022,37.7616,37.8928,358393.0
2023-07-10 09:40:00,40.43,40.49,40.39,40.48,175022.0,37.8928,37.9491,37.8553,37.9397,175022.0
2023-07-10 09:50:00,40.48,40.5,40.44,40.48,323259.0,37.9397,37.9584,37.9022,37.9397,323259.0
2023-07-10 10:00:00,40.48,40.6,40.47,40.6,187265.0,37.9397,38.0522,37.9303,38.0522,187265.0
2023-07-10 10:10:00,40.6,40.6,40.52,40.54,168561.0,38.0522,38.0522,37.9772,37.9959,168561.0
2023-07-10 10:20:00,40.55,40.55,40.49,40.51,140023.0,38.0053,38.0053,37.9491,37.9678,140023.0
2023-07-10 10:30:00,40.5,40.51,40.45,40.47,182452.0,37.9584,37.9678,37.9116,37.9303,182452.0
2023-07-10 10:40:00,40.48,40.52,40.45,40.51,182640.0,37.9397,37.9772,37.9116,37.9678,182640.0
2023-07-10 10:50:00,40.52,40.53,40.5,40.52,121778.0,37.9772,37.9866,37.9584,37.9772,121778.0
2023-07-10 11:00:00,40.52,40.54,40.5,40.5,84370.0,37.9772,37.9959,37.9584,37.9584,84370.0
2023-07-10 11:10:00,40.5,40.53,40.5,40.52,104202.0,37.9584,37.9866,37.9584,37.9772,104202.0
2023-07-10 11:20:00,40.52,40.56,40.51,40.55,180945.0,37.9772,38.0147,37.9678,38.0053,180945.0
2023-07-10 11:30:00,40.54,40.56,40.53,40.56,48981.0,37.9959,38.0147,37.9866,38.0147,48981.0
2023-07-10 11:40:00,40.56,40.56,40.51,40.54,103418.0,38.0147,38.0147,37.9678,37.9959,103418.0
2023-07-10 11:50:00,40.54,40.59,40.53,40.58,125914.0,37.9959,38.0428,37.9866,38.0334,125914.0
2023-07-10 12:00:00,40.58,40.58,40.52,40.52,172284.0,38.0334,38.0334,37.9772,37.9772,172284.0
2023-07-10 12:10:00,40.52,40.55,40.51,40.55,131104.0,37.9772,38.0053,37.9678,38.0053,131104.0
2023-07-10 12:20:00,40.55,40.56,40.54,40.56,55134.0,38.0053,38.0147,37.9959,38.0147,55134.0
2023-07-10 12:30:00,40.56,40.58,40.55,40.57,75838.0,38.0147,38.0334,38.0053,38.024,75838.0
2023-07-10 12:40:00,40.57,40.57,40.55,40.57,137916.0,38.024,38.024,38.0053,38.024,137916.0
2023-07-10 12:50:00,40.56,40.58,40.55,40.57,119616.0,38.0147,38.0334,38.0053,38.024,119616.0
2023-07-10 13:00:00,40.57,40.59,40.56,40.58,56961.0,38.024,38.0428,38.0147,38.0334,56961.0
2023-07-10 13:10:00,40.58,40.59,40.57,40.57,166738.0,38.0334,38.0428,38.024,38.024,166738.0
2023-07-10 13:20:00,40.57,40.58,40.56,40.58,104354.0,38.024,38.0334,38.0147,38.0334,104354.0
2023-07-10 13:30:00,40.58,40.6,40.57,40.59,62745.0,38.0334,38.0522,38.024,38.0428,62745.0
2023-07-10 13:40:00,40.59,40.6,40.58,40.59,54864.0,38.0428,38.0522,38.0334,38.0428,54864.0
2023-07-10 13:50:00,40.59,40.6,40.58,40.59,65915.0,38.0428,38.0522,38.0334,38.0428,65915.0
2023-07-10 14:00:00,40.59,40.6,40.57,40.58,71925.0,38.0428,38.0522,38.024,38.0334,71925.0
2023-07-10 14:10:00,40.58,40.6,40.57,40.59,159570.0,38.0334,38.0522,38.024,38.0428,159570.0
2023-07-10 14:20:00,40.6,40.61,40.59,40.61,136518.0,38.0522,38.0615,38.0428,38.0615,136518.0
2023-07-10 14:30:00,40.61,40.61,40.58,40.59,182296.0,38.0615,38.0615,38.0334,38.0428,182296.0
2023-07-10 14:40:00,40.59,40.6,40.58,40.59,174308.0,38.0428,38.0522,38.0334,38.0428,174308.0
2023-07-10 14:50:00,40.59,40.6,40.58,40.59,84501.0,38.0428,38.0522,38.0334,38.0428,84501.0
2023-07-10 15:00:00,40.59,40.59,40.57,40.58,100878.0,38.0428,38.0428,38.024,38.0334,100878.0
2023-07-10 15:10:00,40.58,40.59,40.57,40.59,71003.0,38.0334,38.0428,38.024,38.0428,71003.0
2023-07-10 15:20:00,40.59,40.59,40.58,40.59,60004.0,38.0428,38.0428,38.0334,38.0428,60004.0
2023-07-10 15:30:00,40.59,40.59,40.57,40.59,122345.0,38.0428,38.0428,38.024,38.0428,122345.0
2023-07-10 15:40:00,40.59,40.6,40.58,40.58,112776.0,38.0428,38.0522,38.0334,38.0334,112776.0
2023-07-10 15:50:00,40.58,40.59,40.57,40.59,211379.0,38.0334,38.0428,38.024,38.0428,211379.0
2023-07-11 09:30:00,40.8,40.93,40.79,40.86,510161.0,38.2396,38.3615,38.2302,38.2958,510161.0
2023-07-11 09:40:00,40.85,40.87,40.78,40.79,236597.0,38.2865,38.3052,38.2209,38.2302,236597.0
2023-07-11 09:50:00,40.79,40.8,40.76,40.78,165502.0,38.2302,38.2396,38.2021,38.2209,165502.0
2023-07-11 10:00:00,40.78,40.79,40.63,40.68,292920.0,38.2209,38.2302,38.0803,38.1271,292920.0
2023-07-11 10:10:00,40.68,40.7,40.64,40.7,272581.0,38.1271,38.1459,38.0897,38.1459,272581.0
2023-07-11 10:20:00,40.7,40.77,40.68,40.75,143305.0,38.1459,38.2115,38.1271,38.1928,143305.0
2023-07-11 10:30:00,40.74,40.76,40.72,40.75,225072.0,38.1834,38.2021,38.1646,38.1928,225072.0
2023-07-11 10:40:00,40.76,40.78,40.74,40.75,145951.0,38.2021,38.2209,38.1834,38.1928,145951.0
2023-07-11 10:50:00,40.75,40.75,40.72,40.74,175889.0,38.1928,38.1928,38.1646,38.1834,175889.0
2023-07-11 11:00:00,40.74,40.75,40.72,40.74,201592.0,38.1834,38.1928,38.1646,38.1834,201592.0
2023-07-11 11:10:00,40.75,40.8,40.74,40.77,125131.0,38.1928,38.2396,38.1834,38.2115,125131.0
2023-07-11 11:20:00,40.77,40.79,40.76,40.79,92630.0,38.2115,38.2302,38.2021,38.2302,92630.0
2023-07-11 11:30:00,40.78,40.81,40.77,40.79,124098.0,38.2209,38.249,38.2115,38.2302,124098.0
2023-07-11 11:40:00,40.8,40.8,40.76,40.77,176427.0,38.2396,38.2396,38.2021,38.2115,176427.0
2023-07-11 11:50:00,40.78,40.8,40.77,40.79,274462.0,38.2209,38.2396,38.2115,38.2302,274462.0
2023-07-11 12:00:00,40.79,40.8,40.78,40.79,44583.0,38.2302,38.2396,38.2209,38.2302,44583.0
2023-07-11 12:10:00,40.8,40.8,40.78,40.8,75817.0,38.2396,38.2396,38.2209,38.2396,75817.0
2023-07-11 12:20:00,40.8,40.82,40.78,40.8,217247.0,38.2396,38.2584,38.2209,38.2396,217247.0
2023-07-11 12:30:00,40.8,40.84,40.8,40.84,124442.0,38.2396,38.2771,38.2396,38.2771,124442.0
2023-07-11 12:40:00,40.84,40.86,40.83,40.86,411387.0,38.2771,38.2958,38.2677,38.2958,411387.0
2023-07-11 12:50:00,40.86,40.87,40.84,40.86,73089.0,38.2958,38.3052,38.2771,38.2958,73089.0
2023-07-11 13:00:00,40.86,40.87,40.85,40.87,36556.0,38.2958,38.3052,38.2865,38.3052,36556.0
2023-07-11 13:10:00,40.87,40.87,40.85,40.86,130641.0,38.3052,38.3052,38.2865,38.2958,130641.0
2023-07-11 13:20:00,40.85,40.89,40.85,40.89,106562.0,38.2865,38.324,38.2865,38.324,106562.0
2023-07-11 13:30:00,40.88,40.89,40.87,40.88,185103.0,38.3146,38.324,38.3052,38.3146,185103.0
2023-07-11 13:40:00,40.88,40.89,40.86,40.87,115230.0,38.3146,38.324,38.2958,38.3052,115230.0
2023-07-11 13:50:00,40.88,40.89,40.87,40.89,63035.0,38.3146,38.324,38.3052,38.324,63035.0
2023-07-11 14:00:00,40.88,40.91,40.88,40.9,109465.0,38.3146,38.3427,38.3146,38.3333,109465.0
2023-07-11 14:10:00,40.89,40.9,40.87,40.88,65689.0,38.324,38.3333,38.3052,38.3146,65689.0
2023-07-11 14:20:00,40.87,40.89,40.86,40.89,157794.0,38.3052,38.324,38.2958,38.324,157794.0
2023-07-11 14:30:00,40.89,40.9,40.88,40.9,96315.0,38.324,38.3333,38.3146,38.3333,96315.0
2023-07-11 14:40:00,40.89,40.92,40.89,40.91,118898.0,38.324,38.3521,38.324,38.3427,118898.0
2023-07-11 14:50:00,40.91,40.93,40.9,40.93,98801.0,38.3427,38.3615,38.3333,38.3615,98801.0
2023-07-11 15:00:00,40.93,40.94,40.93,40.94,107154.0,38.3615,38.3708,38.3615,38.3708,107154.0
2023-07-11 15:10:00,40.94,40.97,40.93,40.97,285915.0,38.3708,38.3989,38.3615,38.3989,285915.0
2023-07-11 15:20:00,40.97,40.97,40.95,40.96,123800.0,38.3989,38.3989,38.3802,38.3896,123800.0
2023-07-11 15:30:00,40.96,40.97,40.94,40.96,247866.0,38.3896,38.3989,38.3708,38.3896,247866.0
2023-07-11 15:40:00,40.96,40.98,40.95,40.98,192590.0,38.3896,38.4083,38.3802,38.4083,192590.0
2023-07-11 15:50:00,40.97,40.98,40.95,40.96,264134.0,38.3989,38.4083,38.3802,38.3896,264134.0
2023-07-12 09:30:00,41.49,41.55,41.47,41.54,238952.0,38.8863,38.9425,38.8676,38.9332,238952.0
2023-07-12 09:40:00,41.55,41.56,41.46,41.47,154093.0,38.9425,38.9519,38.8582,38.8676,154093.0
2023-07-12 09:50:00,41.47,41.55,41.47,41.54,157755.0,38.8676,38.9425,38.8676,38.9332,157755.0
2023-07-12 10:00:00,41.54,41.59,41.52,41.59,177250.0,38.9332,38.98,38.9144,38.98,177250.0
2023-07-12 10:10:00,41.59,41.61,41.57,41.61,164941.0,38.98,38.9988,38.9613,38.9988,164941.0
2023-07-12 10:20:00,41.61,41.62,41.54,41.59,216077.0,38.9988,39.0082,38.9332,38.98,216077.0
2023-07-12 10:30:00,41.59,41.63,41.58,41.62,167389.0,38.98,39.0175,38.9707,39.0082,167389.0
2023-07-12 10:40:00,41.62,41.69,41.62,41.68,170830.0,39.0082,39.0738,39.0082,39.0644,170830.0
2023-07-12 10:50:00,41.68,41.7,41.66,41.7,233950.0,39.0644,39.0831,39.0456,39.0831,233950.0
2023-07-12 11:00:00,41.7,41.7,41.64,41.64,269128.0,39.0831,39.0831,39.0269,39.0269,269128.0
2023-07-12 11:10:00,41.64,41.68,41.63,41.68,209032.0,39.0269,39.0644,39.0175,39.0644,209032.0
2023-07-12 11:20:00,41.68,41.7,41.66,41.69,174314.0,39.0644,39.0831,39.0456,39.0738,174314.0
2023-07-12 11:30:00,41.69,41.71,41.68,41.68,221835.0,39.0738,39.0925,39.0644,39.0644,221835.0
2023-07-12 11:40:00,41.68,41.68,41.6,41.65,298765.0,39.0644,39.0644,38.9894,39.0363,298765.0
2023-07-12 11:50:00,41.65,41.66,41.62,41.63,208968.0,39.0363,39.0456,39.0082,39.0175,208968.0
2023-07-12 12:00:00,41.62,41.64,41.6,41.64,175940.0,39.0082,39.0269,38.9894,39.0269,175940.0
2023-07-12 12:10:00,41.64,41.68,41.63,41.67,292699.0,39.0269,39.0644,39.0175,39.055,292699.0
2023-07-12 12:20:00,41.66,41.71,41.66,41.7,266799.0,39.0456,39.0925,39.0456,39.0831,266799.0
2023-07-12 12:30:00,41.7,41.73,41.69,41.73,97427.0,39.0831,39.1113,39.0738,39.1113,97427.0
2023-07-12 12:40:00,41.72,41.72,41.7,41.72,147250.0,39.1019,39.1019,39.0831,39.1019,147250.0
2023-07-12 12:50:00,41.72,41.72,41.71,41.72,91976.0,39.1019,39.1019,39.0925,39.1019,91976.0
2023-07-12 13:00:00,41.72,41.73,41.68,41.68,121081.0,39.1019,39.1113,39.0644,39.0644,121081.0
2023-07-12 13:10:00,41.68,41.73,41.68,41.72,73406.0,39.0644,39.1113,39.0644,39.1019,73406.0
2023-07-12 13:20:00,41.73,41.76,41.72,41.75,34158.0,39.1113,39.1394,39.1019,39.13,34158.0
2023-07-12 13:30:00,41.76,41.77,41.74,41.76,127990.0,39.1394,39.1487,39.1206,39.1394,127990.0
2023-07-12 13:40:00,41.77,41.77,41.74,41.75,77025.0,39.1487,39.1487,39.1206,39.13,77025.0
2023-07-12 13:50:00,41.74,41.76,41.73,41.76,117235.0,39.1206,39.1394,39.1113,39.1394,117235.0
2023-07-12 14:00:00,41.76,41.78,41.74,41.77,136699.0,39.1394,39.1581,39.1206,39.1487,136699.0
2023-07-12 14:10:00,41.78,41.79,41.76,41.77,185748.0,39.1581,39.1675,39.1394,39.1487,185748.0
2023-07-12 14:20:00,41.77,41.78,41.77,41.77,130445.0,39.1487,39.1581,39.1487,39.1487,130445.0
2023-07-12 14:30:00,41.77,41.78,41.76,41.78,212999.0,39.1487,39.1581,39.1394,39.1581,212999.0
2023-07-12 14:40:00,41.77,41.77,41.75,41.75,152203.0,39.1487,39.1487,39.13,39.13,152203.0
2023-07-12 14:50:00,41.76,41.77,41.74,41.77,244379.0,39.1394,39.1487,39.1206,39.1487,244379.0
2023-07-12 15:00:00,41.76,41.78,41.75,41.77,182317.0,39.1394,39.1581,39.13,39.1487,182317.0
2023-07-12 15:10:00,41.77,41.78,41.75,41.76,107628.0,39.1487,39.1581,39.13,39.1394,107628.0
2023-07-12 15:20:00,41.76,41.76,41.71,41.73,153149.0,39.1394,39.1394,39.0925,39.1113,153149.0
2023-07-12 15:30:00,41.74,41.75,41.73,41.74,133880.0,39.1206,39.13,39.1113,39.1206,133880.0
2023-07-12 15:40:00,41.75,41.75,41.73,41.73,147466.0,39.13,39.13,39.1113,39.1113,147466.0
2023-07-12 15:50:00,41.73,41.74,41.71,41.73,959074.0,39.1113,39.1206,39.0925,39.1113,959074.0
2023-07-13 09:30:00,41.91,41.98,41.9,41.96,281346.0,39.28,39.3456,39.2706,39.3268,281346.0
2023-07-13 09:40:00,41.96,41.98,41.95,41.96,183719.0,39.3268,39.3456,39.3174,39.3268,183719.0
2023-07-13 09:50:00,41.95,42.03,41.92,42.02,196918.0,39.3174,39.3924,39.2893,39.3831,196918.0
2023-07-13 10:00:00,42.03,42.03,41.99,42.02,300048.0,39.3924,39.3924,39.3549,39.3831,300048.0
2023-07-13 10:10:00,42.03,42.04,41.99,42.0,225125.0,39.3924,39.4018,39.3549,39.3643,225125.0
2023-07-13 10:20:00,41.99,42.03,41.99,42.01,293880.0,39.3549,39.3924,39.3549,39.3737,293880.0
2023-07-13 10:30:00,42.01,42.08,42.0,42.08,252886.0,39.3737,39.4393,39.3643,39.4393,252886.0
2023-07-13 10:40:00,42.07,42.09,42.07,42.08,283421.0,39.4299,39.4487,39.4299,39.4393,283421.0
2023-07-13 10:50:00,42.09,42.11,42.07,42.11,114595.0,39.4487,39.4674,39.4299,39.4674,114595.0
2023-07-13 11:00:00,42.1,42.11,42.05,42.06,97778.0,39.458,39.4674,39.4112,39.4205,97778.0
2023-07-13 11:10:00,42.06,42.07,42.03,42.07,140649.0,39.4205,39.4299,39.3924,39.4299,140649.0
2023-07-13 11:20:00,42.06,42.08,42.04,42.06,117664.0,39.4205,39.4393,39.4018,39.4205,117664.0
2023-07-13 11:30:00,42.07,42.08,42.03,42.07,238636.0,39.4299,39.4393,39.3924,39.4299,238636.0
2023-07-13 11:40:00,42.07,42.09,42.06,42.09,227764.0,39.4299,39.4487,39.4205,39.4487,227764.0
2023-07-13 11:50:00,42.08,42.09,42.06,42.06,78534.0,39.4393,39.4487,39.4205,39.4205,78534.0
2023-07-13 12:00:00,42.07,42.07,42.04,42.07,90292.0,39.4299,39.4299,39.4018,39.4299,90292.0
2023-07-13 12:10:00,42.07,42.1,42.06,42.09,135390.0,39.4299,39.458,39.4205,39.4487,135390.0
2023-07-13 12:20:00,42.09,42.13,42.08,42.13,46824.0,39.4487,39.4861,39.4393,39.4861,46824.0
2023-07-13 12:30:00,42.13,42.15,42.12,42.13,76143.0,39.4861,39.5049,39.4768,39.4861,76143.0
2023-07-13 12:40:00,42.14,42.14,42.12,42.14,366001.0,39.4955,39.4955,39.4768,39.4955,366001.0
2023-07-13 12:50:00,42.14,42.14,42.12,42.13,168012.0,39.4955,39.4955,39.4768,39.4861,168012.0
2023-07-13 13:00:00,42.14,42.15,42.12,42.13,196821.0,39.4955,39.5049,39.4768,39.4861,196821.0
2023-07-13 13:10:00,42.13,42.15,42.1,42.13,123627.0,39.4861,39.5049,39.458,39.4861,123627.0
2023-07-13 13:20:00,42.14,42.14,42.13,42.14,142930.0,39.4955,39.4955,39.4861,39.4955,142930.0
2023-07-13 13:30:00,42.14,42.15,42.13,42.15,84617.0,39.4955,39.5049,39.4861,39.5049,84617.0
2023-07-13 13:40:00,42.14,42.2,42.14,42.19,162380.0,39.4955,39.5518,39.4955,39.5424,162380.0
2023-07-13 13:50:00,42.2,42.2,42.18,42.19,54596.0,39.5518,39.5518,39.533,39.5424,54596.0
2023-07-13 14:00:00,42.19,42.22,42.18,42.21,81675.0,39.5424,39.5705,39.533,39.5611,81675.0
2023-07-13 14:10:00,42.22,42.22,42.2,42.22,219209.0,39.5705,39.5705,39.5518,39.5705,219209.0
2023-07-13 14:20:00,42.22,42.22,42.19,42.2,61737.0,39.5705,39.5705,39.5424,39.5518,61737.0
2023-07-13 14:30:00,42.19,42.21,42.17,42.17,679465.0,39.5424,39.5611,39.5236,39.5236,679465.0
2023-07-13 14:40:00,42.18,42.19,42.17,42.18,128046.0,39.533,39.5424,39.5236,39.533,128046.0
2023-07-13 14:50:00,42.18,42.21,42.17,42.2,205824.0,39.533,39.5611,39.5236,39.5518,205824.0
2023-07-13 15:00:00,42.19,42.2,42.19,42.19,195708.0,39.5424,39.5518,39.5424,39.5424,195708.0
2023-07-13 15:10:00,42.19,42.2,42.17,42.17,160639.0,39.5424,39.5518,39.5236,39.5236,160639.0
2023-07-13 15:20:00,42.18,42.19,42.18,42.19,110445.0,39.533,39.5424,39.533,39.5424,110445.0
2023-07-13 15:30:00,42.19,42.19,42.18,42.18,129011.0,39.5424,39.5424,39.533,39.533,129011.0
2023-07-13 15:40:00,42.19,42.21,42.18,42.19,196542.0,39.5424,39.5611,39.533,39.5424,196542.0
2023-07-13 15:50:00,42.2,42.2,42.17,42.19,254718.0,39.5518,39.5518,39.5236,39.5424,254718.0
2023-07-14 09:30:00,42.05,42.08,41.95,41.98,582139.0,39.4112,39.4393,39.3174,39.3456,582139.0
2023-07-14 09:40:00,41.97,41.97,41.89,41.95,364235.0,39.3362,39.3362,39.2612,39.3174,364235.0
2023-07-14 09:50:00,41.95,42.0,41.95,41.99,251624.0,39.3174,39.3643,39.3174,39.3549,251624.0
2023-07-14 10:00:00,41.99,42.0,41.92,41.97,261292.0,39.3549,39.3643,39.2893,39.3362,261292.0
2023-07-14 10:10:00,42.0,42.02,41.97,42.0,237536.0,39.3643,39.3831,39.3362,39.3643,237536.0
2023-07-14 10:20:00,42.0,42.05,41.99,42.0,250190.0,39.3643,39.4112,39.3549,39.3643,250190.0
2023-07-14 10:30:00,42.0,42.03,41.95,41.98,205305.0,39.3643,39.3924,39.3174,39.3456,205305.0
2023-07-14 10:40:00,41.98,42.0,41.92,41.94,188379.0,39.3456,39.3643,39.2893,39.3081,188379.0
2023-07-14 10:50:00,41.94,42.01,41.93,42.01,239932.0,39.3081,39.3737,39.2987,39.3737,239932.0
2023-07-14 11:00:00,42.01,42.03,41.99,42.01,102868.0,39.3737,39.3924,39.3549,39.3737,102868.0
2023-07-14 11:10:00,42.01,42.04,42.01,42.04,697485.0,39.3737,39.4018,39.3737,39.4018,697485.0
2023-07-14 11:20:00,42.04,42.05,42.02,42.03,138120.0,39.4018,39.4112,39.3831,39.3924,138120.0
2023-07-14 11:30:00,42.03,42.05,42.03,42.04,200227.0,39.3924,39.4112,39.3924,39.4018,200227.0
2023-07-14 11:40:00,42.04,42.04,41.99,42.0,302168.0,39.4018,39.4018,39.3549,39.3643,302168.0
2023-07-14 11:50:00,41.99,42.03,41.99,42.02,109159.0,39.3549,39.3924,39.3549,39.3831,109159.0
2023-07-14 12:00:00,42.02,42.02,41.98,41.98,99268.0,39.3831,39.3831,39.3456,39.3456,99268.0
2023-07-14 12:10:00,41.98,41.99,41.95,41.96,423802.0,39.3456,39.3549,39.3174,39.3268,423802.0
2023-07-14 12:20:00,41.96,41.97,41.94,41.96,126191.0,39.3268,39.3362,39.3081,39.3268,126191.0
2023-07-14 12:30:00,41.95,41.95,41.93,41.95,114362.0,39.3174,39.3174,39.2987,39.3174,114362.0
2023-07-14 12:40:00,41.94,41.97,41.94,41.96,99533.0,39.3081,39.3362,39.3081,39.3268,99533.0
2023-07-14 12:50:00,41.96,41.96,41.94,41.95,128865.0,39.3268,39.3268,39.3081,39.3174,128865.0
2023-07-14 13:00:00,41.95,41.96,41.91,41.93,173143.0,39.3174,39.3268,39.28,39.2987,173143.0
2023-07-14 13:10:00,41.93,41.94,41.91,41.91,122946.0,39.2987,39.3081,39.28,39.28,122946.0
2023-07-14 13:20:00,41.91,41.95,41.91,41.95,54220.0,39.28,39.3174,39.28,39.3174,54220.0
2023-07-14 13:30:00,41.95,41.97,41.94,41.96,159939.0,39.3174,39.3362,39.3081,39.3268,159939.0
2023-07-14 13:40:00,41.97,41.97,41.95,41.96,72965.0,39.3362,39.3362,39.3174,39.3268,72965.0
2023-07-14 13:50:00,41.97,41.97,41.94,41.94,97560.0,39.3362,39.3362,39.3081,39.3081,97560.0
2023-07-14 14:00:00,41.95,41.97,41.94,41.96,228786.0,39.3174,39.3362,39.3081,39.3268,228786.0
2023-07-14 14:10:00,41.96,41.97,41.94,41.95,74572.0,39.3268,39.3362,39.3081,39.3174,74572.0
2023-07-14 14:20:00,41.95,41.95,41.93,41.94,240312.0,39.3174,39.3174,39.2987,39.3081,240312.0
2023-07-14 14:30:00,41.94,41.95,41.92,41.93,120569.0,39.3081,39.3174,39.2893,39.2987,120569.0
2023-07-14 14:40:00,41.93,41.95,41.93,41.95,57214.0,39.2987,39.3174,39.2987,39.3174,57214.0
2023-07-14 14:50:00,41.95,41.97,41.92,41.93,83328.0,39.3174,39.3362,39.2893,39.2987,83328.0
2023-07-14 15:00:00,41.93,41.93,41.9,41.91,99712.0,39.2987,39.2987,39.2706,39.28,99712.0
2023-07-14 15:10:00,41.91,41.94,41.91,41.93,67666.0,39.28,39.3081,39.28,39.2987,67666.0
2023-07-14 15:20:00,41.93,41.93,41.9,41.91,103855.0,39.2987,39.2987,39.2706,39.28,103855.0
2023-07-14 15:30:00,41.91,41.93,41.9,41.93,273705.0,39.28,39.2987,39.2706,39.2987,273705.0
2023-07-14 15:40:00,41.93,41.94,41.91,41.93,178885.0,39.2987,39.3081,39.28,39.2987,178885.0
2023-07-14 15:50:00,41.92,41.94,41.91,41.93,425229.0,39.2893,39.3081,39.28,39.2987,425229.0
2023-07-17 09:30:00,41.77,41.78,41.59,41.59,453448.0,39.1487,39.1581,38.98,38.98,453448.0
2023-07-17 09:40:00,41.6,41.69,41.6,41.68,160546.0,38.9894,39.0738,38.9894,39.0644,160546.0
2023-07-17 09:50:00,41.69,41.91,41.68,41.9,188470.0,39.0738,39.28,39.0644,39.2706,188470.0
2023-07-17 10:00:00,41.91,41.94,41.86,41.87,202168.0,39.28,39.3081,39.2331,39.2425,202168.0
2023-07-17 10:10:00,41.86,41.92,41.84,41.88,250861.0,39.2331,39.2893,39.2143,39.2518,250861.0
2023-07-17 10:20:00,41.87,41.93,41.87,41.92,182716.0,39.2425,39.2987,39.2425,39.2893,182716.0
2023-07-17 10:30:00,41.92,41.93,41.89,41.91,274979.0,39.2893,39.2987,39.2612,39.28,274979.0
2023-07-17 10:40:00,41.9,41.93,41.89,41.92,129123.0,39.2706,39.2987,39.2612,39.2893,129123.0
2023-07-17 10:50:00,41.91,41.92,41.89,41.91,140836.0,39.28,39.2893,39.2612,39.28,140836.0
2023-07-17 11:00:00,41.91,41.91,41.87,41.88,51619.0,39.28,39.28,39.2425,39.2518,51619.0
2023-07-17 11:10:00,41.88,41.88,41.85,41.86,167009.0,39.2518,39.2518,39.2237,39.2331,167009.0
2023-07-17 11:20:00,41.86,41.87,41.81,41.82,114989.0,39.2331,39.2425,39.1862,39.1956,114989.0
2023-07-17 11:30:00,41.83,41.89,41.83,41.88,91500.0,39.205,39.2612,39.205,39.2518,91500.0
2023-07-17 11:40:00,41.87,41.89,41.87,41.88,179990.0,39.2425,39.2612,39.2425,39.2518,179990.0
2023-07-17 11:50:00,41.89,41.91,41.88,41.9,85405.0,39.2612,39.28,39.2518,39.2706,85405.0
2023-07-17 12:00:00,41.91,41.94,41.9,41.93,74113.0,39.28,39.3081,39.2706,39.2987,74113.0
2023-07-17 12:10:00,41.93,41.93,41.91,41.92,98004.0,39.2987,39.2987,39.28,39.2893,98004.0
2023-07-17 12:20:00,41.93,41.93,41.91,41.91,55565.0,39.2987,39.2987,39.28,39.28,55565.0
2023-07-17 12:30:00,41.92,41.92,41.9,41.91,58001.0,39.2893,39.2893,39.2706,39.28,58001.0
2023-07-17 12:40:00,41.91,41.92,41.9,41.92,67963.0,39.28,39.2893,39.2706,39.2893,67963.0
2023-07-17 12:50:00,41.92,41.94,41.91,41.94,35084.0,39.2893,39.3081,39.28,39.3081,35084.0
2023-07-17 13:00:00,41.94,41.95,41.93,41.94,79781.0,39.3081,39.3174,39.2987,39.3081,79781.0
2023-07-17 13:10:00,41.94,41.94,41.91,41.91,68970.0,39.3081,39.3081,39.28,39.28,68970.0
2023-07-17 13:20:00,41.91,41.92,41.89,41.91,69536.0,39.28,39.2893,39.2612,39.28,69536.0
2023-07-17 13:30:00,41.91,41.93,41.9,41.92,46867.0,39.28,39.2987,39.2706,39.2893,46867.0
2023-07-17 13:40:00,41.93,41.97,41.92,41.96,49180.0,39.2987,39.3362,39.2893,39.3268,49180.0
2023-07-17 13:50:00,41.96,41.96,41.94,41.95,121897.0,39.3268,39.3268,39.3081,39.3174,121897.0
2023-07-17 14:00:00,41.95,41.95,41.93,41.94,56399.0,39.3174,39.3174,39.2987,39.3081,56399.0
2023-07-17 14:10:00,41.93,41.94,41.92,41.93,116172.0,39.2987,39.3081,39.2893,39.2987,116172.0
2023-07-17 14:20:00,41.93,41.94,41.92,41.94,73439.0,39.2987,39.3081,39.2893,39.3081,73439.0
2023-07-17 14:30:00,41.94,41.94,41.91,41.91,152831.0,39.3081,39.3081,39.28,39.28,152831.0
2023-07-17 14:40:00,41.91,41.93,41.91,41.93,53371.0,39.28,39.2987,39.28,39.2987,53371.0
2023-07-17 14:50:00,41.93,41.95,41.92,41.94,119479.0,39.2987,39.3174,39.2893,39.3081,119479.0
2023-07-17 15:00:00,41.94,41.98,41.93,41.97,122697.0,39.3081,39.3456,39.2987,39.3362,122697.0
2023-07-17 15:10:00,41.96,41.99,41.96,41.99,255631.0,39.3268,39.3549,39.3268,39.3549,255631.0
2023-07-17 15:20:00,41.99,41.99,41.96,41.97,180759.0,39.3549,39.3549,39.3268,39.3362,180759.0
2023-07-17 15:30:00,41.97,41.98,41.95,41.98,167958.0,39.3362,39.3456,39.3174,39.3456,167958.0
2023-07-17 15:40:00,41.98,41.99,41.97,41.98,113296.0,39.3456,39.3549,39.3362,39.3456,113296.0
2023-07-17 15:50:00,41.98,41.99,41.96,41.98,193668.0,39.3456,39.3549,39.3268,39.3456,193668.0
2023-07-18 09:30:00,41.74,41.76,41.63,41.74,229115.0,39.1206,39.1394,39.0175,39.1206,229115.0
2023-07-18 09:40:00,41.75,41.76,41.68,41.71,74521.0,39.13,39.1394,39.0644,39.0925,74521.0
2023-07-18 09:50:00,41.71,41.75,41.67,41.75,105661.0,39.0925,39.13,39.055,39.13,105661.0
2023-07-18 10:00:00,41.75,41.78,41.73,41.75,156434.0,39.13,39.1581,39.1113,39.13,156434.0
2023-07-18 10:10:00,41.75,41.78,41.74,41.76,204015.0,39.13,39.1581,39.1206,39.1394,204015.0
2023-07-18 10:20:00,41.77,41.83,41.74,41.82,151757.0,39.1487,39.205,39.1206,39.1956,151757.0
2023-07-18 10:30:00,41.82,41.84,41.77,41.8,159461.0,39.1956,39.2143,39.1487,39.1769,159461.0
2023-07-18 10:40:00,41.8,41.81,41.77,41.8,105707.0,39.1769,39.1862,39.1487,39.1769,105707.0
2023-07-18 10:50:00,41.79,41.82,41.78,41.81,195622.0,39.1675,39.1956,39.1581,39.1862,195622.0
2023-07-18 11:00:00,41.8,41.82,41.78,41.8,114769.0,39.1769,39.1956,39.1581,39.1769,114769.0
2023-07-18 11:10:00,41.8,41.82,41.78,41.8,120080.0,39.1769,39.1956,39.1581,39.1769,120080.0
2023-07-18 11:20:00,41.8,41.8,41.72,41.73,122684.0,39.1769,39.1769,39.1019,39.1113,122684.0
2023-07-18 11:30:00,41.74,41.74,41.68,41.7,90633.0,39.1206,39.1206,39.0644,39.0831,90633.0
2023-07-18 11:40:00,41.7,41.71,41.67,41.71,120120.0,39.0831,39.0925,39.055,39.0925,120120.0
2023-07-18 11:50:00,41.7,41.73,41.69,41.72,172865.0,39.0831,39.1113,39.0738,39.1019,172865.0
2023-07-18 12:00:00,41.73,41.73,41.7,41.72,179749.0,39.1113,39.1113,39.0831,39.1019,179749.0
2023-07-18 12:10:00,41.72,41.72,41.7,41.72,189011.0,39.1019,39.1019,39.0831,39.1019,189011.0
2023-07-18 12:20:00,41.72,41.73,41.68,41.72,155213.0,39.1019,39.1113,39.0644,39.1019,155213.0
2023-07-18 12:30:00,41.72,41.72,41.68,41.7,95273.0,39.1019,39.1019,39.0644,39.0831,95273.0
2023-07-18 12:40:00,41.7,41.7,41.64,41.64,130504.0,39.0831,39.0831,39.0269,39.0269,130504.0
2023-07-18 12:50:00,41.65,41.66,41.6,41.6,71529.0,39.0363,39.0456,38.9894,38.9894,71529.0
2023-07-18 13:00:00,41.61,41.61,41.59,41.61,142564.0,38.9988,38.9988,38.98,38.9988,142564.0
2023-07-18 13:10:00,41.61,41.63,41.6,41.61,117607.0,38.9988,39.0175,38.9894,38.9988,117607.0
2023-07-18 13:20:00,41.61,41.61,41.59,41.59,57150.0,38.9988,38.9988,38.98,38.98,57150.0
2023-07-18 13:30:00,41.6,41.61,41.58,41.59,105958.0,38.9894,38.9988,38.9707,38.98,105958.0
2023-07-18 13:40:00,41.59,41.59,41.57,41.59,67780.0,38.98,38.98,38.9613,38.98,67780.0
2023-07-18 13:50:00,41.59,41.59,41.57,41.58,62229.0,38.98,38.98,38.9613,38.9707,62229.0
2023-07-18 14:00:00,41.58,41.58,41.56,41.58,120306.0,38.9707,38.9707,38.9519,38.9707,120306.0
2023-07-18 14:10:00,41.58,41.62,41.57,41.62,122352.0,38.9707,39.0082,38.9613,39.0082,122352.0
2023-07-18 14:20:00,41.63,41.66,41.62,41.66,105778.0,39.0175,39.0456,39.0082,39.0456,105778.0
2023-07-18 14:30:00,41.66,41.68,41.65,41.67,149801.0,39.0456,39.0644,39.0363,39.055,149801.0
2023-07-18 14:40:00,41.67,41.69,41.66,41.69,163755.0,39.055,39.0738,39.0456,39.0738,163755.0
2023-07-18 14:50:00,41.69,41.69,41.67,41.68,105783.0,39.0738,39.0738,39.055,39.0644,105783.0
2023-07-18 15:00:00,41.68,41.68,41.65,41.66,137984.0,39.0644,39.0644,39.0363,39.0456,137984.0
2023-07-18 15:10:00,41.67,41.69,41.66,41.69,157118.0,39.055,39.0738,39.0456,39.0738,157118.0
2023-07-18 15:20:00,41.69,41.69,41.67,41.68,138891.0,39.0738,39.0738,39.055,39.0644,138891.0
2023-07-18 15:30:00,41.68,41.69,41.67,41.69,143502.0,39.0644,39.0738,39.055,39.0738,143502.0
2023-07-18 15:40:00,41.69,41.69,41.68,41.68,122235.0,39.0738,39.0738,39.0644,39.0644,122235.0
2023-07-18 15:50:00,41.69,41.7,41.66,41.67,341085.0,39.0738,39.0831,39.0456,39.055,341085.0
2023-07-19 09:30:00,41.75,41.91,41.73,41.9,283765.0,39.13,39.28,39.1113,39.2706,283765.0
2023-07-19 09:40:00,41.91,41.92,41.86,41.87,299490.0,39.28,39.2893,39.2331,39.2425,299490.0
2023-07-19 09:50:00,41.87,41.89,41.81,41.82,94116.0,39.2425,39.2612,39.1862,39.1956,94116.0
2023-07-19 10:00:00,41.82,41.82,41.75,41.78,271085.0,39.1956,39.1956,39.13,39.1581,271085.0
2023-07-19 10:10:00,41.77,41.78,41.72,41.76,188805.0,39.1487,39.1581,39.1019,39.1394,188805.0
2023-07-19 10:20:00,41.76,41.77,41.7,41.7,170270.0,39.1394,39.1487,39.0831,39.0831,170270.0
2023-07-19 10:30:00,41.71,41.72,41.64,41.67,144234.0,39.0925,39.1019,39.0269,39.055,144234.0
2023-07-19 10:40:00,41.66,41.7,41.65,41.66,206552.0,39.0456,39.0831,39.0363,39.0456,206552.0
2023-07-19 10:50:00,41.66,41.72,41.66,41.69,172550.0,39.0456,39.1019,39.0456,39.0738,172550.0
2023-07-19 11:00:00,41.69,41.7,41.67,41.69,151496.0,39.0738,39.0831,39.055,39.0738,151496.0
2023-07-19 11:10:00,41.69,41.73,41.68,41.72,100153.0,39.0738,39.1113,39.0644,39.1019,100153.0
2023-07-19 11:20:00,41.72,41.75,41.71,41.73,119628.0,39.1019,39.13,39.0925,39.1113,119628.0
2023-07-19 11:30:00,41.73,41.74,41.7,41.71,206694.0,39.1113,39.1206,39.0831,39.0925,206694.0
2023-07-19 11:40:00,41.72,41.75,41.71,41.73,171274.0,39.1019,39.13,39.0925,39.1113,171274.0
2023-07-19 11:50:00,41.73,41.73,41.63,41.64,331914.0,39.1113,39.1113,39.0175,39.0269,331914.0
2023-07-19 12:00:00,41.64,41.7,41.63,41.69,328903.0,39.0269,39.0831,39.0175,39.0738,328903.0
2023-07-19 12:10:00,41.69,41.7,41.66,41.67,124739.0,39.0738,39.0831,39.0456,39.055,124739.0
2023-07-19 12:20:00,41.68,41.68,41.63,41.63,94937.0,39.0644,39.0644,39.0175,39.0175,94937.0
2023-07-19 12:30:00,41.63,41.64,41.59,41.6,89482.0,39.0175,39.0269,38.98,38.9894,89482.0
2023-07-19 12:40:00,41.59,41.64,41.59,41.63,120114.0,38.98,39.0269,38.98,39.0175,120114.0
2023-07-19 12:50:00,41.62,41.63,41.61,41.62,83694.0,39.0082,39.0175,38.9988,39.0082,83694.0
2023-07-19 13:00:00,41.63,41.63,41.6,41.61,144001.0,39.0175,39.0175,38.9894,38.9988,144001.0
2023-07-19 13:10:00,41.61,41.63,41.6,41.62,64412.0,38.9988,39.0175,38.9894,39.0082,64412.0
2023-07-19 13:20:00,41.63,41.63,41.61,41.63,120336.0,39.0175,39.0175,38.9988,39.0175,120336.0
2023-07-19 13:30:00,41.63,41.64,41.61,41.62,118831.0,39.0175,39.0269,38.9988,39.0082,118831.0
2023-07-19 13:40:00,41.61,41.65,41.61,41.64,66750.0,38.9988,39.0363,38.9988,39.0269,66750.0
2023-07-19 13:50:00,41.64,41.64,41.62,41.63,70915.0,39.0269,39.0269,39.0082,39.0175,70915.0
2023-07-19 14:00:00,41.63,41.63,41.59,41.6,150142.0,39.0175,39.0175,38.98,38.9894,150142.0
2023-07-19 14:10:00,41.59,41.62,41.59,41.6,151106.0,38.98,39.0082,38.98,38.9894,151106.0
2023-07-19 14:20:00,41.61,41.62,41.59,41.62,93174.0,38.9988,39.0082,38.98,39.0082,93174.0
2023-07-19 14:30:00,41.62,41.65,41.61,41.65,76117.0,39.0082,39.0363,38.9988,39.0363,76117.0
2023-07-19 14:40:00,41.65,41.66,41.64,41.65,96418.0,39.0363,39.0456,39.0269,39.0363,96418.0
2023-07-19 14:50:00,41.65,41.67,41.64,41.65,126489.0,39.0363,39.055,39.0269,39.0363,126489.0
2023-07-19 15:00:00,41.66,41.68,41.65,41.66,63623.0,39.0456,39.0644,39.0363,39.0456,63623.0
2023-07-19 15:10:00,41.67,41.68,41.66,41.66,89843.0,39.055,39.0644,39.0456,39.0456,89843.0
2023-07-19 15:20:00,41.67,41.69,41.66,41.68,119835.0,39.055,39.0738,39.0456,39.0644,119835.0
2023-07-19 15:30:00,41.68,41.68,41.64,41.65,137586.0,39.0644,39.0644,39.0269,39.0363,137586.0
2023-07-19 15:40:00,41.65,41.66,41.65,41.65,114928.0,39.0363,39.0456,39.0363,39.0363,114928.0
2023-07-19 15:50:00,41.66,41.67,41.63,41.64,345334.0,39.0456,39.055,39.0175,39.0269,345334.0
2023-07-20 09:30:00,41.51,41.52,41.41,41.48,534510.0,38.9051,38.9144,38.8113,38.8769,534510.0
2023-07-20 09:40:00,41.48,41.56,41.47,41.55,474355.0,38.8769,38.9519,38.8676,38.9425,474355.0
2023-07-20 09:50:00,41.55,41.56,41.52,41.54,301279.0,38.9425,38.9519,38.9144,38.9332,301279.0
2023-07-20 10:00:00,41.54,41.56,41.49,41.5,502753.0,38.9332,38.9519,38.8863,38.8957,502753.0
2023-07-20 10:10:00,41.49,41.51,41.44,41.45,884776.0,38.8863,38.9051,38.8394,38.8488,884776.0
2023-07-20 10:20:00,41.45,41.46,41.38,41.4,633540.0,38.8488,38.8582,38.7832,38.802,633540.0
2023-07-20 10:30:00,41.4,41.4,41.33,41.34,876526.0,38.802,38.802,38.7364,38.7457,876526.0
2023-07-20 10:40:00,41.33,41.35,41.3,41.34,362885.0,38.7364,38.7551,38.7082,38.7457,362885.0
2023-07-20 10:50:00,41.34,41.39,41.34,41.39,168214.0,38.7457,38.7926,38.7457,38.7926,168214.0
2023-07-20 11:00:00,41.38,41.42,41.38,41.4,99692.0,38.7832,38.8207,38.7832,38.802,99692.0
2023-07-20 11:10:00,41.4,41.43,41.38,41.39,237978.0,38.802,38.8301,38.7832,38.7926,237978.0
2023-07-20 11:20:00,41.38,41.38,41.34,41.36,220349.0,38.7832,38.7832,38.7457,38.7645,220349.0
2023-07-20 11:30:00,41.36,41.37,41.35,41.37,161140.0,38.7645,38.7738,38.7551,38.7738,161140.0
2023-07-20 11:40:00,41.37,41.37,41.33,41.34,113082.0,38.7738,38.7738,38.7364,38.7457,113082.0
2023-07-20 11:50:00,41.33,41.35,41.32,41.34,210610.0,38.7364,38.7551,38.727,38.7457,210610.0
2023-07-20 12:00:00,41.34,41.38,41.33,41.37,323608.0,38.7457,38.7832,38.7364,38.7738,323608.0
2023-07-20 12:10:00,41.38,41.38,41.35,41.36,166500.0,38.7832,38.7832,38.7551,38.7645,166500.0
2023-07-20 12:20:00,41.35,41.38,41.33,41.37,210495.0,38.7551,38.7832,38.7364,38.7738,210495.0
2023-07-20 12:30:00,41.38,41.41,41.35,41.36,849603.0,38.7832,38.8113,38.7551,38.7645,849603.0
2023-07-20 12:40:00,41.36,41.39,41.35,41.39,211843.0,38.7645,38.7926,38.7551,38.7926,211843.0
2023-07-20 12:50:00,41.39,41.4,41.38,41.38,334208.0,38.7926,38.802,38.7832,38.7832,334208.0
2023-07-20 13:00:00,41.38,41.41,41.37,41.4,706946.0,38.7832,38.8113,38.7738,38.802,706946.0
2023-07-20 13:10:00,41.39,41.41,41.37,41.37,365648.0,38.7926,38.8113,38.7738,38.7738,365648.0
2023-07-20 13:20:00,41.37,41.41,41.37,41.41,625964.0,38.7738,38.8113,38.7738,38.8113,625964.0
2023-07-20 13:30:00,41.41,41.42,41.4,41.41,377673.0,38.8113,38.8207,38.802,38.8113,377673.0
2023-07-20 13:40:00,41.41,41.42,41.4,41.42,174747.0,38.8113,38.8207,38.802,38.8207,174747.0
2023-07-20 13:50:00,41.42,41.42,41.38,41.4,146299.0,38.8207,38.8207,38.7832,38.802,146299.0
2023-07-20 14:00:00,41.4,41.41,41.38,41.4,456146.0,38.802,38.8113,38.7832,38.802,456146.0
2023-07-20 14:10:00,41.4,41.4,41.36,41.36,116978.0,38.802,38.802,38.7645,38.7645,116978.0
2023-07-20 14:20:00,41.37,41.37,41.33,41.33,163418.0,38.7738,38.7738,38.7364,38.7364,163418.0
2023-07-20 14:30:00,41.32,41.36,41.32,41.36,196013.0,38.727,38.7645,38.727,38.7645,196013.0
2023-07-20 14:40:00,41.36,41.37,41.35,41.37,245804.0,38.7645,38.7738,38.7551,38.7738,245804.0
2023-07-20 14:50:00,41.36,41.37,41.34,41.34,234527.0,38.7645,38.7738,38.7457,38.7457,234527.0
2023-07-20 15:00:00,41.34,41.35,41.33,41.34,109025.0,38.7457,38.7551,38.7364,38.7457,109025.0
2023-07-20 15:10:00,41.34,41.34,41.31,41.31,79714.0,38.7457,38.7457,38.7176,38.7176,79714.0
2023-07-20 15:20:00,41.32,41.32,41.3,41.3,101954.0,38.727,38.727,38.7082,38.7082,101954.0
2023-07-20 15:30:00,41.3,41.34,41.3,41.33,388470.0,38.7082,38.7457,38.7082,38.7364,388470.0
2023-07-20 15:40:00,41.33,41.35,41.33,41.34,94896.0,38.7364,38.7551,38.7364,38.7457,94896.0
2023-07-20 15:50:00,41.34,41.36,41.34,41.36,700888.0,38.7457,38.7645,38.7457,38.7645,700888.0
2023-07-21 09:30:00,41.45,41.51,41.45,41.48,243418.0,38.8488,38.9051,38.8488,38.8769,243418.0
2023-07-21 09:40:00,41.48,41.49,41.39,41.4,220474.0,38.8769,38.8863,38.7926,38.802,220474.0
2023-07-21 09:50:00,41.4,41.43,41.37,41.42,163977.0,38.802,38.8301,38.7738,38.8207,163977.0
2023-07-21 10:00:00,41.41,41.43,41.36,41.37,465605.0,38.8113,38.8301,38.7645,38.7738,465605.0
2023-07-21 10:10:00,41.36,41.44,41.36,41.44,131019.0,38.7645,38.8394,38.7645,38.8394,131019.0
2023-07-21 10:20:00,41.44,41.45,41.36,41.36,200096.0,38.8394,38.8488,38.7645,38.7645,200096.0
2023-07-21 10:30:00,41.36,41.39,41.35,41.37,124900.0,38.7645,38.7926,38.7551,38.7738,124900.0
2023-07-21 10:40:00,41.37,41.4,41.36,41.39,155278.0,38.7738,38.802,38.7645,38.7926,155278.0
2023-07-21 10:50:00,41.39,41.4,41.35,41.37,153707.0,38.7926,38.802,38.7551,38.7738,153707.0
2023-07-21 11:00:00,41.37,41.43,41.35,41.42,1934207.0,38.7738,38.8301,38.7551,38.8207,1934207.0
2023-07-21 11:10:00,41.42,41.44,41.41,41.43,211319.0,38.8207,38.8394,38.8113,38.8301,211319.0
2023-07-21 11:20:00,41.43,41.44,41.42,41.42,233441.0,38.8301,38.8394,38.8207,38.8207,233441.0
2023-07-21 11:30:00,41.43,41.43,41.38,41.4,161863.0,38.8301,38.8301,38.7832,38.802,161863.0
2023-07-21 11:40:00,41.39,41.41,41.36,41.41,147377.0,38.7926,38.8113,38.7645,38.8113,147377.0
2023-07-21 11:50:00,41.41,41.42,41.37,41.39,273827.0,38.8113,38.8207,38.7738,38.7926,273827.0
2023-07-21 12:00:00,41.4,41.41,41.37,41.38,108473.0,38.802,38.8113,38.7738,38.7832,108473.0
2023-07-21 12:10:00,41.38,41.39,41.36,41.39,104572.0,38.7832,38.7926,38.7645,38.7926,104572.0
2023-07-21 12:20:00,41.39,41.4,41.38,41.38,99450.0,38.7926,38.802,38.7832,38.7832,99450.0
2023-07-21 12:30:00,41.38,41.39,41.36,41.38,181900.0,38.7832,38.7926,38.7645,38.7832,181900.0
2023-07-21 12:40:00,41.38,41.38,41.35,41.37,179092.0,38.7832,38.7832,38.7551,38.7738,179092.0
2023-07-21 12:50:00,41.37,41.39,41.37,41.38,48249.0,38.7738,38.7926,38.7738,38.7832,48249.0
2023-07-21 13:00:00,41.39,41.41,41.38,41.41,77985.0,38.7926,38.8113,38.7832,38.8113,77985.0
2023-07-21 13:10:00,41.4,41.41,41.39,41.39,126316.0,38.802,38.8113,38.7926,38.7926,126316.0
2023-07-21 13:20:00,41.39,41.39,41.36,41.38,156342.0,38.7926,38.7926,38.7645,38.7832,156342.0
2023-07-21 13:30:00,41.39,41.39,41.37,41.38,149784.0,38.7926,38.7926,38.7738,38.7832,149784.0
2023-07-21 13:40:00,41.38,41.39,41.37,41.37,107988.0,38.7832,38.7926,38.7738,38.7738,107988.0
2023-07-21 13:50:00,41.38,41.39,41.37,41.38,96093.0,38.7832,38.7926,38.7738,38.7832,96093.0
2023-07-21 14:00:00,41.38,41.39,41.37,41.39,124991.0,38.7832,38.7926,38.7738,38.7926,124991.0
2023-07-21 14:10:00,41.39,41.39,41.36,41.38,135897.0,38.7926,38.7926,38.7645,38.7832,135897.0
2023-07-21 14:20:00,41.37,41.39,41.37,41.39,86091.0,38.7738,38.7926,38.7738,38.7926,86091.0
2023-07-21 14:30:00,41.39,41.39,41.37,41.38,128810.0,38.7926,38.7926,38.7738,38.7832,128810.0
2023-07-21 14:40:00,41.38,41.38,41.37,41.37,124167.0,38.7832,38.7832,38.7738,38.7738,124167.0
2023-07-21 14:50:00,41.37,41.38,41.35,41.36,128223.0,38.7738,38.7832,38.7551,38.7645,128223.0
2023-07-21 15:00:00,41.36,41.36,41.3,41.31,219381.0,38.7645,38.7645,38.7082,38.7176,219381.0
2023-07-21 15:10:00,41.3,41.32,41.29,41.31,83354.0,38.7082,38.727,38.6989,38.7176,83354.0
2023-07-21 15:20:00,41.32,41.33,41.31,41.33,172936.0,38.727,38.7364,38.7176,38.7364,172936.0
2023-07-21 15:30:00,41.33,41.33,41.32,41.33,90222.0,38.7364,38.7364,38.727,38.7364,90222.0
2023-07-21 15:40:00,41.33,41.34,41.32,41.34,251768.0,38.7364,38.7457,38.727,38.7457,251768.0
2023-07-21 15:50:00,41.34,41.35,41.33,41.34,563553.0,38.7457,38.7551,38.7364,38.7457,563553.0
2023-07-24 09:30:00,41.41,41.45,41.37,41.43,290679.0,38.8113,38.8488,38.7738,38.8301,290679.0
2023-07-24 09:40:00,41.42,41.49,41.4,41.46,192136.0,38.8207,38.8863,38.802,38.8582,192136.0
2023-07-24 09:50:00,41.45,41.46,41.38,41.42,272761.0,38.8488,38.8582,38.7832,38.8207,272761.0
2023-07-24 10:00:00,41.44,41.47,41.43,41.46,325323.0,38.8394,38.8676,38.8301,38.8582,325323.0
2023-07-24 10:10:00,41.47,41.53,41.46,41.53,381007.0,38.8676,38.9238,38.8582,38.9238,381007.0
2023-07-24 10:20:00,41.53,41.6,41.52,41.59,233476.0,38.9238,38.9894,38.9144,38.98,233476.0
2023-07-24 10:30:00,41.59,41.68,41.57,41.67,182684.0,38.98,39.0644,38.9613,39.055,182684.0
2023-07-24 10:40:00,41.68,41.81,41.67,41.79,224786.0,39.0644,39.1862,39.055,39.1675,224786.0
2023-07-24 10:50:00,41.79,41.87,41.76,41.83,174005.0,39.1675,39.2425,39.1394,39.205,174005.0
2023-07-24 11:00:00,41.83,41.89,41.82,41.87,141096.0,39.205,39.2612,39.1956,39.2425,141096.0
2023-07-24 11:10:00,41.87,41.96,41.86,41.95,167626.0,39.2425,39.3268,39.2331,39.3174,167626.0
2023-07-24 11:20:00,41.94,41.96,41.88,41.89,115780.0,39.3081,39.3268,39.2518,39.2612,115780.0
2023-07-24 11:30:00,41.9,41.92,41.87,41.91,132816.0,39.2706,39.2893,39.2425,39.28,132816.0
2023-07-24 11:40:00,41.91,41.93,41.88,41.93,117655.0,39.28,39.2987,39.2518,39.2987,117655.0
2023-07-24 11:50:00,41.92,41.95,41.91,41.94,167874.0,39.2893,39.3174,39.28,39.3081,167874.0
2023-07-24 12:00:00,41.94,41.94,41.87,41.88,94392.0,39.3081,39.3081,39.2425,39.2518,94392.0
2023-07-24 12:10:00,41.88,41.94,41.87,41.91,112939.0,39.2518,39.3081,39.2425,39.28,112939.0
2023-07-24 12:20:00,41.92,41.96,41.91,41.96,66382.0,39.2893,39.3268,39.28,39.3268,66382.0
2023-07-24 12:30:00,41.96,42.0,41.95,41.96,127592.0,39.3268,39.3643,39.3174,39.3268,127592.0
2023-07-24 12:40:00,41.96,41.96,41.91,41.92,167876.0,39.3268,39.3268,39.28,39.2893,167876.0
2023-07-24 12:50:00,41.91,41.93,41.9,41.92,92759.0,39.28,39.2987,39.2706,39.2893,92759.0
2023-07-24 13:00:00,41.91,41.92,41.89,41.9,78893.0,39.28,39.2893,39.2612,39.2706,78893.0
2023-07-24 13:10:00,41.91,41.92,41.9,41.91,91209.0,39.28,39.2893,39.2706,39.28,91209.0
2023-07-24 13:20:00,41.91,41.91,41.89,41.91,66481.0,39.28,39.28,39.2612,39.28,66481.0
2023-07-24 13:30:00,41.91,41.91,41.87,41.9,119919.0,39.28,39.28,39.2425,39.2706,119919.0
2023-07-24 13:40:00,41.91,41.91,41.89,41.9,54266.0,39.28,39.28,39.2612,39.2706,54266.0
2023-07-24 13:50:00,41.91,41.91,41.88,41.89,57881.0,39.28,39.28,39.2518,39.2612,57881.0
2023-07-24 14:00:00,41.9,41.9,41.88,41.89,95865.0,39.2706,39.2706,39.2518,39.2612,95865.0
2023-07-24 14:10:00,41.89,41.89,41.88,41.89,53462.0,39.2612,39.2612,39.2518,39.2612,53462.0
2023-07-24 14:20:00,41.88,41.9,41.88,41.9,94229.0,39.2518,39.2706,39.2518,39.2706,94229.0
2023-07-24 14:30:00,41.9,41.9,41.88,41.89,157794.0,39.2706,39.2706,39.2518,39.2612,157794.0
2023-07-24 14:40:00,41.9,41.9,41.85,41.88,256869.0,39.2706,39.2706,39.2237,39.2518,256869.0
2023-07-24 14:50:00,41.87,41.88,41.87,41.87,34299.0,39.2425,39.2518,39.2425,39.2425,34299.0
2023-07-24 15:00:00,41.88,41.89,41.87,41.88,75685.0,39.2518,39.2612,39.2425,39.2518,75685.0
2023-07-24 15:10:00,41.87,41.88,41.86,41.88,70799.0,39.2425,39.2518,39.2331,39.2518,70799.0
2023-07-24 15:20:00,41.88,41.88,41.84,41.85,82038.0,39.2518,39.2518,39.2143,39.2237,82038.0
2023-07-24 15:30:00,41.85,41.87,41.84,41.87,111043.0,39.2237,39.2425,39.2143,39.2425,111043.0
2023-07-24 15:40:00,41.86,41.87,41.84,41.85,102951.0,39.2331,39.2425,39.2143,39.2237,102951.0
2023-07-24 15:50:00,41.85,41.89,41.84,41.88,226310.0,39.2237,39.2612,39.2143,39.2518,226310.0
2023-07-25 09:30:00,42.38,42.41,42.31,42.34,697193.0,39.7205,39.7486,39.6549,39.683,697193.0
2023-07-25 09:40:00,42.34,42.37,42.24,42.25,273632.0,39.683,39.7111,39.5892,39.5986,273632.0
2023-07-25 09:50:00,42.23,42.34,42.23,42.31,270304.0,39.5799,39.683,39.5799,39.6549,270304.0
2023-07-25 10:00:00,42.3,42.33,42.27,42.29,352852.0,39.6455,39.6736,39.6174,39.6361,352852.0
2023-07-25 10:10:00,42.29,42.35,42.28,42.34,414679.0,39.6361,39.6923,39.6267,39.683,414679.0
2023-07-25 10:20:00,42.34,42.37,42.31,42.32,241232.0,39.683,39.7111,39.6549,39.6642,241232.0
2023-07-25 10:30:00,42.31,42.32,42.27,42.3,319339.0,39.6549,39.6642,39.6174,39.6455,319339.0
2023-07-25 10:40:00,42.3,42.31,42.27,42.29,179536.0,39.6455,39.6549,39.6174,39.6361,179536.0
2023-07-25 10:50:00,42.29,42.29,42.25,42.28,268495.0,39.6361,39.6361,39.5986,39.6267,268495.0
2023-07-25 11:00:00,42.28,42.29,42.26,42.28,354361.0,39.6267,39.6361,39.608,39.6267,354361.0
2023-07-25 11:10:00,42.28,42.28,42.19,42.19,181172.0,39.6267,39.6267,39.5424,39.5424,181172.0
2023-07-25 11:20:00,42.2,42.22,42.18,42.19,156979.0,39.5518,39.5705,39.533,39.5424,156979.0
2023-07-25 11:30:00,42.18,42.26,42.18,42.24,224654.0,39.533,39.608,39.533,39.5892,224654.0
2023-07-25 11:40:00,42.24,42.26,42.23,42.25,126953.0,39.5892,39.608,39.5799,39.5986,126953.0
2023-07-25 11:50:00,42.24,42.25,42.22,42.25,113011.0,39.5892,39.5986,39.5705,39.5986,113011.0
2023-07-25 12:00:00,42.24,42.27,42.23,42.27,125854.0,39.5892,39.6174,39.5799,39.6174,125854.0
2023-07-25 12:10:00,42.27,42.27,42.25,42.26,53683.0,39.6174,39.6174,39.5986,39.608,53683.0
2023-07-25 12:20:00,42.26,42.26,42.23,42.23,42547.0,39.608,39.608,39.5799,39.5799,42547.0
2023-07-25 12:30:00,42.23,42.23,42.2,42.21,103562.0,39.5799,39.5799,39.5518,39.5611,103562.0
2023-07-25 12:40:00,42.21,42.22,42.2,42.21,42020.0,39.5611,39.5705,39.5518,39.5611,42020.0
2023-07-25 12:50:00,42.2,42.22,42.19,42.21,71592.0,39.5518,39.5705,39.5424,39.5611,71592.0
2023-07-25 13:00:00,42.2,42.23,42.2,42.21,207279.0,39.5518,39.5799,39.5518,39.5611,207279.0
2023-07-25 13:10:00,42.21,42.22,42.19,42.21,77563.0,39.5611,39.5705,39.5424,39.5611,77563.0
2023-07-25 13:20:00,42.21,42.23,42.21,42.23,110613.0,39.5611,39.5799,39.5611,39.5799,110613.0
2023-07-25 13:30:00,42.23,42.23,42.22,42.23,71076.0,39.5799,39.5799,39.5705,39.5799,71076.0
2023-07-25 13:40:00,42.23,42.23,42.21,42.22,53828.0,39.5799,39.5799,39.5611,39.5705,53828.0
2023-07-25 13:50:00,42.22,42.24,42.21,42.23,51788.0,39.5705,39.5892,39.5611,39.5799,51788.0
2023-07-25 14:00:00,42.23,42.26,42.23,42.26,113479.0,39.5799,39.608,39.5799,39.608,113479.0
2023-07-25 14:10:00,42.25,42.26,42.24,42.26,87921.0,39.5986,39.608,39.5892,39.608,87921.0
2023-07-25 14:20:00,42.26,42.26,42.24,42.26,82239.0,39.608,39.608,39.5892,39.608,82239.0
2023-07-25 14:30:00,42.25,42.29,42.25,42.28,102615.0,39.5986,39.6361,39.5986,39.6267,102615.0
2023-07-25 14:40:00,42.27,42.28,42.25,42.25,71979.0,39.6174,39.6267,39.5986,39.5986,71979.0
2023-07-25 14:50:00,42.25,42.26,42.23,42.23,93412.0,39.5986,39.608,39.5799,39.5799,93412.0
2023-07-25 15:00:00,42.23,42.25,42.23,42.25,50188.0,39.5799,39.5986,39.5799,39.5986,50188.0
2023-07-25 15:10:00,42.25,42.27,42.24,42.24,81781.0,39.5986,39.6174,39.5892,39.5892,81781.0
2023-07-25 15:20:00,42.25,42.25,42.24,42.25,79989.0,39.5986,39.5986,39.5892,39.5986,79989.0
2023-07-25 15:30:00,42.25,42.25,42.22,42.23,160620.0,39.5986,39.5986,39.5705,39.5799,160620.0
2023-07-25 15:40:00,42.24,42.24,42.22,42.23,99623.0,39.5892,39.5892,39.5705,39.5799,99623.0
2023-07-25 15:50:00,42.22,42.23,42.2,42.2,285885.0,39.5705,39.5799,39.5518,39.5518,285885.0
2023-07-26 09:30:00,42.06,42.27,42.04,42.26,198871.0,39.4205,39.6174,39.4018,39.608,198871.0
2023-07-26 09:40:00,42.26,42.3,42.24,42.26,141524.0,39.608,39.6455,39.5892,39.608,141524.0
2023-07-26 09:50:00,42.27,42.37,42.26,42.37,149520.0,39.6174,39.7111,39.608,39.7111,149520.0
2023-07-26 10:00:00,42.38,42.38,42.33,42.33,253303.0,39.7205,39.7205,39.6736,39.6736,253303.0
2023-07-26 10:10:00,42.33,42.37,42.31,42.32,113446.0,39.6736,39.7111,39.6549,39.6642,113446.0
2023-07-26 10:20:00,42.32,42.33,42.27,42.31,189490.0,39.6642,39.6736,39.6174,39.6549,189490.0
2023-07-26 10:30:00,42.31,42.34,42.3,42.34,188139.0,39.6549,39.683,39.6455,39.683,188139.0
2023-07-26 10:40:00,42.34,42.36,42.32,42.34,196901.0,39.683,39.7017,39.6642,39.683,196901.0
2023-07-26 10:50:00,42.34,42.35,42.3,42.32,121947.0,39.683,39.6923,39.6455,39.6642,121947.0
2023-07-26 11:00:00,42.32,42.33,42.3,42.32,72703.0,39.6642,39.6736,39.6455,39.6642,72703.0
2023-07-26 11:10:00,42.31,42.37,42.31,42.35,181930.0,39.6549,39.7111,39.6549,39.6923,181930.0
2023-07-26 11:20:00,42.34,42.35,42.32,42.34,89705.0,39.683,39.6923,39.6642,39.683,89705.0
2023-07-26 11:30:00,42.34,42.37,42.33,42.36,85454.0,39.683,39.7111,39.6736,39.7017,85454.0
2023-07-26 11:40:00,42.36,42.4,42.35,42.39,113617.0,39.7017,39.7392,39.6923,39.7298,113617.0
2023-07-26 11:50:00,42.39,42.41,42.37,42.39,142705.0,39.7298,39.7486,39.7111,39.7298,142705.0
2023-07-26 12:00:00,42.38,42.4,42.36,42.4,90756.0,39.7205,39.7392,39.7017,39.7392,90756.0
2023-07-26 12:10:00,42.4,42.42,42.39,42.41,85588.0,39.7392,39.7579,39.7298,39.7486,85588.0
2023-07-26 12:20:00,42.41,42.42,42.39,42.4,108311.0,39.7486,39.7579,39.7298,39.7392,108311.0
2023-07-26 12:30:00,42.4,42.41,42.38,42.39,68275.0,39.7392,39.7486,39.7205,39.7298,68275.0
2023-07-26 12:40:00,42.38,42.42,42.38,42.41,104538.0,39.7205,39.7579,39.7205,39.7486,104538.0
2023-07-26 12:50:00,42.41,42.43,42.41,42.43,55040.0,39.7486,39.7673,39.7486,39.7673,55040.0
2023-07-26 13:00:00,42.43,42.43,42.42,42.43,48959.0,39.7673,39.7673,39.7579,39.7673,48959.0
2023-07-26 13:10:00,42.43,42.43,42.41,42.41,76158.0,39.7673,39.7673,39.7486,39.7486,76158.0
2023-07-26 13:20:00,42.41,42.44,42.41,42.42,61702.0,39.7486,39.7767,39.7486,39.7579,61702.0
2023-07-26 13:30:00,42.42,42.43,42.38,42.39,53258.0,39.7579,39.7673,39.7205,39.7298,53258.0
2023-07-26 13:40:00,42.39,42.4,42.37,42.38,66463.0,39.7298,39.7392,39.7111,39.7205,66463.0
2023-07-26 13:50:00,42.38,42.38,42.35,42.36,70811.0,39.7205,39.7205,39.6923,39.7017,70811.0
2023-07-26 14:00:00,42.36,42.46,42.35,42.44,266544.0,39.7017,39.7954,39.6923,39.7767,266544.0
2023-07-26 14:10:00,42.43,42.46,42.39,42.41,114133.0,39.7673,39.7954,39.7298,39.7486,114133.0
2023-07-26 14:20:00,42.4,42.41,42.33,42.38,196760.0,39.7392,39.7486,39.6736,39.7205,196760.0
2023-07-26 14:30:00,42.38,42.55,42.37,42.55,513710.0,39.7205,39.8798,39.7111,39.8798,513710.0
2023-07-26 14:40:00,42.55,42.59,42.5,42.51,311365.0,39.8798,39.9173,39.8329,39.8423,311365.0
2023-07-26 14:50:00,42.51,42.54,42.48,42.53,136401.0,39.8423,39.8704,39.8142,39.861,136401.0
2023-07-26 15:00:00,42.53,42.55,42.38,42.39,528265.0,39.861,39.8798,39.7205,39.7298,528265.0
2023-07-26 15:10:00,42.39,42.45,42.37,42.41,251984.0,39.7298,39.7861,39.7111,39.7486,251984.0
2023-07-26 15:20:00,42.42,42.46,42.42,42.46,182876.0,39.7579,39.7954,39.7579,39.7954,182876.0
2023-07-26 15:30:00,42.46,42.48,42.43,42.47,115599.0,39.7954,39.8142,39.7673,39.8048,115599.0
2023-07-26 15:40:00,42.47,42.5,42.46,42.46,172287.0,39.8048,39.8329,39.7954,39.7954,172287.0
2023-07-26 15:50:00,42.46,42.49,42.45,42.48,261233.0,39.7954,39.8236,39.7861,39.8142,261233.0
2023-07-27 09:30:00,42.51,42.54,42.31,42.34,508983.0,39.8423,39.8704,39.6549,39.683,508983.0
2023-07-27 09:40:00,42.33,42.38,42.3,42.31,223510.0,39.6736,39.7205,39.6455,39.6549,223510.0
2023-07-27 09:50:00,42.31,42.36,42.3,42.33,140744.0,39.6549,39.7017,39.6455,39.6736,140744.0
2023-07-27 10:00:00,42.34,42.34,42.22,42.26,183548.0,39.683,39.683,39.5705,39.608,183548.0
2023-07-27 10:10:00,42.27,42.3,42.25,42.28,187328.0,39.6174,39.6455,39.5986,39.6267,187328.0
2023-07-27 10:20:00,42.29,42.31,42.25,42.26,163678.0,39.6361,39.6549,39.5986,39.608,163678.0
2023-07-27 10:30:00,42.26,42.31,42.24,42.3,124015.0,39.608,39.6549,39.5892,39.6455,124015.0
2023-07-27 10:40:00,42.3,42.32,42.28,42.3,322426.0,39.6455,39.6642,39.6267,39.6455,322426.0
2023-07-27 10:50:00,42.29,42.31,42.27,42.28,151771.0,39.6361,39.6549,39.6174,39.6267,151771.0
2023-07-27 11:00:00,42.29,42.33,42.29,42.29,109156.0,39.6361,39.6736,39.6361,39.6361,109156.0
2023-07-27 11:10:00,42.3,42.31,42.28,42.3,138925.0,39.6455,39.6549,39.6267,39.6455,138925.0
2023-07-27 11:20:00,42.31,42.33,42.3,42.33,134081.0,39.6549,39.6736,39.6455,39.6736,134081.0
2023-07-27 11:30:00,42.34,42.38,42.33,42.38,104305.0,39.683,39.7205,39.6736,39.7205,104305.0
2023-07-27 11:40:00,42.38,42.39,42.34,42.36,141517.0,39.7205,39.7298,39.683,39.7017,141517.0
2023-07-27 11:50:00,42.36,42.38,42.35,42.37,107545.0,39.7017,39.7205,39.6923,39.7111,107545.0
2023-07-27 12:00:00,42.37,42.38,42.34,42.36,336041.0,39.7111,39.7205,39.683,39.7017,336041.0
2023-07-27 12:10:00,42.36,42.36,42.34,42.34,167946.0,39.7017,39.7017,39.683,39.683,167946.0
2023-07-27 12:20:00,42.35,42.39,42.34,42.39,66315.0,39.6923,39.7298,39.683,39.7298,66315.0
2023-07-27 12:30:00,42.39,42.4,42.38,42.4,112384.0,39.7298,39.7392,39.7205,39.7392,112384.0
2023-07-27 12:40:00,42.39,42.41,42.39,42.41,101573.0,39.7298,39.7486,39.7298,39.7486,101573.0
2023-07-27 12:50:00,42.41,42.41,42.37,42.39,88065.0,39.7486,39.7486,39.7111,39.7298,88065.0
2023-07-27 13:00:00,42.39,42.41,42.34,42.37,255746.0,39.7298,39.7486,39.683,39.7111,255746.0
2023-07-27 13:10:00,42.38,42.42,42.34,42.35,218222.0,39.7205,39.7579,39.683,39.6923,218222.0
2023-07-27 13:20:00,42.34,42.35,42.31,42.33,99731.0,39.683,39.6923,39.6549,39.6736,99731.0
2023-07-27 13:30:00,42.32,42.33,42.29,42.3,72213.0,39.6642,39.6736,39.6361,39.6455,72213.0
2023-07-27 13:40:00,42.3,42.31,42.28,42.28,54322.0,39.6455,39.6549,39.6267,39.6267,54322.0
2023-07-27 13:50:00,42.28,42.29,42.25,42.26,92386.0,39.6267,39.6361,39.5986,39.608,92386.0
2023-07-27 14:00:00,42.25,42.25,42.2,42.2,279025.0,39.5986,39.5986,39.5518,39.5518,279025.0
2023-07-27 14:10:00,42.2,42.21,42.14,42.16,272885.0,39.5518,39.5611,39.4955,39.5143,272885.0
2023-07-27 14:20:00,42.16,42.18,42.11,42.12,163411.0,39.5143,39.533,39.4674,39.4768,163411.0
2023-07-27 14:30:00,42.11,42.12,42.01,42.02,244252.0,39.4674,39.4768,39.3737,39.3831,244252.0
2023-07-27 14:40:00,42.03,42.06,42.01,42.02,131557.0,39.3924,39.4205,39.3737,39.3831,131557.0
2023-07-27 14:50:00,42.02,42.04,42.01,42.02,227470.0,39.3831,39.4018,39.3737,39.3831,227470.0
2023-07-27 15:00:00,42.02,42.02,41.99,42.02,272332.0,39.3831,39.3831,39.3549,39.3831,272332.0
2023-07-27 15:10:00,42.03,42.09,42.02,42.07,168988.0,39.3924,39.4487,39.3831,39.4299,168988.0
2023-07-27 15:20:00,42.07,42.07,42.01,42.02,150269.0,39.4299,39.4299,39.3737,39.3831,150269.0
2023-07-27 15:30:00,42.01,42.03,41.98,42.0,124764.0,39.3737,39.3924,39.3456,39.3643,124764.0
2023-07-27 15:40:00,41.99,42.01,41.95,41.96,115278.0,39.3549,39.3737,39.3174,39.3268,115278.0
2023-07-27 15:50:00,41.96,42.01,41.96,42.01,218375.0,39.3268,39.3737,39.3268,39.3737,218375.0
2023-07-28 09:30:00,42.82,42.86,42.76,42.84,583419.0,40.1328,40.1703,40.0766,40.1516,583419.0
2023-07-28 09:40:00,42.84,42.94,42.82,42.94,278605.0,40.1516,40.2453,40.1328,40.2453,278605.0
2023-07-28 09:50:00,42.95,42.97,42.9,42.9,218548.0,40.2547,40.2734,40.2078,40.2078,218548.0
2023-07-28 10:00:00,42.91,42.98,42.9,42.95,249949.0,40.2172,40.2828,40.2078,40.2547,249949.0
2023-07-28 10:10:00,42.95,43.01,42.95,43.01,161406.0,40.2547,40.3109,40.2547,40.3109,161406.0
2023-07-28 10:20:00,43.01,43.02,42.92,42.92,211449.0,40.3109,40.3203,40.2266,40.2266,211449.0
2023-07-28 10:30:00,42.93,42.97,42.92,42.96,200071.0,40.2359,40.2734,40.2266,40.2641,200071.0
2023-07-28 10:40:00,42.97,42.97,42.9,42.91,167137.0,40.2734,40.2734,40.2078,40.2172,167137.0
2023-07-28 10:50:00,42.92,42.93,42.88,42.93,101131.0,40.2266,40.2359,40.1891,40.2359,101131.0
2023-07-28 11:00:00,42.93,42.96,42.91,42.96,133500.0,40.2359,40.2641,40.2172,40.2641,133500.0
2023-07-28 11:10:00,42.95,42.99,42.94,42.97,77974.0,40.2547,40.2922,40.2453,40.2734,77974.0
2023-07-28 11:20:00,42.97,43.02,42.96,43.01,87900.0,40.2734,40.3203,40.2641,40.3109,87900.0
2023-07-28 11:30:00,43.01,43.03,43.0,43.02,137575.0,40.3109,40.3297,40.3016,40.3203,137575.0
2023-07-28 11:40:00,43.02,43.03,43.0,43.01,87599.0,40.3203,40.3297,40.3016,40.3109,87599.0
2023-07-28 11:50:00,43.01,43.04,43.01,43.03,147945.0,40.3109,40.339,40.3109,40.3297,147945.0
2023-07-28 12:00:00,43.02,43.03,42.98,42.98,307591.0,40.3203,40.3297,40.2828,40.2828,307591.0
2023-07-28 12:10:00,42.98,43.0,42.96,42.98,86489.0,40.2828,40.3016,40.2641,40.2828,86489.0
2023-07-28 12:20:00,42.98,43.04,42.97,43.04,148042.0,40.2828,40.339,40.2734,40.339,148042.0
2023-07-28 12:30:00,43.04,43.04,43.0,43.01,102453.0,40.339,40.339,40.3016,40.3109,102453.0
2023-07-28 12:40:00,43.01,43.01,42.98,42.98,73817.0,40.3109,40.3109,40.2828,40.2828,73817.0
2023-07-28 12:50:00,42.99,43.01,42.97,42.98,305737.0,40.2922,40.3109,40.2734,40.2828,305737.0
2023-07-28 13:00:00,42.98,43.01,42.97,42.98,109242.0,40.2828,40.3109,40.2734,40.2828,109242.0
2023-07-28 13:10:00,42.97,42.99,42.96,42.98,81226.0,40.2734,40.2922,40.2641,40.2828,81226.0
2023-07-28 13:20:00,42.97,42.98,42.94,42.97,509135.0,40.2734,40.2828,40.2453,40.2734,509135.0
2023-07-28 13:30:00,42.97,42.97,42.93,42.95,374580.0,40.2734,40.2734,40.2359,40.2547,374580.0
2023-07-28 13:40:00,42.95,42.95,42.91,42.93,289620.0,40.2547,40.2547,40.2172,40.2359,289620.0
2023-07-28 13:50:00,42.93,43.0,42.93,42.99,100047.0,40.2359,40.3016,40.2359,40.2922,100047.0
2023-07-28 14:00:00,43.0,43.02,42.99,43.01,107862.0,40.3016,40.3203,40.2922,40.3109,107862.0
2023-07-28 14:10:00,43.01,43.01,42.98,42.99,328187.0,40.3109,40.3109,40.2828,40.2922,328187.0
2023-07-28 14:20:00,42.98,43.0,42.97,43.0,80570.0,40.2828,40.3016,40.2734,40.3016,80570.0
2023-07-28 14:30:00,43.0,43.0,42.97,42.98,97589.0,40.3016,40.3016,40.2734,40.2828,97589.0
2023-07-28 14:40:00,42.98,43.01,42.97,43.0,87177.0,40.2828,40.3109,40.2734,40.3016,87177.0
2023-07-28 14:50:00,43.01,43.04,43.0,43.02,195104.0,40.3109,40.339,40.3016,40.3203,195104.0
2023-07-28 15:00:00,43.01,43.03,43.0,43.02,95774.0,40.3109,40.3297,40.3016,40.3203,95774.0
2023-07-28 15:10:00,43.02,43.04,43.02,43.04,72494.0,40.3203,40.339,40.3203,40.339,72494.0
2023-07-28 15:20:00,43.04,43.04,43.02,43.03,179263.0,40.339,40.339,40.3203,40.3297,179263.0
2023-07-28 15:30:00,43.02,43.04,43.02,43.02,145559.0,40.3203,40.339,40.3203,40.3203,145559.0
2023-07-28 15:40:00,43.02,43.03,43.01,43.02,89670.0,40.3203,40.3297,40.3109,40.3203,89670.0
2023-07-28 15:50:00,43.01,43.03,43.0,43.03,283887.0,40.3109,40.3297,40.3016,40.3297,283887.0
2023-07-31 09:30:00,42.88,42.92,42.81,42.91,391148.0,40.1891,40.2266,40.1235,40.2172,391148.0
2023-07-31 09:40:00,42.91,43.06,42.89,43.04,238655.0,40.2172,40.3578,40.1985,40.339,238655.0
2023-07-31 09:50:00,43.05,43.06,42.87,42.93,217400.0,40.3484,40.3578,40.1797,40.2359,217400.0
2023-07-31 10:00:00,42.92,42.99,42.92,42.95,141097.0,40.2266,40.2922,40.2266,40.2547,141097.0
2023-07-31 10:10:00,42.96,42.98,42.91,42.96,116863.0,40.2641,40.2828,40.2172,40.2641,116863.0
2023-07-31 10:20:00,42.95,43.0,42.93,42.99,160661.0,40.2547,40.3016,40.2359,40.2922,160661.0
2023-07-31 10:30:00,42.99,43.01,42.95,42.97,142076.0,40.2922,40.3109,40.2547,40.2734,142076.0
2023-07-31 10:40:00,42.97,43.0,42.96,42.99,123677.0,40.2734,40.3016,40.2641,40.2922,123677.0
2023-07-31 10:50:00,42.99,43.03,42.99,43.02,103224.0,40.2922,40.3297,40.2922,40.3203,103224.0
2023-07-31 11:00:00,43.02,43.03,43.0,43.02,193519.0,40.3203,40.3297,40.3016,40.3203,193519.0
2023-07-31 11:10:00,43.02,43.03,43.01,43.02,58513.0,40.3203,40.3297,40.3109,40.3203,58513.0
2023-07-31 11:20:00,43.02,43.04,43.01,43.04,54890.0,40.3203,40.339,40.3109,40.339,54890.0
2023-07-31 11:30:00,43.04,43.05,43.0,43.01,128939.0,40.339,40.3484,40.3016,40.3109,128939.0
2023-07-31 11:40:00,43.01,43.05,43.0,43.05,120409.0,40.3109,40.3484,40.3016,40.3484,120409.0
2023-07-31 11:50:00,43.04,43.04,43.01,43.03,100281.0,40.339,40.339,40.3109,40.3297,100281.0
2023-07-31 12:00:00,43.02,43.04,43.02,43.03,61231.0,40.3203,40.339,40.3203,40.3297,61231.0
2023-07-31 12:10:00,43.03,43.03,43.02,43.02,104512.0,40.3297,40.3297,40.3203,40.3203,104512.0
2023-07-31 12:20:00,43.02,43.04,43.02,43.04,167275.0,40.3203,40.339,40.3203,40.339,167275.0
2023-07-31 12:30:00,43.04,43.04,43.02,43.03,79219.0,40.339,40.339,40.3203,40.3297,79219.0
2023-07-31 12:40:00,43.04,43.04,43.02,43.03,144012.0,40.339,40.339,40.3203,40.3297,144012.0
2023-07-31 12:50:00,43.02,43.03,43.01,43.02,74987.0,40.3203,40.3297,40.3109,40.3203,74987.0
2023-07-31 13:00:00,43.02,43.03,43.0,43.03,56800.0,40.3203,40.3297,40.3016,40.3297,56800.0
2023-07-31 13:10:00,43.03,43.04,43.0,43.02,172417.0,40.3297,40.339,40.3016,40.3203,172417.0
2023-07-31 13:20:00,43.02,43.04,43.01,43.02,58147.0,40.3203,40.339,40.3109,40.3203,58147.0
2023-07-31 13:30:00,43.02,43.06,43.02,43.05,67457.0,40.3203,40.3578,40.3203,40.3484,67457.0
2023-07-31 13:40:00,43.05,43.07,43.05,43.07,44974.0,40.3484,40.3672,40.3484,40.3672,44974.0
2023-07-31 13:50:00,43.07,43.07,43.06,43.07,195916.0,40.3672,40.3672,40.3578,40.3672,195916.0
2023-07-31 14:00:00,43.07,43.1,43.06,43.08,92870.0,40.3672,40.3953,40.3578,40.3765,92870.0
2023-07-31 14:10:00,43.07,43.08,43.06,43.08,93219.0,40.3672,40.3765,40.3578,40.3765,93219.0
2023-07-31 14:20:00,43.08,43.08,43.06,43.07,80877.0,40.3765,40.3765,40.3578,40.3672,80877.0
2023-07-31 14:30:00,43.07,43.08,43.06,43.08,84479.0,40.3672,40.3765,40.3578,40.3765,84479.0
2023-07-31 14:40:00,43.08,43.09,43.07,43.09,107777.0,40.3765,40.3859,40.3672,40.3859,107777.0
2023-07-31 14:50:00,43.08,43.1,43.08,43.1,90069.0,40.3765,40.3953,40.3765,40.3953,90069.0
2023-07-31 15:00:00,43.1,43.1,43.08,43.09,217655.0,40.3953,40.3953,40.3765,40.3859,217655.0
2023-07-31 15:10:00,43.09,43.09,43.08,43.09,115570.0,40.3859,40.3859,40.3765,40.3859,115570.0
2023-07-31 15:20:00,43.09,43.1,43.08,43.09,98280.0,40.3859,40.3953,40.3765,40.3859,98280.0
2023-07-31 15:30:00,43.09,43.1,43.08,43.08,192870.0,40.3859,40.3953,40.3765,40.3765,192870.0
2023-07-31 15:40:00,43.08,43.09,43.07,43.08,419884.0,40.3765,40.3859,40.3672,40.3765,419884.0
2023-07-31 15:50:00,43.07,43.08,43.05,43.05,910070.0,40.3672,40.3765,40.3484,40.3484,910070.0
2023-08-01 09:30:00,42.65,42.65,42.52,42.58,360906.0,39.9735,39.9735,39.8517,39.9079,360906.0
2023-08-01 09:40:00,42.58,42.61,42.54,42.61,231364.0,39.9079,39.936,39.8704,39.936,231364.0
2023-08-01 09:50:00,42.6,42.65,42.6,42.61,131854.0,39.9267,39.9735,39.9267,39.936,131854.0
2023-08-01 10:00:00,42.62,42.7,42.62,42.66,453040.0,39.9454,40.0204,39.9454,39.9829,453040.0
2023-08-01 10:10:00,42.66,42.67,42.56,42.57,234013.0,39.9829,39.9923,39.8892,39.8985,234013.0
2023-08-01 10:20:00,42.58,42.61,42.57,42.61,108674.0,39.9079,39.936,39.8985,39.936,108674.0
2023-08-01 10:30:00,42.6,42.66,42.58,42.63,107121.0,39.9267,39.9829,39.9079,39.9548,107121.0
2023-08-01 10:40:00,42.64,42.65,42.56,42.58,72544.0,39.9641,39.9735,39.8892,39.9079,72544.0
2023-08-01 10:50:00,42.57,42.59,42.54,42.55,116317.0,39.8985,39.9173,39.8704,39.8798,116317.0
2023-08-01 11:00:00,42.55,42.56,42.51,42.52,82246.0,39.8798,39.8892,39.8423,39.8517,82246.0
2023-08-01 11:10:00,42.51,42.52,42.45,42.47,89484.0,39.8423,39.8517,39.7861,39.8048,89484.0
2023-08-01 11:20:00,42.46,42.47,42.42,42.45,77128.0,39.7954,39.8048,39.7579,39.7861,77128.0
2023-08-01 11:30:00,42.45,42.48,42.43,42.48,185826.0,39.7861,39.8142,39.7673,39.8142,185826.0
2023-08-01 11:40:00,42.48,42.49,42.45,42.48,139917.0,39.8142,39.8236,39.7861,39.8142,139917.0
2023-08-01 11:50:00,42.48,42.49,42.46,42.48,59620.0,39.8142,39.8236,39.7954,39.8142,59620.0
2023-08-01 12:00:00,42.49,42.49,42.44,42.46,84455.0,39.8236,39.8236,39.7767,39.7954,84455.0
2023-08-01 12:10:00,42.45,42.48,42.45,42.47,73644.0,39.7861,39.8142,39.7861,39.8048,73644.0
2023-08-01 12:20:00,42.47,42.47,42.44,42.45,117397.0,39.8048,39.8048,39.7767,39.7861,117397.0
2023-08-01 12:30:00,42.45,42.47,42.44,42.46,110649.0,39.7861,39.8048,39.7767,39.7954,110649.0
2023-08-01 12:40:00,42.46,42.47,42.45,42.46,71956.0,39.7954,39.8048,39.7861,39.7954,71956.0
2023-08-01 12:50:00,42.46,42.47,42.43,42.47,129183.0,39.7954,39.8048,39.7673,39.8048,129183.0
2023-08-01 13:00:00,42.47,42.49,42.46,42.48,54519.0,39.8048,39.8236,39.7954,39.8142,54519.0
2023-08-01 13:10:00,42.47,42.48,42.45,42.47,61426.0,39.8048,39.8142,39.7861,39.8048,61426.0
2023-08-01 13:20:00,42.47,42.47,42.44,42.44,52418.0,39.8048,39.8048,39.7767,39.7767,52418.0
2023-08-01 13:30:00,42.44,42.45,42.43,42.44,58439.0,39.7767,39.7861,39.7673,39.7767,58439.0
2023-08-01 13:40:00,42.43,42.46,42.43,42.45,61083.0,39.7673,39.7954,39.7673,39.7861,61083.0
2023-08-01 13:50:00,42.45,42.47,42.45,42.47,36376.0,39.7861,39.8048,39.7861,39.8048,36376.0
2023-08-01 14:00:00,42.47,42.48,42.45,42.47,80843.0,39.8048,39.8142,39.7861,39.8048,80843.0
2023-08-01 14:10:00,42.47,42.48,42.45,42.48,91943.0,39.8048,39.8142,39.7861,39.8142,91943.0
2023-08-01 14:20:00,42.48,42.48,42.45,42.46,75842.0,39.8142,39.8142,39.7861,39.7954,75842.0
2023-08-01 14:30:00,42.46,42.47,42.45,42.47,112626.0,39.7954,39.8048,39.7861,39.8048,112626.0
2023-08-01 14:40:00,42.47,42.49,42.46,42.48,132315.0,39.8048,39.8236,39.7954,39.8142,132315.0
2023-08-01 14:50:00,42.49,42.49,42.46,42.46,110187.0,39.8236,39.8236,39.7954,39.7954,110187.0
2023-08-01 15:00:00,42.47,42.49,42.46,42.48,126865.0,39.8048,39.8236,39.7954,39.8142,126865.0
2023-08-01 15:10:00,42.48,42.49,42.47,42.48,159084.0,39.8142,39.8236,39.8048,39.8142,159084.0
2023-08-01 15:20:00,42.48,42.49,42.47,42.48,143964.0,39.8142,39.8236,39.8048,39.8142,143964.0
2023-08-01 15:30:00,42.48,42.51,42.48,42.48,174607.0,39.8142,39.8423,39.8142,39.8142,174607.0
2023-08-01 15:40:00,42.48,42.49,42.47,42.48,283149.0,39.8142,39.8236,39.8048,39.8142,283149.0
2023-08-01 15:50:00,42.48,42.5,42.45,42.46,436413.0,39.8142,39.8329,39.7861,39.7954,436413.0
2023-08-02 09:30:00,41.89,41.9,41.7,41.77,1102351.0,39.2612,39.2706,39.0831,39.1487,1102351.0
2023-08-02 09:40:00,41.76,41.79,41.7,41.75,416395.0,39.1394,39.1675,39.0831,39.13,416395.0
2023-08-02 09:50:00,41.74,41.77,41.71,41.76,202870.0,39.1206,39.1487,39.0925,39.1394,202870.0
2023-08-02 10:00:00,41.76,41.76,41.7,41.71,195249.0,39.1394,39.1394,39.0831,39.0925,195249.0
2023-08-02 10:10:00,41.7,41.7,41.62,41.65,294753.0,39.0831,39.0831,39.0082,39.0363,294753.0
2023-08-02 10:20:00,41.65,41.65,41.6,41.61,207842.0,39.0363,39.0363,38.9894,38.9988,207842.0
2023-08-02 10:30:00,41.61,41.65,41.58,41.58,203878.0,38.9988,39.0363,38.9707,38.9707,203878.0
2023-08-02 10:40:00,41.59,41.59,41.49,41.49,199863.0,38.98,38.98,38.8863,38.8863,199863.0
2023-08-02 10:50:00,41.49,41.52,41.46,41.48,118066.0,38.8863,38.9144,38.8582,38.8769,118066.0
2023-08-02 11:00:00,41.48,41.53,41.46,41.51,117710.0,38.8769,38.9238,38.8582,38.9051,117710.0
2023-08-02 11:10:00,41.52,41.54,41.49,41.5,103897.0,38.9144,38.9332,38.8863,38.8957,103897.0
2023-08-02 11:20:00,41.49,41.57,41.49,41.55,199403.0,38.8863,38.9613,38.8863,38.9425,199403.0
2023-08-02 11:30:00,41.55,41.58,41.53,41.58,249417.0,38.9425,38.9707,38.9238,38.9707,249417.0
2023-08-02 11:40:00,41.57,41.57,41.51,41.51,104423.0,38.9613,38.9613,38.9051,38.9051,104423.0
2023-08-02 11:50:00,41.51,41.52,41.49,41.5,111230.0,38.9051,38.9144,38.8863,38.8957,111230.0
2023-08-02 12:00:00,41.5,41.51,41.48,41.5,190549.0,38.8957,38.9051,38.8769,38.8957,190549.0
2023-08-02 12:10:00,41.49,41.52,41.46,41.52,217402.0,38.8863,38.9144,38.8582,38.9144,217402.0
2023-08-02 12:20:00,41.51,41.52,41.48,41.49,137687.0,38.9051,38.9144,38.8769,38.8863,137687.0
2023-08-02 12:30:00,41.5,41.55,41.48,41.54,143611.0,38.8957,38.9425,38.8769,38.9332,143611.0
2023-08-02 12:40:00,41.54,41.56,41.52,41.55,79110.0,38.9332,38.9519,38.9144,38.9425,79110.0
2023-08-02 12:50:00,41.55,41.56,41.54,41.55,62843.0,38.9425,38.9519,38.9332,38.9425,62843.0
2023-08-02 13:00:00,41.55,41.58,41.54,41.58,84866.0,38.9425,38.9707,38.9332,38.9707,84866.0
2023-08-02 13:10:00,41.58,41.6,41.57,41.59,54130.0,38.9707,38.9894,38.9613,38.98,54130.0
2023-08-02 13:20:00,41.59,41.6,41.57,41.58,31784.0,38.98,38.9894,38.9613,38.9707,31784.0
2023-08-02 13:30:00,41.59,41.59,41.57,41.59,81134.0,38.98,38.98,38.9613,38.98,81134.0
2023-08-02 13:40:00,41.59,41.6,41.56,41.57,79286.0,38.98,38.9894,38.9519,38.9613,79286.0
2023-08-02 13:50:00,41.57,41.57,41.53,41.54,68550.0,38.9613,38.9613,38.9238,38.9332,68550.0
2023-08-02 14:00:00,41.54,41.57,41.53,41.56,117482.0,38.9332,38.9613,38.9238,38.9519,117482.0
2023-08-02 14:10:00,41.57,41.58,41.55,41.58,59701.0,38.9613,38.9707,38.9425,38.9707,59701.0
2023-08-02 14:20:00,41.58,41.59,41.57,41.58,262335.0,38.9707,38.98,38.9613,38.9707,262335.0
2023-08-02 14:30:00,41.58,41.58,41.54,41.54,157921.0,38.9707,38.9707,38.9332,38.9332,157921.0
2023-08-02 14:40:00,41.54,41.56,41.53,41.55,130525.0,38.9332,38.9519,38.9238,38.9425,130525.0
2023-08-02 14:50:00,41.55,41.56,41.54,41.55,156319.0,38.9425,38.9519,38.9332,38.9425,156319.0
2023-08-02 15:00:00,41.55,41.57,41.54,41.55,157618.0,38.9425,38.9613,38.9332,38.9425,157618.0
2023-08-02 15:10:00,41.55,41.56,41.54,41.55,198590.0,38.9425,38.9519,38.9332,38.9425,198590.0
2023-08-02 15:20:00,41.55,41.56,41.52,41.52,187617.0,38.9425,38.9519,38.9144,38.9144,187617.0
2023-08-02 15:30:00,41.52,41.54,41.51,41.54,214577.0,38.9144,38.9332,38.9051,38.9332,214577.0
2023-08-02 15:40:00,41.53,41.57,41.53,41.57,288085.0,38.9238,38.9613,38.9238,38.9613,288085.0
2023-08-02 15:50:00,41.58,41.58,41.54,41.55,332122.0,38.9707,38.9707,38.9332,38.9425,332122.0
2023-08-03 09:30:00,41.64,41.76,41.64,41.74,347078.0,39.0269,39.1394,39.0269,39.1206,347078.0
2023-08-03 09:40:00,41.73,41.75,41.67,41.7,234975.0,39.1113,39.13,39.055,39.0831,234975.0
2023-08-03 09:50:00,41.71,41.73,41.66,41.69,180401.0,39.0925,39.1113,39.0456,39.0738,180401.0
2023-08-03 10:00:00,41.69,41.73,41.66,41.69,244810.0,39.0738,39.1113,39.0456,39.0738,244810.0
2023-08-03 10:10:00,41.69,41.72,41.65,41.68,130490.0,39.0738,39.1019,39.0363,39.0644,130490.0
2023-08-03 10:20:00,41.69,41.69,41.62,41.62,247378.0,39.0738,39.0738,39.0082,39.0082,247378.0
2023-08-03 10:30:00,41.61,41.68,41.6,41.67,290200.0,38.9988,39.0644,38.9894,39.055,290200.0
2023-08-03 10:40:00,41.66,41.71,41.66,41.71,158842.0,39.0456,39.0925,39.0456,39.0925,158842.0
2023-08-03 10:50:00,41.7,41.71,41.64,41.71,175449.0,39.0831,39.0925,39.0269,39.0925,175449.0
2023-08-03 11:00:00,41.7,41.78,41.7,41.77,117815.0,39.0831,39.1581,39.0831,39.1487,117815.0
2023-08-03 11:10:00,41.77,41.84,41.76,41.83,192285.0,39.1487,39.2143,39.1394,39.205,192285.0
2023-08-03 11:20:00,41.84,41.84,41.79,41.8,179965.0,39.2143,39.2143,39.1675,39.1769,179965.0
2023-08-03 11:30:00,41.8,41.81,41.76,41.78,383624.0,39.1769,39.1862,39.1394,39.1581,383624.0
2023-08-03 11:40:00,41.78,41.81,41.76,41.78,192231.0,39.1581,39.1862,39.1394,39.1581,192231.0
2023-08-03 11:50:00,41.79,41.81,41.75,41.76,125538.0,39.1675,39.1862,39.13,39.1394,125538.0
2023-08-03 12:00:00,41.77,41.79,41.75,41.78,101525.0,39.1487,39.1675,39.13,39.1581,101525.0
2023-08-03 12:10:00,41.78,41.79,41.76,41.77,171877.0,39.1581,39.1675,39.1394,39.1487,171877.0
2023-08-03 12:20:00,41.77,41.79,41.76,41.79,68136.0,39.1487,39.1675,39.1394,39.1675,68136.0
2023-08-03 12:30:00,41.79,41.8,41.77,41.8,159771.0,39.1675,39.1769,39.1487,39.1769,159771.0
2023-08-03 12:40:00,41.79,41.86,41.79,41.86,159178.0,39.1675,39.2331,39.1675,39.2331,159178.0
2023-08-03 12:50:00,41.86,41.87,41.83,41.85,101662.0,39.2331,39.2425,39.205,39.2237,101662.0
2023-08-03 13:00:00,41.84,41.85,41.8,41.8,165200.0,39.2143,39.2237,39.1769,39.1769,165200.0
2023-08-03 13:10:00,41.8,41.81,41.79,41.8,114302.0,39.1769,39.1862,39.1675,39.1769,114302.0
2023-08-03 13:20:00,41.8,41.82,41.78,41.79,110838.0,39.1769,39.1956,39.1581,39.1675,110838.0
2023-08-03 13:30:00,41.78,41.8,41.77,41.8,134017.0,39.1581,39.1769,39.1487,39.1769,134017.0
2023-08-03 13:40:00,41.8,41.8,41.77,41.79,91222.0,39.1769,39.1769,39.1487,39.1675,91222.0
2023-08-03 13:50:00,41.79,41.8,41.76,41.77,51422.0,39.1675,39.1769,39.1394,39.1487,51422.0
2023-08-03 14:00:00,41.77,41.79,41.75,41.76,140971.0,39.1487,39.1675,39.13,39.1394,140971.0
2023-08-03 14:10:00,41.76,41.8,41.75,41.8,42797.0,39.1394,39.1769,39.13,39.1769,42797.0
2023-08-03 14:20:00,41.79,41.8,41.78,41.79,79599.0,39.1675,39.1769,39.1581,39.1675,79599.0
2023-08-03 14:30:00,41.79,41.79,41.75,41.77,126192.0,39.1675,39.1675,39.13,39.1487,126192.0
2023-08-03 14:40:00,41.77,41.77,41.76,41.77,86683.0,39.1487,39.1487,39.1394,39.1487,86683.0
2023-08-03 14:50:00,41.77,41.78,41.75,41.75,119263.0,39.1487,39.1581,39.13,39.13,119263.0
2023-08-03 15:00:00,41.76,41.77,41.73,41.73,184073.0,39.1394,39.1487,39.1113,39.1113,184073.0
2023-08-03 15:10:00,41.73,41.74,41.71,41.73,186781.0,39.1113,39.1206,39.0925,39.1113,186781.0
2023-08-03 15:20:00,41.73,41.75,41.72,41.73,232386.0,39.1113,39.13,39.1019,39.1113,232386.0
2023-08-03 15:30:00,41.73,41.75,41.72,41.73,194724.0,39.1113,39.13,39.1019,39.1113,194724.0
2023-08-03 15:40:00,41.73,41.75,41.73,41.73,159457.0,39.1113,39.13,39.1113,39.1113,159457.0
2023-08-03 15:50:00,41.74,41.76,41.72,41.72,336731.0,39.1206,39.1394,39.1019,39.1019,336731.0
2023-08-04 09:30:00,41.91,42.01,41.9,41.94,426237.0,39.28,39.3737,39.2706,39.3081,426237.0
2023-08-04 09:40:00,41.94,42.03,41.92,41.98,183978.0,39.3081,39.3924,39.2893,39.3456,183978.0
2023-08-04 09:50:00,41.99,42.0,41.78,41.78,150194.0,39.3549,39.3643,39.1581,39.1581,150194.0
2023-08-04 10:00:00,41.77,41.8,41.72,41.75,272930.0,39.1487,39.1769,39.1019,39.13,272930.0
2023-08-04 10:10:00,41.75,41.89,41.75,41.89,196994.0,39.13,39.2612,39.13,39.2612,196994.0
2023-08-04 10:20:00,41.89,41.92,41.86,41.91,210554.0,39.2612,39.2893,39.2331,39.28,210554.0
2023-08-04 10:30:00,41.9,41.99,41.9,41.97,187721.0,39.2706,39.3549,39.2706,39.3362,187721.0
2023-08-04 10:40:00,41.96,42.0,41.94,41.96,215387.0,39.3268,39.3643,39.3081,39.3268,215387.0
2023-08-04 10:50:00,41.95,41.97,41.93,41.94,122794.0,39.3174,39.3362,39.2987,39.3081,122794.0
2023-08-04 11:00:00,41.94,41.99,41.92,41.98,158641.0,39.3081,39.3549,39.2893,39.3456,158641.0
2023-08-04 11:10:00,41.97,41.99,41.96,41.98,115425.0,39.3362,39.3549,39.3268,39.3456,115425.0
2023-08-04 11:20:00,41.98,42.04,41.98,42.04,189383.0,39.3456,39.4018,39.3456,39.4018,189383.0
2023-08-04 11:30:00,42.04,42.06,42.02,42.04,184103.0,39.4018,39.4205,39.3831,39.4018,184103.0
2023-08-04 11:40:00,42.04,42.13,42.04,42.11,191643.0,39.4018,39.4861,39.4018,39.4674,191643.0
2023-08-04 11:50:00,42.11,42.12,42.07,42.09,115005.0,39.4674,39.4768,39.4299,39.4487,115005.0
2023-08-04 12:00:00,42.09,42.11,42.04,42.06,188383.0,39.4487,39.4674,39.4018,39.4205,188383.0
2023-08-04 12:10:00,42.05,42.09,42.04,42.09,171478.0,39.4112,39.4487,39.4018,39.4487,171478.0
2023-08-04 12:20:00,42.09,42.12,42.07,42.11,154828.0,39.4487,39.4768,39.4299,39.4674,154828.0
2023-08-04 12:30:00,42.12,42.13,42.09,42.12,207941.0,39.4768,39.4861,39.4487,39.4768,207941.0
2023-08-04 12:40:00,42.13,42.14,42.11,42.12,73842.0,39.4861,39.4955,39.4674,39.4768,73842.0
2023-08-04 12:50:00,42.12,42.13,42.09,42.09,95586.0,39.4768,39.4861,39.4487,39.4487,95586.0
2023-08-04 13:00:00,42.1,42.11,42.07,42.08,50528.0,39.458,39.4674,39.4299,39.4393,50528.0
2023-08-04 13:10:00,42.09,42.09,42.07,42.09,71224.0,39.4487,39.4487,39.4299,39.4487,71224.0
2023-08-04 13:20:00,42.09,42.09,42.05,42.06,180486.0,39.4487,39.4487,39.4112,39.4205,180486.0
2023-08-04 13:30:00,42.06,42.07,42.04,42.05,49831.0,39.4205,39.4299,39.4018,39.4112,49831.0
2023-08-04 13:40:00,42.04,42.07,42.03,42.05,117307.0,39.4018,39.4299,39.3924,39.4112,117307.0
2023-08-04 13:50:00,42.05,42.06,41.99,42.01,140420.0,39.4112,39.4205,39.3549,39.3737,140420.0
2023-08-04 14:00:00,42.01,42.01,41.92,41.93,346726.0,39.3737,39.3737,39.2893,39.2987,346726.0
2023-08-04 14:10:00,41.92,41.96,41.9,41.91,149239.0,39.2893,39.3268,39.2706,39.28,149239.0
2023-08-04 14:20:00,41.91,41.91,41.84,41.86,238060.0,39.28,39.28,39.2143,39.2331,238060.0
2023-08-04 14:30:00,41.87,41.89,41.83,41.84,272557.0,39.2425,39.2612,39.205,39.2143,272557.0
2023-08-04 14:40:00,41.84,41.86,41.82,41.84,170669.0,39.2143,39.2331,39.1956,39.2143,170669.0
2023-08-04 14:50:00,41.84,41.88,41.8,41.82,204722.0,39.2143,39.2518,39.1769,39.1956,204722.0
2023-08-04 15:00:00,41.82,41.84,41.79,41.79,132356.0,39.1956,39.2143,39.1675,39.1675,132356.0
2023-08-04 15:10:00,41.8,41.84,41.8,41.8,178861.0,39.1769,39.2143,39.1769,39.1769,178861.0
2023-08-04 15:20:00,41.8,41.82,41.76,41.78,171597.0,39.1769,39.1956,39.1394,39.1581,171597.0
2023-08-04 15:30:00,41.79,41.82,41.75,41.76,234206.0,39.1675,39.1956,39.13,39.1394,234206.0
2023-08-04 15:40:00,41.76,41.79,41.75,41.79,114889.0,39.1394,39.1675,39.13,39.1675,114889.0
2023-08-04 15:50:00,41.79,41.8,41.76,41.78,346333.0,39.1675,39.1769,39.1394,39.1581,346333.0
2023-08-07 09:30:00,41.89,41.89,41.76,41.8,795778.0,39.2612,39.2612,39.1394,39.1769,795778.0
2023-08-07 09:40:00,41.8,41.82,41.67,41.67,323188.0,39.1769,39.1956,39.055,39.055,323188.0
2023-08-07 09:50:00,41.68,41.7,41.61,41.62,767712.0,39.0644,39.0831,38.9988,39.0082,767712.0
2023-08-07 10:00:00,41.62,41.68,41.57,41.68,300394.0,39.0082,39.0644,38.9613,39.0644,300394.0
2023-08-07 10:10:00,41.67,41.7,41.63,41.69,251699.0,39.055,39.0831,39.0175,39.0738,251699.0
2023-08-07 10:20:00,41.69,41.71,41.65,41.7,283464.0,39.0738,39.0925,39.0363,39.0831,283464.0
2023-08-07 10:30:00,41.71,41.71,41.64,41.68,166090.0,39.0925,39.0925,39.0269,39.0644,166090.0
2023-08-07 10:40:00,41.68,41.7,41.65,41.69,227282.0,39.0644,39.0831,39.0363,39.0738,227282.0
2023-08-07 10:50:00,41.68,41.69,41.6,41.63,220098.0,39.0644,39.0738,38.9894,39.0175,220098.0
2023-08-07 11:00:00,41.62,41.64,41.58,41.58,157953.0,39.0082,39.0269,38.9707,38.9707,157953.0
2023-08-07 11:10:00,41.59,41.65,41.58,41.6,200656.0,38.98,39.0363,38.9707,38.9894,200656.0
2023-08-07 11:20:00,41.6,41.67,41.59,41.63,153089.0,38.9894,39.055,38.98,39.0175,153089.0
2023-08-07 11:30:00,41.64,41.67,41.6,41.65,175984.0,39.0269,39.055,38.9894,39.0363,175984.0
2023-08-07 11:40:00,41.64,41.66,41.63,41.65,181434.0,39.0269,39.0456,39.0175,39.0363,181434.0
2023-08-07 11:50:00,41.65,41.66,41.63,41.65,151732.0,39.0363,39.0456,39.0175,39.0363,151732.0
2023-08-07 12:00:00,41.66,41.67,41.64,41.65,114824.0,39.0456,39.055,39.0269,39.0363,114824.0
2023-08-07 12:10:00,41.65,41.66,41.63,41.65,160401.0,39.0363,39.0456,39.0175,39.0363,160401.0
2023-08-07 12:20:00,41.64,41.66,41.62,41.66,116110.0,39.0269,39.0456,39.0082,39.0456,116110.0
2023-08-07 12:30:00,41.66,41.67,41.64,41.65,100564.0,39.0456,39.055,39.0269,39.0363,100564.0
2023-08-07 12:40:00,41.64,41.65,41.63,41.65,144140.0,39.0269,39.0363,39.0175,39.0363,144140.0
2023-08-07 12:50:00,41.65,41.67,41.64,41.66,113239.0,39.0363,39.055,39.0269,39.0456,113239.0
2023-08-07 13:00:00,41.67,41.68,41.64,41.65,84849.0,39.055,39.0644,39.0269,39.0363,84849.0
2023-08-07 13:10:00,41.65,41.66,41.63,41.65,75049.0,39.0363,39.0456,39.0175,39.0363,75049.0
2023-08-07 13:20:00,41.66,41.67,41.64,41.64,70265.0,39.0456,39.055,39.0269,39.0269,70265.0
2023-08-07 13:30:00,41.65,41.66,41.64,41.66,153145.0,39.0363,39.0456,39.0269,39.0456,153145.0
2023-08-07 13:40:00,41.66,41.69,41.65,41.68,194712.0,39.0456,39.0738,39.0363,39.0644,194712.0
2023-08-07 13:50:00,41.68,41.7,41.67,41.7,86560.0,39.0644,39.0831,39.055,39.0831,86560.0
2023-08-07 14:00:00,41.71,41.73,41.69,41.71,184592.0,39.0925,39.1113,39.0738,39.0925,184592.0
2023-08-07 14:10:00,41.7,41.71,41.68,41.7,132412.0,39.0831,39.0925,39.0644,39.0831,132412.0
2023-08-07 14:20:00,41.7,41.71,41.68,41.69,105670.0,39.0831,39.0925,39.0644,39.0738,105670.0
2023-08-07 14:30:00,41.69,41.73,41.68,41.7,162332.0,39.0738,39.1113,39.0644,39.0831,162332.0
2023-08-07 14:40:00,41.7,41.72,41.7,41.72,194017.0,39.0831,39.1019,39.0831,39.1019,194017.0
2023-08-07 14:50:00,41.72,41.73,41.7,41.72,153935.0,39.1019,39.1113,39.0831,39.1019,153935.0
2023-08-07 15:00:00,41.72,41.74,41.7,41.71,191990.0,39.1019,39.1206,39.0831,39.0925,191990.0
2023-08-07 15:10:00,41.71,41.72,41.69,41.71,122918.0,39.0925,39.1019,39.0738,39.0925,122918.0
2023-08-07 15:20:00,41.71,41.71,41.7,41.71,86455.0,39.0925,39.0925,39.0831,39.0925,86455.0
2023-08-07 15:30:00,41.7,41.72,41.69,41.72,231253.0,39.0831,39.1019,39.0738,39.1019,231253.0
2023-08-07 15:40:00,41.72,41.72,41.69,41.71,265818.0,39.1019,39.1019,39.0738,39.0925,265818.0
2023-08-07 15:50:00,41.71,41.72,41.69,41.71,459194.0,39.0925,39.1019,39.0738,39.0925,459194.0
2023-08-08 09:30:00,41.16,41.16,41.02,41.05,384532.0,38.577,38.577,38.4458,38.4739,384532.0
2023-08-08 09:40:00,41.04,41.08,40.99,41.0,216058.0,38.4646,38.502,38.4177,38.4271,216058.0
2023-08-08 09:50:00,41.0,41.04,40.97,41.04,227486.0,38.4271,38.4646,38.3989,38.4646,227486.0
2023-08-08 10:00:00,41.04,41.08,41.02,41.05,272558.0,38.4646,38.502,38.4458,38.4739,272558.0
2023-08-08 10:10:00,41.05,41.06,40.98,40.98,384655.0,38.4739,38.4833,38.4083,38.4083,384655.0
2023-08-08 10:20:00,40.98,41.08,40.97,41.08,225039.0,38.4083,38.502,38.3989,38.502,225039.0
2023-08-08 10:30:00,41.07,41.08,41.02,41.06,275028.0,38.4927,38.502,38.4458,38.4833,275028.0
2023-08-08 10:40:00,41.07,41.12,41.05,41.08,188266.0,38.4927,38.5395,38.4739,38.502,188266.0
2023-08-08 10:50:00,41.07,41.08,41.04,41.05,193370.0,38.4927,38.502,38.4646,38.4739,193370.0
2023-08-08 11:00:00,41.06,41.08,41.03,41.07,308209.0,38.4833,38.502,38.4552,38.4927,308209.0
2023-08-08 11:10:00,41.08,41.16,41.08,41.15,220412.0,38.502,38.577,38.502,38.5676,220412.0
2023-08-08 11:20:00,41.14,41.15,41.1,41.11,502446.0,38.5583,38.5676,38.5208,38.5302,502446.0
2023-08-08 11:30:00,41.11,41.17,41.1,41.16,218713.0,38.5302,38.5864,38.5208,38.577,218713.0
2023-08-08 11:40:00,41.16,41.16,41.09,41.12,266240.0,38.577,38.577,38.5114,38.5395,266240.0
2023-08-08 11:50:00,41.12,41.14,41.09,41.1,151158.0,38.5395,38.5583,38.5114,38.5208,151158.0
2023-08-08 12:00:00,41.09,41.14,41.09,41.12,115091.0,38.5114,38.5583,38.5114,38.5395,115091.0
2023-08-08 12:10:00,41.13,41.16,41.12,41.15,85738.0,38.5489,38.577,38.5395,38.5676,85738.0
2023-08-08 12:20:00,41.16,41.16,41.12,41.13,89160.0,38.577,38.577,38.5395,38.5489,89160.0
2023-08-08 12:30:00,41.13,41.18,41.13,41.15,148505.0,38.5489,38.5958,38.5489,38.5676,148505.0
2023-08-08 12:40:00,41.15,41.16,41.13,41.14,203432.0,38.5676,38.577,38.5489,38.5583,203432.0
2023-08-08 12:50:00,41.14,41.16,41.12,41.16,161405.0,38.5583,38.577,38.5395,38.577,161405.0
2023-08-08 13:00:00,41.16,41.2,41.15,41.18,139671.0,38.577,38.6145,38.5676,38.5958,139671.0
2023-08-08 13:10:00,41.17,41.2,41.16,41.19,103232.0,38.5864,38.6145,38.577,38.6051,103232.0
2023-08-08 13:20:00,41.19,41.21,41.17,41.2,63506.0,38.6051,38.6239,38.5864,38.6145,63506.0
2023-08-08 13:30:00,41.2,41.22,41.18,41.21,92031.0,38.6145,38.6333,38.5958,38.6239,92031.0
2023-08-08 13:40:00,41.22,41.23,41.2,41.22,84363.0,38.6333,38.6426,38.6145,38.6333,84363.0
2023-08-08 13:50:00,41.21,41.24,41.21,41.22,103534.0,38.6239,38.652,38.6239,38.6333,103534.0
2023-08-08 14:00:00,41.23,41.23,41.2,41.21,246973.0,38.6426,38.6426,38.6145,38.6239,246973.0
2023-08-08 14:10:00,41.21,41.25,41.19,41.23,143903.0,38.6239,38.6614,38.6051,38.6426,143903.0
2023-08-08 14:20:00,41.24,41.25,41.22,41.23,171449.0,38.652,38.6614,38.6333,38.6426,171449.0
2023-08-08 14:30:00,41.23,41.24,41.2,41.22,164161.0,38.6426,38.652,38.6145,38.6333,164161.0
2023-08-08 14:40:00,41.21,41.23,41.2,41.23,152267.0,38.6239,38.6426,38.6145,38.6426,152267.0
2023-08-08 14:50:00,41.23,41.28,41.22,41.26,136731.0,38.6426,38.6895,38.6333,38.6707,136731.0
2023-08-08 15:00:00,41.27,41.27,41.23,41.23,168562.0,38.6801,38.6801,38.6426,38.6426,168562.0
2023-08-08 15:10:00,41.23,41.25,41.23,41.24,121801.0,38.6426,38.6614,38.6426,38.652,121801.0
2023-08-08 15:20:00,41.23,41.27,41.23,41.26,175668.0,38.6426,38.6801,38.6426,38.6707,175668.0
2023-08-08 15:30:00,41.26,41.26,41.23,41.25,211928.0,38.6707,38.6707,38.6426,38.6614,211928.0
2023-08-08 15:40:00,41.25,41.28,41.24,41.27,178334.0,38.6614,38.6895,38.652,38.6801,178334.0
2023-08-08 15:50:00,41.28,41.29,41.26,41.27,280491.0,38.6895,38.6989,38.6707,38.6801,280491.0
2023-08-09 09:30:00,41.5,41.53,41.36,41.39,285307.0,38.8957,38.9238,38.7645,38.7926,285307.0
2023-08-09 09:40:00,41.39,41.46,41.39,41.41,117862.0,38.7926,38.8582,38.7926,38.8113,117862.0
2023-08-09 09:50:00,41.4,41.46,41.33,41.46,226542.0,38.802,38.8582,38.7364,38.8582,226542.0
2023-08-09 10:00:00,41.46,41.5,41.42,41.42,348216.0,38.8582,38.8957,38.8207,38.8207,348216.0
2023-08-09 10:10:00,41.42,41.44,41.39,41.41,92732.0,38.8207,38.8394,38.7926,38.8113,92732.0
2023-08-09 10:20:00,41.41,41.41,41.33,41.36,209546.0,38.8113,38.8113,38.7364,38.7645,209546.0
2023-08-09 10:30:00,41.35,41.38,41.33,41.37,176740.0,38.7551,38.7832,38.7364,38.7738,176740.0
2023-08-09 10:40:00,41.36,41.37,41.33,41.34,134641.0,38.7645,38.7738,38.7364,38.7457,134641.0
2023-08-09 10:50:00,41.34,41.35,41.24,41.26,146441.0,38.7457,38.7551,38.652,38.6707,146441.0
2023-08-09 11:00:00,41.26,41.29,41.25,41.28,150175.0,38.6707,38.6989,38.6614,38.6895,150175.0
2023-08-09 11:10:00,41.28,41.28,41.18,41.21,837035.0,38.6895,38.6895,38.5958,38.6239,837035.0
2023-08-09 11:20:00,41.21,41.23,41.2,41.23,270422.0,38.6239,38.6426,38.6145,38.6426,270422.0
2023-08-09 11:30:00,41.23,41.27,41.22,41.27,172202.0,38.6426,38.6801,38.6333,38.6801,172202.0
2023-08-09 11:40:00,41.27,41.28,41.21,41.21,182872.0,38.6801,38.6895,38.6239,38.6239,182872.0
2023-08-09 11:50:00,41.22,41.23,41.19,41.23,197805.0,38.6333,38.6426,38.6051,38.6426,197805.0
2023-08-09 12:00:00,41.22,41.29,41.22,41.27,133291.0,38.6333,38.6989,38.6333,38.6801,133291.0
2023-08-09 12:10:00,41.28,41.28,41.25,41.26,86780.0,38.6895,38.6895,38.6614,38.6707,86780.0
2023-08-09 12:20:00,41.25,41.29,41.24,41.29,74923.0,38.6614,38.6989,38.652,38.6989,74923.0
2023-08-09 12:30:00,41.28,41.31,41.28,41.29,172914.0,38.6895,38.7176,38.6895,38.6989,172914.0
2023-08-09 12:40:00,41.29,41.31,41.27,41.29,92538.0,38.6989,38.7176,38.6801,38.6989,92538.0
2023-08-09 12:50:00,41.3,41.3,41.27,41.27,75773.0,38.7082,38.7082,38.6801,38.6801,75773.0
2023-08-09 13:00:00,41.27,41.35,41.26,41.35,63235.0,38.6801,38.7551,38.6707,38.7551,63235.0
2023-08-09 13:10:00,41.34,41.39,41.34,41.37,54335.0,38.7457,38.7926,38.7457,38.7738,54335.0
2023-08-09 13:20:00,41.36,41.38,41.35,41.37,105139.0,38.7645,38.7832,38.7551,38.7738,105139.0
2023-08-09 13:30:00,41.37,41.38,41.36,41.37,85970.0,38.7738,38.7832,38.7645,38.7738,85970.0
2023-08-09 13:40:00,41.36,41.39,41.36,41.36,201794.0,38.7645,38.7926,38.7645,38.7645,201794.0
2023-08-09 13:50:00,41.36,41.38,41.35,41.37,77031.0,38.7645,38.7832,38.7551,38.7738,77031.0
2023-08-09 14:00:00,41.36,41.39,41.35,41.38,92093.0,38.7645,38.7926,38.7551,38.7832,92093.0
2023-08-09 14:10:00,41.38,41.42,41.37,41.41,52582.0,38.7832,38.8207,38.7738,38.8113,52582.0
2023-08-09 14:20:00,41.41,41.43,41.38,41.42,112474.0,38.8113,38.8301,38.7832,38.8207,112474.0
2023-08-09 14:30:00,41.41,41.43,41.4,41.41,91853.0,38.8113,38.8301,38.802,38.8113,91853.0
2023-08-09 14:40:00,41.41,41.42,41.38,41.42,66658.0,38.8113,38.8207,38.7832,38.8207,66658.0
2023-08-09 14:50:00,41.41,41.41,41.38,41.41,75597.0,38.8113,38.8113,38.7832,38.8113,75597.0
2023-08-09 15:00:00,41.4,41.41,41.36,41.37,130806.0,38.802,38.8113,38.7645,38.7738,130806.0
2023-08-09 15:10:00,41.38,41.38,41.36,41.37,221481.0,38.7832,38.7832,38.7645,38.7738,221481.0
2023-08-09 15:20:00,41.37,41.41,41.37,41.4,145314.0,38.7738,38.8113,38.7738,38.802,145314.0
2023-08-09 15:30:00,41.4,41.42,41.39,41.39,242889.0,38.802,38.8207,38.7926,38.7926,242889.0
2023-08-09 15:40:00,41.4,41.41,41.35,41.36,306761.0,38.802,38.8113,38.7551,38.7645,306761.0
2023-08-09 15:50:00,41.35,41.36,41.32,41.35,263582.0,38.7551,38.7645,38.727,38.7551,263582.0
2023-08-10 09:30:00,41.61,41.79,41.56,41.76,547553.0,38.9988,39.1675,38.9519,39.1394,547553.0
2023-08-10 09:40:00,41.76,41.86,41.74,41.85,334909.0,39.1394,39.2331,39.1206,39.2237,334909.0
2023-08-10 09:50:00,41.84,41.93,41.81,41.91,452095.0,39.2143,39.2987,39.1862,39.28,452095.0
2023-08-10 10:00:00,41.93,41.94,41.82,41.83,243207.0,39.2987,39.3081,39.1956,39.205,243207.0
2023-08-10 10:10:00,41.84,41.86,41.81,41.82,205142.0,39.2143,39.2331,39.1862,39.1956,205142.0
2023-08-10 10:20:00,41.82,41.83,41.78,41.81,170079.0,39.1956,39.205,39.1581,39.1862,170079.0
2023-08-10 10:30:00,41.8,41.81,41.7,41.72,169103.0,39.1769,39.1862,39.0831,39.1019,169103.0
2023-08-10 10:40:00,41.71,41.71,41.62,41.64,210270.0,39.0925,39.0925,39.0082,39.0269,210270.0
2023-08-10 10:50:00,41.64,41.67,41.62,41.64,286434.0,39.0269,39.055,39.0082,39.0269,286434.0
2023-08-10 11:00:00,41.64,41.64,41.57,41.62,262364.0,39.0269,39.0269,38.9613,39.0082,262364.0
2023-08-10 11:10:00,41.62,41.66,41.61,41.66,201042.0,39.0082,39.0456,38.9988,39.0456,201042.0
2023-08-10 11:20:00,41.66,41.68,41.6,41.68,266668.0,39.0456,39.0644,38.9894,39.0644,266668.0
2023-08-10 11:30:00,41.68,41.69,41.65,41.66,184457.0,39.0644,39.0738,39.0363,39.0456,184457.0
2023-08-10 11:40:00,41.66,41.68,41.57,41.58,387538.0,39.0456,39.0644,38.9613,38.9707,387538.0
2023-08-10 11:50:00,41.57,41.59,41.52,41.58,197556.0,38.9613,38.98,38.9144,38.9707,197556.0
2023-08-10 12:00:00,41.58,41.59,41.54,41.56,213859.0,38.9707,38.98,38.9332,38.9519,213859.0
2023-08-10 12:10:00,41.55,41.57,41.53,41.54,159430.0,38.9425,38.9613,38.9238,38.9332,159430.0
2023-08-10 12:20:00,41.54,41.55,41.47,41.51,148383.0,38.9332,38.9425,38.8676,38.9051,148383.0
2023-08-10 12:30:00,41.52,41.57,41.49,41.57,108517.0,38.9144,38.9613,38.8863,38.9613,108517.0
2023-08-10 12:40:00,41.56,41.57,41.53,41.56,101598.0,38.9519,38.9613,38.9238,38.9519,101598.0
2023-08-10 12:50:00,41.56,41.56,41.46,41.49,77793.0,38.9519,38.9519,38.8582,38.8863,77793.0
2023-08-10 13:00:00,41.49,41.51,41.46,41.49,182564.0,38.8863,38.9051,38.8582,38.8863,182564.0
2023-08-10 13:10:00,41.48,41.5,41.47,41.49,125021.0,38.8769,38.8957,38.8676,38.8863,125021.0
2023-08-10 13:20:00,41.48,41.49,41.42,41.44,158229.0,38.8769,38.8863,38.8207,38.8394,158229.0
2023-08-10 13:30:00,41.43,41.43,41.38,41.39,161906.0,38.8301,38.8301,38.7832,38.7926,161906.0
2023-08-10 13:40:00,41.4,41.47,41.36,41.45,123606.0,38.802,38.8676,38.7645,38.8488,123606.0
2023-08-10 13:50:00,41.45,41.46,41.35,41.36,133838.0,38.8488,38.8582,38.7551,38.7645,133838.0
2023-08-10 14:00:00,41.36,41.43,41.35,41.4,124962.0,38.7645,38.8301,38.7551,38.802,124962.0
2023-08-10 14:10:00,41.41,41.46,41.4,41.43,213063.0,38.8113,38.8582,38.802,38.8301,213063.0
2023-08-10 14:20:00,41.42,41.46,41.42,41.43,80343.0,38.8207,38.8582,38.8207,38.8301,80343.0
2023-08-10 14:30:00,41.43,41.44,41.4,41.43,132565.0,38.8301,38.8394,38.802,38.8301,132565.0
2023-08-10 14:40:00,41.43,41.45,41.39,41.43,137237.0,38.8301,38.8488,38.7926,38.8301,137237.0
2023-08-10 14:50:00,41.43,41.47,41.42,41.47,111063.0,38.8301,38.8676,38.8207,38.8676,111063.0
2023-08-10 15:00:00,41.47,41.47,41.42,41.45,147520.0,38.8676,38.8676,38.8207,38.8488,147520.0
2023-08-10 15:10:00,41.46,41.48,41.44,41.47,163029.0,38.8582,38.8769,38.8394,38.8676,163029.0
2023-08-10 15:20:00,41.47,41.47,41.4,41.42,175954.0,38.8676,38.8676,38.802,38.8207,175954.0
2023-08-10 15:30:00,41.41,41.42,41.39,41.41,148656.0,38.8113,38.8207,38.7926,38.8113,148656.0
2023-08-10 15:40:00,41.41,41.43,41.38,41.41,137385.0,38.8113,38.8301,38.7832,38.8113,137385.0
2023-08-10 15:50:00,41.4,41.43,41.39,41.42,203044.0,38.802,38.8301,38.7926,38.8207,203044.0
2023-08-11 09:30:00,40.97,41.0,40.87,40.96,665162.0,38.3989,38.4271,38.3052,38.3896,665162.0
2023-08-11 09:40:00,40.96,40.97,40.85,40.89,283235.0,38.3896,38.3989,38.2865,38.324,283235.0
2023-08-11 09:50:00,40.89,40.9,40.85,40.89,140723.0,38.324,38.3333,38.2865,38.324,140723.0
2023-08-11 10:00:00,40.89,40.98,40.89,40.95,433430.0,38.324,38.4083,38.324,38.3802,433430.0
2023-08-11 10:10:00,40.94,40.99,40.89,40.97,1156820.0,38.3708,38.4177,38.324,38.3989,1156820.0
2023-08-11 10:20:00,40.97,41.0,40.93,40.93,274070.0,38.3989,38.4271,38.3615,38.3615,274070.0
2023-08-11 10:30:00,40.94,40.97,40.89,40.95,373552.0,38.3708,38.3989,38.324,38.3802,373552.0
2023-08-11 10:40:00,40.96,40.98,40.91,40.92,322890.0,38.3896,38.4083,38.3427,38.3521,322890.0
2023-08-11 10:50:00,40.93,40.93,40.84,40.85,219581.0,38.3615,38.3615,38.2771,38.2865,219581.0
2023-08-11 11:00:00,40.86,40.87,40.84,40.84,247040.0,38.2958,38.3052,38.2771,38.2771,247040.0
2023-08-11 11:10:00,40.85,40.85,40.78,40.79,178545.0,38.2865,38.2865,38.2209,38.2302,178545.0
2023-08-11 11:20:00,40.8,40.84,40.79,40.79,152871.0,38.2396,38.2771,38.2302,38.2302,152871.0
2023-08-11 11:30:00,40.78,40.79,40.75,40.76,183059.0,38.2209,38.2302,38.1928,38.2021,183059.0
2023-08-11 11:40:00,40.76,40.79,40.74,40.74,121158.0,38.2021,38.2302,38.1834,38.1834,121158.0
2023-08-11 11:50:00,40.74,40.79,40.73,40.79,315472.0,38.1834,38.2302,38.174,38.2302,315472.0
2023-08-11 12:00:00,40.79,40.82,40.78,40.82,95055.0,38.2302,38.2584,38.2209,38.2584,95055.0
2023-08-11 12:10:00,40.82,40.86,40.8,40.84,70233.0,38.2584,38.2958,38.2396,38.2771,70233.0
2023-08-11 12:20:00,40.84,40.85,40.79,40.8,91031.0,38.2771,38.2865,38.2302,38.2396,91031.0
2023-08-11 12:30:00,40.81,40.84,40.78,40.78,79148.0,38.249,38.2771,38.2209,38.2209,79148.0
2023-08-11 12:40:00,40.78,40.79,40.76,40.78,89160.0,38.2209,38.2302,38.2021,38.2209,89160.0
2023-08-11 12:50:00,40.77,40.79,40.75,40.77,66409.0,38.2115,38.2302,38.1928,38.2115,66409.0
2023-08-11 13:00:00,40.76,40.79,40.74,40.76,101349.0,38.2021,38.2302,38.1834,38.2021,101349.0
2023-08-11 13:10:00,40.75,40.79,40.75,40.79,83956.0,38.1928,38.2302,38.1928,38.2302,83956.0
2023-08-11 13:20:00,40.79,40.82,40.77,40.81,59772.0,38.2302,38.2584,38.2115,38.249,59772.0
2023-08-11 13:30:00,40.81,40.81,40.76,40.77,50793.0,38.249,38.249,38.2021,38.2115,50793.0
2023-08-11 13:40:00,40.77,40.78,40.73,40.75,461863.0,38.2115,38.2209,38.174,38.1928,461863.0
2023-08-11 13:50:00,40.75,40.76,40.73,40.76,56533.0,38.1928,38.2021,38.174,38.2021,56533.0
2023-08-11 14:00:00,40.76,40.79,40.75,40.77,125984.0,38.2021,38.2302,38.1928,38.2115,125984.0
2023-08-11 14:10:00,40.77,40.78,40.75,40.77,90724.0,38.2115,38.2209,38.1928,38.2115,90724.0
2023-08-11 14:20:00,40.77,40.79,40.75,40.77,101486.0,38.2115,38.2302,38.1928,38.2115,101486.0
2023-08-11 14:30:00,40.77,40.8,40.75,40.79,154905.0,38.2115,38.2396,38.1928,38.2302,154905.0
2023-08-11 14:40:00,40.79,40.8,40.77,40.8,77230.0,38.2302,38.2396,38.2115,38.2396,77230.0
2023-08-11 14:50:00,40.79,40.83,40.79,40.83,76000.0,38.2302,38.2677,38.2302,38.2677,76000.0
2023-08-11 15:00:00,40.83,40.83,40.78,40.79,128521.0,38.2677,38.2677,38.2209,38.2302,128521.0
2023-08-11 15:10:00,40.78,40.81,40.77,40.8,126212.0,38.2209,38.249,38.2115,38.2396,126212.0
2023-08-11 15:20:00,40.8,40.82,40.78,40.82,203431.0,38.2396,38.2584,38.2209,38.2584,203431.0
2023-08-11 15:30:00,40.81,40.84,40.8,40.82,162677.0,38.249,38.2771,38.2396,38.2584,162677.0
2023-08-11 15:40:00,40.81,40.83,40.8,40.82,170239.0,38.249,38.2677,38.2396,38.2584,170239.0
2023-08-11 15:50:00,40.81,40.84,40.8,40.84,242671.0,38.249,38.2771,38.2396,38.2771,242671.0
2023-08-14 09:30:00,40.45,40.45,40.35,40.37,430080.0,37.9116,37.9116,37.8179,37.8366,430080.0
2023-08-14 09:40:00,40.37,40.4,40.3,40.33,620505.0,37.8366,37.8647,37.771,37.7991,620505.0
2023-08-14 09:50:00,40.33,40.42,40.32,40.41,710603.0,37.7991,37.8835,37.7897,37.8741,710603.0
2023-08-14 10:00:00,40.41,40.51,40.41,40.48,180551.0,37.8741,37.9678,37.8741,37.9397,180551.0
2023-08-14 10:10:00,40.47,40.56,40.47,40.53,310703.0,37.9303,38.0147,37.9303,37.9866,310703.0
2023-08-14 10:20:00,40.53,40.55,40.5,40.51,253430.0,37.9866,38.0053,37.9584,37.9678,253430.0
2023-08-14 10:30:00,40.51,40.59,40.5,40.57,243291.0,37.9678,38.0428,37.9584,38.024,243291.0
2023-08-14 10:40:00,40.57,40.58,40.53,40.55,238209.0,38.024,38.0334,37.9866,38.0053,238209.0
2023-08-14 10:50:00,40.56,40.58,40.51,40.53,522571.0,38.0147,38.0334,37.9678,37.9866,522571.0
2023-08-14 11:00:00,40.52,40.54,40.5,40.51,367066.0,37.9772,37.9959,37.9584,37.9678,367066.0
2023-08-14 11:10:00,40.52,40.55,40.49,40.54,240255.0,37.9772,38.0053,37.9491,37.9959,240255.0
2023-08-14 11:20:00,40.54,40.6,40.53,40.58,252957.0,37.9959,38.0522,37.9866,38.0334,252957.0
2023-08-14 11:30:00,40.59,40.59,40.56,40.57,159899.0,38.0428,38.0428,38.0147,38.024,159899.0
2023-08-14 11:40:00,40.57,40.62,40.57,40.61,199210.0,38.024,38.0709,38.024,38.0615,199210.0
2023-08-14 11:50:00,40.61,40.63,40.6,40.61,326258.0,38.0615,38.0803,38.0522,38.0615,326258.0
2023-08-14 12:00:00,40.61,40.7,40.6,40.66,251151.0,38.0615,38.1459,38.0522,38.1084,251151.0
2023-08-14 12:10:00,40.67,40.67,40.59,40.62,117370.0,38.1178,38.1178,38.0428,38.0709,117370.0
2023-08-14 12:20:00,40.62,40.62,40.58,40.6,130254.0,38.0709,38.0709,38.0334,38.0522,130254.0
2023-08-14 12:30:00,40.6,40.62,40.59,40.62,122723.0,38.0522,38.0709,38.0428,38.0709,122723.0
2023-08-14 12:40:00,40.61,40.63,40.6,40.62,258353.0,38.0615,38.0803,38.0522,38.0709,258353.0
2023-08-14 12:50:00,40.62,40.63,40.59,40.61,181954.0,38.0709,38.0803,38.0428,38.0615,181954.0
2023-08-14 13:00:00,40.6,40.63,40.6,40.63,142920.0,38.0522,38.0803,38.0522,38.0803,142920.0
2023-08-14 13:10:00,40.62,40.63,40.61,40.62,169004.0,38.0709,38.0803,38.0615,38.0709,169004.0
2023-08-14 13:20:00,40.63,40.64,40.61,40.62,175564.0,38.0803,38.0897,38.0615,38.0709,175564.0
2023-08-14 13:30:00,40.62,40.63,40.57,40.59,74551.0,38.0709,38.0803,38.024,38.0428,74551.0
2023-08-14 13:40:00,40.59,40.6,40.54,40.55,316258.0,38.0428,38.0522,37.9959,38.0053,316258.0
2023-08-14 13:50:00,40.55,40.56,40.53,40.56,74122.0,38.0053,38.0147,37.9866,38.0147,74122.0
2023-08-14 14:00:00,40.56,40.58,40.55,40.58,168636.0,38.0147,38.0334,38.0053,38.0334,168636.0
2023-08-14 14:10:00,40.57,40.6,40.56,40.59,167692.0,38.024,38.0522,38.0147,38.0428,167692.0
2023-08-14 14:20:00,40.59,40.61,40.59,40.61,113442.0,38.0428,38.0615,38.0428,38.0615,113442.0
2023-08-14 14:30:00,40.6,40.61,40.58,40.61,117234.0,38.0522,38.0615,38.0334,38.0615,117234.0
2023-08-14 14:40:00,40.61,40.62,40.59,40.59,120121.0,38.0615,38.0709,38.0428,38.0428,120121.0
2023-08-14 14:50:00,40.59,40.62,40.59,40.61,129539.0,38.0428,38.0709,38.0428,38.0615,129539.0
2023-08-14 15:00:00,40.62,40.63,40.6,40.61,110815.0,38.0709,38.0803,38.0522,38.0615,110815.0
2023-08-14 15:10:00,40.62,40.64,40.61,40.63,76852.0,38.0709,38.0897,38.0615,38.0803,76852.0
2023-08-14 15:20:00,40.62,40.64,40.61,40.61,140910.0,38.0709,38.0897,38.0615,38.0615,140910.0
2023-08-14 15:30:00,40.61,40.64,40.61,40.64,107753.0,38.0615,38.0897,38.0615,38.0897,107753.0
2023-08-14 15:40:00,40.64,40.65,40.63,40.63,180679.0,38.0897,38.099,38.0803,38.0803,180679.0
2023-08-14 15:50:00,40.63,40.65,40.62,40.64,229194.0,38.0803,38.099,38.0709,38.0897,229194.0
2023-08-15 09:30:00,40.45,40.47,40.32,40.37,323632.0,37.9116,37.9303,37.7897,37.8366,323632.0
2023-08-15 09:40:00,40.37,40.38,40.29,40.31,162655.0,37.8366,37.846,37.7616,37.7804,162655.0
2023-08-15 09:50:00,40.31,40.36,40.3,40.31,164260.0,37.7804,37.8272,37.771,37.7804,164260.0
2023-08-15 10:00:00,40.3,40.32,40.2,40.25,316386.0,37.771,37.7897,37.6773,37.7241,316386.0
2023-08-15 10:10:00,40.25,40.28,40.19,40.21,197619.0,37.7241,37.7522,37.6679,37.6866,197619.0
2023-08-15 10:20:00,40.22,40.25,40.19,40.21,417236.0,37.696,37.7241,37.6679,37.6866,417236.0
2023-08-15 10:30:00,40.2,40.23,40.18,40.22,506438.0,37.6773,37.7054,37.6585,37.696,506438.0
2023-08-15 10:40:00,40.21,40.28,40.19,40.26,238915.0,37.6866,37.7522,37.6679,37.7335,238915.0
2023-08-15 10:50:00,40.27,40.29,40.25,40.27,266437.0,37.7429,37.7616,37.7241,37.7429,266437.0
2023-08-15 11:00:00,40.26,40.32,40.26,40.3,227772.0,37.7335,37.7897,37.7335,37.771,227772.0
2023-08-15 11:10:00,40.29,40.32,40.26,40.27,178042.0,37.7616,37.7897,37.7335,37.7429,178042.0
2023-08-15 11:20:00,40.27,40.31,40.23,40.29,161136.0,37.7429,37.7804,37.7054,37.7616,161136.0
2023-08-15 11:30:00,40.29,40.32,40.28,40.31,204308.0,37.7616,37.7897,37.7522,37.7804,204308.0
2023-08-15 11:40:00,40.31,40.31,40.26,40.28,146266.0,37.7804,37.7804,37.7335,37.7522,146266.0
2023-08-15 11:50:00,40.29,40.29,40.27,40.29,226329.0,37.7616,37.7616,37.7429,37.7616,226329.0
2023-08-15 12:00:00,40.28,40.3,40.22,40.25,253715.0,37.7522,37.771,37.696,37.7241,253715.0
2023-08-15 12:10:00,40.25,40.26,40.22,40.25,148026.0,37.7241,37.7335,37.696,37.7241,148026.0
2023-08-15 12:20:00,40.25,40.26,40.22,40.23,76812.0,37.7241,37.7335,37.696,37.7054,76812.0
2023-08-15 12:30:00,40.23,40.24,40.21,40.23,189985.0,37.7054,37.7148,37.6866,37.7054,189985.0
2023-08-15 12:40:00,40.23,40.24,40.19,40.2,131662.0,37.7054,37.7148,37.6679,37.6773,131662.0
2023-08-15 12:50:00,40.2,40.23,40.19,40.22,87568.0,37.6773,37.7054,37.6679,37.696,87568.0
2023-08-15 13:00:00,40.23,40.23,40.2,40.22,59332.0,37.7054,37.7054,37.6773,37.696,59332.0
2023-08-15 13:10:00,40.22,40.24,40.21,40.23,151188.0,37.696,37.7148,37.6866,37.7054,151188.0
2023-08-15 13:20:00,40.23,40.25,40.23,40.23,148881.0,37.7054,37.7241,37.7054,37.7054,148881.0
2023-08-15 13:30:00,40.24,40.24,40.21,40.22,89394.0,37.7148,37.7148,37.6866,37.696,89394.0
2023-08-15 13:40:00,40.22,40.23,40.2,40.23,59648.0,37.696,37.7054,37.6773,37.7054,59648.0
2023-08-15 13:50:00,40.23,40.25,40.22,40.25,127323.0,37.7054,37.7241,37.696,37.7241,127323.0
2023-08-15 14:00:00,40.25,40.25,40.23,40.24,153921.0,37.7241,37.7241,37.7054,37.7148,153921.0
2023-08-15 14:10:00,40.24,40.26,40.23,40.24,87498.0,37.7148,37.7335,37.7054,37.7148,87498.0
2023-08-15 14:20:00,40.23,40.24,40.21,40.21,79610.0,37.7054,37.7148,37.6866,37.6866,79610.0
2023-08-15 14:30:00,40.22,40.26,40.21,40.24,223163.0,37.696,37.7335,37.6866,37.7148,223163.0
2023-08-15 14:40:00,40.23,40.26,40.23,40.25,135808.0,37.7054,37.7335,37.7054,37.7241,135808.0
2023-08-15 14:50:00,40.25,40.26,40.23,40.24,100547.0,37.7241,37.7335,37.7054,37.7148,100547.0
2023-08-15 15:00:00,40.23,40.24,40.22,40.23,73462.0,37.7054,37.7148,37.696,37.7054,73462.0
2023-08-15 15:10:00,40.23,40.25,40.21,40.23,115672.0,37.7054,37.7241,37.6866,37.7054,115672.0
2023-08-15 15:20:00,40.23,40.24,40.17,40.17,534963.0,37.7054,37.7148,37.6491,37.6491,534963.0
2023-08-15 15:30:00,40.17,40.19,40.15,40.17,1142845.0,37.6491,37.6679,37.6304,37.6491,1142845.0
2023-08-15 15:40:00,40.17,40.18,40.16,40.18,711786.0,37.6491,37.6585,37.6398,37.6585,711786.0
2023-08-15 15:50:00,40.17,40.21,40.17,40.2,710488.0,37.6491,37.6866,37.6491,37.6773,710488.0
2023-08-16 09:30:00,40.1,40.14,40.03,40.12,335403.0,37.5835,37.621,37.5179,37.6023,335403.0
2023-08-16 09:40:00,40.11,40.18,40.09,40.16,179823.0,37.5929,37.6585,37.5742,37.6398,179823.0
2023-08-16 09:50:00,40.16,40.17,40.1,40.15,315631.0,37.6398,37.6491,37.5835,37.6304,315631.0
2023-08-16 10:00:00,40.15,40.18,40.1,40.15,345878.0,37.6304,37.6585,37.5835,37.6304,345878.0
2023-08-16 10:10:00,40.14,40.21,40.14,40.2,268726.0,37.621,37.6866,37.621,37.6773,268726.0
2023-08-16 10:20:00,40.19,40.21,40.16,40.19,186035.0,37.6679,37.6866,37.6398,37.6679,186035.0
2023-08-16 10:30:00,40.19,40.2,40.16,40.2,222580.0,37.6679,37.6773,37.6398,37.6773,222580.0
2023-08-16 10:40:00,40.2,40.24,40.18,40.2,350901.0,37.6773,37.7148,37.6585,37.6773,350901.0
2023-08-16 10:50:00,40.2,40.24,40.2,40.21,257036.0,37.6773,37.7148,37.6773,37.6866,257036.0
2023-08-16 11:00:00,40.2,40.24,40.18,40.2,249071.0,37.6773,37.7148,37.6585,37.6773,249071.0
2023-08-16 11:10:00,40.21,40.22,40.18,40.19,198293.0,37.6866,37.696,37.6585,37.6679,198293.0
2023-08-16 11:20:00,40.19,40.19,40.15,40.16,148611.0,37.6679,37.6679,37.6304,37.6398,148611.0
2023-08-16 11:30:00,40.15,40.17,40.14,40.15,198835.0,37.6304,37.6491,37.621,37.6304,198835.0
2023-08-16 11:40:00,40.14,40.15,40.08,40.1,144693.0,37.621,37.6304,37.5648,37.5835,144693.0
2023-08-16 11:50:00,40.1,40.12,40.07,40.09,331626.0,37.5835,37.6023,37.5554,37.5742,331626.0
2023-08-16 12:00:00,40.09,40.1,40.07,40.07,181572.0,37.5742,37.5835,37.5554,37.5554,181572.0
2023-08-16 12:10:00,40.07,40.08,40.04,40.06,226057.0,37.5554,37.5648,37.5273,37.5461,226057.0
2023-08-16 12:20:00,40.07,40.07,40.04,40.05,135098.0,37.5554,37.5554,37.5273,37.5367,135098.0
2023-08-16 12:30:00,40.04,40.09,40.04,40.08,134585.0,37.5273,37.5742,37.5273,37.5648,134585.0
2023-08-16 12:40:00,40.08,40.08,40.05,40.05,77929.0,37.5648,37.5648,37.5367,37.5367,77929.0
2023-08-16 12:50:00,40.06,40.07,40.03,40.04,81026.0,37.5461,37.5554,37.5179,37.5273,81026.0
2023-08-16 13:00:00,40.04,40.04,39.99,40.0,178267.0,37.5273,37.5273,37.4804,37.4898,178267.0
2023-08-16 13:10:00,40.0,40.02,39.99,40.02,98612.0,37.4898,37.5086,37.4804,37.5086,98612.0
2023-08-16 13:20:00,40.01,40.03,40.0,40.01,346295.0,37.4992,37.5179,37.4898,37.4992,346295.0
2023-08-16 13:30:00,40.01,40.02,39.99,40.02,175666.0,37.4992,37.5086,37.4804,37.5086,175666.0
2023-08-16 13:40:00,40.02,40.06,40.01,40.05,243566.0,37.5086,37.5461,37.4992,37.5367,243566.0
2023-08-16 13:50:00,40.05,40.05,40.03,40.04,152004.0,37.5367,37.5367,37.5179,37.5273,152004.0
2023-08-16 14:00:00,40.04,40.05,39.98,40.01,268720.0,37.5273,37.5367,37.4711,37.4992,268720.0
2023-08-16 14:10:00,40.01,40.06,39.97,40.05,210149.0,37.4992,37.5461,37.4617,37.5367,210149.0
2023-08-16 14:20:00,40.06,40.1,40.04,40.07,245239.0,37.5461,37.5835,37.5273,37.5554,245239.0
2023-08-16 14:30:00,40.07,40.11,40.06,40.09,155237.0,37.5554,37.5929,37.5461,37.5742,155237.0
2023-08-16 14:40:00,40.08,40.09,40.02,40.02,180120.0,37.5648,37.5742,37.5086,37.5086,180120.0
2023-08-16 14:50:00,40.02,40.03,39.99,40.01,128328.0,37.5086,37.5179,37.4804,37.4992,128328.0
2023-08-16 15:00:00,40.0,40.01,39.97,39.98,278651.0,37.4898,37.4992,37.4617,37.4711,278651.0
2023-08-16 15:10:00,39.98,39.99,39.92,39.95,248437.0,37.4711,37.4804,37.4148,37.443,248437.0
2023-08-16 15:20:00,39.94,39.96,39.93,39.95,170208.0,37.4336,37.4523,37.4242,37.443,170208.0
2023-08-16 15:30:00,39.95,39.96,39.93,39.95,236480.0,37.443,37.4523,37.4242,37.443,236480.0
2023-08-16 15:40:00,39.94,39.97,39.94,39.96,187018.0,37.4336,37.4617,37.4336,37.4523,187018.0
2023-08-16 15:50:00,39.97,39.97,39.92,39.94,634712.0,37.4617,37.4617,37.4148,37.4336,634712.0
2023-08-17 09:30:00,40.46,40.46,40.3,40.35,777574.0,37.9209,37.9209,37.771,37.8179,777574.0
2023-08-17 09:40:00,40.36,40.43,40.3,40.3,566202.0,37.8272,37.8928,37.771,37.771,566202.0
2023-08-17 09:50:00,40.3,40.32,40.22,40.26,613198.0,37.771,37.7897,37.696,37.7335,613198.0
2023-08-17 10:00:00,40.26,40.31,40.25,40.3,453821.0,37.7335,37.7804,37.7241,37.771,453821.0
2023-08-17 10:10:00,40.3,40.32,40.25,40.27,338060.0,37.771,37.7897,37.7241,37.7429,338060.0
2023-08-17 10:20:00,40.27,40.27,40.19,40.2,189263.0,37.7429,37.7429,37.6679,37.6773,189263.0
2023-08-17 10:30:00,40.2,40.22,40.16,40.2,305853.0,37.6773,37.696,37.6398,37.6773,305853.0
2023-08-17 10:40:00,40.2,40.26,40.19,40.25,325905.0,37.6773,37.7335,37.6679,37.7241,325905.0
2023-08-17 10:50:00,40.25,40.29,40.23,40.23,131114.0,37.7241,37.7616,37.7054,37.7054,131114.0
2023-08-17 11:00:00,40.23,40.25,40.19,40.25,148346.0,37.7054,37.7241,37.6679,37.7241,148346.0
2023-08-17 11:10:00,40.25,40.27,40.21,40.23,228834.0,37.7241,37.7429,37.6866,37.7054,228834.0
2023-08-17 11:20:00,40.22,40.23,40.17,40.18,419166.0,37.696,37.7054,37.6491,37.6585,419166.0
2023-08-17 11:30:00,40.19,40.22,40.17,40.21,623403.0,37.6679,37.696,37.6491,37.6866,623403.0
2023-08-17 11:40:00,40.2,40.24,40.18,40.19,214049.0,37.6773,37.7148,37.6585,37.6679,214049.0
2023-08-17 11:50:00,40.19,40.22,40.17,40.2,216040.0,37.6679,37.696,37.6491,37.6773,216040.0
2023-08-17 12:00:00,40.2,40.21,40.18,40.19,148747.0,37.6773,37.6866,37.6585,37.6679,148747.0
2023-08-17 12:10:00,40.2,40.23,40.19,40.22,238154.0,37.6773,37.7054,37.6679,37.696,238154.0
2023-08-17 12:20:00,40.23,40.31,40.22,40.3,165495.0,37.7054,37.7804,37.696,37.771,165495.0
2023-08-17 12:30:00,40.3,40.31,40.25,40.25,165537.0,37.771,37.7804,37.7241,37.7241,165537.0
2023-08-17 12:40:00,40.26,40.27,40.24,40.25,154396.0,37.7335,37.7429,37.7148,37.7241,154396.0
2023-08-17 12:50:00,40.25,40.28,40.24,40.27,131162.0,37.7241,37.7522,37.7148,37.7429,131162.0
2023-08-17 13:00:00,40.27,40.28,40.23,40.24,181679.0,37.7429,37.7522,37.7054,37.7148,181679.0
2023-08-17 13:10:00,40.23,40.24,40.22,40.23,95056.0,37.7054,37.7148,37.696,37.7054,95056.0
2023-08-17 13:20:00,40.23,40.23,40.2,40.21,105387.0,37.7054,37.7054,37.6773,37.6866,105387.0
2023-08-17 13:30:00,40.21,40.21,40.18,40.19,103350.0,37.6866,37.6866,37.6585,37.6679,103350.0
2023-08-17 13:40:00,40.19,40.19,40.14,40.15,121083.0,37.6679,37.6679,37.621,37.6304,121083.0
2023-08-17 13:50:00,40.15,40.16,40.14,40.15,97956.0,37.6304,37.6398,37.621,37.6304,97956.0
2023-08-17 14:00:00,40.15,40.15,40.11,40.13,214574.0,37.6304,37.6304,37.5929,37.6117,214574.0
2023-08-17 14:10:00,40.13,40.13,40.08,40.09,142976.0,37.6117,37.6117,37.5648,37.5742,142976.0
2023-08-17 14:20:00,40.09,40.12,40.08,40.11,219569.0,37.5742,37.6023,37.5648,37.5929,219569.0
2023-08-17 14:30:00,40.11,40.11,40.07,40.11,235463.0,37.5929,37.5929,37.5554,37.5929,235463.0
2023-08-17 14:40:00,40.11,40.11,40.07,40.09,253651.0,37.5929,37.5929,37.5554,37.5742,253651.0
2023-08-17 14:50:00,40.09,40.1,40.06,40.08,147170.0,37.5742,37.5835,37.5461,37.5648,147170.0
2023-08-17 15:00:00,40.08,40.09,40.05,40.05,312911.0,37.5648,37.5742,37.5367,37.5367,312911.0
2023-08-17 15:10:00,40.05,40.06,40.02,40.05,239480.0,37.5367,37.5461,37.5086,37.5367,239480.0
2023-08-17 15:20:00,40.05,40.07,40.03,40.07,196386.0,37.5367,37.5554,37.5179,37.5554,196386.0
2023-08-17 15:30:00,40.07,40.08,40.04,40.07,276197.0,37.5554,37.5648,37.5273,37.5554,276197.0
2023-08-17 15:40:00,40.07,40.08,40.05,40.08,122357.0,37.5554,37.5648,37.5367,37.5648,122357.0
2023-08-17 15:50:00,40.08,40.11,40.05,40.05,356527.0,37.5648,37.5929,37.5367,37.5367,356527.0
2023-08-18 09:30:00,39.68,39.74,39.63,39.72,1279935.0,37.1899,37.2461,37.143,37.2274,1279935.0
2023-08-18 09:40:00,39.72,39.74,39.64,39.74,771508.0,37.2274,37.2461,37.1524,37.2461,771508.0
2023-08-18 09:50:00,39.74,39.77,39.66,39.68,462135.0,37.2461,37.2742,37.1712,37.1899,462135.0
2023-08-18 10:00:00,39.68,39.72,39.65,39.71,458048.0,37.1899,37.2274,37.1618,37.218,458048.0
2023-08-18 10:10:00,39.71,39.72,39.64,39.69,296126.0,37.218,37.2274,37.1524,37.1993,296126.0
2023-08-18 10:20:00,39.69,39.73,39.66,39.68,777748.0,37.1993,37.2368,37.1712,37.1899,777748.0
2023-08-18 10:30:00,39.67,39.73,39.66,39.7,456989.0,37.1805,37.2368,37.1712,37.2086,456989.0
2023-08-18 10:40:00,39.71,39.76,39.7,39.74,832868.0,37.218,37.2649,37.2086,37.2461,832868.0
2023-08-18 10:50:00,39.74,39.8,39.74,39.79,293714.0,37.2461,37.3024,37.2461,37.293,293714.0
2023-08-18 11:00:00,39.79,39.83,39.79,39.8,806574.0,37.293,37.3305,37.293,37.3024,806574.0
2023-08-18 11:10:00,39.8,39.88,39.8,39.86,432776.0,37.3024,37.3773,37.3024,37.3586,432776.0
2023-08-18 11:20:00,39.86,39.87,39.81,39.83,546029.0,37.3586,37.368,37.3117,37.3305,546029.0
2023-08-18 11:30:00,39.82,39.85,39.8,39.8,400733.0,37.3211,37.3492,37.3024,37.3024,400733.0
2023-08-18 11:40:00,39.8,39.8,39.75,39.8,266584.0,37.3024,37.3024,37.2555,37.3024,266584.0
2023-08-18 11:50:00,39.8,39.87,39.79,39.86,163230.0,37.3024,37.368,37.293,37.3586,163230.0
2023-08-18 12:00:00,39.86,39.87,39.83,39.83,180383.0,37.3586,37.368,37.3305,37.3305,180383.0
2023-08-18 12:10:00,39.84,39.86,39.82,39.83,142793.0,37.3399,37.3586,37.3211,37.3305,142793.0
2023-08-18 12:20:00,39.82,39.85,39.81,39.82,112501.0,37.3211,37.3492,37.3117,37.3211,112501.0
2023-08-18 12:30:00,39.82,39.84,39.8,39.83,64265.0,37.3211,37.3399,37.3024,37.3305,64265.0
2023-08-18 12:40:00,39.82,39.86,39.82,39.86,74349.0,37.3211,37.3586,37.3211,37.3586,74349.0
2023-08-18 12:50:00,39.86,39.86,39.81,39.83,90147.0,37.3586,37.3586,37.3117,37.3305,90147.0
2023-08-18 13:00:00,39.82,39.85,39.81,39.81,118903.0,37.3211,37.3492,37.3117,37.3117,118903.0
2023-08-18 13:10:00,39.82,39.82,39.8,39.81,46760.0,37.3211,37.3211,37.3024,37.3117,46760.0
2023-08-18 13:20:00,39.81,39.81,39.75,39.8,68572.0,37.3117,37.3117,37.2555,37.3024,68572.0
2023-08-18 13:30:00,39.81,39.82,39.79,39.8,54213.0,37.3117,37.3211,37.293,37.3024,54213.0
2023-08-18 13:40:00,39.8,39.84,39.8,39.83,177139.0,37.3024,37.3399,37.3024,37.3305,177139.0
2023-08-18 13:50:00,39.83,39.85,39.82,39.84,61086.0,37.3305,37.3492,37.3211,37.3399,61086.0
2023-08-18 14:00:00,39.84,39.87,39.83,39.85,168240.0,37.3399,37.368,37.3305,37.3492,168240.0
2023-08-18 14:10:00,39.84,39.85,39.81,39.83,103281.0,37.3399,37.3492,37.3117,37.3305,103281.0
2023-08-18 14:20:00,39.82,39.86,39.81,39.86,136652.0,37.3211,37.3586,37.3117,37.3586,136652.0
2023-08-18 14:30:00,39.86,39.87,39.84,39.86,176554.0,37.3586,37.368,37.3399,37.3586,176554.0
2023-08-18 14:40:00,39.86,39.87,39.84,39.84,203751.0,37.3586,37.368,37.3399,37.3399,203751.0
2023-08-18 14:50:00,39.84,39.85,39.82,39.83,164018.0,37.3399,37.3492,37.3211,37.3305,164018.0
2023-08-18 15:00:00,39.82,39.83,39.79,39.8,187131.0,37.3211,37.3305,37.293,37.3024,187131.0
2023-08-18 15:10:00,39.8,39.81,39.78,39.8,103290.0,37.3024,37.3117,37.2836,37.3024,103290.0
2023-08-18 15:20:00,39.8,39.83,39.79,39.83,152684.0,37.3024,37.3305,37.293,37.3305,152684.0
2023-08-18 15:30:00,39.82,39.83,39.8,39.8,122770.0,37.3211,37.3305,37.3024,37.3024,122770.0
2023-08-18 15:40:00,39.81,39.86,39.81,39.83,181550.0,37.3117,37.3586,37.3117,37.3305,181550.0
2023-08-18 15:50:00,39.84,39.84,39.8,39.82,371145.0,37.3399,37.3399,37.3024,37.3211,371145.0
2023-08-21 09:30:00,39.77,39.79,39.72,39.77,470454.0,37.2742,37.293,37.2274,37.2742,470454.0
2023-08-21 09:40:00,39.77,39.78,39.7,39.73,402332.0,37.2742,37.2836,37.2086,37.2368,402332.0
2023-08-21 09:50:00,39.73,39.84,39.71,39.84,338802.0,37.2368,37.3399,37.218,37.3399,338802.0
2023-08-21 10:00:00,39.85,39.87,39.77,39.79,238791.0,37.3492,37.368,37.2742,37.293,238791.0
2023-08-21 10:10:00,39.78,39.79,39.74,39.79,248395.0,37.2836,37.293,37.2461,37.293,248395.0
2023-08-21 10:20:00,39.78,39.8,39.71,39.71,312078.0,37.2836,37.3024,37.218,37.218,312078.0
2023-08-21 10:30:00,39.72,39.76,39.7,39.74,732850.0,37.2274,37.2649,37.2086,37.2461,732850.0
2023-08-21 10:40:00,39.74,39.77,39.73,39.76,380616.0,37.2461,37.2742,37.2368,37.2649,380616.0
2023-08-21 10:50:00,39.77,39.79,39.74,39.75,205003.0,37.2742,37.293,37.2461,37.2555,205003.0
2023-08-21 11:00:00,39.75,39.76,39.73,39.73,176916.0,37.2555,37.2649,37.2368,37.2368,176916.0
2023-08-21 11:10:00,39.73,39.74,39.68,39.72,285023.0,37.2368,37.2461,37.1899,37.2274,285023.0
2023-08-21 11:20:00,39.72,39.76,39.72,39.74,147563.0,37.2274,37.2649,37.2274,37.2461,147563.0
2023-08-21 11:30:00,39.75,39.77,39.72,39.74,169608.0,37.2555,37.2742,37.2274,37.2461,169608.0
2023-08-21 11:40:00,39.73,39.75,39.69,39.69,173315.0,37.2368,37.2555,37.1993,37.1993,173315.0
2023-08-21 11:50:00,39.69,39.73,39.68,39.73,227430.0,37.1993,37.2368,37.1899,37.2368,227430.0
2023-08-21 12:00:00,39.73,39.75,39.73,39.74,154830.0,37.2368,37.2555,37.2368,37.2461,154830.0
2023-08-21 12:10:00,39.75,39.78,39.73,39.77,99915.0,37.2555,37.2836,37.2368,37.2742,99915.0
2023-08-21 12:20:00,39.77,39.79,39.77,39.79,70678.0,37.2742,37.293,37.2742,37.293,70678.0
2023-08-21 12:30:00,39.78,39.79,39.75,39.77,140203.0,37.2836,37.293,37.2555,37.2742,140203.0
2023-08-21 12:40:00,39.76,39.8,39.76,39.8,147367.0,37.2649,37.3024,37.2649,37.3024,147367.0
2023-08-21 12:50:00,39.8,39.81,39.78,39.8,98911.0,37.3024,37.3117,37.2836,37.3024,98911.0
2023-08-21 13:00:00,39.81,39.82,39.78,39.8,114291.0,37.3117,37.3211,37.2836,37.3024,114291.0
2023-08-21 13:10:00,39.8,39.81,39.78,39.81,94832.0,37.3024,37.3117,37.2836,37.3117,94832.0
2023-08-21 13:20:00,39.8,39.83,39.79,39.82,92767.0,37.3024,37.3305,37.293,37.3211,92767.0
2023-08-21 13:30:00,39.82,39.83,39.81,39.81,81189.0,37.3211,37.3305,37.3117,37.3117,81189.0
2023-08-21 13:40:00,39.82,39.83,39.82,39.83,131095.0,37.3211,37.3305,37.3211,37.3305,131095.0
2023-08-21 13:50:00,39.83,39.84,39.8,39.82,161814.0,37.3305,37.3399,37.3024,37.3211,161814.0
2023-08-21 14:00:00,39.82,39.83,39.81,39.82,129082.0,37.3211,37.3305,37.3117,37.3211,129082.0
2023-08-21 14:10:00,39.81,39.84,39.81,39.82,93849.0,37.3117,37.3399,37.3117,37.3211,93849.0
2023-08-21 14:20:00,39.82,39.84,39.82,39.84,115130.0,37.3211,37.3399,37.3211,37.3399,115130.0
2023-08-21 14:30:00,39.84,39.85,39.82,39.84,144084.0,37.3399,37.3492,37.3211,37.3399,144084.0
2023-08-21 14:40:00,39.85,39.88,39.84,39.88,145594.0,37.3492,37.3773,37.3399,37.3773,145594.0
2023-08-21 14:50:00,39.88,39.89,39.87,39.88,89619.0,37.3773,37.3867,37.368,37.3773,89619.0
2023-08-21 15:00:00,39.87,39.9,39.87,39.89,157122.0,37.368,37.3961,37.368,37.3867,157122.0
2023-08-21 15:10:00,39.89,39.9,39.87,39.9,127361.0,37.3867,37.3961,37.368,37.3961,127361.0
2023-08-21 15:20:00,39.9,39.91,39.89,39.9,67784.0,37.3961,37.4055,37.3867,37.3961,67784.0
2023-08-21 15:30:00,39.91,39.91,39.89,39.9,92523.0,37.4055,37.4055,37.3867,37.3961,92523.0
2023-08-21 15:40:00,39.9,39.92,39.89,39.91,146149.0,37.3961,37.4148,37.3867,37.4055,146149.0
2023-08-21 15:50:00,39.9,39.91,39.89,39.91,252625.0,37.3961,37.4055,37.3867,37.4055,252625.0
2023-08-22 09:30:00,40.07,40.1,39.96,39.97,452430.0,37.5554,37.5835,37.4523,37.4617,452430.0
2023-08-22 09:40:00,39.97,39.97,39.89,39.9,376110.0,37.4617,37.4617,37.3867,37.3961,376110.0
2023-08-22 09:50:00,39.9,39.9,39.83,39.86,177615.0,37.3961,37.3961,37.3305,37.3586,177615.0
2023-08-22 10:00:00,39.86,39.95,39.84,39.9,257105.0,37.3586,37.443,37.3399,37.3961,257105.0
2023-08-22 10:10:00,39.9,39.95,39.89,39.94,317376.0,37.3961,37.443,37.3867,37.4336,317376.0
2023-08-22 10:20:00,39.94,39.95,39.86,39.87,266132.0,37.4336,37.443,37.3586,37.368,266132.0
2023-08-22 10:30:00,39.87,39.88,39.83,39.88,365496.0,37.368,37.3773,37.3305,37.3773,365496.0
2023-08-22 10:40:00,39.87,39.91,39.85,39.91,368057.0,37.368,37.4055,37.3492,37.4055,368057.0
2023-08-22 10:50:00,39.9,39.93,39.89,39.91,185712.0,37.3961,37.4242,37.3867,37.4055,185712.0
2023-08-22 11:00:00,39.91,39.92,39.88,39.9,333261.0,37.4055,37.4148,37.3773,37.3961,333261.0
2023-08-22 11:10:00,39.9,39.93,39.88,39.91,254741.0,37.3961,37.4242,37.3773,37.4055,254741.0
2023-08-22 11:20:00,39.91,39.91,39.88,39.89,306796.0,37.4055,37.4055,37.3773,37.3867,306796.0
2023-08-22 11:30:00,39.9,39.92,39.88,39.9,324075.0,37.3961,37.4148,37.3773,37.3961,324075.0
2023-08-22 11:40:00,39.9,39.9,39.88,39.9,199845.0,37.3961,37.3961,37.3773,37.3961,199845.0
2023-08-22 11:50:00,39.9,39.91,39.86,39.86,186010.0,37.3961,37.4055,37.3586,37.3586,186010.0
2023-08-22 12:00:00,39.86,39.87,39.85,39.85,139848.0,37.3586,37.368,37.3492,37.3492,139848.0
2023-08-22 12:10:00,39.85,39.85,39.8,39.82,175286.0,37.3492,37.3492,37.3024,37.3211,175286.0
2023-08-22 12:20:00,39.82,39.84,39.81,39.84,121120.0,37.3211,37.3399,37.3117,37.3399,121120.0
2023-08-22 12:30:00,39.84,39.84,39.81,39.84,92169.0,37.3399,37.3399,37.3117,37.3399,92169.0
2023-08-22 12:40:00,39.84,39.85,39.83,39.83,228176.0,37.3399,37.3492,37.3305,37.3305,228176.0
2023-08-22 12:50:00,39.83,39.85,39.81,39.82,156428.0,37.3305,37.3492,37.3117,37.3211,156428.0
2023-08-22 13:00:00,39.82,39.82,39.78,39.8,382696.0,37.3211,37.3211,37.2836,37.3024,382696.0
2023-08-22 13:10:00,39.81,39.82,39.78,39.79,265659.0,37.3117,37.3211,37.2836,37.293,265659.0
2023-08-22 13:20:00,39.8,39.81,39.78,39.8,107146.0,37.3024,37.3117,37.2836,37.3024,107146.0
2023-08-22 13:30:00,39.8,39.82,39.79,39.8,159744.0,37.3024,37.3211,37.293,37.3024,159744.0
2023-08-22 13:40:00,39.8,39.82,39.79,39.8,162803.0,37.3024,37.3211,37.293,37.3024,162803.0
2023-08-22 13:50:00,39.8,39.82,39.78,39.82,127385.0,37.3024,37.3211,37.2836,37.3211,127385.0
2023-08-22 14:00:00,39.82,39.83,39.8,39.83,258262.0,37.3211,37.3305,37.3024,37.3305,258262.0
2023-08-22 14:10:00,39.82,39.85,39.81,39.84,230048.0,37.3211,37.3492,37.3117,37.3399,230048.0
2023-08-22 14:20:00,39.84,39.87,39.82,39.87,102198.0,37.3399,37.368,37.3211,37.368,102198.0
2023-08-22 14:30:00,39.87,39.87,39.85,39.86,722258.0,37.368,37.368,37.3492,37.3586,722258.0
2023-08-22 14:40:00,39.86,39.86,39.84,39.84,281992.0,37.3586,37.3586,37.3399,37.3399,281992.0
2023-08-22 14:50:00,39.84,39.86,39.84,39.85,230319.0,37.3399,37.3586,37.3399,37.3492,230319.0
2023-08-22 15:00:00,39.86,39.89,39.85,39.88,144610.0,37.3586,37.3867,37.3492,37.3773,144610.0
2023-08-22 15:10:00,39.89,39.9,39.88,39.89,182120.0,37.3867,37.3961,37.3773,37.3867,182120.0
2023-08-22 15:20:00,39.89,39.89,39.85,39.86,283459.0,37.3867,37.3867,37.3492,37.3586,283459.0
2023-08-22 15:30:00,39.86,39.86,39.83,39.84,300698.0,37.3586,37.3586,37.3305,37.3399,300698.0
2023-08-22 15:40:00,39.84,39.85,39.83,39.84,130225.0,37.3399,37.3492,37.3305,37.3399,130225.0
2023-08-22 15:50:00,39.84,39.86,39.84,39.84,285055.0,37.3399,37.3586,37.3399,37.3399,285055.0
2023-08-23 09:30:00,40.12,40.24,40.11,40.23,455079.0,37.6023,37.7148,37.5929,37.7054,455079.0
2023-08-23 09:40:00,40.23,40.35,40.21,40.31,435092.0,37.7054,37.8179,37.6866,37.7804,435092.0
2023-08-23 09:50:00,40.32,40.38,40.3,40.37,183138.0,37.7897,37.846,37.771,37.8366,183138.0
2023-08-23 10:00:00,40.37,40.39,40.31,40.36,392572.0,37.8366,37.8553,37.7804,37.8272,392572.0
2023-08-23 10:10:00,40.36,40.38,40.33,40.34,300491.0,37.8272,37.846,37.7991,37.8085,300491.0
2023-08-23 10:20:00,40.34,40.38,40.32,40.36,229816.0,37.8085,37.846,37.7897,37.8272,229816.0
2023-08-23 10:30:00,40.36,40.38,40.33,40.34,181228.0,37.8272,37.846,37.7991,37.8085,181228.0
2023-08-23 10:40:00,40.34,40.39,40.32,40.38,320336.0,37.8085,37.8553,37.7897,37.846,320336.0
2023-08-23 10:50:00,40.38,40.39,40.34,40.39,140231.0,37.846,37.8553,37.8085,37.8553,140231.0
2023-08-23 11:00:00,40.39,40.44,40.39,40.44,178266.0,37.8553,37.9022,37.8553,37.9022,178266.0
2023-08-23 11:10:00,40.44,40.45,40.42,40.44,256082.0,37.9022,37.9116,37.8835,37.9022,256082.0
2023-08-23 11:20:00,40.44,40.46,40.43,40.45,106618.0,37.9022,37.9209,37.8928,37.9116,106618.0
2023-08-23 11:30:00,40.45,40.46,40.4,40.46,250166.0,37.9116,37.9209,37.8647,37.9209,250166.0
2023-08-23 11:40:00,40.46,40.46,40.41,40.41,99048.0,37.9209,37.9209,37.8741,37.8741,99048.0
2023-08-23 11:50:00,40.41,40.45,40.41,40.44,142372.0,37.8741,37.9116,37.8741,37.9022,142372.0
2023-08-23 12:00:00,40.45,40.46,40.42,40.43,148305.0,37.9116,37.9209,37.8835,37.8928,148305.0
2023-08-23 12:10:00,40.44,40.45,40.43,40.44,172517.0,37.9022,37.9116,37.8928,37.9022,172517.0
2023-08-23 12:20:00,40.44,40.45,40.43,40.45,122889.0,37.9022,37.9116,37.8928,37.9116,122889.0
2023-08-23 12:30:00,40.45,40.46,40.43,40.46,126614.0,37.9116,37.9209,37.8928,37.9209,126614.0
2023-08-23 12:40:00,40.46,40.47,40.45,40.47,241068.0,37.9209,37.9303,37.9116,37.9303,241068.0
2023-08-23 12:50:00,40.47,40.47,40.43,40.44,145264.0,37.9303,37.9303,37.8928,37.9022,145264.0
2023-08-23 13:00:00,40.44,40.44,40.42,40.43,114971.0,37.9022,37.9022,37.8835,37.8928,114971.0
2023-08-23 13:10:00,40.44,40.47,40.42,40.46,284475.0,37.9022,37.9303,37.8835,37.9209,284475.0
2023-08-23 13:20:00,40.47,40.49,40.46,40.47,164890.0,37.9303,37.9491,37.9209,37.9303,164890.0
2023-08-23 13:30:00,40.47,40.49,40.46,40.46,271285.0,37.9303,37.9491,37.9209,37.9209,271285.0
2023-08-23 13:40:00,40.47,40.48,40.46,40.48,86544.0,37.9303,37.9397,37.9209,37.9397,86544.0
2023-08-23 13:50:00,40.48,40.49,40.47,40.48,162860.0,37.9397,37.9491,37.9303,37.9397,162860.0
2023-08-23 14:00:00,40.47,40.48,40.46,40.46,196926.0,37.9303,37.9397,37.9209,37.9209,196926.0
2023-08-23 14:10:00,40.47,40.47,40.44,40.44,165236.0,37.9303,37.9303,37.9022,37.9022,165236.0
2023-08-23 14:20:00,40.44,40.45,40.42,40.44,109150.0,37.9022,37.9116,37.8835,37.9022,109150.0
2023-08-23 14:30:00,40.44,40.44,40.41,40.41,238563.0,37.9022,37.9022,37.8741,37.8741,238563.0
2023-08-23 14:40:00,40.41,40.42,40.41,40.41,136572.0,37.8741,37.8835,37.8741,37.8741,136572.0
2023-08-23 14:50:00,40.41,40.44,40.41,40.42,120163.0,37.8741,37.9022,37.8741,37.8835,120163.0
2023-08-23 15:00:00,40.42,40.45,40.41,40.45,224081.0,37.8835,37.9116,37.8741,37.9116,224081.0
2023-08-23 15:10:00,40.44,40.45,40.43,40.44,145260.0,37.9022,37.9116,37.8928,37.9022,145260.0
2023-08-23 15:20:00,40.44,40.45,40.43,40.44,260278.0,37.9022,37.9116,37.8928,37.9022,260278.0
2023-08-23 15:30:00,40.44,40.44,40.43,40.44,163281.0,37.9022,37.9022,37.8928,37.9022,163281.0
2023-08-23 15:40:00,40.44,40.45,40.43,40.44,137360.0,37.9022,37.9116,37.8928,37.9022,137360.0
2023-08-23 15:50:00,40.44,40.44,40.41,40.44,259185.0,37.9022,37.9022,37.8741,37.9022,259185.0
2023-08-24 09:30:00,40.52,40.59,40.4,40.47,440345.0,37.9772,38.0428,37.8647,37.9303,440345.0
2023-08-24 09:40:00,40.47,40.51,40.43,40.46,223572.0,37.9303,37.9678,37.8928,37.9209,223572.0
2023-08-24 09:50:00,40.46,40.54,40.45,40.54,209344.0,37.9209,37.9959,37.9116,37.9959,209344.0
2023-08-24 10:00:00,40.55,40.57,40.46,40.46,467920.0,38.0053,38.024,37.9209,37.9209,467920.0
2023-08-24 10:10:00,40.47,40.5,40.44,40.45,238093.0,37.9303,37.9584,37.9022,37.9116,238093.0
2023-08-24 10:20:00,40.46,40.48,40.4,40.41,251702.0,37.9209,37.9397,37.8647,37.8741,251702.0
2023-08-24 10:30:00,40.4,40.44,40.36,40.44,374242.0,37.8647,37.9022,37.8272,37.9022,374242.0
2023-08-24 10:40:00,40.43,40.45,40.38,40.39,367097.0,37.8928,37.9116,37.846,37.8553,367097.0
2023-08-24 10:50:00,40.39,40.42,40.36,40.36,322340.0,37.8553,37.8835,37.8272,37.8272,322340.0
2023-08-24 11:00:00,40.37,40.37,40.31,40.33,343013.0,37.8366,37.8366,37.7804,37.7991,343013.0
2023-08-24 11:10:00,40.34,40.34,40.3,40.32,537451.0,37.8085,37.8085,37.771,37.7897,537451.0
2023-08-24 11:20:00,40.31,40.32,40.25,40.27,315548.0,37.7804,37.7897,37.7241,37.7429,315548.0
2023-08-24 11:30:00,40.27,40.28,40.23,40.23,372932.0,37.7429,37.7522,37.7054,37.7054,372932.0
2023-08-24 11:40:00,40.24,40.28,40.23,40.27,299080.0,37.7148,37.7522,37.7054,37.7429,299080.0
2023-08-24 11:50:00,40.27,40.28,40.24,40.26,250963.0,37.7429,37.7522,37.7148,37.7335,250963.0
2023-08-24 12:00:00,40.26,40.3,40.26,40.3,381581.0,37.7335,37.771,37.7335,37.771,381581.0
2023-08-24 12:10:00,40.29,40.34,40.29,40.32,264330.0,37.7616,37.8085,37.7616,37.7897,264330.0
2023-08-24 12:20:00,40.33,40.35,40.32,40.33,91818.0,37.7991,37.8179,37.7897,37.7991,91818.0
2023-08-24 12:30:00,40.33,40.34,40.31,40.33,77669.0,37.7991,37.8085,37.7804,37.7991,77669.0
2023-08-24 12:40:00,40.33,40.36,40.33,40.35,118365.0,37.7991,37.8272,37.7991,37.8179,118365.0
2023-08-24 12:50:00,40.35,40.36,40.31,40.31,66108.0,37.8179,37.8272,37.7804,37.7804,66108.0
2023-08-24 13:00:00,40.31,40.33,40.3,40.33,101789.0,37.7804,37.7991,37.771,37.7991,101789.0
2023-08-24 13:10:00,40.33,40.34,40.31,40.33,184000.0,37.7991,37.8085,37.7804,37.7991,184000.0
2023-08-24 13:20:00,40.33,40.33,40.3,40.3,100869.0,37.7991,37.7991,37.771,37.771,100869.0
2023-08-24 13:30:00,40.3,40.32,40.29,40.32,272372.0,37.771,37.7897,37.7616,37.7897,272372.0
2023-08-24 13:40:00,40.31,40.33,40.3,40.31,178893.0,37.7804,37.7991,37.771,37.7804,178893.0
2023-08-24 13:50:00,40.32,40.32,40.3,40.32,120779.0,37.7897,37.7897,37.771,37.7897,120779.0
2023-08-24 14:00:00,40.33,40.35,40.32,40.34,190617.0,37.7991,37.8179,37.7897,37.8085,190617.0
2023-08-24 14:10:00,40.34,40.36,40.32,40.33,165094.0,37.8085,37.8272,37.7897,37.7991,165094.0
2023-08-24 14:20:00,40.33,40.35,40.32,40.34,134828.0,37.7991,37.8179,37.7897,37.8085,134828.0
2023-08-24 14:30:00,40.34,40.35,40.31,40.32,206589.0,37.8085,37.8179,37.7804,37.7897,206589.0
2023-08-24 14:40:00,40.31,40.33,40.3,40.31,217516.0,37.7804,37.7991,37.771,37.7804,217516.0
2023-08-24 14:50:00,40.31,40.33,40.29,40.33,111157.0,37.7804,37.7991,37.7616,37.7991,111157.0
2023-08-24 15:00:00,40.32,40.34,40.31,40.32,247670.0,37.7897,37.8085,37.7804,37.7897,247670.0
2023-08-24 15:10:00,40.31,40.34,40.3,40.32,208462.0,37.7804,37.8085,37.771,37.7897,208462.0
2023-08-24 15:20:00,40.33,40.35,40.32,40.33,241485.0,37.7991,37.8179,37.7897,37.7991,241485.0
2023-08-24 15:30:00,40.33,40.34,40.3,40.3,286319.0,37.7991,37.8085,37.771,37.771,286319.0
2023-08-24 15:40:00,40.3,40.31,40.25,40.26,256857.0,37.771,37.7804,37.7241,37.7335,256857.0
2023-08-24 15:50:00,40.27,40.27,40.24,40.26,304777.0,37.7429,37.7429,37.7148,37.7335,304777.0
2023-08-25 09:30:00,40.23,40.24,40.12,40.16,839985.0,37.7054,37.7148,37.6023,37.6398,839985.0
2023-08-25 09:40:00,40.16,40.17,40.05,40.14,517598.0,37.6398,37.6491,37.5367,37.621,517598.0
2023-08-25 09:50:00,40.14,40.19,40.11,40.19,179529.0,37.621,37.6679,37.5929,37.6679,179529.0
2023-08-25 10:00:00,40.19,40.27,40.08,40.11,613636.0,37.6679,37.7429,37.5648,37.5929,613636.0
2023-08-25 10:10:00,40.11,40.31,40.1,40.17,510433.0,37.5929,37.7804,37.5835,37.6491,510433.0
2023-08-25 10:20:00,40.18,40.18,40.04,40.04,207421.0,37.6585,37.6585,37.5273,37.5273,207421.0
2023-08-25 10:30:00,40.05,40.05,39.98,40.0,231072.0,37.5367,37.5367,37.4711,37.4898,231072.0
2023-08-25 10:40:00,40.01,40.05,39.92,39.94,356538.0,37.4992,37.5367,37.4148,37.4336,356538.0
2023-08-25 10:50:00,39.95,39.98,39.93,39.95,171050.0,37.443,37.4711,37.4242,37.443,171050.0
2023-08-25 11:00:00,39.95,40.04,39.94,40.03,223632.0,37.443,37.5273,37.4336,37.5179,223632.0
2023-08-25 11:10:00,40.03,40.07,40.01,40.04,253820.0,37.5179,37.5554,37.4992,37.5273,253820.0
2023-08-25 11:20:00,40.04,40.13,40.01,40.12,316746.0,37.5273,37.6117,37.4992,37.6023,316746.0
2023-08-25 11:30:00,40.12,40.17,40.08,40.16,344494.0,37.6023,37.6491,37.5648,37.6398,344494.0
2023-08-25 11:40:00,40.15,40.16,40.1,40.11,171252.0,37.6304,37.6398,37.5835,37.5929,171252.0
2023-08-25 11:50:00,40.11,40.11,40.05,40.07,276816.0,37.5929,37.5929,37.5367,37.5554,276816.0
2023-08-25 12:00:00,40.08,40.12,40.07,40.12,155279.0,37.5648,37.6023,37.5554,37.6023,155279.0
2023-08-25 12:10:00,40.11,40.14,40.09,40.12,428561.0,37.5929,37.621,37.5742,37.6023,428561.0
2023-08-25 12:20:00,40.12,40.18,40.1,40.17,200631.0,37.6023,37.6585,37.5835,37.6491,200631.0
2023-08-25 12:30:00,40.17,40.18,40.15,40.17,134728.0,37.6491,37.6585,37.6304,37.6491,134728.0
2023-08-25 12:40:00,40.17,40.19,40.13,40.16,314898.0,37.6491,37.6679,37.6117,37.6398,314898.0
2023-08-25 12:50:00,40.17,40.18,40.14,40.17,199975.0,37.6491,37.6585,37.621,37.6491,199975.0
2023-08-25 13:00:00,40.17,40.19,40.15,40.16,208492.0,37.6491,37.6679,37.6304,37.6398,208492.0
2023-08-25 13:10:00,40.15,40.19,40.13,40.15,211427.0,37.6304,37.6679,37.6117,37.6304,211427.0
2023-08-25 13:20:00,40.15,40.15,40.1,40.13,133325.0,37.6304,37.6304,37.5835,37.6117,133325.0
2023-08-25 13:30:00,40.13,40.13,40.08,40.09,243900.0,37.6117,37.6117,37.5648,37.5742,243900.0
2023-08-25 13:40:00,40.09,40.12,40.08,40.11,125297.0,37.5742,37.6023,37.5648,37.5929,125297.0
2023-08-25 13:50:00,40.11,40.15,40.11,40.14,200989.0,37.5929,37.6304,37.5929,37.621,200989.0
2023-08-25 14:00:00,40.14,40.17,40.13,40.17,231727.0,37.621,37.6491,37.6117,37.6491,231727.0
2023-08-25 14:10:00,40.16,40.22,40.15,40.21,123127.0,37.6398,37.696,37.6304,37.6866,123127.0
2023-08-25 14:20:00,40.21,40.25,40.2,40.24,246898.0,37.6866,37.7241,37.6773,37.7148,246898.0
2023-08-25 14:30:00,40.24,40.27,40.22,40.24,165533.0,37.7148,37.7429,37.696,37.7148,165533.0
2023-08-25 14:40:00,40.25,40.26,40.22,40.24,101052.0,37.7241,37.7335,37.696,37.7148,101052.0
2023-08-25 14:50:00,40.25,40.27,40.23,40.27,94392.0,37.7241,37.7429,37.7054,37.7429,94392.0
2023-08-25 15:00:00,40.26,40.29,40.23,40.27,242029.0,37.7335,37.7616,37.7054,37.7429,242029.0
2023-08-25 15:10:00,40.26,40.28,40.25,40.26,76508.0,37.7335,37.7522,37.7241,37.7335,76508.0
2023-08-25 15:20:00,40.26,40.28,40.25,40.25,251060.0,37.7335,37.7522,37.7241,37.7241,251060.0
2023-08-25 15:30:00,40.25,40.26,40.22,40.23,137209.0,37.7241,37.7335,37.696,37.7054,137209.0
2023-08-25 15:40:00,40.23,40.25,40.21,40.22,182233.0,37.7054,37.7241,37.6866,37.696,182233.0
2023-08-25 15:50:00,40.22,40.24,40.2,40.23,283429.0,37.696,37.7148,37.6773,37.7054,283429.0
2023-08-28 09:30:00,40.52,40.56,40.45,40.53,500681.0,37.9772,38.0147,37.9116,37.9866,500681.0
2023-08-28 09:40:00,40.52,40.62,40.52,40.55,196729.0,37.9772,38.0709,37.9772,38.0053,196729.0
2023-08-28 09:50:00,40.54,40.6,40.51,40.58,139655.0,37.9959,38.0522,37.9678,38.0334,139655.0
2023-08-28 10:00:00,40.58,40.59,40.53,40.58,709390.0,38.0334,38.0428,37.9866,38.0334,709390.0
2023-08-28 10:10:00,40.58,40.6,40.56,40.58,228139.0,38.0334,38.0522,38.0147,38.0334,228139.0
2023-08-28 10:20:00,40.59,40.64,40.58,40.64,166337.0,38.0428,38.0897,38.0334,38.0897,166337.0
2023-08-28 10:30:00,40.63,40.67,40.61,40.64,250548.0,38.0803,38.1178,38.0615,38.0897,250548.0
2023-08-28 10:40:00,40.64,40.66,40.62,40.62,122811.0,38.0897,38.1084,38.0709,38.0709,122811.0
2023-08-28 10:50:00,40.62,40.64,40.58,40.62,213103.0,38.0709,38.0897,38.0334,38.0709,213103.0
2023-08-28 11:00:00,40.62,40.64,40.61,40.64,305152.0,38.0709,38.0897,38.0615,38.0897,305152.0
2023-08-28 11:10:00,40.64,40.66,40.62,40.63,243122.0,38.0897,38.1084,38.0709,38.0803,243122.0
2023-08-28 11:20:00,40.63,40.65,40.62,40.63,273748.0,38.0803,38.099,38.0709,38.0803,273748.0
2023-08-28 11:30:00,40.63,40.66,40.62,40.65,314547.0,38.0803,38.1084,38.0709,38.099,314547.0
2023-08-28 11:40:00,40.64,40.66,40.61,40.62,140885.0,38.0897,38.1084,38.0615,38.0709,140885.0
2023-08-28 11:50:00,40.62,40.63,40.61,40.62,103128.0,38.0709,38.0803,38.0615,38.0709,103128.0
2023-08-28 12:00:00,40.63,40.63,40.61,40.62,141630.0,38.0803,38.0803,38.0615,38.0709,141630.0
2023-08-28 12:10:00,40.63,40.63,40.58,40.59,533286.0,38.0803,38.0803,38.0334,38.0428,533286.0
2023-08-28 12:20:00,40.59,40.6,40.58,40.59,148479.0,38.0428,38.0522,38.0334,38.0428,148479.0
2023-08-28 12:30:00,40.59,40.62,40.59,40.62,498189.0,38.0428,38.0709,38.0428,38.0709,498189.0
2023-08-28 12:40:00,40.62,40.63,40.6,40.62,314689.0,38.0709,38.0803,38.0522,38.0709,314689.0
2023-08-28 12:50:00,40.62,40.64,40.62,40.63,152845.0,38.0709,38.0897,38.0709,38.0803,152845.0
2023-08-28 13:00:00,40.63,40.64,40.61,40.62,198675.0,38.0803,38.0897,38.0615,38.0709,198675.0
2023-08-28 13:10:00,40.62,40.63,40.59,40.61,62043.0,38.0709,38.0803,38.0428,38.0615,62043.0
2023-08-28 13:20:00,40.61,40.62,40.6,40.62,265678.0,38.0615,38.0709,38.0522,38.0709,265678.0
2023-08-28 13:30:00,40.62,40.62,40.58,40.59,88709.0,38.0709,38.0709,38.0334,38.0428,88709.0
2023-08-28 13:40:00,40.59,40.6,40.58,40.59,106993.0,38.0428,38.0522,38.0334,38.0428,106993.0
2023-08-28 13:50:00,40.58,40.59,40.53,40.55,187533.0,38.0334,38.0428,37.9866,38.0053,187533.0
2023-08-28 14:00:00,40.55,40.57,40.54,40.57,135531.0,38.0053,38.024,37.9959,38.024,135531.0
2023-08-28 14:10:00,40.57,40.58,40.55,40.55,216007.0,38.024,38.0334,38.0053,38.0053,216007.0
2023-08-28 14:20:00,40.55,40.58,40.55,40.57,104716.0,38.0053,38.0334,38.0053,38.024,104716.0
2023-08-28 14:30:00,40.57,40.6,40.56,40.59,148528.0,38.024,38.0522,38.0147,38.0428,148528.0
2023-08-28 14:40:00,40.58,40.6,40.57,40.58,106973.0,38.0334,38.0522,38.024,38.0334,106973.0
2023-08-28 14:50:00,40.58,40.6,40.57,40.6,107201.0,38.0334,38.0522,38.024,38.0522,107201.0
2023-08-28 15:00:00,40.59,40.62,40.59,40.62,139340.0,38.0428,38.0709,38.0428,38.0709,139340.0
2023-08-28 15:10:00,40.62,40.62,40.6,40.61,131823.0,38.0709,38.0709,38.0522,38.0615,131823.0
2023-08-28 15:20:00,40.61,40.61,40.58,40.61,218171.0,38.0615,38.0615,38.0334,38.0615,218171.0
2023-08-28 15:30:00,40.6,40.63,40.6,40.62,265362.0,38.0522,38.0803,38.0522,38.0709,265362.0
2023-08-28 15:40:00,40.62,40.65,40.61,40.64,289366.0,38.0709,38.099,38.0615,38.0897,289366.0
2023-08-28 15:50:00,40.63,40.64,40.61,40.64,336043.0,38.0803,38.0897,38.0615,38.0897,336043.0
2023-08-29 09:30:00,40.76,40.8,40.66,40.71,1798156.0,38.2021,38.2396,38.1084,38.1553,1798156.0
2023-08-29 09:40:00,40.72,40.85,40.71,40.84,530187.0,38.1646,38.2865,38.1553,38.2771,530187.0
2023-08-29 09:50:00,40.84,40.85,40.81,40.84,301590.0,38.2771,38.2865,38.249,38.2771,301590.0
2023-08-29 10:00:00,40.85,41.0,40.85,40.99,495365.0,38.2865,38.4271,38.2865,38.4177,495365.0
2023-08-29 10:10:00,40.99,41.05,40.94,41.02,205530.0,38.4177,38.4739,38.3708,38.4458,205530.0
2023-08-29 10:20:00,41.04,41.06,41.02,41.05,191004.0,38.4646,38.4833,38.4458,38.4739,191004.0
2023-08-29 10:30:00,41.05,41.1,41.03,41.04,552611.0,38.4739,38.5208,38.4552,38.4646,552611.0
2023-08-29 10:40:00,41.05,41.05,41.0,41.04,303910.0,38.4739,38.4739,38.4271,38.4646,303910.0
2023-08-29 10:50:00,41.03,41.05,41.0,41.02,141970.0,38.4552,38.4739,38.4271,38.4458,141970.0
2023-08-29 11:00:00,41.02,41.07,41.01,41.06,152629.0,38.4458,38.4927,38.4364,38.4833,152629.0
2023-08-29 11:10:00,41.06,41.1,41.06,41.09,282727.0,38.4833,38.5208,38.4833,38.5114,282727.0
2023-08-29 11:20:00,41.09,41.1,41.07,41.08,202054.0,38.5114,38.5208,38.4927,38.502,202054.0
2023-08-29 11:30:00,41.09,41.11,41.07,41.1,209307.0,38.5114,38.5302,38.4927,38.5208,209307.0
2023-08-29 11:40:00,41.11,41.12,41.09,41.09,194573.0,38.5302,38.5395,38.5114,38.5114,194573.0
2023-08-29 11:50:00,41.1,41.1,41.07,41.09,127765.0,38.5208,38.5208,38.4927,38.5114,127765.0
2023-08-29 12:00:00,41.09,41.1,41.07,41.1,234586.0,38.5114,38.5208,38.4927,38.5208,234586.0
2023-08-29 12:10:00,41.1,41.1,41.05,41.05,191830.0,38.5208,38.5208,38.4739,38.4739,191830.0
2023-08-29 12:20:00,41.05,41.08,41.04,41.06,176626.0,38.4739,38.502,38.4646,38.4833,176626.0
2023-08-29 12:30:00,41.06,41.07,41.04,41.05,181193.0,38.4833,38.4927,38.4646,38.4739,181193.0
2023-08-29 12:40:00,41.05,41.06,41.04,41.05,183219.0,38.4739,38.4833,38.4646,38.4739,183219.0
2023-08-29 12:50:00,41.05,41.08,41.04,41.08,63597.0,38.4739,38.502,38.4646,38.502,63597.0
2023-08-29 13:00:00,41.07,41.1,41.06,41.1,84789.0,38.4927,38.5208,38.4833,38.5208,84789.0
2023-08-29 13:10:00,41.09,41.11,41.09,41.09,106598.0,38.5114,38.5302,38.5114,38.5114,106598.0
2023-08-29 13:20:00,41.09,41.12,41.09,41.1,108760.0,38.5114,38.5395,38.5114,38.5208,108760.0
2023-08-29 13:30:00,41.1,41.14,41.09,41.14,135855.0,38.5208,38.5583,38.5114,38.5583,135855.0
2023-08-29 13:40:00,41.14,41.14,41.11,41.12,137268.0,38.5583,38.5583,38.5302,38.5395,137268.0
2023-08-29 13:50:00,41.13,41.13,41.09,41.12,214393.0,38.5489,38.5489,38.5114,38.5395,214393.0
2023-08-29 14:00:00,41.11,41.13,41.1,41.13,87344.0,38.5302,38.5489,38.5208,38.5489,87344.0
2023-08-29 14:10:00,41.13,41.14,41.11,41.12,147356.0,38.5489,38.5583,38.5302,38.5395,147356.0
2023-08-29 14:20:00,41.12,41.14,41.1,41.11,303373.0,38.5395,38.5583,38.5208,38.5302,303373.0
2023-08-29 14:30:00,41.12,41.14,41.11,41.12,199293.0,38.5395,38.5583,38.5302,38.5395,199293.0
2023-08-29 14:40:00,41.12,41.14,41.11,41.14,176859.0,38.5395,38.5583,38.5302,38.5583,176859.0
2023-08-29 14:50:00,41.13,41.14,41.12,41.14,249840.0,38.5489,38.5583,38.5395,38.5583,249840.0
2023-08-29 15:00:00,41.13,41.15,41.12,41.13,249820.0,38.5489,38.5676,38.5395,38.5489,249820.0
2023-08-29 15:10:00,41.14,41.17,41.13,41.17,180641.0,38.5583,38.5864,38.5489,38.5864,180641.0
2023-08-29 15:20:00,41.17,41.18,41.16,41.17,143027.0,38.5864,38.5958,38.577,38.5864,143027.0
2023-08-29 15:30:00,41.17,41.18,41.16,41.17,193494.0,38.5864,38.5958,38.577,38.5864,193494.0
2023-08-29 15:40:00,41.18,41.18,41.16,41.16,225965.0,38.5958,38.5958,38.577,38.577,225965.0
2023-08-29 15:50:00,41.16,41.17,41.15,41.17,293461.0,38.577,38.5864,38.5676,38.5864,293461.0
2023-08-30 09:30:00,41.0,41.06,40.96,41.04,350324.0,38.4271,38.4833,38.3896,38.4646,350324.0
2023-08-30 09:40:00,41.03,41.1,41.0,41.09,479333.0,38.4552,38.5208,38.4271,38.5114,479333.0
2023-08-30 09:50:00,41.09,41.15,41.08,41.09,346880.0,38.5114,38.5676,38.502,38.5114,346880.0
2023-08-30 10:00:00,41.08,41.09,41.03,41.03,368996.0,38.502,38.5114,38.4552,38.4552,368996.0
2023-08-30 10:10:00,41.02,41.09,41.02,41.04,144034.0,38.4458,38.5114,38.4458,38.4646,144034.0
2023-08-30 10:20:00,41.04,41.04,40.95,40.97,505558.0,38.4646,38.4646,38.3802,38.3989,505558.0
2023-08-30 10:30:00,40.98,41.04,40.98,41.04,133188.0,38.4083,38.4646,38.4083,38.4646,133188.0
2023-08-30 10:40:00,41.04,41.07,41.0,41.0,189438.0,38.4646,38.4927,38.4271,38.4271,189438.0
2023-08-30 10:50:00,41.0,41.06,40.99,41.04,116454.0,38.4271,38.4833,38.4177,38.4646,116454.0
2023-08-30 11:00:00,41.05,41.06,41.01,41.02,165790.0,38.4739,38.4833,38.4364,38.4458,165790.0
2023-08-30 11:10:00,41.03,41.05,41.01,41.05,102399.0,38.4552,38.4739,38.4364,38.4739,102399.0
2023-08-30 11:20:00,41.04,41.05,41.0,41.02,166202.0,38.4646,38.4739,38.4271,38.4458,166202.0
2023-08-30 11:30:00,41.02,41.11,41.01,41.1,146964.0,38.4458,38.5302,38.4364,38.5208,146964.0
2023-08-30 11:40:00,41.1,41.12,41.05,41.06,119956.0,38.5208,38.5395,38.4739,38.4833,119956.0
2023-08-30 11:50:00,41.07,41.07,41.03,41.06,62949.0,38.4927,38.4927,38.4552,38.4833,62949.0
2023-08-30 12:00:00,41.06,41.07,41.05,41.06,100131.0,38.4833,38.4927,38.4739,38.4833,100131.0
2023-08-30 12:10:00,41.07,41.08,41.04,41.05,717684.0,38.4927,38.502,38.4646,38.4739,717684.0
2023-08-30 12:20:00,41.06,41.08,41.05,41.06,174198.0,38.4833,38.502,38.4739,38.4833,174198.0
2023-08-30 12:30:00,41.07,41.08,41.05,41.07,79261.0,38.4927,38.502,38.4739,38.4927,79261.0
2023-08-30 12:40:00,41.07,41.09,41.06,41.08,178937.0,38.4927,38.5114,38.4833,38.502,178937.0
2023-08-30 12:50:00,41.08,41.1,41.08,41.09,99254.0,38.502,38.5208,38.502,38.5114,99254.0
2023-08-30 13:00:00,41.09,41.09,41.07,41.08,51646.0,38.5114,38.5114,38.4927,38.502,51646.0
2023-08-30 13:10:00,41.08,41.09,41.07,41.08,43467.0,38.502,38.5114,38.4927,38.502,43467.0
2023-08-30 13:20:00,41.09,41.09,41.05,41.05,55321.0,38.5114,38.5114,38.4739,38.4739,55321.0
2023-08-30 13:30:00,41.05,41.07,41.04,41.05,57127.0,38.4739,38.4927,38.4646,38.4739,57127.0
2023-08-30 13:40:00,41.05,41.06,41.03,41.04,80578.0,38.4739,38.4833,38.4552,38.4646,80578.0
2023-08-30 13:50:00,41.04,41.04,41.0,41.02,117922.0,38.4646,38.4646,38.4271,38.4458,117922.0
2023-08-30 14:00:00,41.03,41.03,40.97,40.98,78160.0,38.4552,38.4552,38.3989,38.4083,78160.0
2023-08-30 14:10:00,40.98,41.02,40.97,41.0,186747.0,38.4083,38.4458,38.3989,38.4271,186747.0
2023-08-30 14:20:00,41.0,41.01,40.97,40.98,115392.0,38.4271,38.4364,38.3989,38.4083,115392.0
2023-08-30 14:30:00,40.98,41.02,40.98,41.01,136417.0,38.4083,38.4458,38.4083,38.4364,136417.0
2023-08-30 14:40:00,41.01,41.04,41.0,41.02,244435.0,38.4364,38.4646,38.4271,38.4458,244435.0
2023-08-30 14:50:00,41.02,41.05,41.02,41.05,120259.0,38.4458,38.4739,38.4458,38.4739,120259.0
2023-08-30 15:00:00,41.05,41.06,41.04,41.04,151091.0,38.4739,38.4833,38.4646,38.4646,151091.0
2023-08-30 15:10:00,41.04,41.05,41.02,41.04,87185.0,38.4646,38.4739,38.4458,38.4646,87185.0
2023-08-30 15:20:00,41.03,41.04,41.01,41.02,69809.0,38.4552,38.4646,38.4364,38.4458,69809.0
2023-08-30 15:30:00,41.02,41.03,41.01,41.01,145462.0,38.4458,38.4552,38.4364,38.4364,145462.0
2023-08-30 15:40:00,41.02,41.02,41.0,41.01,85978.0,38.4458,38.4458,38.4271,38.4364,85978.0
2023-08-30 15:50:00,41.0,41.03,40.99,41.03,356515.0,38.4271,38.4552,38.4177,38.4552,356515.0
2023-08-31 09:30:00,40.8,40.8,40.69,40.7,298926.0,38.2396,38.2396,38.1365,38.1459,298926.0
2023-08-31 09:40:00,40.7,40.8,40.69,40.77,262187.0,38.1459,38.2396,38.1365,38.2115,262187.0
2023-08-31 09:50:00,40.78,40.8,40.74,40.79,212286.0,38.2209,38.2396,38.1834,38.2302,212286.0
2023-08-31 10:00:00,40.78,40.79,40.72,40.73,340279.0,38.2209,38.2302,38.1646,38.174,340279.0
2023-08-31 10:10:00,40.73,40.75,40.7,40.73,172336.0,38.174,38.1928,38.1459,38.174,172336.0
2023-08-31 10:20:00,40.73,40.75,40.7,40.75,161706.0,38.174,38.1928,38.1459,38.1928,161706.0
2023-08-31 10:30:00,40.74,40.75,40.71,40.73,157964.0,38.1834,38.1928,38.1553,38.174,157964.0
2023-08-31 10:40:00,40.73,40.74,40.67,40.68,205265.0,38.174,38.1834,38.1178,38.1271,205265.0
2023-08-31 10:50:00,40.67,40.69,40.65,40.66,164067.0,38.1178,38.1365,38.099,38.1084,164067.0
2023-08-31 11:00:00,40.66,40.68,40.59,40.62,145660.0,38.1084,38.1271,38.0428,38.0709,145660.0
2023-08-31 11:10:00,40.62,40.64,40.6,40.63,120983.0,38.0709,38.0897,38.0522,38.0803,120983.0
2023-08-31 11:20:00,40.62,40.65,40.62,40.64,135895.0,38.0709,38.099,38.0709,38.0897,135895.0
2023-08-31 11:30:00,40.64,40.64,40.55,40.55,137867.0,38.0897,38.0897,38.0053,38.0053,137867.0
2023-08-31 11:40:00,40.56,40.6,40.56,40.59,255567.0,38.0147,38.0522,38.0147,38.0428,255567.0
2023-08-31 11:50:00,40.59,40.62,40.58,40.6,157913.0,38.0428,38.0709,38.0334,38.0522,157913.0
2023-08-31 12:00:00,40.61,40.61,40.57,40.61,211464.0,38.0615,38.0615,38.024,38.0615,211464.0
2023-08-31 12:10:00,40.61,40.62,40.55,40.55,186470.0,38.0615,38.0709,38.0053,38.0053,186470.0
2023-08-31 12:20:00,40.55,40.56,40.51,40.54,125278.0,38.0053,38.0147,37.9678,37.9959,125278.0
2023-08-31 12:30:00,40.54,40.55,40.52,40.54,174177.0,37.9959,38.0053,37.9772,37.9959,174177.0
2023-08-31 12:40:00,40.54,40.54,40.51,40.53,134314.0,37.9959,37.9959,37.9678,37.9866,134314.0
2023-08-31 12:50:00,40.52,40.58,40.52,40.57,119845.0,37.9772,38.0334,37.9772,38.024,119845.0
2023-08-31 13:00:00,40.57,40.58,40.56,40.58,43933.0,38.024,38.0334,38.0147,38.0334,43933.0
2023-08-31 13:10:00,40.59,40.6,40.58,40.59,168903.0,38.0428,38.0522,38.0334,38.0428,168903.0
2023-08-31 13:20:00,40.59,40.6,40.58,40.59,139995.0,38.0428,38.0522,38.0334,38.0428,139995.0
2023-08-31 13:30:00,40.59,40.61,40.59,40.6,104192.0,38.0428,38.0615,38.0428,38.0522,104192.0
2023-08-31 13:40:00,40.59,40.6,40.57,40.58,70732.0,38.0428,38.0522,38.024,38.0334,70732.0
2023-08-31 13:50:00,40.58,40.59,40.56,40.58,88650.0,38.0334,38.0428,38.0147,38.0334,88650.0
2023-08-31 14:00:00,40.59,40.63,40.58,40.63,145045.0,38.0428,38.0803,38.0334,38.0803,145045.0
2023-08-31 14:10:00,40.63,40.67,40.62,40.66,82337.0,38.0803,38.1178,38.0709,38.1084,82337.0
2023-08-31 14:20:00,40.66,40.69,40.65,40.68,145140.0,38.1084,38.1365,38.099,38.1271,145140.0
2023-08-31 14:30:00,40.67,40.68,40.61,40.62,184964.0,38.1178,38.1271,38.0615,38.0709,184964.0
2023-08-31 14:40:00,40.62,40.63,40.58,40.59,141035.0,38.0709,38.0803,38.0334,38.0428,141035.0
2023-08-31 14:50:00,40.59,40.6,40.56,40.58,110987.0,38.0428,38.0522,38.0147,38.0334,110987.0
2023-08-31 15:00:00,40.58,40.6,40.57,40.59,334774.0,38.0334,38.0522,38.024,38.0428,334774.0
2023-08-31 15:10:00,40.59,40.61,40.58,40.59,270197.0,38.0428,38.0615,38.0334,38.0428,270197.0
2023-08-31 15:20:00,40.59,40.6,40.58,40.59,233062.0,38.0428,38.0522,38.0334,38.0428,233062.0
2023-08-31 15:30:00,40.59,40.61,40.58,40.6,201837.0,38.0428,38.0615,38.0334,38.0522,201837.0
2023-08-31 15:40:00,40.61,40.64,40.6,40.62,143588.0,38.0615,38.0897,38.0522,38.0709,143588.0
2023-08-31 15:50:00,40.62,40.62,40.51,40.52,686521.0,38.0709,38.0709,37.9678,37.9772,686521.0
2023-09-01 09:30:00,41.07,41.16,41.03,41.04,765824.0,38.4927,38.577,38.4552,38.4646,765824.0
2023-09-01 09:40:00,41.04,41.07,40.95,41.01,657049.0,38.4646,38.4927,38.3802,38.4364,657049.0
2023-09-01 09:50:00,41.0,41.04,40.96,41.03,443724.0,38.4271,38.4646,38.3896,38.4552,443724.0
2023-09-01 10:00:00,41.03,41.12,40.95,41.11,483881.0,38.4552,38.5395,38.3802,38.5302,483881.0
2023-09-01 10:10:00,41.1,41.14,41.06,41.12,481217.0,38.5208,38.5583,38.4833,38.5395,481217.0
2023-09-01 10:20:00,41.11,41.15,41.08,41.15,394371.0,38.5302,38.5676,38.502,38.5676,394371.0
2023-09-01 10:30:00,41.15,41.15,41.04,41.09,401744.0,38.5676,38.5676,38.4646,38.5114,401744.0
2023-09-01 10:40:00,41.09,41.11,41.03,41.05,344886.0,38.5114,38.5302,38.4552,38.4739,344886.0
2023-09-01 10:50:00,41.04,41.06,40.98,41.01,277791.0,38.4646,38.4833,38.4083,38.4364,277791.0
2023-09-01 11:00:00,41.0,41.01,40.97,40.98,246388.0,38.4271,38.4364,38.3989,38.4083,246388.0
2023-09-01 11:10:00,40.97,40.99,40.93,40.96,278474.0,38.3989,38.4177,38.3615,38.3896,278474.0
2023-09-01 11:20:00,40.97,40.97,40.93,40.94,398088.0,38.3989,38.3989,38.3615,38.3708,398088.0
2023-09-01 11:30:00,40.94,40.97,40.91,40.94,668259.0,38.3708,38.3989,38.3427,38.3708,668259.0
2023-09-01 11:40:00,40.94,40.94,40.91,40.92,334883.0,38.3708,38.3708,38.3427,38.3521,334883.0
2023-09-01 11:50:00,40.93,40.95,40.91,40.91,318922.0,38.3615,38.3802,38.3427,38.3427,318922.0
2023-09-01 12:00:00,40.91,40.94,40.9,40.94,236663.0,38.3427,38.3708,38.3333,38.3708,236663.0
2023-09-01 12:10:00,40.94,40.98,40.93,40.97,162861.0,38.3708,38.4083,38.3615,38.3989,162861.0
2023-09-01 12:20:00,40.97,41.0,40.97,40.97,337773.0,38.3989,38.4271,38.3989,38.3989,337773.0
2023-09-01 12:30:00,40.97,40.99,40.93,40.94,191695.0,38.3989,38.4177,38.3615,38.3708,191695.0
2023-09-01 12:40:00,40.93,40.93,40.9,40.93,227358.0,38.3615,38.3615,38.3333,38.3615,227358.0
2023-09-01 12:50:00,40.92,40.95,40.92,40.94,142860.0,38.3521,38.3802,38.3521,38.3708,142860.0
2023-09-01 13:00:00,40.94,40.94,40.92,40.93,124786.0,38.3708,38.3708,38.3521,38.3615,124786.0
2023-09-01 13:10:00,40.93,40.94,40.92,40.93,111191.0,38.3615,38.3708,38.3521,38.3615,111191.0
2023-09-01 13:20:00,40.94,40.95,40.92,40.94,85427.0,38.3708,38.3802,38.3521,38.3708,85427.0
2023-09-01 13:30:00,40.95,40.96,40.94,40.96,163625.0,38.3802,38.3896,38.3708,38.3896,163625.0
2023-09-01 13:40:00,40.95,40.97,40.95,40.96,551880.0,38.3802,38.3989,38.3802,38.3896,551880.0
2023-09-01 13:50:00,40.96,40.97,40.95,40.95,93813.0,38.3896,38.3989,38.3802,38.3802,93813.0
2023-09-01 14:00:00,40.95,40.98,40.94,40.97,102112.0,38.3802,38.4083,38.3708,38.3989,102112.0
2023-09-01 14:10:00,40.97,40.98,40.94,40.95,97491.0,38.3989,38.4083,38.3708,38.3802,97491.0
2023-09-01 14:20:00,40.95,40.95,40.9,40.91,119824.0,38.3802,38.3802,38.3333,38.3427,119824.0
2023-09-01 14:30:00,40.91,40.93,40.9,40.92,199588.0,38.3427,38.3615,38.3333,38.3521,199588.0
2023-09-01 14:40:00,40.92,40.94,40.92,40.93,103821.0,38.3521,38.3708,38.3521,38.3615,103821.0
2023-09-01 14:50:00,40.93,40.94,40.92,40.93,137852.0,38.3615,38.3708,38.3521,38.3615,137852.0
2023-09-01 15:00:00,40.93,40.97,40.92,40.94,186292.0,38.3615,38.3989,38.3521,38.3708,186292.0
2023-09-01 15:10:00,40.94,40.96,40.94,40.95,179912.0,38.3708,38.3896,38.3708,38.3802,179912.0
2023-09-01 15:20:00,40.95,40.96,40.93,40.96,182311.0,38.3802,38.3896,38.3615,38.3896,182311.0
2023-09-01 15:30:00,40.96,40.97,40.94,40.96,288574.0,38.3896,38.3989,38.3708,38.3896,288574.0
2023-09-01 15:40:00,40.96,40.96,40.93,40.94,222437.0,38.3896,38.3896,38.3615,38.3708,222437.0
2023-09-01 15:50:00,40.94,40.98,40.93,40.97,359441.0,38.3708,38.4083,38.3615,38.3989,359441.0
2023-09-05 09:30:00,40.82,40.85,40.79,40.83,419974.0,38.2584,38.2865,38.2302,38.2677,419974.0
2023-09-05 09:40:00,40.82,40.82,40.7,40.71,238710.0,38.2584,38.2584,38.1459,38.1553,238710.0
2023-09-05 09:50:00,40.71,40.74,40.68,40.73,206862.0,38.1553,38.1834,38.1271,38.174,206862.0
2023-09-05 10:00:00,40.73,40.76,40.69,40.7,310625.0,38.174,38.2021,38.1365,38.1459,310625.0
2023-09-05 10:10:00,40.71,40.72,40.66,40.72,461166.0,38.1553,38.1646,38.1084,38.1646,461166.0
2023-09-05 10:20:00,40.72,40.74,40.7,40.72,194450.0,38.1646,38.1834,38.1459,38.1646,194450.0
2023-09-05 10:30:00,40.72,40.75,40.7,40.71,178411.0,38.1646,38.1928,38.1459,38.1553,178411.0
2023-09-05 10:40:00,40.72,40.72,40.67,40.7,230206.0,38.1646,38.1646,38.1178,38.1459,230206.0
2023-09-05 10:50:00,40.7,40.74,40.69,40.74,105239.0,38.1459,38.1834,38.1365,38.1834,105239.0
2023-09-05 11:00:00,40.74,40.8,40.73,40.78,158230.0,38.1834,38.2396,38.174,38.2209,158230.0
2023-09-05 11:10:00,40.77,40.83,40.77,40.81,277939.0,38.2115,38.2677,38.2115,38.249,277939.0
2023-09-05 11:20:00,40.81,40.82,40.77,40.78,164806.0,38.249,38.2584,38.2115,38.2209,164806.0
2023-09-05 11:30:00,40.77,40.78,40.76,40.78,355399.0,38.2115,38.2209,38.2021,38.2209,355399.0
2023-09-05 11:40:00,40.77,40.81,40.76,40.8,456928.0,38.2115,38.249,38.2021,38.2396,456928.0
2023-09-05 11:50:00,40.81,40.82,40.77,40.78,226710.0,38.249,38.2584,38.2115,38.2209,226710.0
2023-09-05 12:00:00,40.79,40.82,40.78,40.82,81274.0,38.2302,38.2584,38.2209,38.2584,81274.0
2023-09-05 12:10:00,40.82,40.83,40.8,40.8,156391.0,38.2584,38.2677,38.2396,38.2396,156391.0
2023-09-05 12:20:00,40.81,40.82,40.79,40.8,110343.0,38.249,38.2584,38.2302,38.2396,110343.0
2023-09-05 12:30:00,40.8,40.81,40.79,40.8,78446.0,38.2396,38.249,38.2302,38.2396,78446.0
2023-09-05 12:40:00,40.8,40.81,40.79,40.8,225675.0,38.2396,38.249,38.2302,38.2396,225675.0
2023-09-05 12:50:00,40.8,40.8,40.77,40.78,69235.0,38.2396,38.2396,38.2115,38.2209,69235.0
2023-09-05 13:00:00,40.78,40.78,40.75,40.76,98933.0,38.2209,38.2209,38.1928,38.2021,98933.0
2023-09-05 13:10:00,40.76,40.76,40.74,40.76,190004.0,38.2021,38.2021,38.1834,38.2021,190004.0
2023-09-05 13:20:00,40.76,40.76,40.74,40.76,161160.0,38.2021,38.2021,38.1834,38.2021,161160.0
2023-09-05 13:30:00,40.75,40.76,40.73,40.75,277288.0,38.1928,38.2021,38.174,38.1928,277288.0
2023-09-05 13:40:00,40.76,40.76,40.74,40.75,137035.0,38.2021,38.2021,38.1834,38.1928,137035.0
2023-09-05 13:50:00,40.75,40.77,40.75,40.76,110341.0,38.1928,38.2115,38.1928,38.2021,110341.0
2023-09-05 14:00:00,40.76,40.77,40.74,40.74,75265.0,38.2021,38.2115,38.1834,38.1834,75265.0
2023-09-05 14:10:00,40.75,40.78,40.74,40.77,94752.0,38.1928,38.2209,38.1834,38.2115,94752.0
2023-09-05 14:20:00,40.77,40.79,40.77,40.79,147078.0,38.2115,38.2302,38.2115,38.2302,147078.0
2023-09-05 14:30:00,40.79,40.79,40.77,40.77,91354.0,38.2302,38.2302,38.2115,38.2115,91354.0
2023-09-05 14:40:00,40.77,40.78,40.77,40.77,85114.0,38.2115,38.2209,38.2115,38.2115,85114.0
2023-09-05 14:50:00,40.77,40.78,40.76,40.77,50491.0,38.2115,38.2209,38.2021,38.2115,50491.0
2023-09-05 15:00:00,40.77,40.77,40.74,40.74,126732.0,38.2115,38.2115,38.1834,38.1834,126732.0
2023-09-05 15:10:00,40.74,40.75,40.72,40.73,175859.0,38.1834,38.1928,38.1646,38.174,175859.0
2023-09-05 15:20:00,40.73,40.74,40.72,40.73,219448.0,38.174,38.1834,38.1646,38.174,219448.0
2023-09-05 15:30:00,40.74,40.76,40.73,40.76,309344.0,38.1834,38.2021,38.174,38.2021,309344.0
2023-09-05 15:40:00,40.76,40.76,40.75,40.75,253477.0,38.2021,38.2021,38.1928,38.1928,253477.0
2023-09-05 15:50:00,40.75,40.76,40.71,40.72,544484.0,38.1928,38.2021,38.1553,38.1646,544484.0
2023-09-06 09:30:00,40.68,40.8,40.65,40.79,288358.0,38.1271,38.2396,38.099,38.2302,288358.0
2023-09-06 09:40:00,40.79,40.84,40.78,40.83,261979.0,38.2302,38.2771,38.2209,38.2677,261979.0
2023-09-06 09:50:00,40.83,40.9,40.81,40.85,224089.0,38.2677,38.3333,38.249,38.2865,224089.0
2023-09-06 10:00:00,40.85,40.85,40.68,40.76,383709.0,38.2865,38.2865,38.1271,38.2021,383709.0
2023-09-06 10:10:00,40.75,40.79,40.73,40.79,257859.0,38.1928,38.2302,38.174,38.2302,257859.0
2023-09-06 10:20:00,40.79,40.8,40.65,40.66,279354.0,38.2302,38.2396,38.099,38.1084,279354.0
2023-09-06 10:30:00,40.66,40.68,40.64,40.66,292173.0,38.1084,38.1271,38.0897,38.1084,292173.0
2023-09-06 10:40:00,40.66,40.67,40.59,40.63,268156.0,38.1084,38.1178,38.0428,38.0803,268156.0
2023-09-06 10:50:00,40.63,40.64,40.58,40.59,151015.0,38.0803,38.0897,38.0334,38.0428,151015.0
2023-09-06 11:00:00,40.59,40.63,40.55,40.56,194812.0,38.0428,38.0803,38.0053,38.0147,194812.0
2023-09-06 11:10:00,40.56,40.6,40.54,40.59,218962.0,38.0147,38.0522,37.9959,38.0428,218962.0
2023-09-06 11:20:00,40.59,40.62,40.57,40.61,218762.0,38.0428,38.0709,38.024,38.0615,218762.0
2023-09-06 11:30:00,40.61,40.63,40.59,40.61,225321.0,38.0615,38.0803,38.0428,38.0615,225321.0
2023-09-06 11:40:00,40.62,40.63,40.6,40.6,119927.0,38.0709,38.0803,38.0522,38.0522,119927.0
2023-09-06 11:50:00,40.6,40.62,40.59,40.61,88119.0,38.0522,38.0709,38.0428,38.0615,88119.0
2023-09-06 12:00:00,40.61,40.61,40.57,40.57,293789.0,38.0615,38.0615,38.024,38.024,293789.0
2023-09-06 12:10:00,40.57,40.58,40.55,40.56,55997.0,38.024,38.0334,38.0053,38.0147,55997.0
2023-09-06 12:20:00,40.57,40.58,40.55,40.55,95622.0,38.024,38.0334,38.0053,38.0053,95622.0
2023-09-06 12:30:00,40.55,40.56,40.53,40.53,72991.0,38.0053,38.0147,37.9866,37.9866,72991.0
2023-09-06 12:40:00,40.53,40.54,40.51,40.52,165080.0,37.9866,37.9959,37.9678,37.9772,165080.0
2023-09-06 12:50:00,40.52,40.54,40.51,40.52,130341.0,37.9772,37.9959,37.9678,37.9772,130341.0
2023-09-06 13:00:00,40.52,40.53,40.5,40.52,82261.0,37.9772,37.9866,37.9584,37.9772,82261.0
2023-09-06 13:10:00,40.52,40.57,40.52,40.57,101962.0,37.9772,38.024,37.9772,38.024,101962.0
2023-09-06 13:20:00,40.56,40.57,40.55,40.56,141912.0,38.0147,38.024,38.0053,38.0147,141912.0
2023-09-06 13:30:00,40.55,40.58,40.54,40.58,48459.0,38.0053,38.0334,37.9959,38.0334,48459.0
2023-09-06 13:40:00,40.58,40.58,40.56,40.57,90813.0,38.0334,38.0334,38.0147,38.024,90813.0
2023-09-06 13:50:00,40.57,40.6,40.56,40.58,113568.0,38.024,38.0522,38.0147,38.0334,113568.0
2023-09-06 14:00:00,40.58,40.6,40.57,40.59,90834.0,38.0334,38.0522,38.024,38.0428,90834.0
2023-09-06 14:10:00,40.59,40.6,40.55,40.57,98880.0,38.0428,38.0522,38.0053,38.024,98880.0
2023-09-06 14:20:00,40.57,40.59,40.54,40.57,96048.0,38.024,38.0428,37.9959,38.024,96048.0
2023-09-06 14:30:00,40.58,40.59,40.57,40.59,78638.0,38.0334,38.0428,38.024,38.0428,78638.0
2023-09-06 14:40:00,40.58,40.6,40.57,40.57,115434.0,38.0334,38.0522,38.024,38.024,115434.0
2023-09-06 14:50:00,40.57,40.59,40.56,40.57,114219.0,38.024,38.0428,38.0147,38.024,114219.0
2023-09-06 15:00:00,40.57,40.57,40.54,40.55,201071.0,38.024,38.024,37.9959,38.0053,201071.0
2023-09-06 15:10:00,40.55,40.57,40.55,40.56,177771.0,38.0053,38.024,38.0053,38.0147,177771.0
2023-09-06 15:20:00,40.57,40.58,40.55,40.56,248484.0,38.024,38.0334,38.0053,38.0147,248484.0
2023-09-06 15:30:00,40.56,40.58,40.55,40.57,208397.0,38.0147,38.0334,38.0053,38.024,208397.0
2023-09-06 15:40:00,40.58,40.58,40.54,40.55,262080.0,38.0334,38.0334,37.9959,38.0053,262080.0
2023-09-06 15:50:00,40.55,40.56,40.53,40.55,248448.0,38.0053,38.0147,37.9866,38.0053,248448.0
2023-09-07 09:30:00,40.19,40.19,40.1,40.16,247493.0,37.6679,37.6679,37.5835,37.6398,247493.0
2023-09-07 09:40:00,40.17,40.21,40.08,40.09,233007.0,37.6491,37.6866,37.5648,37.5742,233007.0
2023-09-07 09:50:00,40.09,40.11,40.01,40.05,209416.0,37.5742,37.5929,37.4992,37.5367,209416.0
2023-09-07 10:00:00,40.05,40.07,40.02,40.07,314165.0,37.5367,37.5554,37.5086,37.5554,314165.0
2023-09-07 10:10:00,40.07,40.1,40.05,40.08,262418.0,37.5554,37.5835,37.5367,37.5648,262418.0
2023-09-07 10:20:00,40.09,40.13,40.07,40.09,287131.0,37.5742,37.6117,37.5554,37.5742,287131.0
2023-09-07 10:30:00,40.09,40.11,40.04,40.1,453183.0,37.5742,37.5929,37.5273,37.5835,453183.0
2023-09-07 10:40:00,40.09,40.16,40.09,40.12,279533.0,37.5742,37.6398,37.5742,37.6023,279533.0
2023-09-07 10:50:00,40.12,40.12,40.07,40.1,240070.0,37.6023,37.6023,37.5554,37.5835,240070.0
2023-09-07 11:00:00,40.1,40.13,40.09,40.1,235826.0,37.5835,37.6117,37.5742,37.5835,235826.0
2023-09-07 11:10:00,40.09,40.11,40.08,40.09,314031.0,37.5742,37.5929,37.5648,37.5742,314031.0
2023-09-07 11:20:00,40.09,40.14,40.08,40.11,219457.0,37.5742,37.621,37.5648,37.5929,219457.0
2023-09-07 11:30:00,40.11,40.16,40.1,40.15,246374.0,37.5929,37.6398,37.5835,37.6304,246374.0
2023-09-07 11:40:00,40.15,40.15,40.11,40.11,183133.0,37.6304,37.6304,37.5929,37.5929,183133.0
2023-09-07 11:50:00,40.12,40.14,40.11,40.14,273598.0,37.6023,37.621,37.5929,37.621,273598.0
2023-09-07 12:00:00,40.14,40.16,40.14,40.15,201694.0,37.621,37.6398,37.621,37.6304,201694.0
2023-09-07 12:10:00,40.15,40.16,40.13,40.15,160725.0,37.6304,37.6398,37.6117,37.6304,160725.0
2023-09-07 12:20:00,40.16,40.18,40.14,40.16,284628.0,37.6398,37.6585,37.621,37.6398,284628.0
2023-09-07 12:30:00,40.16,40.17,40.13,40.14,123982.0,37.6398,37.6491,37.6117,37.621,123982.0
2023-09-07 12:40:00,40.14,40.14,40.12,40.14,154592.0,37.621,37.621,37.6023,37.621,154592.0
2023-09-07 12:50:00,40.13,40.15,40.12,40.13,187754.0,37.6117,37.6304,37.6023,37.6117,187754.0
2023-09-07 13:00:00,40.12,40.14,40.1,40.11,129259.0,37.6023,37.621,37.5835,37.5929,129259.0
2023-09-07 13:10:00,40.11,40.13,40.09,40.12,175946.0,37.5929,37.6117,37.5742,37.6023,175946.0
2023-09-07 13:20:00,40.12,40.13,40.11,40.12,70800.0,37.6023,37.6117,37.5929,37.6023,70800.0
2023-09-07 13:30:00,40.12,40.13,40.09,40.09,101206.0,37.6023,37.6117,37.5742,37.5742,101206.0
2023-09-07 13:40:00,40.09,40.11,40.08,40.1,104837.0,37.5742,37.5929,37.5648,37.5835,104837.0
2023-09-07 13:50:00,40.1,40.11,40.09,40.11,123070.0,37.5835,37.5929,37.5742,37.5929,123070.0
2023-09-07 14:00:00,40.11,40.11,40.09,40.11,106915.0,37.5929,37.5929,37.5742,37.5929,106915.0
2023-09-07 14:10:00,40.1,40.11,40.09,40.09,107605.0,37.5835,37.5929,37.5742,37.5742,107605.0
2023-09-07 14:20:00,40.1,40.1,40.06,40.07,72765.0,37.5835,37.5835,37.5461,37.5554,72765.0
2023-09-07 14:30:00,40.07,40.09,40.06,40.08,99464.0,37.5554,37.5742,37.5461,37.5648,99464.0
2023-09-07 14:40:00,40.09,40.1,40.08,40.1,107882.0,37.5742,37.5835,37.5648,37.5835,107882.0
2023-09-07 14:50:00,40.09,40.1,40.09,40.1,152352.0,37.5742,37.5835,37.5742,37.5835,152352.0
2023-09-07 15:00:00,40.1,40.11,40.08,40.09,112238.0,37.5835,37.5929,37.5648,37.5742,112238.0
2023-09-07 15:10:00,40.09,40.12,40.08,40.11,241185.0,37.5742,37.6023,37.5648,37.5929,241185.0
2023-09-07 15:20:00,40.11,40.11,40.09,40.11,113740.0,37.5929,37.5929,37.5742,37.5929,113740.0
2023-09-07 15:30:00,40.11,40.12,40.09,40.11,166445.0,37.5929,37.6023,37.5742,37.5929,166445.0
2023-09-07 15:40:00,40.11,40.13,40.1,40.12,107844.0,37.5929,37.6117,37.5835,37.6023,107844.0
2023-09-07 15:50:00,40.13,40.13,40.1,40.11,282514.0,37.6117,37.6117,37.5835,37.5929,282514.0
2023-09-08 09:30:00,40.22,40.28,40.17,40.22,486299.0,37.696,37.7522,37.6491,37.696,486299.0
2023-09-08 09:40:00,40.22,40.22,40.14,40.17,158234.0,37.696,37.696,37.621,37.6491,158234.0
2023-09-08 09:50:00,40.18,40.18,40.11,40.14,264878.0,37.6585,37.6585,37.5929,37.621,264878.0
2023-09-08 10:00:00,40.16,40.25,40.15,40.23,278550.0,37.6398,37.7241,37.6304,37.7054,278550.0
2023-09-08 10:10:00,40.22,40.28,40.22,40.25,387697.0,37.696,37.7522,37.696,37.7241,387697.0
2023-09-08 10:20:00,40.25,40.27,40.23,40.23,160715.0,37.7241,37.7429,37.7054,37.7054,160715.0
2023-09-08 10:30:00,40.23,40.25,40.19,40.2,179538.0,37.7054,37.7241,37.6679,37.6773,179538.0
2023-09-08 10:40:00,40.2,40.22,40.18,40.21,274825.0,37.6773,37.696,37.6585,37.6866,274825.0
2023-09-08 10:50:00,40.21,40.23,40.18,40.18,264104.0,37.6866,37.7054,37.6585,37.6585,264104.0
2023-09-08 11:00:00,40.17,40.22,40.17,40.19,246061.0,37.6491,37.696,37.6491,37.6679,246061.0
2023-09-08 11:10:00,40.19,40.22,40.18,40.22,163618.0,37.6679,37.696,37.6585,37.696,163618.0
2023-09-08 11:20:00,40.21,40.24,40.2,40.23,180965.0,37.6866,37.7148,37.6773,37.7054,180965.0
2023-09-08 11:30:00,40.23,40.24,40.21,40.23,143230.0,37.7054,37.7148,37.6866,37.7054,143230.0
2023-09-08 11:40:00,40.22,40.23,40.19,40.21,145122.0,37.696,37.7054,37.6679,37.6866,145122.0
2023-09-08 11:50:00,40.21,40.22,40.2,40.21,212232.0,37.6866,37.696,37.6773,37.6866,212232.0
2023-09-08 12:00:00,40.21,40.22,40.2,40.21,159237.0,37.6866,37.696,37.6773,37.6866,159237.0
2023-09-08 12:10:00,40.22,40.24,40.21,40.23,311979.0,37.696,37.7148,37.6866,37.7054,311979.0
2023-09-08 12:20:00,40.23,40.24,40.19,40.2,188346.0,37.7054,37.7148,37.6679,37.6773,188346.0
2023-09-08 12:30:00,40.2,40.2,40.16,40.16,204859.0,37.6773,37.6773,37.6398,37.6398,204859.0
2023-09-08 12:40:00,40.16,40.19,40.16,40.17,171797.0,37.6398,37.6679,37.6398,37.6491,171797.0
2023-09-08 12:50:00,40.17,40.19,40.16,40.18,91185.0,37.6491,37.6679,37.6398,37.6585,91185.0
2023-09-08 13:00:00,40.18,40.19,40.16,40.18,123624.0,37.6585,37.6679,37.6398,37.6585,123624.0
2023-09-08 13:10:00,40.17,40.21,40.17,40.21,69207.0,37.6491,37.6866,37.6491,37.6866,69207.0
2023-09-08 13:20:00,40.21,40.22,40.2,40.21,112801.0,37.6866,37.696,37.6773,37.6866,112801.0
2023-09-08 13:30:00,40.21,40.23,40.21,40.23,112720.0,37.6866,37.7054,37.6866,37.7054,112720.0
2023-09-08 13:40:00,40.22,40.23,40.21,40.22,83044.0,37.696,37.7054,37.6866,37.696,83044.0
2023-09-08 13:50:00,40.22,40.23,40.2,40.23,140158.0,37.696,37.7054,37.6773,37.7054,140158.0
2023-09-08 14:00:00,40.23,40.23,40.21,40.23,99868.0,37.7054,37.7054,37.6866,37.7054,99868.0
2023-09-08 14:10:00,40.22,40.23,40.17,40.18,234812.0,37.696,37.7054,37.6491,37.6585,234812.0
2023-09-08 14:20:00,40.18,40.2,40.17,40.19,174095.0,37.6585,37.6773,37.6491,37.6679,174095.0
2023-09-08 14:30:00,40.19,40.2,40.18,40.18,189279.0,37.6679,37.6773,37.6585,37.6585,189279.0
2023-09-08 14:40:00,40.18,40.2,40.18,40.19,106514.0,37.6585,37.6773,37.6585,37.6679,106514.0
2023-09-08 14:50:00,40.19,40.2,40.18,40.2,74850.0,37.6679,37.6773,37.6585,37.6773,74850.0
2023-09-08 15:00:00,40.2,40.2,40.18,40.2,100988.0,37.6773,37.6773,37.6585,37.6773,100988.0
2023-09-08 15:10:00,40.19,40.2,40.19,40.19,108686.0,37.6679,37.6773,37.6679,37.6679,108686.0
2023-09-08 15:20:00,40.2,40.2,40.18,40.2,241531.0,37.6773,37.6773,37.6585,37.6773,241531.0
2023-09-08 15:30:00,40.2,40.21,40.18,40.19,106040.0,37.6773,37.6866,37.6585,37.6679,106040.0
2023-09-08 15:40:00,40.19,40.2,40.18,40.2,88189.0,37.6679,37.6773,37.6585,37.6773,88189.0
2023-09-08 15:50:00,40.2,40.21,40.18,40.21,466174.0,37.6773,37.6866,37.6585,37.6866,466174.0
2023-09-11 09:30:00,40.57,40.66,40.57,40.6,479925.0,38.024,38.1084,38.024,38.0522,479925.0
2023-09-11 09:40:00,40.59,40.6,40.49,40.51,241965.0,38.0428,38.0522,37.9491,37.9678,241965.0
2023-09-11 09:50:00,40.5,40.52,40.46,40.48,180818.0,37.9584,37.9772,37.9209,37.9397,180818.0
2023-09-11 10:00:00,40.48,40.55,40.48,40.54,326444.0,37.9397,38.0053,37.9397,37.9959,326444.0
2023-09-11 10:10:00,40.53,40.56,40.51,40.56,340013.0,37.9866,38.0147,37.9678,38.0147,340013.0
2023-09-11 10:20:00,40.55,40.59,40.55,40.56,185980.0,38.0053,38.0428,38.0053,38.0147,185980.0
2023-09-11 10:30:00,40.56,40.57,40.51,40.53,373424.0,38.0147,38.024,37.9678,37.9866,373424.0
2023-09-11 10:40:00,40.53,40.58,40.53,40.57,350632.0,37.9866,38.0334,37.9866,38.024,350632.0
2023-09-11 10:50:00,40.56,40.58,40.53,40.54,152422.0,38.0147,38.0334,37.9866,37.9959,152422.0
2023-09-11 11:00:00,40.53,40.54,40.49,40.5,196027.0,37.9866,37.9959,37.9491,37.9584,196027.0
2023-09-11 11:10:00,40.5,40.52,40.49,40.51,121106.0,37.9584,37.9772,37.9491,37.9678,121106.0
2023-09-11 11:20:00,40.52,40.55,40.51,40.53,99894.0,37.9772,38.0053,37.9678,37.9866,99894.0
2023-09-11 11:30:00,40.52,40.54,40.51,40.52,177493.0,37.9772,37.9959,37.9678,37.9772,177493.0
2023-09-11 11:40:00,40.52,40.53,40.49,40.52,221224.0,37.9772,37.9866,37.9491,37.9772,221224.0
2023-09-11 11:50:00,40.52,40.53,40.5,40.52,166645.0,37.9772,37.9866,37.9584,37.9772,166645.0
2023-09-11 12:00:00,40.53,40.56,40.52,40.55,311434.0,37.9866,38.0147,37.9772,38.0053,311434.0
2023-09-11 12:10:00,40.56,40.58,40.55,40.57,145991.0,38.0147,38.0334,38.0053,38.024,145991.0
2023-09-11 12:20:00,40.57,40.59,40.55,40.58,215677.0,38.024,38.0428,38.0053,38.0334,215677.0
2023-09-11 12:30:00,40.58,40.59,40.57,40.57,91182.0,38.0334,38.0428,38.024,38.024,91182.0
2023-09-11 12:40:00,40.57,40.58,40.56,40.58,65216.0,38.024,38.0334,38.0147,38.0334,65216.0
2023-09-11 12:50:00,40.57,40.6,40.57,40.59,53506.0,38.024,38.0522,38.024,38.0428,53506.0
2023-09-11 13:00:00,40.59,40.61,40.59,40.61,74279.0,38.0428,38.0615,38.0428,38.0615,74279.0
2023-09-11 13:10:00,40.61,40.63,40.6,40.63,32386.0,38.0615,38.0803,38.0522,38.0803,32386.0
2023-09-11 13:20:00,40.63,40.63,40.61,40.63,87312.0,38.0803,38.0803,38.0615,38.0803,87312.0
2023-09-11 13:30:00,40.63,40.64,40.61,40.63,182887.0,38.0803,38.0897,38.0615,38.0803,182887.0
2023-09-11 13:40:00,40.63,40.64,40.62,40.62,63609.0,38.0803,38.0897,38.0709,38.0709,63609.0
2023-09-11 13:50:00,40.63,40.64,40.62,40.64,133819.0,38.0803,38.0897,38.0709,38.0897,133819.0
2023-09-11 14:00:00,40.64,40.64,40.6,40.61,128579.0,38.0897,38.0897,38.0522,38.0615,128579.0
2023-09-11 14:10:00,40.6,40.63,40.6,40.63,118738.0,38.0522,38.0803,38.0522,38.0803,118738.0
2023-09-11 14:20:00,40.63,40.64,40.62,40.62,115218.0,38.0803,38.0897,38.0709,38.0709,115218.0
2023-09-11 14:30:00,40.63,40.64,40.62,40.63,78781.0,38.0803,38.0897,38.0709,38.0803,78781.0
2023-09-11 14:40:00,40.63,40.63,40.62,40.63,106082.0,38.0803,38.0803,38.0709,38.0803,106082.0
2023-09-11 14:50:00,40.62,40.63,40.61,40.62,226779.0,38.0709,38.0803,38.0615,38.0709,226779.0
2023-09-11 15:00:00,40.63,40.63,40.62,40.62,75529.0,38.0803,38.0803,38.0709,38.0709,75529.0
2023-09-11 15:10:00,40.63,40.63,40.61,40.62,77735.0,38.0803,38.0803,38.0615,38.0709,77735.0
2023-09-11 15:20:00,40.61,40.64,40.61,40.63,146724.0,38.0615,38.0897,38.0615,38.0803,146724.0
2023-09-11 15:30:00,40.64,40.64,40.63,40.64,98861.0,38.0897,38.0897,38.0803,38.0897,98861.0
2023-09-11 15:40:00,40.64,40.64,40.63,40.64,84810.0,38.0897,38.0897,38.0803,38.0897,84810.0
2023-09-11 15:50:00,40.64,40.68,40.63,40.68,368384.0,38.0897,38.1271,38.0803,38.1271,368384.0
2023-09-12 09:30:00,40.38,40.53,40.35,40.53,237625.0,37.846,37.9866,37.8179,37.9866,237625.0
2023-09-12 09:40:00,40.54,40.57,40.5,40.51,139276.0,37.9959,38.024,37.9584,37.9678,139276.0
2023-09-12 09:50:00,40.51,40.55,40.5,40.55,103691.0,37.9678,38.0053,37.9584,38.0053,103691.0
2023-09-12 10:00:00,40.54,40.56,40.52,40.55,185147.0,37.9959,38.0147,37.9772,38.0053,185147.0
2023-09-12 10:10:00,40.55,40.57,40.53,40.55,163719.0,38.0053,38.024,37.9866,38.0053,163719.0
2023-09-12 10:20:00,40.55,40.55,40.48,40.49,260897.0,38.0053,38.0053,37.9397,37.9491,260897.0
2023-09-12 10:30:00,40.49,40.55,40.48,40.53,257633.0,37.9491,38.0053,37.9397,37.9866,257633.0
2023-09-12 10:40:00,40.52,40.54,40.5,40.51,365382.0,37.9772,37.9959,37.9584,37.9678,365382.0
2023-09-12 10:50:00,40.5,40.51,40.48,40.49,282039.0,37.9584,37.9678,37.9397,37.9491,282039.0
2023-09-12 11:00:00,40.48,40.54,40.48,40.52,425520.0,37.9397,37.9959,37.9397,37.9772,425520.0
2023-09-12 11:10:00,40.52,40.54,40.51,40.53,233576.0,37.9772,37.9959,37.9678,37.9866,233576.0
2023-09-12 11:20:00,40.54,40.54,40.5,40.54,240898.0,37.9959,37.9959,37.9584,37.9959,240898.0
2023-09-12 11:30:00,40.53,40.55,40.53,40.53,159549.0,37.9866,38.0053,37.9866,37.9866,159549.0
2023-09-12 11:40:00,40.53,40.57,40.53,40.56,106701.0,37.9866,38.024,37.9866,38.0147,106701.0
2023-09-12 11:50:00,40.57,40.57,40.54,40.55,192198.0,38.024,38.024,37.9959,38.0053,192198.0
2023-09-12 12:00:00,40.55,40.58,40.55,40.58,151610.0,38.0053,38.0334,38.0053,38.0334,151610.0
2023-09-12 12:10:00,40.57,40.59,40.57,40.59,185420.0,38.024,38.0428,38.024,38.0428,185420.0
2023-09-12 12:20:00,40.59,40.6,40.58,40.59,119299.0,38.0428,38.0522,38.0334,38.0428,119299.0
2023-09-12 12:30:00,40.58,40.58,40.54,40.57,102803.0,38.0334,38.0334,37.9959,38.024,102803.0
2023-09-12 12:40:00,40.56,40.58,40.56,40.57,89477.0,38.0147,38.0334,38.0147,38.024,89477.0
2023-09-12 12:50:00,40.58,40.58,40.56,40.58,134810.0,38.0334,38.0334,38.0147,38.0334,134810.0
2023-09-12 13:00:00,40.57,40.62,40.56,40.61,164425.0,38.024,38.0709,38.0147,38.0615,164425.0
2023-09-12 13:10:00,40.62,40.62,40.59,40.6,191230.0,38.0709,38.0709,38.0428,38.0522,191230.0
2023-09-12 13:20:00,40.6,40.66,40.59,40.65,177175.0,38.0522,38.1084,38.0428,38.099,177175.0
2023-09-12 13:30:00,40.65,40.66,40.64,40.65,146960.0,38.099,38.1084,38.0897,38.099,146960.0
2023-09-12 13:40:00,40.64,40.65,40.59,40.61,266562.0,38.0897,38.099,38.0428,38.0615,266562.0
2023-09-12 13:50:00,40.6,40.61,40.59,40.59,125804.0,38.0522,38.0615,38.0428,38.0428,125804.0
2023-09-12 14:00:00,40.59,40.6,40.59,40.59,95588.0,38.0428,38.0522,38.0428,38.0428,95588.0
2023-09-12 14:10:00,40.59,40.61,40.59,40.6,183957.0,38.0428,38.0615,38.0428,38.0522,183957.0
2023-09-12 14:20:00,40.61,40.62,40.59,40.61,236747.0,38.0615,38.0709,38.0428,38.0615,236747.0
2023-09-12 14:30:00,40.6,40.61,40.59,40.61,164190.0,38.0522,38.0615,38.0428,38.0615,164190.0
2023-09-12 14:40:00,40.61,40.61,40.58,40.59,96186.0,38.0615,38.0615,38.0334,38.0428,96186.0
2023-09-12 14:50:00,40.59,40.6,40.56,40.58,156210.0,38.0428,38.0522,38.0147,38.0334,156210.0
2023-09-12 15:00:00,40.57,40.58,40.56,40.58,124943.0,38.024,38.0334,38.0147,38.0334,124943.0
2023-09-12 15:10:00,40.58,40.58,40.56,40.57,106931.0,38.0334,38.0334,38.0147,38.024,106931.0
2023-09-12 15:20:00,40.56,40.57,40.56,40.57,70792.0,38.0147,38.024,38.0147,38.024,70792.0
2023-09-12 15:30:00,40.57,40.58,40.56,40.57,133009.0,38.024,38.0334,38.0147,38.024,133009.0
2023-09-12 15:40:00,40.57,40.57,40.56,40.57,190649.0,38.024,38.024,38.0147,38.024,190649.0
2023-09-12 15:50:00,40.56,40.58,40.54,40.54,189514.0,38.0147,38.0334,37.9959,37.9959,189514.0
2023-09-13 09:30:00,40.47,40.58,40.47,40.55,354746.0,37.9303,38.0334,37.9303,38.0053,354746.0
2023-09-13 09:40:00,40.55,40.57,40.49,40.51,154851.0,38.0053,38.024,37.9491,37.9678,154851.0
2023-09-13 09:50:00,40.51,40.52,40.45,40.51,523076.0,37.9678,37.9772,37.9116,37.9678,523076.0
2023-09-13 10:00:00,40.51,40.52,40.42,40.45,356180.0,37.9678,37.9772,37.8835,37.9116,356180.0
2023-09-13 10:10:00,40.45,40.47,40.41,40.43,423223.0,37.9116,37.9303,37.8741,37.8928,423223.0
2023-09-13 10:20:00,40.43,40.52,40.42,40.51,261953.0,37.8928,37.9772,37.8835,37.9678,261953.0
2023-09-13 10:30:00,40.51,40.56,40.5,40.56,260452.0,37.9678,38.0147,37.9584,38.0147,260452.0
2023-09-13 10:40:00,40.56,40.6,40.56,40.57,264387.0,38.0147,38.0522,38.0147,38.024,264387.0
2023-09-13 10:50:00,40.56,40.6,40.56,40.6,185610.0,38.0147,38.0522,38.0147,38.0522,185610.0
2023-09-13 11:00:00,40.59,40.61,40.57,40.59,127762.0,38.0428,38.0615,38.024,38.0428,127762.0
2023-09-13 11:10:00,40.59,40.62,40.59,40.61,157351.0,38.0428,38.0709,38.0428,38.0615,157351.0
2023-09-13 11:20:00,40.6,40.62,40.59,40.61,162708.0,38.0522,38.0709,38.0428,38.0615,162708.0
2023-09-13 11:30:00,40.61,40.61,40.57,40.59,197295.0,38.0615,38.0615,38.024,38.0428,197295.0
2023-09-13 11:40:00,40.58,40.6,40.57,40.59,150431.0,38.0334,38.0522,38.024,38.0428,150431.0
2023-09-13 11:50:00,40.59,40.59,40.55,40.59,214877.0,38.0428,38.0428,38.0053,38.0428,214877.0
2023-09-13 12:00:00,40.59,40.59,40.56,40.57,146404.0,38.0428,38.0428,38.0147,38.024,146404.0
2023-09-13 12:10:00,40.56,40.58,40.54,40.57,144261.0,38.0147,38.0334,37.9959,38.024,144261.0
2023-09-13 12:20:00,40.57,40.58,40.57,40.58,32153.0,38.024,38.0334,38.024,38.0334,32153.0
2023-09-13 12:30:00,40.58,40.59,40.56,40.57,89150.0,38.0334,38.0428,38.0147,38.024,89150.0
2023-09-13 12:40:00,40.56,40.57,40.54,40.56,177808.0,38.0147,38.024,37.9959,38.0147,177808.0
2023-09-13 12:50:00,40.56,40.59,40.55,40.56,92210.0,38.0147,38.0428,38.0053,38.0147,92210.0
2023-09-13 13:00:00,40.57,40.58,40.56,40.57,86473.0,38.024,38.0334,38.0147,38.024,86473.0
2023-09-13 13:10:00,40.58,40.6,40.57,40.59,82280.0,38.0334,38.0522,38.024,38.0428,82280.0
2023-09-13 13:20:00,40.59,40.59,40.56,40.57,161602.0,38.0428,38.0428,38.0147,38.024,161602.0
2023-09-13 13:30:00,40.57,40.58,40.56,40.57,62087.0,38.024,38.0334,38.0147,38.024,62087.0
2023-09-13 13:40:00,40.57,40.58,40.57,40.57,48908.0,38.024,38.0334,38.024,38.024,48908.0
2023-09-13 13:50:00,40.57,40.57,40.55,40.56,167458.0,38.024,38.024,38.0053,38.0147,167458.0
2023-09-13 14:00:00,40.56,40.57,40.53,40.53,158893.0,38.0147,38.024,37.9866,37.9866,158893.0
2023-09-13 14:10:00,40.54,40.55,40.53,40.54,99456.0,37.9959,38.0053,37.9866,37.9959,99456.0
2023-09-13 14:20:00,40.54,40.55,40.53,40.55,91874.0,37.9959,38.0053,37.9866,38.0053,91874.0
2023-09-13 14:30:00,40.54,40.56,40.53,40.56,206798.0,37.9959,38.0147,37.9866,38.0147,206798.0
2023-09-13 14:40:00,40.55,40.56,40.53,40.54,180567.0,38.0053,38.0147,37.9866,37.9959,180567.0
2023-09-13 14:50:00,40.53,40.54,40.47,40.51,263875.0,37.9866,37.9959,37.9303,37.9678,263875.0
2023-09-13 15:00:00,40.51,40.51,40.47,40.48,115882.0,37.9678,37.9678,37.9303,37.9397,115882.0
2023-09-13 15:10:00,40.48,40.5,40.46,40.49,244080.0,37.9397,37.9584,37.9209,37.9491,244080.0
2023-09-13 15:20:00,40.5,40.5,40.48,40.5,136163.0,37.9584,37.9584,37.9397,37.9584,136163.0
2023-09-13 15:30:00,40.5,40.52,40.49,40.52,158032.0,37.9584,37.9772,37.9491,37.9772,158032.0
2023-09-13 15:40:00,40.52,40.52,40.51,40.51,198714.0,37.9772,37.9772,37.9678,37.9678,198714.0
2023-09-13 15:50:00,40.51,40.51,40.49,40.51,398313.0,37.9678,37.9678,37.9491,37.9678,398313.0
2023-09-14 09:30:00,40.7,40.81,40.69,40.79,268869.0,38.1459,38.249,38.1365,38.2302,268869.0
2023-09-14 09:40:00,40.8,40.81,40.72,40.72,387376.0,38.2396,38.249,38.1646,38.1646,387376.0
2023-09-14 09:50:00,40.73,40.74,40.67,40.72,221681.0,38.174,38.1834,38.1178,38.1646,221681.0
2023-09-14 10:00:00,40.72,40.72,40.62,40.65,317172.0,38.1646,38.1646,38.0709,38.099,317172.0
2023-09-14 10:10:00,40.64,40.66,40.6,40.61,287229.0,38.0897,38.1084,38.0522,38.0615,287229.0
2023-09-14 10:20:00,40.61,40.69,40.6,40.69,348477.0,38.0615,38.1365,38.0522,38.1365,348477.0
2023-09-14 10:30:00,40.69,40.75,40.68,40.75,239896.0,38.1365,38.1928,38.1271,38.1928,239896.0
2023-09-14 10:40:00,40.75,40.81,40.75,40.8,117172.0,38.1928,38.249,38.1928,38.2396,117172.0
2023-09-14 10:50:00,40.8,40.8,40.77,40.8,113693.0,38.2396,38.2396,38.2115,38.2396,113693.0
2023-09-14 11:00:00,40.8,40.83,40.79,40.83,107563.0,38.2396,38.2677,38.2302,38.2677,107563.0
2023-09-14 11:10:00,40.83,40.85,40.81,40.82,166001.0,38.2677,38.2865,38.249,38.2584,166001.0
2023-09-14 11:20:00,40.83,40.84,40.81,40.83,122649.0,38.2677,38.2771,38.249,38.2677,122649.0
2023-09-14 11:30:00,40.84,40.84,40.77,40.78,145611.0,38.2771,38.2771,38.2115,38.2209,145611.0
2023-09-14 11:40:00,40.79,40.8,40.76,40.8,148931.0,38.2302,38.2396,38.2021,38.2396,148931.0
2023-09-14 11:50:00,40.8,40.82,40.79,40.81,56438.0,38.2396,38.2584,38.2302,38.249,56438.0
2023-09-14 12:00:00,40.81,40.83,40.79,40.79,83528.0,38.249,38.2677,38.2302,38.2302,83528.0
2023-09-14 12:10:00,40.8,40.81,40.77,40.81,162258.0,38.2396,38.249,38.2115,38.249,162258.0
2023-09-14 12:20:00,40.8,40.81,40.77,40.8,87378.0,38.2396,38.249,38.2115,38.2396,87378.0
2023-09-14 12:30:00,40.8,40.82,40.79,40.81,59887.0,38.2396,38.2584,38.2302,38.249,59887.0
2023-09-14 12:40:00,40.81,40.82,40.79,40.8,114593.0,38.249,38.2584,38.2302,38.2396,114593.0
2023-09-14 12:50:00,40.8,40.82,40.79,40.82,41647.0,38.2396,38.2584,38.2302,38.2584,41647.0
2023-09-14 13:00:00,40.82,40.82,40.8,40.8,55081.0,38.2584,38.2584,38.2396,38.2396,55081.0
2023-09-14 13:10:00,40.8,40.81,40.8,40.8,35225.0,38.2396,38.249,38.2396,38.2396,35225.0
2023-09-14 13:20:00,40.8,40.83,40.78,40.8,118976.0,38.2396,38.2677,38.2209,38.2396,118976.0
2023-09-14 13:30:00,40.8,40.82,40.8,40.81,93486.0,38.2396,38.2584,38.2396,38.249,93486.0
2023-09-14 13:40:00,40.81,40.81,40.78,40.79,67795.0,38.249,38.249,38.2209,38.2302,67795.0
2023-09-14 13:50:00,40.78,40.79,40.77,40.79,91723.0,38.2209,38.2302,38.2115,38.2302,91723.0
2023-09-14 14:00:00,40.79,40.8,40.77,40.79,157075.0,38.2302,38.2396,38.2115,38.2302,157075.0
2023-09-14 14:10:00,40.79,40.79,40.77,40.77,56937.0,38.2302,38.2302,38.2115,38.2115,56937.0
2023-09-14 14:20:00,40.78,40.79,40.77,40.77,180852.0,38.2209,38.2302,38.2115,38.2115,180852.0
2023-09-14 14:30:00,40.77,40.79,40.76,40.79,223886.0,38.2115,38.2302,38.2021,38.2302,223886.0
2023-09-14 14:40:00,40.79,40.8,40.78,40.79,179568.0,38.2302,38.2396,38.2209,38.2302,179568.0
2023-09-14 14:50:00,40.79,40.79,40.77,40.78,154349.0,38.2302,38.2302,38.2115,38.2209,154349.0
2023-09-14 15:00:00,40.78,40.81,40.78,40.8,137309.0,38.2209,38.249,38.2209,38.2396,137309.0
2023-09-14 15:10:00,40.8,40.81,40.79,40.8,94413.0,38.2396,38.249,38.2302,38.2396,94413.0
2023-09-14 15:20:00,40.79,40.8,40.78,40.79,225606.0,38.2302,38.2396,38.2209,38.2302,225606.0
2023-09-14 15:30:00,40.78,40.79,40.75,40.77,489354.0,38.2209,38.2302,38.1928,38.2115,489354.0
2023-09-14 15:40:00,40.78,40.79,40.76,40.77,176439.0,38.2209,38.2302,38.2021,38.2115,176439.0
2023-09-14 15:50:00,40.77,40.78,40.74,40.75,208641.0,38.2115,38.2209,38.1834,38.1928,208641.0
2023-09-15 09:30:00,40.7,40.74,40.66,40.72,398487.0,38.1459,38.1834,38.1084,38.1646,398487.0
2023-09-15 09:40:00,40.71,40.72,40.61,40.61,174117.0,38.1553,38.1646,38.0615,38.0615,174117.0
2023-09-15 09:50:00,40.61,40.66,40.6,40.64,156159.0,38.0615,38.1084,38.0522,38.0897,156159.0
2023-09-15 10:00:00,40.65,40.74,40.64,40.69,341833.0,38.099,38.1834,38.0897,38.1365,341833.0
2023-09-15 10:10:00,40.69,40.7,40.63,40.68,299175.0,38.1365,38.1459,38.0803,38.1271,299175.0
2023-09-15 10:20:00,40.67,40.69,40.65,40.67,263391.0,38.1178,38.1365,38.099,38.1178,263391.0
2023-09-15 10:30:00,40.67,40.68,40.63,40.66,303632.0,38.1178,38.1271,38.0803,38.1084,303632.0
2023-09-15 10:40:00,40.66,40.67,40.6,40.61,437679.0,38.1084,38.1178,38.0522,38.0615,437679.0
2023-09-15 10:50:00,40.6,40.61,40.54,40.55,163181.0,38.0522,38.0615,37.9959,38.0053,163181.0
2023-09-15 11:00:00,40.54,40.56,40.53,40.56,225787.0,37.9959,38.0147,37.9866,38.0147,225787.0
2023-09-15 11:10:00,40.56,40.58,40.56,40.58,140034.0,38.0147,38.0334,38.0147,38.0334,140034.0
2023-09-15 11:20:00,40.58,40.59,40.56,40.59,352622.0,38.0334,38.0428,38.0147,38.0428,352622.0
2023-09-15 11:30:00,40.59,40.59,40.54,40.55,167359.0,38.0428,38.0428,37.9959,38.0053,167359.0
2023-09-15 11:40:00,40.55,40.58,40.53,40.57,273048.0,38.0053,38.0334,37.9866,38.024,273048.0
2023-09-15 11:50:00,40.56,40.58,40.55,40.57,144821.0,38.0147,38.0334,38.0053,38.024,144821.0
2023-09-15 12:00:00,40.56,40.59,40.56,40.59,93132.0,38.0147,38.0428,38.0147,38.0428,93132.0
2023-09-15 12:10:00,40.58,40.59,40.56,40.59,184756.0,38.0334,38.0428,38.0147,38.0428,184756.0
2023-09-15 12:20:00,40.59,40.59,40.57,40.58,41353.0,38.0428,38.0428,38.024,38.0334,41353.0
2023-09-15 12:30:00,40.57,40.59,40.56,40.59,268421.0,38.024,38.0428,38.0147,38.0428,268421.0
2023-09-15 12:40:00,40.59,40.61,40.58,40.59,249923.0,38.0428,38.0615,38.0334,38.0428,249923.0
2023-09-15 12:50:00,40.59,40.6,40.57,40.58,205441.0,38.0428,38.0522,38.024,38.0334,205441.0
2023-09-15 13:00:00,40.57,40.58,40.53,40.54,87382.0,38.024,38.0334,37.9866,37.9959,87382.0
2023-09-15 13:10:00,40.53,40.54,40.51,40.51,156216.0,37.9866,37.9959,37.9678,37.9678,156216.0
2023-09-15 13:20:00,40.51,40.52,40.5,40.52,152639.0,37.9678,37.9772,37.9584,37.9772,152639.0
2023-09-15 13:30:00,40.52,40.55,40.5,40.55,371636.0,37.9772,38.0053,37.9584,38.0053,371636.0
2023-09-15 13:40:00,40.55,40.57,40.53,40.56,123749.0,38.0053,38.024,37.9866,38.0147,123749.0
2023-09-15 13:50:00,40.57,40.58,40.56,40.57,97391.0,38.024,38.0334,38.0147,38.024,97391.0
2023-09-15 14:00:00,40.57,40.57,40.55,40.55,122255.0,38.024,38.024,38.0053,38.0053,122255.0
2023-09-15 14:10:00,40.55,40.56,40.53,40.54,136532.0,38.0053,38.0147,37.9866,37.9959,136532.0
2023-09-15 14:20:00,40.55,40.55,40.53,40.53,71011.0,38.0053,38.0053,37.9866,37.9866,71011.0
2023-09-15 14:30:00,40.54,40.55,40.53,40.55,150938.0,37.9959,38.0053,37.9866,38.0053,150938.0
2023-09-15 14:40:00,40.55,40.56,40.54,40.56,192103.0,38.0053,38.0147,37.9959,38.0147,192103.0
2023-09-15 14:50:00,40.56,40.56,40.53,40.55,61571.0,38.0147,38.0147,37.9866,38.0053,61571.0
2023-09-15 15:00:00,40.54,40.55,40.52,40.54,234596.0,37.9959,38.0053,37.9772,37.9959,234596.0
2023-09-15 15:10:00,40.54,40.56,40.53,40.55,128394.0,37.9959,38.0147,37.9866,38.0053,128394.0
2023-09-15 15:20:00,40.56,40.56,40.53,40.55,254075.0,38.0147,38.0147,37.9866,38.0053,254075.0
2023-09-15 15:30:00,40.54,40.55,40.51,40.52,213562.0,37.9959,38.0053,37.9678,37.9772,213562.0
2023-09-15 15:40:00,40.52,40.53,40.51,40.52,227314.0,37.9772,37.9866,37.9678,37.9772,227314.0
2023-09-15 15:50:00,40.52,40.55,40.51,40.54,254155.0,37.9772,38.0053,37.9678,37.9959,254155.0
2023-09-18 09:30:00,40.08,40.1,39.99,40.02,376363.0,37.8712,37.8901,37.7862,37.8145,376363.0
2023-09-18 09:40:00,40.02,40.03,39.98,40.0,265774.0,37.8145,37.824,37.7767,37.7956,265774.0
2023-09-18 09:50:00,40.0,40.04,39.99,40.02,200505.0,37.7956,37.8334,37.7862,37.8145,200505.0
2023-09-18 10:00:00,40.03,40.06,40.0,40.04,355674.0,37.824,37.8523,37.7956,37.8334,355674.0
2023-09-18 10:10:00,40.04,40.11,40.03,40.09,316308.0,37.8334,37.8996,37.824,37.8807,316308.0
2023-09-18 10:20:00,40.09,40.12,40.08,40.1,276527.0,37.8807,37.909,37.8712,37.8901,276527.0
2023-09-18 10:30:00,40.1,40.15,40.09,40.09,232752.0,37.8901,37.9374,37.8807,37.8807,232752.0
2023-09-18 10:40:00,40.09,40.12,40.08,40.11,220997.0,37.8807,37.909,37.8712,37.8996,220997.0
2023-09-18 10:50:00,40.11,40.12,40.08,40.09,160687.0,37.8996,37.909,37.8712,37.8807,160687.0
2023-09-18 11:00:00,40.09,40.1,40.06,40.07,157186.0,37.8807,37.8901,37.8523,37.8618,157186.0
2023-09-18 11:10:00,40.08,40.1,40.05,40.09,206296.0,37.8712,37.8901,37.8429,37.8807,206296.0
2023-09-18 11:20:00,40.08,40.11,40.08,40.11,238717.0,37.8712,37.8996,37.8712,37.8996,238717.0
2023-09-18 11:30:00,40.1,40.15,40.1,40.13,230545.0,37.8901,37.9374,37.8901,37.9185,230545.0
2023-09-18 11:40:00,40.13,40.16,40.13,40.15,192255.0,37.9185,37.9468,37.9185,37.9374,192255.0
2023-09-18 11:50:00,40.15,40.17,40.14,40.14,156717.0,37.9374,37.9562,37.9279,37.9279,156717.0
2023-09-18 12:00:00,40.15,40.15,40.12,40.13,165158.0,37.9374,37.9374,37.909,37.9185,165158.0
2023-09-18 12:10:00,40.13,40.14,40.11,40.13,116438.0,37.9185,37.9279,37.8996,37.9185,116438.0
2023-09-18 12:20:00,40.12,40.13,40.11,40.13,67188.0,37.909,37.9185,37.8996,37.9185,67188.0
2023-09-18 12:30:00,40.13,40.14,40.12,40.13,75030.0,37.9185,37.9279,37.909,37.9185,75030.0
2023-09-18 12:40:00,40.13,40.14,40.12,40.14,457149.0,37.9185,37.9279,37.909,37.9279,457149.0
2023-09-18 12:50:00,40.13,40.14,40.11,40.12,107012.0,37.9185,37.9279,37.8996,37.909,107012.0
2023-09-18 13:00:00,40.12,40.14,40.12,40.14,34083.0,37.909,37.9279,37.909,37.9279,34083.0
2023-09-18 13:10:00,40.13,40.15,40.13,40.14,72871.0,37.9185,37.9374,37.9185,37.9279,72871.0
2023-09-18 13:20:00,40.15,40.17,40.14,40.15,93588.0,37.9374,37.9562,37.9279,37.9374,93588.0
2023-09-18 13:30:00,40.15,40.17,40.14,40.16,60690.0,37.9374,37.9562,37.9279,37.9468,60690.0
2023-09-18 13:40:00,40.15,40.16,40.14,40.15,85352.0,37.9374,37.9468,37.9279,37.9374,85352.0
2023-09-18 13:50:00,40.16,40.17,40.13,40.14,75655.0,37.9468,37.9562,37.9185,37.9279,75655.0
2023-09-18 14:00:00,40.14,40.14,40.12,40.12,198220.0,37.9279,37.9279,37.909,37.909,198220.0
2023-09-18 14:10:00,40.13,40.14,40.12,40.13,91606.0,37.9185,37.9279,37.909,37.9185,91606.0
2023-09-18 14:20:00,40.13,40.14,40.12,40.13,269343.0,37.9185,37.9279,37.909,37.9185,269343.0
2023-09-18 14:30:00,40.13,40.14,40.12,40.13,77578.0,37.9185,37.9279,37.909,37.9185,77578.0
2023-09-18 14:40:00,40.14,40.14,40.12,40.13,212718.0,37.9279,37.9279,37.909,37.9185,212718.0
2023-09-18 14:50:00,40.14,40.14,40.09,40.11,142869.0,37.9279,37.9279,37.8807,37.8996,142869.0
2023-09-18 15:00:00,40.12,40.13,40.11,40.13,151042.0,37.909,37.9185,37.8996,37.9185,151042.0
2023-09-18 15:10:00,40.13,40.13,40.12,40.13,124773.0,37.9185,37.9185,37.909,37.9185,124773.0
2023-09-18 15:20:00,40.13,40.13,40.1,40.13,184739.0,37.9185,37.9185,37.8901,37.9185,184739.0
2023-09-18 15:30:00,40.13,40.13,40.11,40.12,159630.0,37.9185,37.9185,37.8996,37.909,159630.0
2023-09-18 15:40:00,40.12,40.15,40.11,40.14,161091.0,37.909,37.9374,37.8996,37.9279,161091.0
2023-09-18 15:50:00,40.15,40.16,40.13,40.16,171480.0,37.9374,37.9468,37.9185,37.9468,171480.0
2023-09-19 09:30:00,40.01,40.06,39.98,40.05,979728.0,37.8051,37.8523,37.7767,37.8429,979728.0
2023-09-19 09:40:00,40.05,40.08,40.03,40.07,214468.0,37.8429,37.8712,37.824,37.8618,214468.0
2023-09-19 09:50:00,40.07,40.07,40.02,40.03,251143.0,37.8618,37.8618,37.8145,37.824,251143.0
2023-09-19 10:00:00,40.02,40.03,39.98,39.99,271070.0,37.8145,37.824,37.7767,37.7862,271070.0
2023-09-19 10:10:00,39.99,40.0,39.95,39.97,306251.0,37.7862,37.7956,37.7484,37.7673,306251.0
2023-09-19 10:20:00,39.97,39.99,39.96,39.99,245803.0,37.7673,37.7862,37.7578,37.7862,245803.0
2023-09-19 10:30:00,39.98,39.99,39.94,39.95,190214.0,37.7767,37.7862,37.7389,37.7484,190214.0
2023-09-19 10:40:00,39.95,39.99,39.94,39.95,225222.0,37.7484,37.7862,37.7389,37.7484,225222.0
2023-09-19 10:50:00,39.96,39.97,39.94,39.95,198411.0,37.7578,37.7673,37.7389,37.7484,198411.0
2023-09-19 11:00:00,39.95,39.96,39.93,39.95,130497.0,37.7484,37.7578,37.7295,37.7484,130497.0
2023-09-19 11:10:00,39.95,39.97,39.93,39.94,216133.0,37.7484,37.7673,37.7295,37.7389,216133.0
2023-09-19 11:20:00,39.94,39.95,39.92,39.94,159569.0,37.7389,37.7484,37.72,37.7389,159569.0
2023-09-19 11:30:00,39.94,39.95,39.93,39.94,84223.0,37.7389,37.7484,37.7295,37.7389,84223.0
2023-09-19 11:40:00,39.94,39.97,39.93,39.95,155176.0,37.7389,37.7673,37.7295,37.7484,155176.0
2023-09-19 11:50:00,39.95,39.97,39.93,39.96,113517.0,37.7484,37.7673,37.7295,37.7578,113517.0
2023-09-19 12:00:00,39.96,39.97,39.93,39.95,144452.0,37.7578,37.7673,37.7295,37.7484,144452.0
2023-09-19 12:10:00,39.94,39.96,39.93,39.96,67606.0,37.7389,37.7578,37.7295,37.7578,67606.0
2023-09-19 12:20:00,39.96,39.96,39.93,39.94,118466.0,37.7578,37.7578,37.7295,37.7389,118466.0
2023-09-19 12:30:00,39.94,39.94,39.89,39.9,100328.0,37.7389,37.7389,37.6917,37.7011,100328.0
2023-09-19 12:40:00,39.9,39.91,39.89,39.9,158695.0,37.7011,37.7106,37.6917,37.7011,158695.0
2023-09-19 12:50:00,39.9,39.93,39.89,39.92,104178.0,37.7011,37.7295,37.6917,37.72,104178.0
2023-09-19 13:00:00,39.93,39.94,39.92,39.93,187708.0,37.7295,37.7389,37.72,37.7295,187708.0
2023-09-19 13:10:00,39.93,39.94,39.92,39.94,134008.0,37.7295,37.7389,37.72,37.7389,134008.0
2023-09-19 13:20:00,39.94,39.95,39.93,39.94,144015.0,37.7389,37.7484,37.7295,37.7389,144015.0
2023-09-19 13:30:00,39.95,39.97,39.94,39.96,84172.0,37.7484,37.7673,37.7389,37.7578,84172.0
2023-09-19 13:40:00,39.96,39.99,39.96,39.99,106717.0,37.7578,37.7862,37.7578,37.7862,106717.0
2023-09-19 13:50:00,39.98,39.99,39.97,39.98,104346.0,37.7767,37.7862,37.7673,37.7767,104346.0
2023-09-19 14:00:00,39.98,40.0,39.97,39.98,86915.0,37.7767,37.7956,37.7673,37.7767,86915.0
2023-09-19 14:10:00,39.99,40.0,39.96,39.97,170306.0,37.7862,37.7956,37.7578,37.7673,170306.0
2023-09-19 14:20:00,39.97,39.98,39.96,39.97,151866.0,37.7673,37.7767,37.7578,37.7673,151866.0
2023-09-19 14:30:00,39.96,40.02,39.96,40.01,160590.0,37.7578,37.8145,37.7578,37.8051,160590.0
2023-09-19 14:40:00,40.0,40.02,39.98,39.99,192860.0,37.7956,37.8145,37.7767,37.7862,192860.0
2023-09-19 14:50:00,40.0,40.0,39.96,39.97,132482.0,37.7956,37.7956,37.7578,37.7673,132482.0
2023-09-19 15:00:00,39.97,39.98,39.96,39.96,178894.0,37.7673,37.7767,37.7578,37.7578,178894.0
2023-09-19 15:10:00,39.97,39.97,39.95,39.96,182505.0,37.7673,37.7673,37.7484,37.7578,182505.0
2023-09-19 15:20:00,39.95,39.96,39.94,39.95,122020.0,37.7484,37.7578,37.7389,37.7484,122020.0
2023-09-19 15:30:00,39.95,39.96,39.95,39.95,139156.0,37.7484,37.7578,37.7484,37.7484,139156.0
2023-09-19 15:40:00,39.96,39.99,39.95,39.98,210579.0,37.7578,37.7862,37.7484,37.7767,210579.0
2023-09-19 15:50:00,39.98,39.99,39.94,39.95,229319.0,37.7767,37.7862,37.7389,37.7484,229319.0
2023-09-20 09:30:00,40.01,40.12,40.01,40.12,583390.0,37.8051,37.909,37.8051,37.909,583390.0
2023-09-20 09:40:00,40.11,40.16,40.1,40.14,289366.0,37.8996,37.9468,37.8901,37.9279,289366.0
2023-09-20 09:50:00,40.14,40.17,40.12,40.16,143578.0,37.9279,37.9562,37.909,37.9468,143578.0
2023-09-20 10:00:00,40.16,40.19,40.14,40.18,444008.0,37.9468,37.9751,37.9279,37.9657,444008.0
2023-09-20 10:10:00,40.17,40.19,40.12,40.15,215363.0,37.9562,37.9751,37.909,37.9374,215363.0
2023-09-20 10:20:00,40.15,40.16,40.14,40.15,201125.0,37.9374,37.9468,37.9279,37.9374,201125.0
2023-09-20 10:30:00,40.15,40.16,40.13,40.13,286357.0,37.9374,37.9468,37.9185,37.9185,286357.0
2023-09-20 10:40:00,40.14,40.15,40.13,40.15,147400.0,37.9279,37.9374,37.9185,37.9374,147400.0
2023-09-20 10:50:00,40.14,40.16,40.13,40.14,306161.0,37.9279,37.9468,37.9185,37.9279,306161.0
2023-09-20 11:00:00,40.14,40.16,40.12,40.16,287707.0,37.9279,37.9468,37.909,37.9468,287707.0
2023-09-20 11:10:00,40.16,40.17,40.13,40.15,239313.0,37.9468,37.9562,37.9185,37.9374,239313.0
2023-09-20 11:20:00,40.14,40.15,40.12,40.12,157764.0,37.9279,37.9374,37.909,37.909,157764.0
2023-09-20 11:30:00,40.12,40.15,40.12,40.12,215112.0,37.909,37.9374,37.909,37.909,215112.0
2023-09-20 11:40:00,40.12,40.13,40.11,40.12,89757.0,37.909,37.9185,37.8996,37.909,89757.0
2023-09-20 11:50:00,40.12,40.13,40.11,40.13,115546.0,37.909,37.9185,37.8996,37.9185,115546.0
2023-09-20 12:00:00,40.13,40.13,40.12,40.12,179594.0,37.9185,37.9185,37.909,37.909,179594.0
2023-09-20 12:10:00,40.13,40.14,40.11,40.13,171196.0,37.9185,37.9279,37.8996,37.9185,171196.0
2023-09-20 12:20:00,40.13,40.15,40.13,40.15,83414.0,37.9185,37.9374,37.9185,37.9374,83414.0
2023-09-20 12:30:00,40.15,40.15,40.14,40.15,52967.0,37.9374,37.9374,37.9279,37.9374,52967.0
2023-09-20 12:40:00,40.15,40.17,40.14,40.15,313337.0,37.9374,37.9562,37.9279,37.9374,313337.0
2023-09-20 12:50:00,40.16,40.18,40.15,40.18,145790.0,37.9468,37.9657,37.9374,37.9657,145790.0
2023-09-20 13:00:00,40.18,40.18,40.16,40.16,133956.0,37.9657,37.9657,37.9468,37.9468,133956.0
2023-09-20 13:10:00,40.17,40.17,40.15,40.16,114236.0,37.9562,37.9562,37.9374,37.9468,114236.0
2023-09-20 13:20:00,40.16,40.17,40.15,40.15,119610.0,37.9468,37.9562,37.9374,37.9374,119610.0
2023-09-20 13:30:00,40.16,40.16,40.14,40.14,120343.0,37.9468,37.9468,37.9279,37.9279,120343.0
2023-09-20 13:40:00,40.14,40.15,40.13,40.15,137139.0,37.9279,37.9374,37.9185,37.9374,137139.0
2023-09-20 13:50:00,40.14,40.17,40.14,40.16,126818.0,37.9279,37.9562,37.9279,37.9468,126818.0
2023-09-20 14:00:00,40.16,40.17,40.01,40.04,416596.0,37.9468,37.9562,37.8051,37.8334,416596.0
2023-09-20 14:10:00,40.04,40.07,40.02,40.04,441044.0,37.8334,37.8618,37.8145,37.8334,441044.0
2023-09-20 14:20:00,40.04,40.09,40.03,40.05,208354.0,37.8334,37.8807,37.824,37.8429,208354.0
2023-09-20 14:30:00,40.05,40.14,40.03,40.1,418253.0,37.8429,37.9279,37.824,37.8901,418253.0
2023-09-20 14:40:00,40.1,40.11,40.04,40.04,296361.0,37.8901,37.8996,37.8334,37.8334,296361.0
2023-09-20 14:50:00,40.04,40.05,40.0,40.02,350735.0,37.8334,37.8429,37.7956,37.8145,350735.0
2023-09-20 15:00:00,40.01,40.03,39.98,39.99,236207.0,37.8051,37.824,37.7767,37.7862,236207.0
2023-09-20 15:10:00,40.0,40.0,39.9,39.91,444998.0,37.7956,37.7956,37.7011,37.7106,444998.0
2023-09-20 15:20:00,39.91,39.96,39.9,39.95,220129.0,37.7106,37.7578,37.7011,37.7484,220129.0
2023-09-20 15:30:00,39.95,39.95,39.87,39.88,210814.0,37.7484,37.7484,37.6728,37.6822,210814.0
2023-09-20 15:40:00,39.88,39.89,39.85,39.86,316383.0,37.6822,37.6917,37.6539,37.6633,316383.0
2023-09-20 15:50:00,39.86,39.86,39.82,39.82,260918.0,37.6633,37.6633,37.6255,37.6255,260918.0
2023-09-21 09:30:00,39.32,39.35,39.23,39.24,1137774.0,37.1531,37.1814,37.0681,37.0775,1137774.0
2023-09-21 09:40:00,39.25,39.3,39.22,39.24,343768.0,37.0869,37.1342,37.0586,37.0775,343768.0
2023-09-21 09:50:00,39.24,39.25,39.2,39.21,232997.0,37.0775,37.0869,37.0397,37.0492,232997.0
2023-09-21 10:00:00,39.21,39.27,39.2,39.26,524339.0,37.0492,37.1058,37.0397,37.0964,524339.0
2023-09-21 10:10:00,39.27,39.33,39.25,39.33,297127.0,37.1058,37.1625,37.0869,37.1625,297127.0
2023-09-21 10:20:00,39.33,39.35,39.31,39.31,438641.0,37.1625,37.1814,37.1436,37.1436,438641.0
2023-09-21 10:30:00,39.32,39.37,39.3,39.36,408852.0,37.1531,37.2003,37.1342,37.1909,408852.0
2023-09-21 10:40:00,39.37,39.38,39.3,39.31,296069.0,37.2003,37.2098,37.1342,37.1436,296069.0
2023-09-21 10:50:00,39.31,39.32,39.28,39.28,354905.0,37.1436,37.1531,37.1153,37.1153,354905.0
2023-09-21 11:00:00,39.29,39.34,39.28,39.33,257365.0,37.1247,37.172,37.1153,37.1625,257365.0
2023-09-21 11:10:00,39.33,39.35,39.3,39.3,285844.0,37.1625,37.1814,37.1342,37.1342,285844.0
2023-09-21 11:20:00,39.3,39.33,39.28,39.29,315688.0,37.1342,37.1625,37.1153,37.1247,315688.0
2023-09-21 11:30:00,39.29,39.32,39.28,39.3,258744.0,37.1247,37.1531,37.1153,37.1342,258744.0
2023-09-21 11:40:00,39.3,39.3,39.26,39.3,234244.0,37.1342,37.1342,37.0964,37.1342,234244.0
2023-09-21 11:50:00,39.29,39.31,39.27,39.28,225905.0,37.1247,37.1436,37.1058,37.1153,225905.0
2023-09-21 12:00:00,39.29,39.29,39.25,39.25,228967.0,37.1247,37.1247,37.0869,37.0869,228967.0
2023-09-21 12:10:00,39.26,39.26,39.24,39.26,276875.0,37.0964,37.0964,37.0775,37.0964,276875.0
2023-09-21 12:20:00,39.26,39.28,39.25,39.27,341420.0,37.0964,37.1153,37.0869,37.1058,341420.0
2023-09-21 12:30:00,39.26,39.28,39.25,39.26,310022.0,37.0964,37.1153,37.0869,37.0964,310022.0
2023-09-21 12:40:00,39.25,39.29,39.25,39.29,352220.0,37.0869,37.1247,37.0869,37.1247,352220.0
2023-09-21 12:50:00,39.28,39.28,39.25,39.25,203727.0,37.1153,37.1153,37.0869,37.0869,203727.0
2023-09-21 13:00:00,39.26,39.29,39.25,39.28,204024.0,37.0964,37.1247,37.0869,37.1153,204024.0
2023-09-21 13:10:00,39.28,39.31,39.27,39.3,236802.0,37.1153,37.1436,37.1058,37.1342,236802.0
2023-09-21 13:20:00,39.3,39.32,39.29,39.31,123584.0,37.1342,37.1531,37.1247,37.1436,123584.0
2023-09-21 13:30:00,39.32,39.34,39.31,39.33,104198.0,37.1531,37.172,37.1436,37.1625,104198.0
2023-09-21 13:40:00,39.33,39.34,39.3,39.32,100109.0,37.1625,37.172,37.1342,37.1531,100109.0
2023-09-21 13:50:00,39.32,39.33,39.3,39.3,71042.0,37.1531,37.1625,37.1342,37.1342,71042.0
2023-09-21 14:00:00,39.3,39.31,39.29,39.3,266460.0,37.1342,37.1436,37.1247,37.1342,266460.0
2023-09-21 14:10:00,39.3,39.31,39.28,39.29,161663.0,37.1342,37.1436,37.1153,37.1247,161663.0
2023-09-21 14:20:00,39.29,39.3,39.27,39.28,180005.0,37.1247,37.1342,37.1058,37.1153,180005.0
2023-09-21 14:30:00,39.27,39.3,39.26,39.29,139248.0,37.1058,37.1342,37.0964,37.1247,139248.0
2023-09-21 14:40:00,39.29,39.3,39.27,39.27,188907.0,37.1247,37.1342,37.1058,37.1058,188907.0
2023-09-21 14:50:00,39.28,39.28,39.26,39.28,241553.0,37.1153,37.1153,37.0964,37.1153,241553.0
2023-09-21 15:00:00,39.27,39.28,39.25,39.26,204509.0,37.1058,37.1153,37.0869,37.0964,204509.0
2023-09-21 15:10:00,39.26,39.26,39.23,39.24,215838.0,37.0964,37.0964,37.0681,37.0775,215838.0
2023-09-21 15:20:00,39.24,39.25,39.22,39.23,162093.0,37.0775,37.0869,37.0586,37.0681,162093.0
2023-09-21 15:30:00,39.23,39.24,39.22,39.23,236268.0,37.0681,37.0775,37.0586,37.0681,236268.0
2023-09-21 15:40:00,39.23,39.24,39.23,39.23,185312.0,37.0681,37.0775,37.0681,37.0681,185312.0
2023-09-21 15:50:00,39.23,39.23,39.18,39.19,400060.0,37.0681,37.0681,37.0208,37.0303,400060.0
2023-09-22 09:30:00,39.82,39.82,39.77,39.78,498551.0,37.6255,37.6255,37.5783,37.5877,498551.0
2023-09-22 09:40:00,39.79,39.79,39.72,39.76,491121.0,37.5972,37.5972,37.531,37.5688,491121.0
2023-09-22 09:50:00,39.77,39.79,39.71,39.79,261315.0,37.5783,37.5972,37.5216,37.5972,261315.0
2023-09-22 10:00:00,39.79,39.86,39.76,39.83,296777.0,37.5972,37.6633,37.5688,37.635,296777.0
2023-09-22 10:10:00,39.82,39.83,39.75,39.8,162316.0,37.6255,37.635,37.5594,37.6066,162316.0
2023-09-22 10:20:00,39.8,39.83,39.78,39.79,771817.0,37.6066,37.635,37.5877,37.5972,771817.0
2023-09-22 10:30:00,39.8,39.86,39.79,39.86,2382579.0,37.6066,37.6633,37.5972,37.6633,2382579.0
2023-09-22 10:40:00,39.85,39.86,39.77,39.77,1350849.0,37.6539,37.6633,37.5783,37.5783,1350849.0
2023-09-22 10:50:00,39.77,39.8,39.75,39.77,161336.0,37.5783,37.6066,37.5594,37.5783,161336.0
2023-09-22 11:00:00,39.77,39.78,39.7,39.71,226401.0,37.5783,37.5877,37.5122,37.5216,226401.0
2023-09-22 11:10:00,39.7,39.72,39.67,39.7,270123.0,37.5122,37.531,37.4838,37.5122,270123.0
2023-09-22 11:20:00,39.7,39.73,39.69,39.72,380058.0,37.5122,37.5405,37.5027,37.531,380058.0
2023-09-22 11:30:00,39.72,39.74,39.71,39.72,132154.0,37.531,37.5499,37.5216,37.531,132154.0
2023-09-22 11:40:00,39.73,39.75,39.71,39.72,178335.0,37.5405,37.5594,37.5216,37.531,178335.0
2023-09-22 11:50:00,39.71,39.74,39.68,39.7,158786.0,37.5216,37.5499,37.4933,37.5122,158786.0
2023-09-22 12:00:00,39.69,39.69,39.67,39.68,83950.0,37.5027,37.5027,37.4838,37.4933,83950.0
2023-09-22 12:10:00,39.69,39.72,39.67,39.71,156364.0,37.5027,37.531,37.4838,37.5216,156364.0
2023-09-22 12:20:00,39.71,39.71,39.69,39.7,130624.0,37.5216,37.5216,37.5027,37.5122,130624.0
2023-09-22 12:30:00,39.7,39.72,39.7,39.72,123513.0,37.5122,37.531,37.5122,37.531,123513.0
2023-09-22 12:40:00,39.72,39.73,39.71,39.71,212249.0,37.531,37.5405,37.5216,37.5216,212249.0
2023-09-22 12:50:00,39.72,39.72,39.69,39.7,295134.0,37.531,37.531,37.5027,37.5122,295134.0
2023-09-22 13:00:00,39.7,39.7,39.67,39.68,109988.0,37.5122,37.5122,37.4838,37.4933,109988.0
2023-09-22 13:10:00,39.68,39.7,39.66,39.68,154052.0,37.4933,37.5122,37.4744,37.4933,154052.0
2023-09-22 13:20:00,39.69,39.69,39.64,39.66,123883.0,37.5027,37.5027,37.4555,37.4744,123883.0
2023-09-22 13:30:00,39.66,39.67,39.63,39.64,88022.0,37.4744,37.4838,37.446,37.4555,88022.0
2023-09-22 13:40:00,39.65,39.65,39.62,39.64,86912.0,37.4649,37.4649,37.4366,37.4555,86912.0
2023-09-22 13:50:00,39.64,39.65,39.62,39.63,179033.0,37.4555,37.4649,37.4366,37.446,179033.0
2023-09-22 14:00:00,39.63,39.65,39.62,39.64,140984.0,37.446,37.4649,37.4366,37.4555,140984.0
2023-09-22 14:10:00,39.63,39.64,39.61,39.63,145635.0,37.446,37.4555,37.4271,37.446,145635.0
2023-09-22 14:20:00,39.63,39.67,39.62,39.66,225043.0,37.446,37.4838,37.4366,37.4744,225043.0
2023-09-22 14:30:00,39.65,39.66,39.62,39.64,278672.0,37.4649,37.4744,37.4366,37.4555,278672.0
2023-09-22 14:40:00,39.64,39.64,39.61,39.63,119442.0,37.4555,37.4555,37.4271,37.446,119442.0
2023-09-22 14:50:00,39.63,39.65,39.62,39.64,146950.0,37.446,37.4649,37.4366,37.4555,146950.0
2023-09-22 15:00:00,39.64,39.69,39.63,39.69,289685.0,37.4555,37.5027,37.446,37.5027,289685.0
2023-09-22 15:10:00,39.69,39.69,39.67,39.68,233972.0,37.5027,37.5027,37.4838,37.4933,233972.0
2023-09-22 15:20:00,39.68,39.7,39.67,39.68,248834.0,37.4933,37.5122,37.4838,37.4933,248834.0
2023-09-22 15:30:00,39.69,39.69,39.65,39.66,306747.0,37.5027,37.5027,37.4649,37.4744,306747.0
2023-09-22 15:40:00,39.66,39.67,39.62,39.64,382522.0,37.4744,37.4838,37.4366,37.4555,382522.0
2023-09-22 15:50:00,39.64,39.66,39.61,39.64,575588.0,37.4555,37.4744,37.4271,37.4555,575588.0
2023-09-25 09:30:00,39.36,39.4,39.34,39.4,391010.0,37.1909,37.2287,37.172,37.2287,391010.0
2023-09-25 09:40:00,39.4,39.42,39.35,39.39,306354.0,37.2287,37.2476,37.1814,37.2192,306354.0
2023-09-25 09:50:00,39.4,39.48,39.4,39.46,318445.0,37.2287,37.3043,37.2287,37.2854,318445.0
2023-09-25 10:00:00,39.45,39.46,39.4,39.41,301850.0,37.2759,37.2854,37.2287,37.2381,301850.0
2023-09-25 10:10:00,39.41,39.46,39.4,39.41,502582.0,37.2381,37.2854,37.2287,37.2381,502582.0
2023-09-25 10:20:00,39.41,39.43,39.37,39.41,419134.0,37.2381,37.257,37.2003,37.2381,419134.0
2023-09-25 10:30:00,39.41,39.44,39.4,39.4,393764.0,37.2381,37.2665,37.2287,37.2287,393764.0
2023-09-25 10:40:00,39.41,39.44,39.39,39.43,306592.0,37.2381,37.2665,37.2192,37.257,306592.0
2023-09-25 10:50:00,39.42,39.43,39.4,39.41,274416.0,37.2476,37.257,37.2287,37.2381,274416.0
2023-09-25 11:00:00,39.41,39.47,39.4,39.47,254539.0,37.2381,37.2948,37.2287,37.2948,254539.0
2023-09-25 11:10:00,39.46,39.5,39.45,39.5,486936.0,37.2854,37.3232,37.2759,37.3232,486936.0
2023-09-25 11:20:00,39.49,39.5,39.46,39.47,332773.0,37.3137,37.3232,37.2854,37.2948,332773.0
2023-09-25 11:30:00,39.47,39.5,39.46,39.48,210557.0,37.2948,37.3232,37.2854,37.3043,210557.0
2023-09-25 11:40:00,39.49,39.5,39.47,39.49,180841.0,37.3137,37.3232,37.2948,37.3137,180841.0
2023-09-25 11:50:00,39.48,39.5,39.48,39.49,89330.0,37.3043,37.3232,37.3043,37.3137,89330.0
2023-09-25 12:00:00,39.5,39.52,39.49,39.51,223161.0,37.3232,37.3421,37.3137,37.3326,223161.0
2023-09-25 12:10:00,39.52,39.52,39.5,39.51,67510.0,37.3421,37.3421,37.3232,37.3326,67510.0
2023-09-25 12:20:00,39.52,39.53,39.51,39.52,116657.0,37.3421,37.3515,37.3326,37.3421,116657.0
2023-09-25 12:30:00,39.51,39.52,39.48,39.48,73843.0,37.3326,37.3421,37.3043,37.3043,73843.0
2023-09-25 12:40:00,39.48,39.5,39.47,39.48,105802.0,37.3043,37.3232,37.2948,37.3043,105802.0
2023-09-25 12:50:00,39.48,39.48,39.45,39.47,152886.0,37.3043,37.3043,37.2759,37.2948,152886.0
2023-09-25 13:00:00,39.47,39.5,39.46,39.49,102464.0,37.2948,37.3232,37.2854,37.3137,102464.0
2023-09-25 13:10:00,39.49,39.5,39.48,39.48,194811.0,37.3137,37.3232,37.3043,37.3043,194811.0
2023-09-25 13:20:00,39.48,39.49,39.46,39.47,212506.0,37.3043,37.3137,37.2854,37.2948,212506.0
2023-09-25 13:30:00,39.47,39.48,39.46,39.48,40665.0,37.2948,37.3043,37.2854,37.3043,40665.0
2023-09-25 13:40:00,39.47,39.48,39.45,39.47,131064.0,37.2948,37.3043,37.2759,37.2948,131064.0
2023-09-25 13:50:00,39.46,39.48,39.46,39.48,77946.0,37.2854,37.3043,37.2854,37.3043,77946.0
2023-09-25 14:00:00,39.48,39.5,39.47,39.47,294939.0,37.3043,37.3232,37.2948,37.2948,294939.0
2023-09-25 14:10:00,39.47,39.47,39.46,39.47,90433.0,37.2948,37.2948,37.2854,37.2948,90433.0
2023-09-25 14:20:00,39.47,39.48,39.45,39.47,169869.0,37.2948,37.3043,37.2759,37.2948,169869.0
2023-09-25 14:30:00,39.47,39.49,39.46,39.48,158004.0,37.2948,37.3137,37.2854,37.3043,158004.0
2023-09-25 14:40:00,39.48,39.49,39.46,39.47,383343.0,37.3043,37.3137,37.2854,37.2948,383343.0
2023-09-25 14:50:00,39.47,39.47,39.46,39.46,51940.0,37.2948,37.2948,37.2854,37.2854,51940.0
2023-09-25 15:00:00,39.46,39.47,39.44,39.45,170382.0,37.2854,37.2948,37.2665,37.2759,170382.0
2023-09-25 15:10:00,39.45,39.48,39.44,39.48,303301.0,37.2759,37.3043,37.2665,37.3043,303301.0
2023-09-25 15:20:00,39.48,39.48,39.45,39.47,155898.0,37.3043,37.3043,37.2759,37.2948,155898.0
2023-09-25 15:30:00,39.47,39.48,39.46,39.48,155580.0,37.2948,37.3043,37.2854,37.3043,155580.0
2023-09-25 15:40:00,39.48,39.48,39.46,39.47,164142.0,37.3043,37.3043,37.2854,37.2948,164142.0
2023-09-25 15:50:00,39.46,39.5,39.46,39.5,356884.0,37.2854,37.3232,37.2854,37.3232,356884.0
2023-09-26 09:30:00,39.2,39.26,39.15,39.25,428744.0,37.0397,37.0964,36.9925,37.0869,428744.0
2023-09-26 09:40:00,39.24,39.3,39.23,39.24,373293.0,37.0775,37.1342,37.0681,37.0775,373293.0
2023-09-26 09:50:00,39.23,39.24,39.21,39.22,188483.0,37.0681,37.0775,37.0492,37.0586,188483.0
2023-09-26 10:00:00,39.22,39.27,39.21,39.22,419664.0,37.0586,37.1058,37.0492,37.0586,419664.0
2023-09-26 10:10:00,39.21,39.22,39.16,39.17,330198.0,37.0492,37.0586,37.0019,37.0114,330198.0
2023-09-26 10:20:00,39.18,39.21,39.15,39.21,375112.0,37.0208,37.0492,36.9925,37.0492,375112.0
2023-09-26 10:30:00,39.21,39.22,39.18,39.2,323810.0,37.0492,37.0586,37.0208,37.0397,323810.0
2023-09-26 10:40:00,39.2,39.25,39.2,39.2,313596.0,37.0397,37.0869,37.0397,37.0397,313596.0
2023-09-26 10:50:00,39.21,39.23,39.19,39.22,363625.0,37.0492,37.0681,37.0303,37.0586,363625.0
2023-09-26 11:00:00,39.22,39.22,39.17,39.18,235206.0,37.0586,37.0586,37.0114,37.0208,235206.0
2023-09-26 11:10:00,39.18,39.2,39.15,39.16,475384.0,37.0208,37.0397,36.9925,37.0019,475384.0
2023-09-26 11:20:00,39.16,39.16,39.11,39.12,213725.0,37.0019,37.0019,36.9547,36.9641,213725.0
2023-09-26 11:30:00,39.11,39.16,39.11,39.15,193795.0,36.9547,37.0019,36.9547,36.9925,193795.0
2023-09-26 11:40:00,39.14,39.16,39.12,39.12,217536.0,36.983,37.0019,36.9641,36.9641,217536.0
2023-09-26 11:50:00,39.13,39.14,39.1,39.11,442906.0,36.9736,36.983,36.9452,36.9547,442906.0
2023-09-26 12:00:00,39.12,39.14,39.11,39.13,152972.0,36.9641,36.983,36.9547,36.9736,152972.0
2023-09-26 12:10:00,39.13,39.15,39.12,39.13,124423.0,36.9736,36.9925,36.9641,36.9736,124423.0
2023-09-26 12:20:00,39.12,39.14,39.11,39.13,105182.0,36.9641,36.983,36.9547,36.9736,105182.0
2023-09-26 12:30:00,39.13,39.14,39.12,39.14,112004.0,36.9736,36.983,36.9641,36.983,112004.0
2023-09-26 12:40:00,39.13,39.15,39.12,39.13,124602.0,36.9736,36.9925,36.9641,36.9736,124602.0
2023-09-26 12:50:00,39.13,39.14,39.12,39.12,132560.0,36.9736,36.983,36.9641,36.9641,132560.0
2023-09-26 13:00:00,39.12,39.13,39.09,39.12,162746.0,36.9641,36.9736,36.9358,36.9641,162746.0
2023-09-26 13:10:00,39.12,39.13,39.1,39.11,209263.0,36.9641,36.9736,36.9452,36.9547,209263.0
2023-09-26 13:20:00,39.11,39.11,39.08,39.09,91974.0,36.9547,36.9547,36.9263,36.9358,91974.0
2023-09-26 13:30:00,39.09,39.1,39.05,39.05,714298.0,36.9358,36.9452,36.898,36.898,714298.0
2023-09-26 13:40:00,39.05,39.06,39.04,39.05,105716.0,36.898,36.9074,36.8885,36.898,105716.0
2023-09-26 13:50:00,39.05,39.08,39.05,39.08,95678.0,36.898,36.9263,36.898,36.9263,95678.0
2023-09-26 14:00:00,39.08,39.08,39.05,39.06,131311.0,36.9263,36.9263,36.898,36.9074,131311.0
2023-09-26 14:10:00,39.05,39.06,39.04,39.04,142660.0,36.898,36.9074,36.8885,36.8885,142660.0
2023-09-26 14:20:00,39.04,39.06,39.03,39.04,84488.0,36.8885,36.9074,36.8791,36.8885,84488.0
2023-09-26 14:30:00,39.04,39.05,39.03,39.03,127811.0,36.8885,36.898,36.8791,36.8791,127811.0
2023-09-26 14:40:00,39.03,39.05,39.03,39.05,156913.0,36.8791,36.898,36.8791,36.898,156913.0
2023-09-26 14:50:00,39.04,39.05,39.02,39.04,110096.0,36.8885,36.898,36.8696,36.8885,110096.0
2023-09-26 15:00:00,39.04,39.05,39.03,39.04,236278.0,36.8885,36.898,36.8791,36.8885,236278.0
2023-09-26 15:10:00,39.05,39.05,39.01,39.02,378741.0,36.898,36.898,36.8602,36.8696,378741.0
2023-09-26 15:20:00,39.02,39.02,39.0,39.01,258385.0,36.8696,36.8696,36.8507,36.8602,258385.0
2023-09-26 15:30:00,39.01,39.02,39.0,39.02,252693.0,36.8602,36.8696,36.8507,36.8696,252693.0
2023-09-26 15:40:00,39.02,39.04,39.01,39.02,304642.0,36.8696,36.8885,36.8602,36.8696,304642.0
2023-09-26 15:50:00,39.02,39.04,39.01,39.02,917982.0,36.8696,36.8885,36.8602,36.8696,917982.0
2023-09-27 09:30:00,39.25,39.28,39.19,39.2,387967.0,37.0869,37.1153,37.0303,37.0397,387967.0
2023-09-27 09:40:00,39.21,39.25,39.17,39.18,220351.0,37.0492,37.0869,37.0114,37.0208,220351.0
2023-09-27 09:50:00,39.18,39.2,39.17,39.19,102133.0,37.0208,37.0397,37.0114,37.0303,102133.0
2023-09-27 10:00:00,39.19,39.21,39.13,39.14,268621.0,37.0303,37.0492,36.9736,36.983,268621.0
2023-09-27 10:10:00,39.14,39.15,39.11,39.12,233381.0,36.983,36.9925,36.9547,36.9641,233381.0
2023-09-27 10:20:00,39.12,39.18,39.12,39.17,254321.0,36.9641,37.0208,36.9641,37.0114,254321.0
2023-09-27 10:30:00,39.17,39.18,39.14,39.14,267640.0,37.0114,37.0208,36.983,36.983,267640.0
2023-09-27 10:40:00,39.14,39.17,39.13,39.15,173104.0,36.983,37.0114,36.9736,36.9925,173104.0
2023-09-27 10:50:00,39.15,39.15,39.08,39.09,147205.0,36.9925,36.9925,36.9263,36.9358,147205.0
2023-09-27 11:00:00,39.09,39.16,39.08,39.16,168908.0,36.9358,37.0019,36.9263,37.0019,168908.0
2023-09-27 11:10:00,39.15,39.17,39.13,39.14,120228.0,36.9925,37.0114,36.9736,36.983,120228.0
2023-09-27 11:20:00,39.14,39.15,39.11,39.14,239100.0,36.983,36.9925,36.9547,36.983,239100.0
2023-09-27 11:30:00,39.14,39.15,39.11,39.12,98126.0,36.983,36.9925,36.9547,36.9641,98126.0
2023-09-27 11:40:00,39.12,39.12,39.07,39.09,171345.0,36.9641,36.9641,36.9169,36.9358,171345.0
2023-09-27 11:50:00,39.09,39.1,39.06,39.06,238988.0,36.9358,36.9452,36.9074,36.9074,238988.0
2023-09-27 12:00:00,39.07,39.07,39.02,39.04,205436.0,36.9169,36.9169,36.8696,36.8885,205436.0
2023-09-27 12:10:00,39.04,39.05,39.01,39.03,230673.0,36.8885,36.898,36.8602,36.8791,230673.0
2023-09-27 12:20:00,39.02,39.03,39.01,39.03,370248.0,36.8696,36.8791,36.8602,36.8791,370248.0
2023-09-27 12:30:00,39.03,39.05,39.02,39.03,335658.0,36.8791,36.898,36.8696,36.8791,335658.0
2023-09-27 12:40:00,39.04,39.07,39.03,39.05,297406.0,36.8885,36.9169,36.8791,36.898,297406.0
2023-09-27 12:50:00,39.06,39.06,39.02,39.03,165629.0,36.9074,36.9074,36.8696,36.8791,165629.0
2023-09-27 13:00:00,39.04,39.05,39.03,39.04,178966.0,36.8885,36.898,36.8791,36.8885,178966.0
2023-09-27 13:10:00,39.05,39.05,38.97,39.0,236842.0,36.898,36.898,36.8224,36.8507,236842.0
2023-09-27 13:20:00,38.99,38.99,38.93,38.94,118464.0,36.8413,36.8413,36.7846,36.794,118464.0
2023-09-27 13:30:00,38.94,38.96,38.93,38.94,184840.0,36.794,36.8129,36.7846,36.794,184840.0
2023-09-27 13:40:00,38.94,38.97,38.92,38.95,161126.0,36.794,36.8224,36.7751,36.8035,161126.0
2023-09-27 13:50:00,38.96,38.98,38.95,38.97,196938.0,36.8129,36.8318,36.8035,36.8224,196938.0
2023-09-27 14:00:00,38.97,38.98,38.95,38.96,211978.0,36.8224,36.8318,36.8035,36.8129,211978.0
2023-09-27 14:10:00,38.96,38.98,38.94,38.97,255171.0,36.8129,36.8318,36.794,36.8224,255171.0
2023-09-27 14:20:00,38.96,39.02,38.95,39.01,220736.0,36.8129,36.8696,36.8035,36.8602,220736.0
2023-09-27 14:30:00,39.02,39.09,39.01,39.09,264440.0,36.8696,36.9358,36.8602,36.9358,264440.0
2023-09-27 14:40:00,39.1,39.11,39.07,39.08,433398.0,36.9452,36.9547,36.9169,36.9263,433398.0
2023-09-27 14:50:00,39.08,39.09,39.06,39.07,198511.0,36.9263,36.9358,36.9074,36.9169,198511.0
2023-09-27 15:00:00,39.08,39.14,39.06,39.14,431547.0,36.9263,36.983,36.9074,36.983,431547.0
2023-09-27 15:10:00,39.14,39.17,39.12,39.13,625042.0,36.983,37.0114,36.9641,36.9736,625042.0
2023-09-27 15:20:00,39.13,39.15,39.12,39.13,476076.0,36.9736,36.9925,36.9641,36.9736,476076.0
2023-09-27 15:30:00,39.12,39.13,39.09,39.1,305264.0,36.9641,36.9736,36.9358,36.9452,305264.0
2023-09-27 15:40:00,39.1,39.1,39.06,39.07,299800.0,36.9452,36.9452,36.9074,36.9169,299800.0
2023-09-27 15:50:00,39.07,39.12,39.06,39.11,586765.0,36.9169,36.9641,36.9074,36.9547,586765.0
2023-09-28 09:30:00,38.93,39.0,38.9,38.96,574174.0,36.7846,36.8507,36.7562,36.8129,574174.0
2023-09-28 09:40:00,38.95,38.96,38.87,38.88,328699.0,36.8035,36.8129,36.7279,36.7373,328699.0
2023-09-28 09:50:00,38.89,38.95,38.89,38.95,392731.0,36.7468,36.8035,36.7468,36.8035,392731.0
2023-09-28 10:00:00,38.95,39.03,38.94,39.02,385606.0,36.8035,36.8791,36.794,36.8696,385606.0
2023-09-28 10:10:00,39.02,39.04,38.95,39.01,356021.0,36.8696,36.8885,36.8035,36.8602,356021.0
2023-09-28 10:20:00,39.01,39.03,38.98,39.01,373376.0,36.8602,36.8791,36.8318,36.8602,373376.0
2023-09-28 10:30:00,39.01,39.01,38.95,39.01,350774.0,36.8602,36.8602,36.8035,36.8602,350774.0
2023-09-28 10:40:00,39.0,39.05,38.97,39.03,119488.0,36.8507,36.898,36.8224,36.8791,119488.0
2023-09-28 10:50:00,39.04,39.06,39.03,39.05,229231.0,36.8885,36.9074,36.8791,36.898,229231.0
2023-09-28 11:00:00,39.05,39.1,39.03,39.08,251889.0,36.898,36.9452,36.8791,36.9263,251889.0
2023-09-28 11:10:00,39.08,39.09,39.05,39.07,116371.0,36.9263,36.9358,36.898,36.9169,116371.0
2023-09-28 11:20:00,39.06,39.12,39.05,39.1,189235.0,36.9074,36.9641,36.898,36.9452,189235.0
2023-09-28 11:30:00,39.11,39.15,39.11,39.12,99265.0,36.9547,36.9925,36.9547,36.9641,99265.0
2023-09-28 11:40:00,39.12,39.19,39.11,39.18,149404.0,36.9641,37.0303,36.9547,37.0208,149404.0
2023-09-28 11:50:00,39.17,39.19,39.16,39.18,132531.0,37.0114,37.0303,37.0019,37.0208,132531.0
2023-09-28 12:00:00,39.18,39.19,39.14,39.16,141015.0,37.0208,37.0303,36.983,37.0019,141015.0
2023-09-28 12:10:00,39.15,39.19,39.15,39.18,156016.0,36.9925,37.0303,36.9925,37.0208,156016.0
2023-09-28 12:20:00,39.19,39.21,39.16,39.2,119393.0,37.0303,37.0492,37.0019,37.0397,119393.0
2023-09-28 12:30:00,39.2,39.2,39.17,39.18,126051.0,37.0397,37.0397,37.0114,37.0208,126051.0
2023-09-28 12:40:00,39.19,39.2,39.16,39.16,102670.0,37.0303,37.0397,37.0019,37.0019,102670.0
2023-09-28 12:50:00,39.16,39.18,39.13,39.14,142268.0,37.0019,37.0208,36.9736,36.983,142268.0
2023-09-28 13:00:00,39.14,39.16,39.11,39.16,121005.0,36.983,37.0019,36.9547,37.0019,121005.0
2023-09-28 13:10:00,39.15,39.16,39.13,39.15,164747.0,36.9925,37.0019,36.9736,36.9925,164747.0
2023-09-28 13:20:00,39.15,39.17,39.12,39.13,72147.0,36.9925,37.0114,36.9641,36.9736,72147.0
2023-09-28 13:30:00,39.13,39.13,39.1,39.13,199399.0,36.9736,36.9736,36.9452,36.9736,199399.0
2023-09-28 13:40:00,39.12,39.14,39.09,39.14,75486.0,36.9641,36.983,36.9358,36.983,75486.0
2023-09-28 13:50:00,39.14,39.14,39.11,39.12,192980.0,36.983,36.983,36.9547,36.9641,192980.0
2023-09-28 14:00:00,39.12,39.14,39.1,39.14,200011.0,36.9641,36.983,36.9452,36.983,200011.0
2023-09-28 14:10:00,39.13,39.17,39.13,39.16,263910.0,36.9736,37.0114,36.9736,37.0019,263910.0
2023-09-28 14:20:00,39.16,39.16,39.14,39.16,88464.0,37.0019,37.0019,36.983,37.0019,88464.0
2023-09-28 14:30:00,39.15,39.16,39.1,39.14,210226.0,36.9925,37.0019,36.9452,36.983,210226.0
2023-09-28 14:40:00,39.13,39.15,39.11,39.13,187546.0,36.9736,36.9925,36.9547,36.9736,187546.0
2023-09-28 14:50:00,39.12,39.14,39.11,39.14,320543.0,36.9641,36.983,36.9547,36.983,320543.0
2023-09-28 15:00:00,39.15,39.16,39.14,39.15,216344.0,36.9925,37.0019,36.983,36.9925,216344.0
2023-09-28 15:10:00,39.15,39.19,39.14,39.19,106519.0,36.9925,37.0303,36.983,37.0303,106519.0
2023-09-28 15:20:00,39.18,39.21,39.17,39.21,108924.0,37.0208,37.0492,37.0114,37.0492,108924.0
2023-09-28 15:30:00,39.21,39.21,39.14,39.15,402573.0,37.0492,37.0492,36.983,36.9925,402573.0
2023-09-28 15:40:00,39.15,39.17,39.14,39.17,353713.0,36.9925,37.0114,36.983,37.0114,353713.0
2023-09-28 15:50:00,39.16,39.19,39.15,39.19,416177.0,37.0019,37.0303,36.9925,37.0303,416177.0
2023-09-29 09:30:00,39.61,39.62,39.51,39.57,1392494.0,37.4271,37.4366,37.3326,37.3893,1392494.0
2023-09-29 09:40:00,39.57,39.57,39.48,39.51,470449.0,37.3893,37.3893,37.3043,37.3326,470449.0
2023-09-29 09:50:00,39.51,39.56,39.48,39.54,161135.0,37.3326,37.3799,37.3043,37.361,161135.0
2023-09-29 10:00:00,39.54,39.57,39.44,39.47,244841.0,37.361,37.3893,37.2665,37.2948,244841.0
2023-09-29 10:10:00,39.47,39.49,39.4,39.42,268160.0,37.2948,37.3137,37.2287,37.2476,268160.0
2023-09-29 10:20:00,39.42,39.44,39.31,39.33,256814.0,37.2476,37.2665,37.1436,37.1625,256814.0
2023-09-29 10:30:00,39.33,39.35,39.29,39.32,242940.0,37.1625,37.1814,37.1247,37.1531,242940.0
2023-09-29 10:40:00,39.32,39.38,39.31,39.35,147528.0,37.1531,37.2098,37.1436,37.1814,147528.0
2023-09-29 10:50:00,39.35,39.38,39.33,39.34,141909.0,37.1814,37.2098,37.1625,37.172,141909.0
2023-09-29 11:00:00,39.35,39.36,39.31,39.32,172681.0,37.1814,37.1909,37.1436,37.1531,172681.0
2023-09-29 11:10:00,39.33,39.37,39.32,39.36,239359.0,37.1625,37.2003,37.1531,37.1909,239359.0
2023-09-29 11:20:00,39.36,39.4,39.33,39.34,227298.0,37.1909,37.2287,37.1625,37.172,227298.0
2023-09-29 11:30:00,39.34,39.37,39.29,39.3,229979.0,37.172,37.2003,37.1247,37.1342,229979.0
2023-09-29 11:40:00,39.3,39.32,39.27,39.3,132415.0,37.1342,37.1531,37.1058,37.1342,132415.0
2023-09-29 11:50:00,39.3,39.32,39.27,39.3,268302.0,37.1342,37.1531,37.1058,37.1342,268302.0
2023-09-29 12:00:00,39.3,39.34,39.3,39.32,155916.0,37.1342,37.172,37.1342,37.1531,155916.0
2023-09-29 12:10:00,39.33,39.34,39.29,39.33,123447.0,37.1625,37.172,37.1247,37.1625,123447.0
2023-09-29 12:20:00,39.34,39.35,39.33,39.33,120523.0,37.172,37.1814,37.1625,37.1625,120523.0
2023-09-29 12:30:00,39.33,39.34,39.31,39.33,127798.0,37.1625,37.172,37.1436,37.1625,127798.0
2023-09-29 12:40:00,39.33,39.34,39.29,39.29,126490.0,37.1625,37.172,37.1247,37.1247,126490.0
2023-09-29 12:50:00,39.29,39.3,39.27,39.29,118792.0,37.1247,37.1342,37.1058,37.1247,118792.0
2023-09-29 13:00:00,39.28,39.29,39.22,39.23,197650.0,37.1153,37.1247,37.0586,37.0681,197650.0
2023-09-29 13:10:00,39.23,39.24,39.2,39.23,447041.0,37.0681,37.0775,37.0397,37.0681,447041.0
2023-09-29 13:20:00,39.22,39.26,39.22,39.26,145556.0,37.0586,37.0964,37.0586,37.0964,145556.0
2023-09-29 13:30:00,39.26,39.27,39.23,39.24,282694.0,37.0964,37.1058,37.0681,37.0775,282694.0
2023-09-29 13:40:00,39.23,39.25,39.21,39.22,202657.0,37.0681,37.0869,37.0492,37.0586,202657.0
2023-09-29 13:50:00,39.21,39.23,39.18,39.18,210943.0,37.0492,37.0681,37.0208,37.0208,210943.0
2023-09-29 14:00:00,39.18,39.21,39.17,39.2,176870.0,37.0208,37.0492,37.0114,37.0397,176870.0
2023-09-29 14:10:00,39.19,39.21,39.18,39.19,262149.0,37.0303,37.0492,37.0208,37.0303,262149.0
2023-09-29 14:20:00,39.19,39.21,39.17,39.18,204653.0,37.0303,37.0492,37.0114,37.0208,204653.0
2023-09-29 14:30:00,39.17,39.2,39.17,39.19,142257.0,37.0114,37.0397,37.0114,37.0303,142257.0
2023-09-29 14:40:00,39.19,39.24,39.19,39.21,345854.0,37.0303,37.0775,37.0303,37.0492,345854.0
2023-09-29 14:50:00,39.22,39.28,39.2,39.27,189906.0,37.0586,37.1153,37.0397,37.1058,189906.0
2023-09-29 15:00:00,39.27,39.28,39.23,39.26,185796.0,37.1058,37.1153,37.0681,37.0964,185796.0
2023-09-29 15:10:00,39.26,39.28,39.24,39.25,170828.0,37.0964,37.1153,37.0775,37.0869,170828.0
2023-09-29 15:20:00,39.25,39.25,39.21,39.23,239696.0,37.0869,37.0869,37.0492,37.0681,239696.0
2023-09-29 15:30:00,39.23,39.24,39.21,39.23,303438.0,37.0681,37.0775,37.0492,37.0681,303438.0
2023-09-29 15:40:00,39.23,39.23,39.2,39.23,305004.0,37.0681,37.0681,37.0397,37.0681,305004.0
2023-09-29 15:50:00,39.23,39.26,39.18,39.23,920012.0,37.0681,37.0964,37.0208,37.0681,920012.0
2023-10-02 09:30:00,39.21,39.25,39.18,39.2,385827.0,37.0492,37.0869,37.0208,37.0397,385827.0
2023-10-02 09:40:00,39.21,39.22,39.11,39.12,403649.0,37.0492,37.0586,36.9547,36.9641,403649.0
2023-10-02 09:50:00,39.12,39.13,39.06,39.11,669296.0,36.9641,36.9736,36.9074,36.9547,669296.0
2023-10-02 10:00:00,39.11,39.2,39.08,39.09,488833.0,36.9547,37.0397,36.9263,36.9358,488833.0
2023-10-02 10:10:00,39.09,39.1,39.02,39.07,462389.0,36.9358,36.9452,36.8696,36.9169,462389.0
2023-10-02 10:20:00,39.06,39.13,39.05,39.08,361853.0,36.9074,36.9736,36.898,36.9263,361853.0
2023-10-02 10:30:00,39.08,39.12,39.06,39.11,324501.0,36.9263,36.9641,36.9074,36.9547,324501.0
2023-10-02 10:40:00,39.11,39.14,39.06,39.11,362510.0,36.9547,36.983,36.9074,36.9547,362510.0
2023-10-02 10:50:00,39.11,39.11,39.04,39.06,286714.0,36.9547,36.9547,36.8885,36.9074,286714.0
2023-10-02 11:00:00,39.06,39.1,39.04,39.06,326972.0,36.9074,36.9452,36.8885,36.9074,326972.0
2023-10-02 11:10:00,39.07,39.1,39.06,39.09,322495.0,36.9169,36.9452,36.9074,36.9358,322495.0
2023-10-02 11:20:00,39.09,39.13,39.09,39.11,192600.0,36.9358,36.9736,36.9358,36.9547,192600.0
2023-10-02 11:30:00,39.11,39.14,39.09,39.12,283491.0,36.9547,36.983,36.9358,36.9641,283491.0
2023-10-02 11:40:00,39.11,39.12,39.07,39.09,115196.0,36.9547,36.9641,36.9169,36.9358,115196.0
2023-10-02 11:50:00,39.09,39.11,39.07,39.09,522434.0,36.9358,36.9547,36.9169,36.9358,522434.0
2023-10-02 12:00:00,39.09,39.09,39.02,39.03,486325.0,36.9358,36.9358,36.8696,36.8791,486325.0
2023-10-02 12:10:00,39.04,39.09,39.03,39.08,2263894.0,36.8885,36.9358,36.8791,36.9263,2263894.0
2023-10-02 12:20:00,39.08,39.08,39.03,39.05,143111.0,36.9263,36.9263,36.8791,36.898,143111.0
2023-10-02 12:30:00,39.05,39.05,39.01,39.03,141451.0,36.898,36.898,36.8602,36.8791,141451.0
2023-10-02 12:40:00,39.03,39.04,39.0,39.01,196700.0,36.8791,36.8885,36.8507,36.8602,196700.0
2023-10-02 12:50:00,39.01,39.03,39.0,39.02,153170.0,36.8602,36.8791,36.8507,36.8696,153170.0
2023-10-02 13:00:00,39.01,39.05,39.01,39.03,226870.0,36.8602,36.898,36.8602,36.8791,226870.0
2023-10-02 13:10:00,39.04,39.04,39.01,39.04,116618.0,36.8885,36.8885,36.8602,36.8885,116618.0
2023-10-02 13:20:00,39.04,39.05,39.02,39.04,120338.0,36.8885,36.898,36.8696,36.8885,120338.0
2023-10-02 13:30:00,39.04,39.05,39.02,39.02,138129.0,36.8885,36.898,36.8696,36.8696,138129.0
2023-10-02 13:40:00,39.02,39.06,39.02,39.04,146809.0,36.8696,36.9074,36.8696,36.8885,146809.0
2023-10-02 13:50:00,39.03,39.06,39.02,39.03,173582.0,36.8791,36.9074,36.8696,36.8791,173582.0
2023-10-02 14:00:00,39.03,39.04,39.0,39.04,151319.0,36.8791,36.8885,36.8507,36.8885,151319.0
2023-10-02 14:10:00,39.03,39.08,39.03,39.03,221092.0,36.8791,36.9263,36.8791,36.8791,221092.0
2023-10-02 14:20:00,39.03,39.03,38.98,38.98,575517.0,36.8791,36.8791,36.8318,36.8318,575517.0
2023-10-02 14:30:00,38.98,39.0,38.97,38.97,266277.0,36.8318,36.8507,36.8224,36.8224,266277.0
2023-10-02 14:40:00,38.98,39.01,38.97,39.01,181303.0,36.8318,36.8602,36.8224,36.8602,181303.0
2023-10-02 14:50:00,39.01,39.02,38.99,38.99,188734.0,36.8602,36.8696,36.8413,36.8413,188734.0
2023-10-02 15:00:00,39.0,39.03,38.99,39.02,230950.0,36.8507,36.8791,36.8413,36.8696,230950.0
2023-10-02 15:10:00,39.03,39.04,39.0,39.03,268756.0,36.8791,36.8885,36.8507,36.8791,268756.0
2023-10-02 15:20:00,39.02,39.06,39.02,39.06,535967.0,36.8696,36.9074,36.8696,36.9074,535967.0
2023-10-02 15:30:00,39.05,39.07,39.04,39.05,253051.0,36.898,36.9169,36.8885,36.898,253051.0
2023-10-02 15:40:00,39.05,39.07,39.05,39.07,176443.0,36.898,36.9169,36.898,36.9169,176443.0
2023-10-02 15:50:00,39.06,39.08,39.05,39.08,341071.0,36.9074,36.9263,36.898,36.9263,341071.0
2023-10-03 09:30:00,38.73,38.82,38.71,38.81,682758.0,36.5956,36.6806,36.5767,36.6712,682758.0
2023-10-03 09:40:00,38.82,38.85,38.8,38.84,178724.0,36.6806,36.709,36.6617,36.6995,178724.0
2023-10-03 09:50:00,38.85,38.86,38.8,38.82,159984.0,36.709,36.7184,36.6617,36.6806,159984.0
2023-10-03 10:00:00,38.81,38.81,38.66,38.67,616789.0,36.6712,36.6712,36.5295,36.5389,616789.0
2023-10-03 10:10:00,38.67,38.78,38.66,38.7,643438.0,36.5389,36.6429,36.5295,36.5673,643438.0
2023-10-03 10:20:00,38.69,38.75,38.68,38.7,360750.0,36.5578,36.6145,36.5484,36.5673,360750.0
2023-10-03 10:30:00,38.7,38.76,38.68,38.69,557811.0,36.5673,36.624,36.5484,36.5578,557811.0
2023-10-03 10:40:00,38.69,38.74,38.67,38.69,369147.0,36.5578,36.6051,36.5389,36.5578,369147.0
2023-10-03 10:50:00,38.69,38.69,38.64,38.65,287185.0,36.5578,36.5578,36.5106,36.52,287185.0
2023-10-03 11:00:00,38.65,38.67,38.61,38.65,352907.0,36.52,36.5389,36.4822,36.52,352907.0
2023-10-03 11:10:00,38.65,38.66,38.61,38.64,339079.0,36.52,36.5295,36.4822,36.5106,339079.0
2023-10-03 11:20:00,38.63,38.67,38.63,38.65,290838.0,36.5011,36.5389,36.5011,36.52,290838.0
2023-10-03 11:30:00,38.65,38.67,38.6,38.61,332349.0,36.52,36.5389,36.4728,36.4822,332349.0
2023-10-03 11:40:00,38.62,38.64,38.58,38.59,442957.0,36.4917,36.5106,36.4539,36.4633,442957.0
2023-10-03 11:50:00,38.59,38.61,38.58,38.58,608892.0,36.4633,36.4822,36.4539,36.4539,608892.0
2023-10-03 12:00:00,38.58,38.66,38.58,38.65,427001.0,36.4539,36.5295,36.4539,36.52,427001.0
2023-10-03 12:10:00,38.65,38.68,38.61,38.67,677176.0,36.52,36.5484,36.4822,36.5389,677176.0
2023-10-03 12:20:00,38.66,38.69,38.64,38.69,315341.0,36.5295,36.5578,36.5106,36.5578,315341.0
2023-10-03 12:30:00,38.69,38.7,38.66,38.68,281554.0,36.5578,36.5673,36.5295,36.5484,281554.0
2023-10-03 12:40:00,38.68,38.69,38.66,38.68,431958.0,36.5484,36.5578,36.5295,36.5484,431958.0
2023-10-03 12:50:00,38.68,38.68,38.65,38.66,250205.0,36.5484,36.5484,36.52,36.5295,250205.0
2023-10-03 13:00:00,38.66,38.68,38.64,38.65,184398.0,36.5295,36.5484,36.5106,36.52,184398.0
2023-10-03 13:10:00,38.65,38.65,38.62,38.63,280965.0,36.52,36.52,36.4917,36.5011,280965.0
2023-10-03 13:20:00,38.63,38.63,38.6,38.62,160828.0,36.5011,36.5011,36.4728,36.4917,160828.0
2023-10-03 13:30:00,38.62,38.62,38.58,38.59,243015.0,36.4917,36.4917,36.4539,36.4633,243015.0
2023-10-03 13:40:00,38.59,38.63,38.58,38.59,419865.0,36.4633,36.5011,36.4539,36.4633,419865.0
2023-10-03 13:50:00,38.59,38.6,38.56,38.57,185625.0,36.4633,36.4728,36.435,36.4444,185625.0
2023-10-03 14:00:00,38.57,38.59,38.53,38.54,231170.0,36.4444,36.4633,36.4066,36.4161,231170.0
2023-10-03 14:10:00,38.54,38.55,38.51,38.53,173534.0,36.4161,36.4255,36.3877,36.4066,173534.0
2023-10-03 14:20:00,38.54,38.55,38.52,38.53,581842.0,36.4161,36.4255,36.3972,36.4066,581842.0
2023-10-03 14:30:00,38.54,38.57,38.53,38.57,237672.0,36.4161,36.4444,36.4066,36.4444,237672.0
2023-10-03 14:40:00,38.56,38.59,38.55,38.58,444681.0,36.435,36.4633,36.4255,36.4539,444681.0
2023-10-03 14:50:00,38.59,38.6,38.57,38.57,308840.0,36.4633,36.4728,36.4444,36.4444,308840.0
2023-10-03 15:00:00,38.58,38.59,38.55,38.56,304421.0,36.4539,36.4633,36.4255,36.435,304421.0
2023-10-03 15:10:00,38.56,38.58,38.56,38.56,148105.0,36.435,36.4539,36.435,36.435,148105.0
2023-10-03 15:20:00,38.57,38.58,38.55,38.56,414355.0,36.4444,36.4539,36.4255,36.435,414355.0
2023-10-03 15:30:00,38.56,38.57,38.54,38.55,357872.0,36.435,36.4444,36.4161,36.4255,357872.0
2023-10-03 15:40:00,38.54,38.57,38.54,38.57,270336.0,36.4161,36.4444,36.4161,36.4444,270336.0
2023-10-03 15:50:00,38.56,38.58,38.55,38.57,436285.0,36.435,36.4539,36.4255,36.4444,436285.0
2023-10-04 09:30:00,38.48,38.51,38.45,38.47,398771.0,36.3594,36.3877,36.331,36.3499,398771.0
2023-10-04 09:40:00,38.47,38.48,38.41,38.44,389495.0,36.3499,36.3594,36.2932,36.3216,389495.0
2023-10-04 09:50:00,38.44,38.47,38.41,38.43,338736.0,36.3216,36.3499,36.2932,36.3121,338736.0
2023-10-04 10:00:00,38.42,38.46,38.34,38.36,385593.0,36.3027,36.3405,36.2271,36.246,385593.0
2023-10-04 10:10:00,38.37,38.4,38.34,38.37,363886.0,36.2554,36.2838,36.2271,36.2554,363886.0
2023-10-04 10:20:00,38.36,38.37,38.31,38.32,353973.0,36.246,36.2554,36.1988,36.2082,353973.0
2023-10-04 10:30:00,38.32,38.41,38.32,38.4,306078.0,36.2082,36.2932,36.2082,36.2838,306078.0
2023-10-04 10:40:00,38.39,38.42,38.33,38.34,353660.0,36.2743,36.3027,36.2177,36.2271,353660.0
2023-10-04 10:50:00,38.33,38.36,38.32,38.34,393102.0,36.2177,36.246,36.2082,36.2271,393102.0
2023-10-04 11:00:00,38.34,38.4,38.31,38.39,267436.0,36.2271,36.2838,36.1988,36.2743,267436.0
2023-10-04 11:10:00,38.4,38.43,38.38,38.43,235719.0,36.2838,36.3121,36.2649,36.3121,235719.0
2023-10-04 11:20:00,38.44,38.47,38.42,38.47,236567.0,36.3216,36.3499,36.3027,36.3499,236567.0
2023-10-04 11:30:00,38.46,38.47,38.43,38.46,281288.0,36.3405,36.3499,36.3121,36.3405,281288.0
2023-10-04 11:40:00,38.46,38.5,38.43,38.48,299217.0,36.3405,36.3783,36.3121,36.3594,299217.0
2023-10-04 11:50:00,38.48,38.51,38.46,38.5,190931.0,36.3594,36.3877,36.3405,36.3783,190931.0
2023-10-04 12:00:00,38.51,38.51,38.47,38.48,141743.0,36.3877,36.3877,36.3499,36.3594,141743.0
2023-10-04 12:10:00,38.48,38.52,38.48,38.51,346425.0,36.3594,36.3972,36.3594,36.3877,346425.0
2023-10-04 12:20:00,38.52,38.53,38.49,38.51,228269.0,36.3972,36.4066,36.3688,36.3877,228269.0
2023-10-04 12:30:00,38.52,38.54,38.49,38.51,458251.0,36.3972,36.4161,36.3688,36.3877,458251.0
2023-10-04 12:40:00,38.51,38.51,38.48,38.5,200875.0,36.3877,36.3877,36.3594,36.3783,200875.0
2023-10-04 12:50:00,38.5,38.51,38.47,38.48,91591.0,36.3783,36.3877,36.3499,36.3594,91591.0
2023-10-04 13:00:00,38.48,38.48,38.44,38.46,215920.0,36.3594,36.3594,36.3216,36.3405,215920.0
2023-10-04 13:10:00,38.46,38.46,38.43,38.44,149654.0,36.3405,36.3405,36.3121,36.3216,149654.0
2023-10-04 13:20:00,38.44,38.45,38.41,38.42,423653.0,36.3216,36.331,36.2932,36.3027,423653.0
2023-10-04 13:30:00,38.41,38.42,38.39,38.41,218434.0,36.2932,36.3027,36.2743,36.2932,218434.0
2023-10-04 13:40:00,38.41,38.42,38.39,38.41,199164.0,36.2932,36.3027,36.2743,36.2932,199164.0
2023-10-04 13:50:00,38.41,38.42,38.38,38.39,180896.0,36.2932,36.3027,36.2649,36.2743,180896.0
2023-10-04 14:00:00,38.38,38.39,38.36,38.37,237042.0,36.2649,36.2743,36.246,36.2554,237042.0
2023-10-04 14:10:00,38.37,38.4,38.36,38.4,226104.0,36.2554,36.2838,36.246,36.2838,226104.0
2023-10-04 14:20:00,38.4,38.4,38.34,38.37,695243.0,36.2838,36.2838,36.2271,36.2554,695243.0
2023-10-04 14:30:00,38.36,38.39,38.35,38.38,374294.0,36.246,36.2743,36.2365,36.2649,374294.0
2023-10-04 14:40:00,38.38,38.4,38.37,38.38,385254.0,36.2649,36.2838,36.2554,36.2649,385254.0
2023-10-04 14:50:00,38.38,38.39,38.37,38.39,272483.0,36.2649,36.2743,36.2554,36.2743,272483.0
2023-10-04 15:00:00,38.39,38.39,38.37,38.39,267483.0,36.2743,36.2743,36.2554,36.2743,267483.0
2023-10-04 15:10:00,38.39,38.44,38.38,38.43,418731.0,36.2743,36.3216,36.2649,36.3121,418731.0
2023-10-04 15:20:00,38.43,38.44,38.41,38.43,305173.0,36.3121,36.3216,36.2932,36.3121,305173.0
2023-10-04 15:30:00,38.43,38.45,38.42,38.44,364783.0,36.3121,36.331,36.3027,36.3216,364783.0
2023-10-04 15:40:00,38.43,38.45,38.42,38.42,519141.0,36.3121,36.331,36.3027,36.3027,519141.0
2023-10-04 15:50:00,38.41,38.43,38.4,38.4,521872.0,36.2932,36.3121,36.2838,36.2838,521872.0
2023-10-05 09:30:00,38.49,38.53,38.43,38.43,431961.0,36.3688,36.4066,36.3121,36.3121,431961.0
2023-10-05 09:40:00,38.43,38.44,38.39,38.43,449247.0,36.3121,36.3216,36.2743,36.3121,449247.0
2023-10-05 09:50:00,38.42,38.47,38.4,38.45,348589.0,36.3027,36.3499,36.2838,36.331,348589.0
2023-10-05 10:00:00,38.46,38.46,38.37,38.39,517594.0,36.3405,36.3405,36.2554,36.2743,517594.0
2023-10-05 10:10:00,38.39,38.44,38.36,38.44,413062.0,36.2743,36.3216,36.246,36.3216,413062.0
2023-10-05 10:20:00,38.44,38.45,38.39,38.43,429636.0,36.3216,36.331,36.2743,36.3121,429636.0
2023-10-05 10:30:00,38.42,38.44,38.35,38.35,401974.0,36.3027,36.3216,36.2365,36.2365,401974.0
2023-10-05 10:40:00,38.35,38.37,38.33,38.35,322758.0,36.2365,36.2554,36.2177,36.2365,322758.0
2023-10-05 10:50:00,38.34,38.38,38.33,38.36,424249.0,36.2271,36.2649,36.2177,36.246,424249.0
2023-10-05 11:00:00,38.36,38.37,38.31,38.32,377575.0,36.246,36.2554,36.1988,36.2082,377575.0
2023-10-05 11:10:00,38.33,38.39,38.32,38.35,339500.0,36.2177,36.2743,36.2082,36.2365,339500.0
2023-10-05 11:20:00,38.35,38.4,38.34,38.37,472480.0,36.2365,36.2838,36.2271,36.2554,472480.0
2023-10-05 11:30:00,38.38,38.41,38.36,38.4,323589.0,36.2649,36.2932,36.246,36.2838,323589.0
2023-10-05 11:40:00,38.4,38.41,38.36,38.38,236518.0,36.2838,36.2932,36.246,36.2649,236518.0
2023-10-05 11:50:00,38.37,38.41,38.36,38.38,359623.0,36.2554,36.2932,36.246,36.2649,359623.0
2023-10-05 12:00:00,38.38,38.43,38.37,38.41,295323.0,36.2649,36.3121,36.2554,36.2932,295323.0
2023-10-05 12:10:00,38.41,38.44,38.4,38.42,531370.0,36.2932,36.3216,36.2838,36.3027,531370.0
2023-10-05 12:20:00,38.42,38.46,38.41,38.46,206656.0,36.3027,36.3405,36.2932,36.3405,206656.0
2023-10-05 12:30:00,38.46,38.48,38.45,38.46,189665.0,36.3405,36.3594,36.331,36.3405,189665.0
2023-10-05 12:40:00,38.46,38.46,38.42,38.43,131793.0,36.3405,36.3405,36.3027,36.3121,131793.0
2023-10-05 12:50:00,38.43,38.45,38.42,38.45,93613.0,36.3121,36.331,36.3027,36.331,93613.0
2023-10-05 13:00:00,38.46,38.47,38.43,38.43,227550.0,36.3405,36.3499,36.3121,36.3121,227550.0
2023-10-05 13:10:00,38.44,38.48,38.43,38.47,166893.0,36.3216,36.3594,36.3121,36.3499,166893.0
2023-10-05 13:20:00,38.47,38.49,38.46,38.49,130712.0,36.3499,36.3688,36.3405,36.3688,130712.0
2023-10-05 13:30:00,38.49,38.53,38.47,38.52,283267.0,36.3688,36.4066,36.3499,36.3972,283267.0
2023-10-05 13:40:00,38.52,38.54,38.51,38.52,111709.0,36.3972,36.4161,36.3877,36.3972,111709.0
2023-10-05 13:50:00,38.52,38.53,38.5,38.52,327222.0,36.3972,36.4066,36.3783,36.3972,327222.0
2023-10-05 14:00:00,38.52,38.55,38.51,38.51,187349.0,36.3972,36.4255,36.3877,36.3877,187349.0
2023-10-05 14:10:00,38.51,38.54,38.5,38.54,110446.0,36.3877,36.4161,36.3783,36.4161,110446.0
2023-10-05 14:20:00,38.54,38.54,38.51,38.53,133421.0,36.4161,36.4161,36.3877,36.4066,133421.0
2023-10-05 14:30:00,38.53,38.57,38.53,38.57,158835.0,36.4066,36.4444,36.4066,36.4444,158835.0
2023-10-05 14:40:00,38.57,38.58,38.54,38.55,279702.0,36.4444,36.4539,36.4161,36.4255,279702.0
2023-10-05 14:50:00,38.55,38.57,38.54,38.57,116072.0,36.4255,36.4444,36.4161,36.4444,116072.0
2023-10-05 15:00:00,38.56,38.57,38.54,38.56,138691.0,36.435,36.4444,36.4161,36.435,138691.0
2023-10-05 15:10:00,38.56,38.56,38.54,38.54,136039.0,36.435,36.435,36.4161,36.4161,136039.0
2023-10-05 15:20:00,38.54,38.56,38.53,38.56,185682.0,36.4161,36.435,36.4066,36.435,185682.0
2023-10-05 15:30:00,38.55,38.57,38.55,38.57,247242.0,36.4255,36.4444,36.4255,36.4444,247242.0
2023-10-05 15:40:00,38.57,38.57,38.55,38.56,345096.0,36.4444,36.4444,36.4255,36.435,345096.0
2023-10-05 15:50:00,38.57,38.57,38.54,38.57,617754.0,36.4444,36.4444,36.4161,36.4444,617754.0
2023-10-06 09:30:00,38.58,38.66,38.58,38.6,467825.0,36.4539,36.5295,36.4539,36.4728,467825.0
2023-10-06 09:40:00,38.6,38.69,38.58,38.6,267540.0,36.4728,36.5578,36.4539,36.4728,267540.0
2023-10-06 09:50:00,38.6,38.61,38.54,38.57,280063.0,36.4728,36.4822,36.4161,36.4444,280063.0
2023-10-06 10:00:00,38.59,38.59,38.52,38.56,376440.0,36.4633,36.4633,36.3972,36.435,376440.0
2023-10-06 10:10:00,38.55,38.62,38.54,38.6,293711.0,36.4255,36.4917,36.4161,36.4728,293711.0
2023-10-06 10:20:00,38.6,38.72,38.56,38.72,207377.0,36.4728,36.5862,36.435,36.5862,207377.0
2023-10-06 10:30:00,38.72,38.79,38.71,38.78,297080.0,36.5862,36.6523,36.5767,36.6429,297080.0
2023-10-06 10:40:00,38.78,38.81,38.75,38.79,165909.0,36.6429,36.6712,36.6145,36.6523,165909.0
2023-10-06 10:50:00,38.79,38.8,38.74,38.78,181731.0,36.6523,36.6617,36.6051,36.6429,181731.0
2023-10-06 11:00:00,38.78,38.87,38.77,38.87,347255.0,36.6429,36.7279,36.6334,36.7279,347255.0
2023-10-06 11:10:00,38.86,38.92,38.85,38.89,232099.0,36.7184,36.7751,36.709,36.7468,232099.0
2023-10-06 11:20:00,38.9,39.01,38.9,38.99,193903.0,36.7562,36.8602,36.7562,36.8413,193903.0
2023-10-06 11:30:00,39.0,39.06,38.99,39.05,146859.0,36.8507,36.9074,36.8413,36.898,146859.0
2023-10-06 11:40:00,39.05,39.1,39.04,39.09,139795.0,36.898,36.9452,36.8885,36.9358,139795.0
2023-10-06 11:50:00,39.09,39.13,39.07,39.12,111695.0,36.9358,36.9736,36.9169,36.9641,111695.0
2023-10-06 12:00:00,39.12,39.15,39.1,39.12,155784.0,36.9641,36.9925,36.9452,36.9641,155784.0
2023-10-06 12:10:00,39.12,39.12,39.07,39.07,313329.0,36.9641,36.9641,36.9169,36.9169,313329.0
2023-10-06 12:20:00,39.08,39.08,39.04,39.07,160629.0,36.9263,36.9263,36.8885,36.9169,160629.0
2023-10-06 12:30:00,39.07,39.08,39.03,39.04,243193.0,36.9169,36.9263,36.8791,36.8885,243193.0
2023-10-06 12:40:00,39.05,39.09,39.04,39.08,175849.0,36.898,36.9358,36.8885,36.9263,175849.0
2023-10-06 12:50:00,39.09,39.09,39.05,39.06,123095.0,36.9358,36.9358,36.898,36.9074,123095.0
2023-10-06 13:00:00,39.07,39.09,39.06,39.08,135937.0,36.9169,36.9358,36.9074,36.9263,135937.0
2023-10-06 13:10:00,39.07,39.12,39.06,39.12,117973.0,36.9169,36.9641,36.9074,36.9641,117973.0
2023-10-06 13:20:00,39.12,39.14,39.11,39.14,139169.0,36.9641,36.983,36.9547,36.983,139169.0
2023-10-06 13:30:00,39.14,39.14,39.11,39.13,95192.0,36.983,36.983,36.9547,36.9736,95192.0
2023-10-06 13:40:00,39.13,39.13,39.1,39.11,140718.0,36.9736,36.9736,36.9452,36.9547,140718.0
2023-10-06 13:50:00,39.12,39.13,39.11,39.13,39300.0,36.9641,36.9736,36.9547,36.9736,39300.0
2023-10-06 14:00:00,39.13,39.13,39.11,39.13,203461.0,36.9736,36.9736,36.9547,36.9736,203461.0
2023-10-06 14:10:00,39.12,39.14,39.12,39.12,191579.0,36.9641,36.983,36.9641,36.9641,191579.0
2023-10-06 14:20:00,39.12,39.16,39.12,39.15,160617.0,36.9641,37.0019,36.9641,36.9925,160617.0
2023-10-06 14:30:00,39.16,39.18,39.15,39.18,129210.0,37.0019,37.0208,36.9925,37.0208,129210.0
2023-10-06 14:40:00,39.18,39.18,39.15,39.16,107393.0,37.0208,37.0208,36.9925,37.0019,107393.0
2023-10-06 14:50:00,39.16,39.16,39.13,39.15,102676.0,37.0019,37.0019,36.9736,36.9925,102676.0
2023-10-06 15:00:00,39.14,39.16,39.12,39.14,191925.0,36.983,37.0019,36.9641,36.983,191925.0
2023-10-06 15:10:00,39.15,39.15,39.12,39.13,162284.0,36.9925,36.9925,36.9641,36.9736,162284.0
2023-10-06 15:20:00,39.13,39.15,39.12,39.14,121471.0,36.9736,36.9925,36.9641,36.983,121471.0
2023-10-06 15:30:00,39.14,39.15,39.12,39.15,346052.0,36.983,36.9925,36.9641,36.9925,346052.0
2023-10-06 15:40:00,39.15,39.16,39.13,39.15,251856.0,36.9925,37.0019,36.9736,36.9925,251856.0
2023-10-06 15:50:00,39.14,39.14,39.09,39.1,197860.0,36.983,36.983,36.9358,36.9452,197860.0
2023-10-09 09:30:00,38.58,38.63,38.53,38.58,505645.0,36.4539,36.5011,36.4066,36.4539,505645.0
2023-10-09 09:40:00,38.58,38.66,38.57,38.62,291124.0,36.4539,36.5295,36.4444,36.4917,291124.0
2023-10-09 09:50:00,38.62,38.65,38.58,38.61,188804.0,36.4917,36.52,36.4539,36.4822,188804.0
2023-10-09 10:00:00,38.61,38.62,38.51,38.52,324485.0,36.4822,36.4917,36.3877,36.3972,324485.0
2023-10-09 10:10:00,38.52,38.58,38.5,38.55,274183.0,36.3972,36.4539,36.3783,36.4255,274183.0
2023-10-09 10:20:00,38.56,38.59,38.52,38.57,255532.0,36.435,36.4633,36.3972,36.4444,255532.0
2023-10-09 10:30:00,38.57,38.6,38.56,38.57,197373.0,36.4444,36.4728,36.435,36.4444,197373.0
2023-10-09 10:40:00,38.57,38.6,38.53,38.54,210175.0,36.4444,36.4728,36.4066,36.4161,210175.0
2023-10-09 10:50:00,38.54,38.57,38.53,38.57,175034.0,36.4161,36.4444,36.4066,36.4444,175034.0
2023-10-09 11:00:00,38.57,38.6,38.55,38.59,293438.0,36.4444,36.4728,36.4255,36.4633,293438.0
2023-10-09 11:10:00,38.59,38.61,38.57,38.59,166554.0,36.4633,36.4822,36.4444,36.4633,166554.0
2023-10-09 11:20:00,38.6,38.62,38.58,38.61,192352.0,36.4728,36.4917,36.4539,36.4822,192352.0
2023-10-09 11:30:00,38.61,38.65,38.61,38.65,220252.0,36.4822,36.52,36.4822,36.52,220252.0
2023-10-09 11:40:00,38.65,38.65,38.59,38.62,170196.0,36.52,36.52,36.4633,36.4917,170196.0
2023-10-09 11:50:00,38.62,38.65,38.62,38.63,169720.0,36.4917,36.52,36.4917,36.5011,169720.0
2023-10-09 12:00:00,38.63,38.66,38.62,38.65,157321.0,36.5011,36.5295,36.4917,36.52,157321.0
2023-10-09 12:10:00,38.64,38.65,38.62,38.64,99184.0,36.5106,36.52,36.4917,36.5106,99184.0
2023-10-09 12:20:00,38.64,38.66,38.61,38.61,110057.0,36.5106,36.5295,36.4822,36.4822,110057.0
2023-10-09 12:30:00,38.62,38.63,38.59,38.6,136214.0,36.4917,36.5011,36.4633,36.4728,136214.0
2023-10-09 12:40:00,38.61,38.61,38.59,38.61,107149.0,36.4822,36.4822,36.4633,36.4822,107149.0
2023-10-09 12:50:00,38.61,38.62,38.58,38.61,132467.0,36.4822,36.4917,36.4539,36.4822,132467.0
2023-10-09 13:00:00,38.61,38.62,38.59,38.62,100397.0,36.4822,36.4917,36.4633,36.4917,100397.0
2023-10-09 13:10:00,38.62,38.65,38.6,38.64,108835.0,36.4917,36.52,36.4728,36.5106,108835.0
2023-10-09 13:20:00,38.64,38.67,38.62,38.67,71098.0,36.5106,36.5389,36.4917,36.5389,71098.0
2023-10-09 13:30:00,38.67,38.75,38.67,38.75,81384.0,36.5389,36.6145,36.5389,36.6145,81384.0
2023-10-09 13:40:00,38.75,38.82,38.74,38.79,114206.0,36.6145,36.6806,36.6051,36.6523,114206.0
2023-10-09 13:50:00,38.8,38.82,38.79,38.82,191356.0,36.6617,36.6806,36.6523,36.6806,191356.0
2023-10-09 14:00:00,38.82,38.85,38.8,38.84,152627.0,36.6806,36.709,36.6617,36.6995,152627.0
2023-10-09 14:10:00,38.84,38.85,38.82,38.83,216489.0,36.6995,36.709,36.6806,36.6901,216489.0
2023-10-09 14:20:00,38.83,38.85,38.82,38.84,72380.0,36.6901,36.709,36.6806,36.6995,72380.0
2023-10-09 14:30:00,38.85,38.85,38.82,38.84,246678.0,36.709,36.709,36.6806,36.6995,246678.0
2023-10-09 14:40:00,38.84,38.87,38.84,38.84,184880.0,36.6995,36.7279,36.6995,36.6995,184880.0
2023-10-09 14:50:00,38.84,38.87,38.84,38.86,94320.0,36.6995,36.7279,36.6995,36.7184,94320.0
2023-10-09 15:00:00,38.85,38.87,38.84,38.87,178140.0,36.709,36.7279,36.6995,36.7279,178140.0
2023-10-09 15:10:00,38.87,38.88,38.85,38.86,338868.0,36.7279,36.7373,36.709,36.7184,338868.0
2023-10-09 15:20:00,38.86,38.86,38.85,38.86,201412.0,36.7184,36.7184,36.709,36.7184,201412.0
2023-10-09 15:30:00,38.86,38.86,38.83,38.84,352288.0,36.7184,36.7184,36.6901,36.6995,352288.0
2023-10-09 15:40:00,38.84,38.86,38.84,38.85,184941.0,36.6995,36.7184,36.6995,36.709,184941.0
2023-10-09 15:50:00,38.84,38.87,38.84,38.87,583371.0,36.6995,36.7279,36.6995,36.7279,583371.0
2023-10-10 09:30:00,39.15,39.26,39.15,39.22,388451.0,36.9925,37.0964,36.9925,37.0586,388451.0
2023-10-10 09:40:00,39.22,39.25,39.2,39.25,269295.0,37.0586,37.0869,37.0397,37.0869,269295.0
2023-10-10 09:50:00,39.25,39.31,39.25,39.31,268066.0,37.0869,37.1436,37.0869,37.1436,268066.0
2023-10-10 10:00:00,39.32,39.4,39.31,39.39,493113.0,37.1531,37.2287,37.1436,37.2192,493113.0
2023-10-10 10:10:00,39.39,39.42,39.38,39.42,311956.0,37.2192,37.2476,37.2098,37.2476,311956.0
2023-10-10 10:20:00,39.41,39.45,39.4,39.44,622590.0,37.2381,37.2759,37.2287,37.2665,622590.0
2023-10-10 10:30:00,39.44,39.46,39.42,39.43,261488.0,37.2665,37.2854,37.2476,37.257,261488.0
2023-10-10 10:40:00,39.43,39.45,39.39,39.41,192075.0,37.257,37.2759,37.2192,37.2381,192075.0
2023-10-10 10:50:00,39.4,39.44,39.4,39.43,290512.0,37.2287,37.2665,37.2287,37.257,290512.0
2023-10-10 11:00:00,39.43,39.48,39.42,39.46,162383.0,37.257,37.3043,37.2476,37.2854,162383.0
2023-10-10 11:10:00,39.46,39.49,39.44,39.48,154457.0,37.2854,37.3137,37.2665,37.3043,154457.0
2023-10-10 11:20:00,39.48,39.48,39.44,39.46,122081.0,37.3043,37.3043,37.2665,37.2854,122081.0
2023-10-10 11:30:00,39.46,39.48,39.44,39.47,233070.0,37.2854,37.3043,37.2665,37.2948,233070.0
2023-10-10 11:40:00,39.48,39.49,39.46,39.47,167025.0,37.3043,37.3137,37.2854,37.2948,167025.0
2023-10-10 11:50:00,39.47,39.5,39.46,39.5,141496.0,37.2948,37.3232,37.2854,37.3232,141496.0
2023-10-10 12:00:00,39.5,39.5,39.47,39.48,158364.0,37.3232,37.3232,37.2948,37.3043,158364.0
2023-10-10 12:10:00,39.47,39.49,39.47,39.48,90303.0,37.2948,37.3137,37.2948,37.3043,90303.0
2023-10-10 12:20:00,39.49,39.5,39.46,39.48,181372.0,37.3137,37.3232,37.2854,37.3043,181372.0
2023-10-10 12:30:00,39.48,39.5,39.48,39.5,107991.0,37.3043,37.3232,37.3043,37.3232,107991.0
2023-10-10 12:40:00,39.5,39.51,39.48,39.48,89269.0,37.3232,37.3326,37.3043,37.3043,89269.0
2023-10-10 12:50:00,39.48,39.5,39.47,39.47,89950.0,37.3043,37.3232,37.2948,37.2948,89950.0
2023-10-10 13:00:00,39.48,39.48,39.42,39.44,324622.0,37.3043,37.3043,37.2476,37.2665,324622.0
2023-10-10 13:10:00,39.43,39.45,39.4,39.44,111987.0,37.257,37.2759,37.2287,37.2665,111987.0
2023-10-10 13:20:00,39.43,39.46,39.43,39.46,209126.0,37.257,37.2854,37.257,37.2854,209126.0
2023-10-10 13:30:00,39.46,39.46,39.42,39.45,336010.0,37.2854,37.2854,37.2476,37.2759,336010.0
2023-10-10 13:40:00,39.44,39.48,39.44,39.48,277003.0,37.2665,37.3043,37.2665,37.3043,277003.0
2023-10-10 13:50:00,39.48,39.49,39.44,39.46,414243.0,37.3043,37.3137,37.2665,37.2854,414243.0
2023-10-10 14:00:00,39.46,39.47,39.45,39.46,338487.0,37.2854,37.2948,37.2759,37.2854,338487.0
2023-10-10 14:10:00,39.46,39.47,39.44,39.46,265036.0,37.2854,37.2948,37.2665,37.2854,265036.0
2023-10-10 14:20:00,39.46,39.49,39.44,39.48,160025.0,37.2854,37.3137,37.2665,37.3043,160025.0
2023-10-10 14:30:00,39.47,39.5,39.47,39.48,143005.0,37.2948,37.3232,37.2948,37.3043,143005.0
2023-10-10 14:40:00,39.48,39.52,39.47,39.5,152427.0,37.3043,37.3421,37.2948,37.3232,152427.0
2023-10-10 14:50:00,39.51,39.51,39.46,39.48,542790.0,37.3326,37.3326,37.2854,37.3043,542790.0
2023-10-10 15:00:00,39.47,39.49,39.47,39.48,280881.0,37.2948,37.3137,37.2948,37.3043,280881.0
2023-10-10 15:10:00,39.48,39.5,39.47,39.48,168057.0,37.3043,37.3232,37.2948,37.3043,168057.0
2023-10-10 15:20:00,39.48,39.5,39.47,39.5,193087.0,37.3043,37.3232,37.2948,37.3232,193087.0
2023-10-10 15:30:00,39.49,39.51,39.48,39.49,234640.0,37.3137,37.3326,37.3043,37.3137,234640.0
2023-10-10 15:40:00,39.48,39.52,39.48,39.51,229054.0,37.3043,37.3421,37.3043,37.3326,229054.0
2023-10-10 15:50:00,39.52,39.52,39.48,39.48,453277.0,37.3421,37.3421,37.3043,37.3043,453277.0
2023-10-11 09:30:00,39.65,39.7,39.63,39.66,315776.0,37.4649,37.5122,37.446,37.4744,315776.0
2023-10-11 09:40:00,39.67,39.77,39.65,39.75,345469.0,37.4838,37.5783,37.4649,37.5594,345469.0
2023-10-11 09:50:00,39.75,39.75,39.69,39.7,279690.0,37.5594,37.5594,37.5027,37.5122,279690.0
2023-10-11 10:00:00,39.71,39.72,39.67,39.68,298575.0,37.5216,37.531,37.4838,37.4933,298575.0
2023-10-11 10:10:00,39.68,39.68,39.6,39.62,198098.0,37.4933,37.4933,37.4177,37.4366,198098.0
2023-10-11 10:20:00,39.61,39.68,39.6,39.66,314975.0,37.4271,37.4933,37.4177,37.4744,314975.0
2023-10-11 10:30:00,39.66,39.68,39.63,39.66,231235.0,37.4744,37.4933,37.446,37.4744,231235.0
2023-10-11 10:40:00,39.66,39.68,39.63,39.64,221643.0,37.4744,37.4933,37.446,37.4555,221643.0
2023-10-11 10:50:00,39.65,39.68,39.63,39.66,182097.0,37.4649,37.4933,37.446,37.4744,182097.0
2023-10-11 11:00:00,39.66,39.69,39.65,39.68,379195.0,37.4744,37.5027,37.4649,37.4933,379195.0
2023-10-11 11:10:00,39.68,39.69,39.6,39.62,197852.0,37.4933,37.5027,37.4177,37.4366,197852.0
2023-10-11 11:20:00,39.62,39.63,39.6,39.6,108426.0,37.4366,37.446,37.4177,37.4177,108426.0
2023-10-11 11:30:00,39.61,39.62,39.59,39.6,111675.0,37.4271,37.4366,37.4082,37.4177,111675.0
2023-10-11 11:40:00,39.6,39.6,39.56,39.58,109927.0,37.4177,37.4177,37.3799,37.3988,109927.0
2023-10-11 11:50:00,39.58,39.6,39.57,39.58,101447.0,37.3988,37.4177,37.3893,37.3988,101447.0
2023-10-11 12:00:00,39.58,39.58,39.54,39.57,141606.0,37.3988,37.3988,37.361,37.3893,141606.0
2023-10-11 12:10:00,39.57,39.57,39.51,39.53,251559.0,37.3893,37.3893,37.3326,37.3515,251559.0
2023-10-11 12:20:00,39.53,39.54,39.5,39.53,167042.0,37.3515,37.361,37.3232,37.3515,167042.0
2023-10-11 12:30:00,39.54,39.56,39.53,39.54,244923.0,37.361,37.3799,37.3515,37.361,244923.0
2023-10-11 12:40:00,39.54,39.56,39.53,39.55,86138.0,37.361,37.3799,37.3515,37.3704,86138.0
2023-10-11 12:50:00,39.55,39.55,39.5,39.54,150248.0,37.3704,37.3704,37.3232,37.361,150248.0
2023-10-11 13:00:00,39.54,39.55,39.51,39.53,248430.0,37.361,37.3704,37.3326,37.3515,248430.0
2023-10-11 13:10:00,39.54,39.55,39.49,39.5,152340.0,37.361,37.3704,37.3137,37.3232,152340.0
2023-10-11 13:20:00,39.5,39.52,39.49,39.52,96100.0,37.3232,37.3421,37.3137,37.3421,96100.0
2023-10-11 13:30:00,39.51,39.52,39.48,39.48,95116.0,37.3326,37.3421,37.3043,37.3043,95116.0
2023-10-11 13:40:00,39.48,39.49,39.47,39.48,105176.0,37.3043,37.3137,37.2948,37.3043,105176.0
2023-10-11 13:50:00,39.48,39.53,39.48,39.53,117703.0,37.3043,37.3515,37.3043,37.3515,117703.0
2023-10-11 14:00:00,39.52,39.56,39.52,39.52,221309.0,37.3421,37.3799,37.3421,37.3421,221309.0
2023-10-11 14:10:00,39.52,39.54,39.51,39.52,190911.0,37.3421,37.361,37.3326,37.3421,190911.0
2023-10-11 14:20:00,39.53,39.58,39.52,39.55,152274.0,37.3515,37.3988,37.3421,37.3704,152274.0
2023-10-11 14:30:00,39.55,39.58,39.55,39.57,380098.0,37.3704,37.3988,37.3704,37.3893,380098.0
2023-10-11 14:40:00,39.57,39.59,39.56,39.58,154275.0,37.3893,37.4082,37.3799,37.3988,154275.0
2023-10-11 14:50:00,39.57,39.58,39.56,39.58,90758.0,37.3893,37.3988,37.3799,37.3988,90758.0
2023-10-11 15:00:00,39.58,39.59,39.57,39.57,205213.0,37.3988,37.4082,37.3893,37.3893,205213.0
2023-10-11 15:10:00,39.58,39.59,39.56,39.58,306824.0,37.3988,37.4082,37.3799,37.3988,306824.0
2023-10-11 15:20:00,39.58,39.6,39.56,39.6,154007.0,37.3988,37.4177,37.3799,37.4177,154007.0
2023-10-11 15:30:00,39.6,39.62,39.59,39.62,294628.0,37.4177,37.4366,37.4082,37.4366,294628.0
2023-10-11 15:40:00,39.62,39.63,39.61,39.62,201569.0,37.4366,37.446,37.4271,37.4366,201569.0
2023-10-11 15:50:00,39.61,39.62,39.6,39.61,246693.0,37.4271,37.4366,37.4177,37.4271,246693.0
2023-10-12 09:30:00,39.65,39.66,39.46,39.46,391022.0,37.4649,37.4744,37.2854,37.2854,391022.0
2023-10-12 09:40:00,39.46,39.46,39.37,39.38,197939.0,37.2854,37.2854,37.2003,37.2098,197939.0
2023-10-12 09:50:00,39.39,39.46,39.34,39.35,204278.0,37.2192,37.2854,37.172,37.1814,204278.0
2023-10-12 10:00:00,39.36,39.4,39.32,39.4,292442.0,37.1909,37.2287,37.1531,37.2287,292442.0
2023-10-12 10:10:00,39.4,39.44,39.39,39.4,273868.0,37.2287,37.2665,37.2192,37.2287,273868.0
2023-10-12 10:20:00,39.4,39.44,39.37,39.38,213283.0,37.2287,37.2665,37.2003,37.2098,213283.0
2023-10-12 10:30:00,39.39,39.39,39.34,39.36,307139.0,37.2192,37.2192,37.172,37.1909,307139.0
2023-10-12 10:40:00,39.36,39.39,39.33,39.34,149783.0,37.1909,37.2192,37.1625,37.172,149783.0
2023-10-12 10:50:00,39.34,39.35,39.31,39.32,183831.0,37.172,37.1814,37.1436,37.1531,183831.0
2023-10-12 11:00:00,39.32,39.33,39.3,39.32,170910.0,37.1531,37.1625,37.1342,37.1531,170910.0
2023-10-12 11:10:00,39.33,39.35,39.32,39.34,238924.0,37.1625,37.1814,37.1531,37.172,238924.0
2023-10-12 11:20:00,39.33,39.36,39.31,39.31,448920.0,37.1625,37.1909,37.1436,37.1436,448920.0
2023-10-12 11:30:00,39.31,39.33,39.3,39.33,905327.0,37.1436,37.1625,37.1342,37.1625,905327.0
2023-10-12 11:40:00,39.33,39.35,39.3,39.31,298248.0,37.1625,37.1814,37.1342,37.1436,298248.0
2023-10-12 11:50:00,39.3,39.34,39.3,39.33,279935.0,37.1342,37.172,37.1342,37.1625,279935.0
2023-10-12 12:00:00,39.34,39.36,39.31,39.34,148746.0,37.172,37.1909,37.1436,37.172,148746.0
2023-10-12 12:10:00,39.34,39.35,39.32,39.34,209169.0,37.172,37.1814,37.1531,37.172,209169.0
2023-10-12 12:20:00,39.33,39.36,39.32,39.34,376294.0,37.1625,37.1909,37.1531,37.172,376294.0
2023-10-12 12:30:00,39.33,39.34,39.3,39.32,235008.0,37.1625,37.172,37.1342,37.1531,235008.0
2023-10-12 12:40:00,39.32,39.33,39.31,39.31,182596.0,37.1531,37.1625,37.1436,37.1436,182596.0
2023-10-12 12:50:00,39.31,39.32,39.29,39.3,113528.0,37.1436,37.1531,37.1247,37.1342,113528.0
2023-10-12 13:00:00,39.3,39.31,39.22,39.23,179293.0,37.1342,37.1436,37.0586,37.0681,179293.0
2023-10-12 13:10:00,39.23,39.24,39.19,39.2,216452.0,37.0681,37.0775,37.0303,37.0397,216452.0
2023-10-12 13:20:00,39.21,39.22,39.16,39.17,118627.0,37.0492,37.0586,37.0019,37.0114,118627.0
2023-10-12 13:30:00,39.17,39.21,39.15,39.16,227232.0,37.0114,37.0492,36.9925,37.0019,227232.0
2023-10-12 13:40:00,39.16,39.18,39.14,39.16,117061.0,37.0019,37.0208,36.983,37.0019,117061.0
2023-10-12 13:50:00,39.16,39.16,39.13,39.13,184962.0,37.0019,37.0019,36.9736,36.9736,184962.0
2023-10-12 14:00:00,39.14,39.16,39.09,39.09,149088.0,36.983,37.0019,36.9358,36.9358,149088.0
2023-10-12 14:10:00,39.1,39.1,39.06,39.08,171422.0,36.9452,36.9452,36.9074,36.9263,171422.0
2023-10-12 14:20:00,39.08,39.14,39.08,39.14,161582.0,36.9263,36.983,36.9263,36.983,161582.0
2023-10-12 14:30:00,39.14,39.15,39.12,39.14,201447.0,36.983,36.9925,36.9641,36.983,201447.0
2023-10-12 14:40:00,39.14,39.17,39.12,39.16,181977.0,36.983,37.0114,36.9641,37.0019,181977.0
2023-10-12 14:50:00,39.16,39.17,39.13,39.13,147689.0,37.0019,37.0114,36.9736,36.9736,147689.0
2023-10-12 15:00:00,39.14,39.17,39.13,39.17,308826.0,36.983,37.0114,36.9736,37.0114,308826.0
2023-10-12 15:10:00,39.16,39.19,39.15,39.18,474458.0,37.0019,37.0303,36.9925,37.0208,474458.0
2023-10-12 15:20:00,39.18,39.19,39.16,39.17,226444.0,37.0208,37.0303,37.0019,37.0114,226444.0
2023-10-12 15:30:00,39.18,39.2,39.17,39.2,224979.0,37.0208,37.0397,37.0114,37.0397,224979.0
2023-10-12 15:40:00,39.19,39.2,39.18,39.19,160185.0,37.0303,37.0397,37.0208,37.0303,160185.0
2023-10-12 15:50:00,39.2,39.21,39.17,39.17,201992.0,37.0397,37.0492,37.0114,37.0114,201992.0
2023-10-13 09:30:00,39.2,39.32,39.19,39.31,353255.0,37.0397,37.1531,37.0303,37.1436,353255.0
2023-10-13 09:40:00,39.31,39.34,39.22,39.3,245345.0,37.1436,37.172,37.0586,37.1342,245345.0
2023-10-13 09:50:00,39.3,39.32,39.26,39.27,190636.0,37.1342,37.1531,37.0964,37.1058,190636.0
2023-10-13 10:00:00,39.26,39.27,39.2,39.24,356174.0,37.0964,37.1058,37.0397,37.0775,356174.0
2023-10-13 10:10:00,39.25,39.25,39.16,39.17,260488.0,37.0869,37.0869,37.0019,37.0114,260488.0
2023-10-13 10:20:00,39.17,39.21,39.14,39.16,224080.0,37.0114,37.0492,36.983,37.0019,224080.0
2023-10-13 10:30:00,39.15,39.2,39.13,39.15,245879.0,36.9925,37.0397,36.9736,36.9925,245879.0
2023-10-13 10:40:00,39.15,39.18,39.13,39.16,226821.0,36.9925,37.0208,36.9736,37.0019,226821.0
2023-10-13 10:50:00,39.16,39.17,39.1,39.13,255520.0,37.0019,37.0114,36.9452,36.9736,255520.0
2023-10-13 11:00:00,39.14,39.14,39.09,39.12,290588.0,36.983,36.983,36.9358,36.9641,290588.0
2023-10-13 11:10:00,39.13,39.14,39.09,39.09,469043.0,36.9736,36.983,36.9358,36.9358,469043.0
2023-10-13 11:20:00,39.09,39.11,39.02,39.05,223390.0,36.9358,36.9547,36.8696,36.898,223390.0
2023-10-13 11:30:00,39.05,39.08,39.04,39.07,207032.0,36.898,36.9263,36.8885,36.9169,207032.0
2023-10-13 11:40:00,39.07,39.07,39.03,39.03,285756.0,36.9169,36.9169,36.8791,36.8791,285756.0
2023-10-13 11:50:00,39.04,39.05,38.98,39.0,356143.0,36.8885,36.898,36.8318,36.8507,356143.0
2023-10-13 12:00:00,39.0,39.04,38.99,39.04,313100.0,36.8507,36.8885,36.8413,36.8885,313100.0
2023-10-13 12:10:00,39.03,39.06,39.02,39.04,252021.0,36.8791,36.9074,36.8696,36.8885,252021.0
2023-10-13 12:20:00,39.04,39.07,39.04,39.06,184630.0,36.8885,36.9169,36.8885,36.9074,184630.0
2023-10-13 12:30:00,39.07,39.08,39.05,39.06,196761.0,36.9169,36.9263,36.898,36.9074,196761.0
2023-10-13 12:40:00,39.05,39.09,39.05,39.06,96195.0,36.898,36.9358,36.898,36.9074,96195.0
2023-10-13 12:50:00,39.06,39.06,39.03,39.04,99882.0,36.9074,36.9074,36.8791,36.8885,99882.0
2023-10-13 13:00:00,39.04,39.06,39.01,39.02,136711.0,36.8885,36.9074,36.8602,36.8696,136711.0
2023-10-13 13:10:00,39.02,39.03,38.99,38.99,85507.0,36.8696,36.8791,36.8413,36.8413,85507.0
2023-10-13 13:20:00,39.0,39.02,38.96,38.96,157104.0,36.8507,36.8696,36.8129,36.8129,157104.0
2023-10-13 13:30:00,38.97,38.98,38.95,38.97,96697.0,36.8224,36.8318,36.8035,36.8224,96697.0
2023-10-13 13:40:00,38.97,39.02,38.96,39.01,195552.0,36.8224,36.8696,36.8129,36.8602,195552.0
2023-10-13 13:50:00,39.01,39.03,39.0,39.01,184468.0,36.8602,36.8791,36.8507,36.8602,184468.0
2023-10-13 14:00:00,39.01,39.03,38.99,39.0,105763.0,36.8602,36.8791,36.8413,36.8507,105763.0
2023-10-13 14:10:00,39.01,39.01,38.99,39.0,101094.0,36.8602,36.8602,36.8413,36.8507,101094.0
2023-10-13 14:20:00,39.0,39.02,38.98,38.99,89748.0,36.8507,36.8696,36.8318,36.8413,89748.0
2023-10-13 14:30:00,38.99,39.01,38.98,39.0,312888.0,36.8413,36.8602,36.8318,36.8507,312888.0
2023-10-13 14:40:00,39.01,39.01,38.99,39.0,183611.0,36.8602,36.8602,36.8413,36.8507,183611.0
2023-10-13 14:50:00,39.0,39.03,38.99,39.03,106015.0,36.8507,36.8791,36.8413,36.8791,106015.0
2023-10-13 15:00:00,39.03,39.04,39.0,39.03,234996.0,36.8791,36.8885,36.8507,36.8791,234996.0
2023-10-13 15:10:00,39.02,39.05,39.02,39.02,139976.0,36.8696,36.898,36.8696,36.8696,139976.0
2023-10-13 15:20:00,39.02,39.04,39.0,39.01,96424.0,36.8696,36.8885,36.8507,36.8602,96424.0
2023-10-13 15:30:00,39.01,39.03,39.01,39.02,159446.0,36.8602,36.8791,36.8602,36.8696,159446.0
2023-10-13 15:40:00,39.02,39.04,39.0,39.04,228493.0,36.8696,36.8885,36.8507,36.8885,228493.0
2023-10-13 15:50:00,39.04,39.05,39.02,39.04,223608.0,36.8885,36.898,36.8696,36.8885,223608.0
2023-10-16 09:30:00,39.01,39.05,38.98,39.0,446953.0,36.8602,36.898,36.8318,36.8507,446953.0
2023-10-16 09:40:00,39.0,39.08,38.99,39.07,247857.0,36.8507,36.9263,36.8413,36.9169,247857.0
2023-10-16 09:50:00,39.08,39.16,39.07,39.11,370838.0,36.9263,37.0019,36.9169,36.9547,370838.0
2023-10-16 10:00:00,39.12,39.13,39.09,39.12,211458.0,36.9641,36.9736,36.9358,36.9641,211458.0
2023-10-16 10:10:00,39.13,39.19,39.12,39.16,360006.0,36.9736,37.0303,36.9641,37.0019,360006.0
2023-10-16 10:20:00,39.17,39.23,39.16,39.22,373798.0,37.0114,37.0681,37.0019,37.0586,373798.0
2023-10-16 10:30:00,39.23,39.25,39.22,39.23,260563.0,37.0681,37.0869,37.0586,37.0681,260563.0
2023-10-16 10:40:00,39.24,39.31,39.24,39.3,388771.0,37.0775,37.1436,37.0775,37.1342,388771.0
2023-10-16 10:50:00,39.3,39.3,39.26,39.29,395801.0,37.1342,37.1342,37.0964,37.1247,395801.0
2023-10-16 11:00:00,39.29,39.3,39.26,39.28,383903.0,37.1247,37.1342,37.0964,37.1153,383903.0
2023-10-16 11:10:00,39.28,39.28,39.25,39.26,138579.0,37.1153,37.1153,37.0869,37.0964,138579.0
2023-10-16 11:20:00,39.27,39.32,39.25,39.3,164443.0,37.1058,37.1531,37.0869,37.1342,164443.0
2023-10-16 11:30:00,39.3,39.31,39.28,39.28,303697.0,37.1342,37.1436,37.1153,37.1153,303697.0
2023-10-16 11:40:00,39.27,39.29,39.26,39.27,241177.0,37.1058,37.1247,37.0964,37.1058,241177.0
2023-10-16 11:50:00,39.27,39.29,39.27,39.28,108321.0,37.1058,37.1247,37.1058,37.1153,108321.0
2023-10-16 12:00:00,39.29,39.3,39.27,39.29,131733.0,37.1247,37.1342,37.1058,37.1247,131733.0
2023-10-16 12:10:00,39.3,39.31,39.27,39.3,145226.0,37.1342,37.1436,37.1058,37.1342,145226.0
2023-10-16 12:20:00,39.31,39.32,39.29,39.31,169389.0,37.1436,37.1531,37.1247,37.1436,169389.0
2023-10-16 12:30:00,39.32,39.33,39.31,39.32,205426.0,37.1531,37.1625,37.1436,37.1531,205426.0
2023-10-16 12:40:00,39.32,39.34,39.31,39.33,157410.0,37.1531,37.172,37.1436,37.1625,157410.0
2023-10-16 12:50:00,39.33,39.35,39.32,39.35,163155.0,37.1625,37.1814,37.1531,37.1814,163155.0
2023-10-16 13:00:00,39.34,39.36,39.34,39.36,49322.0,37.172,37.1909,37.172,37.1909,49322.0
2023-10-16 13:10:00,39.36,39.37,39.32,39.33,202340.0,37.1909,37.2003,37.1531,37.1625,202340.0
2023-10-16 13:20:00,39.32,39.32,39.25,39.3,232649.0,37.1531,37.1531,37.0869,37.1342,232649.0
2023-10-16 13:30:00,39.3,39.32,39.29,39.31,143297.0,37.1342,37.1531,37.1247,37.1436,143297.0
2023-10-16 13:40:00,39.31,39.34,39.31,39.33,131954.0,37.1436,37.172,37.1436,37.1625,131954.0
2023-10-16 13:50:00,39.33,39.34,39.32,39.33,217777.0,37.1625,37.172,37.1531,37.1625,217777.0
2023-10-16 14:00:00,39.32,39.34,39.31,39.34,336538.0,37.1531,37.172,37.1436,37.172,336538.0
2023-10-16 14:10:00,39.33,39.34,39.31,39.33,133850.0,37.1625,37.172,37.1436,37.1625,133850.0
2023-10-16 14:20:00,39.33,39.33,39.3,39.32,172746.0,37.1625,37.1625,37.1342,37.1531,172746.0
2023-10-16 14:30:00,39.31,39.33,39.29,39.31,185575.0,37.1436,37.1625,37.1247,37.1436,185575.0
2023-10-16 14:40:00,39.31,39.32,39.3,39.3,138811.0,37.1436,37.1531,37.1342,37.1342,138811.0
2023-10-16 14:50:00,39.31,39.33,39.3,39.33,204802.0,37.1436,37.1625,37.1342,37.1625,204802.0
2023-10-16 15:00:00,39.33,39.33,39.31,39.33,277396.0,37.1625,37.1625,37.1436,37.1625,277396.0
2023-10-16 15:10:00,39.33,39.35,39.32,39.33,216922.0,37.1625,37.1814,37.1531,37.1625,216922.0
2023-10-16 15:20:00,39.33,39.35,39.32,39.35,135054.0,37.1625,37.1814,37.1531,37.1814,135054.0
2023-10-16 15:30:00,39.35,39.35,39.32,39.33,258273.0,37.1814,37.1814,37.1531,37.1625,258273.0
2023-10-16 15:40:00,39.32,39.33,39.32,39.32,165815.0,37.1531,37.1625,37.1531,37.1531,165815.0
2023-10-16 15:50:00,39.32,39.33,39.3,39.3,286307.0,37.1531,37.1625,37.1342,37.1342,286307.0
2023-10-17 09:30:00,38.96,39.05,38.95,39.04,406808.0,36.8129,36.898,36.8035,36.8885,406808.0
2023-10-17 09:40:00,39.04,39.06,39.01,39.03,161803.0,36.8885,36.9074,36.8602,36.8791,161803.0
2023-10-17 09:50:00,39.02,39.04,39.0,39.04,156288.0,36.8696,36.8885,36.8507,36.8885,156288.0
2023-10-17 10:00:00,39.03,39.09,39.01,39.09,241975.0,36.8791,36.9358,36.8602,36.9358,241975.0
2023-10-17 10:10:00,39.09,39.17,39.09,39.16,152882.0,36.9358,37.0114,36.9358,37.0019,152882.0
2023-10-17 10:20:00,39.17,39.21,39.16,39.19,223393.0,37.0114,37.0492,37.0019,37.0303,223393.0
2023-10-17 10:30:00,39.18,39.24,39.16,39.22,271592.0,37.0208,37.0775,37.0019,37.0586,271592.0
2023-10-17 10:40:00,39.21,39.22,39.18,39.21,137933.0,37.0492,37.0586,37.0208,37.0492,137933.0
2023-10-17 10:50:00,39.21,39.21,39.17,39.2,133340.0,37.0492,37.0492,37.0114,37.0397,133340.0
2023-10-17 11:00:00,39.2,39.23,39.18,39.2,420290.0,37.0397,37.0681,37.0208,37.0397,420290.0
2023-10-17 11:10:00,39.2,39.25,39.19,39.24,224689.0,37.0397,37.0869,37.0303,37.0775,224689.0
2023-10-17 11:20:00,39.25,39.25,39.2,39.22,116898.0,37.0869,37.0869,37.0397,37.0586,116898.0
2023-10-17 11:30:00,39.22,39.27,39.2,39.25,170091.0,37.0586,37.1058,37.0397,37.0869,170091.0
2023-10-17 11:40:00,39.25,39.27,39.24,39.27,129394.0,37.0869,37.1058,37.0775,37.1058,129394.0
2023-10-17 11:50:00,39.26,39.3,39.26,39.3,127991.0,37.0964,37.1342,37.0964,37.1342,127991.0
2023-10-17 12:00:00,39.3,39.32,39.28,39.3,204130.0,37.1342,37.1531,37.1153,37.1342,204130.0
2023-10-17 12:10:00,39.3,39.31,39.29,39.3,101227.0,37.1342,37.1436,37.1247,37.1342,101227.0
2023-10-17 12:20:00,39.29,39.34,39.29,39.33,162490.0,37.1247,37.172,37.1247,37.1625,162490.0
2023-10-17 12:30:00,39.33,39.34,39.3,39.3,75965.0,37.1625,37.172,37.1342,37.1342,75965.0
2023-10-17 12:40:00,39.3,39.31,39.26,39.28,103238.0,37.1342,37.1436,37.0964,37.1153,103238.0
2023-10-17 12:50:00,39.28,39.29,39.24,39.24,115534.0,37.1153,37.1247,37.0775,37.0775,115534.0
2023-10-17 13:00:00,39.24,39.26,39.22,39.23,156885.0,37.0775,37.0964,37.0586,37.0681,156885.0
2023-10-17 13:10:00,39.24,39.24,39.21,39.22,108978.0,37.0775,37.0775,37.0492,37.0586,108978.0
2023-10-17 13:20:00,39.23,39.23,39.21,39.22,152030.0,37.0681,37.0681,37.0492,37.0586,152030.0
2023-10-17 13:30:00,39.22,39.23,39.18,39.19,124975.0,37.0586,37.0681,37.0208,37.0303,124975.0
2023-10-17 13:40:00,39.18,39.19,39.15,39.17,103518.0,37.0208,37.0303,36.9925,37.0114,103518.0
2023-10-17 13:50:00,39.18,39.18,39.11,39.13,295290.0,37.0208,37.0208,36.9547,36.9736,295290.0
2023-10-17 14:00:00,39.13,39.14,39.11,39.12,126172.0,36.9736,36.983,36.9547,36.9641,126172.0
2023-10-17 14:10:00,39.11,39.14,39.11,39.12,199664.0,36.9547,36.983,36.9547,36.9641,199664.0
2023-10-17 14:20:00,39.12,39.13,39.11,39.11,174964.0,36.9641,36.9736,36.9547,36.9547,174964.0
2023-10-17 14:30:00,39.11,39.13,39.1,39.13,211369.0,36.9547,36.9736,36.9452,36.9736,211369.0
2023-10-17 14:40:00,39.13,39.15,39.12,39.15,212115.0,36.9736,36.9925,36.9641,36.9925,212115.0
2023-10-17 14:50:00,39.15,39.15,39.09,39.1,235488.0,36.9925,36.9925,36.9358,36.9452,235488.0
2023-10-17 15:00:00,39.11,39.14,39.1,39.13,309671.0,36.9547,36.983,36.9452,36.9736,309671.0
2023-10-17 15:10:00,39.14,39.16,39.13,39.15,213646.0,36.983,37.0019,36.9736,36.9925,213646.0
2023-10-17 15:20:00,39.15,39.17,39.14,39.16,155103.0,36.9925,37.0114,36.983,37.0019,155103.0
2023-10-17 15:30:00,39.16,39.17,39.14,39.15,183044.0,37.0019,37.0114,36.983,36.9925,183044.0
2023-10-17 15:40:00,39.15,39.16,39.13,39.15,232274.0,36.9925,37.0019,36.9736,36.9925,232274.0
2023-10-17 15:50:00,39.15,39.16,39.14,39.14,301082.0,36.9925,37.0019,36.983,36.983,301082.0
2023-10-18 09:30:00,38.75,38.76,38.69,38.73,299205.0,36.6145,36.624,36.5578,36.5956,299205.0
2023-10-18 09:40:00,38.72,38.73,38.68,38.7,204456.0,36.5862,36.5956,36.5484,36.5673,204456.0
2023-10-18 09:50:00,38.7,38.72,38.68,38.69,117733.0,36.5673,36.5862,36.5484,36.5578,117733.0
2023-10-18 10:00:00,38.7,38.7,38.64,38.67,219599.0,36.5673,36.5673,36.5106,36.5389,219599.0
2023-10-18 10:10:00,38.68,38.71,38.64,38.71,219350.0,36.5484,36.5767,36.5106,36.5767,219350.0
2023-10-18 10:20:00,38.71,38.73,38.64,38.65,268702.0,36.5767,36.5956,36.5106,36.52,268702.0
2023-10-18 10:30:00,38.65,38.66,38.55,38.58,194698.0,36.52,36.5295,36.4255,36.4539,194698.0
2023-10-18 10:40:00,38.57,38.6,38.55,38.57,174450.0,36.4444,36.4728,36.4255,36.4444,174450.0
2023-10-18 10:50:00,38.57,38.58,38.53,38.55,147272.0,36.4444,36.4539,36.4066,36.4255,147272.0
2023-10-18 11:00:00,38.55,38.59,38.54,38.55,149865.0,36.4255,36.4633,36.4161,36.4255,149865.0
2023-10-18 11:10:00,38.55,38.59,38.53,38.58,462557.0,36.4255,36.4633,36.4066,36.4539,462557.0
2023-10-18 11:20:00,38.58,38.59,38.55,38.57,98380.0,36.4539,36.4633,36.4255,36.4444,98380.0
2023-10-18 11:30:00,38.56,38.58,38.53,38.55,156691.0,36.435,36.4539,36.4066,36.4255,156691.0
2023-10-18 11:40:00,38.55,38.56,38.53,38.54,106241.0,36.4255,36.435,36.4066,36.4161,106241.0
2023-10-18 11:50:00,38.54,38.56,38.52,38.53,117760.0,36.4161,36.435,36.3972,36.4066,117760.0
2023-10-18 12:00:00,38.54,38.56,38.51,38.55,198151.0,36.4161,36.435,36.3877,36.4255,198151.0
2023-10-18 12:10:00,38.55,38.56,38.51,38.52,114543.0,36.4255,36.435,36.3877,36.3972,114543.0
2023-10-18 12:20:00,38.52,38.52,38.49,38.5,86427.0,36.3972,36.3972,36.3688,36.3783,86427.0
2023-10-18 12:30:00,38.51,38.54,38.5,38.52,198277.0,36.3877,36.4161,36.3783,36.3972,198277.0
2023-10-18 12:40:00,38.52,38.55,38.51,38.54,178251.0,36.3972,36.4255,36.3877,36.4161,178251.0
2023-10-18 12:50:00,38.54,38.54,38.51,38.52,101536.0,36.4161,36.4161,36.3877,36.3972,101536.0
2023-10-18 13:00:00,38.53,38.59,38.5,38.58,190574.0,36.4066,36.4633,36.3783,36.4539,190574.0
2023-10-18 13:10:00,38.58,38.62,38.57,38.58,146939.0,36.4539,36.4917,36.4444,36.4539,146939.0
2023-10-18 13:20:00,38.58,38.59,38.56,38.57,136770.0,36.4539,36.4633,36.435,36.4444,136770.0
2023-10-18 13:30:00,38.56,38.56,38.51,38.52,221289.0,36.435,36.435,36.3877,36.3972,221289.0
2023-10-18 13:40:00,38.52,38.53,38.5,38.53,103047.0,36.3972,36.4066,36.3783,36.4066,103047.0
2023-10-18 13:50:00,38.53,38.57,38.53,38.56,104195.0,36.4066,36.4444,36.4066,36.435,104195.0
2023-10-18 14:00:00,38.56,38.58,38.54,38.57,248358.0,36.435,36.4539,36.4161,36.4444,248358.0
2023-10-18 14:10:00,38.57,38.57,38.52,38.53,226896.0,36.4444,36.4444,36.3972,36.4066,226896.0
2023-10-18 14:20:00,38.53,38.55,38.51,38.54,169914.0,36.4066,36.4255,36.3877,36.4161,169914.0
2023-10-18 14:30:00,38.53,38.56,38.51,38.52,276131.0,36.4066,36.435,36.3877,36.3972,276131.0
2023-10-18 14:40:00,38.52,38.52,38.49,38.5,387693.0,36.3972,36.3972,36.3688,36.3783,387693.0
2023-10-18 14:50:00,38.5,38.5,38.47,38.49,345809.0,36.3783,36.3783,36.3499,36.3688,345809.0
2023-10-18 15:00:00,38.48,38.49,38.45,38.47,277134.0,36.3594,36.3688,36.331,36.3499,277134.0
2023-10-18 15:10:00,38.47,38.49,38.46,38.48,402854.0,36.3499,36.3688,36.3405,36.3594,402854.0
2023-10-18 15:20:00,38.48,38.5,38.47,38.48,292208.0,36.3594,36.3783,36.3499,36.3594,292208.0
2023-10-18 15:30:00,38.48,38.49,38.47,38.48,221353.0,36.3594,36.3688,36.3499,36.3594,221353.0
2023-10-18 15:40:00,38.48,38.49,38.46,38.47,429617.0,36.3594,36.3688,36.3405,36.3499,429617.0
2023-10-18 15:50:00,38.47,38.52,38.46,38.5,423606.0,36.3499,36.3972,36.3405,36.3783,423606.0
2023-10-19 09:30:00,38.46,38.51,38.43,38.48,279985.0,36.3405,36.3877,36.3121,36.3594,279985.0
2023-10-19 09:40:00,38.48,38.49,38.44,38.47,701434.0,36.3594,36.3688,36.3216,36.3499,701434.0
2023-10-19 09:50:00,38.47,38.47,38.43,38.45,289865.0,36.3499,36.3499,36.3121,36.331,289865.0
2023-10-19 10:00:00,38.45,38.46,38.42,38.44,201892.0,36.331,36.3405,36.3027,36.3216,201892.0
2023-10-19 10:10:00,38.45,38.49,38.42,38.43,255110.0,36.331,36.3688,36.3027,36.3121,255110.0
2023-10-19 10:20:00,38.43,38.44,38.37,38.37,373103.0,36.3121,36.3216,36.2554,36.2554,373103.0
2023-10-19 10:30:00,38.37,38.43,38.36,38.41,338113.0,36.2554,36.3121,36.246,36.2932,338113.0
2023-10-19 10:40:00,38.41,38.43,38.39,38.4,281113.0,36.2932,36.3121,36.2743,36.2838,281113.0
2023-10-19 10:50:00,38.4,38.42,38.38,38.4,379538.0,36.2838,36.3027,36.2649,36.2838,379538.0
2023-10-19 11:00:00,38.39,38.45,38.39,38.45,266730.0,36.2743,36.331,36.2743,36.331,266730.0
2023-10-19 11:10:00,38.44,38.46,38.41,38.43,168127.0,36.3216,36.3405,36.2932,36.3121,168127.0
2023-10-19 11:20:00,38.43,38.48,38.4,38.47,186816.0,36.3121,36.3594,36.2838,36.3499,186816.0
2023-10-19 11:30:00,38.46,38.49,38.46,38.47,226731.0,36.3405,36.3688,36.3405,36.3499,226731.0
2023-10-19 11:40:00,38.48,38.5,38.47,38.49,147550.0,36.3594,36.3783,36.3499,36.3688,147550.0
2023-10-19 11:50:00,38.49,38.49,38.45,38.45,139564.0,36.3688,36.3688,36.331,36.331,139564.0
2023-10-19 12:00:00,38.45,38.59,38.41,38.52,917381.0,36.331,36.4633,36.2932,36.3972,917381.0
2023-10-19 12:10:00,38.52,38.6,38.51,38.59,249895.0,36.3972,36.4728,36.3877,36.4633,249895.0
2023-10-19 12:20:00,38.59,38.63,38.48,38.49,488801.0,36.4633,36.5011,36.3594,36.3688,488801.0
2023-10-19 12:30:00,38.49,38.51,38.35,38.39,381028.0,36.3688,36.3877,36.2365,36.2743,381028.0
2023-10-19 12:40:00,38.39,38.49,38.38,38.48,423241.0,36.2743,36.3688,36.2649,36.3594,423241.0
2023-10-19 12:50:00,38.48,38.56,38.47,38.55,264735.0,36.3594,36.435,36.3499,36.4255,264735.0
2023-10-19 13:00:00,38.56,38.62,38.55,38.61,698221.0,36.435,36.4917,36.4255,36.4822,698221.0
2023-10-19 13:10:00,38.6,38.62,38.56,38.6,437538.0,36.4728,36.4917,36.435,36.4728,437538.0
2023-10-19 13:20:00,38.6,38.62,38.54,38.56,325765.0,36.4728,36.4917,36.4161,36.435,325765.0
2023-10-19 13:30:00,38.57,38.6,38.49,38.5,111999.0,36.4444,36.4728,36.3688,36.3783,111999.0
2023-10-19 13:40:00,38.5,38.51,38.47,38.5,164493.0,36.3783,36.3877,36.3499,36.3783,164493.0
2023-10-19 13:50:00,38.5,38.53,38.49,38.51,96112.0,36.3783,36.4066,36.3688,36.3877,96112.0
2023-10-19 14:00:00,38.51,38.54,38.5,38.51,228711.0,36.3877,36.4161,36.3783,36.3877,228711.0
2023-10-19 14:10:00,38.5,38.54,38.5,38.52,89387.0,36.3783,36.4161,36.3783,36.3972,89387.0
2023-10-19 14:20:00,38.52,38.53,38.47,38.48,129574.0,36.3972,36.4066,36.3499,36.3594,129574.0
2023-10-19 14:30:00,38.48,38.48,38.39,38.41,221955.0,36.3594,36.3594,36.2743,36.2932,221955.0
2023-10-19 14:40:00,38.41,38.41,38.37,38.37,167432.0,36.2932,36.2932,36.2554,36.2554,167432.0
2023-10-19 14:50:00,38.37,38.39,38.35,38.38,218744.0,36.2554,36.2743,36.2365,36.2649,218744.0
2023-10-19 15:00:00,38.37,38.4,38.36,38.38,211144.0,36.2554,36.2838,36.246,36.2649,211144.0
2023-10-19 15:10:00,38.38,38.4,38.35,38.37,659409.0,36.2649,36.2838,36.2365,36.2554,659409.0
2023-10-19 15:20:00,38.37,38.38,38.35,38.37,519462.0,36.2554,36.2649,36.2365,36.2554,519462.0
2023-10-19 15:30:00,38.37,38.39,38.36,38.38,240239.0,36.2554,36.2743,36.246,36.2649,240239.0
2023-10-19 15:40:00,38.37,38.38,38.34,38.38,322301.0,36.2554,36.2649,36.2271,36.2649,322301.0
2023-10-19 15:50:00,38.38,38.39,38.36,38.37,212186.0,36.2649,36.2743,36.246,36.2554,212186.0
2023-10-20 09:30:00,38.07,38.13,38.02,38.11,454984.0,35.972,36.0287,35.9247,36.0098,454984.0
2023-10-20 09:40:00,38.1,38.14,38.07,38.14,364366.0,36.0003,36.0381,35.972,36.0381,364366.0
2023-10-20 09:50:00,38.14,38.15,38.09,38.11,248839.0,36.0381,36.0476,35.9909,36.0098,248839.0
2023-10-20 10:00:00,38.11,38.15,38.07,38.09,308703.0,36.0098,36.0476,35.972,35.9909,308703.0
2023-10-20 10:10:00,38.09,38.1,38.01,38.02,201193.0,35.9909,36.0003,35.9153,35.9247,201193.0
2023-10-20 10:20:00,38.02,38.03,37.98,37.99,249881.0,35.9247,35.9342,35.8869,35.8964,249881.0
2023-10-20 10:30:00,37.98,38.04,37.97,38.01,256552.0,35.8869,35.9436,35.8775,35.9153,256552.0
2023-10-20 10:40:00,38.01,38.02,37.96,38.01,358695.0,35.9153,35.9247,35.868,35.9153,358695.0
2023-10-20 10:50:00,38.01,38.01,37.94,37.96,211929.0,35.9153,35.9153,35.8491,35.868,211929.0
2023-10-20 11:00:00,37.96,38.0,37.96,37.97,247142.0,35.868,35.9058,35.868,35.8775,247142.0
2023-10-20 11:10:00,37.97,37.99,37.93,37.93,368295.0,35.8775,35.8964,35.8397,35.8397,368295.0
2023-10-20 11:20:00,37.94,37.97,37.93,37.96,257996.0,35.8491,35.8775,35.8397,35.868,257996.0
2023-10-20 11:30:00,37.96,37.96,37.92,37.94,355120.0,35.868,35.868,35.8302,35.8491,355120.0
2023-10-20 11:40:00,37.94,37.97,37.93,37.95,478616.0,35.8491,35.8775,35.8397,35.8586,478616.0
2023-10-20 11:50:00,37.96,37.99,37.95,37.98,373288.0,35.868,35.8964,35.8586,35.8869,373288.0
2023-10-20 12:00:00,37.98,37.98,37.91,37.91,742662.0,35.8869,35.8869,35.8208,35.8208,742662.0
2023-10-20 12:10:00,37.91,37.94,37.9,37.94,253896.0,35.8208,35.8491,35.8113,35.8491,253896.0
2023-10-20 12:20:00,37.93,37.95,37.92,37.92,315472.0,35.8397,35.8586,35.8302,35.8302,315472.0
2023-10-20 12:30:00,37.93,37.97,37.92,37.96,233004.0,35.8397,35.8775,35.8302,35.868,233004.0
2023-10-20 12:40:00,37.95,37.97,37.94,37.96,267976.0,35.8586,35.8775,35.8491,35.868,267976.0
2023-10-20 12:50:00,37.97,37.99,37.95,37.98,287273.0,35.8775,35.8964,35.8586,35.8869,287273.0
2023-10-20 13:00:00,37.98,37.99,37.94,37.95,235443.0,35.8869,35.8964,35.8491,35.8586,235443.0
2023-10-20 13:10:00,37.95,38.02,37.95,38.01,228838.0,35.8586,35.9247,35.8586,35.9153,228838.0
2023-10-20 13:20:00,38.02,38.02,37.98,38.0,348706.0,35.9247,35.9247,35.8869,35.9058,348706.0
2023-10-20 13:30:00,38.0,38.01,37.97,37.97,183150.0,35.9058,35.9153,35.8775,35.8775,183150.0
2023-10-20 13:40:00,37.98,38.01,37.96,37.97,233171.0,35.8869,35.9153,35.868,35.8775,233171.0
2023-10-20 13:50:00,37.96,37.97,37.94,37.97,114788.0,35.868,35.8775,35.8491,35.8775,114788.0
2023-10-20 14:00:00,37.97,37.98,37.95,37.95,249147.0,35.8775,35.8869,35.8586,35.8586,249147.0
2023-10-20 14:10:00,37.96,37.96,37.9,37.91,415684.0,35.868,35.868,35.8113,35.8208,415684.0
2023-10-20 14:20:00,37.91,37.92,37.9,37.91,154406.0,35.8208,35.8302,35.8113,35.8208,154406.0
2023-10-20 14:30:00,37.91,37.94,37.9,37.93,245762.0,35.8208,35.8491,35.8113,35.8397,245762.0
2023-10-20 14:40:00,37.92,37.94,37.91,37.93,126709.0,35.8302,35.8491,35.8208,35.8397,126709.0
2023-10-20 14:50:00,37.92,37.96,37.92,37.95,270384.0,35.8302,35.868,35.8302,35.8586,270384.0
2023-10-20 15:00:00,37.94,37.96,37.92,37.93,245701.0,35.8491,35.868,35.8302,35.8397,245701.0
2023-10-20 15:10:00,37.93,37.95,37.91,37.95,175784.0,35.8397,35.8586,35.8208,35.8586,175784.0
2023-10-20 15:20:00,37.95,37.95,37.91,37.93,237979.0,35.8586,35.8586,35.8208,35.8397,237979.0
2023-10-20 15:30:00,37.93,37.94,37.92,37.93,162657.0,35.8397,35.8491,35.8302,35.8397,162657.0
2023-10-20 15:40:00,37.93,37.93,37.89,37.91,300584.0,35.8397,35.8397,35.8019,35.8208,300584.0
2023-10-20 15:50:00,37.9,37.91,37.88,37.9,840527.0,35.8113,35.8208,35.7924,35.8113,840527.0
2023-10-23 09:30:00,37.61,37.65,37.56,37.57,421226.0,35.5373,35.5751,35.4901,35.4995,421226.0
2023-10-23 09:40:00,37.57,37.62,37.45,37.62,248482.0,35.4995,35.5468,35.3861,35.5468,248482.0
2023-10-23 09:50:00,37.62,37.65,37.58,37.64,194446.0,35.5468,35.5751,35.509,35.5657,194446.0
2023-10-23 10:00:00,37.65,37.67,37.62,37.67,339219.0,35.5751,35.594,35.5468,35.594,339219.0
2023-10-23 10:10:00,37.67,37.74,37.67,37.74,250068.0,35.594,35.6602,35.594,35.6602,250068.0
2023-10-23 10:20:00,37.73,37.76,37.71,37.72,171653.0,35.6507,35.6791,35.6318,35.6413,171653.0
2023-10-23 10:30:00,37.72,37.73,37.67,37.71,286247.0,35.6413,35.6507,35.594,35.6318,286247.0
2023-10-23 10:40:00,37.71,37.75,37.71,37.75,126341.0,35.6318,35.6696,35.6318,35.6696,126341.0
2023-10-23 10:50:00,37.74,37.77,37.73,37.74,151930.0,35.6602,35.6885,35.6507,35.6602,151930.0
2023-10-23 11:00:00,37.74,37.79,37.73,37.77,133918.0,35.6602,35.7074,35.6507,35.6885,133918.0
2023-10-23 11:10:00,37.77,37.82,37.77,37.81,280429.0,35.6885,35.7358,35.6885,35.7263,280429.0
2023-10-23 11:20:00,37.82,37.86,37.81,37.86,192065.0,35.7358,35.7736,35.7263,35.7736,192065.0
2023-10-23 11:30:00,37.85,37.88,37.84,37.87,204714.0,35.7641,35.7924,35.7547,35.783,204714.0
2023-10-23 11:40:00,37.88,37.88,37.83,37.84,562590.0,35.7924,35.7924,35.7452,35.7547,562590.0
2023-10-23 11:50:00,37.84,37.87,37.83,37.85,127588.0,35.7547,35.783,35.7452,35.7641,127588.0
2023-10-23 12:00:00,37.86,37.87,37.83,37.86,251601.0,35.7736,35.783,35.7452,35.7736,251601.0
2023-10-23 12:10:00,37.87,37.87,37.83,37.84,213546.0,35.783,35.783,35.7452,35.7547,213546.0
2023-10-23 12:20:00,37.84,37.86,37.82,37.86,237501.0,35.7547,35.7736,35.7358,35.7736,237501.0
2023-10-23 12:30:00,37.85,37.87,37.84,37.87,219708.0,35.7641,35.783,35.7547,35.783,219708.0
2023-10-23 12:40:00,37.87,37.87,37.85,37.86,182696.0,35.783,35.783,35.7641,35.7736,182696.0
2023-10-23 12:50:00,37.87,37.94,37.86,37.94,272392.0,35.783,35.8491,35.7736,35.8491,272392.0
2023-10-23 13:00:00,37.94,37.95,37.91,37.93,241621.0,35.8491,35.8586,35.8208,35.8397,241621.0
2023-10-23 13:10:00,37.92,37.93,37.87,37.87,133158.0,35.8302,35.8397,35.783,35.783,133158.0
2023-10-23 13:20:00,37.87,37.89,37.86,37.88,159230.0,35.783,35.8019,35.7736,35.7924,159230.0
2023-10-23 13:30:00,37.88,37.9,37.87,37.88,202049.0,35.7924,35.8113,35.783,35.7924,202049.0
2023-10-23 13:40:00,37.89,37.91,37.88,37.91,251496.0,35.8019,35.8208,35.7924,35.8208,251496.0
2023-10-23 13:50:00,37.91,37.91,37.85,37.87,139173.0,35.8208,35.8208,35.7641,35.783,139173.0
2023-10-23 14:00:00,37.87,37.89,37.85,37.89,211459.0,35.783,35.8019,35.7641,35.8019,211459.0
2023-10-23 14:10:00,37.89,37.89,37.84,37.85,199033.0,35.8019,35.8019,35.7547,35.7641,199033.0
2023-10-23 14:20:00,37.86,37.87,37.84,37.87,178362.0,35.7736,35.783,35.7547,35.783,178362.0
2023-10-23 14:30:00,37.86,37.89,37.85,37.89,225476.0,35.7736,35.8019,35.7641,35.8019,225476.0
2023-10-23 14:40:00,37.89,37.91,37.86,37.9,183986.0,35.8019,35.8208,35.7736,35.8113,183986.0
2023-10-23 14:50:00,37.89,37.9,37.87,37.88,242894.0,35.8019,35.8113,35.783,35.7924,242894.0
2023-10-23 15:00:00,37.89,37.89,37.86,37.87,208656.0,35.8019,35.8019,35.7736,35.783,208656.0
2023-10-23 15:10:00,37.87,37.87,37.84,37.85,352393.0,35.783,35.783,35.7547,35.7641,352393.0
2023-10-23 15:20:00,37.86,37.86,37.8,37.82,218263.0,35.7736,35.7736,35.7169,35.7358,218263.0
2023-10-23 15:30:00,37.81,37.82,37.8,37.8,225651.0,35.7263,35.7358,35.7169,35.7169,225651.0
2023-10-23 15:40:00,37.81,37.83,37.8,37.82,628359.0,35.7263,35.7452,35.7169,35.7358,628359.0
2023-10-23 15:50:00,37.82,37.83,37.8,37.82,808853.0,35.7358,35.7452,35.7169,35.7358,808853.0
2023-10-24 09:30:00,37.92,38.12,37.92,38.11,403291.0,35.8302,36.0192,35.8302,36.0098,403291.0
2023-10-24 09:40:00,38.11,38.12,38.02,38.1,259298.0,36.0098,36.0192,35.9247,36.0003,259298.0
2023-10-24 09:50:00,38.11,38.2,38.07,38.2,197025.0,36.0098,36.0948,35.972,36.0948,197025.0
2023-10-24 10:00:00,38.2,38.27,38.13,38.27,400472.0,36.0948,36.161,36.0287,36.161,400472.0
2023-10-24 10:10:00,38.27,38.29,38.24,38.25,328225.0,36.161,36.1799,36.1326,36.1421,328225.0
2023-10-24 10:20:00,38.24,38.33,38.23,38.33,349472.0,36.1326,36.2177,36.1232,36.2177,349472.0
2023-10-24 10:30:00,38.34,38.35,38.3,38.34,418163.0,36.2271,36.2365,36.1893,36.2271,418163.0
2023-10-24 10:40:00,38.33,38.34,38.27,38.34,427552.0,36.2177,36.2271,36.161,36.2271,427552.0
2023-10-24 10:50:00,38.34,38.34,38.27,38.29,410863.0,36.2271,36.2271,36.161,36.1799,410863.0
2023-10-24 11:00:00,38.29,38.31,38.25,38.31,226614.0,36.1799,36.1988,36.1421,36.1988,226614.0
2023-10-24 11:10:00,38.3,38.34,38.29,38.32,337110.0,36.1893,36.2271,36.1799,36.2082,337110.0
2023-10-24 11:20:00,38.33,38.33,38.27,38.27,241847.0,36.2177,36.2177,36.161,36.161,241847.0
2023-10-24 11:30:00,38.27,38.29,38.25,38.27,146470.0,36.161,36.1799,36.1421,36.161,146470.0
2023-10-24 11:40:00,38.27,38.29,38.25,38.28,428767.0,36.161,36.1799,36.1421,36.1704,428767.0
2023-10-24 11:50:00,38.27,38.31,38.26,38.3,254518.0,36.161,36.1988,36.1515,36.1893,254518.0
2023-10-24 12:00:00,38.3,38.32,38.26,38.27,258228.0,36.1893,36.2082,36.1515,36.161,258228.0
2023-10-24 12:10:00,38.26,38.28,38.25,38.26,185086.0,36.1515,36.1704,36.1421,36.1515,185086.0
2023-10-24 12:20:00,38.25,38.25,38.21,38.23,130186.0,36.1421,36.1421,36.1043,36.1232,130186.0
2023-10-24 12:30:00,38.23,38.25,38.2,38.22,143065.0,36.1232,36.1421,36.0948,36.1137,143065.0
2023-10-24 12:40:00,38.22,38.22,38.19,38.19,372683.0,36.1137,36.1137,36.0854,36.0854,372683.0
2023-10-24 12:50:00,38.19,38.22,38.19,38.22,106430.0,36.0854,36.1137,36.0854,36.1137,106430.0
2023-10-24 13:00:00,38.22,38.25,38.21,38.25,187961.0,36.1137,36.1421,36.1043,36.1421,187961.0
2023-10-24 13:10:00,38.24,38.25,38.22,38.24,131599.0,36.1326,36.1421,36.1137,36.1326,131599.0
2023-10-24 13:20:00,38.23,38.28,38.23,38.27,208002.0,36.1232,36.1704,36.1232,36.161,208002.0
2023-10-24 13:30:00,38.27,38.29,38.26,38.29,150817.0,36.161,36.1799,36.1515,36.1799,150817.0
2023-10-24 13:40:00,38.28,38.3,38.28,38.3,134753.0,36.1704,36.1893,36.1704,36.1893,134753.0
2023-10-24 13:50:00,38.3,38.31,38.27,38.29,88735.0,36.1893,36.1988,36.161,36.1799,88735.0
2023-10-24 14:00:00,38.29,38.3,38.28,38.29,286189.0,36.1799,36.1893,36.1704,36.1799,286189.0
2023-10-24 14:10:00,38.3,38.3,38.28,38.3,145375.0,36.1893,36.1893,36.1704,36.1893,145375.0
2023-10-24 14:20:00,38.29,38.31,38.28,38.31,157583.0,36.1799,36.1988,36.1704,36.1988,157583.0
2023-10-24 14:30:00,38.31,38.34,38.31,38.31,534723.0,36.1988,36.2271,36.1988,36.1988,534723.0
2023-10-24 14:40:00,38.32,38.32,38.3,38.31,171295.0,36.2082,36.2082,36.1893,36.1988,171295.0
2023-10-24 14:50:00,38.32,38.32,38.3,38.3,199781.0,36.2082,36.2082,36.1893,36.1893,199781.0
2023-10-24 15:00:00,38.3,38.33,38.29,38.31,230660.0,36.1893,36.2177,36.1799,36.1988,230660.0
2023-10-24 15:10:00,38.31,38.33,38.3,38.33,210832.0,36.1988,36.2177,36.1893,36.2177,210832.0
2023-10-24 15:20:00,38.33,38.33,38.31,38.32,216874.0,36.2177,36.2177,36.1988,36.2082,216874.0
2023-10-24 15:30:00,38.33,38.34,38.31,38.32,373442.0,36.2177,36.2271,36.1988,36.2082,373442.0
2023-10-24 15:40:00,38.32,38.32,38.31,38.32,151663.0,36.2082,36.2082,36.1988,36.2082,151663.0
2023-10-24 15:50:00,38.31,38.31,38.28,38.29,507634.0,36.1988,36.1988,36.1704,36.1799,507634.0
2023-10-25 09:30:00,37.97,38.01,37.85,37.89,464309.0,35.8775,35.9153,35.7641,35.8019,464309.0
2023-10-25 09:40:00,37.89,37.89,37.8,37.8,165911.0,35.8019,35.8019,35.7169,35.7169,165911.0
2023-10-25 09:50:00,37.81,37.92,37.8,37.92,157620.0,35.7263,35.8302,35.7169,35.8302,157620.0
2023-10-25 10:00:00,37.92,37.93,37.82,37.86,226914.0,35.8302,35.8397,35.7358,35.7736,226914.0
2023-10-25 10:10:00,37.86,37.87,37.82,37.86,290134.0,35.7736,35.783,35.7358,35.7736,290134.0
2023-10-25 10:20:00,37.85,37.87,37.83,37.86,317447.0,35.7641,35.783,35.7452,35.7736,317447.0
2023-10-25 10:30:00,37.86,37.95,37.84,37.94,350258.0,35.7736,35.8586,35.7547,35.8491,350258.0
2023-10-25 10:40:00,37.94,38.01,37.93,38.0,308652.0,35.8491,35.9153,35.8397,35.9058,308652.0
2023-10-25 10:50:00,38.0,38.01,37.96,37.97,279103.0,35.9058,35.9153,35.868,35.8775,279103.0
2023-10-25 11:00:00,37.98,38.06,37.97,38.03,576400.0,35.8869,35.9625,35.8775,35.9342,576400.0
2023-10-25 11:10:00,38.03,38.05,38.01,38.04,209322.0,35.9342,35.9531,35.9153,35.9436,209322.0
2023-10-25 11:20:00,38.03,38.04,37.96,38.0,286115.0,35.9342,35.9436,35.868,35.9058,286115.0
2023-10-25 11:30:00,37.99,38.0,37.96,37.98,348887.0,35.8964,35.9058,35.868,35.8869,348887.0
2023-10-25 11:40:00,37.98,38.0,37.95,37.97,394348.0,35.8869,35.9058,35.8586,35.8775,394348.0
2023-10-25 11:50:00,37.97,37.97,37.93,37.94,169559.0,35.8775,35.8775,35.8397,35.8491,169559.0
2023-10-25 12:00:00,37.93,37.95,37.92,37.95,263976.0,35.8397,35.8586,35.8302,35.8586,263976.0
2023-10-25 12:10:00,37.95,37.96,37.92,37.93,177921.0,35.8586,35.868,35.8302,35.8397,177921.0
2023-10-25 12:20:00,37.93,37.97,37.92,37.95,256978.0,35.8397,35.8775,35.8302,35.8586,256978.0
2023-10-25 12:30:00,37.95,37.98,37.95,37.95,184133.0,35.8586,35.8869,35.8586,35.8586,184133.0
2023-10-25 12:40:00,37.95,37.96,37.91,37.91,209447.0,35.8586,35.868,35.8208,35.8208,209447.0
2023-10-25 12:50:00,37.91,37.92,37.89,37.91,157075.0,35.8208,35.8302,35.8019,35.8208,157075.0
2023-10-25 13:00:00,37.91,37.94,37.86,37.9,299280.0,35.8208,35.8491,35.7736,35.8113,299280.0
2023-10-25 13:10:00,37.9,37.92,37.88,37.91,416691.0,35.8113,35.8302,35.7924,35.8208,416691.0
2023-10-25 13:20:00,37.91,37.93,37.88,37.89,268661.0,35.8208,35.8397,35.7924,35.8019,268661.0
2023-10-25 13:30:00,37.88,37.88,37.84,37.84,206331.0,35.7924,35.7924,35.7547,35.7547,206331.0
2023-10-25 13:40:00,37.84,37.85,37.81,37.82,154014.0,35.7547,35.7641,35.7263,35.7358,154014.0
2023-10-25 13:50:00,37.82,37.85,37.81,37.84,187524.0,35.7358,35.7641,35.7263,35.7547,187524.0
2023-10-25 14:00:00,37.84,37.85,37.84,37.84,182592.0,35.7547,35.7641,35.7547,35.7547,182592.0
2023-10-25 14:10:00,37.84,37.88,37.84,37.87,176899.0,35.7547,35.7924,35.7547,35.783,176899.0
2023-10-25 14:20:00,37.87,37.88,37.85,37.86,339004.0,35.783,35.7924,35.7641,35.7736,339004.0
2023-10-25 14:30:00,37.86,37.88,37.85,37.87,275548.0,35.7736,35.7924,35.7641,35.783,275548.0
2023-10-25 14:40:00,37.86,37.87,37.84,37.84,220381.0,35.7736,35.783,35.7547,35.7547,220381.0
2023-10-25 14:50:00,37.84,37.9,37.84,37.88,216599.0,35.7547,35.8113,35.7547,35.7924,216599.0
2023-10-25 15:00:00,37.89,37.9,37.87,37.89,344355.0,35.8019,35.8113,35.783,35.8019,344355.0
2023-10-25 15:10:00,37.89,37.91,37.88,37.9,278317.0,35.8019,35.8208,35.7924,35.8113,278317.0
2023-10-25 15:20:00,37.9,37.93,37.9,37.92,311679.0,35.8113,35.8397,35.8113,35.8302,311679.0
2023-10-25 15:30:00,37.91,37.92,37.9,37.9,1105474.0,35.8208,35.8302,35.8113,35.8113,1105474.0
2023-10-25 15:40:00,37.91,37.91,37.87,37.89,358982.0,35.8208,35.8208,35.783,35.8019,358982.0
2023-10-25 15:50:00,37.89,37.89,37.87,37.88,445171.0,35.8019,35.8019,35.783,35.7924,445171.0
2023-10-26 09:30:00,37.65,37.79,37.63,37.64,574070.0,35.5751,35.7074,35.5562,35.5657,574070.0
2023-10-26 09:40:00,37.64,37.78,37.64,37.68,584383.0,35.5657,35.698,35.5657,35.6035,584383.0
2023-10-26 09:50:00,37.68,37.74,37.67,37.7,388239.0,35.6035,35.6602,35.594,35.6224,388239.0
2023-10-26 10:00:00,37.69,37.73,37.64,37.65,489592.0,35.6129,35.6507,35.5657,35.5751,489592.0
2023-10-26 10:10:00,37.65,37.67,37.62,37.65,361118.0,35.5751,35.594,35.5468,35.5751,361118.0
2023-10-26 10:20:00,37.64,37.75,37.64,37.75,395308.0,35.5657,35.6696,35.5657,35.6696,395308.0
2023-10-26 10:30:00,37.75,37.75,37.69,37.72,416463.0,35.6696,35.6696,35.6129,35.6413,416463.0
2023-10-26 10:40:00,37.73,37.81,37.72,37.79,693679.0,35.6507,35.7263,35.6413,35.7074,693679.0
2023-10-26 10:50:00,37.79,37.84,37.79,37.81,361735.0,35.7074,35.7547,35.7074,35.7263,361735.0
2023-10-26 11:00:00,37.8,37.81,37.76,37.78,275803.0,35.7169,35.7263,35.6791,35.698,275803.0
2023-10-26 11:10:00,37.79,37.81,37.75,37.77,433732.0,35.7074,35.7263,35.6696,35.6885,433732.0
2023-10-26 11:20:00,37.77,37.78,37.71,37.72,330239.0,35.6885,35.698,35.6318,35.6413,330239.0
2023-10-26 11:30:00,37.71,37.75,37.7,37.73,268676.0,35.6318,35.6696,35.6224,35.6507,268676.0
2023-10-26 11:40:00,37.74,37.76,37.71,37.74,494538.0,35.6602,35.6791,35.6318,35.6602,494538.0
2023-10-26 11:50:00,37.74,37.78,37.74,37.74,442238.0,35.6602,35.698,35.6602,35.6602,442238.0
2023-10-26 12:00:00,37.74,37.75,37.68,37.69,880120.0,35.6602,35.6696,35.6035,35.6129,880120.0
2023-10-26 12:10:00,37.68,37.69,37.63,37.64,554159.0,35.6035,35.6129,35.5562,35.5657,554159.0
2023-10-26 12:20:00,37.63,37.67,37.63,37.66,376752.0,35.5562,35.594,35.5562,35.5846,376752.0
2023-10-26 12:30:00,37.66,37.67,37.62,37.63,210565.0,35.5846,35.594,35.5468,35.5562,210565.0
2023-10-26 12:40:00,37.62,37.65,37.61,37.63,206276.0,35.5468,35.5751,35.5373,35.5562,206276.0
2023-10-26 12:50:00,37.62,37.65,37.62,37.63,381645.0,35.5468,35.5751,35.5468,35.5562,381645.0
2023-10-26 13:00:00,37.62,37.7,37.61,37.69,368948.0,35.5468,35.6224,35.5373,35.6129,368948.0
2023-10-26 13:10:00,37.7,37.7,37.67,37.69,169077.0,35.6224,35.6224,35.594,35.6129,169077.0
2023-10-26 13:20:00,37.68,37.69,37.63,37.64,210589.0,35.6035,35.6129,35.5562,35.5657,210589.0
2023-10-26 13:30:00,37.63,37.68,37.61,37.66,294686.0,35.5562,35.6035,35.5373,35.5846,294686.0
2023-10-26 13:40:00,37.66,37.74,37.65,37.73,366901.0,35.5846,35.6602,35.5751,35.6507,366901.0
2023-10-26 13:50:00,37.73,37.74,37.71,37.73,167959.0,35.6507,35.6602,35.6318,35.6507,167959.0
2023-10-26 14:00:00,37.72,37.75,37.71,37.74,206156.0,35.6413,35.6696,35.6318,35.6602,206156.0
2023-10-26 14:10:00,37.75,37.77,37.74,37.77,135708.0,35.6696,35.6885,35.6602,35.6885,135708.0
2023-10-26 14:20:00,37.76,37.78,37.74,37.77,188811.0,35.6791,35.698,35.6602,35.6885,188811.0
2023-10-26 14:30:00,37.77,37.81,37.76,37.79,346974.0,35.6885,35.7263,35.6791,35.7074,346974.0
2023-10-26 14:40:00,37.78,37.8,37.77,37.79,182159.0,35.698,35.7169,35.6885,35.7074,182159.0
2023-10-26 14:50:00,37.79,37.81,37.78,37.8,164433.0,35.7074,35.7263,35.698,35.7169,164433.0
2023-10-26 15:00:00,37.81,37.83,37.8,37.8,273810.0,35.7263,35.7452,35.7169,35.7169,273810.0
2023-10-26 15:10:00,37.8,37.81,37.76,37.79,318776.0,35.7169,35.7263,35.6791,35.7074,318776.0
2023-10-26 15:20:00,37.79,37.8,37.77,37.77,585611.0,35.7074,35.7169,35.6885,35.6885,585611.0
2023-10-26 15:30:00,37.77,37.78,37.72,37.73,347498.0,35.6885,35.698,35.6413,35.6507,347498.0
2023-10-26 15:40:00,37.73,37.74,37.71,37.73,350680.0,35.6507,35.6602,35.6318,35.6507,350680.0
2023-10-26 15:50:00,37.74,37.76,37.73,37.75,522628.0,35.6602,35.6791,35.6507,35.6696,522628.0
2023-10-27 09:30:00,38.12,38.21,38.08,38.09,804030.0,36.0192,36.1043,35.9814,35.9909,804030.0
2023-10-27 09:40:00,38.09,38.09,37.99,38.0,310294.0,35.9909,35.9909,35.8964,35.9058,310294.0
2023-10-27 09:50:00,38.0,38.06,38.0,38.05,269904.0,35.9058,35.9625,35.9058,35.9531,269904.0
2023-10-27 10:00:00,38.05,38.07,37.97,38.06,556994.0,35.9531,35.972,35.8775,35.9625,556994.0
2023-10-27 10:10:00,38.06,38.11,38.01,38.02,157112.0,35.9625,36.0098,35.9153,35.9247,157112.0
2023-10-27 10:20:00,38.02,38.05,37.99,38.01,174950.0,35.9247,35.9531,35.8964,35.9153,174950.0
2023-10-27 10:30:00,38.0,38.02,37.97,37.97,176966.0,35.9058,35.9247,35.8775,35.8775,176966.0
2023-10-27 10:40:00,37.98,37.98,37.93,37.95,585312.0,35.8869,35.8869,35.8397,35.8586,585312.0
2023-10-27 10:50:00,37.95,37.98,37.95,37.96,265555.0,35.8586,35.8869,35.8586,35.868,265555.0
2023-10-27 11:00:00,37.97,37.99,37.95,37.97,196153.0,35.8775,35.8964,35.8586,35.8775,196153.0
2023-10-27 11:10:00,37.97,38.01,37.95,37.98,287817.0,35.8775,35.9153,35.8586,35.8869,287817.0
2023-10-27 11:20:00,37.98,38.0,37.97,37.98,159610.0,35.8869,35.9058,35.8775,35.8869,159610.0
2023-10-27 11:30:00,37.98,37.99,37.95,37.96,150988.0,35.8869,35.8964,35.8586,35.868,150988.0
2023-10-27 11:40:00,37.97,37.98,37.95,37.95,212998.0,35.8775,35.8869,35.8586,35.8586,212998.0
2023-10-27 11:50:00,37.96,37.97,37.94,37.97,158366.0,35.868,35.8775,35.8491,35.8775,158366.0
2023-10-27 12:00:00,37.96,37.97,37.93,37.96,272622.0,35.868,35.8775,35.8397,35.868,272622.0
2023-10-27 12:10:00,37.95,37.96,37.93,37.96,185294.0,35.8586,35.868,35.8397,35.868,185294.0
2023-10-27 12:20:00,37.95,37.96,37.89,37.92,248107.0,35.8586,35.868,35.8019,35.8302,248107.0
2023-10-27 12:30:00,37.91,37.92,37.9,37.91,200691.0,35.8208,35.8302,35.8113,35.8208,200691.0
2023-10-27 12:40:00,37.92,37.93,37.89,37.9,258028.0,35.8302,35.8397,35.8019,35.8113,258028.0
2023-10-27 12:50:00,37.9,37.9,37.87,37.88,122677.0,35.8113,35.8113,35.783,35.7924,122677.0
2023-10-27 13:00:00,37.87,37.9,37.83,37.84,155140.0,35.783,35.8113,35.7452,35.7547,155140.0
2023-10-27 13:10:00,37.84,37.85,37.8,37.82,396940.0,35.7547,35.7641,35.7169,35.7358,396940.0
2023-10-27 13:20:00,37.83,37.84,37.8,37.81,190639.0,35.7452,35.7547,35.7169,35.7263,190639.0
2023-10-27 13:30:00,37.82,37.83,37.8,37.81,221000.0,35.7358,35.7452,35.7169,35.7263,221000.0
2023-10-27 13:40:00,37.8,37.84,37.8,37.8,205068.0,35.7169,35.7547,35.7169,35.7169,205068.0
2023-10-27 13:50:00,37.81,37.83,37.79,37.8,168422.0,35.7263,35.7452,35.7074,35.7169,168422.0
2023-10-27 14:00:00,37.8,37.81,37.78,37.79,208780.0,35.7169,35.7263,35.698,35.7074,208780.0
2023-10-27 14:10:00,37.8,37.82,37.78,37.78,256191.0,35.7169,35.7358,35.698,35.698,256191.0
2023-10-27 14:20:00,37.78,37.79,37.76,37.76,123870.0,35.698,35.7074,35.6791,35.6791,123870.0
2023-10-27 14:30:00,37.77,37.81,37.76,37.79,286769.0,35.6885,35.7263,35.6791,35.7074,286769.0
2023-10-27 14:40:00,37.8,37.8,37.77,37.77,245311.0,35.7169,35.7169,35.6885,35.6885,245311.0
2023-10-27 14:50:00,37.77,37.79,37.73,37.74,219234.0,35.6885,35.7074,35.6507,35.6602,219234.0
2023-10-27 15:00:00,37.75,37.77,37.74,37.76,266586.0,35.6696,35.6885,35.6602,35.6791,266586.0
2023-10-27 15:10:00,37.76,37.78,37.75,37.76,573431.0,35.6791,35.698,35.6696,35.6791,573431.0
2023-10-27 15:20:00,37.77,37.79,37.75,37.78,477848.0,35.6885,35.7074,35.6696,35.698,477848.0
2023-10-27 15:30:00,37.79,37.8,37.76,37.76,270463.0,35.7074,35.7169,35.6791,35.6791,270463.0
2023-10-27 15:40:00,37.76,37.77,37.75,37.77,271390.0,35.6791,35.6885,35.6696,35.6885,271390.0
2023-10-27 15:50:00,37.77,37.79,37.76,37.79,592259.0,35.6885,35.7074,35.6791,35.7074,592259.0
2023-10-30 09:30:00,38.33,38.39,38.33,38.34,616741.0,36.2177,36.2743,36.2177,36.2271,616741.0
2023-10-30 09:40:00,38.35,38.39,38.33,38.37,312518.0,36.2365,36.2743,36.2177,36.2554,312518.0
2023-10-30 09:50:00,38.37,38.38,38.32,38.33,99630.0,36.2554,36.2649,36.2082,36.2177,99630.0
2023-10-30 10:00:00,38.34,38.36,38.29,38.32,260129.0,36.2271,36.246,36.1799,36.2082,260129.0
2023-10-30 10:10:00,38.32,38.34,38.22,38.23,255633.0,36.2082,36.2271,36.1137,36.1232,255633.0
2023-10-30 10:20:00,38.23,38.24,38.13,38.15,347860.0,36.1232,36.1326,36.0287,36.0476,347860.0
2023-10-30 10:30:00,38.15,38.18,38.13,38.15,282121.0,36.0476,36.0759,36.0287,36.0476,282121.0
2023-10-30 10:40:00,38.16,38.19,38.13,38.16,325525.0,36.057,36.0854,36.0287,36.057,325525.0
2023-10-30 10:50:00,38.16,38.18,38.14,38.18,192716.0,36.057,36.0759,36.0381,36.0759,192716.0
2023-10-30 11:00:00,38.19,38.23,38.18,38.21,78693.0,36.0854,36.1232,36.0759,36.1043,78693.0
2023-10-30 11:10:00,38.22,38.25,38.17,38.17,154243.0,36.1137,36.1421,36.0665,36.0665,154243.0
2023-10-30 11:20:00,38.18,38.19,38.13,38.19,341753.0,36.0759,36.0854,36.0287,36.0854,341753.0
2023-10-30 11:30:00,38.19,38.2,38.14,38.14,80241.0,36.0854,36.0948,36.0381,36.0381,80241.0
2023-10-30 11:40:00,38.13,38.16,38.12,38.14,130607.0,36.0287,36.057,36.0192,36.0381,130607.0
2023-10-30 11:50:00,38.14,38.16,38.13,38.15,107019.0,36.0381,36.057,36.0287,36.0476,107019.0
2023-10-30 12:00:00,38.16,38.16,38.11,38.13,107141.0,36.057,36.057,36.0098,36.0287,107141.0
2023-10-30 12:10:00,38.13,38.15,38.09,38.1,119522.0,36.0287,36.0476,35.9909,36.0003,119522.0
2023-10-30 12:20:00,38.11,38.11,38.09,38.1,176394.0,36.0098,36.0098,35.9909,36.0003,176394.0
2023-10-30 12:30:00,38.1,38.11,38.07,38.08,135069.0,36.0003,36.0098,35.972,35.9814,135069.0
2023-10-30 12:40:00,38.08,38.09,38.05,38.08,137196.0,35.9814,35.9909,35.9531,35.9814,137196.0
2023-10-30 12:50:00,38.08,38.08,38.03,38.05,193177.0,35.9814,35.9814,35.9342,35.9531,193177.0
2023-10-30 13:00:00,38.05,38.06,38.03,38.06,122602.0,35.9531,35.9625,35.9342,35.9625,122602.0
2023-10-30 13:10:00,38.06,38.06,38.03,38.06,210055.0,35.9625,35.9625,35.9342,35.9625,210055.0
2023-10-30 13:20:00,38.05,38.1,38.04,38.09,184648.0,35.9531,36.0003,35.9436,35.9909,184648.0
2023-10-30 13:30:00,38.09,38.12,38.08,38.1,71173.0,35.9909,36.0192,35.9814,36.0003,71173.0
2023-10-30 13:40:00,38.09,38.12,38.09,38.12,95761.0,35.9909,36.0192,35.9909,36.0192,95761.0
2023-10-30 13:50:00,38.12,38.14,38.11,38.13,107787.0,36.0192,36.0381,36.0098,36.0287,107787.0
2023-10-30 14:00:00,38.14,38.15,38.12,38.13,189154.0,36.0381,36.0476,36.0192,36.0287,189154.0
2023-10-30 14:10:00,38.13,38.15,38.12,38.13,103570.0,36.0287,36.0476,36.0192,36.0287,103570.0
2023-10-30 14:20:00,38.13,38.13,38.11,38.12,170261.0,36.0287,36.0287,36.0098,36.0192,170261.0
2023-10-30 14:30:00,38.13,38.16,38.12,38.16,111414.0,36.0287,36.057,36.0192,36.057,111414.0
2023-10-30 14:40:00,38.16,38.17,38.15,38.16,113332.0,36.057,36.0665,36.0476,36.057,113332.0
2023-10-30 14:50:00,38.16,38.16,38.14,38.15,202975.0,36.057,36.057,36.0381,36.0476,202975.0
2023-10-30 15:00:00,38.16,38.2,38.14,38.18,573628.0,36.057,36.0948,36.0381,36.0759,573628.0
2023-10-30 15:10:00,38.18,38.19,38.17,38.18,199852.0,36.0759,36.0854,36.0665,36.0759,199852.0
2023-10-30 15:20:00,38.19,38.2,38.17,38.17,312698.0,36.0854,36.0948,36.0665,36.0665,312698.0
2023-10-30 15:30:00,38.17,38.18,38.16,38.16,1269714.0,36.0665,36.0759,36.057,36.057,1269714.0
2023-10-30 15:40:00,38.17,38.17,38.14,38.15,281125.0,36.0665,36.0665,36.0381,36.0476,281125.0
2023-10-30 15:50:00,38.15,38.15,38.12,38.13,580284.0,36.0476,36.0476,36.0192,36.0287,580284.0
2023-10-31 09:30:00,37.86,37.9,37.78,37.79,546146.0,35.7736,35.8113,35.698,35.7074,546146.0
2023-10-31 09:40:00,37.8,37.85,37.77,37.85,125393.0,35.7169,35.7641,35.6885,35.7641,125393.0
2023-10-31 09:50:00,37.84,37.85,37.76,37.79,197209.0,35.7547,35.7641,35.6791,35.7074,197209.0
2023-10-31 10:00:00,37.78,37.79,37.72,37.79,178553.0,35.698,35.7074,35.6413,35.7074,178553.0
2023-10-31 10:10:00,37.8,37.92,37.79,37.89,409923.0,35.7169,35.8302,35.7074,35.8019,409923.0
2023-10-31 10:20:00,37.88,37.9,37.82,37.84,192559.0,35.7924,35.8113,35.7358,35.7547,192559.0
2023-10-31 10:30:00,37.84,37.86,37.77,37.77,153172.0,35.7547,35.7736,35.6885,35.6885,153172.0
2023-10-31 10:40:00,37.77,37.84,37.76,37.8,171456.0,35.6885,35.7547,35.6791,35.7169,171456.0
2023-10-31 10:50:00,37.8,37.84,37.79,37.8,284856.0,35.7169,35.7547,35.7074,35.7169,284856.0
2023-10-31 11:00:00,37.8,37.84,37.76,37.79,356371.0,35.7169,35.7547,35.6791,35.7074,356371.0
2023-10-31 11:10:00,37.79,37.8,37.75,37.77,178053.0,35.7074,35.7169,35.6696,35.6885,178053.0
2023-10-31 11:20:00,37.76,37.76,37.72,37.73,311464.0,35.6791,35.6791,35.6413,35.6507,311464.0
2023-10-31 11:30:00,37.73,37.76,37.71,37.72,229550.0,35.6507,35.6791,35.6318,35.6413,229550.0
2023-10-31 11:40:00,37.72,37.72,37.66,37.69,202168.0,35.6413,35.6413,35.5846,35.6129,202168.0
2023-10-31 11:50:00,37.69,37.74,37.68,37.73,433074.0,35.6129,35.6602,35.6035,35.6507,433074.0
2023-10-31 12:00:00,37.73,37.74,37.7,37.71,203626.0,35.6507,35.6602,35.6224,35.6318,203626.0
2023-10-31 12:10:00,37.71,37.72,37.67,37.68,157012.0,35.6318,35.6413,35.594,35.6035,157012.0
2023-10-31 12:20:00,37.68,37.7,37.66,37.67,207690.0,35.6035,35.6224,35.5846,35.594,207690.0
2023-10-31 12:30:00,37.67,37.73,37.67,37.73,122786.0,35.594,35.6507,35.594,35.6507,122786.0
2023-10-31 12:40:00,37.73,37.75,37.71,37.73,124055.0,35.6507,35.6696,35.6318,35.6507,124055.0
2023-10-31 12:50:00,37.73,37.74,37.71,37.72,170216.0,35.6507,35.6602,35.6318,35.6413,170216.0
2023-10-31 13:00:00,37.72,37.75,37.7,37.74,168103.0,35.6413,35.6696,35.6224,35.6602,168103.0
2023-10-31 13:10:00,37.74,37.75,37.7,37.72,260975.0,35.6602,35.6696,35.6224,35.6413,260975.0
2023-10-31 13:20:00,37.73,37.74,37.71,37.72,202629.0,35.6507,35.6602,35.6318,35.6413,202629.0
2023-10-31 13:30:00,37.73,37.76,37.72,37.76,214662.0,35.6507,35.6791,35.6413,35.6791,214662.0
2023-10-31 13:40:00,37.75,37.76,37.74,37.76,265060.0,35.6696,35.6791,35.6602,35.6791,265060.0
2023-10-31 13:50:00,37.76,37.78,37.75,37.77,112791.0,35.6791,35.698,35.6696,35.6885,112791.0
2023-10-31 14:00:00,37.77,37.78,37.76,37.76,242313.0,35.6885,35.698,35.6791,35.6791,242313.0
2023-10-31 14:10:00,37.76,37.77,37.74,37.74,127174.0,35.6791,35.6885,35.6602,35.6602,127174.0
2023-10-31 14:20:00,37.74,37.75,37.72,37.72,304219.0,35.6602,35.6696,35.6413,35.6413,304219.0
2023-10-31 14:30:00,37.73,37.74,37.72,37.74,499030.0,35.6507,35.6602,35.6413,35.6602,499030.0
2023-10-31 14:40:00,37.74,37.8,37.74,37.8,269955.0,35.6602,35.7169,35.6602,35.7169,269955.0
2023-10-31 14:50:00,37.8,37.84,37.79,37.84,191580.0,35.7169,35.7547,35.7074,35.7547,191580.0
2023-10-31 15:00:00,37.84,37.88,37.83,37.88,420893.0,35.7547,35.7924,35.7452,35.7924,420893.0
2023-10-31 15:10:00,37.88,37.94,37.87,37.93,299189.0,35.7924,35.8491,35.783,35.8397,299189.0
2023-10-31 15:20:00,37.93,37.94,37.89,37.91,350374.0,35.8397,35.8491,35.8019,35.8208,350374.0
2023-10-31 15:30:00,37.92,37.93,37.9,37.91,458871.0,35.8302,35.8397,35.8113,35.8208,458871.0
2023-10-31 15:40:00,37.92,37.92,37.9,37.92,328088.0,35.8302,35.8302,35.8113,35.8302,328088.0
2023-10-31 15:50:00,37.91,37.94,37.91,37.92,439445.0,35.8208,35.8491,35.8208,35.8302,439445.0
2023-11-01 09:30:00,37.89,37.92,37.85,37.89,330275.0,35.8019,35.8302,35.7641,35.8019,330275.0
2023-11-01 09:40:00,37.89,37.92,37.84,37.91,358011.0,35.8019,35.8302,35.7547,35.8208,358011.0
2023-11-01 09:50:00,37.91,37.93,37.86,37.87,145865.0,35.8208,35.8397,35.7736,35.783,145865.0
2023-11-01 10:00:00,37.88,37.94,37.87,37.9,340699.0,35.7924,35.8491,35.783,35.8113,340699.0
2023-11-01 10:10:00,37.9,38.0,37.88,37.99,227662.0,35.8113,35.9058,35.7924,35.8964,227662.0
2023-11-01 10:20:00,37.99,38.08,37.99,38.07,383086.0,35.8964,35.9814,35.8964,35.972,383086.0
2023-11-01 10:30:00,38.07,38.1,38.05,38.07,197208.0,35.972,36.0003,35.9531,35.972,197208.0
2023-11-01 10:40:00,38.08,38.11,38.04,38.05,156121.0,35.9814,36.0098,35.9436,35.9531,156121.0
2023-11-01 10:50:00,38.05,38.09,38.03,38.05,193304.0,35.9531,35.9909,35.9342,35.9531,193304.0
2023-11-01 11:00:00,38.05,38.06,38.02,38.05,149386.0,35.9531,35.9625,35.9247,35.9531,149386.0
2023-11-01 11:10:00,38.05,38.06,37.98,38.01,154653.0,35.9531,35.9625,35.8869,35.9153,154653.0
2023-11-01 11:20:00,38.0,38.02,37.98,38.0,140992.0,35.9058,35.9247,35.8869,35.9058,140992.0
2023-11-01 11:30:00,38.0,38.04,37.99,38.01,174148.0,35.9058,35.9436,35.8964,35.9153,174148.0
2023-11-01 11:40:00,38.02,38.05,38.01,38.04,194925.0,35.9247,35.9531,35.9153,35.9436,194925.0
2023-11-01 11:50:00,38.03,38.04,38.01,38.03,102167.0,35.9342,35.9436,35.9153,35.9342,102167.0
2023-11-01 12:00:00,38.03,38.04,38.01,38.02,172537.0,35.9342,35.9436,35.9153,35.9247,172537.0
2023-11-01 12:10:00,38.02,38.03,37.99,38.01,113118.0,35.9247,35.9342,35.8964,35.9153,113118.0
2023-11-01 12:20:00,38.01,38.01,37.99,38.01,108682.0,35.9153,35.9153,35.8964,35.9153,108682.0
2023-11-01 12:30:00,38.01,38.02,37.99,38.0,76927.0,35.9153,35.9247,35.8964,35.9058,76927.0
2023-11-01 12:40:00,37.99,38.03,37.97,38.03,261511.0,35.8964,35.9342,35.8775,35.9342,261511.0
2023-11-01 12:50:00,38.04,38.05,38.01,38.04,240827.0,35.9436,35.9531,35.9153,35.9436,240827.0
2023-11-01 13:00:00,38.05,38.06,38.03,38.04,110931.0,35.9531,35.9625,35.9342,35.9436,110931.0
2023-11-01 13:10:00,38.04,38.07,38.03,38.05,230546.0,35.9436,35.972,35.9342,35.9531,230546.0
2023-11-01 13:20:00,38.05,38.06,38.03,38.06,170148.0,35.9531,35.9625,35.9342,35.9625,170148.0
2023-11-01 13:30:00,38.05,38.06,38.02,38.05,102843.0,35.9531,35.9625,35.9247,35.9531,102843.0
2023-11-01 13:40:00,38.03,38.06,38.03,38.05,259676.0,35.9342,35.9625,35.9342,35.9531,259676.0
2023-11-01 13:50:00,38.05,38.08,38.04,38.07,259991.0,35.9531,35.9814,35.9436,35.972,259991.0
2023-11-01 14:00:00,38.07,38.14,38.04,38.05,309745.0,35.972,36.0381,35.9436,35.9531,309745.0
2023-11-01 14:10:00,38.05,38.06,37.99,38.03,235553.0,35.9531,35.9625,35.8964,35.9342,235553.0
2023-11-01 14:20:00,38.02,38.07,38.02,38.05,96415.0,35.9247,35.972,35.9247,35.9531,96415.0
2023-11-01 14:30:00,38.06,38.15,38.04,38.05,615550.0,35.9625,36.0476,35.9436,35.9531,615550.0
2023-11-01 14:40:00,38.05,38.06,37.95,38.04,821807.0,35.9531,35.9625,35.8586,35.9436,821807.0
2023-11-01 14:50:00,38.04,38.15,38.04,38.13,379881.0,35.9436,36.0476,35.9436,36.0287,379881.0
2023-11-01 15:00:00,38.14,38.19,38.13,38.16,245213.0,36.0381,36.0854,36.0287,36.057,245213.0
2023-11-01 15:10:00,38.17,38.2,38.15,38.16,414994.0,36.0665,36.0948,36.0476,36.057,414994.0
2023-11-01 15:20:00,38.17,38.22,38.16,38.2,505559.0,36.0665,36.1137,36.057,36.0948,505559.0
2023-11-01 15:30:00,38.19,38.22,38.18,38.21,409794.0,36.0854,36.1137,36.0759,36.1043,409794.0
2023-11-01 15:40:00,38.2,38.21,38.18,38.21,214675.0,36.0948,36.1043,36.0759,36.1043,214675.0
2023-11-01 15:50:00,38.2,38.22,38.19,38.22,321130.0,36.0948,36.1137,36.0854,36.1137,321130.0
2023-11-02 09:30:00,38.69,38.81,38.67,38.8,534112.0,36.5578,36.6712,36.5389,36.6617,534112.0
2023-11-02 09:40:00,38.81,38.81,38.66,38.69,422715.0,36.6712,36.6712,36.5295,36.5578,422715.0
2023-11-02 09:50:00,38.69,38.76,38.69,38.76,273901.0,36.5578,36.624,36.5578,36.624,273901.0
2023-11-02 10:00:00,38.76,38.77,38.61,38.61,197653.0,36.624,36.6334,36.4822,36.4822,197653.0
2023-11-02 10:10:00,38.61,38.7,38.59,38.68,377073.0,36.4822,36.5673,36.4633,36.5484,377073.0
2023-11-02 10:20:00,38.68,38.74,38.67,38.73,372887.0,36.5484,36.6051,36.5389,36.5956,372887.0
2023-11-02 10:30:00,38.73,38.75,38.69,38.75,312431.0,36.5956,36.6145,36.5578,36.6145,312431.0
2023-11-02 10:40:00,38.75,38.77,38.73,38.75,213284.0,36.6145,36.6334,36.5956,36.6145,213284.0
2023-11-02 10:50:00,38.75,38.79,38.74,38.78,402879.0,36.6145,36.6523,36.6051,36.6429,402879.0
2023-11-02 11:00:00,38.79,38.8,38.76,38.79,339058.0,36.6523,36.6617,36.624,36.6523,339058.0
2023-11-02 11:10:00,38.8,38.8,38.73,38.76,418766.0,36.6617,36.6617,36.5956,36.624,418766.0
2023-11-02 11:20:00,38.77,38.78,38.74,38.75,129210.0,36.6334,36.6429,36.6051,36.6145,129210.0
2023-11-02 11:30:00,38.75,38.77,38.73,38.76,247138.0,36.6145,36.6334,36.5956,36.624,247138.0
2023-11-02 11:40:00,38.77,38.78,38.75,38.75,161864.0,36.6334,36.6429,36.6145,36.6145,161864.0
2023-11-02 11:50:00,38.76,38.76,38.71,38.72,156574.0,36.624,36.624,36.5767,36.5862,156574.0
2023-11-02 12:00:00,38.72,38.72,38.69,38.71,203496.0,36.5862,36.5862,36.5578,36.5767,203496.0
2023-11-02 12:10:00,38.7,38.72,38.69,38.72,201229.0,36.5673,36.5862,36.5578,36.5862,201229.0
2023-11-02 12:20:00,38.72,38.73,38.67,38.7,223316.0,36.5862,36.5956,36.5389,36.5673,223316.0
2023-11-02 12:30:00,38.71,38.75,38.71,38.75,61432.0,36.5767,36.6145,36.5767,36.6145,61432.0
2023-11-02 12:40:00,38.74,38.75,38.73,38.75,73370.0,36.6051,36.6145,36.5956,36.6145,73370.0
2023-11-02 12:50:00,38.75,38.75,38.72,38.72,168624.0,36.6145,36.6145,36.5862,36.5862,168624.0
2023-11-02 13:00:00,38.73,38.75,38.71,38.75,121356.0,36.5956,36.6145,36.5767,36.6145,121356.0
2023-11-02 13:10:00,38.75,38.78,38.74,38.77,120084.0,36.6145,36.6429,36.6051,36.6334,120084.0
2023-11-02 13:20:00,38.77,38.77,38.75,38.77,85442.0,36.6334,36.6334,36.6145,36.6334,85442.0
2023-11-02 13:30:00,38.77,38.8,38.76,38.8,60953.0,36.6334,36.6617,36.624,36.6617,60953.0
2023-11-02 13:40:00,38.79,38.8,38.78,38.8,52276.0,36.6523,36.6617,36.6429,36.6617,52276.0
2023-11-02 13:50:00,38.79,38.81,38.78,38.79,180801.0,36.6523,36.6712,36.6429,36.6523,180801.0
2023-11-02 14:00:00,38.8,38.8,38.76,38.76,113693.0,36.6617,36.6617,36.624,36.624,113693.0
2023-11-02 14:10:00,38.77,38.79,38.76,38.78,267490.0,36.6334,36.6523,36.624,36.6429,267490.0
2023-11-02 14:20:00,38.77,38.78,38.76,38.77,54854.0,36.6334,36.6429,36.624,36.6334,54854.0
2023-11-02 14:30:00,38.77,38.8,38.76,38.8,190020.0,36.6334,36.6617,36.624,36.6617,190020.0
2023-11-02 14:40:00,38.79,38.8,38.78,38.79,127653.0,36.6523,36.6617,36.6429,36.6523,127653.0
2023-11-02 14:50:00,38.78,38.82,38.78,38.8,152827.0,36.6429,36.6806,36.6429,36.6617,152827.0
2023-11-02 15:00:00,38.8,38.82,38.79,38.82,187447.0,36.6617,36.6806,36.6523,36.6806,187447.0
2023-11-02 15:10:00,38.82,38.82,38.8,38.81,254629.0,36.6806,36.6806,36.6617,36.6712,254629.0
2023-11-02 15:20:00,38.8,38.81,38.8,38.8,168905.0,36.6617,36.6712,36.6617,36.6617,168905.0
2023-11-02 15:30:00,38.81,38.82,38.8,38.82,185599.0,36.6712,36.6806,36.6617,36.6806,185599.0
2023-11-02 15:40:00,38.83,38.83,38.81,38.82,364972.0,36.6901,36.6901,36.6712,36.6806,364972.0
2023-11-02 15:50:00,38.81,38.83,38.79,38.8,260828.0,36.6712,36.6901,36.6523,36.6617,260828.0
2023-11-03 09:30:00,39.21,39.34,39.2,39.33,534846.0,37.0492,37.172,37.0397,37.1625,534846.0
2023-11-03 09:40:00,39.34,39.47,39.32,39.44,307936.0,37.172,37.2948,37.1531,37.2665,307936.0
2023-11-03 09:50:00,39.44,39.46,39.42,39.44,291970.0,37.2665,37.2854,37.2476,37.2665,291970.0
2023-11-03 10:00:00,39.45,39.49,39.38,39.39,376975.0,37.2759,37.3137,37.2098,37.2192,376975.0
2023-11-03 10:10:00,39.39,39.41,39.35,39.4,102275.0,37.2192,37.2381,37.1814,37.2287,102275.0
2023-11-03 10:20:00,39.39,39.42,39.34,39.37,180487.0,37.2192,37.2476,37.172,37.2003,180487.0
2023-11-03 10:30:00,39.37,39.4,39.35,39.39,126562.0,37.2003,37.2287,37.1814,37.2192,126562.0
2023-11-03 10:40:00,39.38,39.4,39.35,39.39,127813.0,37.2098,37.2287,37.1814,37.2192,127813.0
2023-11-03 10:50:00,39.39,39.42,39.36,39.42,282734.0,37.2192,37.2476,37.1909,37.2476,282734.0
2023-11-03 11:00:00,39.43,39.45,39.41,39.42,167667.0,37.257,37.2759,37.2381,37.2476,167667.0
2023-11-03 11:10:00,39.42,39.47,39.4,39.46,277344.0,37.2476,37.2948,37.2287,37.2854,277344.0
2023-11-03 11:20:00,39.47,39.49,39.46,39.47,139220.0,37.2948,37.3137,37.2854,37.2948,139220.0
2023-11-03 11:30:00,39.47,39.52,39.47,39.52,113634.0,37.2948,37.3421,37.2948,37.3421,113634.0
2023-11-03 11:40:00,39.51,39.53,39.5,39.52,133201.0,37.3326,37.3515,37.3232,37.3421,133201.0
2023-11-03 11:50:00,39.52,39.56,39.52,39.54,115259.0,37.3421,37.3799,37.3421,37.361,115259.0
2023-11-03 12:00:00,39.54,39.56,39.53,39.54,176566.0,37.361,37.3799,37.3515,37.361,176566.0
2023-11-03 12:10:00,39.53,39.58,39.53,39.57,120128.0,37.3515,37.3988,37.3515,37.3893,120128.0
2023-11-03 12:20:00,39.57,39.58,39.55,39.55,160925.0,37.3893,37.3988,37.3704,37.3704,160925.0
2023-11-03 12:30:00,39.55,39.56,39.52,39.53,77029.0,37.3704,37.3799,37.3421,37.3515,77029.0
2023-11-03 12:40:00,39.53,39.56,39.52,39.55,205538.0,37.3515,37.3799,37.3421,37.3704,205538.0
2023-11-03 12:50:00,39.55,39.56,39.54,39.55,76027.0,37.3704,37.3799,37.361,37.3704,76027.0
2023-11-03 13:00:00,39.55,39.57,39.53,39.54,122127.0,37.3704,37.3893,37.3515,37.361,122127.0
2023-11-03 13:10:00,39.55,39.55,39.5,39.51,181693.0,37.3704,37.3704,37.3232,37.3326,181693.0
2023-11-03 13:20:00,39.51,39.52,39.47,39.49,179361.0,37.3326,37.3421,37.2948,37.3137,179361.0
2023-11-03 13:30:00,39.49,39.51,39.49,39.51,87407.0,37.3137,37.3326,37.3137,37.3326,87407.0
2023-11-03 13:40:00,39.51,39.51,39.48,39.5,134112.0,37.3326,37.3326,37.3043,37.3232,134112.0
2023-11-03 13:50:00,39.49,39.55,39.49,39.54,109833.0,37.3137,37.3704,37.3137,37.361,109833.0
2023-11-03 14:00:00,39.54,39.56,39.53,39.55,278138.0,37.361,37.3799,37.3515,37.3704,278138.0
2023-11-03 14:10:00,39.56,39.57,39.54,39.55,68968.0,37.3799,37.3893,37.361,37.3704,68968.0
2023-11-03 14:20:00,39.55,39.58,39.55,39.58,135540.0,37.3704,37.3988,37.3704,37.3988,135540.0
2023-11-03 14:30:00,39.58,39.58,39.56,39.56,220564.0,37.3988,37.3988,37.3799,37.3799,220564.0
2023-11-03 14:40:00,39.57,39.58,39.55,39.58,125546.0,37.3893,37.3988,37.3704,37.3988,125546.0
2023-11-03 14:50:00,39.58,39.59,39.57,39.58,136027.0,37.3988,37.4082,37.3893,37.3988,136027.0
2023-11-03 15:00:00,39.58,39.58,39.56,39.56,275939.0,37.3988,37.3988,37.3799,37.3799,275939.0
2023-11-03 15:10:00,39.57,39.57,39.55,39.55,401923.0,37.3893,37.3893,37.3704,37.3704,401923.0
2023-11-03 15:20:00,39.55,39.56,39.54,39.55,269766.0,37.3704,37.3799,37.361,37.3704,269766.0
2023-11-03 15:30:00,39.54,39.55,39.53,39.55,363837.0,37.361,37.3704,37.3515,37.3704,363837.0
2023-11-03 15:40:00,39.55,39.55,39.53,39.54,149542.0,37.3704,37.3704,37.3515,37.361,149542.0
2023-11-03 15:50:00,39.54,39.54,39.51,39.52,648931.0,37.361,37.361,37.3326,37.3421,648931.0
2023-11-06 09:30:00,39.75,39.77,39.7,39.76,364293.0,37.5594,37.5783,37.5122,37.5688,364293.0
2023-11-06 09:40:00,39.76,39.78,39.67,39.69,202958.0,37.5688,37.5877,37.4838,37.5027,202958.0
2023-11-06 09:50:00,39.69,39.72,39.68,39.72,192098.0,37.5027,37.531,37.4933,37.531,192098.0
2023-11-06 10:00:00,39.72,39.75,39.68,39.69,225893.0,37.531,37.5594,37.4933,37.5027,225893.0
2023-11-06 10:10:00,39.68,39.68,39.61,39.66,313873.0,37.4933,37.4933,37.4271,37.4744,313873.0
2023-11-06 10:20:00,39.66,39.71,39.66,39.69,185001.0,37.4744,37.5216,37.4744,37.5027,185001.0
2023-11-06 10:30:00,39.69,39.72,39.67,39.72,706334.0,37.5027,37.531,37.4838,37.531,706334.0
2023-11-06 10:40:00,39.72,39.73,39.66,39.68,368060.0,37.531,37.5405,37.4744,37.4933,368060.0
2023-11-06 10:50:00,39.69,39.73,39.68,39.73,81897.0,37.5027,37.5405,37.4933,37.5405,81897.0
2023-11-06 11:00:00,39.73,39.76,39.72,39.75,85749.0,37.5405,37.5688,37.531,37.5594,85749.0
2023-11-06 11:10:00,39.75,39.75,39.72,39.73,83324.0,37.5594,37.5594,37.531,37.5405,83324.0
2023-11-06 11:20:00,39.73,39.74,39.69,39.7,138617.0,37.5405,37.5499,37.5027,37.5122,138617.0
2023-11-06 11:30:00,39.69,39.72,39.69,39.71,64428.0,37.5027,37.531,37.5027,37.5216,64428.0
2023-11-06 11:40:00,39.72,39.72,39.68,39.7,211822.0,37.531,37.531,37.4933,37.5122,211822.0
2023-11-06 11:50:00,39.69,39.74,39.69,39.72,127563.0,37.5027,37.5499,37.5027,37.531,127563.0
2023-11-06 12:00:00,39.73,39.74,39.7,39.73,87835.0,37.5405,37.5499,37.5122,37.5405,87835.0
2023-11-06 12:10:00,39.73,39.73,39.68,39.69,84597.0,37.5405,37.5405,37.4933,37.5027,84597.0
2023-11-06 12:20:00,39.68,39.69,39.66,39.68,113782.0,37.4933,37.5027,37.4744,37.4933,113782.0
2023-11-06 12:30:00,39.68,39.7,39.67,39.68,45583.0,37.4933,37.5122,37.4838,37.4933,45583.0
2023-11-06 12:40:00,39.68,39.68,39.65,39.66,96220.0,37.4933,37.4933,37.4649,37.4744,96220.0
2023-11-06 12:50:00,39.65,39.67,39.64,39.66,174582.0,37.4649,37.4838,37.4555,37.4744,174582.0
2023-11-06 13:00:00,39.66,39.67,39.63,39.64,70966.0,37.4744,37.4838,37.446,37.4555,70966.0
2023-11-06 13:10:00,39.64,39.64,39.59,39.59,86186.0,37.4555,37.4555,37.4082,37.4082,86186.0
2023-11-06 13:20:00,39.59,39.61,39.57,39.6,55637.0,37.4082,37.4271,37.3893,37.4177,55637.0
2023-11-06 13:30:00,39.59,39.63,39.59,39.62,105276.0,37.4082,37.446,37.4082,37.4366,105276.0
2023-11-06 13:40:00,39.61,39.62,39.59,39.59,60369.0,37.4271,37.4366,37.4082,37.4082,60369.0
2023-11-06 13:50:00,39.6,39.61,39.57,39.61,96436.0,37.4177,37.4271,37.3893,37.4271,96436.0
2023-11-06 14:00:00,39.6,39.61,39.58,39.58,100705.0,37.4177,37.4271,37.3988,37.3988,100705.0
2023-11-06 14:10:00,39.59,39.59,39.56,39.59,99837.0,37.4082,37.4082,37.3799,37.4082,99837.0
2023-11-06 14:20:00,39.59,39.6,39.58,39.59,179218.0,37.4082,37.4177,37.3988,37.4082,179218.0
2023-11-06 14:30:00,39.59,39.62,39.59,39.61,189981.0,37.4082,37.4366,37.4082,37.4271,189981.0
2023-11-06 14:40:00,39.61,39.64,39.6,39.64,232247.0,37.4271,37.4555,37.4177,37.4555,232247.0
2023-11-06 14:50:00,39.63,39.65,39.63,39.65,103249.0,37.446,37.4649,37.446,37.4649,103249.0
2023-11-06 15:00:00,39.64,39.66,39.64,39.65,108759.0,37.4555,37.4744,37.4555,37.4649,108759.0
2023-11-06 15:10:00,39.65,39.66,39.64,39.66,213688.0,37.4649,37.4744,37.4555,37.4744,213688.0
2023-11-06 15:20:00,39.66,39.66,39.65,39.66,226643.0,37.4744,37.4744,37.4649,37.4744,226643.0
2023-11-06 15:30:00,39.65,39.66,39.63,39.64,274460.0,37.4649,37.4744,37.446,37.4555,274460.0
2023-11-06 15:40:00,39.64,39.65,39.63,39.65,165017.0,37.4555,37.4649,37.446,37.4649,165017.0
2023-11-06 15:50:00,39.65,39.65,39.62,39.63,229161.0,37.4649,37.4649,37.4366,37.446,229161.0
2023-11-07 09:30:00,39.53,39.53,39.33,39.34,424474.0,37.3515,37.3515,37.1625,37.172,424474.0
2023-11-07 09:40:00,39.35,39.39,39.33,39.38,225297.0,37.1814,37.2192,37.1625,37.2098,225297.0
2023-11-07 09:50:00,39.38,39.51,39.38,39.5,407477.0,37.2098,37.3326,37.2098,37.3232,407477.0
2023-11-07 10:00:00,39.5,39.53,39.46,39.47,122191.0,37.3232,37.3515,37.2854,37.2948,122191.0
2023-11-07 10:10:00,39.46,39.52,39.46,39.52,255511.0,37.2854,37.3421,37.2854,37.3421,255511.0
2023-11-07 10:20:00,39.52,39.54,39.48,39.53,183382.0,37.3421,37.361,37.3043,37.3515,183382.0
2023-11-07 10:30:00,39.53,39.57,39.51,39.56,117880.0,37.3515,37.3893,37.3326,37.3799,117880.0
2023-11-07 10:40:00,39.56,39.61,39.55,39.61,149789.0,37.3799,37.4271,37.3704,37.4271,149789.0
2023-11-07 10:50:00,39.62,39.65,39.6,39.64,196455.0,37.4366,37.4649,37.4177,37.4555,196455.0
2023-11-07 11:00:00,39.64,39.64,39.61,39.61,116802.0,37.4555,37.4555,37.4271,37.4271,116802.0
2023-11-07 11:10:00,39.62,39.63,39.56,39.58,443990.0,37.4366,37.446,37.3799,37.3988,443990.0
2023-11-07 11:20:00,39.59,39.6,39.57,39.58,195071.0,37.4082,37.4177,37.3893,37.3988,195071.0
2023-11-07 11:30:00,39.58,39.62,39.58,39.62,132070.0,37.3988,37.4366,37.3988,37.4366,132070.0
2023-11-07 11:40:00,39.61,39.62,39.57,39.57,142501.0,37.4271,37.4366,37.3893,37.3893,142501.0
2023-11-07 11:50:00,39.58,39.6,39.56,39.58,92908.0,37.3988,37.4177,37.3799,37.3988,92908.0
2023-11-07 12:00:00,39.59,39.59,39.52,39.52,290261.0,37.4082,37.4082,37.3421,37.3421,290261.0
2023-11-07 12:10:00,39.53,39.55,39.52,39.54,109930.0,37.3515,37.3704,37.3421,37.361,109930.0
2023-11-07 12:20:00,39.54,39.55,39.51,39.51,60982.0,37.361,37.3704,37.3326,37.3326,60982.0
2023-11-07 12:30:00,39.52,39.54,39.49,39.53,86641.0,37.3421,37.361,37.3137,37.3515,86641.0
2023-11-07 12:40:00,39.53,39.56,39.52,39.53,61740.0,37.3515,37.3799,37.3421,37.3515,61740.0
2023-11-07 12:50:00,39.53,39.55,39.52,39.55,48037.0,37.3515,37.3704,37.3421,37.3704,48037.0
2023-11-07 13:00:00,39.55,39.59,39.54,39.59,90071.0,37.3704,37.4082,37.361,37.4082,90071.0
2023-11-07 13:10:00,39.59,39.6,39.57,39.59,103829.0,37.4082,37.4177,37.3893,37.4082,103829.0
2023-11-07 13:20:00,39.59,39.6,39.57,39.59,90076.0,37.4082,37.4177,37.3893,37.4082,90076.0
2023-11-07 13:30:00,39.58,39.61,39.58,39.61,139419.0,37.3988,37.4271,37.3988,37.4271,139419.0
2023-11-07 13:40:00,39.61,39.62,39.59,39.61,115540.0,37.4271,37.4366,37.4082,37.4271,115540.0
2023-11-07 13:50:00,39.62,39.62,39.59,39.6,140616.0,37.4366,37.4366,37.4082,37.4177,140616.0
2023-11-07 14:00:00,39.61,39.63,39.6,39.62,93781.0,37.4271,37.446,37.4177,37.4366,93781.0
2023-11-07 14:10:00,39.62,39.63,39.61,39.63,78312.0,37.4366,37.446,37.4271,37.446,78312.0
2023-11-07 14:20:00,39.63,39.64,39.62,39.63,92810.0,37.446,37.4555,37.4366,37.446,92810.0
2023-11-07 14:30:00,39.64,39.66,39.63,39.64,98550.0,37.4555,37.4744,37.446,37.4555,98550.0
2023-11-07 14:40:00,39.64,39.65,39.62,39.63,99970.0,37.4555,37.4649,37.4366,37.446,99970.0
2023-11-07 14:50:00,39.63,39.63,39.61,39.62,118395.0,37.446,37.446,37.4271,37.4366,118395.0
2023-11-07 15:00:00,39.62,39.63,39.6,39.61,104452.0,37.4366,37.446,37.4177,37.4271,104452.0
2023-11-07 15:10:00,39.6,39.63,39.6,39.63,316793.0,37.4177,37.446,37.4177,37.446,316793.0
2023-11-07 15:20:00,39.63,39.64,39.62,39.62,172706.0,37.446,37.4555,37.4366,37.4366,172706.0
2023-11-07 15:30:00,39.63,39.64,39.62,39.64,345401.0,37.446,37.4555,37.4366,37.4555,345401.0
2023-11-07 15:40:00,39.64,39.64,39.62,39.62,212481.0,37.4555,37.4555,37.4366,37.4366,212481.0
2023-11-07 15:50:00,39.63,39.64,39.6,39.63,513717.0,37.446,37.4555,37.4177,37.446,513717.0
2023-11-08 09:30:00,39.54,39.59,39.47,39.59,602056.0,37.361,37.4082,37.2948,37.4082,602056.0
2023-11-08 09:40:00,39.58,39.59,39.55,39.57,304862.0,37.3988,37.4082,37.3704,37.3893,304862.0
2023-11-08 09:50:00,39.57,39.66,39.56,39.59,208751.0,37.3893,37.4744,37.3799,37.4082,208751.0
2023-11-08 10:00:00,39.6,39.61,39.51,39.58,499673.0,37.4177,37.4271,37.3326,37.3988,499673.0
2023-11-08 10:10:00,39.57,39.59,39.53,39.56,242608.0,37.3893,37.4082,37.3515,37.3799,242608.0
2023-11-08 10:20:00,39.56,39.56,39.5,39.52,177007.0,37.3799,37.3799,37.3232,37.3421,177007.0
2023-11-08 10:30:00,39.53,39.55,39.5,39.51,106075.0,37.3515,37.3704,37.3232,37.3326,106075.0
2023-11-08 10:40:00,39.51,39.52,39.48,39.52,141172.0,37.3326,37.3421,37.3043,37.3421,141172.0
2023-11-08 10:50:00,39.52,39.52,39.47,39.48,115720.0,37.3421,37.3421,37.2948,37.3043,115720.0
2023-11-08 11:00:00,39.48,39.49,39.44,39.45,98884.0,37.3043,37.3137,37.2665,37.2759,98884.0
2023-11-08 11:10:00,39.46,39.53,39.45,39.52,689062.0,37.2854,37.3515,37.2759,37.3421,689062.0
2023-11-08 11:20:00,39.52,39.53,39.49,39.53,144208.0,37.3421,37.3515,37.3137,37.3515,144208.0
2023-11-08 11:30:00,39.52,39.54,39.51,39.51,486677.0,37.3421,37.361,37.3326,37.3326,486677.0
2023-11-08 11:40:00,39.52,39.55,39.51,39.54,112031.0,37.3421,37.3704,37.3326,37.361,112031.0
2023-11-08 11:50:00,39.54,39.54,39.49,39.5,154112.0,37.361,37.361,37.3137,37.3232,154112.0
2023-11-08 12:00:00,39.51,39.51,39.42,39.44,184514.0,37.3326,37.3326,37.2476,37.2665,184514.0
2023-11-08 12:10:00,39.45,39.47,39.44,39.46,132459.0,37.2759,37.2948,37.2665,37.2854,132459.0
2023-11-08 12:20:00,39.45,39.47,39.43,39.45,192161.0,37.2759,37.2948,37.257,37.2759,192161.0
2023-11-08 12:30:00,39.44,39.47,39.41,39.47,106802.0,37.2665,37.2948,37.2381,37.2948,106802.0
2023-11-08 12:40:00,39.47,39.47,39.44,39.45,189608.0,37.2948,37.2948,37.2665,37.2759,189608.0
2023-11-08 12:50:00,39.45,39.45,39.43,39.44,73558.0,37.2759,37.2759,37.257,37.2665,73558.0
2023-11-08 13:00:00,39.45,39.49,39.42,39.48,186120.0,37.2759,37.3137,37.2476,37.3043,186120.0
2023-11-08 13:10:00,39.48,39.49,39.43,39.44,101388.0,37.3043,37.3137,37.257,37.2665,101388.0
2023-11-08 13:20:00,39.44,39.47,39.42,39.47,197094.0,37.2665,37.2948,37.2476,37.2948,197094.0
2023-11-08 13:30:00,39.47,39.48,39.46,39.48,105473.0,37.2948,37.3043,37.2854,37.3043,105473.0
2023-11-08 13:40:00,39.48,39.48,39.46,39.48,55460.0,37.3043,37.3043,37.2854,37.3043,55460.0
2023-11-08 13:50:00,39.48,39.48,39.45,39.47,151686.0,37.3043,37.3043,37.2759,37.2948,151686.0
2023-11-08 14:00:00,39.46,39.49,39.45,39.48,148863.0,37.2854,37.3137,37.2759,37.3043,148863.0
2023-11-08 14:10:00,39.48,39.48,39.46,39.48,121593.0,37.3043,37.3043,37.2854,37.3043,121593.0
2023-11-08 14:20:00,39.48,39.48,39.46,39.46,72279.0,37.3043,37.3043,37.2854,37.2854,72279.0
2023-11-08 14:30:00,39.46,39.47,39.44,39.44,103579.0,37.2854,37.2948,37.2665,37.2665,103579.0
2023-11-08 14:40:00,39.45,39.45,39.44,39.45,53689.0,37.2759,37.2759,37.2665,37.2759,53689.0
2023-11-08 14:50:00,39.44,39.45,39.41,39.41,227962.0,37.2665,37.2759,37.2381,37.2381,227962.0
2023-11-08 15:00:00,39.41,39.44,39.41,39.44,93750.0,37.2381,37.2665,37.2381,37.2665,93750.0
2023-11-08 15:10:00,39.44,39.45,39.42,39.44,212693.0,37.2665,37.2759,37.2476,37.2665,212693.0
2023-11-08 15:20:00,39.44,39.45,39.43,39.44,398718.0,37.2665,37.2759,37.257,37.2665,398718.0
2023-11-08 15:30:00,39.44,39.44,39.43,39.44,81035.0,37.2665,37.2665,37.257,37.2665,81035.0
2023-11-08 15:40:00,39.44,39.46,39.43,39.45,192953.0,37.2665,37.2854,37.257,37.2759,192953.0
2023-11-08 15:50:00,39.45,39.46,39.44,39.45,506639.0,37.2759,37.2854,37.2665,37.2759,506639.0
2023-11-09 09:30:00,39.44,39.45,39.36,39.4,239846.0,37.2665,37.2759,37.1909,37.2287,239846.0
2023-11-09 09:40:00,39.4,39.47,39.39,39.46,173614.0,37.2287,37.2948,37.2192,37.2854,173614.0
2023-11-09 09:50:00,39.46,39.53,39.43,39.52,140009.0,37.2854,37.3515,37.257,37.3421,140009.0
2023-11-09 10:00:00,39.52,39.53,39.42,39.46,99057.0,37.3421,37.3515,37.2476,37.2854,99057.0
2023-11-09 10:10:00,39.45,39.49,39.43,39.44,157226.0,37.2759,37.3137,37.257,37.2665,157226.0
2023-11-09 10:20:00,39.44,39.46,39.42,39.44,185496.0,37.2665,37.2854,37.2476,37.2665,185496.0
2023-11-09 10:30:00,39.43,39.45,39.4,39.43,248949.0,37.257,37.2759,37.2287,37.257,248949.0
2023-11-09 10:40:00,39.42,39.44,39.39,39.41,140705.0,37.2476,37.2665,37.2192,37.2381,140705.0
2023-11-09 10:50:00,39.42,39.45,39.41,39.44,173395.0,37.2476,37.2759,37.2381,37.2665,173395.0
2023-11-09 11:00:00,39.44,39.46,39.42,39.44,109445.0,37.2665,37.2854,37.2476,37.2665,109445.0
2023-11-09 11:10:00,39.45,39.47,39.45,39.46,53475.0,37.2759,37.2948,37.2759,37.2854,53475.0
2023-11-09 11:20:00,39.46,39.46,39.42,39.44,50150.0,37.2854,37.2854,37.2476,37.2665,50150.0
2023-11-09 11:30:00,39.43,39.45,39.41,39.44,130629.0,37.257,37.2759,37.2381,37.2665,130629.0
2023-11-09 11:40:00,39.44,39.46,39.43,39.44,102852.0,37.2665,37.2854,37.257,37.2665,102852.0
2023-11-09 11:50:00,39.44,39.45,39.41,39.41,111854.0,37.2665,37.2759,37.2381,37.2381,111854.0
2023-11-09 12:00:00,39.41,39.42,39.39,39.41,92716.0,37.2381,37.2476,37.2192,37.2381,92716.0
2023-11-09 12:10:00,39.41,39.42,39.37,39.38,169511.0,37.2381,37.2476,37.2003,37.2098,169511.0
2023-11-09 12:20:00,39.37,39.39,39.35,39.37,242468.0,37.2003,37.2192,37.1814,37.2003,242468.0
2023-11-09 12:30:00,39.36,39.37,39.33,39.33,163093.0,37.1909,37.2003,37.1625,37.1625,163093.0
2023-11-09 12:40:00,39.34,39.37,39.33,39.37,98253.0,37.172,37.2003,37.1625,37.2003,98253.0
2023-11-09 12:50:00,39.38,39.39,39.36,39.38,85013.0,37.2098,37.2192,37.1909,37.2098,85013.0
2023-11-09 13:00:00,39.38,39.38,39.18,39.21,442439.0,37.2098,37.2098,37.0208,37.0492,442439.0
2023-11-09 13:10:00,39.22,39.31,39.2,39.29,331635.0,37.0586,37.1436,37.0397,37.1247,331635.0
2023-11-09 13:20:00,39.28,39.34,39.27,39.32,104490.0,37.1153,37.172,37.1058,37.1531,104490.0
2023-11-09 13:30:00,39.33,39.33,39.28,39.29,92469.0,37.1625,37.1625,37.1153,37.1247,92469.0
2023-11-09 13:40:00,39.29,39.29,39.24,39.25,115058.0,37.1247,37.1247,37.0775,37.0869,115058.0
2023-11-09 13:50:00,39.26,39.27,39.22,39.23,121894.0,37.0964,37.1058,37.0586,37.0681,121894.0
2023-11-09 14:00:00,39.23,39.24,39.12,39.19,472386.0,37.0681,37.0775,36.9641,37.0303,472386.0
2023-11-09 14:10:00,39.18,39.18,39.11,39.12,125694.0,37.0208,37.0208,36.9547,36.9641,125694.0
2023-11-09 14:20:00,39.12,39.19,39.11,39.16,111304.0,36.9641,37.0303,36.9547,37.0019,111304.0
2023-11-09 14:30:00,39.15,39.17,39.1,39.12,149997.0,36.9925,37.0114,36.9452,36.9641,149997.0
2023-11-09 14:40:00,39.11,39.12,39.07,39.11,154622.0,36.9547,36.9641,36.9169,36.9547,154622.0
2023-11-09 14:50:00,39.11,39.11,39.08,39.09,123521.0,36.9547,36.9547,36.9263,36.9358,123521.0
2023-11-09 15:00:00,39.09,39.13,39.07,39.12,96261.0,36.9358,36.9736,36.9169,36.9641,96261.0
2023-11-09 15:10:00,39.13,39.14,39.11,39.12,119126.0,36.9736,36.983,36.9547,36.9641,119126.0
2023-11-09 15:20:00,39.12,39.13,39.09,39.11,126570.0,36.9641,36.9736,36.9358,36.9547,126570.0
2023-11-09 15:30:00,39.1,39.12,39.07,39.08,201796.0,36.9452,36.9641,36.9169,36.9263,201796.0
2023-11-09 15:40:00,39.08,39.09,39.07,39.09,178542.0,36.9263,36.9358,36.9169,36.9358,178542.0
2023-11-09 15:50:00,39.09,39.11,39.08,39.1,203728.0,36.9358,36.9547,36.9263,36.9452,203728.0
2023-11-10 09:30:00,39.17,39.19,39.1,39.19,294190.0,37.0114,37.0303,36.9452,37.0303,294190.0
2023-11-10 09:40:00,39.2,39.23,39.13,39.21,186910.0,37.0397,37.0681,36.9736,37.0492,186910.0
2023-11-10 09:50:00,39.21,39.22,39.17,39.18,238830.0,37.0492,37.0586,37.0114,37.0208,238830.0
2023-11-10 10:00:00,39.17,39.18,39.1,39.15,541738.0,37.0114,37.0208,36.9452,36.9925,541738.0
2023-11-10 10:10:00,39.14,39.19,39.13,39.18,164963.0,36.983,37.0303,36.9736,37.0208,164963.0
2023-11-10 10:20:00,39.17,39.18,39.09,39.12,149905.0,37.0114,37.0208,36.9358,36.9641,149905.0
2023-11-10 10:30:00,39.12,39.15,39.1,39.11,309152.0,36.9641,36.9925,36.9452,36.9547,309152.0
2023-11-10 10:40:00,39.11,39.16,39.1,39.13,96795.0,36.9547,37.0019,36.9452,36.9736,96795.0
2023-11-10 10:50:00,39.13,39.19,39.13,39.18,143125.0,36.9736,37.0303,36.9736,37.0208,143125.0
2023-11-10 11:00:00,39.18,39.23,39.17,39.2,115111.0,37.0208,37.0681,37.0114,37.0397,115111.0
2023-11-10 11:10:00,39.2,39.24,39.2,39.23,88370.0,37.0397,37.0775,37.0397,37.0681,88370.0
2023-11-10 11:20:00,39.23,39.24,39.21,39.22,78803.0,37.0681,37.0775,37.0492,37.0586,78803.0
2023-11-10 11:30:00,39.23,39.23,39.19,39.22,87027.0,37.0681,37.0681,37.0303,37.0586,87027.0
2023-11-10 11:40:00,39.23,39.26,39.22,39.24,95324.0,37.0681,37.0964,37.0586,37.0775,95324.0
2023-11-10 11:50:00,39.24,39.27,39.23,39.26,56657.0,37.0775,37.1058,37.0681,37.0964,56657.0
2023-11-10 12:00:00,39.26,39.28,39.25,39.28,97987.0,37.0964,37.1153,37.0869,37.1153,97987.0
2023-11-10 12:10:00,39.28,39.28,39.25,39.26,143774.0,37.1153,37.1153,37.0869,37.0964,143774.0
2023-11-10 12:20:00,39.27,39.28,39.26,39.27,710340.0,37.1058,37.1153,37.0964,37.1058,710340.0
2023-11-10 12:30:00,39.27,39.33,39.27,39.33,142811.0,37.1058,37.1625,37.1058,37.1625,142811.0
2023-11-10 12:40:00,39.32,39.33,39.3,39.3,96483.0,37.1531,37.1625,37.1342,37.1342,96483.0
2023-11-10 12:50:00,39.31,39.33,39.3,39.31,89216.0,37.1436,37.1625,37.1342,37.1436,89216.0
2023-11-10 13:00:00,39.3,39.32,39.3,39.3,75266.0,37.1342,37.1531,37.1342,37.1342,75266.0
2023-11-10 13:10:00,39.31,39.31,39.28,39.3,76936.0,37.1436,37.1436,37.1153,37.1342,76936.0
2023-11-10 13:20:00,39.3,39.34,39.3,39.33,121329.0,37.1342,37.172,37.1342,37.1625,121329.0
2023-11-10 13:30:00,39.33,39.34,39.32,39.34,82232.0,37.1625,37.172,37.1531,37.172,82232.0
2023-11-10 13:40:00,39.34,39.36,39.33,39.35,124780.0,37.172,37.1909,37.1625,37.1814,124780.0
2023-11-10 13:50:00,39.35,39.36,39.33,39.36,283812.0,37.1814,37.1909,37.1625,37.1909,283812.0
2023-11-10 14:00:00,39.35,39.37,39.34,39.37,79602.0,37.1814,37.2003,37.172,37.2003,79602.0
2023-11-10 14:10:00,39.37,39.38,39.36,39.37,101042.0,37.2003,37.2098,37.1909,37.2003,101042.0
2023-11-10 14:20:00,39.37,39.38,39.35,39.36,121896.0,37.2003,37.2098,37.1814,37.1909,121896.0
2023-11-10 14:30:00,39.35,39.36,39.33,39.34,143545.0,37.1814,37.1909,37.1625,37.172,143545.0
2023-11-10 14:40:00,39.35,39.35,39.33,39.34,110530.0,37.1814,37.1814,37.1625,37.172,110530.0
2023-11-10 14:50:00,39.34,39.35,39.32,39.33,97912.0,37.172,37.1814,37.1531,37.1625,97912.0
2023-11-10 15:00:00,39.34,39.35,39.33,39.35,109022.0,37.172,37.1814,37.1625,37.1814,109022.0
2023-11-10 15:10:00,39.35,39.36,39.34,39.35,80393.0,37.1814,37.1909,37.172,37.1814,80393.0
2023-11-10 15:20:00,39.36,39.37,39.35,39.37,163588.0,37.1909,37.2003,37.1814,37.2003,163588.0
2023-11-10 15:30:00,39.37,39.38,39.36,39.37,154694.0,37.2003,37.2098,37.1909,37.2003,154694.0
2023-11-10 15:40:00,39.37,39.38,39.36,39.38,110476.0,37.2003,37.2098,37.1909,37.2098,110476.0
2023-11-10 15:50:00,39.38,39.39,39.36,39.39,240819.0,37.2098,37.2192,37.1909,37.2192,240819.0
2023-11-13 09:30:00,39.32,39.38,39.27,39.3,414411.0,37.1531,37.2098,37.1058,37.1342,414411.0
2023-11-13 09:40:00,39.3,39.33,39.28,39.3,316232.0,37.1342,37.1625,37.1153,37.1342,316232.0
2023-11-13 09:50:00,39.29,39.32,39.25,39.28,122661.0,37.1247,37.1531,37.0869,37.1153,122661.0
2023-11-13 10:00:00,39.27,39.32,39.26,39.29,203185.0,37.1058,37.1531,37.0964,37.1247,203185.0
2023-11-13 10:10:00,39.29,39.34,39.27,39.34,199928.0,37.1247,37.172,37.1058,37.172,199928.0
2023-11-13 10:20:00,39.33,39.35,39.31,39.34,154668.0,37.1625,37.1814,37.1436,37.172,154668.0
2023-11-13 10:30:00,39.34,39.36,39.33,39.33,124998.0,37.172,37.1909,37.1625,37.1625,124998.0
2023-11-13 10:40:00,39.34,39.39,39.34,39.38,199515.0,37.172,37.2192,37.172,37.2098,199515.0
2023-11-13 10:50:00,39.38,39.45,39.37,39.45,199637.0,37.2098,37.2759,37.2003,37.2759,199637.0
2023-11-13 11:00:00,39.45,39.47,39.42,39.47,145459.0,37.2759,37.2948,37.2476,37.2948,145459.0
2023-11-13 11:10:00,39.46,39.49,39.46,39.49,294029.0,37.2854,37.3137,37.2854,37.3137,294029.0
2023-11-13 11:20:00,39.48,39.51,39.47,39.5,80944.0,37.3043,37.3326,37.2948,37.3232,80944.0
2023-11-13 11:30:00,39.5,39.53,39.49,39.52,115688.0,37.3232,37.3515,37.3137,37.3421,115688.0
2023-11-13 11:40:00,39.52,39.59,39.51,39.55,263462.0,37.3421,37.4082,37.3326,37.3704,263462.0
2023-11-13 11:50:00,39.55,39.56,39.53,39.54,108907.0,37.3704,37.3799,37.3515,37.361,108907.0
2023-11-13 12:00:00,39.54,39.54,39.51,39.52,209693.0,37.361,37.361,37.3326,37.3421,209693.0
2023-11-13 12:10:00,39.52,39.53,39.49,39.51,326302.0,37.3421,37.3515,37.3137,37.3326,326302.0
2023-11-13 12:20:00,39.5,39.53,39.5,39.52,70443.0,37.3232,37.3515,37.3232,37.3421,70443.0
2023-11-13 12:30:00,39.52,39.52,39.49,39.51,90378.0,37.3421,37.3421,37.3137,37.3326,90378.0
2023-11-13 12:40:00,39.51,39.51,39.47,39.48,78119.0,37.3326,37.3326,37.2948,37.3043,78119.0
2023-11-13 12:50:00,39.48,39.5,39.47,39.49,133522.0,37.3043,37.3232,37.2948,37.3137,133522.0
2023-11-13 13:00:00,39.49,39.5,39.47,39.48,117045.0,37.3137,37.3232,37.2948,37.3043,117045.0
2023-11-13 13:10:00,39.47,39.51,39.47,39.5,89609.0,37.2948,37.3326,37.2948,37.3232,89609.0
2023-11-13 13:20:00,39.5,39.51,39.48,39.48,63469.0,37.3232,37.3326,37.3043,37.3043,63469.0
2023-11-13 13:30:00,39.48,39.5,39.47,39.5,95507.0,37.3043,37.3232,37.2948,37.3232,95507.0
2023-11-13 13:40:00,39.51,39.54,39.5,39.54,64658.0,37.3326,37.361,37.3232,37.361,64658.0
2023-11-13 13:50:00,39.54,39.54,39.49,39.51,167644.0,37.361,37.361,37.3137,37.3326,167644.0
2023-11-13 14:00:00,39.51,39.51,39.48,39.5,173705.0,37.3326,37.3326,37.3043,37.3232,173705.0
2023-11-13 14:10:00,39.5,39.5,39.47,39.47,125225.0,37.3232,37.3232,37.2948,37.2948,125225.0
2023-11-13 14:20:00,39.47,39.48,39.47,39.48,275617.0,37.2948,37.3043,37.2948,37.3043,275617.0
2023-11-13 14:30:00,39.48,39.5,39.47,39.5,143640.0,37.3043,37.3232,37.2948,37.3232,143640.0
2023-11-13 14:40:00,39.5,39.5,39.49,39.5,103443.0,37.3232,37.3232,37.3137,37.3232,103443.0
2023-11-13 14:50:00,39.49,39.49,39.47,39.48,145172.0,37.3137,37.3137,37.2948,37.3043,145172.0
2023-11-13 15:00:00,39.47,39.49,39.47,39.48,162748.0,37.2948,37.3137,37.2948,37.3043,162748.0
2023-11-13 15:10:00,39.48,39.5,39.47,39.5,137036.0,37.3043,37.3232,37.2948,37.3232,137036.0
2023-11-13 15:20:00,39.5,39.5,39.48,39.48,95266.0,37.3232,37.3232,37.3043,37.3043,95266.0
2023-11-13 15:30:00,39.48,39.49,39.48,39.49,158952.0,37.3043,37.3137,37.3043,37.3137,158952.0
2023-11-13 15:40:00,39.48,39.5,39.48,39.49,160404.0,37.3043,37.3232,37.3043,37.3137,160404.0
2023-11-13 15:50:00,39.5,39.5,39.45,39.46,195122.0,37.3232,37.3232,37.2759,37.2854,195122.0
2023-11-14 09:30:00,39.95,40.1,39.92,40.09,461817.0,37.7484,37.8901,37.72,37.8807,461817.0
2023-11-14 09:40:00,40.08,40.13,40.03,40.07,266278.0,37.8712,37.9185,37.824,37.8618,266278.0
2023-11-14 09:50:00,40.07,40.14,40.04,40.12,262498.0,37.8618,37.9279,37.8334,37.909,262498.0
2023-11-14 10:00:00,40.12,40.14,40.08,40.11,196588.0,37.909,37.9279,37.8712,37.8996,196588.0
2023-11-14 10:10:00,40.11,40.17,40.11,40.15,335729.0,37.8996,37.9562,37.8996,37.9374,335729.0
2023-11-14 10:20:00,40.14,40.24,40.14,40.22,207989.0,37.9279,38.0224,37.9279,38.0035,207989.0
2023-11-14 10:30:00,40.23,40.23,40.18,40.2,251454.0,38.0129,38.0129,37.9657,37.9846,251454.0
2023-11-14 10:40:00,40.2,40.21,40.17,40.19,299608.0,37.9846,37.994,37.9562,37.9751,299608.0
2023-11-14 10:50:00,40.18,40.21,40.17,40.19,245652.0,37.9657,37.994,37.9562,37.9751,245652.0
2023-11-14 11:00:00,40.19,40.24,40.19,40.24,222491.0,37.9751,38.0224,37.9751,38.0224,222491.0
2023-11-14 11:10:00,40.24,40.29,40.23,40.25,188453.0,38.0224,38.0696,38.0129,38.0318,188453.0
2023-11-14 11:20:00,40.25,40.26,40.22,40.25,353059.0,38.0318,38.0413,38.0035,38.0318,353059.0
2023-11-14 11:30:00,40.26,40.27,40.23,40.23,384087.0,38.0413,38.0507,38.0129,38.0129,384087.0
2023-11-14 11:40:00,40.23,40.26,40.22,40.23,172710.0,38.0129,38.0413,38.0035,38.0129,172710.0
2023-11-14 11:50:00,40.23,40.23,40.18,40.19,246581.0,38.0129,38.0129,37.9657,37.9751,246581.0
2023-11-14 12:00:00,40.19,40.21,40.18,40.19,169796.0,37.9751,37.994,37.9657,37.9751,169796.0
2023-11-14 12:10:00,40.18,40.19,40.16,40.18,179981.0,37.9657,37.9751,37.9468,37.9657,179981.0
2023-11-14 12:20:00,40.18,40.19,40.16,40.17,177763.0,37.9657,37.9751,37.9468,37.9562,177763.0
2023-11-14 12:30:00,40.17,40.22,40.16,40.22,149021.0,37.9562,38.0035,37.9468,38.0035,149021.0
2023-11-14 12:40:00,40.22,40.25,40.21,40.25,127558.0,38.0035,38.0318,37.994,38.0318,127558.0
2023-11-14 12:50:00,40.25,40.27,40.24,40.26,137729.0,38.0318,38.0507,38.0224,38.0413,137729.0
2023-11-14 13:00:00,40.26,40.29,40.25,40.29,83017.0,38.0413,38.0696,38.0318,38.0696,83017.0
2023-11-14 13:10:00,40.28,40.29,40.27,40.29,221585.0,38.0602,38.0696,38.0507,38.0696,221585.0
2023-11-14 13:20:00,40.29,40.3,40.28,40.3,214937.0,38.0696,38.0791,38.0602,38.0791,214937.0
2023-11-14 13:30:00,40.3,40.31,40.28,40.3,151096.0,38.0791,38.0885,38.0602,38.0791,151096.0
2023-11-14 13:40:00,40.3,40.3,40.27,40.3,114435.0,38.0791,38.0791,38.0507,38.0791,114435.0
2023-11-14 13:50:00,40.3,40.3,40.27,40.27,95619.0,38.0791,38.0791,38.0507,38.0507,95619.0
2023-11-14 14:00:00,40.27,40.3,40.26,40.29,501344.0,38.0507,38.0791,38.0413,38.0696,501344.0
2023-11-14 14:10:00,40.28,40.31,40.28,40.3,260123.0,38.0602,38.0885,38.0602,38.0791,260123.0
2023-11-14 14:20:00,40.3,40.32,40.3,40.31,128333.0,38.0791,38.098,38.0791,38.0885,128333.0
2023-11-14 14:30:00,40.32,40.34,40.31,40.34,221842.0,38.098,38.1169,38.0885,38.1169,221842.0
2023-11-14 14:40:00,40.34,40.35,40.33,40.34,101042.0,38.1169,38.1263,38.1074,38.1169,101042.0
2023-11-14 14:50:00,40.35,40.36,40.34,40.36,142628.0,38.1263,38.1358,38.1169,38.1358,142628.0
2023-11-14 15:00:00,40.36,40.39,40.35,40.39,270124.0,38.1358,38.1641,38.1263,38.1641,270124.0
2023-11-14 15:10:00,40.39,40.39,40.37,40.39,151710.0,38.1641,38.1641,38.1452,38.1641,151710.0
2023-11-14 15:20:00,40.39,40.41,40.38,40.41,300612.0,38.1641,38.183,38.1547,38.183,300612.0
2023-11-14 15:30:00,40.41,40.42,40.4,40.41,241020.0,38.183,38.1925,38.1736,38.183,241020.0
2023-11-14 15:40:00,40.41,40.42,40.4,40.4,200018.0,38.183,38.1925,38.1736,38.1736,200018.0
2023-11-14 15:50:00,40.4,40.4,40.36,40.36,881626.0,38.1736,38.1736,38.1358,38.1358,881626.0
2023-11-15 09:30:00,40.62,40.75,40.57,40.71,495079.0,38.3814,38.5043,38.3342,38.4665,495079.0
2023-11-15 09:40:00,40.71,40.71,40.61,40.69,437735.0,38.4665,38.4665,38.372,38.4476,437735.0
2023-11-15 09:50:00,40.69,40.69,40.55,40.6,1325797.0,38.4476,38.4476,38.3153,38.3626,1325797.0
2023-11-15 10:00:00,40.6,40.66,40.58,40.66,332774.0,38.3626,38.4192,38.3437,38.4192,332774.0
2023-11-15 10:10:00,40.66,40.7,40.65,40.69,278431.0,38.4192,38.457,38.4098,38.4476,278431.0
2023-11-15 10:20:00,40.69,40.73,40.67,40.69,206753.0,38.4476,38.4854,38.4287,38.4476,206753.0
2023-11-15 10:30:00,40.7,40.74,40.68,40.71,490083.0,38.457,38.4948,38.4381,38.4665,490083.0
2023-11-15 10:40:00,40.71,40.8,40.7,40.8,135307.0,38.4665,38.5515,38.457,38.5515,135307.0
2023-11-15 10:50:00,40.79,40.83,40.78,40.83,244194.0,38.5421,38.5799,38.5326,38.5799,244194.0
2023-11-15 11:00:00,40.83,40.85,40.81,40.83,118479.0,38.5799,38.5988,38.561,38.5799,118479.0
2023-11-15 11:10:00,40.83,40.85,40.8,40.85,245480.0,38.5799,38.5988,38.5515,38.5988,245480.0
2023-11-15 11:20:00,40.84,40.85,40.82,40.84,275242.0,38.5893,38.5988,38.5704,38.5893,275242.0
2023-11-15 11:30:00,40.83,40.84,40.73,40.76,241039.0,38.5799,38.5893,38.4854,38.5137,241039.0
2023-11-15 11:40:00,40.76,40.76,40.7,40.75,292453.0,38.5137,38.5137,38.457,38.5043,292453.0
2023-11-15 11:50:00,40.75,40.76,40.72,40.72,184369.0,38.5043,38.5137,38.4759,38.4759,184369.0
2023-11-15 12:00:00,40.72,40.75,40.71,40.73,204139.0,38.4759,38.5043,38.4665,38.4854,204139.0
2023-11-15 12:10:00,40.73,40.74,40.7,40.73,165774.0,38.4854,38.4948,38.457,38.4854,165774.0
2023-11-15 12:20:00,40.73,40.74,40.71,40.73,170432.0,38.4854,38.4948,38.4665,38.4854,170432.0
2023-11-15 12:30:00,40.73,40.75,40.71,40.75,235167.0,38.4854,38.5043,38.4665,38.5043,235167.0
2023-11-15 12:40:00,40.75,40.75,40.71,40.73,712729.0,38.5043,38.5043,38.4665,38.4854,712729.0
2023-11-15 12:50:00,40.73,40.73,40.69,40.71,107787.0,38.4854,38.4854,38.4476,38.4665,107787.0
2023-11-15 13:00:00,40.71,40.71,40.66,40.66,337474.0,38.4665,38.4665,38.4192,38.4192,337474.0
2023-11-15 13:10:00,40.66,40.67,40.59,40.62,391646.0,38.4192,38.4287,38.3531,38.3814,391646.0
2023-11-15 13:20:00,40.62,40.68,40.61,40.67,419763.0,38.3814,38.4381,38.372,38.4287,419763.0
2023-11-15 13:30:00,40.66,40.67,40.64,40.66,160736.0,38.4192,38.4287,38.4003,38.4192,160736.0
2023-11-15 13:40:00,40.66,40.66,40.6,40.61,214813.0,38.4192,38.4192,38.3626,38.372,214813.0
2023-11-15 13:50:00,40.61,40.63,40.6,40.63,108482.0,38.372,38.3909,38.3626,38.3909,108482.0
2023-11-15 14:00:00,40.63,40.65,40.62,40.64,205185.0,38.3909,38.4098,38.3814,38.4003,205185.0
2023-11-15 14:10:00,40.64,40.64,40.61,40.62,162032.0,38.4003,38.4003,38.372,38.3814,162032.0
2023-11-15 14:20:00,40.62,40.66,40.6,40.66,189995.0,38.3814,38.4192,38.3626,38.4192,189995.0
2023-11-15 14:30:00,40.66,40.68,40.65,40.67,298416.0,38.4192,38.4381,38.4098,38.4287,298416.0
2023-11-15 14:40:00,40.67,40.68,40.65,40.66,107605.0,38.4287,38.4381,38.4098,38.4192,107605.0
2023-11-15 14:50:00,40.65,40.67,40.65,40.66,199227.0,38.4098,38.4287,38.4098,38.4192,199227.0
2023-11-15 15:00:00,40.66,40.68,40.65,40.66,248632.0,38.4192,38.4381,38.4098,38.4192,248632.0
2023-11-15 15:10:00,40.66,40.67,40.65,40.66,158308.0,38.4192,38.4287,38.4098,38.4192,158308.0
2023-11-15 15:20:00,40.66,40.67,40.64,40.66,146438.0,38.4192,38.4287,38.4003,38.4192,146438.0
2023-11-15 15:30:00,40.66,40.68,40.65,40.68,165552.0,38.4192,38.4381,38.4098,38.4381,165552.0
2023-11-15 15:40:00,40.68,40.68,40.66,40.67,330901.0,38.4381,38.4381,38.4192,38.4287,330901.0
2023-11-15 15:50:00,40.66,40.67,40.64,40.65,567910.0,38.4192,38.4287,38.4003,38.4098,567910.0
2023-11-16 09:30:00,40.2,40.27,40.12,40.26,607651.0,37.9846,38.0507,37.909,38.0413,607651.0
2023-11-16 09:40:00,40.26,40.35,40.23,40.33,253068.0,38.0413,38.1263,38.0129,38.1074,253068.0
2023-11-16 09:50:00,40.33,40.35,40.32,40.32,158603.0,38.1074,38.1263,38.098,38.098,158603.0
2023-11-16 10:00:00,40.33,40.41,40.31,40.34,206900.0,38.1074,38.183,38.0885,38.1169,206900.0
2023-11-16 10:10:00,40.33,40.34,40.25,40.26,178917.0,38.1074,38.1169,38.0318,38.0413,178917.0
2023-11-16 10:20:00,40.25,40.32,40.25,40.27,199613.0,38.0318,38.098,38.0318,38.0507,199613.0
2023-11-16 10:30:00,40.27,40.31,40.23,40.25,335449.0,38.0507,38.0885,38.0129,38.0318,335449.0
2023-11-16 10:40:00,40.24,40.25,40.18,40.21,467288.0,38.0224,38.0318,37.9657,37.994,467288.0
2023-11-16 10:50:00,40.2,40.21,40.16,40.19,326208.0,37.9846,37.994,37.9468,37.9751,326208.0
2023-11-16 11:00:00,40.19,40.23,40.17,40.21,237903.0,37.9751,38.0129,37.9562,37.994,237903.0
2023-11-16 11:10:00,40.21,40.22,40.16,40.16,253477.0,37.994,38.0035,37.9468,37.9468,253477.0
2023-11-16 11:20:00,40.16,40.17,40.08,40.09,348382.0,37.9468,37.9562,37.8712,37.8807,348382.0
2023-11-16 11:30:00,40.09,40.15,40.08,40.13,278984.0,37.8807,37.9374,37.8712,37.9185,278984.0
2023-11-16 11:40:00,40.12,40.13,40.07,40.11,313367.0,37.909,37.9185,37.8618,37.8996,313367.0
2023-11-16 11:50:00,40.11,40.13,40.09,40.13,278634.0,37.8996,37.9185,37.8807,37.9185,278634.0
2023-11-16 12:00:00,40.12,40.18,40.12,40.17,116251.0,37.909,37.9657,37.909,37.9562,116251.0
2023-11-16 12:10:00,40.17,40.19,40.16,40.18,198937.0,37.9562,37.9751,37.9468,37.9657,198937.0
2023-11-16 12:20:00,40.18,40.19,40.16,40.18,81399.0,37.9657,37.9751,37.9468,37.9657,81399.0
2023-11-16 12:30:00,40.18,40.2,40.16,40.2,207318.0,37.9657,37.9846,37.9468,37.9846,207318.0
2023-11-16 12:40:00,40.19,40.23,40.19,40.22,75425.0,37.9751,38.0129,37.9751,38.0035,75425.0
2023-11-16 12:50:00,40.22,40.22,40.19,40.2,62250.0,38.0035,38.0035,37.9751,37.9846,62250.0
2023-11-16 13:00:00,40.2,40.21,40.19,40.19,90551.0,37.9846,37.994,37.9751,37.9751,90551.0
2023-11-16 13:10:00,40.18,40.2,40.17,40.18,80924.0,37.9657,37.9846,37.9562,37.9657,80924.0
2023-11-16 13:20:00,40.18,40.2,40.15,40.18,82788.0,37.9657,37.9846,37.9374,37.9657,82788.0
2023-11-16 13:30:00,40.18,40.21,40.17,40.2,67005.0,37.9657,37.994,37.9562,37.9846,67005.0
2023-11-16 13:40:00,40.21,40.21,40.15,40.16,123232.0,37.994,37.994,37.9374,37.9468,123232.0
2023-11-16 13:50:00,40.16,40.2,40.16,40.18,96531.0,37.9468,37.9846,37.9468,37.9657,96531.0
2023-11-16 14:00:00,40.18,40.2,40.17,40.19,116068.0,37.9657,37.9846,37.9562,37.9751,116068.0
2023-11-16 14:10:00,40.18,40.2,40.17,40.2,87541.0,37.9657,37.9846,37.9562,37.9846,87541.0
2023-11-16 14:20:00,40.2,40.2,40.18,40.18,67266.0,37.9846,37.9846,37.9657,37.9657,67266.0
2023-11-16 14:30:00,40.18,40.22,40.18,40.2,281002.0,37.9657,38.0035,37.9657,37.9846,281002.0
2023-11-16 14:40:00,40.21,40.23,40.2,40.22,87829.0,37.994,38.0129,37.9846,38.0035,87829.0
2023-11-16 14:50:00,40.22,40.22,40.18,40.2,173598.0,38.0035,38.0035,37.9657,37.9846,173598.0
2023-11-16 15:00:00,40.2,40.2,40.19,40.19,101122.0,37.9846,37.9846,37.9751,37.9751,101122.0
2023-11-16 15:10:00,40.2,40.21,40.19,40.19,119371.0,37.9846,37.994,37.9751,37.9751,119371.0
2023-11-16 15:20:00,40.19,40.21,40.19,40.2,65457.0,37.9751,37.994,37.9751,37.9846,65457.0
2023-11-16 15:30:00,40.21,40.23,40.2,40.22,143026.0,37.994,38.0129,37.9846,38.0035,143026.0
2023-11-16 15:40:00,40.22,40.24,40.21,40.22,250247.0,38.0035,38.0224,37.994,38.0035,250247.0
2023-11-16 15:50:00,40.21,40.23,40.21,40.21,988250.0,37.994,38.0129,37.994,37.994,988250.0
2023-11-17 09:30:00,40.3,40.42,40.29,40.33,476685.0,38.0791,38.1925,38.0696,38.1074,476685.0
2023-11-17 09:40:00,40.33,40.36,40.28,40.34,550306.0,38.1074,38.1358,38.0602,38.1169,550306.0
2023-11-17 09:50:00,40.34,40.35,40.26,40.3,377985.0,38.1169,38.1263,38.0413,38.0791,377985.0
2023-11-17 10:00:00,40.3,40.34,40.28,40.33,744907.0,38.0791,38.1169,38.0602,38.1074,744907.0
2023-11-17 10:10:00,40.33,40.35,40.29,40.33,592155.0,38.1074,38.1263,38.0696,38.1074,592155.0
2023-11-17 10:20:00,40.34,40.35,40.31,40.33,578581.0,38.1169,38.1263,38.0885,38.1074,578581.0
2023-11-17 10:30:00,40.32,40.34,40.3,40.33,456383.0,38.098,38.1169,38.0791,38.1074,456383.0
2023-11-17 10:40:00,40.32,40.35,40.31,40.35,570231.0,38.098,38.1263,38.0885,38.1263,570231.0
2023-11-17 10:50:00,40.34,40.39,40.34,40.38,441688.0,38.1169,38.1641,38.1169,38.1547,441688.0
2023-11-17 11:00:00,40.38,40.39,40.33,40.36,405637.0,38.1547,38.1641,38.1074,38.1358,405637.0
2023-11-17 11:10:00,40.36,40.39,40.35,40.36,349836.0,38.1358,38.1641,38.1263,38.1358,349836.0
2023-11-17 11:20:00,40.36,40.37,40.32,40.34,236710.0,38.1358,38.1452,38.098,38.1169,236710.0
2023-11-17 11:30:00,40.34,40.34,40.29,40.3,455164.0,38.1169,38.1169,38.0696,38.0791,455164.0
2023-11-17 11:40:00,40.3,40.31,40.29,40.3,183956.0,38.0791,38.0885,38.0696,38.0791,183956.0
2023-11-17 11:50:00,40.31,40.34,40.3,40.33,243254.0,38.0885,38.1169,38.0791,38.1074,243254.0
2023-11-17 12:00:00,40.33,40.38,40.32,40.37,322802.0,38.1074,38.1547,38.098,38.1452,322802.0
2023-11-17 12:10:00,40.37,40.41,40.36,40.4,326441.0,38.1452,38.183,38.1358,38.1736,326441.0
2023-11-17 12:20:00,40.4,40.4,40.37,40.39,284526.0,38.1736,38.1736,38.1452,38.1641,284526.0
2023-11-17 12:30:00,40.38,40.41,40.38,40.41,175228.0,38.1547,38.183,38.1547,38.183,175228.0
2023-11-17 12:40:00,40.41,40.42,40.38,40.41,236859.0,38.183,38.1925,38.1547,38.183,236859.0
2023-11-17 12:50:00,40.41,40.41,40.39,40.4,218576.0,38.183,38.183,38.1641,38.1736,218576.0
2023-11-17 13:00:00,40.4,40.41,40.38,40.41,260857.0,38.1736,38.183,38.1547,38.183,260857.0
2023-11-17 13:10:00,40.41,40.42,40.39,40.41,311483.0,38.183,38.1925,38.1641,38.183,311483.0
2023-11-17 13:20:00,40.41,40.41,40.39,40.4,238214.0,38.183,38.183,38.1641,38.1736,238214.0
2023-11-17 13:30:00,40.4,40.41,40.39,40.41,227347.0,38.1736,38.183,38.1641,38.183,227347.0
2023-11-17 13:40:00,40.41,40.41,40.38,40.4,334804.0,38.183,38.183,38.1547,38.1736,334804.0
2023-11-17 13:50:00,40.4,40.41,40.39,40.41,289534.0,38.1736,38.183,38.1641,38.183,289534.0
2023-11-17 14:00:00,40.41,40.42,40.4,40.41,554305.0,38.183,38.1925,38.1736,38.183,554305.0
2023-11-17 14:10:00,40.41,40.42,40.4,40.41,568343.0,38.183,38.1925,38.1736,38.183,568343.0
2023-11-17 14:20:00,40.41,40.42,40.39,40.41,412620.0,38.183,38.1925,38.1641,38.183,412620.0
2023-11-17 14:30:00,40.41,40.41,40.38,40.39,463334.0,38.183,38.183,38.1547,38.1641,463334.0
2023-11-17 14:40:00,40.39,40.39,40.37,40.37,357129.0,38.1641,38.1641,38.1452,38.1452,357129.0
2023-11-17 14:50:00,40.38,40.38,40.37,40.38,121884.0,38.1547,38.1547,38.1452,38.1547,121884.0
2023-11-17 15:00:00,40.37,40.38,40.36,40.37,178963.0,38.1452,38.1547,38.1358,38.1452,178963.0
2023-11-17 15:10:00,40.37,40.37,40.36,40.37,150562.0,38.1452,38.1452,38.1358,38.1452,150562.0
2023-11-17 15:20:00,40.36,40.38,40.36,40.37,182132.0,38.1358,38.1547,38.1358,38.1452,182132.0
2023-11-17 15:30:00,40.37,40.38,40.35,40.35,172335.0,38.1452,38.1547,38.1263,38.1263,172335.0
2023-11-17 15:40:00,40.36,40.36,40.34,40.36,432277.0,38.1358,38.1358,38.1169,38.1358,432277.0
2023-11-17 15:50:00,40.36,40.39,40.35,40.39,620338.0,38.1358,38.1641,38.1263,38.1641,620338.0
2023-11-20 09:30:00,40.5,40.6,40.5,40.59,413082.0,38.2681,38.3626,38.2681,38.3531,413082.0
2023-11-20 09:40:00,40.58,40.65,40.58,40.65,192086.0,38.3437,38.4098,38.3437,38.4098,192086.0
2023-11-20 09:50:00,40.65,40.73,40.63,40.73,238591.0,38.4098,38.4854,38.3909,38.4854,238591.0
2023-11-20 10:00:00,40.73,40.75,40.69,40.7,203422.0,38.4854,38.5043,38.4476,38.457,203422.0
2023-11-20 10:10:00,40.71,40.75,40.7,40.72,183200.0,38.4665,38.5043,38.457,38.4759,183200.0
2023-11-20 10:20:00,40.71,40.72,40.67,40.72,128918.0,38.4665,38.4759,38.4287,38.4759,128918.0
2023-11-20 10:30:00,40.71,40.72,40.68,40.72,496141.0,38.4665,38.4759,38.4381,38.4759,496141.0
2023-11-20 10:40:00,40.72,40.77,40.71,40.77,170955.0,38.4759,38.5232,38.4665,38.5232,170955.0
2023-11-20 10:50:00,40.77,40.79,40.75,40.79,102669.0,38.5232,38.5421,38.5043,38.5421,102669.0
2023-11-20 11:00:00,40.79,40.79,40.77,40.78,93419.0,38.5421,38.5421,38.5232,38.5326,93419.0
2023-11-20 11:10:00,40.78,40.81,40.77,40.79,136754.0,38.5326,38.561,38.5232,38.5421,136754.0
2023-11-20 11:20:00,40.8,40.82,40.79,40.79,105358.0,38.5515,38.5704,38.5421,38.5421,105358.0
2023-11-20 11:30:00,40.8,40.82,40.76,40.77,158514.0,38.5515,38.5704,38.5137,38.5232,158514.0
2023-11-20 11:40:00,40.77,40.81,40.77,40.79,258574.0,38.5232,38.561,38.5232,38.5421,258574.0
2023-11-20 11:50:00,40.79,40.81,40.78,40.79,466320.0,38.5421,38.561,38.5326,38.5421,466320.0
2023-11-20 12:00:00,40.79,40.82,40.78,40.8,156008.0,38.5421,38.5704,38.5326,38.5515,156008.0
2023-11-20 12:10:00,40.8,40.8,40.78,40.8,147172.0,38.5515,38.5515,38.5326,38.5515,147172.0
2023-11-20 12:20:00,40.8,40.8,40.77,40.78,146432.0,38.5515,38.5515,38.5232,38.5326,146432.0
2023-11-20 12:30:00,40.78,40.78,40.77,40.77,138826.0,38.5326,38.5326,38.5232,38.5232,138826.0
2023-11-20 12:40:00,40.77,40.78,40.74,40.76,135857.0,38.5232,38.5326,38.4948,38.5137,135857.0
2023-11-20 12:50:00,40.76,40.78,40.75,40.77,191926.0,38.5137,38.5326,38.5043,38.5232,191926.0
2023-11-20 13:00:00,40.77,40.86,40.77,40.84,283369.0,38.5232,38.6082,38.5232,38.5893,283369.0
2023-11-20 13:10:00,40.83,40.84,40.81,40.84,233082.0,38.5799,38.5893,38.561,38.5893,233082.0
2023-11-20 13:20:00,40.83,40.86,40.83,40.86,114315.0,38.5799,38.6082,38.5799,38.6082,114315.0
2023-11-20 13:30:00,40.86,40.86,40.83,40.84,126314.0,38.6082,38.6082,38.5799,38.5893,126314.0
2023-11-20 13:40:00,40.84,40.85,40.83,40.85,92190.0,38.5893,38.5988,38.5799,38.5988,92190.0
2023-11-20 13:50:00,40.84,40.85,40.82,40.84,127699.0,38.5893,38.5988,38.5704,38.5893,127699.0
2023-11-20 14:00:00,40.84,40.84,40.82,40.83,94696.0,38.5893,38.5893,38.5704,38.5799,94696.0
2023-11-20 14:10:00,40.83,40.84,40.82,40.84,108172.0,38.5799,38.5893,38.5704,38.5893,108172.0
2023-11-20 14:20:00,40.84,40.85,40.83,40.84,161631.0,38.5893,38.5988,38.5799,38.5893,161631.0
2023-11-20 14:30:00,40.84,40.85,40.82,40.84,288238.0,38.5893,38.5988,38.5704,38.5893,288238.0
2023-11-20 14:40:00,40.83,40.87,40.83,40.87,284629.0,38.5799,38.6177,38.5799,38.6177,284629.0
2023-11-20 14:50:00,40.87,40.87,40.86,40.87,135295.0,38.6177,38.6177,38.6082,38.6177,135295.0
2023-11-20 15:00:00,40.87,40.87,40.85,40.86,205585.0,38.6177,38.6177,38.5988,38.6082,205585.0
2023-11-20 15:10:00,40.85,40.87,40.85,40.86,221339.0,38.5988,38.6177,38.5988,38.6082,221339.0
2023-11-20 15:20:00,40.86,40.86,40.83,40.84,474542.0,38.6082,38.6082,38.5799,38.5893,474542.0
2023-11-20 15:30:00,40.84,40.86,40.84,40.86,290036.0,38.5893,38.6082,38.5893,38.6082,290036.0
2023-11-20 15:40:00,40.86,40.86,40.84,40.84,362927.0,38.6082,38.6082,38.5893,38.5893,362927.0
2023-11-20 15:50:00,40.84,40.85,40.81,40.82,482994.0,38.5893,38.5988,38.561,38.5704,482994.0
2023-11-21 09:30:00,40.75,40.8,40.7,40.78,434810.0,38.5043,38.5515,38.457,38.5326,434810.0
2023-11-21 09:40:00,40.77,40.82,40.73,40.75,264786.0,38.5232,38.5704,38.4854,38.5043,264786.0
2023-11-21 09:50:00,40.76,40.79,40.7,40.71,155227.0,38.5137,38.5421,38.457,38.4665,155227.0
2023-11-21 10:00:00,40.71,40.74,40.65,40.69,232905.0,38.4665,38.4948,38.4098,38.4476,232905.0
2023-11-21 10:10:00,40.69,40.7,40.64,40.66,303425.0,38.4476,38.457,38.4003,38.4192,303425.0
2023-11-21 10:20:00,40.66,40.66,40.54,40.55,411965.0,38.4192,38.4192,38.3059,38.3153,411965.0
2023-11-21 10:30:00,40.55,40.59,40.54,40.56,210903.0,38.3153,38.3531,38.3059,38.3248,210903.0
2023-11-21 10:40:00,40.55,40.64,40.55,40.63,272692.0,38.3153,38.4003,38.3153,38.3909,272692.0
2023-11-21 10:50:00,40.63,40.65,40.61,40.64,268573.0,38.3909,38.4098,38.372,38.4003,268573.0
2023-11-21 11:00:00,40.64,40.66,40.63,40.65,107146.0,38.4003,38.4192,38.3909,38.4098,107146.0
2023-11-21 11:10:00,40.65,40.66,40.61,40.62,215597.0,38.4098,38.4192,38.372,38.3814,215597.0
2023-11-21 11:20:00,40.61,40.63,40.6,40.61,193968.0,38.372,38.3909,38.3626,38.372,193968.0
2023-11-21 11:30:00,40.61,40.63,40.59,40.62,220996.0,38.372,38.3909,38.3531,38.3814,220996.0
2023-11-21 11:40:00,40.63,40.64,40.6,40.63,175872.0,38.3909,38.4003,38.3626,38.3909,175872.0
2023-11-21 11:50:00,40.63,40.64,40.6,40.61,121014.0,38.3909,38.4003,38.3626,38.372,121014.0
2023-11-21 12:00:00,40.61,40.61,40.58,40.59,148583.0,38.372,38.372,38.3437,38.3531,148583.0
2023-11-21 12:10:00,40.59,40.61,40.58,40.59,159145.0,38.3531,38.372,38.3437,38.3531,159145.0
2023-11-21 12:20:00,40.59,40.62,40.58,40.62,119653.0,38.3531,38.3814,38.3437,38.3814,119653.0
2023-11-21 12:30:00,40.61,40.63,40.6,40.61,52524.0,38.372,38.3909,38.3626,38.372,52524.0
2023-11-21 12:40:00,40.61,40.63,40.6,40.63,70908.0,38.372,38.3909,38.3626,38.3909,70908.0
2023-11-21 12:50:00,40.63,40.63,40.62,40.63,41872.0,38.3909,38.3909,38.3814,38.3909,41872.0
2023-11-21 13:00:00,40.63,40.63,40.58,40.59,237048.0,38.3909,38.3909,38.3437,38.3531,237048.0
2023-11-21 13:10:00,40.58,40.59,40.55,40.56,196153.0,38.3437,38.3531,38.3153,38.3248,196153.0
2023-11-21 13:20:00,40.56,40.56,40.52,40.55,86262.0,38.3248,38.3248,38.287,38.3153,86262.0
2023-11-21 13:30:00,40.54,40.57,40.54,40.57,102338.0,38.3059,38.3342,38.3059,38.3342,102338.0
2023-11-21 13:40:00,40.57,40.57,40.55,40.56,127408.0,38.3342,38.3342,38.3153,38.3248,127408.0
2023-11-21 13:50:00,40.57,40.58,40.56,40.56,85164.0,38.3342,38.3437,38.3248,38.3248,85164.0
2023-11-21 14:00:00,40.56,40.61,40.53,40.54,177186.0,38.3248,38.372,38.2964,38.3059,177186.0
2023-11-21 14:10:00,40.54,40.59,40.54,40.57,76075.0,38.3059,38.3531,38.3059,38.3342,76075.0
2023-11-21 14:20:00,40.57,40.6,40.56,40.59,100649.0,38.3342,38.3626,38.3248,38.3531,100649.0
2023-11-21 14:30:00,40.59,40.6,40.56,40.57,81648.0,38.3531,38.3626,38.3248,38.3342,81648.0
2023-11-21 14:40:00,40.57,40.58,40.56,40.57,121335.0,38.3342,38.3437,38.3248,38.3342,121335.0
2023-11-21 14:50:00,40.56,40.58,40.55,40.57,114146.0,38.3248,38.3437,38.3153,38.3342,114146.0
2023-11-21 15:00:00,40.58,40.59,40.55,40.56,129860.0,38.3437,38.3531,38.3153,38.3248,129860.0
2023-11-21 15:10:00,40.55,40.58,40.55,40.58,213063.0,38.3153,38.3437,38.3153,38.3437,213063.0
2023-11-21 15:20:00,40.58,40.59,40.57,40.58,243179.0,38.3437,38.3531,38.3342,38.3437,243179.0
2023-11-21 15:30:00,40.59,40.59,40.56,40.57,118025.0,38.3531,38.3531,38.3248,38.3342,118025.0
2023-11-21 15:40:00,40.57,40.58,40.56,40.58,266076.0,38.3342,38.3437,38.3248,38.3437,266076.0
2023-11-21 15:50:00,40.58,40.59,40.57,40.59,364096.0,38.3437,38.3531,38.3342,38.3531,364096.0
2023-11-22 09:30:00,40.54,40.62,40.5,40.6,369832.0,38.3059,38.3814,38.2681,38.3626,369832.0
2023-11-22 09:40:00,40.61,40.61,40.46,40.48,162924.0,38.372,38.372,38.2303,38.2492,162924.0
2023-11-22 09:50:00,40.49,40.5,40.41,40.44,166369.0,38.2586,38.2681,38.183,38.2114,166369.0
2023-11-22 10:00:00,40.44,40.44,40.36,40.38,309829.0,38.2114,38.2114,38.1358,38.1547,309829.0
2023-11-22 10:10:00,40.39,40.41,40.36,40.4,216793.0,38.1641,38.183,38.1358,38.1736,216793.0
2023-11-22 10:20:00,40.39,40.46,40.39,40.46,197243.0,38.1641,38.2303,38.1641,38.2303,197243.0
2023-11-22 10:30:00,40.45,40.49,40.45,40.46,150772.0,38.2208,38.2586,38.2208,38.2303,150772.0
2023-11-22 10:40:00,40.46,40.5,40.46,40.47,120207.0,38.2303,38.2681,38.2303,38.2397,120207.0
2023-11-22 10:50:00,40.48,40.48,40.42,40.45,122001.0,38.2492,38.2492,38.1925,38.2208,122001.0
2023-11-22 11:00:00,40.45,40.49,40.45,40.47,123924.0,38.2208,38.2586,38.2208,38.2397,123924.0
2023-11-22 11:10:00,40.47,40.49,40.45,40.46,276669.0,38.2397,38.2586,38.2208,38.2303,276669.0
2023-11-22 11:20:00,40.47,40.49,40.45,40.48,81942.0,38.2397,38.2586,38.2208,38.2492,81942.0
2023-11-22 11:30:00,40.48,40.5,40.48,40.48,224732.0,38.2492,38.2681,38.2492,38.2492,224732.0
2023-11-22 11:40:00,40.48,40.51,40.48,40.48,131619.0,38.2492,38.2775,38.2492,38.2492,131619.0
2023-11-22 11:50:00,40.48,40.49,40.45,40.49,118746.0,38.2492,38.2586,38.2208,38.2586,118746.0
2023-11-22 12:00:00,40.49,40.5,40.47,40.48,65308.0,38.2586,38.2681,38.2397,38.2492,65308.0
2023-11-22 12:10:00,40.48,40.48,40.44,40.46,220379.0,38.2492,38.2492,38.2114,38.2303,220379.0
2023-11-22 12:20:00,40.46,40.48,40.45,40.46,102450.0,38.2303,38.2492,38.2208,38.2303,102450.0
2023-11-22 12:30:00,40.47,40.47,40.43,40.44,171629.0,38.2397,38.2397,38.2019,38.2114,171629.0
2023-11-22 12:40:00,40.44,40.44,40.41,40.41,138464.0,38.2114,38.2114,38.183,38.183,138464.0
2023-11-22 12:50:00,40.41,40.45,40.41,40.44,350251.0,38.183,38.2208,38.183,38.2114,350251.0
2023-11-22 13:00:00,40.45,40.47,40.44,40.47,109901.0,38.2208,38.2397,38.2114,38.2397,109901.0
2023-11-22 13:10:00,40.47,40.49,40.46,40.46,77307.0,38.2397,38.2586,38.2303,38.2303,77307.0
2023-11-22 13:20:00,40.46,40.49,40.45,40.48,151090.0,38.2303,38.2586,38.2208,38.2492,151090.0
2023-11-22 13:30:00,40.48,40.48,40.45,40.45,86020.0,38.2492,38.2492,38.2208,38.2208,86020.0
2023-11-22 13:40:00,40.46,40.47,40.44,40.46,62466.0,38.2303,38.2397,38.2114,38.2303,62466.0
2023-11-22 13:50:00,40.45,40.47,40.45,40.46,58074.0,38.2208,38.2397,38.2208,38.2303,58074.0
2023-11-22 14:00:00,40.46,40.47,40.44,40.45,169596.0,38.2303,38.2397,38.2114,38.2208,169596.0
2023-11-22 14:10:00,40.45,40.46,40.43,40.45,73043.0,38.2208,38.2303,38.2019,38.2208,73043.0
2023-11-22 14:20:00,40.45,40.45,40.43,40.45,76354.0,38.2208,38.2208,38.2019,38.2208,76354.0
2023-11-22 14:30:00,40.45,40.45,40.39,40.39,167889.0,38.2208,38.2208,38.1641,38.1641,167889.0
2023-11-22 14:40:00,40.4,40.41,40.38,40.41,59019.0,38.1736,38.183,38.1547,38.183,59019.0
2023-11-22 14:50:00,40.41,40.44,40.4,40.44,214120.0,38.183,38.2114,38.1736,38.2114,214120.0
2023-11-22 15:00:00,40.43,40.45,40.43,40.45,127149.0,38.2019,38.2208,38.2019,38.2208,127149.0
2023-11-22 15:10:00,40.45,40.46,40.44,40.46,53996.0,38.2208,38.2303,38.2114,38.2303,53996.0
2023-11-22 15:20:00,40.46,40.46,40.45,40.46,102898.0,38.2303,38.2303,38.2208,38.2303,102898.0
2023-11-22 15:30:00,40.45,40.46,40.45,40.46,75722.0,38.2208,38.2303,38.2208,38.2303,75722.0
2023-11-22 15:40:00,40.46,40.46,40.45,40.46,108107.0,38.2303,38.2303,38.2208,38.2303,108107.0
2023-11-22 15:50:00,40.46,40.48,40.45,40.48,463234.0,38.2303,38.2492,38.2208,38.2492,463234.0
2023-11-24 09:30:00,40.44,40.51,40.42,40.49,307325.0,38.2114,38.2775,38.1925,38.2586,307325.0
2023-11-24 09:40:00,40.49,40.55,40.49,40.53,98014.0,38.2586,38.3153,38.2586,38.2964,98014.0
2023-11-24 09:50:00,40.52,40.57,40.52,40.54,101892.0,38.287,38.3342,38.287,38.3059,101892.0
2023-11-24 10:00:00,40.54,40.62,40.54,40.61,148217.0,38.3059,38.3814,38.3059,38.372,148217.0
2023-11-24 10:10:00,40.61,40.63,40.58,40.6,126310.0,38.372,38.3909,38.3437,38.3626,126310.0
2023-11-24 10:20:00,40.6,40.61,40.58,40.6,178142.0,38.3626,38.372,38.3437,38.3626,178142.0
2023-11-24 10:30:00,40.59,40.62,40.58,40.61,90981.0,38.3531,38.3814,38.3437,38.372,90981.0
2023-11-24 10:40:00,40.61,40.61,40.59,40.61,94321.0,38.372,38.372,38.3531,38.372,94321.0
2023-11-24 10:50:00,40.61,40.61,40.57,40.6,53401.0,38.372,38.372,38.3342,38.3626,53401.0
2023-11-24 11:00:00,40.6,40.61,40.58,40.6,52577.0,38.3626,38.372,38.3437,38.3626,52577.0
2023-11-24 11:10:00,40.6,40.61,40.59,40.61,132131.0,38.3626,38.372,38.3531,38.372,132131.0
2023-11-24 11:20:00,40.6,40.62,40.59,40.59,110954.0,38.3626,38.3814,38.3531,38.3531,110954.0
2023-11-24 11:30:00,40.6,40.6,40.57,40.59,57734.0,38.3626,38.3626,38.3342,38.3531,57734.0
2023-11-24 11:40:00,40.58,40.6,40.58,40.59,75075.0,38.3437,38.3626,38.3437,38.3531,75075.0
2023-11-24 11:50:00,40.58,40.6,40.58,40.58,101907.0,38.3437,38.3626,38.3437,38.3437,101907.0
2023-11-24 12:00:00,40.59,40.6,40.57,40.58,67983.0,38.3531,38.3626,38.3342,38.3437,67983.0
2023-11-24 12:10:00,40.59,40.6,40.58,40.59,70884.0,38.3531,38.3626,38.3437,38.3531,70884.0
2023-11-24 12:20:00,40.59,40.61,40.59,40.61,77901.0,38.3531,38.372,38.3531,38.372,77901.0
2023-11-24 12:30:00,40.61,40.62,40.6,40.61,59695.0,38.372,38.3814,38.3626,38.372,59695.0
2023-11-24 12:40:00,40.61,40.62,40.58,40.59,66060.0,38.372,38.3814,38.3437,38.3531,66060.0
2023-11-24 12:50:00,40.58,40.6,40.57,40.6,157600.0,38.3437,38.3626,38.3342,38.3626,157600.0
2023-11-27 09:30:00,40.44,40.48,40.37,40.42,457969.0,38.2114,38.2492,38.1452,38.1925,457969.0
2023-11-27 09:40:00,40.43,40.43,40.38,40.4,230216.0,38.2019,38.2019,38.1547,38.1736,230216.0
2023-11-27 09:50:00,40.39,40.41,40.37,40.4,182215.0,38.1641,38.183,38.1452,38.1736,182215.0
2023-11-27 10:00:00,40.4,40.44,40.36,40.44,482762.0,38.1736,38.2114,38.1358,38.2114,482762.0
2023-11-27 10:10:00,40.44,40.45,40.37,40.38,276227.0,38.2114,38.2208,38.1452,38.1547,276227.0
2023-11-27 10:20:00,40.38,40.42,40.36,40.41,350564.0,38.1547,38.1925,38.1358,38.183,350564.0
2023-11-27 10:30:00,40.41,40.43,40.39,40.4,207502.0,38.183,38.2019,38.1641,38.1736,207502.0
2023-11-27 10:40:00,40.41,40.43,40.4,40.42,400769.0,38.183,38.2019,38.1736,38.1925,400769.0
2023-11-27 10:50:00,40.41,40.41,40.38,40.39,179931.0,38.183,38.183,38.1547,38.1641,179931.0
2023-11-27 11:00:00,40.4,40.4,40.36,40.38,230114.0,38.1736,38.1736,38.1358,38.1547,230114.0
2023-11-27 11:10:00,40.37,40.39,40.34,40.36,340340.0,38.1452,38.1641,38.1169,38.1358,340340.0
2023-11-27 11:20:00,40.36,40.38,40.35,40.37,282024.0,38.1358,38.1547,38.1263,38.1452,282024.0
2023-11-27 11:30:00,40.38,40.38,40.34,40.37,465499.0,38.1547,38.1547,38.1169,38.1452,465499.0
2023-11-27 11:40:00,40.37,40.39,40.36,40.39,142338.0,38.1452,38.1641,38.1358,38.1641,142338.0
2023-11-27 11:50:00,40.39,40.41,40.38,40.4,283768.0,38.1641,38.183,38.1547,38.1736,283768.0
2023-11-27 12:00:00,40.4,40.41,40.38,40.4,238298.0,38.1736,38.183,38.1547,38.1736,238298.0
2023-11-27 12:10:00,40.41,40.41,40.39,40.41,155536.0,38.183,38.183,38.1641,38.183,155536.0
2023-11-27 12:20:00,40.4,40.42,40.4,40.41,138268.0,38.1736,38.1925,38.1736,38.183,138268.0
2023-11-27 12:30:00,40.41,40.43,40.41,40.43,55435.0,38.183,38.2019,38.183,38.2019,55435.0
2023-11-27 12:40:00,40.43,40.44,40.42,40.44,89007.0,38.2019,38.2114,38.1925,38.2114,89007.0
2023-11-27 12:50:00,40.43,40.44,40.42,40.44,97619.0,38.2019,38.2114,38.1925,38.2114,97619.0
2023-11-27 13:00:00,40.43,40.46,40.42,40.46,203473.0,38.2019,38.2303,38.1925,38.2303,203473.0
2023-11-27 13:10:00,40.45,40.47,40.44,40.44,314552.0,38.2208,38.2397,38.2114,38.2114,314552.0
2023-11-27 13:20:00,40.45,40.45,40.43,40.45,450092.0,38.2208,38.2208,38.2019,38.2208,450092.0
2023-11-27 13:30:00,40.45,40.46,40.44,40.45,422965.0,38.2208,38.2303,38.2114,38.2208,422965.0
2023-11-27 13:40:00,40.45,40.46,40.43,40.46,153703.0,38.2208,38.2303,38.2019,38.2303,153703.0
2023-11-27 13:50:00,40.46,40.46,40.45,40.45,59839.0,38.2303,38.2303,38.2208,38.2208,59839.0
2023-11-27 14:00:00,40.45,40.46,40.45,40.46,174139.0,38.2208,38.2303,38.2208,38.2303,174139.0
2023-11-27 14:10:00,40.46,40.47,40.45,40.47,122628.0,38.2303,38.2397,38.2208,38.2397,122628.0
2023-11-27 14:20:00,40.47,40.47,40.45,40.47,133931.0,38.2397,38.2397,38.2208,38.2397,133931.0
2023-11-27 14:30:00,40.46,40.48,40.46,40.47,86874.0,38.2303,38.2492,38.2303,38.2397,86874.0
2023-11-27 14:40:00,40.46,40.47,40.44,40.44,197435.0,38.2303,38.2397,38.2114,38.2114,197435.0
2023-11-27 14:50:00,40.44,40.47,40.44,40.47,238627.0,38.2114,38.2397,38.2114,38.2397,238627.0
2023-11-27 15:00:00,40.47,40.47,40.45,40.46,117474.0,38.2397,38.2397,38.2208,38.2303,117474.0
2023-11-27 15:10:00,40.46,40.46,40.45,40.46,174752.0,38.2303,38.2303,38.2208,38.2303,174752.0
2023-11-27 15:20:00,40.46,40.46,40.45,40.46,209024.0,38.2303,38.2303,38.2208,38.2303,209024.0
2023-11-27 15:30:00,40.46,40.46,40.44,40.44,344102.0,38.2303,38.2303,38.2114,38.2114,344102.0
2023-11-27 15:40:00,40.45,40.45,40.42,40.42,363026.0,38.2208,38.2208,38.1925,38.1925,363026.0
2023-11-27 15:50:00,40.42,40.43,40.4,40.41,771545.0,38.1925,38.2019,38.1736,38.183,771545.0
2023-11-28 09:30:00,40.6,40.64,40.56,40.61,288507.0,38.3626,38.4003,38.3248,38.372,288507.0
2023-11-28 09:40:00,40.61,40.62,40.51,40.58,250138.0,38.372,38.3814,38.2775,38.3437,250138.0
2023-11-28 09:50:00,40.58,40.61,40.55,40.59,148941.0,38.3437,38.372,38.3153,38.3531,148941.0
2023-11-28 10:00:00,40.59,40.62,40.55,40.6,171528.0,38.3531,38.3814,38.3153,38.3626,171528.0
2023-11-28 10:10:00,40.59,40.61,40.56,40.59,286786.0,38.3531,38.372,38.3248,38.3531,286786.0
2023-11-28 10:20:00,40.59,40.61,40.58,40.6,150455.0,38.3531,38.372,38.3437,38.3626,150455.0
2023-11-28 10:30:00,40.59,40.63,40.57,40.62,240330.0,38.3531,38.3909,38.3342,38.3814,240330.0
2023-11-28 10:40:00,40.63,40.7,40.62,40.68,211349.0,38.3909,38.457,38.3814,38.4381,211349.0
2023-11-28 10:50:00,40.68,40.71,40.67,40.7,152480.0,38.4381,38.4665,38.4287,38.457,152480.0
2023-11-28 11:00:00,40.7,40.72,40.68,40.7,156160.0,38.457,38.4759,38.4381,38.457,156160.0
2023-11-28 11:10:00,40.7,40.72,40.67,40.72,230802.0,38.457,38.4759,38.4287,38.4759,230802.0
2023-11-28 11:20:00,40.72,40.74,40.7,40.71,179250.0,38.4759,38.4948,38.457,38.4665,179250.0
2023-11-28 11:30:00,40.72,40.75,40.71,40.75,119939.0,38.4759,38.5043,38.4665,38.5043,119939.0
2023-11-28 11:40:00,40.75,40.76,40.73,40.73,117056.0,38.5043,38.5137,38.4854,38.4854,117056.0
2023-11-28 11:50:00,40.73,40.77,40.72,40.77,127313.0,38.4854,38.5232,38.4759,38.5232,127313.0
2023-11-28 12:00:00,40.76,40.78,40.74,40.76,256999.0,38.5137,38.5326,38.4948,38.5137,256999.0
2023-11-28 12:10:00,40.75,40.78,40.75,40.77,101517.0,38.5043,38.5326,38.5043,38.5232,101517.0
2023-11-28 12:20:00,40.76,40.77,40.75,40.76,129104.0,38.5137,38.5232,38.5043,38.5137,129104.0
2023-11-28 12:30:00,40.76,40.76,40.74,40.75,116998.0,38.5137,38.5137,38.4948,38.5043,116998.0
2023-11-28 12:40:00,40.75,40.75,40.71,40.72,76271.0,38.5043,38.5043,38.4665,38.4759,76271.0
2023-11-28 12:50:00,40.72,40.74,40.7,40.73,132226.0,38.4759,38.4948,38.457,38.4854,132226.0
2023-11-28 13:00:00,40.73,40.73,40.66,40.71,507792.0,38.4854,38.4854,38.4192,38.4665,507792.0
2023-11-28 13:10:00,40.71,40.71,40.66,40.67,153688.0,38.4665,38.4665,38.4192,38.4287,153688.0
2023-11-28 13:20:00,40.66,40.71,40.66,40.71,136164.0,38.4192,38.4665,38.4192,38.4665,136164.0
2023-11-28 13:30:00,40.7,40.71,40.68,40.68,282579.0,38.457,38.4665,38.4381,38.4381,282579.0
2023-11-28 13:40:00,40.69,40.71,40.67,40.7,278975.0,38.4476,38.4665,38.4287,38.457,278975.0
2023-11-28 13:50:00,40.7,40.71,40.69,40.69,287493.0,38.457,38.4665,38.4476,38.4476,287493.0
2023-11-28 14:00:00,40.7,40.7,40.69,40.7,113459.0,38.457,38.457,38.4476,38.457,113459.0
2023-11-28 14:10:00,40.69,40.71,40.69,40.7,254090.0,38.4476,38.4665,38.4476,38.457,254090.0
2023-11-28 14:20:00,40.69,40.7,40.68,40.69,155736.0,38.4476,38.457,38.4381,38.4476,155736.0
2023-11-28 14:30:00,40.7,40.7,40.68,40.7,152602.0,38.457,38.457,38.4381,38.457,152602.0
2023-11-28 14:40:00,40.69,40.71,40.69,40.71,344808.0,38.4476,38.4665,38.4476,38.4665,344808.0
2023-11-28 14:50:00,40.71,40.72,40.7,40.72,112899.0,38.4665,38.4759,38.457,38.4759,112899.0
2023-11-28 15:00:00,40.72,40.73,40.71,40.72,212855.0,38.4759,38.4854,38.4665,38.4759,212855.0
2023-11-28 15:10:00,40.72,40.73,40.71,40.73,165277.0,38.4759,38.4854,38.4665,38.4854,165277.0
2023-11-28 15:20:00,40.73,40.73,40.71,40.73,302110.0,38.4854,38.4854,38.4665,38.4854,302110.0
2023-11-28 15:30:00,40.73,40.74,40.72,40.73,175680.0,38.4854,38.4948,38.4759,38.4854,175680.0
2023-11-28 15:40:00,40.73,40.74,40.73,40.73,199769.0,38.4854,38.4948,38.4854,38.4854,199769.0
2023-11-28 15:50:00,40.73,40.74,40.72,40.73,1045111.0,38.4854,38.4948,38.4759,38.4854,1045111.0
2023-11-29 09:30:00,40.52,40.67,40.52,40.66,374884.0,38.287,38.4287,38.287,38.4192,374884.0
2023-11-29 09:40:00,40.66,40.67,40.61,40.63,1957253.0,38.4192,38.4287,38.372,38.3909,1957253.0
2023-11-29 09:50:00,40.63,40.72,40.61,40.71,243756.0,38.3909,38.4759,38.372,38.4665,243756.0
2023-11-29 10:00:00,40.71,40.74,40.64,40.65,409256.0,38.4665,38.4948,38.4003,38.4098,409256.0
2023-11-29 10:10:00,40.65,40.69,40.63,40.66,367898.0,38.4098,38.4476,38.3909,38.4192,367898.0
2023-11-29 10:20:00,40.65,40.68,40.63,40.66,203658.0,38.4098,38.4381,38.3909,38.4192,203658.0
2023-11-29 10:30:00,40.66,40.68,40.63,40.66,194795.0,38.4192,38.4381,38.3909,38.4192,194795.0
2023-11-29 10:40:00,40.67,40.68,40.63,40.66,323954.0,38.4287,38.4381,38.3909,38.4192,323954.0
2023-11-29 10:50:00,40.65,40.68,40.65,40.66,207905.0,38.4098,38.4381,38.4098,38.4192,207905.0
2023-11-29 11:00:00,40.66,40.67,40.61,40.61,171111.0,38.4192,38.4287,38.372,38.372,171111.0
2023-11-29 11:10:00,40.61,40.62,40.54,40.55,348588.0,38.372,38.3814,38.3059,38.3153,348588.0
2023-11-29 11:20:00,40.55,40.56,40.53,40.54,191918.0,38.3153,38.3248,38.2964,38.3059,191918.0
2023-11-29 11:30:00,40.54,40.56,40.51,40.55,170541.0,38.3059,38.3248,38.2775,38.3153,170541.0
2023-11-29 11:40:00,40.54,40.57,40.54,40.57,103113.0,38.3059,38.3342,38.3059,38.3342,103113.0
2023-11-29 11:50:00,40.57,40.58,40.55,40.57,185115.0,38.3342,38.3437,38.3153,38.3342,185115.0
2023-11-29 12:00:00,40.57,40.6,40.55,40.59,182245.0,38.3342,38.3626,38.3153,38.3531,182245.0
2023-11-29 12:10:00,40.59,40.6,40.57,40.58,159915.0,38.3531,38.3626,38.3342,38.3437,159915.0
2023-11-29 12:20:00,40.59,40.6,40.58,40.59,46816.0,38.3531,38.3626,38.3437,38.3531,46816.0
2023-11-29 12:30:00,40.59,40.61,40.58,40.6,135875.0,38.3531,38.372,38.3437,38.3626,135875.0
2023-11-29 12:40:00,40.61,40.62,40.59,40.61,170144.0,38.372,38.3814,38.3531,38.372,170144.0
2023-11-29 12:50:00,40.62,40.62,40.61,40.62,50003.0,38.3814,38.3814,38.372,38.3814,50003.0
2023-11-29 13:00:00,40.62,40.63,40.6,40.6,139579.0,38.3814,38.3909,38.3626,38.3626,139579.0
2023-11-29 13:10:00,40.61,40.61,40.57,40.58,101201.0,38.372,38.372,38.3342,38.3437,101201.0
2023-11-29 13:20:00,40.58,40.59,40.57,40.59,111384.0,38.3437,38.3531,38.3342,38.3531,111384.0
2023-11-29 13:30:00,40.59,40.59,40.56,40.58,389455.0,38.3531,38.3531,38.3248,38.3437,389455.0
2023-11-29 13:40:00,40.58,40.6,40.57,40.59,273461.0,38.3437,38.3626,38.3342,38.3531,273461.0
2023-11-29 13:50:00,40.59,40.62,40.59,40.6,157183.0,38.3531,38.3814,38.3531,38.3626,157183.0
2023-11-29 14:00:00,40.6,40.62,40.59,40.61,115550.0,38.3626,38.3814,38.3531,38.372,115550.0
2023-11-29 14:10:00,40.61,40.63,40.6,40.61,286893.0,38.372,38.3909,38.3626,38.372,286893.0
2023-11-29 14:20:00,40.61,40.61,40.59,40.59,113561.0,38.372,38.372,38.3531,38.3531,113561.0
2023-11-29 14:30:00,40.59,40.6,40.55,40.55,179503.0,38.3531,38.3626,38.3153,38.3153,179503.0
2023-11-29 14:40:00,40.55,40.57,40.55,40.55,103371.0,38.3153,38.3342,38.3153,38.3153,103371.0
2023-11-29 14:50:00,40.56,40.57,40.55,40.56,462576.0,38.3248,38.3342,38.3153,38.3248,462576.0
2023-11-29 15:00:00,40.57,40.57,40.54,40.56,173321.0,38.3342,38.3342,38.3059,38.3248,173321.0
2023-11-29 15:10:00,40.56,40.56,40.5,40.52,245289.0,38.3248,38.3248,38.2681,38.287,245289.0
2023-11-29 15:20:00,40.51,40.52,40.48,40.48,219957.0,38.2775,38.287,38.2492,38.2492,219957.0
2023-11-29 15:30:00,40.48,40.52,40.48,40.49,367037.0,38.2492,38.287,38.2492,38.2586,367037.0
2023-11-29 15:40:00,40.49,40.51,40.49,40.5,217839.0,38.2586,38.2775,38.2586,38.2681,217839.0
2023-11-29 15:50:00,40.5,40.52,40.49,40.51,316308.0,38.2681,38.287,38.2586,38.2775,316308.0
2023-11-30 09:30:00,40.61,40.61,40.4,40.42,492572.0,38.372,38.372,38.1736,38.1925,492572.0
2023-11-30 09:40:00,40.42,40.43,40.35,40.41,538509.0,38.1925,38.2019,38.1263,38.183,538509.0
2023-11-30 09:50:00,40.41,40.51,40.4,40.48,188356.0,38.183,38.2775,38.1736,38.2492,188356.0
2023-11-30 10:00:00,40.48,40.54,40.46,40.51,283575.0,38.2492,38.3059,38.2303,38.2775,283575.0
2023-11-30 10:10:00,40.52,40.59,40.51,40.55,259148.0,38.287,38.3531,38.2775,38.3153,259148.0
2023-11-30 10:20:00,40.56,40.61,40.54,40.59,272594.0,38.3248,38.372,38.3059,38.3531,272594.0
2023-11-30 10:30:00,40.6,40.64,40.57,40.59,211734.0,38.3626,38.4003,38.3342,38.3531,211734.0
2023-11-30 10:40:00,40.58,40.62,40.57,40.58,123400.0,38.3437,38.3814,38.3342,38.3437,123400.0
2023-11-30 10:50:00,40.57,40.63,40.56,40.63,154421.0,38.3342,38.3909,38.3248,38.3909,154421.0
2023-11-30 11:00:00,40.64,40.64,40.6,40.61,317003.0,38.4003,38.4003,38.3626,38.372,317003.0
2023-11-30 11:10:00,40.62,40.66,40.59,40.59,129968.0,38.3814,38.4192,38.3531,38.3531,129968.0
2023-11-30 11:20:00,40.6,40.61,40.55,40.61,206568.0,38.3626,38.372,38.3153,38.372,206568.0
2023-11-30 11:30:00,40.6,40.62,40.57,40.59,109703.0,38.3626,38.3814,38.3342,38.3531,109703.0
2023-11-30 11:40:00,40.59,40.62,40.58,40.62,108596.0,38.3531,38.3814,38.3437,38.3814,108596.0
2023-11-30 11:50:00,40.62,40.63,40.58,40.58,161425.0,38.3814,38.3909,38.3437,38.3437,161425.0
2023-11-30 12:00:00,40.58,40.61,40.56,40.61,139702.0,38.3437,38.372,38.3248,38.372,139702.0
2023-11-30 12:10:00,40.6,40.61,40.56,40.57,118569.0,38.3626,38.372,38.3248,38.3342,118569.0
2023-11-30 12:20:00,40.58,40.58,40.56,40.57,126887.0,38.3437,38.3437,38.3248,38.3342,126887.0
2023-11-30 12:30:00,40.57,40.59,40.56,40.58,97078.0,38.3342,38.3531,38.3248,38.3437,97078.0
2023-11-30 12:40:00,40.58,40.59,40.57,40.58,142312.0,38.3437,38.3531,38.3342,38.3437,142312.0
2023-11-30 12:50:00,40.57,40.58,40.56,40.58,203917.0,38.3342,38.3437,38.3248,38.3437,203917.0
2023-11-30 13:00:00,40.58,40.59,40.57,40.58,54788.0,38.3437,38.3531,38.3342,38.3437,54788.0
2023-11-30 13:10:00,40.58,40.59,40.57,40.59,102586.0,38.3437,38.3531,38.3342,38.3531,102586.0
2023-11-30 13:20:00,40.59,40.6,40.58,40.58,81620.0,38.3531,38.3626,38.3437,38.3437,81620.0
2023-11-30 13:30:00,40.59,40.59,40.56,40.58,125514.0,38.3531,38.3531,38.3248,38.3437,125514.0
2023-11-30 13:40:00,40.57,40.58,40.54,40.56,204991.0,38.3342,38.3437,38.3059,38.3248,204991.0
2023-11-30 13:50:00,40.55,40.57,40.54,40.57,96660.0,38.3153,38.3342,38.3059,38.3342,96660.0
2023-11-30 14:00:00,40.57,40.59,40.56,40.58,145702.0,38.3342,38.3531,38.3248,38.3437,145702.0
2023-11-30 14:10:00,40.59,40.62,40.58,40.62,127188.0,38.3531,38.3814,38.3437,38.3814,127188.0
2023-11-30 14:20:00,40.61,40.61,40.59,40.59,185488.0,38.372,38.372,38.3531,38.3531,185488.0
2023-11-30 14:30:00,40.59,40.62,40.59,40.61,135291.0,38.3531,38.3814,38.3531,38.372,135291.0
2023-11-30 14:40:00,40.62,40.62,40.61,40.62,116653.0,38.3814,38.3814,38.372,38.3814,116653.0
2023-11-30 14:50:00,40.62,40.64,40.62,40.64,101292.0,38.3814,38.4003,38.3814,38.4003,101292.0
2023-11-30 15:00:00,40.64,40.64,40.6,40.61,129011.0,38.4003,38.4003,38.3626,38.372,129011.0
2023-11-30 15:10:00,40.6,40.61,40.59,40.59,181721.0,38.3626,38.372,38.3531,38.3531,181721.0
2023-11-30 15:20:00,40.59,40.6,40.55,40.57,376109.0,38.3531,38.3626,38.3153,38.3342,376109.0
2023-11-30 15:30:00,40.56,40.59,40.56,40.59,352456.0,38.3248,38.3531,38.3248,38.3531,352456.0
2023-11-30 15:40:00,40.59,40.62,40.58,40.61,308343.0,38.3531,38.3814,38.3437,38.372,308343.0
2023-11-30 15:50:00,40.61,40.67,40.6,40.63,1056399.0,38.372,38.4287,38.3626,38.3909,1056399.0
2023-12-01 09:30:00,40.43,40.43,40.32,40.4,465066.0,38.2019,38.2019,38.098,38.1736,465066.0
2023-12-01 09:40:00,40.4,40.45,40.37,40.43,305611.0,38.1736,38.2208,38.1452,38.2019,305611.0
2023-12-01 09:50:00,40.43,40.43,40.38,40.41,148282.0,38.2019,38.2019,38.1547,38.183,148282.0
2023-12-01 10:00:00,40.42,40.57,40.41,40.52,543363.0,38.1925,38.3342,38.183,38.287,543363.0
2023-12-01 10:10:00,40.52,40.55,40.46,40.52,221763.0,38.287,38.3153,38.2303,38.287,221763.0
2023-12-01 10:20:00,40.51,40.53,40.49,40.51,218993.0,38.2775,38.2964,38.2586,38.2775,218993.0
2023-12-01 10:30:00,40.5,40.55,40.48,40.52,220771.0,38.2681,38.3153,38.2492,38.287,220771.0
2023-12-01 10:40:00,40.52,40.55,40.5,40.55,154574.0,38.287,38.3153,38.2681,38.3153,154574.0
2023-12-01 10:50:00,40.55,40.57,40.52,40.52,181967.0,38.3153,38.3342,38.287,38.287,181967.0
2023-12-01 11:00:00,40.53,40.59,40.46,40.59,393707.0,38.2964,38.3531,38.2303,38.3531,393707.0
2023-12-01 11:10:00,40.59,40.65,40.57,40.64,325334.0,38.3531,38.4098,38.3342,38.4003,325334.0
2023-12-01 11:20:00,40.63,40.66,40.6,40.65,318705.0,38.3909,38.4192,38.3626,38.4098,318705.0
2023-12-01 11:30:00,40.65,40.68,40.61,40.68,309278.0,38.4098,38.4381,38.372,38.4381,309278.0
2023-12-01 11:40:00,40.67,40.72,40.66,40.71,498263.0,38.4287,38.4759,38.4192,38.4665,498263.0
2023-12-01 11:50:00,40.7,40.75,40.69,40.72,307893.0,38.457,38.5043,38.4476,38.4759,307893.0
2023-12-01 12:00:00,40.72,40.73,40.69,40.72,197846.0,38.4759,38.4854,38.4476,38.4759,197846.0
2023-12-01 12:10:00,40.72,40.74,40.69,40.7,116576.0,38.4759,38.4948,38.4476,38.457,116576.0
2023-12-01 12:20:00,40.7,40.75,40.69,40.73,650772.0,38.457,38.5043,38.4476,38.4854,650772.0
2023-12-01 12:30:00,40.73,40.77,40.73,40.76,271703.0,38.4854,38.5232,38.4854,38.5137,271703.0
2023-12-01 12:40:00,40.76,40.8,40.75,40.8,142841.0,38.5137,38.5515,38.5043,38.5515,142841.0
2023-12-01 12:50:00,40.79,40.8,40.78,40.79,128319.0,38.5421,38.5515,38.5326,38.5421,128319.0
2023-12-01 13:00:00,40.8,40.8,40.76,40.77,237721.0,38.5515,38.5515,38.5137,38.5232,237721.0
2023-12-01 13:10:00,40.77,40.79,40.76,40.76,180862.0,38.5232,38.5421,38.5137,38.5137,180862.0
2023-12-01 13:20:00,40.77,40.78,40.74,40.75,133801.0,38.5232,38.5326,38.4948,38.5043,133801.0
2023-12-01 13:30:00,40.75,40.8,40.75,40.77,85701.0,38.5043,38.5515,38.5043,38.5232,85701.0
2023-12-01 13:40:00,40.77,40.79,40.76,40.77,130160.0,38.5232,38.5421,38.5137,38.5232,130160.0
2023-12-01 13:50:00,40.77,40.78,40.75,40.75,131778.0,38.5232,38.5326,38.5043,38.5043,131778.0
2023-12-01 14:00:00,40.76,40.78,40.75,40.77,209587.0,38.5137,38.5326,38.5043,38.5232,209587.0
2023-12-01 14:10:00,40.76,40.79,40.76,40.76,169499.0,38.5137,38.5421,38.5137,38.5137,169499.0
2023-12-01 14:20:00,40.76,40.78,40.75,40.77,89824.0,38.5137,38.5326,38.5043,38.5232,89824.0
2023-12-01 14:30:00,40.77,40.78,40.76,40.77,412997.0,38.5232,38.5326,38.5137,38.5232,412997.0
2023-12-01 14:40:00,40.77,40.78,40.76,40.77,104325.0,38.5232,38.5326,38.5137,38.5232,104325.0
2023-12-01 14:50:00,40.77,40.78,40.76,40.77,88397.0,38.5232,38.5326,38.5137,38.5232,88397.0
2023-12-01 15:00:00,40.77,40.78,40.75,40.76,156978.0,38.5232,38.5326,38.5043,38.5137,156978.0
2023-12-01 15:10:00,40.77,40.8,40.76,40.79,168532.0,38.5232,38.5515,38.5137,38.5421,168532.0
2023-12-01 15:20:00,40.79,40.81,40.78,40.8,94248.0,38.5421,38.561,38.5326,38.5515,94248.0
2023-12-01 15:30:00,40.8,40.81,40.79,40.79,121024.0,38.5515,38.561,38.5421,38.5421,121024.0
2023-12-01 15:40:00,40.79,40.81,40.78,40.8,144198.0,38.5421,38.561,38.5326,38.5515,144198.0
2023-12-01 15:50:00,40.8,40.81,40.79,40.81,145041.0,38.5515,38.561,38.5421,38.561,145041.0
2023-12-04 09:30:00,40.55,40.61,40.48,40.58,528610.0,38.3153,38.372,38.2492,38.3437,528610.0
2023-12-04 09:40:00,40.59,40.64,40.59,40.63,207762.0,38.3531,38.4003,38.3531,38.3909,207762.0
2023-12-04 09:50:00,40.63,40.63,40.55,40.58,241200.0,38.3909,38.3909,38.3153,38.3437,241200.0
2023-12-04 10:00:00,40.59,40.62,40.58,40.59,405504.0,38.3531,38.3814,38.3437,38.3531,405504.0
2023-12-04 10:10:00,40.6,40.6,40.53,40.54,518582.0,38.3626,38.3626,38.2964,38.3059,518582.0
2023-12-04 10:20:00,40.54,40.56,40.48,40.49,207326.0,38.3059,38.3248,38.2492,38.2586,207326.0
2023-12-04 10:30:00,40.49,40.5,40.42,40.44,275962.0,38.2586,38.2681,38.1925,38.2114,275962.0
2023-12-04 10:40:00,40.44,40.47,40.43,40.45,171551.0,38.2114,38.2397,38.2019,38.2208,171551.0
2023-12-04 10:50:00,40.46,40.46,40.41,40.42,405771.0,38.2303,38.2303,38.183,38.1925,405771.0
2023-12-04 11:00:00,40.41,40.44,40.37,40.38,285008.0,38.183,38.2114,38.1452,38.1547,285008.0
2023-12-04 11:10:00,40.39,40.45,40.38,40.44,204096.0,38.1641,38.2208,38.1547,38.2114,204096.0
2023-12-04 11:20:00,40.43,40.45,40.41,40.44,259082.0,38.2019,38.2208,38.183,38.2114,259082.0
2023-12-04 11:30:00,40.43,40.44,40.4,40.41,216129.0,38.2019,38.2114,38.1736,38.183,216129.0
2023-12-04 11:40:00,40.41,40.44,40.4,40.42,255735.0,38.183,38.2114,38.1736,38.1925,255735.0
2023-12-04 11:50:00,40.42,40.47,40.42,40.46,172912.0,38.1925,38.2397,38.1925,38.2303,172912.0
2023-12-04 12:00:00,40.45,40.47,40.44,40.46,176128.0,38.2208,38.2397,38.2114,38.2303,176128.0
2023-12-04 12:10:00,40.45,40.47,40.44,40.46,128171.0,38.2208,38.2397,38.2114,38.2303,128171.0
2023-12-04 12:20:00,40.46,40.47,40.44,40.45,157555.0,38.2303,38.2397,38.2114,38.2208,157555.0
2023-12-04 12:30:00,40.44,40.47,40.43,40.45,144860.0,38.2114,38.2397,38.2019,38.2208,144860.0
2023-12-04 12:40:00,40.45,40.46,40.44,40.46,106113.0,38.2208,38.2303,38.2114,38.2303,106113.0
2023-12-04 12:50:00,40.46,40.47,40.45,40.47,245865.0,38.2303,38.2397,38.2208,38.2397,245865.0
2023-12-04 13:00:00,40.47,40.47,40.41,40.41,183674.0,38.2397,38.2397,38.183,38.183,183674.0
2023-12-04 13:10:00,40.41,40.42,40.39,40.39,60452.0,38.183,38.1925,38.1641,38.1641,60452.0
2023-12-04 13:20:00,40.39,40.4,40.38,40.4,165738.0,38.1641,38.1736,38.1547,38.1736,165738.0
2023-12-04 13:30:00,40.4,40.41,40.39,40.41,264793.0,38.1736,38.183,38.1641,38.183,264793.0
2023-12-04 13:40:00,40.41,40.42,40.39,40.4,118446.0,38.183,38.1925,38.1641,38.1736,118446.0
2023-12-04 13:50:00,40.4,40.41,40.39,40.4,78614.0,38.1736,38.183,38.1641,38.1736,78614.0
2023-12-04 14:00:00,40.4,40.41,40.39,40.4,239833.0,38.1736,38.183,38.1641,38.1736,239833.0
2023-12-04 14:10:00,40.4,40.42,40.39,40.4,272725.0,38.1736,38.1925,38.1641,38.1736,272725.0
2023-12-04 14:20:00,40.41,40.41,40.4,40.41,168548.0,38.183,38.183,38.1736,38.183,168548.0
2023-12-04 14:30:00,40.41,40.41,40.39,40.41,188245.0,38.183,38.183,38.1641,38.183,188245.0
2023-12-04 14:40:00,40.41,40.42,40.4,40.41,191056.0,38.183,38.1925,38.1736,38.183,191056.0
2023-12-04 14:50:00,40.41,40.43,40.41,40.42,242705.0,38.183,38.2019,38.183,38.1925,242705.0
2023-12-04 15:00:00,40.41,40.42,40.4,40.41,225009.0,38.183,38.1925,38.1736,38.183,225009.0
2023-12-04 15:10:00,40.41,40.41,40.39,40.41,227928.0,38.183,38.183,38.1641,38.183,227928.0
2023-12-04 15:20:00,40.41,40.42,40.39,40.4,229132.0,38.183,38.1925,38.1641,38.1736,229132.0
2023-12-04 15:30:00,40.4,40.41,40.39,40.41,492920.0,38.1736,38.183,38.1641,38.183,492920.0
2023-12-04 15:40:00,40.41,40.43,40.4,40.43,180030.0,38.183,38.2019,38.1736,38.2019,180030.0
2023-12-04 15:50:00,40.43,40.45,40.42,40.44,705876.0,38.2019,38.2208,38.1925,38.2114,705876.0
2023-12-05 09:30:00,40.17,40.23,40.13,40.18,482442.0,37.9562,38.0129,37.9185,37.9657,482442.0
2023-12-05 09:40:00,40.18,40.18,40.09,40.18,254127.0,37.9657,37.9657,37.8807,37.9657,254127.0
2023-12-05 09:50:00,40.18,40.2,40.14,40.18,183053.0,37.9657,37.9846,37.9279,37.9657,183053.0
2023-12-05 10:00:00,40.18,40.32,40.18,40.25,527281.0,37.9657,38.098,37.9657,38.0318,527281.0
2023-12-05 10:10:00,40.25,40.27,40.2,40.22,439162.0,38.0318,38.0507,37.9846,38.0035,439162.0
2023-12-05 10:20:00,40.22,40.27,40.21,40.23,274009.0,38.0035,38.0507,37.994,38.0129,274009.0
2023-12-05 10:30:00,40.23,40.24,40.17,40.19,249360.0,38.0129,38.0224,37.9562,37.9751,249360.0
2023-12-05 10:40:00,40.18,40.23,40.17,40.22,232226.0,37.9657,38.0129,37.9562,38.0035,232226.0
2023-12-05 10:50:00,40.22,40.25,40.2,40.25,214954.0,38.0035,38.0318,37.9846,38.0318,214954.0
2023-12-05 11:00:00,40.25,40.29,40.24,40.27,323859.0,38.0318,38.0696,38.0224,38.0507,323859.0
2023-12-05 11:10:00,40.27,40.28,40.18,40.18,221003.0,38.0507,38.0602,37.9657,37.9657,221003.0
2023-12-05 11:20:00,40.19,40.22,40.17,40.21,125234.0,37.9751,38.0035,37.9562,37.994,125234.0
2023-12-05 11:30:00,40.21,40.22,40.19,40.22,134156.0,37.994,38.0035,37.9751,38.0035,134156.0
2023-12-05 11:40:00,40.22,40.24,40.21,40.23,119245.0,38.0035,38.0224,37.994,38.0129,119245.0
2023-12-05 11:50:00,40.23,40.23,40.16,40.19,162277.0,38.0129,38.0129,37.9468,37.9751,162277.0
2023-12-05 12:00:00,40.2,40.26,40.19,40.25,180576.0,37.9846,38.0413,37.9751,38.0318,180576.0
2023-12-05 12:10:00,40.26,40.28,40.24,40.28,157408.0,38.0413,38.0602,38.0224,38.0602,157408.0
2023-12-05 12:20:00,40.28,40.29,40.25,40.29,303766.0,38.0602,38.0696,38.0318,38.0696,303766.0
2023-12-05 12:30:00,40.28,40.29,40.25,40.26,66073.0,38.0602,38.0696,38.0318,38.0413,66073.0
2023-12-05 12:40:00,40.27,40.27,40.22,40.25,199136.0,38.0507,38.0507,38.0035,38.0318,199136.0
2023-12-05 12:50:00,40.25,40.28,40.24,40.28,163482.0,38.0318,38.0602,38.0224,38.0602,163482.0
2023-12-05 13:00:00,40.28,40.28,40.25,40.27,121393.0,38.0602,38.0602,38.0318,38.0507,121393.0
2023-12-05 13:10:00,40.27,40.29,40.26,40.29,81764.0,38.0507,38.0696,38.0413,38.0696,81764.0
2023-12-05 13:20:00,40.28,40.31,40.27,40.28,95663.0,38.0602,38.0885,38.0507,38.0602,95663.0
2023-12-05 13:30:00,40.29,40.3,40.27,40.28,169960.0,38.0696,38.0791,38.0507,38.0602,169960.0
2023-12-05 13:40:00,40.27,40.29,40.25,40.28,112702.0,38.0507,38.0696,38.0318,38.0602,112702.0
2023-12-05 13:50:00,40.28,40.3,40.27,40.29,116156.0,38.0602,38.0791,38.0507,38.0696,116156.0
2023-12-05 14:00:00,40.29,40.3,40.27,40.3,157283.0,38.0696,38.0791,38.0507,38.0791,157283.0
2023-12-05 14:10:00,40.3,40.32,40.29,40.32,167671.0,38.0791,38.098,38.0696,38.098,167671.0
2023-12-05 14:20:00,40.32,40.32,40.3,40.32,260692.0,38.098,38.098,38.0791,38.098,260692.0
2023-12-05 14:30:00,40.31,40.33,40.29,40.3,159697.0,38.0885,38.1074,38.0696,38.0791,159697.0
2023-12-05 14:40:00,40.3,40.31,40.29,40.3,160838.0,38.0791,38.0885,38.0696,38.0791,160838.0
2023-12-05 14:50:00,40.3,40.33,40.29,40.33,198245.0,38.0791,38.1074,38.0696,38.1074,198245.0
2023-12-05 15:00:00,40.33,40.34,40.31,40.33,357664.0,38.1074,38.1169,38.0885,38.1074,357664.0
2023-12-05 15:10:00,40.33,40.34,40.32,40.32,110264.0,38.1074,38.1169,38.098,38.098,110264.0
2023-12-05 15:20:00,40.33,40.33,40.31,40.32,206340.0,38.1074,38.1074,38.0885,38.098,206340.0
2023-12-05 15:30:00,40.31,40.32,40.31,40.31,123164.0,38.0885,38.098,38.0885,38.0885,123164.0
2023-12-05 15:40:00,40.31,40.32,40.3,40.32,159757.0,38.0885,38.098,38.0791,38.098,159757.0
2023-12-05 15:50:00,40.31,40.32,40.29,40.31,315837.0,38.0885,38.098,38.0696,38.0885,315837.0
2023-12-06 09:30:00,40.46,40.52,40.43,40.44,604691.0,38.2303,38.287,38.2019,38.2114,604691.0
2023-12-06 09:40:00,40.44,40.47,40.41,40.47,196494.0,38.2114,38.2397,38.183,38.2397,196494.0
2023-12-06 09:50:00,40.46,40.49,40.45,40.47,235869.0,38.2303,38.2586,38.2208,38.2397,235869.0
2023-12-06 10:00:00,40.47,40.52,40.45,40.52,325999.0,38.2397,38.287,38.2208,38.287,325999.0
2023-12-06 10:10:00,40.51,40.55,40.51,40.52,274312.0,38.2775,38.3153,38.2775,38.287,274312.0
2023-12-06 10:20:00,40.52,40.54,40.45,40.47,380929.0,38.287,38.3059,38.2208,38.2397,380929.0
2023-12-06 10:30:00,40.47,40.54,40.47,40.52,248466.0,38.2397,38.3059,38.2397,38.287,248466.0
2023-12-06 10:40:00,40.53,40.53,40.5,40.53,234856.0,38.2964,38.2964,38.2681,38.2964,234856.0
2023-12-06 10:50:00,40.53,40.53,40.51,40.52,147089.0,38.2964,38.2964,38.2775,38.287,147089.0
2023-12-06 11:00:00,40.52,40.54,40.49,40.49,207073.0,38.287,38.3059,38.2586,38.2586,207073.0
2023-12-06 11:10:00,40.49,40.52,40.48,40.48,185374.0,38.2586,38.287,38.2492,38.2492,185374.0
2023-12-06 11:20:00,40.48,40.49,40.42,40.44,350045.0,38.2492,38.2586,38.1925,38.2114,350045.0
2023-12-06 11:30:00,40.44,40.44,40.4,40.42,471695.0,38.2114,38.2114,38.1736,38.1925,471695.0
2023-12-06 11:40:00,40.42,40.43,40.4,40.43,197288.0,38.1925,38.2019,38.1736,38.2019,197288.0
2023-12-06 11:50:00,40.42,40.44,40.41,40.42,260122.0,38.1925,38.2114,38.183,38.1925,260122.0
2023-12-06 12:00:00,40.42,40.44,40.41,40.43,370707.0,38.1925,38.2114,38.183,38.2019,370707.0
2023-12-06 12:10:00,40.43,40.43,40.39,40.4,110885.0,38.2019,38.2019,38.1641,38.1736,110885.0
2023-12-06 12:20:00,40.4,40.41,40.37,40.38,200898.0,38.1736,38.183,38.1452,38.1547,200898.0
2023-12-06 12:30:00,40.37,40.4,40.36,40.39,248129.0,38.1452,38.1736,38.1358,38.1641,248129.0
2023-12-06 12:40:00,40.4,40.4,40.38,40.39,259310.0,38.1736,38.1736,38.1547,38.1641,259310.0
2023-12-06 12:50:00,40.39,40.39,40.36,40.37,143533.0,38.1641,38.1641,38.1358,38.1452,143533.0
2023-12-06 13:00:00,40.37,40.38,40.34,40.36,217584.0,38.1452,38.1547,38.1169,38.1358,217584.0
2023-12-06 13:10:00,40.36,40.37,40.35,40.37,160111.0,38.1358,38.1452,38.1263,38.1452,160111.0
2023-12-06 13:20:00,40.37,40.39,40.35,40.39,186249.0,38.1452,38.1641,38.1263,38.1641,186249.0
2023-12-06 13:30:00,40.38,40.39,40.38,40.38,191587.0,38.1547,38.1641,38.1547,38.1547,191587.0
2023-12-06 13:40:00,40.39,40.4,40.38,40.39,135992.0,38.1641,38.1736,38.1547,38.1641,135992.0
2023-12-06 13:50:00,40.39,40.41,40.38,40.41,110015.0,38.1641,38.183,38.1547,38.183,110015.0
2023-12-06 14:00:00,40.41,40.41,40.4,40.4,153932.0,38.183,38.183,38.1736,38.1736,153932.0
2023-12-06 14:10:00,40.4,40.41,40.36,40.36,210131.0,38.1736,38.183,38.1358,38.1358,210131.0
2023-12-06 14:20:00,40.37,40.37,40.34,40.34,131708.0,38.1452,38.1452,38.1169,38.1169,131708.0
2023-12-06 14:30:00,40.34,40.37,40.34,40.37,199490.0,38.1169,38.1452,38.1169,38.1452,199490.0
2023-12-06 14:40:00,40.36,40.37,40.36,40.37,183766.0,38.1358,38.1452,38.1358,38.1452,183766.0
2023-12-06 14:50:00,40.37,40.37,40.35,40.35,256033.0,38.1452,38.1452,38.1263,38.1263,256033.0
2023-12-06 15:00:00,40.36,40.37,40.34,40.35,189160.0,38.1358,38.1452,38.1169,38.1263,189160.0
2023-12-06 15:10:00,40.34,40.35,40.31,40.32,236573.0,38.1169,38.1263,38.0885,38.098,236573.0
2023-12-06 15:20:00,40.32,40.32,40.26,40.28,183618.0,38.098,38.098,38.0413,38.0602,183618.0
2023-12-06 15:30:00,40.27,40.3,40.27,40.28,213935.0,38.0507,38.0791,38.0507,38.0602,213935.0
2023-12-06 15:40:00,40.29,40.31,40.27,40.29,405033.0,38.0696,38.0885,38.0507,38.0696,405033.0
2023-12-06 15:50:00,40.28,40.29,40.25,40.26,440430.0,38.0602,38.0696,38.0318,38.0413,440430.0
2023-12-07 09:30:00,40.39,40.42,40.34,40.37,439882.0,38.1641,38.1925,38.1169,38.1452,439882.0
2023-12-07 09:40:00,40.37,40.38,40.3,40.3,152946.0,38.1452,38.1547,38.0791,38.0791,152946.0
2023-12-07 09:50:00,40.31,40.34,40.29,40.3,248839.0,38.0885,38.1169,38.0696,38.0791,248839.0
2023-12-07 10:00:00,40.29,40.35,40.29,40.31,205648.0,38.0696,38.1263,38.0696,38.0885,205648.0
2023-12-07 10:10:00,40.3,40.38,40.3,40.38,152624.0,38.0791,38.1547,38.0791,38.1547,152624.0
2023-12-07 10:20:00,40.39,40.4,40.38,40.39,128149.0,38.1641,38.1736,38.1547,38.1641,128149.0
2023-12-07 10:30:00,40.39,40.41,40.37,40.39,231230.0,38.1641,38.183,38.1452,38.1641,231230.0
2023-12-07 10:40:00,40.39,40.4,40.36,40.39,266240.0,38.1641,38.1736,38.1358,38.1641,266240.0
2023-12-07 10:50:00,40.4,40.4,40.37,40.39,218563.0,38.1736,38.1736,38.1452,38.1641,218563.0
2023-12-07 11:00:00,40.38,40.41,40.38,40.4,138018.0,38.1547,38.183,38.1547,38.1736,138018.0
2023-12-07 11:10:00,40.4,40.4,40.31,40.32,238539.0,38.1736,38.1736,38.0885,38.098,238539.0
2023-12-07 11:20:00,40.32,40.35,40.32,40.34,104563.0,38.098,38.1263,38.098,38.1169,104563.0
2023-12-07 11:30:00,40.34,40.37,40.33,40.36,98422.0,38.1169,38.1452,38.1074,38.1358,98422.0
2023-12-07 11:40:00,40.37,40.4,40.35,40.39,127479.0,38.1452,38.1736,38.1263,38.1641,127479.0
2023-12-07 11:50:00,40.39,40.4,40.38,40.4,158196.0,38.1641,38.1736,38.1547,38.1736,158196.0
2023-12-07 12:00:00,40.4,40.4,40.36,40.36,93783.0,38.1736,38.1736,38.1358,38.1358,93783.0
2023-12-07 12:10:00,40.36,40.39,40.35,40.38,126615.0,38.1358,38.1641,38.1263,38.1547,126615.0
2023-12-07 12:20:00,40.38,40.39,40.37,40.38,121026.0,38.1547,38.1641,38.1452,38.1547,121026.0
2023-12-07 12:30:00,40.38,40.4,40.38,40.39,264675.0,38.1547,38.1736,38.1547,38.1641,264675.0
2023-12-07 12:40:00,40.4,40.44,40.39,40.41,192558.0,38.1736,38.2114,38.1641,38.183,192558.0
2023-12-07 12:50:00,40.42,40.44,40.41,40.42,184773.0,38.1925,38.2114,38.183,38.1925,184773.0
2023-12-07 13:00:00,40.42,40.43,40.4,40.42,83845.0,38.1925,38.2019,38.1736,38.1925,83845.0
2023-12-07 13:10:00,40.43,40.44,40.42,40.43,106094.0,38.2019,38.2114,38.1925,38.2019,106094.0
2023-12-07 13:20:00,40.43,40.44,40.42,40.43,118195.0,38.2019,38.2114,38.1925,38.2019,118195.0
2023-12-07 13:30:00,40.43,40.44,40.42,40.43,101669.0,38.2019,38.2114,38.1925,38.2019,101669.0
2023-12-07 13:40:00,40.42,40.44,40.42,40.42,197085.0,38.1925,38.2114,38.1925,38.1925,197085.0
2023-12-07 13:50:00,40.43,40.44,40.41,40.41,258170.0,38.2019,38.2114,38.183,38.183,258170.0
2023-12-07 14:00:00,40.41,40.43,40.41,40.43,167238.0,38.183,38.2019,38.183,38.2019,167238.0
2023-12-07 14:10:00,40.43,40.45,40.42,40.45,145318.0,38.2019,38.2208,38.1925,38.2208,145318.0
2023-12-07 14:20:00,40.44,40.45,40.43,40.44,114163.0,38.2114,38.2208,38.2019,38.2114,114163.0
2023-12-07 14:30:00,40.44,40.44,40.41,40.42,188106.0,38.2114,38.2114,38.183,38.1925,188106.0
2023-12-07 14:40:00,40.42,40.44,40.41,40.43,178318.0,38.1925,38.2114,38.183,38.2019,178318.0
2023-12-07 14:50:00,40.42,40.43,40.4,40.41,195088.0,38.1925,38.2019,38.1736,38.183,195088.0
2023-12-07 15:00:00,40.4,40.42,40.4,40.42,103425.0,38.1736,38.1925,38.1736,38.1925,103425.0
2023-12-07 15:10:00,40.41,40.42,40.4,40.41,155836.0,38.183,38.1925,38.1736,38.183,155836.0
2023-12-07 15:20:00,40.41,40.42,40.41,40.41,134850.0,38.183,38.1925,38.183,38.183,134850.0
2023-12-07 15:30:00,40.41,40.42,40.39,40.41,269547.0,38.183,38.1925,38.1641,38.183,269547.0
2023-12-07 15:40:00,40.41,40.42,40.4,40.4,435354.0,38.183,38.1925,38.1736,38.1736,435354.0
2023-12-07 15:50:00,40.41,40.42,40.4,40.41,366585.0,38.183,38.1925,38.1736,38.183,366585.0
2023-12-08 09:30:00,40.13,40.16,40.09,40.11,290211.0,37.9185,37.9468,37.8807,37.8996,290211.0
2023-12-08 09:40:00,40.1,40.21,40.09,40.21,164188.0,37.8901,37.994,37.8807,37.994,164188.0
2023-12-08 09:50:00,40.21,40.21,40.16,40.18,114326.0,37.994,37.994,37.9468,37.9657,114326.0
2023-12-08 10:00:00,40.18,40.26,40.17,40.26,281891.0,37.9657,38.0413,37.9562,38.0413,281891.0
2023-12-08 10:10:00,40.25,40.31,40.25,40.3,160174.0,38.0318,38.0885,38.0318,38.0791,160174.0
2023-12-08 10:20:00,40.3,40.3,40.27,40.28,284614.0,38.0791,38.0791,38.0507,38.0602,284614.0
2023-12-08 10:30:00,40.28,40.29,40.21,40.23,240382.0,38.0602,38.0696,37.994,38.0129,240382.0
2023-12-08 10:40:00,40.23,40.24,40.21,40.22,166784.0,38.0129,38.0224,37.994,38.0035,166784.0
2023-12-08 10:50:00,40.22,40.25,40.21,40.23,98315.0,38.0035,38.0318,37.994,38.0129,98315.0
2023-12-08 11:00:00,40.23,40.24,40.18,40.2,190780.0,38.0129,38.0224,37.9657,37.9846,190780.0
2023-12-08 11:10:00,40.2,40.2,40.12,40.12,198579.0,37.9846,37.9846,37.909,37.909,198579.0
2023-12-08 11:20:00,40.13,40.16,40.11,40.16,527776.0,37.9185,37.9468,37.8996,37.9468,527776.0
2023-12-08 11:30:00,40.16,40.16,40.12,40.14,142812.0,37.9468,37.9468,37.909,37.9279,142812.0
2023-12-08 11:40:00,40.13,40.14,40.11,40.12,160356.0,37.9185,37.9279,37.8996,37.909,160356.0
2023-12-08 11:50:00,40.13,40.14,40.11,40.13,117925.0,37.9185,37.9279,37.8996,37.9185,117925.0
2023-12-08 12:00:00,40.13,40.14,40.1,40.11,102796.0,37.9185,37.9279,37.8901,37.8996,102796.0
2023-12-08 12:10:00,40.1,40.11,40.05,40.09,349408.0,37.8901,37.8996,37.8429,37.8807,349408.0
2023-12-08 12:20:00,40.08,40.13,40.08,40.13,279642.0,37.8712,37.9185,37.8712,37.9185,279642.0
2023-12-08 12:30:00,40.13,40.13,40.09,40.11,282229.0,37.9185,37.9185,37.8807,37.8996,282229.0
2023-12-08 12:40:00,40.1,40.13,40.1,40.12,113487.0,37.8901,37.9185,37.8901,37.909,113487.0
2023-12-08 12:50:00,40.12,40.14,40.11,40.13,105003.0,37.909,37.9279,37.8996,37.9185,105003.0
2023-12-08 13:00:00,40.13,40.14,40.12,40.13,82912.0,37.9185,37.9279,37.909,37.9185,82912.0
2023-12-08 13:10:00,40.13,40.15,40.13,40.14,150390.0,37.9185,37.9374,37.9185,37.9279,150390.0
2023-12-08 13:20:00,40.15,40.16,40.13,40.15,91771.0,37.9374,37.9468,37.9185,37.9374,91771.0
2023-12-08 13:30:00,40.15,40.16,40.14,40.15,95457.0,37.9374,37.9468,37.9279,37.9374,95457.0
2023-12-08 13:40:00,40.16,40.17,40.14,40.16,218938.0,37.9468,37.9562,37.9279,37.9468,218938.0
2023-12-08 13:50:00,40.16,40.18,40.16,40.18,73470.0,37.9468,37.9657,37.9468,37.9657,73470.0
2023-12-08 14:00:00,40.18,40.18,40.16,40.18,148216.0,37.9657,37.9657,37.9468,37.9657,148216.0
2023-12-08 14:10:00,40.17,40.18,40.17,40.18,109721.0,37.9562,37.9657,37.9562,37.9657,109721.0
2023-12-08 14:20:00,40.18,40.19,40.17,40.19,137639.0,37.9657,37.9751,37.9562,37.9751,137639.0
2023-12-08 14:30:00,40.19,40.19,40.17,40.18,118514.0,37.9751,37.9751,37.9562,37.9657,118514.0
2023-12-08 14:40:00,40.18,40.21,40.17,40.2,176008.0,37.9657,37.994,37.9562,37.9846,176008.0
2023-12-08 14:50:00,40.21,40.22,40.2,40.21,172092.0,37.994,38.0035,37.9846,37.994,172092.0
2023-12-08 15:00:00,40.21,40.21,40.19,40.21,181213.0,37.994,37.994,37.9751,37.994,181213.0
2023-12-08 15:10:00,40.21,40.21,40.2,40.21,71672.0,37.994,37.994,37.9846,37.994,71672.0
2023-12-08 15:20:00,40.2,40.22,40.2,40.22,140323.0,37.9846,38.0035,37.9846,38.0035,140323.0
2023-12-08 15:30:00,40.22,40.23,40.2,40.22,202761.0,38.0035,38.0129,37.9846,38.0035,202761.0
2023-12-08 15:40:00,40.23,40.23,40.2,40.21,259694.0,38.0129,38.0129,37.9846,37.994,259694.0
2023-12-08 15:50:00,40.21,40.21,40.2,40.21,316602.0,37.994,37.994,37.9846,37.994,316602.0
2023-12-11 09:30:00,40.19,40.21,40.13,40.2,467005.0,37.9751,37.994,37.9185,37.9846,467005.0
2023-12-11 09:40:00,40.2,40.26,40.19,40.26,143044.0,37.9846,38.0413,37.9751,38.0413,143044.0
2023-12-11 09:50:00,40.25,40.27,40.23,40.25,261223.0,38.0318,38.0507,38.0129,38.0318,261223.0
2023-12-11 10:00:00,40.26,40.29,40.24,40.29,248138.0,38.0413,38.0696,38.0224,38.0696,248138.0
2023-12-11 10:10:00,40.28,40.31,40.25,40.26,347010.0,38.0602,38.0885,38.0318,38.0413,347010.0
2023-12-11 10:20:00,40.27,40.29,40.24,40.25,378036.0,38.0507,38.0696,38.0224,38.0318,378036.0
2023-12-11 10:30:00,40.25,40.3,40.24,40.29,186088.0,38.0318,38.0791,38.0224,38.0696,186088.0
2023-12-11 10:40:00,40.29,40.34,40.27,40.33,231700.0,38.0696,38.1169,38.0507,38.1074,231700.0
2023-12-11 10:50:00,40.32,40.34,40.32,40.33,387347.0,38.098,38.1169,38.098,38.1074,387347.0
2023-12-11 11:00:00,40.33,40.36,40.33,40.34,143940.0,38.1074,38.1358,38.1074,38.1169,143940.0
2023-12-11 11:10:00,40.35,40.36,40.32,40.34,139505.0,38.1263,38.1358,38.098,38.1169,139505.0
2023-12-11 11:20:00,40.35,40.35,40.33,40.34,191847.0,38.1263,38.1263,38.1074,38.1169,191847.0
2023-12-11 11:30:00,40.34,40.34,40.3,40.32,632506.0,38.1169,38.1169,38.0791,38.098,632506.0
2023-12-11 11:40:00,40.33,40.33,40.32,40.33,539844.0,38.1074,38.1074,38.098,38.1074,539844.0
2023-12-11 11:50:00,40.33,40.34,40.32,40.33,279922.0,38.1074,38.1169,38.098,38.1074,279922.0
2023-12-11 12:00:00,40.34,40.35,40.33,40.33,319251.0,38.1169,38.1263,38.1074,38.1074,319251.0
2023-12-11 12:10:00,40.34,40.35,40.32,40.33,409068.0,38.1169,38.1263,38.098,38.1074,409068.0
2023-12-11 12:20:00,40.32,40.35,40.31,40.35,230374.0,38.098,38.1263,38.0885,38.1263,230374.0
2023-12-11 12:30:00,40.34,40.36,40.33,40.36,638850.0,38.1169,38.1358,38.1074,38.1358,638850.0
2023-12-11 12:40:00,40.35,40.36,40.35,40.35,495863.0,38.1263,38.1358,38.1263,38.1263,495863.0
2023-12-11 12:50:00,40.36,40.36,40.33,40.33,345775.0,38.1358,38.1358,38.1074,38.1074,345775.0
2023-12-11 13:00:00,40.34,40.37,40.32,40.37,811936.0,38.1169,38.1452,38.098,38.1452,811936.0
2023-12-11 13:10:00,40.37,40.39,40.36,40.38,492065.0,38.1452,38.1641,38.1358,38.1547,492065.0
2023-12-11 13:20:00,40.39,40.4,40.38,40.39,113464.0,38.1641,38.1736,38.1547,38.1641,113464.0
2023-12-11 13:30:00,40.39,40.4,40.38,40.4,438461.0,38.1641,38.1736,38.1547,38.1736,438461.0
2023-12-11 13:40:00,40.4,40.4,40.39,40.4,301543.0,38.1736,38.1736,38.1641,38.1736,301543.0
2023-12-11 13:50:00,40.4,40.41,40.39,40.4,125799.0,38.1736,38.183,38.1641,38.1736,125799.0
2023-12-11 14:00:00,40.39,40.4,40.39,40.4,319072.0,38.1641,38.1736,38.1641,38.1736,319072.0
2023-12-11 14:10:00,40.4,40.4,40.38,40.39,360473.0,38.1736,38.1736,38.1547,38.1641,360473.0
2023-12-11 14:20:00,40.39,40.4,40.38,40.4,140717.0,38.1641,38.1736,38.1547,38.1736,140717.0
2023-12-11 14:30:00,40.4,40.4,40.36,40.38,475076.0,38.1736,38.1736,38.1358,38.1547,475076.0
2023-12-11 14:40:00,40.38,40.38,40.37,40.38,114558.0,38.1547,38.1547,38.1452,38.1547,114558.0
2023-12-11 14:50:00,40.38,40.39,40.37,40.39,112109.0,38.1547,38.1641,38.1452,38.1641,112109.0
2023-12-11 15:00:00,40.38,40.4,40.38,40.4,267664.0,38.1547,38.1736,38.1547,38.1736,267664.0
2023-12-11 15:10:00,40.4,40.4,40.38,40.4,194299.0,38.1736,38.1736,38.1547,38.1736,194299.0
2023-12-11 15:20:00,40.4,40.4,40.38,40.39,307064.0,38.1736,38.1736,38.1547,38.1641,307064.0
2023-12-11 15:30:00,40.39,40.39,40.38,40.39,274804.0,38.1641,38.1641,38.1547,38.1641,274804.0
2023-12-11 15:40:00,40.39,40.39,40.38,40.39,409704.0,38.1641,38.1641,38.1547,38.1641,409704.0
2023-12-11 15:50:00,40.39,40.4,40.38,40.38,455216.0,38.1641,38.1736,38.1547,38.1547,455216.0
2023-12-12 09:30:00,40.26,40.29,40.16,40.16,465400.0,38.0413,38.0696,37.9468,37.9468,465400.0
2023-12-12 09:40:00,40.16,40.17,40.1,40.16,263203.0,37.9468,37.9562,37.8901,37.9468,263203.0
2023-12-12 09:50:00,40.17,40.22,40.16,40.19,369539.0,37.9562,38.0035,37.9468,37.9751,369539.0
2023-12-12 10:00:00,40.19,40.25,40.17,40.25,200101.0,37.9751,38.0318,37.9562,38.0318,200101.0
2023-12-12 10:10:00,40.24,40.24,40.18,40.21,315167.0,38.0224,38.0224,37.9657,37.994,315167.0
2023-12-12 10:20:00,40.21,40.25,40.2,40.23,173285.0,37.994,38.0318,37.9846,38.0129,173285.0
2023-12-12 10:30:00,40.22,40.24,40.19,40.23,192410.0,38.0035,38.0224,37.9751,38.0129,192410.0
2023-12-12 10:40:00,40.23,40.25,40.22,40.24,283182.0,38.0129,38.0318,38.0035,38.0224,283182.0
2023-12-12 10:50:00,40.24,40.25,40.21,40.24,397298.0,38.0224,38.0318,37.994,38.0224,397298.0
2023-12-12 11:00:00,40.25,40.27,40.23,40.26,164484.0,38.0318,38.0507,38.0129,38.0413,164484.0
2023-12-12 11:10:00,40.25,40.26,40.22,40.23,82637.0,38.0318,38.0413,38.0035,38.0129,82637.0
2023-12-12 11:20:00,40.23,40.25,40.22,40.25,140139.0,38.0129,38.0318,38.0035,38.0318,140139.0
2023-12-12 11:30:00,40.25,40.27,40.24,40.25,197037.0,38.0318,38.0507,38.0224,38.0318,197037.0
2023-12-12 11:40:00,40.25,40.27,40.24,40.26,108247.0,38.0318,38.0507,38.0224,38.0413,108247.0
2023-12-12 11:50:00,40.26,40.27,40.23,40.24,127459.0,38.0413,38.0507,38.0129,38.0224,127459.0
2023-12-12 12:00:00,40.25,40.25,40.19,40.2,107922.0,38.0318,38.0318,37.9751,37.9846,107922.0
2023-12-12 12:10:00,40.2,40.23,40.19,40.23,234526.0,37.9846,38.0129,37.9751,38.0129,234526.0
2023-12-12 12:20:00,40.22,40.24,40.22,40.22,568628.0,38.0035,38.0224,38.0035,38.0035,568628.0
2023-12-12 12:30:00,40.22,40.24,40.22,40.23,179986.0,38.0035,38.0224,38.0035,38.0129,179986.0
2023-12-12 12:40:00,40.23,40.23,40.22,40.22,382021.0,38.0129,38.0129,38.0035,38.0035,382021.0
2023-12-12 12:50:00,40.22,40.23,40.21,40.23,265759.0,38.0035,38.0129,37.994,38.0129,265759.0
2023-12-12 13:00:00,40.23,40.29,40.22,40.27,370766.0,38.0129,38.0696,38.0035,38.0507,370766.0
2023-12-12 13:10:00,40.26,40.28,40.26,40.27,246434.0,38.0413,38.0602,38.0413,38.0507,246434.0
2023-12-12 13:20:00,40.27,40.28,40.26,40.27,234870.0,38.0507,38.0602,38.0413,38.0507,234870.0
2023-12-12 13:30:00,40.27,40.31,40.27,40.31,101659.0,38.0507,38.0885,38.0507,38.0885,101659.0
2023-12-12 13:40:00,40.31,40.34,40.31,40.34,187421.0,38.0885,38.1169,38.0885,38.1169,187421.0
2023-12-12 13:50:00,40.33,40.35,40.33,40.35,84309.0,38.1074,38.1263,38.1074,38.1263,84309.0
2023-12-12 14:00:00,40.35,40.35,40.33,40.34,154660.0,38.1263,38.1263,38.1074,38.1169,154660.0
2023-12-12 14:10:00,40.35,40.35,40.33,40.34,137931.0,38.1263,38.1263,38.1074,38.1169,137931.0
2023-12-12 14:20:00,40.35,40.36,40.34,40.36,132456.0,38.1263,38.1358,38.1169,38.1358,132456.0
2023-12-12 14:30:00,40.35,40.36,40.35,40.36,127402.0,38.1263,38.1358,38.1263,38.1358,127402.0
2023-12-12 14:40:00,40.35,40.36,40.35,40.36,133108.0,38.1263,38.1358,38.1263,38.1358,133108.0
2023-12-12 14:50:00,40.36,40.36,40.35,40.36,225837.0,38.1358,38.1358,38.1263,38.1358,225837.0
2023-12-12 15:00:00,40.36,40.38,40.35,40.38,325885.0,38.1358,38.1547,38.1263,38.1547,325885.0
2023-12-12 15:10:00,40.38,40.38,40.36,40.38,345145.0,38.1547,38.1547,38.1358,38.1547,345145.0
2023-12-12 15:20:00,40.38,40.38,40.37,40.38,241163.0,38.1547,38.1547,38.1452,38.1547,241163.0
2023-12-12 15:30:00,40.38,40.38,40.36,40.36,402529.0,38.1547,38.1547,38.1358,38.1358,402529.0
2023-12-12 15:40:00,40.36,40.37,40.36,40.37,237729.0,38.1358,38.1452,38.1358,38.1452,237729.0
2023-12-12 15:50:00,40.36,40.41,40.36,40.4,622801.0,38.1358,38.183,38.1358,38.1736,622801.0
2023-12-13 09:30:00,40.2,40.26,40.15,40.16,303184.0,37.9846,38.0413,37.9374,37.9468,303184.0
2023-12-13 09:40:00,40.17,40.19,40.13,40.19,120401.0,37.9562,37.9751,37.9185,37.9751,120401.0
2023-12-13 09:50:00,40.18,40.19,40.15,40.18,99721.0,37.9657,37.9751,37.9374,37.9657,99721.0
2023-12-13 10:00:00,40.18,40.19,40.14,40.15,94333.0,37.9657,37.9751,37.9279,37.9374,94333.0
2023-12-13 10:10:00,40.15,40.16,40.13,40.14,343655.0,37.9374,37.9468,37.9185,37.9279,343655.0
2023-12-13 10:20:00,40.14,40.15,40.13,40.14,226653.0,37.9279,37.9374,37.9185,37.9279,226653.0
2023-12-13 10:30:00,40.14,40.15,40.12,40.14,163361.0,37.9279,37.9374,37.909,37.9279,163361.0
2023-12-13 10:40:00,40.13,40.17,40.13,40.16,96948.0,37.9185,37.9562,37.9185,37.9468,96948.0
2023-12-13 10:50:00,40.16,40.17,40.14,40.16,203876.0,37.9468,37.9562,37.9279,37.9468,203876.0
2023-12-13 11:00:00,40.15,40.16,40.11,40.13,217650.0,37.9374,37.9468,37.8996,37.9185,217650.0
2023-12-13 11:10:00,40.13,40.13,40.09,40.12,129983.0,37.9185,37.9185,37.8807,37.909,129983.0
2023-12-13 11:20:00,40.12,40.13,40.09,40.11,131204.0,37.909,37.9185,37.8807,37.8996,131204.0
2023-12-13 11:30:00,40.12,40.13,40.1,40.11,105621.0,37.909,37.9185,37.8901,37.8996,105621.0
2023-12-13 11:40:00,40.11,40.12,40.1,40.11,123169.0,37.8996,37.909,37.8901,37.8996,123169.0
2023-12-13 11:50:00,40.1,40.11,40.08,40.08,229259.0,37.8901,37.8996,37.8712,37.8712,229259.0
2023-12-13 12:00:00,40.08,40.1,40.07,40.08,71856.0,37.8712,37.8901,37.8618,37.8712,71856.0
2023-12-13 12:10:00,40.09,40.09,40.07,40.08,130801.0,37.8807,37.8807,37.8618,37.8712,130801.0
2023-12-13 12:20:00,40.07,40.08,40.06,40.06,231127.0,37.8618,37.8712,37.8523,37.8523,231127.0
2023-12-13 12:30:00,40.07,40.08,40.06,40.08,107585.0,37.8618,37.8712,37.8523,37.8712,107585.0
2023-12-13 12:40:00,40.08,40.08,40.06,40.07,81198.0,37.8712,37.8712,37.8523,37.8618,81198.0
2023-12-13 12:50:00,40.07,40.08,40.06,40.07,77583.0,37.8618,37.8712,37.8523,37.8618,77583.0
2023-12-13 13:00:00,40.07,40.07,40.05,40.07,168405.0,37.8618,37.8618,37.8429,37.8618,168405.0
2023-12-13 13:10:00,40.07,40.08,40.06,40.06,116129.0,37.8618,37.8712,37.8523,37.8523,116129.0
2023-12-13 13:20:00,40.07,40.07,40.05,40.05,70881.0,37.8618,37.8618,37.8429,37.8429,70881.0
2023-12-13 13:30:00,40.05,40.06,40.03,40.04,877161.0,37.8429,37.8523,37.824,37.8334,877161.0
2023-12-13 13:40:00,40.04,40.05,40.03,40.04,275406.0,37.8334,37.8429,37.824,37.8334,275406.0
2023-12-13 13:50:00,40.05,40.09,40.04,40.07,282467.0,37.8429,37.8807,37.8334,37.8618,282467.0
2023-12-13 14:00:00,40.09,40.33,40.07,40.28,411741.0,37.8807,38.1074,37.8618,38.0602,411741.0
2023-12-13 14:10:00,40.29,40.43,40.29,40.43,321464.0,38.0696,38.2019,38.0696,38.2019,321464.0
2023-12-13 14:20:00,40.43,40.46,40.42,40.44,358406.0,38.2019,38.2303,38.1925,38.2114,358406.0
2023-12-13 14:30:00,40.45,40.53,40.42,40.52,351113.0,38.2208,38.2964,38.1925,38.287,351113.0
2023-12-13 14:40:00,40.53,40.64,40.51,40.63,425775.0,38.2964,38.4003,38.2775,38.3909,425775.0
2023-12-13 14:50:00,40.62,40.65,40.61,40.64,407488.0,38.3814,38.4098,38.372,38.4003,407488.0
2023-12-13 15:00:00,40.64,40.73,40.64,40.72,617352.0,38.4003,38.4854,38.4003,38.4759,617352.0
2023-12-13 15:10:00,40.72,40.72,40.67,40.67,839734.0,38.4759,38.4759,38.4287,38.4287,839734.0
2023-12-13 15:20:00,40.67,40.69,40.61,40.65,462198.0,38.4287,38.4476,38.372,38.4098,462198.0
2023-12-13 15:30:00,40.65,40.71,40.63,40.71,319005.0,38.4098,38.4665,38.3909,38.4665,319005.0
2023-12-13 15:40:00,40.71,40.72,40.7,40.72,400449.0,38.4665,38.4759,38.457,38.4759,400449.0
2023-12-13 15:50:00,40.72,40.76,40.7,40.76,242704.0,38.4759,38.5137,38.457,38.5137,242704.0
2023-12-14 09:30:00,41.0,41.23,40.99,41.22,715412.0,38.7405,38.9578,38.7311,38.9484,715412.0
2023-12-14 09:40:00,41.22,41.31,41.21,41.27,470465.0,38.9484,39.0334,38.9389,38.9956,470465.0
2023-12-14 09:50:00,41.27,41.33,41.25,41.31,658985.0,38.9956,39.0523,38.9767,39.0334,658985.0
2023-12-14 10:00:00,41.31,41.33,41.23,41.27,441908.0,39.0334,39.0523,38.9578,38.9956,441908.0
2023-12-14 10:10:00,41.27,41.3,41.2,41.23,430223.0,38.9956,39.024,38.9295,38.9578,430223.0
2023-12-14 10:20:00,41.22,41.25,41.19,41.22,347321.0,38.9484,38.9767,38.92,38.9484,347321.0
2023-12-14 10:30:00,41.23,41.27,41.22,41.24,391205.0,38.9578,38.9956,38.9484,38.9673,391205.0
2023-12-14 10:40:00,41.24,41.26,41.23,41.26,432757.0,38.9673,38.9862,38.9578,38.9862,432757.0
2023-12-14 10:50:00,41.25,41.3,41.25,41.3,415974.0,38.9767,39.024,38.9767,39.024,415974.0
2023-12-14 11:00:00,41.29,41.32,41.28,41.32,401345.0,39.0145,39.0429,39.0051,39.0429,401345.0
2023-12-14 11:10:00,41.32,41.36,41.31,41.33,351354.0,39.0429,39.0807,39.0334,39.0523,351354.0
2023-12-14 11:20:00,41.33,41.35,41.31,41.34,90150.0,39.0523,39.0712,39.0334,39.0618,90150.0
2023-12-14 11:30:00,41.35,41.35,41.28,41.3,395328.0,39.0712,39.0712,39.0051,39.024,395328.0
2023-12-14 11:40:00,41.3,41.32,41.28,41.3,329600.0,39.024,39.0429,39.0051,39.024,329600.0
2023-12-14 11:50:00,41.3,41.32,41.3,41.31,280278.0,39.024,39.0429,39.024,39.0334,280278.0
2023-12-14 12:00:00,41.32,41.34,41.31,41.34,293900.0,39.0429,39.0618,39.0334,39.0618,293900.0
2023-12-14 12:10:00,41.33,41.35,41.33,41.33,171546.0,39.0523,39.0712,39.0523,39.0523,171546.0
2023-12-14 12:20:00,41.33,41.36,41.32,41.34,321952.0,39.0523,39.0807,39.0429,39.0618,321952.0
2023-12-14 12:30:00,41.34,41.36,41.33,41.34,355099.0,39.0618,39.0807,39.0523,39.0618,355099.0
2023-12-14 12:40:00,41.35,41.37,41.34,41.36,219401.0,39.0712,39.0901,39.0618,39.0807,219401.0
2023-12-14 12:50:00,41.37,41.37,41.31,41.32,241923.0,39.0901,39.0901,39.0334,39.0429,241923.0
2023-12-14 13:00:00,41.32,41.32,41.26,41.27,182828.0,39.0429,39.0429,38.9862,38.9956,182828.0
2023-12-14 13:10:00,41.27,41.29,41.26,41.27,257342.0,38.9956,39.0145,38.9862,38.9956,257342.0
2023-12-14 13:20:00,41.27,41.28,41.24,41.24,151800.0,38.9956,39.0051,38.9673,38.9673,151800.0
2023-12-14 13:30:00,41.25,41.25,41.21,41.23,149668.0,38.9767,38.9767,38.9389,38.9578,149668.0
2023-12-14 13:40:00,41.23,41.25,41.22,41.23,278823.0,38.9578,38.9767,38.9484,38.9578,278823.0
2023-12-14 13:50:00,41.23,41.24,41.18,41.21,488480.0,38.9578,38.9673,38.9106,38.9389,488480.0
2023-12-14 14:00:00,41.21,41.25,41.21,41.22,172503.0,38.9389,38.9767,38.9389,38.9484,172503.0
2023-12-14 14:10:00,41.23,41.27,41.22,41.26,169228.0,38.9578,38.9956,38.9484,38.9862,169228.0
2023-12-14 14:20:00,41.27,41.3,41.26,41.29,200851.0,38.9956,39.024,38.9862,39.0145,200851.0
2023-12-14 14:30:00,41.29,41.29,41.26,41.27,397510.0,39.0145,39.0145,38.9862,38.9956,397510.0
2023-12-14 14:40:00,41.27,41.27,41.25,41.26,186590.0,38.9956,38.9956,38.9767,38.9862,186590.0
2023-12-14 14:50:00,41.27,41.27,41.24,41.27,144311.0,38.9956,38.9956,38.9673,38.9956,144311.0
2023-12-14 15:00:00,41.26,41.28,41.26,41.28,562706.0,38.9862,39.0051,38.9862,39.0051,562706.0
2023-12-14 15:10:00,41.27,41.3,41.27,41.3,173452.0,38.9956,39.024,38.9956,39.024,173452.0
2023-12-14 15:20:00,41.3,41.32,41.29,41.3,166125.0,39.024,39.0429,39.0145,39.024,166125.0
2023-12-14 15:30:00,41.31,41.33,41.3,41.33,175217.0,39.0334,39.0523,39.024,39.0523,175217.0
2023-12-14 15:40:00,41.33,41.33,41.31,41.32,281215.0,39.0523,39.0523,39.0334,39.0429,281215.0
2023-12-14 15:50:00,41.32,41.34,41.3,41.33,1080991.0,39.0429,39.0618,39.024,39.0523,1080991.0
2023-12-15 09:30:00,41.31,41.31,41.17,41.2,493921.0,39.0334,39.0334,38.9011,38.9295,493921.0
2023-12-15 09:40:00,41.2,41.23,41.14,41.2,547476.0,38.9295,38.9578,38.8728,38.9295,547476.0
2023-12-15 09:50:00,41.21,41.22,41.14,41.2,195560.0,38.9389,38.9484,38.8728,38.9295,195560.0
2023-12-15 10:00:00,41.2,41.26,41.2,41.26,195812.0,38.9295,38.9862,38.9295,38.9862,195812.0
2023-12-15 10:10:00,41.25,41.28,41.22,41.26,154400.0,38.9767,39.0051,38.9484,38.9862,154400.0
2023-12-15 10:20:00,41.26,41.3,41.24,41.29,1032597.0,38.9862,39.024,38.9673,39.0145,1032597.0
2023-12-15 10:30:00,41.29,41.3,41.27,41.29,118310.0,39.0145,39.024,38.9956,39.0145,118310.0
2023-12-15 10:40:00,41.29,41.33,41.27,41.3,231040.0,39.0145,39.0523,38.9956,39.024,231040.0
2023-12-15 10:50:00,41.3,41.36,41.29,41.34,335968.0,39.024,39.0807,39.0145,39.0618,335968.0
2023-12-15 11:00:00,41.35,41.35,41.26,41.27,172255.0,39.0712,39.0712,38.9862,38.9956,172255.0
2023-12-15 11:10:00,41.27,41.3,41.25,41.27,136645.0,38.9956,39.024,38.9767,38.9956,136645.0
2023-12-15 11:20:00,41.28,41.33,41.27,41.33,176815.0,39.0051,39.0523,38.9956,39.0523,176815.0
2023-12-15 11:30:00,41.33,41.34,41.3,41.3,178332.0,39.0523,39.0618,39.024,39.024,178332.0
2023-12-15 11:40:00,41.3,41.31,41.25,41.26,253704.0,39.024,39.0334,38.9767,38.9862,253704.0
2023-12-15 11:50:00,41.26,41.28,41.25,41.27,115938.0,38.9862,39.0051,38.9767,38.9956,115938.0
2023-12-15 12:00:00,41.27,41.27,41.23,41.26,125348.0,38.9956,38.9956,38.9578,38.9862,125348.0
2023-12-15 12:10:00,41.26,41.27,41.24,41.26,238117.0,38.9862,38.9956,38.9673,38.9862,238117.0
2023-12-15 12:20:00,41.26,41.29,41.25,41.27,148397.0,38.9862,39.0145,38.9767,38.9956,148397.0
2023-12-15 12:30:00,41.28,41.28,41.24,41.26,160194.0,39.0051,39.0051,38.9673,38.9862,160194.0
2023-12-15 12:40:00,41.25,41.26,41.2,41.22,94846.0,38.9767,38.9862,38.9295,38.9484,94846.0
2023-12-15 12:50:00,41.23,41.23,41.19,41.2,99125.0,38.9578,38.9578,38.92,38.9295,99125.0
2023-12-15 13:00:00,41.19,41.22,41.19,41.2,154907.0,38.92,38.9484,38.92,38.9295,154907.0
2023-12-15 13:10:00,41.2,41.2,41.18,41.19,82658.0,38.9295,38.9295,38.9106,38.92,82658.0
2023-12-15 13:20:00,41.18,41.21,41.17,41.21,81855.0,38.9106,38.9389,38.9011,38.9389,81855.0
2023-12-15 13:30:00,41.21,41.22,41.16,41.18,86653.0,38.9389,38.9484,38.8917,38.9106,86653.0
2023-12-15 13:40:00,41.17,41.17,41.12,41.13,377505.0,38.9011,38.9011,38.8539,38.8633,377505.0
2023-12-15 13:50:00,41.13,41.15,41.11,41.12,290909.0,38.8633,38.8822,38.8444,38.8539,290909.0
2023-12-15 14:00:00,41.12,41.13,41.1,41.13,192595.0,38.8539,38.8633,38.835,38.8633,192595.0
2023-12-15 14:10:00,41.13,41.16,41.12,41.16,116975.0,38.8633,38.8917,38.8539,38.8917,116975.0
2023-12-15 14:20:00,41.16,41.16,41.11,41.12,105272.0,38.8917,38.8917,38.8444,38.8539,105272.0
2023-12-15 14:30:00,41.12,41.14,41.11,41.13,116348.0,38.8539,38.8728,38.8444,38.8633,116348.0
2023-12-15 14:40:00,41.14,41.15,41.13,41.14,161054.0,38.8728,38.8822,38.8633,38.8728,161054.0
2023-12-15 14:50:00,41.14,41.14,41.11,41.13,309332.0,38.8728,38.8728,38.8444,38.8633,309332.0
2023-12-15 15:00:00,41.13,41.14,41.12,41.13,196319.0,38.8633,38.8728,38.8539,38.8633,196319.0
2023-12-15 15:10:00,41.14,41.16,41.13,41.16,158935.0,38.8728,38.8917,38.8633,38.8917,158935.0
2023-12-15 15:20:00,41.16,41.17,41.15,41.17,171544.0,38.8917,38.9011,38.8822,38.9011,171544.0
2023-12-15 15:30:00,41.16,41.17,41.12,41.13,278075.0,38.8917,38.9011,38.8539,38.8633,278075.0
2023-12-15 15:40:00,41.12,41.13,41.08,41.08,1043216.0,38.8539,38.8633,38.8161,38.8161,1043216.0
2023-12-15 15:50:00,41.08,41.11,41.07,41.08,1019711.0,38.8161,38.8444,38.8066,38.8161,1019711.0
2023-12-18 09:30:00,40.11,40.21,40.06,40.11,622145.0,38.715,38.8115,38.6667,38.715,622145.0
2023-12-18 09:40:00,40.11,40.14,40.06,40.06,289933.0,38.715,38.7439,38.6667,38.6667,289933.0
2023-12-18 09:50:00,40.07,40.09,40.04,40.08,224554.0,38.6764,38.6957,38.6474,38.686,224554.0
2023-12-18 10:00:00,40.09,40.13,40.08,40.1,322917.0,38.6957,38.7343,38.686,38.7053,322917.0
2023-12-18 10:10:00,40.11,40.12,40.08,40.09,456967.0,38.715,38.7246,38.686,38.6957,456967.0
2023-12-18 10:20:00,40.08,40.09,40.04,40.06,265423.0,38.686,38.6957,38.6474,38.6667,265423.0
2023-12-18 10:30:00,40.07,40.07,40.01,40.02,148552.0,38.6764,38.6764,38.6184,38.6281,148552.0
2023-12-18 10:40:00,40.02,40.04,40.01,40.03,340555.0,38.6281,38.6474,38.6184,38.6377,340555.0
2023-12-18 10:50:00,40.03,40.03,40.0,40.02,228367.0,38.6377,38.6377,38.6088,38.6281,228367.0
2023-12-18 11:00:00,40.02,40.05,40.01,40.05,249365.0,38.6281,38.657,38.6184,38.657,249365.0
2023-12-18 11:10:00,40.05,40.08,40.04,40.07,451754.0,38.657,38.686,38.6474,38.6764,451754.0
2023-12-18 11:20:00,40.07,40.07,40.05,40.05,115423.0,38.6764,38.6764,38.657,38.657,115423.0
2023-12-18 11:30:00,40.05,40.07,40.04,40.05,232412.0,38.657,38.6764,38.6474,38.657,232412.0
2023-12-18 11:40:00,40.05,40.08,40.04,40.07,409293.0,38.657,38.686,38.6474,38.6764,409293.0
2023-12-18 11:50:00,40.06,40.08,40.05,40.06,199715.0,38.6667,38.686,38.657,38.6667,199715.0
2023-12-18 12:00:00,40.06,40.09,40.05,40.09,255253.0,38.6667,38.6957,38.657,38.6957,255253.0
2023-12-18 12:10:00,40.09,40.1,40.07,40.1,177379.0,38.6957,38.7053,38.6764,38.7053,177379.0
2023-12-18 12:20:00,40.1,40.12,40.09,40.12,171744.0,38.7053,38.7246,38.6957,38.7246,171744.0
2023-12-18 12:30:00,40.12,40.13,40.11,40.12,130234.0,38.7246,38.7343,38.715,38.7246,130234.0
2023-12-18 12:40:00,40.12,40.14,40.11,40.14,125274.0,38.7246,38.7439,38.715,38.7439,125274.0
2023-12-18 12:50:00,40.14,40.16,40.13,40.15,125772.0,38.7439,38.7632,38.7343,38.7536,125772.0
2023-12-18 13:00:00,40.16,40.17,40.13,40.14,220316.0,38.7632,38.7729,38.7343,38.7439,220316.0
2023-12-18 13:10:00,40.14,40.15,40.13,40.13,211880.0,38.7439,38.7536,38.7343,38.7343,211880.0
2023-12-18 13:20:00,40.14,40.17,40.13,40.16,127863.0,38.7439,38.7729,38.7343,38.7632,127863.0
2023-12-18 13:30:00,40.16,40.19,40.15,40.16,207708.0,38.7632,38.7922,38.7536,38.7632,207708.0
2023-12-18 13:40:00,40.16,40.19,40.16,40.17,114443.0,38.7632,38.7922,38.7632,38.7729,114443.0
2023-12-18 13:50:00,40.18,40.19,40.17,40.18,77886.0,38.7825,38.7922,38.7729,38.7825,77886.0
2023-12-18 14:00:00,40.18,40.19,40.17,40.18,192688.0,38.7825,38.7922,38.7729,38.7825,192688.0
2023-12-18 14:10:00,40.18,40.18,40.17,40.17,182593.0,38.7825,38.7825,38.7729,38.7729,182593.0
2023-12-18 14:20:00,40.17,40.2,40.17,40.17,654518.0,38.7729,38.8018,38.7729,38.7729,654518.0
2023-12-18 14:30:00,40.18,40.18,40.17,40.17,251144.0,38.7825,38.7825,38.7729,38.7729,251144.0
2023-12-18 14:40:00,40.17,40.18,40.17,40.18,260594.0,38.7729,38.7825,38.7729,38.7825,260594.0
2023-12-18 14:50:00,40.17,40.19,40.17,40.18,334772.0,38.7729,38.7922,38.7729,38.7825,334772.0
2023-12-18 15:00:00,40.19,40.19,40.17,40.19,241813.0,38.7922,38.7922,38.7729,38.7922,241813.0
2023-12-18 15:10:00,40.18,40.2,40.18,40.19,312733.0,38.7825,38.8018,38.7825,38.7922,312733.0
2023-12-18 15:20:00,40.19,40.21,40.18,40.21,339658.0,38.7922,38.8115,38.7825,38.8115,339658.0
2023-12-18 15:30:00,40.21,40.21,40.19,40.2,377824.0,38.8115,38.8115,38.7922,38.8018,377824.0
2023-12-18 15:40:00,40.2,40.21,40.18,40.21,425100.0,38.8018,38.8115,38.7825,38.8115,425100.0
2023-12-18 15:50:00,40.21,40.22,40.19,40.19,533925.0,38.8115,38.8211,38.7922,38.7922,533925.0
2023-12-19 09:30:00,40.29,40.39,40.25,40.38,591896.0,38.8887,38.9852,38.8501,38.9756,591896.0
2023-12-19 09:40:00,40.38,40.44,40.37,40.42,266012.0,38.9756,39.0335,38.9659,39.0142,266012.0
2023-12-19 09:50:00,40.43,40.48,40.42,40.46,195274.0,39.0238,39.0721,39.0142,39.0528,195274.0
2023-12-19 10:00:00,40.46,40.46,40.42,40.42,298299.0,39.0528,39.0528,39.0142,39.0142,298299.0
2023-12-19 10:10:00,40.43,40.47,40.41,40.47,263733.0,39.0238,39.0624,39.0045,39.0624,263733.0
2023-12-19 10:20:00,40.47,40.51,40.45,40.51,175202.0,39.0624,39.101,39.0431,39.101,175202.0
2023-12-19 10:30:00,40.5,40.52,40.5,40.52,295406.0,39.0914,39.1107,39.0914,39.1107,295406.0
2023-12-19 10:40:00,40.52,40.52,40.48,40.51,133549.0,39.1107,39.1107,39.0721,39.101,133549.0
2023-12-19 10:50:00,40.51,40.52,40.49,40.51,337168.0,39.101,39.1107,39.0817,39.101,337168.0
2023-12-19 11:00:00,40.52,40.52,40.5,40.52,136016.0,39.1107,39.1107,39.0914,39.1107,136016.0
2023-12-19 11:10:00,40.52,40.53,40.51,40.52,181459.0,39.1107,39.1204,39.101,39.1107,181459.0
2023-12-19 11:20:00,40.52,40.53,40.51,40.51,170572.0,39.1107,39.1204,39.101,39.101,170572.0
2023-12-19 11:30:00,40.51,40.52,40.48,40.49,151956.0,39.101,39.1107,39.0721,39.0817,151956.0
2023-12-19 11:40:00,40.5,40.5,40.47,40.48,234090.0,39.0914,39.0914,39.0624,39.0721,234090.0
2023-12-19 11:50:00,40.48,40.48,40.44,40.44,125085.0,39.0721,39.0721,39.0335,39.0335,125085.0
2023-12-19 12:00:00,40.44,40.44,40.41,40.41,145682.0,39.0335,39.0335,39.0045,39.0045,145682.0
2023-12-19 12:10:00,40.42,40.44,40.4,40.44,131863.0,39.0142,39.0335,38.9949,39.0335,131863.0
2023-12-19 12:20:00,40.44,40.45,40.43,40.45,160000.0,39.0335,39.0431,39.0238,39.0431,160000.0
2023-12-19 12:30:00,40.45,40.47,40.44,40.47,99585.0,39.0431,39.0624,39.0335,39.0624,99585.0
2023-12-19 12:40:00,40.46,40.48,40.46,40.48,85931.0,39.0528,39.0721,39.0528,39.0721,85931.0
2023-12-19 12:50:00,40.48,40.48,40.47,40.48,121070.0,39.0721,39.0721,39.0624,39.0721,121070.0
2023-12-19 13:00:00,40.48,40.49,40.44,40.45,167245.0,39.0721,39.0817,39.0335,39.0431,167245.0
2023-12-19 13:10:00,40.44,40.45,40.43,40.44,209141.0,39.0335,39.0431,39.0238,39.0335,209141.0
2023-12-19 13:20:00,40.43,40.45,40.43,40.44,128177.0,39.0238,39.0431,39.0238,39.0335,128177.0
2023-12-19 13:30:00,40.44,40.5,40.44,40.5,124869.0,39.0335,39.0914,39.0335,39.0914,124869.0
2023-12-19 13:40:00,40.5,40.5,40.45,40.46,221424.0,39.0914,39.0914,39.0431,39.0528,221424.0
2023-12-19 13:50:00,40.46,40.46,40.43,40.46,205690.0,39.0528,39.0528,39.0238,39.0528,205690.0
2023-12-19 14:00:00,40.46,40.47,40.45,40.47,132369.0,39.0528,39.0624,39.0431,39.0624,132369.0
2023-12-19 14:10:00,40.47,40.48,40.46,40.48,117459.0,39.0624,39.0721,39.0528,39.0721,117459.0
2023-12-19 14:20:00,40.48,40.49,40.47,40.49,192135.0,39.0721,39.0817,39.0624,39.0817,192135.0
2023-12-19 14:30:00,40.48,40.5,40.48,40.5,191815.0,39.0721,39.0914,39.0721,39.0914,191815.0
2023-12-19 14:40:00,40.49,40.5,40.48,40.48,123011.0,39.0817,39.0914,39.0721,39.0721,123011.0
2023-12-19 14:50:00,40.48,40.49,40.47,40.48,202471.0,39.0721,39.0817,39.0624,39.0721,202471.0
2023-12-19 15:00:00,40.47,40.48,40.45,40.45,431616.0,39.0624,39.0721,39.0431,39.0431,431616.0
2023-12-19 15:10:00,40.45,40.46,40.45,40.46,260080.0,39.0431,39.0528,39.0431,39.0528,260080.0
2023-12-19 15:20:00,40.46,40.46,40.44,40.46,292486.0,39.0528,39.0528,39.0335,39.0528,292486.0
2023-12-19 15:30:00,40.45,40.46,40.45,40.45,190880.0,39.0431,39.0528,39.0431,39.0431,190880.0
2023-12-19 15:40:00,40.45,40.46,40.44,40.45,356976.0,39.0431,39.0528,39.0335,39.0431,356976.0
2023-12-19 15:50:00,40.45,40.49,40.44,40.48,589962.0,39.0431,39.0817,39.0335,39.0721,589962.0
2023-12-20 09:30:00,40.1,40.17,40.07,40.11,1878740.0,38.7053,38.7729,38.6764,38.715,1878740.0
2023-12-20 09:40:00,40.1,40.11,40.04,40.05,894951.0,38.7053,38.715,38.6474,38.657,894951.0
2023-12-20 09:50:00,40.05,40.08,40.04,40.07,326096.0,38.657,38.686,38.6474,38.6764,326096.0
2023-12-20 10:00:00,40.07,40.09,40.05,40.07,711012.0,38.6764,38.6957,38.657,38.6764,711012.0
2023-12-20 10:10:00,40.07,40.08,40.04,40.04,441317.0,38.6764,38.686,38.6474,38.6474,441317.0
2023-12-20 10:20:00,40.05,40.07,40.03,40.07,453284.0,38.657,38.6764,38.6377,38.6764,453284.0
2023-12-20 10:30:00,40.07,40.1,40.06,40.08,532116.0,38.6764,38.7053,38.6667,38.686,532116.0
2023-12-20 10:40:00,40.08,40.1,40.07,40.08,300252.0,38.686,38.7053,38.6764,38.686,300252.0
2023-12-20 10:50:00,40.09,40.09,40.06,40.08,331575.0,38.6957,38.6957,38.6667,38.686,331575.0
2023-12-20 11:00:00,40.08,40.13,40.07,40.11,358462.0,38.686,38.7343,38.6764,38.715,358462.0
2023-12-20 11:10:00,40.12,40.13,40.09,40.11,214737.0,38.7246,38.7343,38.6957,38.715,214737.0
2023-12-20 11:20:00,40.11,40.13,40.1,40.12,274607.0,38.715,38.7343,38.7053,38.7246,274607.0
2023-12-20 11:30:00,40.12,40.13,40.05,40.06,275087.0,38.7246,38.7343,38.657,38.6667,275087.0
2023-12-20 11:40:00,40.07,40.07,40.04,40.05,383955.0,38.6764,38.6764,38.6474,38.657,383955.0
2023-12-20 11:50:00,40.05,40.05,40.02,40.02,381449.0,38.657,38.657,38.6281,38.6281,381449.0
2023-12-20 12:00:00,40.03,40.04,40.02,40.04,374670.0,38.6377,38.6474,38.6281,38.6474,374670.0
2023-12-20 12:10:00,40.04,40.06,40.03,40.05,341634.0,38.6474,38.6667,38.6377,38.657,341634.0
2023-12-20 12:20:00,40.04,40.05,40.03,40.04,225656.0,38.6474,38.657,38.6377,38.6474,225656.0
2023-12-20 12:30:00,40.04,40.06,40.02,40.03,413013.0,38.6474,38.6667,38.6281,38.6377,413013.0
2023-12-20 12:40:00,40.03,40.04,40.02,40.04,600898.0,38.6377,38.6474,38.6281,38.6474,600898.0
2023-12-20 12:50:00,40.04,40.06,40.03,40.05,413779.0,38.6474,38.6667,38.6377,38.657,413779.0
2023-12-20 13:00:00,40.04,40.05,40.03,40.05,262498.0,38.6474,38.657,38.6377,38.657,262498.0
2023-12-20 13:10:00,40.05,40.06,40.04,40.04,250784.0,38.657,38.6667,38.6474,38.6474,250784.0
2023-12-20 13:20:00,40.05,40.05,40.03,40.04,177035.0,38.657,38.657,38.6377,38.6474,177035.0
2023-12-20 13:30:00,40.04,40.05,40.03,40.04,159778.0,38.6474,38.657,38.6377,38.6474,159778.0
2023-12-20 13:40:00,40.04,40.04,40.02,40.03,210913.0,38.6474,38.6474,38.6281,38.6377,210913.0
2023-12-20 13:50:00,40.03,40.03,40.01,40.02,167965.0,38.6377,38.6377,38.6184,38.6281,167965.0
2023-12-20 14:00:00,40.02,40.02,39.99,40.0,346995.0,38.6281,38.6281,38.5991,38.6088,346995.0
2023-12-20 14:10:00,39.99,40.02,39.99,40.02,234024.0,38.5991,38.6281,38.5991,38.6281,234024.0
2023-12-20 14:20:00,40.02,40.02,40.0,40.01,279224.0,38.6281,38.6281,38.6088,38.6184,279224.0
2023-12-20 14:30:00,40.01,40.01,39.93,39.93,407100.0,38.6184,38.6184,38.5412,38.5412,407100.0
2023-12-20 14:40:00,39.94,39.95,39.87,39.88,176460.0,38.5509,38.5605,38.4833,38.493,176460.0
2023-12-20 14:50:00,39.87,39.88,39.78,39.79,532898.0,38.4833,38.493,38.3964,38.4061,532898.0
2023-12-20 15:00:00,39.79,39.8,39.7,39.74,452334.0,38.4061,38.4157,38.3192,38.3578,452334.0
2023-12-20 15:10:00,39.74,39.83,39.74,39.8,417467.0,38.3578,38.4447,38.3578,38.4157,417467.0
2023-12-20 15:20:00,39.8,39.81,39.72,39.73,326878.0,38.4157,38.4254,38.3385,38.3482,326878.0
2023-12-20 15:30:00,39.73,39.76,39.71,39.72,430151.0,38.3482,38.3771,38.3289,38.3385,430151.0
2023-12-20 15:40:00,39.72,39.74,39.69,39.71,363678.0,38.3385,38.3578,38.3096,38.3289,363678.0
2023-12-20 15:50:00,39.71,39.73,39.61,39.63,712022.0,38.3289,38.3482,38.2324,38.2517,712022.0
2023-12-21 09:30:00,40.26,40.33,40.16,40.3,1210318.0,38.8597,38.9273,38.7632,38.8984,1210318.0
2023-12-21 09:40:00,40.3,40.3,40.24,40.28,355613.0,38.8984,38.8984,38.8404,38.879,355613.0
2023-12-21 09:50:00,40.28,40.29,40.24,40.25,204998.0,38.879,38.8887,38.8404,38.8501,204998.0
2023-12-21 10:00:00,40.25,40.27,40.14,40.15,570184.0,38.8501,38.8694,38.7439,38.7536,570184.0
2023-12-21 10:10:00,40.15,40.24,40.14,40.23,387524.0,38.7536,38.8404,38.7439,38.8308,387524.0
2023-12-21 10:20:00,40.23,40.27,40.2,40.21,289216.0,38.8308,38.8694,38.8018,38.8115,289216.0
2023-12-21 10:30:00,40.21,40.27,40.21,40.25,287102.0,38.8115,38.8694,38.8115,38.8501,287102.0
2023-12-21 10:40:00,40.24,40.26,40.22,40.24,220803.0,38.8404,38.8597,38.8211,38.8404,220803.0
2023-12-21 10:50:00,40.24,40.25,40.22,40.25,262088.0,38.8404,38.8501,38.8211,38.8501,262088.0
2023-12-21 11:00:00,40.25,40.28,40.23,40.25,325881.0,38.8501,38.879,38.8308,38.8501,325881.0
2023-12-21 11:10:00,40.25,40.27,40.24,40.27,346026.0,38.8501,38.8694,38.8404,38.8694,346026.0
2023-12-21 11:20:00,40.27,40.32,40.25,40.32,1604762.0,38.8694,38.9177,38.8501,38.9177,1604762.0
2023-12-21 11:30:00,40.32,40.32,40.29,40.31,308476.0,38.9177,38.9177,38.8887,38.908,308476.0
2023-12-21 11:40:00,40.31,40.32,40.29,40.3,293591.0,38.908,38.9177,38.8887,38.8984,293591.0
2023-12-21 11:50:00,40.3,40.3,40.27,40.27,318024.0,38.8984,38.8984,38.8694,38.8694,318024.0
2023-12-21 12:00:00,40.27,40.27,40.21,40.22,337107.0,38.8694,38.8694,38.8115,38.8211,337107.0
2023-12-21 12:10:00,40.22,40.25,40.21,40.23,391074.0,38.8211,38.8501,38.8115,38.8308,391074.0
2023-12-21 12:20:00,40.24,40.24,40.2,40.21,185082.0,38.8404,38.8404,38.8018,38.8115,185082.0
2023-12-21 12:30:00,40.21,40.25,40.2,40.23,439762.0,38.8115,38.8501,38.8018,38.8308,439762.0
2023-12-21 12:40:00,40.22,40.23,40.21,40.22,117565.0,38.8211,38.8308,38.8115,38.8211,117565.0
2023-12-21 12:50:00,40.22,40.23,40.19,40.22,235954.0,38.8211,38.8308,38.7922,38.8211,235954.0
2023-12-21 13:00:00,40.21,40.23,40.19,40.22,235362.0,38.8115,38.8308,38.7922,38.8211,235362.0
2023-12-21 13:10:00,40.22,40.22,40.17,40.18,142084.0,38.8211,38.8211,38.7729,38.7825,142084.0
2023-12-21 13:20:00,40.17,40.23,40.17,40.23,371356.0,38.7729,38.8308,38.7729,38.8308,371356.0
2023-12-21 13:30:00,40.23,40.25,40.22,40.23,202946.0,38.8308,38.8501,38.8211,38.8308,202946.0
2023-12-21 13:40:00,40.23,40.23,40.21,40.21,190964.0,38.8308,38.8308,38.8115,38.8115,190964.0
2023-12-21 13:50:00,40.21,40.25,40.21,40.24,166120.0,38.8115,38.8501,38.8115,38.8404,166120.0
2023-12-21 14:00:00,40.25,40.26,40.24,40.26,115862.0,38.8501,38.8597,38.8404,38.8597,115862.0
2023-12-21 14:10:00,40.26,40.27,40.24,40.27,250178.0,38.8597,38.8694,38.8404,38.8694,250178.0
2023-12-21 14:20:00,40.27,40.28,40.25,40.28,430273.0,38.8694,38.879,38.8501,38.879,430273.0
2023-12-21 14:30:00,40.28,40.3,40.27,40.3,197538.0,38.879,38.8984,38.8694,38.8984,197538.0
2023-12-21 14:40:00,40.3,40.32,40.29,40.29,489786.0,38.8984,38.9177,38.8887,38.8887,489786.0
2023-12-21 14:50:00,40.3,40.3,40.27,40.29,353249.0,38.8984,38.8984,38.8694,38.8887,353249.0
2023-12-21 15:00:00,40.29,40.31,40.28,40.29,380340.0,38.8887,38.908,38.879,38.8887,380340.0
2023-12-21 15:10:00,40.28,40.31,40.28,40.31,299175.0,38.879,38.908,38.879,38.908,299175.0
2023-12-21 15:20:00,40.3,40.34,40.3,40.34,246690.0,38.8984,38.937,38.8984,38.937,246690.0
2023-12-21 15:30:00,40.33,40.36,40.33,40.36,270051.0,38.9273,38.9563,38.9273,38.9563,270051.0
2023-12-21 15:40:00,40.36,40.37,40.34,40.36,361151.0,38.9563,38.9659,38.937,38.9563,361151.0
2023-12-21 15:50:00,40.36,40.42,40.36,40.4,714615.0,38.9563,39.0142,38.9563,38.9949,714615.0
2023-12-22 09:30:00,40.18,40.23,40.1,40.23,605023.0,38.7825,38.8308,38.7053,38.8308,605023.0
2023-12-22 09:40:00,40.22,40.26,40.2,40.22,490465.0,38.8211,38.8597,38.8018,38.8211,490465.0
2023-12-22 09:50:00,40.22,40.23,40.2,40.2,168286.0,38.8211,38.8308,38.8018,38.8018,168286.0
2023-12-22 10:00:00,40.21,40.27,40.2,40.23,452385.0,38.8115,38.8694,38.8018,38.8308,452385.0
2023-12-22 10:10:00,40.23,40.3,40.22,40.26,573549.0,38.8308,38.8984,38.8211,38.8597,573549.0
2023-12-22 10:20:00,40.27,40.28,40.21,40.23,1798627.0,38.8694,38.879,38.8115,38.8308,1798627.0
2023-12-22 10:30:00,40.24,40.25,40.21,40.22,289090.0,38.8404,38.8501,38.8115,38.8211,289090.0
2023-12-22 10:40:00,40.23,40.25,40.22,40.24,246700.0,38.8308,38.8501,38.8211,38.8404,246700.0
2023-12-22 10:50:00,40.24,40.24,40.17,40.18,212380.0,38.8404,38.8404,38.7729,38.7825,212380.0
2023-12-22 11:00:00,40.18,40.2,40.15,40.19,356962.0,38.7825,38.8018,38.7536,38.7922,356962.0
2023-12-22 11:10:00,40.19,40.26,40.19,40.26,162511.0,38.7922,38.8597,38.7922,38.8597,162511.0
2023-12-22 11:20:00,40.25,40.28,40.23,40.27,409956.0,38.8501,38.879,38.8308,38.8694,409956.0
2023-12-22 11:30:00,40.27,40.29,40.26,40.27,167045.0,38.8694,38.8887,38.8597,38.8694,167045.0
2023-12-22 11:40:00,40.27,40.27,40.2,40.21,226099.0,38.8694,38.8694,38.8018,38.8115,226099.0
2023-12-22 11:50:00,40.21,40.25,40.2,40.24,239966.0,38.8115,38.8501,38.8018,38.8404,239966.0
2023-12-22 12:00:00,40.25,40.25,40.21,40.21,195199.0,38.8501,38.8501,38.8115,38.8115,195199.0
2023-12-22 12:10:00,40.21,40.25,40.2,40.25,357635.0,38.8115,38.8501,38.8018,38.8501,357635.0
2023-12-22 12:20:00,40.25,40.27,40.24,40.26,257926.0,38.8501,38.8694,38.8404,38.8597,257926.0
2023-12-22 12:30:00,40.26,40.3,40.25,40.28,178953.0,38.8597,38.8984,38.8501,38.879,178953.0
2023-12-22 12:40:00,40.28,40.32,40.28,40.3,195522.0,38.879,38.9177,38.879,38.8984,195522.0
2023-12-22 12:50:00,40.3,40.32,40.28,40.3,200128.0,38.8984,38.9177,38.879,38.8984,200128.0
2023-12-22 13:00:00,40.3,40.31,40.28,40.29,134458.0,38.8984,38.908,38.879,38.8887,134458.0
2023-12-22 13:10:00,40.29,40.3,40.27,40.27,112141.0,38.8887,38.8984,38.8694,38.8694,112141.0
2023-12-22 13:20:00,40.27,40.3,40.27,40.29,186224.0,38.8694,38.8984,38.8694,38.8887,186224.0
2023-12-22 13:30:00,40.3,40.3,40.28,40.29,135956.0,38.8984,38.8984,38.879,38.8887,135956.0
2023-12-22 13:40:00,40.29,40.29,40.27,40.28,158446.0,38.8887,38.8887,38.8694,38.879,158446.0
2023-12-22 13:50:00,40.27,40.29,40.26,40.26,279761.0,38.8694,38.8887,38.8597,38.8597,279761.0
2023-12-22 14:00:00,40.26,40.27,40.18,40.21,323409.0,38.8597,38.8694,38.7825,38.8115,323409.0
2023-12-22 14:10:00,40.21,40.22,40.18,40.2,170065.0,38.8115,38.8211,38.7825,38.8018,170065.0
2023-12-22 14:20:00,40.2,40.22,40.16,40.16,350330.0,38.8018,38.8211,38.7632,38.7632,350330.0
2023-12-22 14:30:00,40.16,40.21,40.14,40.2,493458.0,38.7632,38.8115,38.7439,38.8018,493458.0
2023-12-22 14:40:00,40.2,40.25,40.19,40.23,277434.0,38.8018,38.8501,38.7922,38.8308,277434.0
2023-12-22 14:50:00,40.23,40.26,40.22,40.26,208818.0,38.8308,38.8597,38.8211,38.8597,208818.0
2023-12-22 15:00:00,40.26,40.27,40.23,40.23,325414.0,38.8597,38.8694,38.8308,38.8308,325414.0
2023-12-22 15:10:00,40.23,40.27,40.23,40.24,314627.0,38.8308,38.8694,38.8308,38.8404,314627.0
2023-12-22 15:20:00,40.25,40.25,40.23,40.25,260587.0,38.8501,38.8501,38.8308,38.8501,260587.0
2023-12-22 15:30:00,40.25,40.25,40.21,40.21,232181.0,38.8501,38.8501,38.8115,38.8115,232181.0
2023-12-22 15:40:00,40.21,40.24,40.2,40.23,268633.0,38.8115,38.8404,38.8018,38.8308,268633.0
2023-12-22 15:50:00,40.23,40.25,40.22,40.25,317108.0,38.8308,38.8501,38.8211,38.8501,317108.0
2023-12-26 09:30:00,40.5,40.58,40.45,40.56,634992.0,39.0914,39.1686,39.0431,39.1493,634992.0
2023-12-26 09:40:00,40.56,40.6,40.49,40.51,224989.0,39.1493,39.1879,39.0817,39.101,224989.0
2023-12-26 09:50:00,40.5,40.59,40.49,40.57,483073.0,39.0914,39.1783,39.0817,39.159,483073.0
2023-12-26 10:00:00,40.57,40.62,40.56,40.6,407245.0,39.159,39.2072,39.1493,39.1879,407245.0
2023-12-26 10:10:00,40.59,40.61,40.57,40.57,464162.0,39.1783,39.1976,39.159,39.159,464162.0
2023-12-26 10:20:00,40.58,40.58,40.54,40.54,441173.0,39.1686,39.1686,39.13,39.13,441173.0
2023-12-26 10:30:00,40.54,40.59,40.54,40.57,428911.0,39.13,39.1783,39.13,39.159,428911.0
2023-12-26 10:40:00,40.58,40.59,40.51,40.52,146012.0,39.1686,39.1783,39.101,39.1107,146012.0
2023-12-26 10:50:00,40.52,40.54,40.5,40.53,471586.0,39.1107,39.13,39.0914,39.1204,471586.0
2023-12-26 11:00:00,40.54,40.54,40.5,40.51,287432.0,39.13,39.13,39.0914,39.101,287432.0
2023-12-26 11:10:00,40.51,40.52,40.45,40.47,216346.0,39.101,39.1107,39.0431,39.0624,216346.0
2023-12-26 11:20:00,40.48,40.48,40.46,40.48,209122.0,39.0721,39.0721,39.0528,39.0721,209122.0
2023-12-26 11:30:00,40.48,40.48,40.46,40.47,141395.0,39.0721,39.0721,39.0528,39.0624,141395.0
2023-12-26 11:40:00,40.47,40.48,40.46,40.47,181445.0,39.0624,39.0721,39.0528,39.0624,181445.0
2023-12-26 11:50:00,40.47,40.5,40.46,40.49,145579.0,39.0624,39.0914,39.0528,39.0817,145579.0
2023-12-26 12:00:00,40.5,40.5,40.47,40.49,157477.0,39.0914,39.0914,39.0624,39.0817,157477.0
2023-12-26 12:10:00,40.5,40.53,40.49,40.51,131028.0,39.0914,39.1204,39.0817,39.101,131028.0
2023-12-26 12:20:00,40.51,40.52,40.5,40.52,121138.0,39.101,39.1107,39.0914,39.1107,121138.0
2023-12-26 12:30:00,40.52,40.53,40.5,40.51,209620.0,39.1107,39.1204,39.0914,39.101,209620.0
2023-12-26 12:40:00,40.5,40.53,40.5,40.52,320564.0,39.0914,39.1204,39.0914,39.1107,320564.0
2023-12-26 12:50:00,40.52,40.53,40.51,40.52,181767.0,39.1107,39.1204,39.101,39.1107,181767.0
2023-12-26 13:00:00,40.52,40.54,40.51,40.54,678693.0,39.1107,39.13,39.101,39.13,678693.0
2023-12-26 13:10:00,40.54,40.55,40.52,40.52,185310.0,39.13,39.1397,39.1107,39.1107,185310.0
2023-12-26 13:20:00,40.52,40.54,40.52,40.54,170580.0,39.1107,39.13,39.1107,39.13,170580.0
2023-12-26 13:30:00,40.54,40.54,40.51,40.52,341518.0,39.13,39.13,39.101,39.1107,341518.0
2023-12-26 13:40:00,40.52,40.53,40.51,40.52,146263.0,39.1107,39.1204,39.101,39.1107,146263.0
2023-12-26 13:50:00,40.52,40.53,40.51,40.52,93153.0,39.1107,39.1204,39.101,39.1107,93153.0
2023-12-26 14:00:00,40.52,40.53,40.51,40.52,140075.0,39.1107,39.1204,39.101,39.1107,140075.0
2023-12-26 14:10:00,40.53,40.55,40.53,40.54,246215.0,39.1204,39.1397,39.1204,39.13,246215.0
2023-12-26 14:20:00,40.53,40.55,40.53,40.53,141880.0,39.1204,39.1397,39.1204,39.1204,141880.0
2023-12-26 14:30:00,40.54,40.54,40.53,40.54,84533.0,39.13,39.13,39.1204,39.13,84533.0
2023-12-26 14:40:00,40.54,40.54,40.51,40.52,226800.0,39.13,39.13,39.101,39.1107,226800.0
2023-12-26 14:50:00,40.52,40.54,40.52,40.53,287429.0,39.1107,39.13,39.1107,39.1204,287429.0
2023-12-26 15:00:00,40.53,40.54,40.52,40.54,225366.0,39.1204,39.13,39.1107,39.13,225366.0
2023-12-26 15:10:00,40.53,40.54,40.52,40.53,144957.0,39.1204,39.13,39.1107,39.1204,144957.0
2023-12-26 15:20:00,40.52,40.56,40.52,40.55,187770.0,39.1107,39.1493,39.1107,39.1397,187770.0
2023-12-26 15:30:00,40.55,40.57,40.54,40.55,274506.0,39.1397,39.159,39.13,39.1397,274506.0
2023-12-26 15:40:00,40.55,40.56,40.54,40.55,298904.0,39.1397,39.1493,39.13,39.1397,298904.0
2023-12-26 15:50:00,40.55,40.55,40.52,40.54,611824.0,39.1397,39.1397,39.1107,39.13,611824.0
2023-12-27 09:30:00,40.62,40.69,40.61,40.68,404236.0,39.2072,39.2748,39.1976,39.2651,404236.0
2023-12-27 09:40:00,40.68,40.73,40.67,40.73,153319.0,39.2651,39.3134,39.2555,39.3134,153319.0
2023-12-27 09:50:00,40.73,40.78,40.73,40.75,138291.0,39.3134,39.3617,39.3134,39.3327,138291.0
2023-12-27 10:00:00,40.75,40.77,40.73,40.76,222228.0,39.3327,39.352,39.3134,39.3424,222228.0
2023-12-27 10:10:00,40.76,40.76,40.68,40.71,264004.0,39.3424,39.3424,39.2651,39.2941,264004.0
2023-12-27 10:20:00,40.7,40.76,40.69,40.75,161529.0,39.2844,39.3424,39.2748,39.3327,161529.0
2023-12-27 10:30:00,40.75,40.75,40.68,40.71,650103.0,39.3327,39.3327,39.2651,39.2941,650103.0
2023-12-27 10:40:00,40.7,40.71,40.65,40.65,153827.0,39.2844,39.2941,39.2362,39.2362,153827.0
2023-12-27 10:50:00,40.66,40.71,40.64,40.7,194206.0,39.2458,39.2941,39.2265,39.2844,194206.0
2023-12-27 11:00:00,40.71,40.71,40.66,40.68,166058.0,39.2941,39.2941,39.2458,39.2651,166058.0
2023-12-27 11:10:00,40.69,40.71,40.67,40.71,123562.0,39.2748,39.2941,39.2555,39.2941,123562.0
2023-12-27 11:20:00,40.71,40.71,40.68,40.7,245723.0,39.2941,39.2941,39.2651,39.2844,245723.0
2023-12-27 11:30:00,40.7,40.71,40.69,40.71,189755.0,39.2844,39.2941,39.2748,39.2941,189755.0
2023-12-27 11:40:00,40.71,40.74,40.7,40.71,212386.0,39.2941,39.323,39.2844,39.2941,212386.0
2023-12-27 11:50:00,40.72,40.72,40.68,40.71,132258.0,39.3037,39.3037,39.2651,39.2941,132258.0
2023-12-27 12:00:00,40.71,40.73,40.7,40.72,157924.0,39.2941,39.3134,39.2844,39.3037,157924.0
2023-12-27 12:10:00,40.72,40.74,40.71,40.73,120844.0,39.3037,39.323,39.2941,39.3134,120844.0
2023-12-27 12:20:00,40.73,40.74,40.72,40.72,123593.0,39.3134,39.323,39.3037,39.3037,123593.0
2023-12-27 12:30:00,40.73,40.74,40.7,40.71,144202.0,39.3134,39.323,39.2844,39.2941,144202.0
2023-12-27 12:40:00,40.72,40.72,40.69,40.72,153409.0,39.3037,39.3037,39.2748,39.3037,153409.0
2023-12-27 12:50:00,40.72,40.72,40.71,40.72,329287.0,39.3037,39.3037,39.2941,39.3037,329287.0
2023-12-27 13:00:00,40.72,40.76,40.71,40.76,454123.0,39.3037,39.3424,39.2941,39.3424,454123.0
2023-12-27 13:10:00,40.75,40.76,40.74,40.76,448925.0,39.3327,39.3424,39.323,39.3424,448925.0
2023-12-27 13:20:00,40.76,40.76,40.74,40.75,226940.0,39.3424,39.3424,39.323,39.3327,226940.0
2023-12-27 13:30:00,40.75,40.76,40.71,40.71,182653.0,39.3327,39.3424,39.2941,39.2941,182653.0
2023-12-27 13:40:00,40.72,40.74,40.72,40.73,221870.0,39.3037,39.323,39.3037,39.3134,221870.0
2023-12-27 13:50:00,40.73,40.75,40.71,40.71,213614.0,39.3134,39.3327,39.2941,39.2941,213614.0
2023-12-27 14:00:00,40.72,40.72,40.66,40.69,425058.0,39.3037,39.3037,39.2458,39.2748,425058.0
2023-12-27 14:10:00,40.68,40.7,40.67,40.7,203387.0,39.2651,39.2844,39.2555,39.2844,203387.0
2023-12-27 14:20:00,40.7,40.72,40.69,40.72,370156.0,39.2844,39.3037,39.2748,39.3037,370156.0
2023-12-27 14:30:00,40.71,40.72,40.7,40.71,219936.0,39.2941,39.3037,39.2844,39.2941,219936.0
2023-12-27 14:40:00,40.7,40.71,40.68,40.69,127532.0,39.2844,39.2941,39.2651,39.2748,127532.0
2023-12-27 14:50:00,40.69,40.7,40.67,40.7,148566.0,39.2748,39.2844,39.2555,39.2844,148566.0
2023-12-27 15:00:00,40.7,40.7,40.69,40.7,177147.0,39.2844,39.2844,39.2748,39.2844,177147.0
2023-12-27 15:10:00,40.7,40.71,40.69,40.71,151901.0,39.2844,39.2941,39.2748,39.2941,151901.0
2023-12-27 15:20:00,40.71,40.71,40.69,40.7,306377.0,39.2941,39.2941,39.2748,39.2844,306377.0
2023-12-27 15:30:00,40.7,40.72,40.69,40.71,182735.0,39.2844,39.3037,39.2748,39.2941,182735.0
2023-12-27 15:40:00,40.71,40.71,40.69,40.7,324940.0,39.2941,39.2941,39.2748,39.2844,324940.0
2023-12-27 15:50:00,40.69,40.77,40.69,40.76,418036.0,39.2748,39.352,39.2748,39.3424,418036.0
2023-12-28 09:30:00,41.05,41.15,41.04,41.15,910505.0,39.6223,39.7188,39.6126,39.7188,910505.0
2023-12-28 09:40:00,41.15,41.17,41.11,41.15,271308.0,39.7188,39.7381,39.6802,39.7188,271308.0
2023-12-28 09:50:00,41.15,41.17,41.13,41.16,160418.0,39.7188,39.7381,39.6995,39.7284,160418.0
2023-12-28 10:00:00,41.16,41.18,41.12,41.14,223516.0,39.7284,39.7477,39.6898,39.7091,223516.0
2023-12-28 10:10:00,41.13,41.17,41.13,41.16,152997.0,39.6995,39.7381,39.6995,39.7284,152997.0
2023-12-28 10:20:00,41.16,41.19,41.15,41.18,131600.0,39.7284,39.7574,39.7188,39.7477,131600.0
2023-12-28 10:30:00,41.18,41.19,41.16,41.18,167427.0,39.7477,39.7574,39.7284,39.7477,167427.0
2023-12-28 10:40:00,41.17,41.19,41.16,41.19,451496.0,39.7381,39.7574,39.7284,39.7574,451496.0
2023-12-28 10:50:00,41.19,41.19,41.15,41.19,128701.0,39.7574,39.7574,39.7188,39.7574,128701.0
2023-12-28 11:00:00,41.18,41.18,41.14,41.15,235393.0,39.7477,39.7477,39.7091,39.7188,235393.0
2023-12-28 11:10:00,41.15,41.16,41.13,41.13,223340.0,39.7188,39.7284,39.6995,39.6995,223340.0
2023-12-28 11:20:00,41.14,41.15,41.11,41.12,377647.0,39.7091,39.7188,39.6802,39.6898,377647.0
2023-12-28 11:30:00,41.11,41.12,41.1,41.11,231445.0,39.6802,39.6898,39.6705,39.6802,231445.0
2023-12-28 11:40:00,41.11,41.11,41.08,41.09,320640.0,39.6802,39.6802,39.6512,39.6609,320640.0
2023-12-28 11:50:00,41.09,41.1,41.06,41.07,196936.0,39.6609,39.6705,39.6319,39.6416,196936.0
2023-12-28 12:00:00,41.07,41.09,41.06,41.08,448134.0,39.6416,39.6609,39.6319,39.6512,448134.0
2023-12-28 12:10:00,41.08,41.09,41.06,41.08,345406.0,39.6512,39.6609,39.6319,39.6512,345406.0
2023-12-28 12:20:00,41.08,41.08,41.05,41.06,125544.0,39.6512,39.6512,39.6223,39.6319,125544.0
2023-12-28 12:30:00,41.05,41.07,41.05,41.07,241626.0,39.6223,39.6416,39.6223,39.6416,241626.0
2023-12-28 12:40:00,41.07,41.07,41.03,41.04,115689.0,39.6416,39.6416,39.603,39.6126,115689.0
2023-12-28 12:50:00,41.04,41.05,41.03,41.05,75077.0,39.6126,39.6223,39.603,39.6223,75077.0
2023-12-28 13:00:00,41.05,41.05,40.99,41.02,227432.0,39.6223,39.6223,39.5644,39.5933,227432.0
2023-12-28 13:10:00,41.02,41.03,41.01,41.02,112686.0,39.5933,39.603,39.5837,39.5933,112686.0
2023-12-28 13:20:00,41.02,41.04,41.02,41.02,73781.0,39.5933,39.6126,39.5933,39.5933,73781.0
2023-12-28 13:30:00,41.02,41.03,41.01,41.02,267380.0,39.5933,39.603,39.5837,39.5933,267380.0
2023-12-28 13:40:00,41.02,41.02,40.98,40.99,136859.0,39.5933,39.5933,39.5547,39.5644,136859.0
2023-12-28 13:50:00,40.98,41.0,40.98,41.0,196321.0,39.5547,39.574,39.5547,39.574,196321.0
2023-12-28 14:00:00,41.0,41.01,40.99,41.01,133713.0,39.574,39.5837,39.5644,39.5837,133713.0
2023-12-28 14:10:00,41.01,41.01,40.98,40.98,373297.0,39.5837,39.5837,39.5547,39.5547,373297.0
2023-12-28 14:20:00,40.98,41.01,40.98,41.0,116772.0,39.5547,39.5837,39.5547,39.574,116772.0
2023-12-28 14:30:00,41.01,41.01,40.99,41.0,142386.0,39.5837,39.5837,39.5644,39.574,142386.0
2023-12-28 14:40:00,41.01,41.03,41.0,41.02,283735.0,39.5837,39.603,39.574,39.5933,283735.0
2023-12-28 14:50:00,41.02,41.03,41.01,41.02,223380.0,39.5933,39.603,39.5837,39.5933,223380.0
2023-12-28 15:00:00,41.02,41.03,41.0,41.0,234998.0,39.5933,39.603,39.574,39.574,234998.0
2023-12-28 15:10:00,41.01,41.02,40.99,41.01,570479.0,39.5837,39.5933,39.5644,39.5837,570479.0
2023-12-28 15:20:00,41.01,41.02,41.0,41.01,305322.0,39.5837,39.5933,39.574,39.5837,305322.0
2023-12-28 15:30:00,41.01,41.02,41.0,41.01,341554.0,39.5837,39.5933,39.574,39.5837,341554.0
2023-12-28 15:40:00,41.01,41.03,41.0,41.02,573059.0,39.5837,39.603,39.574,39.5933,573059.0
2023-12-28 15:50:00,41.02,41.03,40.98,41.0,673565.0,39.5933,39.603,39.5547,39.574,673565.0
2023-12-29 09:30:00,40.97,41.16,40.96,41.15,561175.0,39.5451,39.7284,39.5354,39.7188,561175.0
2023-12-29 09:40:00,41.14,41.18,41.1,41.16,658207.0,39.7091,39.7477,39.6705,39.7284,658207.0
2023-12-29 09:50:00,41.16,41.19,41.1,41.18,220681.0,39.7284,39.7574,39.6705,39.7477,220681.0
2023-12-29 10:00:00,41.18,41.19,41.13,41.13,226998.0,39.7477,39.7574,39.6995,39.6995,226998.0
2023-12-29 10:10:00,41.14,41.16,41.12,41.16,263448.0,39.7091,39.7284,39.6898,39.7284,263448.0
2023-12-29 10:20:00,41.16,41.23,41.14,41.23,566904.0,39.7284,39.796,39.7091,39.796,566904.0
2023-12-29 10:30:00,41.22,41.22,41.18,41.2,282893.0,39.7864,39.7864,39.7477,39.7671,282893.0
2023-12-29 10:40:00,41.2,41.2,41.1,41.11,157755.0,39.7671,39.7671,39.6705,39.6802,157755.0
2023-12-29 10:50:00,41.1,41.12,41.06,41.08,204574.0,39.6705,39.6898,39.6319,39.6512,204574.0
2023-12-29 11:00:00,41.09,41.12,41.06,41.08,287089.0,39.6609,39.6898,39.6319,39.6512,287089.0
2023-12-29 11:10:00,41.08,41.11,41.04,41.05,147633.0,39.6512,39.6802,39.6126,39.6223,147633.0
2023-12-29 11:20:00,41.06,41.06,41.0,41.01,189782.0,39.6319,39.6319,39.574,39.5837,189782.0
2023-12-29 11:30:00,41.01,41.06,41.01,41.06,154331.0,39.5837,39.6319,39.5837,39.6319,154331.0
2023-12-29 11:40:00,41.05,41.08,41.05,41.07,112419.0,39.6223,39.6512,39.6223,39.6416,112419.0
2023-12-29 11:50:00,41.08,41.08,41.05,41.07,154649.0,39.6512,39.6512,39.6223,39.6416,154649.0
2023-12-29 12:00:00,41.07,41.1,41.05,41.05,161462.0,39.6416,39.6705,39.6223,39.6223,161462.0
2023-12-29 12:10:00,41.05,41.09,41.05,41.07,320849.0,39.6223,39.6609,39.6223,39.6416,320849.0
2023-12-29 12:20:00,41.08,41.09,41.06,41.08,177582.0,39.6512,39.6609,39.6319,39.6512,177582.0
2023-12-29 12:30:00,41.08,41.1,41.07,41.1,286502.0,39.6512,39.6705,39.6416,39.6705,286502.0
2023-12-29 12:40:00,41.09,41.11,41.08,41.1,218946.0,39.6609,39.6802,39.6512,39.6705,218946.0
2023-12-29 12:50:00,41.09,41.12,41.09,41.12,118713.0,39.6609,39.6898,39.6609,39.6898,118713.0
2023-12-29 13:00:00,41.12,41.12,41.08,41.11,157537.0,39.6898,39.6898,39.6512,39.6802,157537.0
2023-12-29 13:10:00,41.11,41.13,41.09,41.11,328643.0,39.6802,39.6995,39.6609,39.6802,328643.0
2023-12-29 13:20:00,41.1,41.11,41.08,41.09,229362.0,39.6705,39.6802,39.6512,39.6609,229362.0
2023-12-29 13:30:00,41.09,41.11,41.08,41.1,124058.0,39.6609,39.6802,39.6512,39.6705,124058.0
2023-12-29 13:40:00,41.1,41.12,41.09,41.12,103453.0,39.6705,39.6898,39.6609,39.6898,103453.0
2023-12-29 13:50:00,41.12,41.12,41.09,41.11,284321.0,39.6898,39.6898,39.6609,39.6802,284321.0
2023-12-29 14:00:00,41.11,41.13,41.1,41.13,533263.0,39.6802,39.6995,39.6705,39.6995,533263.0
2023-12-29 14:10:00,41.13,41.13,41.11,41.13,231101.0,39.6995,39.6995,39.6802,39.6995,231101.0
2023-12-29 14:20:00,41.13,41.13,41.09,41.09,206189.0,39.6995,39.6995,39.6609,39.6609,206189.0
2023-12-29 14:30:00,41.09,41.12,41.09,41.11,289798.0,39.6609,39.6898,39.6609,39.6802,289798.0
2023-12-29 14:40:00,41.12,41.13,41.1,41.13,191450.0,39.6898,39.6995,39.6705,39.6995,191450.0
2023-12-29 14:50:00,41.13,41.13,41.12,41.13,139291.0,39.6995,39.6995,39.6898,39.6995,139291.0
2023-12-29 15:00:00,41.13,41.15,41.12,41.15,180375.0,39.6995,39.7188,39.6898,39.7188,180375.0
2023-12-29 15:10:00,41.15,41.15,41.13,41.14,150135.0,39.7188,39.7188,39.6995,39.7091,150135.0
2023-12-29 15:20:00,41.14,41.16,41.13,41.16,119342.0,39.7091,39.7284,39.6995,39.7284,119342.0
2023-12-29 15:30:00,41.16,41.16,41.12,41.13,149977.0,39.7284,39.7284,39.6898,39.6995,149977.0
2023-12-29 15:40:00,41.13,41.13,41.11,41.13,180180.0,39.6995,39.6995,39.6802,39.6995,180180.0
2023-12-29 15:50:00,41.12,41.12,41.08,41.11,795274.0,39.6898,39.6898,39.6512,39.6802,795274.0
2024-01-02 09:30:00,40.73,40.76,40.67,40.7,735575.0,39.3134,39.3424,39.2555,39.2844,735575.0
2024-01-02 09:40:00,40.7,40.74,40.66,40.69,467904.0,39.2844,39.323,39.2458,39.2748,467904.0
2024-01-02 09:50:00,40.68,40.81,40.68,40.8,425688.0,39.2651,39.3906,39.2651,39.381,425688.0
2024-01-02 10:00:00,40.8,40.83,40.76,40.78,453522.0,39.381,39.4099,39.3424,39.3617,453522.0
2024-01-02 10:10:00,40.79,40.79,40.7,40.71,488452.0,39.3713,39.3713,39.2844,39.2941,488452.0
2024-01-02 10:20:00,40.7,40.72,40.64,40.66,374471.0,39.2844,39.3037,39.2265,39.2458,374471.0
2024-01-02 10:30:00,40.65,40.65,40.59,40.61,350356.0,39.2362,39.2362,39.1783,39.1976,350356.0
2024-01-02 10:40:00,40.61,40.67,40.6,40.62,447386.0,39.1976,39.2555,39.1879,39.2072,447386.0
2024-01-02 10:50:00,40.62,40.66,40.61,40.65,368583.0,39.2072,39.2458,39.1976,39.2362,368583.0
2024-01-02 11:00:00,40.65,40.72,40.65,40.71,212920.0,39.2362,39.3037,39.2362,39.2941,212920.0
2024-01-02 11:10:00,40.72,40.76,40.69,40.71,337239.0,39.3037,39.3424,39.2748,39.2941,337239.0
2024-01-02 11:20:00,40.71,40.72,40.68,40.7,389959.0,39.2941,39.3037,39.2651,39.2844,389959.0
2024-01-02 11:30:00,40.71,40.71,40.67,40.68,294969.0,39.2941,39.2941,39.2555,39.2651,294969.0
2024-01-02 11:40:00,40.69,40.73,40.68,40.73,200645.0,39.2748,39.3134,39.2651,39.3134,200645.0
2024-01-02 11:50:00,40.73,40.74,40.71,40.74,233681.0,39.3134,39.323,39.2941,39.323,233681.0
2024-01-02 12:00:00,40.73,40.74,40.71,40.72,377200.0,39.3134,39.323,39.2941,39.3037,377200.0
2024-01-02 12:10:00,40.71,40.73,40.69,40.71,248911.0,39.2941,39.3134,39.2748,39.2941,248911.0
2024-01-02 12:20:00,40.71,40.73,40.7,40.72,220589.0,39.2941,39.3134,39.2844,39.3037,220589.0
2024-01-02 12:30:00,40.72,40.74,40.71,40.73,154768.0,39.3037,39.323,39.2941,39.3134,154768.0
2024-01-02 12:40:00,40.73,40.75,40.7,40.71,264599.0,39.3134,39.3327,39.2844,39.2941,264599.0
2024-01-02 12:50:00,40.71,40.72,40.68,40.7,135858.0,39.2941,39.3037,39.2651,39.2844,135858.0
2024-01-02 13:00:00,40.69,40.69,40.64,40.65,91314.0,39.2748,39.2748,39.2265,39.2362,91314.0
2024-01-02 13:10:00,40.65,40.68,40.64,40.68,150847.0,39.2362,39.2651,39.2265,39.2651,150847.0
2024-01-02 13:20:00,40.67,40.69,40.67,40.67,74338.0,39.2555,39.2748,39.2555,39.2555,74338.0
2024-01-02 13:30:00,40.67,40.68,40.65,40.66,104947.0,39.2555,39.2651,39.2362,39.2458,104947.0
2024-01-02 13:40:00,40.65,40.66,40.63,40.64,99528.0,39.2362,39.2458,39.2169,39.2265,99528.0
2024-01-02 13:50:00,40.64,40.64,40.6,40.6,227785.0,39.2265,39.2265,39.1879,39.1879,227785.0
2024-01-02 14:00:00,40.6,40.61,40.55,40.57,287071.0,39.1879,39.1976,39.1397,39.159,287071.0
2024-01-02 14:10:00,40.58,40.61,40.58,40.59,77116.0,39.1686,39.1976,39.1686,39.1783,77116.0
2024-01-02 14:20:00,40.59,40.6,40.57,40.6,144537.0,39.1783,39.1879,39.159,39.1879,144537.0
2024-01-02 14:30:00,40.59,40.6,40.56,40.58,364217.0,39.1783,39.1879,39.1493,39.1686,364217.0
2024-01-02 14:40:00,40.58,40.59,40.56,40.58,161064.0,39.1686,39.1783,39.1493,39.1686,161064.0
2024-01-02 14:50:00,40.58,40.58,40.55,40.56,181603.0,39.1686,39.1686,39.1397,39.1493,181603.0
2024-01-02 15:00:00,40.56,40.57,40.53,40.55,280772.0,39.1493,39.159,39.1204,39.1397,280772.0
2024-01-02 15:10:00,40.55,40.56,40.53,40.56,311509.0,39.1397,39.1493,39.1204,39.1493,311509.0
2024-01-02 15:20:00,40.55,40.56,40.54,40.55,134560.0,39.1397,39.1493,39.13,39.1397,134560.0
2024-01-02 15:30:00,40.55,40.57,40.54,40.55,366041.0,39.1397,39.159,39.13,39.1397,366041.0
2024-01-02 15:40:00,40.55,40.57,40.54,40.57,211864.0,39.1397,39.159,39.13,39.159,211864.0
2024-01-02 15:50:00,40.57,40.62,40.56,40.61,459382.0,39.159,39.2072,39.1493,39.1976,459382.0
2024-01-03 09:30:00,40.36,40.43,40.29,40.4,420303.0,38.9563,39.0238,38.8887,38.9949,420303.0
2024-01-03 09:40:00,40.39,40.44,40.37,40.44,192365.0,38.9852,39.0335,38.9659,39.0335,192365.0
2024-01-03 09:50:00,40.44,40.49,40.41,40.45,184668.0,39.0335,39.0817,39.0045,39.0431,184668.0
2024-01-03 10:00:00,40.45,40.56,40.44,40.48,564690.0,39.0431,39.1493,39.0335,39.0721,564690.0
2024-01-03 10:10:00,40.49,40.5,40.4,40.44,342212.0,39.0817,39.0914,38.9949,39.0335,342212.0
2024-01-03 10:20:00,40.44,40.49,40.39,40.47,313208.0,39.0335,39.0817,38.9852,39.0624,313208.0
2024-01-03 10:30:00,40.46,40.48,40.4,40.41,220102.0,39.0528,39.0721,38.9949,39.0045,220102.0
2024-01-03 10:40:00,40.4,40.44,40.39,40.4,224386.0,38.9949,39.0335,38.9852,38.9949,224386.0
2024-01-03 10:50:00,40.39,40.45,40.39,40.44,181320.0,38.9852,39.0431,38.9852,39.0335,181320.0
2024-01-03 11:00:00,40.44,40.48,40.44,40.48,242984.0,39.0335,39.0721,39.0335,39.0721,242984.0
2024-01-03 11:10:00,40.48,40.5,40.46,40.47,148944.0,39.0721,39.0914,39.0528,39.0624,148944.0
2024-01-03 11:20:00,40.47,40.51,40.46,40.48,100195.0,39.0624,39.101,39.0528,39.0721,100195.0
2024-01-03 11:30:00,40.49,40.51,40.48,40.48,127453.0,39.0817,39.101,39.0721,39.0721,127453.0
2024-01-03 11:40:00,40.48,40.49,40.46,40.49,101100.0,39.0721,39.0817,39.0528,39.0817,101100.0
2024-01-03 11:50:00,40.49,40.49,40.45,40.46,88221.0,39.0817,39.0817,39.0431,39.0528,88221.0
2024-01-03 12:00:00,40.47,40.48,40.45,40.46,148894.0,39.0624,39.0721,39.0431,39.0528,148894.0
2024-01-03 12:10:00,40.46,40.46,40.44,40.45,153369.0,39.0528,39.0528,39.0335,39.0431,153369.0
2024-01-03 12:20:00,40.45,40.48,40.44,40.48,88113.0,39.0431,39.0721,39.0335,39.0721,88113.0
2024-01-03 12:30:00,40.47,40.49,40.47,40.49,108178.0,39.0624,39.0817,39.0624,39.0817,108178.0
2024-01-03 12:40:00,40.49,40.5,40.48,40.5,159822.0,39.0817,39.0914,39.0721,39.0914,159822.0
2024-01-03 12:50:00,40.5,40.54,40.48,40.54,271396.0,39.0914,39.13,39.0721,39.13,271396.0
2024-01-03 13:00:00,40.54,40.56,40.52,40.55,206390.0,39.13,39.1493,39.1107,39.1397,206390.0
2024-01-03 13:10:00,40.55,40.57,40.54,40.56,234494.0,39.1397,39.159,39.13,39.1493,234494.0
2024-01-03 13:20:00,40.55,40.57,40.54,40.54,123097.0,39.1397,39.159,39.13,39.13,123097.0
2024-01-03 13:30:00,40.55,40.55,40.51,40.52,220394.0,39.1397,39.1397,39.101,39.1107,220394.0
2024-01-03 13:40:00,40.53,40.53,40.51,40.53,187505.0,39.1204,39.1204,39.101,39.1204,187505.0
2024-01-03 13:50:00,40.53,40.54,40.51,40.52,136642.0,39.1204,39.13,39.101,39.1107,136642.0
2024-01-03 14:00:00,40.52,40.56,40.43,40.48,259234.0,39.1107,39.1493,39.0238,39.0721,259234.0
2024-01-03 14:10:00,40.47,40.49,40.44,40.48,404653.0,39.0624,39.0817,39.0335,39.0721,404653.0
2024-01-03 14:20:00,40.47,40.6,40.46,40.59,212462.0,39.0624,39.1879,39.0528,39.1783,212462.0
2024-01-03 14:30:00,40.59,40.61,40.53,40.54,382979.0,39.1783,39.1976,39.1204,39.13,382979.0
2024-01-03 14:40:00,40.55,40.58,40.53,40.55,306139.0,39.1397,39.1686,39.1204,39.1397,306139.0
2024-01-03 14:50:00,40.55,40.55,40.52,40.54,234884.0,39.1397,39.1397,39.1107,39.13,234884.0
2024-01-03 15:00:00,40.54,40.54,40.49,40.5,262020.0,39.13,39.13,39.0817,39.0914,262020.0
2024-01-03 15:10:00,40.5,40.5,40.47,40.49,409698.0,39.0914,39.0914,39.0624,39.0817,409698.0
2024-01-03 15:20:00,40.48,40.51,40.47,40.48,340835.0,39.0721,39.101,39.0624,39.0721,340835.0
2024-01-03 15:30:00,40.49,40.52,40.48,40.51,244842.0,39.0817,39.1107,39.0721,39.101,244842.0
2024-01-03 15:40:00,40.51,40.53,40.5,40.51,391901.0,39.101,39.1204,39.0914,39.101,391901.0
2024-01-03 15:50:00,40.52,40.52,40.48,40.51,329543.0,39.1107,39.1107,39.0721,39.101,329543.0
2024-01-04 09:30:00,40.48,40.53,40.4,40.51,425358.0,39.0721,39.1204,38.9949,39.101,425358.0
2024-01-04 09:40:00,40.51,40.52,40.45,40.46,264710.0,39.101,39.1107,39.0431,39.0528,264710.0
2024-01-04 09:50:00,40.46,40.53,40.46,40.52,111535.0,39.0528,39.1204,39.0528,39.1107,111535.0
2024-01-04 10:00:00,40.52,40.59,40.51,40.56,277419.0,39.1107,39.1783,39.101,39.1493,277419.0
2024-01-04 10:10:00,40.57,40.59,40.54,40.56,307210.0,39.159,39.1783,39.13,39.1493,307210.0
2024-01-04 10:20:00,40.56,40.57,40.53,40.55,252540.0,39.1493,39.159,39.1204,39.1397,252540.0
2024-01-04 10:30:00,40.56,40.59,40.54,40.57,213930.0,39.1493,39.1783,39.13,39.159,213930.0
2024-01-04 10:40:00,40.56,40.6,40.54,40.59,157547.0,39.1493,39.1879,39.13,39.1783,157547.0
2024-01-04 10:50:00,40.59,40.59,40.54,40.55,134012.0,39.1783,39.1783,39.13,39.1397,134012.0
2024-01-04 11:00:00,40.56,40.58,40.54,40.57,159022.0,39.1493,39.1686,39.13,39.159,159022.0
2024-01-04 11:10:00,40.56,40.62,40.56,40.59,227815.0,39.1493,39.2072,39.1493,39.1783,227815.0
2024-01-04 11:20:00,40.58,40.62,40.58,40.59,145532.0,39.1686,39.2072,39.1686,39.1783,145532.0
2024-01-04 11:30:00,40.59,40.61,40.57,40.59,96968.0,39.1783,39.1976,39.159,39.1783,96968.0
2024-01-04 11:40:00,40.59,40.59,40.55,40.56,133045.0,39.1783,39.1783,39.1397,39.1493,133045.0
2024-01-04 11:50:00,40.55,40.56,40.53,40.54,1390229.0,39.1397,39.1493,39.1204,39.13,1390229.0
2024-01-04 12:00:00,40.54,40.54,40.49,40.51,295420.0,39.13,39.13,39.0817,39.101,295420.0
2024-01-04 12:10:00,40.5,40.53,40.5,40.52,548623.0,39.0914,39.1204,39.0914,39.1107,548623.0
2024-01-04 12:20:00,40.52,40.53,40.5,40.51,395600.0,39.1107,39.1204,39.0914,39.101,395600.0
2024-01-04 12:30:00,40.51,40.51,40.47,40.49,306378.0,39.101,39.101,39.0624,39.0817,306378.0
2024-01-04 12:40:00,40.49,40.5,40.44,40.44,379290.0,39.0817,39.0914,39.0335,39.0335,379290.0
2024-01-04 12:50:00,40.45,40.46,40.44,40.46,301812.0,39.0431,39.0528,39.0335,39.0528,301812.0
2024-01-04 13:00:00,40.46,40.46,40.44,40.46,118029.0,39.0528,39.0528,39.0335,39.0528,118029.0
2024-01-04 13:10:00,40.46,40.46,40.43,40.45,141168.0,39.0528,39.0528,39.0238,39.0431,141168.0
2024-01-04 13:20:00,40.45,40.47,40.44,40.46,71136.0,39.0431,39.0624,39.0335,39.0528,71136.0
2024-01-04 13:30:00,40.46,40.48,40.44,40.46,108989.0,39.0528,39.0721,39.0335,39.0528,108989.0
2024-01-04 13:40:00,40.46,40.47,40.44,40.45,42466.0,39.0528,39.0624,39.0335,39.0431,42466.0
2024-01-04 13:50:00,40.46,40.47,40.43,40.45,140678.0,39.0528,39.0624,39.0238,39.0431,140678.0
2024-01-04 14:00:00,40.45,40.45,40.43,40.43,215324.0,39.0431,39.0431,39.0238,39.0238,215324.0
2024-01-04 14:10:00,40.44,40.46,40.41,40.46,117645.0,39.0335,39.0528,39.0045,39.0528,117645.0
2024-01-04 14:20:00,40.45,40.47,40.44,40.45,115431.0,39.0431,39.0624,39.0335,39.0431,115431.0
2024-01-04 14:30:00,40.45,40.45,40.43,40.45,182359.0,39.0431,39.0431,39.0238,39.0431,182359.0
2024-01-04 14:40:00,40.45,40.46,40.42,40.46,186089.0,39.0431,39.0528,39.0142,39.0528,186089.0
2024-01-04 14:50:00,40.46,40.49,40.45,40.47,161057.0,39.0528,39.0817,39.0431,39.0624,161057.0
2024-01-04 15:00:00,40.47,40.5,40.47,40.49,204970.0,39.0624,39.0914,39.0624,39.0817,204970.0
2024-01-04 15:10:00,40.49,40.49,40.44,40.45,158010.0,39.0817,39.0817,39.0335,39.0431,158010.0
2024-01-04 15:20:00,40.46,40.46,40.44,40.45,239608.0,39.0528,39.0528,39.0335,39.0431,239608.0
2024-01-04 15:30:00,40.46,40.47,40.44,40.46,197905.0,39.0528,39.0624,39.0335,39.0528,197905.0
2024-01-04 15:40:00,40.46,40.47,40.43,40.44,366471.0,39.0528,39.0624,39.0238,39.0335,366471.0
2024-01-04 15:50:00,40.43,40.44,40.41,40.43,285457.0,39.0238,39.0335,39.0045,39.0238,285457.0
2024-01-05 09:30:00,40.5,40.57,40.46,40.48,495667.0,39.0914,39.159,39.0528,39.0721,495667.0
2024-01-05 09:40:00,40.47,40.5,40.43,40.48,163873.0,39.0624,39.0914,39.0238,39.0721,163873.0
2024-01-05 09:50:00,40.49,40.52,40.49,40.5,92828.0,39.0817,39.1107,39.0817,39.0914,92828.0
2024-01-05 10:00:00,40.51,40.71,40.5,40.71,371458.0,39.101,39.2941,39.0914,39.2941,371458.0
2024-01-05 10:10:00,40.71,40.72,40.61,40.66,779752.0,39.2941,39.3037,39.1976,39.2458,779752.0
2024-01-05 10:20:00,40.65,40.72,40.63,40.65,177653.0,39.2362,39.3037,39.2169,39.2362,177653.0
2024-01-05 10:30:00,40.67,40.71,40.64,40.68,210065.0,39.2555,39.2941,39.2265,39.2651,210065.0
2024-01-05 10:40:00,40.68,40.71,40.66,40.68,301934.0,39.2651,39.2941,39.2458,39.2651,301934.0
2024-01-05 10:50:00,40.67,40.71,40.66,40.69,214382.0,39.2555,39.2941,39.2458,39.2748,214382.0
2024-01-05 11:00:00,40.69,40.69,40.63,40.66,425700.0,39.2748,39.2748,39.2169,39.2458,425700.0
2024-01-05 11:10:00,40.66,40.69,40.63,40.64,283545.0,39.2458,39.2748,39.2169,39.2265,283545.0
2024-01-05 11:20:00,40.63,40.64,40.6,40.6,296958.0,39.2169,39.2265,39.1879,39.1879,296958.0
2024-01-05 11:30:00,40.6,40.63,40.6,40.62,212202.0,39.1879,39.2169,39.1879,39.2072,212202.0
2024-01-05 11:40:00,40.62,40.62,40.55,40.56,158922.0,39.2072,39.2072,39.1397,39.1493,158922.0
2024-01-05 11:50:00,40.55,40.57,40.53,40.55,224190.0,39.1397,39.159,39.1204,39.1397,224190.0
2024-01-05 12:00:00,40.55,40.55,40.47,40.48,234303.0,39.1397,39.1397,39.0624,39.0721,234303.0
2024-01-05 12:10:00,40.48,40.53,40.47,40.52,103618.0,39.0721,39.1204,39.0624,39.1107,103618.0
2024-01-05 12:20:00,40.52,40.54,40.48,40.48,275222.0,39.1107,39.13,39.0721,39.0721,275222.0
2024-01-05 12:30:00,40.48,40.5,40.46,40.49,110879.0,39.0721,39.0914,39.0528,39.0817,110879.0
2024-01-05 12:40:00,40.48,40.51,40.48,40.49,156001.0,39.0721,39.101,39.0721,39.0817,156001.0
2024-01-05 12:50:00,40.49,40.51,40.47,40.48,189757.0,39.0817,39.101,39.0624,39.0721,189757.0
2024-01-05 13:00:00,40.48,40.48,40.44,40.47,149703.0,39.0721,39.0721,39.0335,39.0624,149703.0
2024-01-05 13:10:00,40.47,40.47,40.44,40.45,102580.0,39.0624,39.0624,39.0335,39.0431,102580.0
2024-01-05 13:20:00,40.45,40.51,40.45,40.51,129602.0,39.0431,39.101,39.0431,39.101,129602.0
2024-01-05 13:30:00,40.51,40.55,40.51,40.55,157089.0,39.101,39.1397,39.101,39.1397,157089.0
2024-01-05 13:40:00,40.55,40.55,40.51,40.54,96535.0,39.1397,39.1397,39.101,39.13,96535.0
2024-01-05 13:50:00,40.54,40.55,40.53,40.54,174350.0,39.13,39.1397,39.1204,39.13,174350.0
2024-01-05 14:00:00,40.54,40.57,40.53,40.57,183848.0,39.13,39.159,39.1204,39.159,183848.0
2024-01-05 14:10:00,40.57,40.58,40.52,40.52,157508.0,39.159,39.1686,39.1107,39.1107,157508.0
2024-01-05 14:20:00,40.52,40.55,40.52,40.52,136377.0,39.1107,39.1397,39.1107,39.1107,136377.0
2024-01-05 14:30:00,40.52,40.53,40.5,40.51,198115.0,39.1107,39.1204,39.0914,39.101,198115.0
2024-01-05 14:40:00,40.5,40.5,40.46,40.46,123878.0,39.0914,39.0914,39.0528,39.0528,123878.0
2024-01-05 14:50:00,40.47,40.48,40.43,40.44,188402.0,39.0624,39.0721,39.0238,39.0335,188402.0
2024-01-05 15:00:00,40.45,40.47,40.44,40.47,157923.0,39.0431,39.0624,39.0335,39.0624,157923.0
2024-01-05 15:10:00,40.47,40.48,40.45,40.46,165434.0,39.0624,39.0721,39.0431,39.0528,165434.0
2024-01-05 15:20:00,40.47,40.48,40.45,40.47,176347.0,39.0624,39.0721,39.0431,39.0624,176347.0
2024-01-05 15:30:00,40.47,40.49,40.46,40.47,218504.0,39.0624,39.0817,39.0528,39.0624,218504.0
2024-01-05 15:40:00,40.47,40.49,40.46,40.49,206256.0,39.0624,39.0817,39.0528,39.0817,206256.0
2024-01-05 15:50:00,40.49,40.51,40.48,40.49,329029.0,39.0817,39.101,39.0721,39.0817,329029.0
2024-01-08 09:30:00,40.19,40.28,40.16,40.25,611371.0,38.7922,38.879,38.7632,38.8501,611371.0
2024-01-08 09:40:00,40.26,40.28,40.21,40.25,298120.0,38.8597,38.879,38.8115,38.8501,298120.0
2024-01-08 09:50:00,40.25,40.31,40.22,40.3,325390.0,38.8501,38.908,38.8211,38.8984,325390.0
2024-01-08 10:00:00,40.3,40.36,40.26,40.33,405758.0,38.8984,38.9563,38.8597,38.9273,405758.0
2024-01-08 10:10:00,40.34,40.35,40.3,40.34,398805.0,38.937,38.9466,38.8984,38.937,398805.0
2024-01-08 10:20:00,40.33,40.36,40.31,40.35,177509.0,38.9273,38.9563,38.908,38.9466,177509.0
2024-01-08 10:30:00,40.36,40.4,40.36,40.39,176898.0,38.9563,38.9949,38.9563,38.9852,176898.0
2024-01-08 10:40:00,40.4,40.45,40.38,40.45,208968.0,38.9949,39.0431,38.9756,39.0431,208968.0
2024-01-08 10:50:00,40.45,40.45,40.43,40.44,266212.0,39.0431,39.0431,39.0238,39.0335,266212.0
2024-01-08 11:00:00,40.44,40.47,40.42,40.46,334689.0,39.0335,39.0624,39.0142,39.0528,334689.0
2024-01-08 11:10:00,40.46,40.47,40.44,40.45,776457.0,39.0528,39.0624,39.0335,39.0431,776457.0
2024-01-08 11:20:00,40.45,40.47,40.44,40.46,447870.0,39.0431,39.0624,39.0335,39.0528,447870.0
2024-01-08 11:30:00,40.46,40.48,40.45,40.47,298557.0,39.0528,39.0721,39.0431,39.0624,298557.0
2024-01-08 11:40:00,40.47,40.49,40.45,40.48,230937.0,39.0624,39.0817,39.0431,39.0721,230937.0
2024-01-08 11:50:00,40.48,40.49,40.47,40.49,1269490.0,39.0721,39.0817,39.0624,39.0817,1269490.0
2024-01-08 12:00:00,40.48,40.49,40.46,40.47,265059.0,39.0721,39.0817,39.0528,39.0624,265059.0
2024-01-08 12:10:00,40.48,40.48,40.46,40.47,142821.0,39.0721,39.0721,39.0528,39.0624,142821.0
2024-01-08 12:20:00,40.47,40.47,40.43,40.47,224590.0,39.0624,39.0624,39.0238,39.0624,224590.0
2024-01-08 12:30:00,40.46,40.48,40.44,40.48,166800.0,39.0528,39.0721,39.0335,39.0721,166800.0
2024-01-08 12:40:00,40.48,40.49,40.46,40.48,116437.0,39.0721,39.0817,39.0528,39.0721,116437.0
2024-01-08 12:50:00,40.48,40.49,40.47,40.49,167959.0,39.0721,39.0817,39.0624,39.0817,167959.0
2024-01-08 13:00:00,40.48,40.5,40.48,40.48,168189.0,39.0721,39.0914,39.0721,39.0721,168189.0
2024-01-08 13:10:00,40.49,40.49,40.47,40.48,65879.0,39.0817,39.0817,39.0624,39.0721,65879.0
2024-01-08 13:20:00,40.49,40.49,40.46,40.47,91925.0,39.0817,39.0817,39.0528,39.0624,91925.0
2024-01-08 13:30:00,40.47,40.49,40.46,40.48,56995.0,39.0624,39.0817,39.0528,39.0721,56995.0
2024-01-08 13:40:00,40.49,40.51,40.48,40.5,234571.0,39.0817,39.101,39.0721,39.0914,234571.0
2024-01-08 13:50:00,40.5,40.52,40.49,40.52,128089.0,39.0914,39.1107,39.0817,39.1107,128089.0
2024-01-08 14:00:00,40.52,40.52,40.5,40.5,94354.0,39.1107,39.1107,39.0914,39.0914,94354.0
2024-01-08 14:10:00,40.51,40.54,40.5,40.52,304446.0,39.101,39.13,39.0914,39.1107,304446.0
2024-01-08 14:20:00,40.52,40.54,40.52,40.54,123829.0,39.1107,39.13,39.1107,39.13,123829.0
2024-01-08 14:30:00,40.54,40.55,40.53,40.55,229466.0,39.13,39.1397,39.1204,39.1397,229466.0
2024-01-08 14:40:00,40.54,40.55,40.53,40.55,145231.0,39.13,39.1397,39.1204,39.1397,145231.0
2024-01-08 14:50:00,40.55,40.56,40.54,40.54,179461.0,39.1397,39.1493,39.13,39.13,179461.0
2024-01-08 15:00:00,40.54,40.55,40.52,40.52,135795.0,39.13,39.1397,39.1107,39.1107,135795.0
2024-01-08 15:10:00,40.52,40.54,40.52,40.54,234197.0,39.1107,39.13,39.1107,39.13,234197.0
2024-01-08 15:20:00,40.54,40.54,40.53,40.53,183812.0,39.13,39.13,39.1204,39.1204,183812.0
2024-01-08 15:30:00,40.54,40.56,40.53,40.55,210139.0,39.13,39.1493,39.1204,39.1397,210139.0
2024-01-08 15:40:00,40.55,40.56,40.54,40.55,288849.0,39.1397,39.1493,39.13,39.1397,288849.0
2024-01-08 15:50:00,40.55,40.57,40.54,40.55,433704.0,39.1397,39.159,39.13,39.1397,433704.0
2024-01-09 09:30:00,40.09,40.11,40.03,40.04,541526.0,38.6957,38.715,38.6377,38.6474,541526.0
2024-01-09 09:40:00,40.04,40.06,40.01,40.05,346926.0,38.6474,38.6667,38.6184,38.657,346926.0
2024-01-09 09:50:00,40.05,40.05,40.01,40.03,242400.0,38.657,38.657,38.6184,38.6377,242400.0
2024-01-09 10:00:00,40.04,40.07,40.01,40.06,277721.0,38.6474,38.6764,38.6184,38.6667,277721.0
2024-01-09 10:10:00,40.05,40.1,40.05,40.09,197096.0,38.657,38.7053,38.657,38.6957,197096.0
2024-01-09 10:20:00,40.09,40.11,40.07,40.08,326908.0,38.6957,38.715,38.6764,38.686,326908.0
2024-01-09 10:30:00,40.08,40.09,40.06,40.08,203730.0,38.686,38.6957,38.6667,38.686,203730.0
2024-01-09 10:40:00,40.08,40.08,40.04,40.06,336456.0,38.686,38.686,38.6474,38.6667,336456.0
2024-01-09 10:50:00,40.06,40.07,40.03,40.03,172126.0,38.6667,38.6764,38.6377,38.6377,172126.0
2024-01-09 11:00:00,40.03,40.07,40.02,40.06,170040.0,38.6377,38.6764,38.6281,38.6667,170040.0
2024-01-09 11:10:00,40.05,40.09,40.05,40.08,205265.0,38.657,38.6957,38.657,38.686,205265.0
2024-01-09 11:20:00,40.08,40.1,40.07,40.09,96854.0,38.686,38.7053,38.6764,38.6957,96854.0
2024-01-09 11:30:00,40.09,40.12,40.09,40.11,67678.0,38.6957,38.7246,38.6957,38.715,67678.0
2024-01-09 11:40:00,40.11,40.11,40.08,40.1,101804.0,38.715,38.715,38.686,38.7053,101804.0
2024-01-09 11:50:00,40.09,40.13,40.09,40.13,211838.0,38.6957,38.7343,38.6957,38.7343,211838.0
2024-01-09 12:00:00,40.13,40.14,40.11,40.14,350930.0,38.7343,38.7439,38.715,38.7439,350930.0
2024-01-09 12:10:00,40.14,40.14,40.1,40.1,215920.0,38.7439,38.7439,38.7053,38.7053,215920.0
2024-01-09 12:20:00,40.1,40.13,40.09,40.13,2153985.0,38.7053,38.7343,38.6957,38.7343,2153985.0
2024-01-09 12:30:00,40.13,40.13,40.09,40.12,574461.0,38.7343,38.7343,38.6957,38.7246,574461.0
2024-01-09 12:40:00,40.11,40.13,40.11,40.13,284743.0,38.715,38.7343,38.715,38.7343,284743.0
2024-01-09 12:50:00,40.13,40.14,40.11,40.12,181027.0,38.7343,38.7439,38.715,38.7246,181027.0
2024-01-09 13:00:00,40.12,40.16,40.1,40.12,496854.0,38.7246,38.7632,38.7053,38.7246,496854.0
2024-01-09 13:10:00,40.12,40.13,40.11,40.12,136115.0,38.7246,38.7343,38.715,38.7246,136115.0
2024-01-09 13:20:00,40.12,40.12,40.09,40.09,231514.0,38.7246,38.7246,38.6957,38.6957,231514.0
2024-01-09 13:30:00,40.09,40.1,40.07,40.08,105853.0,38.6957,38.7053,38.6764,38.686,105853.0
2024-01-09 13:40:00,40.09,40.11,40.08,40.1,924424.0,38.6957,38.715,38.686,38.7053,924424.0
2024-01-09 13:50:00,40.09,40.12,40.09,40.11,196225.0,38.6957,38.7246,38.6957,38.715,196225.0
2024-01-09 14:00:00,40.11,40.13,40.1,40.13,158998.0,38.715,38.7343,38.7053,38.7343,158998.0
2024-01-09 14:10:00,40.13,40.13,40.08,40.09,290010.0,38.7343,38.7343,38.686,38.6957,290010.0
2024-01-09 14:20:00,40.09,40.11,40.08,40.09,202664.0,38.6957,38.715,38.686,38.6957,202664.0
2024-01-09 14:30:00,40.09,40.1,40.08,40.08,135274.0,38.6957,38.7053,38.686,38.686,135274.0
2024-01-09 14:40:00,40.08,40.09,40.07,40.08,341262.0,38.686,38.6957,38.6764,38.686,341262.0
2024-01-09 14:50:00,40.09,40.1,40.07,40.09,188636.0,38.6957,38.7053,38.6764,38.6957,188636.0
2024-01-09 15:00:00,40.1,40.11,40.08,40.09,215748.0,38.7053,38.715,38.686,38.6957,215748.0
2024-01-09 15:10:00,40.09,40.11,40.09,40.09,163174.0,38.6957,38.715,38.6957,38.6957,163174.0
2024-01-09 15:20:00,40.09,40.11,40.08,40.09,524340.0,38.6957,38.715,38.686,38.6957,524340.0
2024-01-09 15:30:00,40.09,40.1,40.08,40.09,209034.0,38.6957,38.7053,38.686,38.6957,209034.0
2024-01-09 15:40:00,40.1,40.1,40.06,40.07,189816.0,38.7053,38.7053,38.6667,38.6764,189816.0
2024-01-09 15:50:00,40.06,40.09,40.05,40.08,519276.0,38.6667,38.6957,38.657,38.686,519276.0
2024-01-10 09:30:00,40.12,40.13,40.06,40.07,274654.0,38.7246,38.7343,38.6667,38.6764,274654.0
2024-01-10 09:40:00,40.07,40.09,40.04,40.06,110255.0,38.6764,38.6957,38.6474,38.6667,110255.0
2024-01-10 09:50:00,40.06,40.08,40.03,40.04,104591.0,38.6667,38.686,38.6377,38.6474,104591.0
2024-01-10 10:00:00,40.04,40.05,40.0,40.02,430742.0,38.6474,38.657,38.6088,38.6281,430742.0
2024-01-10 10:10:00,40.02,40.05,40.02,40.02,184332.0,38.6281,38.657,38.6281,38.6281,184332.0
2024-01-10 10:20:00,40.02,40.04,40.0,40.04,279450.0,38.6281,38.6474,38.6088,38.6474,279450.0
2024-01-10 10:30:00,40.04,40.05,40.01,40.04,150736.0,38.6474,38.657,38.6184,38.6474,150736.0
2024-01-10 10:40:00,40.04,40.07,40.03,40.05,184536.0,38.6474,38.6764,38.6377,38.657,184536.0
2024-01-10 10:50:00,40.06,40.06,40.03,40.06,122812.0,38.6667,38.6667,38.6377,38.6667,122812.0
2024-01-10 11:00:00,40.06,40.06,40.03,40.04,189006.0,38.6667,38.6667,38.6377,38.6474,189006.0
2024-01-10 11:10:00,40.04,40.04,39.98,40.0,238069.0,38.6474,38.6474,38.5895,38.6088,238069.0
2024-01-10 11:20:00,40.0,40.02,39.99,40.01,54453.0,38.6088,38.6281,38.5991,38.6184,54453.0
2024-01-10 11:30:00,40.01,40.02,39.98,39.98,346982.0,38.6184,38.6281,38.5895,38.5895,346982.0
2024-01-10 11:40:00,39.98,40.02,39.98,40.0,158595.0,38.5895,38.6281,38.5895,38.6088,158595.0
2024-01-10 11:50:00,39.99,40.01,39.98,40.01,119681.0,38.5991,38.6184,38.5895,38.6184,119681.0
2024-01-10 12:00:00,40.0,40.02,39.98,40.01,108183.0,38.6088,38.6281,38.5895,38.6184,108183.0
2024-01-10 12:10:00,40.01,40.01,39.99,40.0,182342.0,38.6184,38.6184,38.5991,38.6088,182342.0
2024-01-10 12:20:00,40.01,40.01,39.97,39.98,96378.0,38.6184,38.6184,38.5798,38.5895,96378.0
2024-01-10 12:30:00,39.98,40.01,39.98,40.01,85991.0,38.5895,38.6184,38.5895,38.6184,85991.0
2024-01-10 12:40:00,40.01,40.02,39.99,40.02,116719.0,38.6184,38.6281,38.5991,38.6281,116719.0
2024-01-10 12:50:00,40.02,40.02,40.01,40.02,180675.0,38.6281,38.6281,38.6184,38.6281,180675.0
2024-01-10 13:00:00,40.02,40.04,40.0,40.01,102917.0,38.6281,38.6474,38.6088,38.6184,102917.0
2024-01-10 13:10:00,40.0,40.02,39.98,40.01,107691.0,38.6088,38.6281,38.5895,38.6184,107691.0
2024-01-10 13:20:00,40.01,40.02,39.99,40.02,91018.0,38.6184,38.6281,38.5991,38.6281,91018.0
2024-01-10 13:30:00,40.02,40.03,40.01,40.02,93704.0,38.6281,38.6377,38.6184,38.6281,93704.0
2024-01-10 13:40:00,40.02,40.04,40.01,40.02,93453.0,38.6281,38.6474,38.6184,38.6281,93453.0
2024-01-10 13:50:00,40.03,40.04,40.02,40.03,120891.0,38.6377,38.6474,38.6281,38.6377,120891.0
2024-01-10 14:00:00,40.03,40.05,40.02,40.03,84565.0,38.6377,38.657,38.6281,38.6377,84565.0
2024-01-10 14:10:00,40.02,40.06,40.02,40.05,271852.0,38.6281,38.6667,38.6281,38.657,271852.0
2024-01-10 14:20:00,40.05,40.06,40.04,40.05,204476.0,38.657,38.6667,38.6474,38.657,204476.0
2024-01-10 14:30:00,40.05,40.05,40.03,40.04,216156.0,38.657,38.657,38.6377,38.6474,216156.0
2024-01-10 14:40:00,40.04,40.06,40.03,40.05,119204.0,38.6474,38.6667,38.6377,38.657,119204.0
2024-01-10 14:50:00,40.05,40.07,40.05,40.07,102538.0,38.657,38.6764,38.657,38.6764,102538.0
2024-01-10 15:00:00,40.07,40.08,40.06,40.08,144983.0,38.6764,38.686,38.6667,38.686,144983.0
2024-01-10 15:10:00,40.07,40.08,40.04,40.05,382497.0,38.6764,38.686,38.6474,38.657,382497.0
2024-01-10 15:20:00,40.05,40.06,40.01,40.02,169720.0,38.657,38.6667,38.6184,38.6281,169720.0
2024-01-10 15:30:00,40.02,40.03,40.01,40.02,167518.0,38.6281,38.6377,38.6184,38.6281,167518.0
2024-01-10 15:40:00,40.03,40.04,40.01,40.02,257558.0,38.6377,38.6474,38.6184,38.6281,257558.0
2024-01-10 15:50:00,40.02,40.05,40.0,40.04,475171.0,38.6281,38.657,38.6088,38.6474,475171.0
2024-01-11 09:30:00,40.31,40.33,40.22,40.3,403139.0,38.908,38.9273,38.8211,38.8984,403139.0
2024-01-11 09:40:00,40.29,40.32,40.18,40.19,222143.0,38.8887,38.9177,38.7825,38.7922,222143.0
2024-01-11 09:50:00,40.2,40.21,40.16,40.2,171966.0,38.8018,38.8115,38.7632,38.8018,171966.0
2024-01-11 10:00:00,40.21,40.21,40.03,40.04,441203.0,38.8115,38.8115,38.6377,38.6474,441203.0
2024-01-11 10:10:00,40.04,40.09,40.01,40.09,139538.0,38.6474,38.6957,38.6184,38.6957,139538.0
2024-01-11 10:20:00,40.09,40.12,40.07,40.1,213243.0,38.6957,38.7246,38.6764,38.7053,213243.0
2024-01-11 10:30:00,40.09,40.15,40.09,40.14,263616.0,38.6957,38.7536,38.6957,38.7439,263616.0
2024-01-11 10:40:00,40.15,40.16,40.1,40.11,272956.0,38.7536,38.7632,38.7053,38.715,272956.0
2024-01-11 10:50:00,40.11,40.12,40.07,40.09,268277.0,38.715,38.7246,38.6764,38.6957,268277.0
2024-01-11 11:00:00,40.09,40.09,40.03,40.04,690510.0,38.6957,38.6957,38.6377,38.6474,690510.0
2024-01-11 11:10:00,40.05,40.06,39.98,40.01,440604.0,38.657,38.6667,38.5895,38.6184,440604.0
2024-01-11 11:20:00,40.01,40.02,40.0,40.02,243317.0,38.6184,38.6281,38.6088,38.6281,243317.0
2024-01-11 11:30:00,40.02,40.02,39.97,39.98,662728.0,38.6281,38.6281,38.5798,38.5895,662728.0
2024-01-11 11:40:00,39.98,40.05,39.97,40.05,553657.0,38.5895,38.657,38.5798,38.657,553657.0
2024-01-11 11:50:00,40.05,40.06,40.0,40.01,400910.0,38.657,38.6667,38.6088,38.6184,400910.0
2024-01-11 12:00:00,40.02,40.06,40.01,40.05,517319.0,38.6281,38.6667,38.6184,38.657,517319.0
2024-01-11 12:10:00,40.05,40.07,40.03,40.04,540988.0,38.657,38.6764,38.6377,38.6474,540988.0
2024-01-11 12:20:00,40.04,40.06,40.02,40.02,453153.0,38.6474,38.6667,38.6281,38.6281,453153.0
2024-01-11 12:30:00,40.02,40.04,40.01,40.04,405567.0,38.6281,38.6474,38.6184,38.6474,405567.0
2024-01-11 12:40:00,40.03,40.08,40.03,40.07,419377.0,38.6377,38.686,38.6377,38.6764,419377.0
2024-01-11 12:50:00,40.07,40.09,40.04,40.05,582489.0,38.6764,38.6957,38.6474,38.657,582489.0
2024-01-11 13:00:00,40.05,40.1,40.04,40.08,343316.0,38.657,38.7053,38.6474,38.686,343316.0
2024-01-11 13:10:00,40.08,40.12,40.08,40.11,308982.0,38.686,38.7246,38.686,38.715,308982.0
2024-01-11 13:20:00,40.11,40.12,40.09,40.1,182872.0,38.715,38.7246,38.6957,38.7053,182872.0
2024-01-11 13:30:00,40.11,40.12,40.09,40.11,388821.0,38.715,38.7246,38.6957,38.715,388821.0
2024-01-11 13:40:00,40.11,40.12,40.09,40.09,316383.0,38.715,38.7246,38.6957,38.6957,316383.0
2024-01-11 13:50:00,40.09,40.15,40.08,40.15,185598.0,38.6957,38.7536,38.686,38.7536,185598.0
2024-01-11 14:00:00,40.15,40.18,40.13,40.14,441980.0,38.7536,38.7825,38.7343,38.7439,441980.0
2024-01-11 14:10:00,40.13,40.17,40.13,40.15,83173.0,38.7343,38.7729,38.7343,38.7536,83173.0
2024-01-11 14:20:00,40.15,40.19,40.14,40.19,107687.0,38.7536,38.7922,38.7439,38.7922,107687.0
2024-01-11 14:30:00,40.19,40.19,40.16,40.19,208740.0,38.7922,38.7922,38.7632,38.7922,208740.0
2024-01-11 14:40:00,40.19,40.22,40.18,40.22,214515.0,38.7922,38.8211,38.7825,38.8211,214515.0
2024-01-11 14:50:00,40.22,40.24,40.21,40.23,156392.0,38.8211,38.8404,38.8115,38.8308,156392.0
2024-01-11 15:00:00,40.23,40.23,40.19,40.2,110229.0,38.8308,38.8308,38.7922,38.8018,110229.0
2024-01-11 15:10:00,40.2,40.2,40.16,40.17,155979.0,38.8018,38.8018,38.7632,38.7729,155979.0
2024-01-11 15:20:00,40.18,40.21,40.17,40.19,148929.0,38.7825,38.8115,38.7729,38.7922,148929.0
2024-01-11 15:30:00,40.19,40.21,40.18,40.19,173311.0,38.7922,38.8115,38.7825,38.7922,173311.0
2024-01-11 15:40:00,40.19,40.22,40.18,40.21,147358.0,38.7922,38.8211,38.7825,38.8115,147358.0
2024-01-11 15:50:00,40.2,40.23,40.18,40.22,531038.0,38.8018,38.8308,38.7825,38.8211,531038.0
2024-01-12 09:30:00,40.53,40.61,40.51,40.59,446796.0,39.1204,39.1976,39.101,39.1783,446796.0
2024-01-12 09:40:00,40.58,40.67,40.58,40.64,269992.0,39.1686,39.2555,39.1686,39.2265,269992.0
2024-01-12 09:50:00,40.65,40.65,40.55,40.55,356489.0,39.2362,39.2362,39.1397,39.1397,356489.0
2024-01-12 10:00:00,40.55,40.59,40.52,40.57,542450.0,39.1397,39.1783,39.1107,39.159,542450.0
2024-01-12 10:10:00,40.57,40.6,40.53,40.55,347075.0,39.159,39.1879,39.1204,39.1397,347075.0
2024-01-12 10:20:00,40.55,40.58,40.53,40.55,205463.0,39.1397,39.1686,39.1204,39.1397,205463.0
2024-01-12 10:30:00,40.55,40.57,40.49,40.5,314503.0,39.1397,39.159,39.0817,39.0914,314503.0
2024-01-12 10:40:00,40.5,40.52,40.45,40.46,235335.0,39.0914,39.1107,39.0431,39.0528,235335.0
2024-01-12 10:50:00,40.46,40.48,40.44,40.48,172371.0,39.0528,39.0721,39.0335,39.0721,172371.0
2024-01-12 11:00:00,40.47,40.49,40.45,40.49,149458.0,39.0624,39.0817,39.0431,39.0817,149458.0
2024-01-12 11:10:00,40.48,40.49,40.46,40.48,175328.0,39.0721,39.0817,39.0528,39.0721,175328.0
2024-01-12 11:20:00,40.48,40.51,40.45,40.5,157766.0,39.0721,39.101,39.0431,39.0914,157766.0
2024-01-12 11:30:00,40.5,40.5,40.44,40.45,220559.0,39.0914,39.0914,39.0335,39.0431,220559.0
2024-01-12 11:40:00,40.45,40.46,40.42,40.44,116802.0,39.0431,39.0528,39.0142,39.0335,116802.0
2024-01-12 11:50:00,40.44,40.45,40.42,40.45,292762.0,39.0335,39.0431,39.0142,39.0431,292762.0
2024-01-12 12:00:00,40.44,40.46,40.4,40.41,230445.0,39.0335,39.0528,38.9949,39.0045,230445.0
2024-01-12 12:10:00,40.41,40.43,40.41,40.42,142898.0,39.0045,39.0238,39.0045,39.0142,142898.0
2024-01-12 12:20:00,40.43,40.44,40.4,40.41,79379.0,39.0238,39.0335,38.9949,39.0045,79379.0
2024-01-12 12:30:00,40.41,40.42,40.38,40.39,107695.0,39.0045,39.0142,38.9756,38.9852,107695.0
2024-01-12 12:40:00,40.39,40.4,40.38,40.4,68219.0,38.9852,38.9949,38.9756,38.9949,68219.0
2024-01-12 12:50:00,40.4,40.43,40.39,40.41,63491.0,38.9949,39.0238,38.9852,39.0045,63491.0
2024-01-12 13:00:00,40.41,40.43,40.41,40.43,52880.0,39.0045,39.0238,39.0045,39.0238,52880.0
2024-01-12 13:10:00,40.42,40.43,40.42,40.43,126881.0,39.0142,39.0238,39.0142,39.0238,126881.0
2024-01-12 13:20:00,40.43,40.44,40.42,40.43,79595.0,39.0238,39.0335,39.0142,39.0238,79595.0
2024-01-12 13:30:00,40.44,40.44,40.41,40.43,82077.0,39.0335,39.0335,39.0045,39.0238,82077.0
2024-01-12 13:40:00,40.43,40.43,40.4,40.43,185786.0,39.0238,39.0238,38.9949,39.0238,185786.0
2024-01-12 13:50:00,40.43,40.44,40.41,40.44,121440.0,39.0238,39.0335,39.0045,39.0335,121440.0
2024-01-12 14:00:00,40.44,40.45,40.43,40.44,81591.0,39.0335,39.0431,39.0238,39.0335,81591.0
2024-01-12 14:10:00,40.45,40.45,40.44,40.44,100778.0,39.0431,39.0431,39.0335,39.0335,100778.0
2024-01-12 14:20:00,40.44,40.45,40.42,40.44,136068.0,39.0335,39.0431,39.0142,39.0335,136068.0
2024-01-12 14:30:00,40.43,40.44,40.4,40.41,107598.0,39.0238,39.0335,38.9949,39.0045,107598.0
2024-01-12 14:40:00,40.4,40.42,40.4,40.41,90200.0,38.9949,39.0142,38.9949,39.0045,90200.0
2024-01-12 14:50:00,40.41,40.43,40.4,40.41,99988.0,39.0045,39.0238,38.9949,39.0045,99988.0
2024-01-12 15:00:00,40.41,40.42,40.4,40.41,266891.0,39.0045,39.0142,38.9949,39.0045,266891.0
2024-01-12 15:10:00,40.4,40.42,40.4,40.42,187363.0,38.9949,39.0142,38.9949,39.0142,187363.0
2024-01-12 15:20:00,40.41,40.43,40.4,40.42,144123.0,39.0045,39.0238,38.9949,39.0142,144123.0
2024-01-12 15:30:00,40.42,40.43,40.42,40.42,103013.0,39.0142,39.0238,39.0142,39.0142,103013.0
2024-01-12 15:40:00,40.43,40.44,40.41,40.44,153230.0,39.0238,39.0335,39.0045,39.0335,153230.0
2024-01-12 15:50:00,40.44,40.44,40.4,40.42,641327.0,39.0335,39.0335,38.9949,39.0142,641327.0
2024-01-16 09:30:00,39.94,39.97,39.76,39.77,600578.0,38.5509,38.5798,38.3771,38.3868,600578.0
2024-01-16 09:40:00,39.77,39.78,39.72,39.75,221538.0,38.3868,38.3964,38.3385,38.3675,221538.0
2024-01-16 09:50:00,39.74,39.81,39.72,39.81,315938.0,38.3578,38.4254,38.3385,38.4254,315938.0
2024-01-16 10:00:00,39.81,39.81,39.73,39.76,452335.0,38.4254,38.4254,38.3482,38.3771,452335.0
2024-01-16 10:10:00,39.76,39.78,39.74,39.78,473929.0,38.3771,38.3964,38.3578,38.3964,473929.0
2024-01-16 10:20:00,39.77,39.81,39.77,39.79,603192.0,38.3868,38.4254,38.3868,38.4061,603192.0
2024-01-16 10:30:00,39.78,39.79,39.73,39.76,518667.0,38.3964,38.4061,38.3482,38.3771,518667.0
2024-01-16 10:40:00,39.76,39.81,39.75,39.8,506909.0,38.3771,38.4254,38.3675,38.4157,506909.0
2024-01-16 10:50:00,39.8,39.81,39.76,39.76,429872.0,38.4157,38.4254,38.3771,38.3771,429872.0
2024-01-16 11:00:00,39.77,39.78,39.65,39.67,1552597.0,38.3868,38.3964,38.271,38.2903,1552597.0
2024-01-16 11:10:00,39.68,39.76,39.66,39.73,321115.0,38.2999,38.3771,38.2806,38.3482,321115.0
2024-01-16 11:20:00,39.74,39.78,39.72,39.73,443864.0,38.3578,38.3964,38.3385,38.3482,443864.0
2024-01-16 11:30:00,39.73,39.75,39.7,39.72,382820.0,38.3482,38.3675,38.3192,38.3385,382820.0
2024-01-16 11:40:00,39.71,39.72,39.67,39.69,328488.0,38.3289,38.3385,38.2903,38.3096,328488.0
2024-01-16 11:50:00,39.68,39.71,39.66,39.68,223541.0,38.2999,38.3289,38.2806,38.2999,223541.0
2024-01-16 12:00:00,39.68,39.68,39.63,39.64,137631.0,38.2999,38.2999,38.2517,38.2613,137631.0
2024-01-16 12:10:00,39.65,39.65,39.62,39.62,152295.0,38.271,38.271,38.242,38.242,152295.0
2024-01-16 12:20:00,39.62,39.65,39.58,39.59,87846.0,38.242,38.271,38.2034,38.213,87846.0
2024-01-16 12:30:00,39.59,39.63,39.57,39.61,199142.0,38.213,38.2517,38.1937,38.2324,199142.0
2024-01-16 12:40:00,39.62,39.63,39.59,39.6,484041.0,38.242,38.2517,38.213,38.2227,484041.0
2024-01-16 12:50:00,39.59,39.63,39.59,39.61,139263.0,38.213,38.2517,38.213,38.2324,139263.0
2024-01-16 13:00:00,39.61,39.62,39.6,39.62,120195.0,38.2324,38.242,38.2227,38.242,120195.0
2024-01-16 13:10:00,39.62,39.65,39.61,39.63,391793.0,38.242,38.271,38.2324,38.2517,391793.0
2024-01-16 13:20:00,39.64,39.64,39.6,39.63,101592.0,38.2613,38.2613,38.2227,38.2517,101592.0
2024-01-16 13:30:00,39.64,39.65,39.62,39.63,114775.0,38.2613,38.271,38.242,38.2517,114775.0
2024-01-16 13:40:00,39.63,39.63,39.6,39.62,152381.0,38.2517,38.2517,38.2227,38.242,152381.0
2024-01-16 13:50:00,39.62,39.62,39.58,39.61,146921.0,38.242,38.242,38.2034,38.2324,146921.0
2024-01-16 14:00:00,39.6,39.61,39.57,39.58,91030.0,38.2227,38.2324,38.1937,38.2034,91030.0
2024-01-16 14:10:00,39.57,39.59,39.55,39.55,66877.0,38.1937,38.213,38.1744,38.1744,66877.0
2024-01-16 14:20:00,39.55,39.59,39.55,39.57,135426.0,38.1744,38.213,38.1744,38.1937,135426.0
2024-01-16 14:30:00,39.58,39.59,39.56,39.58,189809.0,38.2034,38.213,38.1841,38.2034,189809.0
2024-01-16 14:40:00,39.57,39.59,39.57,39.59,251546.0,38.1937,38.213,38.1937,38.213,251546.0
2024-01-16 14:50:00,39.59,39.6,39.58,39.58,119463.0,38.213,38.2227,38.2034,38.2034,119463.0
2024-01-16 15:00:00,39.59,39.59,39.57,39.57,192013.0,38.213,38.213,38.1937,38.1937,192013.0
2024-01-16 15:10:00,39.58,39.6,39.56,39.58,159743.0,38.2034,38.2227,38.1841,38.2034,159743.0
2024-01-16 15:20:00,39.58,39.58,39.54,39.54,276056.0,38.2034,38.2034,38.1648,38.1648,276056.0
2024-01-16 15:30:00,39.55,39.56,39.52,39.54,281284.0,38.1744,38.1841,38.1455,38.1648,281284.0
2024-01-16 15:40:00,39.54,39.56,39.53,39.55,280689.0,38.1648,38.1841,38.1551,38.1744,280689.0
2024-01-16 15:50:00,39.55,39.57,39.54,39.56,418688.0,38.1744,38.1937,38.1648,38.1841,418688.0
2024-01-17 09:30:00,38.9,38.95,38.86,38.94,826945.0,37.547,37.5953,37.5084,37.5857,826945.0
2024-01-17 09:40:00,38.93,38.96,38.9,38.96,504794.0,37.576,37.605,37.547,37.605,504794.0
2024-01-17 09:50:00,38.96,38.96,38.88,38.89,689323.0,37.605,37.605,37.5277,37.5374,689323.0
2024-01-17 10:00:00,38.88,38.98,38.85,38.96,683786.0,37.5277,37.6243,37.4988,37.605,683786.0
2024-01-17 10:10:00,38.95,38.97,38.9,38.9,562191.0,37.5953,37.6146,37.547,37.547,562191.0
2024-01-17 10:20:00,38.9,38.94,38.88,38.92,580719.0,37.547,37.5857,37.5277,37.5663,580719.0
2024-01-17 10:30:00,38.92,38.93,38.87,38.93,615899.0,37.5663,37.576,37.5181,37.576,615899.0
2024-01-17 10:40:00,38.93,38.94,38.88,38.9,668151.0,37.576,37.5857,37.5277,37.547,668151.0
2024-01-17 10:50:00,38.9,38.91,38.83,38.84,473224.0,37.547,37.5567,37.4795,37.4891,473224.0
2024-01-17 11:00:00,38.84,38.9,38.84,38.89,534993.0,37.4891,37.547,37.4891,37.5374,534993.0
2024-01-17 11:10:00,38.88,38.91,38.87,38.89,540903.0,37.5277,37.5567,37.5181,37.5374,540903.0
2024-01-17 11:20:00,38.89,38.91,38.86,38.87,500818.0,37.5374,37.5567,37.5084,37.5181,500818.0
2024-01-17 11:30:00,38.87,38.89,38.85,38.88,146769.0,37.5181,37.5374,37.4988,37.5277,146769.0
2024-01-17 11:40:00,38.88,38.89,38.85,38.86,190931.0,37.5277,37.5374,37.4988,37.5084,190931.0
2024-01-17 11:50:00,38.86,38.88,38.84,38.88,232675.0,37.5084,37.5277,37.4891,37.5277,232675.0
2024-01-17 12:00:00,38.88,38.89,38.86,38.87,237822.0,37.5277,37.5374,37.5084,37.5181,237822.0
2024-01-17 12:10:00,38.87,38.88,38.85,38.87,210496.0,37.5181,37.5277,37.4988,37.5181,210496.0
2024-01-17 12:20:00,38.87,38.87,38.83,38.86,192512.0,37.5181,37.5181,37.4795,37.5084,192512.0
2024-01-17 12:30:00,38.85,38.87,38.84,38.86,148638.0,37.4988,37.5181,37.4891,37.5084,148638.0
2024-01-17 12:40:00,38.86,38.89,38.84,38.88,191500.0,37.5084,37.5374,37.4891,37.5277,191500.0
2024-01-17 12:50:00,38.88,38.9,38.87,38.89,95791.0,37.5277,37.547,37.5181,37.5374,95791.0
2024-01-17 13:00:00,38.89,38.91,38.88,38.9,157905.0,37.5374,37.5567,37.5277,37.547,157905.0
2024-01-17 13:10:00,38.9,38.91,38.88,38.89,87368.0,37.547,37.5567,37.5277,37.5374,87368.0
2024-01-17 13:20:00,38.89,38.9,38.86,38.9,1629812.0,37.5374,37.547,37.5084,37.547,1629812.0
2024-01-17 13:30:00,38.9,38.91,38.88,38.9,425760.0,37.547,37.5567,37.5277,37.547,425760.0
2024-01-17 13:40:00,38.9,38.93,38.89,38.93,219647.0,37.547,37.576,37.5374,37.576,219647.0
2024-01-17 13:50:00,38.93,38.94,38.92,38.93,262169.0,37.576,37.5857,37.5663,37.576,262169.0
2024-01-17 14:00:00,38.93,38.97,38.92,38.96,224629.0,37.576,37.6146,37.5663,37.605,224629.0
2024-01-17 14:10:00,38.97,39.01,38.96,39.01,285524.0,37.6146,37.6532,37.605,37.6532,285524.0
2024-01-17 14:20:00,39.01,39.06,39.0,39.04,249599.0,37.6532,37.7015,37.6436,37.6822,249599.0
2024-01-17 14:30:00,39.04,39.06,39.03,39.04,336995.0,37.6822,37.7015,37.6725,37.6822,336995.0
2024-01-17 14:40:00,39.04,39.06,39.03,39.03,305630.0,37.6822,37.7015,37.6725,37.6725,305630.0
2024-01-17 14:50:00,39.04,39.04,39.01,39.01,287552.0,37.6822,37.6822,37.6532,37.6532,287552.0
2024-01-17 15:00:00,39.02,39.02,38.97,39.01,199469.0,37.6629,37.6629,37.6146,37.6532,199469.0
2024-01-17 15:10:00,39.0,39.01,38.98,39.01,133953.0,37.6436,37.6532,37.6243,37.6532,133953.0
2024-01-17 15:20:00,39.01,39.01,38.99,39.0,204929.0,37.6532,37.6532,37.6339,37.6436,204929.0
2024-01-17 15:30:00,39.0,39.03,38.99,39.03,255135.0,37.6436,37.6725,37.6339,37.6725,255135.0
2024-01-17 15:40:00,39.02,39.03,39.01,39.02,317847.0,37.6629,37.6725,37.6532,37.6629,317847.0
2024-01-17 15:50:00,39.03,39.06,39.02,39.05,631291.0,37.6725,37.7015,37.6629,37.6918,631291.0
2024-01-18 09:30:00,39.25,39.35,39.17,39.18,590484.0,37.8849,37.9814,37.8077,37.8173,590484.0
2024-01-18 09:40:00,39.18,39.21,39.15,39.17,369454.0,37.8173,37.8463,37.7884,37.8077,369454.0
2024-01-18 09:50:00,39.17,39.22,39.15,39.2,476578.0,37.8077,37.8559,37.7884,37.8366,476578.0
2024-01-18 10:00:00,39.21,39.23,39.18,39.2,260768.0,37.8463,37.8656,37.8173,37.8366,260768.0
2024-01-18 10:10:00,39.2,39.25,39.19,39.24,425181.0,37.8366,37.8849,37.827,37.8752,425181.0
2024-01-18 10:20:00,39.23,39.24,39.2,39.21,360901.0,37.8656,37.8752,37.8366,37.8463,360901.0
2024-01-18 10:30:00,39.21,39.28,39.21,39.27,412128.0,37.8463,37.9138,37.8463,37.9042,412128.0
2024-01-18 10:40:00,39.27,39.29,39.22,39.23,297596.0,37.9042,37.9235,37.8559,37.8656,297596.0
2024-01-18 10:50:00,39.24,39.25,39.15,39.16,194277.0,37.8752,37.8849,37.7884,37.798,194277.0
2024-01-18 11:00:00,39.16,39.18,39.13,39.17,251061.0,37.798,37.8173,37.769,37.8077,251061.0
2024-01-18 11:10:00,39.17,39.21,39.16,39.2,181327.0,37.8077,37.8463,37.798,37.8366,181327.0
2024-01-18 11:20:00,39.2,39.25,39.19,39.25,148179.0,37.8366,37.8849,37.827,37.8849,148179.0
2024-01-18 11:30:00,39.24,39.27,39.23,39.26,1201406.0,37.8752,37.9042,37.8656,37.8945,1201406.0
2024-01-18 11:40:00,39.26,39.26,39.2,39.21,369233.0,37.8945,37.8945,37.8366,37.8463,369233.0
2024-01-18 11:50:00,39.21,39.24,39.2,39.23,347918.0,37.8463,37.8752,37.8366,37.8656,347918.0
2024-01-18 12:00:00,39.23,39.23,39.14,39.16,269179.0,37.8656,37.8656,37.7787,37.798,269179.0
2024-01-18 12:10:00,39.15,39.17,39.12,39.15,160703.0,37.7884,37.8077,37.7594,37.7884,160703.0
2024-01-18 12:20:00,39.15,39.19,39.14,39.18,100546.0,37.7884,37.827,37.7787,37.8173,100546.0
2024-01-18 12:30:00,39.19,39.19,39.15,39.18,147055.0,37.827,37.827,37.7884,37.8173,147055.0
2024-01-18 12:40:00,39.18,39.19,39.16,39.18,103090.0,37.8173,37.827,37.798,37.8173,103090.0
2024-01-18 12:50:00,39.18,39.19,39.15,39.16,75374.0,37.8173,37.827,37.7884,37.798,75374.0
2024-01-18 13:00:00,39.16,39.17,39.13,39.17,196974.0,37.798,37.8077,37.769,37.8077,196974.0
2024-01-18 13:10:00,39.16,39.16,39.12,39.12,129055.0,37.798,37.798,37.7594,37.7594,129055.0
2024-01-18 13:20:00,39.13,39.15,39.11,39.14,187871.0,37.769,37.7884,37.7497,37.7787,187871.0
2024-01-18 13:30:00,39.14,39.18,39.13,39.18,157394.0,37.7787,37.8173,37.769,37.8173,157394.0
2024-01-18 13:40:00,39.18,39.2,39.17,39.19,49227.0,37.8173,37.8366,37.8077,37.827,49227.0
2024-01-18 13:50:00,39.19,39.21,39.18,39.2,86876.0,37.827,37.8463,37.8173,37.8366,86876.0
2024-01-18 14:00:00,39.2,39.21,39.18,39.21,80901.0,37.8366,37.8463,37.8173,37.8463,80901.0
2024-01-18 14:10:00,39.21,39.22,39.19,39.2,220769.0,37.8463,37.8559,37.827,37.8366,220769.0
2024-01-18 14:20:00,39.2,39.23,39.19,39.23,279012.0,37.8366,37.8656,37.827,37.8656,279012.0
2024-01-18 14:30:00,39.23,39.25,39.23,39.24,185480.0,37.8656,37.8849,37.8656,37.8752,185480.0
2024-01-18 14:40:00,39.24,39.24,39.2,39.22,214223.0,37.8752,37.8752,37.8366,37.8559,214223.0
2024-01-18 14:50:00,39.22,39.25,39.21,39.23,90987.0,37.8559,37.8849,37.8463,37.8656,90987.0
2024-01-18 15:00:00,39.23,39.26,39.22,39.26,158180.0,37.8656,37.8945,37.8559,37.8945,158180.0
2024-01-18 15:10:00,39.26,39.27,39.25,39.26,182270.0,37.8945,37.9042,37.8849,37.8945,182270.0
2024-01-18 15:20:00,39.26,39.27,39.25,39.26,103429.0,37.8945,37.9042,37.8849,37.8945,103429.0
2024-01-18 15:30:00,39.27,39.28,39.26,39.27,176815.0,37.9042,37.9138,37.8945,37.9042,176815.0
2024-01-18 15:40:00,39.27,39.27,39.25,39.26,210807.0,37.9042,37.9042,37.8849,37.8945,210807.0
2024-01-18 15:50:00,39.26,39.28,39.25,39.27,603844.0,37.8945,37.9138,37.8849,37.9042,603844.0
2024-01-19 09:30:00,39.36,39.37,39.25,39.26,364223.0,37.991,38.0007,37.8849,37.8945,364223.0
2024-01-19 09:40:00,39.25,39.27,39.22,39.25,335354.0,37.8849,37.9042,37.8559,37.8849,335354.0
2024-01-19 09:50:00,39.25,39.31,39.24,39.31,311808.0,37.8849,37.9428,37.8752,37.9428,311808.0
2024-01-19 10:00:00,39.31,39.35,39.2,39.22,451373.0,37.9428,37.9814,37.8366,37.8559,451373.0
2024-01-19 10:10:00,39.22,39.28,39.21,39.26,433660.0,37.8559,37.9138,37.8463,37.8945,433660.0
2024-01-19 10:20:00,39.27,39.29,39.24,39.29,264640.0,37.9042,37.9235,37.8752,37.9235,264640.0
2024-01-19 10:30:00,39.28,39.3,39.25,39.27,242753.0,37.9138,37.9331,37.8849,37.9042,242753.0
2024-01-19 10:40:00,39.27,39.3,39.26,39.27,244797.0,37.9042,37.9331,37.8945,37.9042,244797.0
2024-01-19 10:50:00,39.27,39.31,39.25,39.3,238192.0,37.9042,37.9428,37.8849,37.9331,238192.0
2024-01-19 11:00:00,39.31,39.34,39.29,39.33,211722.0,37.9428,37.9717,37.9235,37.9621,211722.0
2024-01-19 11:10:00,39.32,39.36,39.32,39.34,220648.0,37.9524,37.991,37.9524,37.9717,220648.0
2024-01-19 11:20:00,39.34,39.35,39.32,39.34,240202.0,37.9717,37.9814,37.9524,37.9717,240202.0
2024-01-19 11:30:00,39.34,39.35,39.31,39.33,100802.0,37.9717,37.9814,37.9428,37.9621,100802.0
2024-01-19 11:40:00,39.32,39.34,39.3,39.31,162936.0,37.9524,37.9717,37.9331,37.9428,162936.0
2024-01-19 11:50:00,39.31,39.34,39.31,39.34,191144.0,37.9428,37.9717,37.9428,37.9717,191144.0
2024-01-19 12:00:00,39.34,39.35,39.33,39.34,133840.0,37.9717,37.9814,37.9621,37.9717,133840.0
2024-01-19 12:10:00,39.34,39.37,39.32,39.37,159577.0,37.9717,38.0007,37.9524,38.0007,159577.0
2024-01-19 12:20:00,39.37,39.55,39.36,39.48,603368.0,38.0007,38.1744,37.991,38.1069,603368.0
2024-01-19 12:30:00,39.48,39.6,39.47,39.58,343392.0,38.1069,38.2227,38.0972,38.2034,343392.0
2024-01-19 12:40:00,39.58,39.58,39.51,39.52,131967.0,38.2034,38.2034,38.1358,38.1455,131967.0
2024-01-19 12:50:00,39.52,39.58,39.52,39.55,158321.0,38.1455,38.2034,38.1455,38.1744,158321.0
2024-01-19 13:00:00,39.55,39.57,39.52,39.54,152469.0,38.1744,38.1937,38.1455,38.1648,152469.0
2024-01-19 13:10:00,39.54,39.54,39.51,39.52,124297.0,38.1648,38.1648,38.1358,38.1455,124297.0
2024-01-19 13:20:00,39.52,39.57,39.51,39.57,259344.0,38.1455,38.1937,38.1358,38.1937,259344.0
2024-01-19 13:30:00,39.57,39.58,39.54,39.55,289709.0,38.1937,38.2034,38.1648,38.1744,289709.0
2024-01-19 13:40:00,39.55,39.56,39.53,39.56,81878.0,38.1744,38.1841,38.1551,38.1841,81878.0
2024-01-19 13:50:00,39.55,39.58,39.54,39.57,202634.0,38.1744,38.2034,38.1648,38.1937,202634.0
2024-01-19 14:00:00,39.58,39.64,39.57,39.62,144961.0,38.2034,38.2613,38.1937,38.242,144961.0
2024-01-19 14:10:00,39.62,39.64,39.6,39.61,115318.0,38.242,38.2613,38.2227,38.2324,115318.0
2024-01-19 14:20:00,39.61,39.64,39.59,39.61,303741.0,38.2324,38.2613,38.213,38.2324,303741.0
2024-01-19 14:30:00,39.62,39.62,39.57,39.61,406161.0,38.242,38.242,38.1937,38.2324,406161.0
2024-01-19 14:40:00,39.61,39.62,39.59,39.6,319611.0,38.2324,38.242,38.213,38.2227,319611.0
2024-01-19 14:50:00,39.61,39.62,39.59,39.62,113693.0,38.2324,38.242,38.213,38.242,113693.0
2024-01-19 15:00:00,39.61,39.63,39.61,39.62,271909.0,38.2324,38.2517,38.2324,38.242,271909.0
2024-01-19 15:10:00,39.63,39.64,39.62,39.63,140242.0,38.2517,38.2613,38.242,38.2517,140242.0
2024-01-19 15:20:00,39.63,39.64,39.61,39.64,166006.0,38.2517,38.2613,38.2324,38.2613,166006.0
2024-01-19 15:30:00,39.63,39.65,39.63,39.64,411188.0,38.2517,38.271,38.2517,38.2613,411188.0
2024-01-19 15:40:00,39.64,39.64,39.61,39.64,197671.0,38.2613,38.2613,38.2324,38.2613,197671.0
2024-01-19 15:50:00,39.63,39.64,39.62,39.63,313666.0,38.2517,38.2613,38.242,38.2517,313666.0
2024-01-22 09:30:00,39.19,39.36,39.16,39.35,363545.0,37.827,37.991,37.798,37.9814,363545.0
2024-01-22 09:40:00,39.35,39.38,39.25,39.37,307838.0,37.9814,38.0104,37.8849,38.0007,307838.0
2024-01-22 09:50:00,39.37,39.4,39.36,39.39,268605.0,38.0007,38.0297,37.991,38.02,268605.0
2024-01-22 10:00:00,39.39,39.41,39.33,39.34,805918.0,38.02,38.0393,37.9621,37.9717,805918.0
2024-01-22 10:10:00,39.34,39.39,39.32,39.34,472733.0,37.9717,38.02,37.9524,37.9717,472733.0
2024-01-22 10:20:00,39.35,39.39,39.33,39.34,465097.0,37.9814,38.02,37.9621,37.9717,465097.0
2024-01-22 10:30:00,39.34,39.35,39.26,39.29,865988.0,37.9717,37.9814,37.8945,37.9235,865988.0
2024-01-22 10:40:00,39.29,39.29,39.23,39.26,360798.0,37.9235,37.9235,37.8656,37.8945,360798.0
2024-01-22 10:50:00,39.26,39.29,39.25,39.27,466150.0,37.8945,37.9235,37.8849,37.9042,466150.0
2024-01-22 11:00:00,39.28,39.28,39.25,39.27,328746.0,37.9138,37.9138,37.8849,37.9042,328746.0
2024-01-22 11:10:00,39.27,39.29,39.26,39.29,288090.0,37.9042,37.9235,37.8945,37.9235,288090.0
2024-01-22 11:20:00,39.29,39.3,39.26,39.29,197057.0,37.9235,37.9331,37.8945,37.9235,197057.0
2024-01-22 11:30:00,39.3,39.3,39.25,39.26,199103.0,37.9331,37.9331,37.8849,37.8945,199103.0
2024-01-22 11:40:00,39.26,39.26,39.23,39.24,172427.0,37.8945,37.8945,37.8656,37.8752,172427.0
2024-01-22 11:50:00,39.25,39.29,39.24,39.28,138886.0,37.8849,37.9235,37.8752,37.9138,138886.0
2024-01-22 12:00:00,39.28,39.3,39.27,39.27,158101.0,37.9138,37.9331,37.9042,37.9042,158101.0
2024-01-22 12:10:00,39.27,39.3,39.26,39.3,252963.0,37.9042,37.9331,37.8945,37.9331,252963.0
2024-01-22 12:20:00,39.3,39.33,39.29,39.32,92294.0,37.9331,37.9621,37.9235,37.9524,92294.0
2024-01-22 12:30:00,39.33,39.34,39.3,39.32,224857.0,37.9621,37.9717,37.9331,37.9524,224857.0
2024-01-22 12:40:00,39.32,39.33,39.31,39.33,114678.0,37.9524,37.9621,37.9428,37.9621,114678.0
2024-01-22 12:50:00,39.32,39.34,39.31,39.33,124905.0,37.9524,37.9717,37.9428,37.9621,124905.0
2024-01-22 13:00:00,39.33,39.33,39.29,39.3,104775.0,37.9621,37.9621,37.9235,37.9331,104775.0
2024-01-22 13:10:00,39.3,39.33,39.3,39.3,184659.0,37.9331,37.9621,37.9331,37.9331,184659.0
2024-01-22 13:20:00,39.31,39.31,39.25,39.26,268820.0,37.9428,37.9428,37.8849,37.8945,268820.0
2024-01-22 13:30:00,39.26,39.29,39.25,39.29,85326.0,37.8945,37.9235,37.8849,37.9235,85326.0
2024-01-22 13:40:00,39.29,39.3,39.27,39.3,170161.0,37.9235,37.9331,37.9042,37.9331,170161.0
2024-01-22 13:50:00,39.29,39.31,39.28,39.3,139555.0,37.9235,37.9428,37.9138,37.9331,139555.0
2024-01-22 14:00:00,39.3,39.31,39.28,39.28,132937.0,37.9331,37.9428,37.9138,37.9138,132937.0
2024-01-22 14:10:00,39.28,39.29,39.25,39.26,140721.0,37.9138,37.9235,37.8849,37.8945,140721.0
2024-01-22 14:20:00,39.26,39.27,39.23,39.27,179417.0,37.8945,37.9042,37.8656,37.9042,179417.0
2024-01-22 14:30:00,39.27,39.29,39.26,39.29,229864.0,37.9042,37.9235,37.8945,37.9235,229864.0
2024-01-22 14:40:00,39.29,39.32,39.28,39.32,121953.0,37.9235,37.9524,37.9138,37.9524,121953.0
2024-01-22 14:50:00,39.31,39.33,39.31,39.32,255418.0,37.9428,37.9621,37.9428,37.9524,255418.0
2024-01-22 15:00:00,39.32,39.32,39.3,39.32,321547.0,37.9524,37.9524,37.9331,37.9524,321547.0
2024-01-22 15:10:00,39.32,39.34,39.31,39.34,184859.0,37.9524,37.9717,37.9428,37.9717,184859.0
2024-01-22 15:20:00,39.34,39.35,39.32,39.34,254863.0,37.9717,37.9814,37.9524,37.9717,254863.0
2024-01-22 15:30:00,39.34,39.35,39.33,39.33,102973.0,37.9717,37.9814,37.9621,37.9621,102973.0
2024-01-22 15:40:00,39.34,39.34,39.32,39.33,265253.0,37.9717,37.9717,37.9524,37.9621,265253.0
2024-01-22 15:50:00,39.32,39.33,39.3,39.31,281421.0,37.9524,37.9621,37.9331,37.9428,281421.0
2024-01-23 09:30:00,39.35,39.5,39.32,39.47,689327.0,37.9814,38.1262,37.9524,38.0972,689327.0
2024-01-23 09:40:00,39.46,39.49,39.44,39.46,461481.0,38.0876,38.1165,38.0683,38.0876,461481.0
2024-01-23 09:50:00,39.46,39.49,39.41,39.49,266927.0,38.0876,38.1165,38.0393,38.1165,266927.0
2024-01-23 10:00:00,39.49,39.55,39.49,39.52,817307.0,38.1165,38.1744,38.1165,38.1455,817307.0
2024-01-23 10:10:00,39.52,39.56,39.51,39.55,454233.0,38.1455,38.1841,38.1358,38.1744,454233.0
2024-01-23 10:20:00,39.54,39.56,39.48,39.52,560879.0,38.1648,38.1841,38.1069,38.1455,560879.0
2024-01-23 10:30:00,39.52,39.53,39.44,39.5,369651.0,38.1455,38.1551,38.0683,38.1262,369651.0
2024-01-23 10:40:00,39.5,39.51,39.39,39.43,708285.0,38.1262,38.1358,38.02,38.0586,708285.0
2024-01-23 10:50:00,39.42,39.43,39.36,39.39,499113.0,38.049,38.0586,37.991,38.02,499113.0
2024-01-23 11:00:00,39.39,39.43,39.38,39.41,205362.0,38.02,38.0586,38.0104,38.0393,205362.0
2024-01-23 11:10:00,39.41,39.43,39.36,39.37,351539.0,38.0393,38.0586,37.991,38.0007,351539.0
2024-01-23 11:20:00,39.37,39.41,39.36,39.4,208665.0,38.0007,38.0393,37.991,38.0297,208665.0
2024-01-23 11:30:00,39.4,39.4,39.35,39.39,153451.0,38.0297,38.0297,37.9814,38.02,153451.0
2024-01-23 11:40:00,39.39,39.4,39.37,39.38,266295.0,38.02,38.0297,38.0007,38.0104,266295.0
2024-01-23 11:50:00,39.37,39.44,39.37,39.44,223887.0,38.0007,38.0683,38.0007,38.0683,223887.0
2024-01-23 12:00:00,39.43,39.46,39.42,39.45,201531.0,38.0586,38.0876,38.049,38.0779,201531.0
2024-01-23 12:10:00,39.44,39.45,39.41,39.41,154704.0,38.0683,38.0779,38.0393,38.0393,154704.0
2024-01-23 12:20:00,39.41,39.42,39.38,39.4,237520.0,38.0393,38.049,38.0104,38.0297,237520.0
2024-01-23 12:30:00,39.41,39.42,39.37,39.38,164231.0,38.0393,38.049,38.0007,38.0104,164231.0
2024-01-23 12:40:00,39.37,39.42,39.36,39.41,122441.0,38.0007,38.049,37.991,38.0393,122441.0
2024-01-23 12:50:00,39.41,39.45,39.41,39.45,182063.0,38.0393,38.0779,38.0393,38.0779,182063.0
2024-01-23 13:00:00,39.45,39.45,39.41,39.44,98953.0,38.0779,38.0779,38.0393,38.0683,98953.0
2024-01-23 13:10:00,39.44,39.46,39.42,39.45,115230.0,38.0683,38.0876,38.049,38.0779,115230.0
2024-01-23 13:20:00,39.45,39.47,39.44,39.47,148660.0,38.0779,38.0972,38.0683,38.0972,148660.0
2024-01-23 13:30:00,39.46,39.48,39.45,39.45,131712.0,38.0876,38.1069,38.0779,38.0779,131712.0
2024-01-23 13:40:00,39.46,39.48,39.45,39.48,121662.0,38.0876,38.1069,38.0779,38.1069,121662.0
2024-01-23 13:50:00,39.48,39.49,39.46,39.48,131029.0,38.1069,38.1165,38.0876,38.1069,131029.0
2024-01-23 14:00:00,39.48,39.51,39.48,39.49,218733.0,38.1069,38.1358,38.1069,38.1165,218733.0
2024-01-23 14:10:00,39.5,39.52,39.49,39.52,123429.0,38.1262,38.1455,38.1165,38.1455,123429.0
2024-01-23 14:20:00,39.52,39.52,39.49,39.51,97521.0,38.1455,38.1455,38.1165,38.1358,97521.0
2024-01-23 14:30:00,39.5,39.54,39.5,39.52,243775.0,38.1262,38.1648,38.1262,38.1455,243775.0
2024-01-23 14:40:00,39.53,39.57,39.52,39.55,116053.0,38.1551,38.1937,38.1455,38.1744,116053.0
2024-01-23 14:50:00,39.55,39.57,39.54,39.55,121023.0,38.1744,38.1937,38.1648,38.1744,121023.0
2024-01-23 15:00:00,39.55,39.57,39.54,39.57,162002.0,38.1744,38.1937,38.1648,38.1937,162002.0
2024-01-23 15:10:00,39.56,39.58,39.56,39.58,434411.0,38.1841,38.2034,38.1841,38.2034,434411.0
2024-01-23 15:20:00,39.58,39.59,39.56,39.58,427210.0,38.2034,38.213,38.1841,38.2034,427210.0
2024-01-23 15:30:00,39.57,39.58,39.55,39.55,285634.0,38.1937,38.2034,38.1744,38.1744,285634.0
2024-01-23 15:40:00,39.55,39.56,39.53,39.54,307723.0,38.1744,38.1841,38.1551,38.1648,307723.0
2024-01-23 15:50:00,39.54,39.55,39.52,39.55,927652.0,38.1648,38.1744,38.1455,38.1744,927652.0
2024-01-24 09:30:00,40.27,40.3,40.18,40.2,493936.0,38.8694,38.8984,38.7825,38.8018,493936.0
2024-01-24 09:40:00,40.2,40.22,40.15,40.18,279026.0,38.8018,38.8211,38.7536,38.7825,279026.0
2024-01-24 09:50:00,40.17,40.2,40.11,40.12,289321.0,38.7729,38.8018,38.715,38.7246,289321.0
2024-01-24 10:00:00,40.11,40.13,40.07,40.12,536739.0,38.715,38.7343,38.6764,38.7246,536739.0
2024-01-24 10:10:00,40.12,40.19,40.08,40.18,762346.0,38.7246,38.7922,38.686,38.7825,762346.0
2024-01-24 10:20:00,40.18,40.2,40.16,40.19,283354.0,38.7825,38.8018,38.7632,38.7922,283354.0
2024-01-24 10:30:00,40.19,40.2,40.15,40.2,438206.0,38.7922,38.8018,38.7536,38.8018,438206.0
2024-01-24 10:40:00,40.19,40.25,40.18,40.22,668354.0,38.7922,38.8501,38.7825,38.8211,668354.0
2024-01-24 10:50:00,40.22,40.22,40.18,40.21,231942.0,38.8211,38.8211,38.7825,38.8115,231942.0
2024-01-24 11:00:00,40.22,40.23,40.16,40.17,179501.0,38.8211,38.8308,38.7632,38.7729,179501.0
2024-01-24 11:10:00,40.17,40.2,40.14,40.2,282050.0,38.7729,38.8018,38.7439,38.8018,282050.0
2024-01-24 11:20:00,40.2,40.21,40.18,40.2,352296.0,38.8018,38.8115,38.7825,38.8018,352296.0
2024-01-24 11:30:00,40.2,40.2,40.17,40.19,139130.0,38.8018,38.8018,38.7729,38.7922,139130.0
2024-01-24 11:40:00,40.19,40.19,40.11,40.12,424711.0,38.7922,38.7922,38.715,38.7246,424711.0
2024-01-24 11:50:00,40.13,40.16,40.12,40.15,185653.0,38.7343,38.7632,38.7246,38.7536,185653.0
2024-01-24 12:00:00,40.15,40.15,40.12,40.14,172578.0,38.7536,38.7536,38.7246,38.7439,172578.0
2024-01-24 12:10:00,40.15,40.16,40.12,40.14,94699.0,38.7536,38.7632,38.7246,38.7439,94699.0
2024-01-24 12:20:00,40.14,40.17,40.12,40.16,116476.0,38.7439,38.7729,38.7246,38.7632,116476.0
2024-01-24 12:30:00,40.16,40.19,40.15,40.18,181213.0,38.7632,38.7922,38.7536,38.7825,181213.0
2024-01-24 12:40:00,40.18,40.2,40.18,40.19,200637.0,38.7825,38.8018,38.7825,38.7922,200637.0
2024-01-24 12:50:00,40.19,40.22,40.18,40.2,122471.0,38.7922,38.8211,38.7825,38.8018,122471.0
2024-01-24 13:00:00,40.21,40.21,40.12,40.14,283710.0,38.8115,38.8115,38.7246,38.7439,283710.0
2024-01-24 13:10:00,40.13,40.14,40.08,40.09,233870.0,38.7343,38.7439,38.686,38.6957,233870.0
2024-01-24 13:20:00,40.09,40.12,40.08,40.1,139405.0,38.6957,38.7246,38.686,38.7053,139405.0
2024-01-24 13:30:00,40.1,40.11,40.06,40.06,158424.0,38.7053,38.715,38.6667,38.6667,158424.0
2024-01-24 13:40:00,40.05,40.08,40.05,40.07,164274.0,38.657,38.686,38.657,38.6764,164274.0
2024-01-24 13:50:00,40.07,40.09,40.05,40.08,176542.0,38.6764,38.6957,38.657,38.686,176542.0
2024-01-24 14:00:00,40.08,40.08,40.05,40.07,123381.0,38.686,38.686,38.657,38.6764,123381.0
2024-01-24 14:10:00,40.08,40.08,40.03,40.05,138396.0,38.686,38.686,38.6377,38.657,138396.0
2024-01-24 14:20:00,40.04,40.05,40.01,40.03,199021.0,38.6474,38.657,38.6184,38.6377,199021.0
2024-01-24 14:30:00,40.02,40.05,40.02,40.05,136992.0,38.6281,38.657,38.6281,38.657,136992.0
2024-01-24 14:40:00,40.04,40.09,40.04,40.09,103633.0,38.6474,38.6957,38.6474,38.6957,103633.0
2024-01-24 14:50:00,40.09,40.1,40.06,40.08,112536.0,38.6957,38.7053,38.6667,38.686,112536.0
2024-01-24 15:00:00,40.08,40.11,40.06,40.1,176578.0,38.686,38.715,38.6667,38.7053,176578.0
2024-01-24 15:10:00,40.09,40.1,40.04,40.05,371571.0,38.6957,38.7053,38.6474,38.657,371571.0
2024-01-24 15:20:00,40.05,40.06,40.03,40.04,224901.0,38.657,38.6667,38.6377,38.6474,224901.0
2024-01-24 15:30:00,40.04,40.06,40.03,40.05,156583.0,38.6474,38.6667,38.6377,38.657,156583.0
2024-01-24 15:40:00,40.05,40.1,40.05,40.09,356432.0,38.657,38.7053,38.657,38.6957,356432.0
2024-01-24 15:50:00,40.09,40.09,40.05,40.05,1053176.0,38.6957,38.6957,38.657,38.657,1053176.0
2024-01-25 09:30:00,40.22,40.3,40.2,40.25,523712.0,38.8211,38.8984,38.8018,38.8501,523712.0
2024-01-25 09:40:00,40.25,40.25,40.18,40.2,188138.0,38.8501,38.8501,38.7825,38.8018,188138.0
2024-01-25 09:50:00,40.2,40.27,40.2,40.25,176264.0,38.8018,38.8694,38.8018,38.8501,176264.0
2024-01-25 10:00:00,40.26,40.27,40.17,40.21,423250.0,38.8597,38.8694,38.7729,38.8115,423250.0
2024-01-25 10:10:00,40.21,40.22,40.14,40.16,218820.0,38.8115,38.8211,38.7439,38.7632,218820.0
2024-01-25 10:20:00,40.15,40.17,40.1,40.13,276758.0,38.7536,38.7729,38.7053,38.7343,276758.0
2024-01-25 10:30:00,40.13,40.13,40.04,40.06,614906.0,38.7343,38.7343,38.6474,38.6667,614906.0
2024-01-25 10:40:00,40.06,40.09,40.05,40.05,340747.0,38.6667,38.6957,38.657,38.657,340747.0
2024-01-25 10:50:00,40.05,40.07,40.05,40.05,194958.0,38.657,38.6764,38.657,38.657,194958.0
2024-01-25 11:00:00,40.05,40.1,40.03,40.08,163797.0,38.657,38.7053,38.6377,38.686,163797.0
2024-01-25 11:10:00,40.07,40.12,40.06,40.11,497805.0,38.6764,38.7246,38.6667,38.715,497805.0
2024-01-25 11:20:00,40.1,40.13,40.08,40.13,113014.0,38.7053,38.7343,38.686,38.7343,113014.0
2024-01-25 11:30:00,40.13,40.13,40.09,40.11,125778.0,38.7343,38.7343,38.6957,38.715,125778.0
2024-01-25 11:40:00,40.12,40.14,40.09,40.13,143244.0,38.7246,38.7439,38.6957,38.7343,143244.0
2024-01-25 11:50:00,40.12,40.14,40.11,40.13,136704.0,38.7246,38.7439,38.715,38.7343,136704.0
2024-01-25 12:00:00,40.13,40.13,40.09,40.09,292775.0,38.7343,38.7343,38.6957,38.6957,292775.0
2024-01-25 12:10:00,40.09,40.17,40.09,40.16,133213.0,38.6957,38.7729,38.6957,38.7632,133213.0
2024-01-25 12:20:00,40.16,40.17,40.14,40.17,306088.0,38.7632,38.7729,38.7439,38.7729,306088.0
2024-01-25 12:30:00,40.16,40.17,40.11,40.13,197441.0,38.7632,38.7729,38.715,38.7343,197441.0
2024-01-25 12:40:00,40.13,40.15,40.11,40.12,374489.0,38.7343,38.7536,38.715,38.7246,374489.0
2024-01-25 12:50:00,40.12,40.14,40.11,40.13,87012.0,38.7246,38.7439,38.715,38.7343,87012.0
2024-01-25 13:00:00,40.13,40.19,40.11,40.16,400358.0,38.7343,38.7922,38.715,38.7632,400358.0
2024-01-25 13:10:00,40.16,40.17,40.11,40.13,134460.0,38.7632,38.7729,38.715,38.7343,134460.0
2024-01-25 13:20:00,40.12,40.15,40.12,40.14,91359.0,38.7246,38.7536,38.7246,38.7439,91359.0
2024-01-25 13:30:00,40.14,40.14,40.1,40.14,141232.0,38.7439,38.7439,38.7053,38.7439,141232.0
2024-01-25 13:40:00,40.13,40.15,40.12,40.14,89653.0,38.7343,38.7536,38.7246,38.7439,89653.0
2024-01-25 13:50:00,40.14,40.14,40.08,40.09,88350.0,38.7439,38.7439,38.686,38.6957,88350.0
2024-01-25 14:00:00,40.09,40.09,40.07,40.08,137522.0,38.6957,38.6957,38.6764,38.686,137522.0
2024-01-25 14:10:00,40.08,40.11,40.07,40.11,98253.0,38.686,38.715,38.6764,38.715,98253.0
2024-01-25 14:20:00,40.1,40.12,40.09,40.12,139827.0,38.7053,38.7246,38.6957,38.7246,139827.0
2024-01-25 14:30:00,40.12,40.15,40.11,40.14,177138.0,38.7246,38.7536,38.715,38.7439,177138.0
2024-01-25 14:40:00,40.13,40.15,40.12,40.15,173809.0,38.7343,38.7536,38.7246,38.7536,173809.0
2024-01-25 14:50:00,40.15,40.17,40.14,40.16,137795.0,38.7536,38.7729,38.7439,38.7632,137795.0
2024-01-25 15:00:00,40.16,40.19,40.15,40.18,140941.0,38.7632,38.7922,38.7536,38.7825,140941.0
2024-01-25 15:10:00,40.17,40.18,40.14,40.15,171650.0,38.7729,38.7825,38.7439,38.7536,171650.0
2024-01-25 15:20:00,40.16,40.16,40.13,40.14,115639.0,38.7632,38.7632,38.7343,38.7439,115639.0
2024-01-25 15:30:00,40.14,40.15,40.13,40.13,216235.0,38.7439,38.7536,38.7343,38.7343,216235.0
2024-01-25 15:40:00,40.14,40.14,40.12,40.13,129966.0,38.7439,38.7439,38.7246,38.7343,129966.0
2024-01-25 15:50:00,40.13,40.16,40.12,40.15,231027.0,38.7343,38.7632,38.7246,38.7536,231027.0
2024-01-26 09:30:00,40.08,40.23,40.05,40.23,448129.0,38.686,38.8308,38.657,38.8308,448129.0
2024-01-26 09:40:00,40.23,40.24,40.15,40.15,299136.0,38.8308,38.8404,38.7536,38.7536,299136.0
2024-01-26 09:50:00,40.16,40.17,40.14,40.16,257086.0,38.7632,38.7729,38.7439,38.7632,257086.0
2024-01-26 10:00:00,40.16,40.17,40.09,40.14,364287.0,38.7632,38.7729,38.6957,38.7439,364287.0
2024-01-26 10:10:00,40.14,40.15,40.11,40.13,483384.0,38.7439,38.7536,38.715,38.7343,483384.0
2024-01-26 10:20:00,40.13,40.17,40.12,40.16,181686.0,38.7343,38.7729,38.7246,38.7632,181686.0
2024-01-26 10:30:00,40.16,40.22,40.14,40.2,181833.0,38.7632,38.8211,38.7439,38.8018,181833.0
2024-01-26 10:40:00,40.21,40.27,40.2,40.24,197922.0,38.8115,38.8694,38.8018,38.8404,197922.0
2024-01-26 10:50:00,40.24,40.26,40.22,40.23,197258.0,38.8404,38.8597,38.8211,38.8308,197258.0
2024-01-26 11:00:00,40.23,40.24,40.19,40.22,89977.0,38.8308,38.8404,38.7922,38.8211,89977.0
2024-01-26 11:10:00,40.22,40.22,40.17,40.19,191888.0,38.8211,38.8211,38.7729,38.7922,191888.0
2024-01-26 11:20:00,40.19,40.22,40.18,40.21,222793.0,38.7922,38.8211,38.7825,38.8115,222793.0
2024-01-26 11:30:00,40.21,40.22,40.18,40.18,217390.0,38.8115,38.8211,38.7825,38.7825,217390.0
2024-01-26 11:40:00,40.18,40.2,40.16,40.2,175735.0,38.7825,38.8018,38.7632,38.8018,175735.0
2024-01-26 11:50:00,40.2,40.23,40.19,40.22,221498.0,38.8018,38.8308,38.7922,38.8211,221498.0
2024-01-26 12:00:00,40.23,40.24,40.2,40.21,340884.0,38.8308,38.8404,38.8018,38.8115,340884.0
2024-01-26 12:10:00,40.21,40.22,40.19,40.2,186006.0,38.8115,38.8211,38.7922,38.8018,186006.0
2024-01-26 12:20:00,40.21,40.22,40.18,40.19,81210.0,38.8115,38.8211,38.7825,38.7922,81210.0
2024-01-26 12:30:00,40.18,40.19,40.14,40.15,168235.0,38.7825,38.7922,38.7439,38.7536,168235.0
2024-01-26 12:40:00,40.15,40.17,40.13,40.14,238067.0,38.7536,38.7729,38.7343,38.7439,238067.0
2024-01-26 12:50:00,40.13,40.17,40.13,40.15,157281.0,38.7343,38.7729,38.7343,38.7536,157281.0
2024-01-26 13:00:00,40.15,40.17,40.14,40.16,163799.0,38.7536,38.7729,38.7439,38.7632,163799.0
2024-01-26 13:10:00,40.17,40.17,40.14,40.14,93608.0,38.7729,38.7729,38.7439,38.7439,93608.0
2024-01-26 13:20:00,40.15,40.18,40.14,40.16,117351.0,38.7536,38.7825,38.7439,38.7632,117351.0
2024-01-26 13:30:00,40.16,40.18,40.15,40.18,150354.0,38.7632,38.7825,38.7536,38.7825,150354.0
2024-01-26 13:40:00,40.17,40.17,40.13,40.14,109653.0,38.7729,38.7729,38.7343,38.7439,109653.0
2024-01-26 13:50:00,40.14,40.15,40.12,40.14,102499.0,38.7439,38.7536,38.7246,38.7439,102499.0
2024-01-26 14:00:00,40.14,40.15,40.13,40.13,84319.0,38.7439,38.7536,38.7343,38.7343,84319.0
2024-01-26 14:10:00,40.14,40.16,40.13,40.14,121653.0,38.7439,38.7632,38.7343,38.7439,121653.0
2024-01-26 14:20:00,40.14,40.15,40.12,40.13,120485.0,38.7439,38.7536,38.7246,38.7343,120485.0
2024-01-26 14:30:00,40.14,40.15,40.12,40.15,143579.0,38.7439,38.7536,38.7246,38.7536,143579.0
2024-01-26 14:40:00,40.14,40.18,40.14,40.18,77038.0,38.7439,38.7825,38.7439,38.7825,77038.0
2024-01-26 14:50:00,40.18,40.19,40.16,40.18,231788.0,38.7825,38.7922,38.7632,38.7825,231788.0
2024-01-26 15:00:00,40.17,40.18,40.15,40.17,424293.0,38.7729,38.7825,38.7536,38.7729,424293.0
2024-01-26 15:10:00,40.17,40.18,40.16,40.16,88827.0,38.7729,38.7825,38.7632,38.7632,88827.0
2024-01-26 15:20:00,40.17,40.17,40.15,40.15,121066.0,38.7729,38.7729,38.7536,38.7536,121066.0
2024-01-26 15:30:00,40.15,40.16,40.15,40.16,97737.0,38.7536,38.7632,38.7536,38.7632,97737.0
2024-01-26 15:40:00,40.15,40.17,40.14,40.17,146871.0,38.7536,38.7729,38.7439,38.7729,146871.0
2024-01-26 15:50:00,40.17,40.17,40.15,40.17,222842.0,38.7729,38.7729,38.7536,38.7729,222842.0
2024-01-29 09:30:00,40.26,40.27,40.09,40.12,626043.0,38.8597,38.8694,38.6957,38.7246,626043.0
2024-01-29 09:40:00,40.11,40.12,40.07,40.08,257659.0,38.715,38.7246,38.6764,38.686,257659.0
2024-01-29 09:50:00,40.08,40.13,40.08,40.13,102077.0,38.686,38.7343,38.686,38.7343,102077.0
2024-01-29 10:00:00,40.13,40.13,40.04,40.08,421086.0,38.7343,38.7343,38.6474,38.686,421086.0
2024-01-29 10:10:00,40.08,40.12,40.07,40.08,187374.0,38.686,38.7246,38.6764,38.686,187374.0
2024-01-29 10:20:00,40.08,40.09,40.03,40.04,258856.0,38.686,38.6957,38.6377,38.6474,258856.0
2024-01-29 10:30:00,40.05,40.06,40.02,40.05,268351.0,38.657,38.6667,38.6281,38.657,268351.0
2024-01-29 10:40:00,40.05,40.06,40.01,40.01,191363.0,38.657,38.6667,38.6184,38.6184,191363.0
2024-01-29 10:50:00,40.01,40.02,39.98,39.98,395749.0,38.6184,38.6281,38.5895,38.5895,395749.0
2024-01-29 11:00:00,39.99,40.03,39.98,40.01,227606.0,38.5991,38.6377,38.5895,38.6184,227606.0
2024-01-29 11:10:00,40.02,40.03,40.0,40.01,213387.0,38.6281,38.6377,38.6088,38.6184,213387.0
2024-01-29 11:20:00,40.01,40.01,39.98,40.0,246733.0,38.6184,38.6184,38.5895,38.6088,246733.0
2024-01-29 11:30:00,40.0,40.02,40.0,40.01,264906.0,38.6088,38.6281,38.6088,38.6184,264906.0
2024-01-29 11:40:00,40.0,40.03,40.0,40.02,251819.0,38.6088,38.6377,38.6088,38.6281,251819.0
2024-01-29 11:50:00,40.02,40.05,40.02,40.05,263707.0,38.6281,38.657,38.6281,38.657,263707.0
2024-01-29 12:00:00,40.05,40.06,40.04,40.06,286493.0,38.657,38.6667,38.6474,38.6667,286493.0
2024-01-29 12:10:00,40.05,40.07,40.05,40.07,173999.0,38.657,38.6764,38.657,38.6764,173999.0
2024-01-29 12:20:00,40.07,40.08,40.05,40.05,174698.0,38.6764,38.686,38.657,38.657,174698.0
2024-01-29 12:30:00,40.05,40.06,40.04,40.05,965181.0,38.657,38.6667,38.6474,38.657,965181.0
2024-01-29 12:40:00,40.04,40.05,40.0,40.01,194921.0,38.6474,38.657,38.6088,38.6184,194921.0
2024-01-29 12:50:00,40.01,40.02,40.0,40.02,160359.0,38.6184,38.6281,38.6088,38.6281,160359.0
2024-01-29 13:00:00,40.02,40.02,39.97,39.97,195301.0,38.6281,38.6281,38.5798,38.5798,195301.0
2024-01-29 13:10:00,39.97,39.98,39.94,39.97,123374.0,38.5798,38.5895,38.5509,38.5798,123374.0
2024-01-29 13:20:00,39.97,39.98,39.96,39.98,115386.0,38.5798,38.5895,38.5702,38.5895,115386.0
2024-01-29 13:30:00,39.98,39.99,39.97,39.98,89469.0,38.5895,38.5991,38.5798,38.5895,89469.0
2024-01-29 13:40:00,39.98,39.99,39.97,39.99,299310.0,38.5895,38.5991,38.5798,38.5991,299310.0
2024-01-29 13:50:00,39.98,39.99,39.98,39.98,82089.0,38.5895,38.5991,38.5895,38.5895,82089.0
2024-01-29 14:00:00,39.98,40.01,39.98,40.01,141165.0,38.5895,38.6184,38.5895,38.6184,141165.0
2024-01-29 14:10:00,40.01,40.06,40.0,40.04,89233.0,38.6184,38.6667,38.6088,38.6474,89233.0
2024-01-29 14:20:00,40.04,40.05,40.03,40.05,132256.0,38.6474,38.657,38.6377,38.657,132256.0
2024-01-29 14:30:00,40.05,40.06,40.04,40.05,136631.0,38.657,38.6667,38.6474,38.657,136631.0
2024-01-29 14:40:00,40.06,40.07,40.04,40.05,242902.0,38.6667,38.6764,38.6474,38.657,242902.0
2024-01-29 14:50:00,40.04,40.06,40.04,40.05,95985.0,38.6474,38.6667,38.6474,38.657,95985.0
2024-01-29 15:00:00,40.06,40.14,40.05,40.13,425496.0,38.6667,38.7439,38.657,38.7343,425496.0
2024-01-29 15:10:00,40.12,40.17,40.11,40.17,332264.0,38.7246,38.7729,38.715,38.7729,332264.0
2024-01-29 15:20:00,40.16,40.2,40.16,40.18,235827.0,38.7632,38.8018,38.7632,38.7825,235827.0
2024-01-29 15:30:00,40.18,40.2,40.17,40.18,374552.0,38.7825,38.8018,38.7729,38.7825,374552.0
2024-01-29 15:40:00,40.18,40.19,40.16,40.18,254482.0,38.7825,38.7922,38.7632,38.7825,254482.0
2024-01-29 15:50:00,40.18,40.18,40.16,40.17,734589.0,38.7825,38.7825,38.7632,38.7729,734589.0
2024-01-30 09:30:00,39.74,39.8,39.7,39.74,542541.0,38.3578,38.4157,38.3192,38.3578,542541.0
2024-01-30 09:40:00,39.73,39.76,39.71,39.75,299829.0,38.3482,38.3771,38.3289,38.3675,299829.0
2024-01-30 09:50:00,39.76,39.79,39.75,39.79,148803.0,38.3771,38.4061,38.3675,38.4061,148803.0
2024-01-30 10:00:00,39.79,39.81,39.69,39.71,561819.0,38.4061,38.4254,38.3096,38.3289,561819.0
2024-01-30 10:10:00,39.72,39.73,39.64,39.66,237880.0,38.3385,38.3482,38.2613,38.2806,237880.0
2024-01-30 10:20:00,39.67,39.69,39.64,39.68,199662.0,38.2903,38.3096,38.2613,38.2999,199662.0
2024-01-30 10:30:00,39.68,39.71,39.66,39.7,184612.0,38.2999,38.3289,38.2806,38.3192,184612.0
2024-01-30 10:40:00,39.7,39.7,39.67,39.7,141489.0,38.3192,38.3192,38.2903,38.3192,141489.0
2024-01-30 10:50:00,39.7,39.72,39.67,39.72,218563.0,38.3192,38.3385,38.2903,38.3385,218563.0
2024-01-30 11:00:00,39.72,39.72,39.69,39.69,135031.0,38.3385,38.3385,38.3096,38.3096,135031.0
2024-01-30 11:10:00,39.7,39.73,39.69,39.72,113104.0,38.3192,38.3482,38.3096,38.3385,113104.0
2024-01-30 11:20:00,39.73,39.75,39.71,39.74,83844.0,38.3482,38.3675,38.3289,38.3578,83844.0
2024-01-30 11:30:00,39.73,39.75,39.73,39.75,83991.0,38.3482,38.3675,38.3482,38.3675,83991.0
2024-01-30 11:40:00,39.75,39.79,39.74,39.78,160480.0,38.3675,38.4061,38.3578,38.3964,160480.0
2024-01-30 11:50:00,39.78,39.8,39.77,39.8,205636.0,38.3964,38.4157,38.3868,38.4157,205636.0
2024-01-30 12:00:00,39.81,39.82,39.79,39.8,162484.0,38.4254,38.435,38.4061,38.4157,162484.0
2024-01-30 12:10:00,39.8,39.81,39.77,39.78,172802.0,38.4157,38.4254,38.3868,38.3964,172802.0
2024-01-30 12:20:00,39.78,39.79,39.75,39.76,89868.0,38.3964,38.4061,38.3675,38.3771,89868.0
2024-01-30 12:30:00,39.75,39.76,39.73,39.76,138913.0,38.3675,38.3771,38.3482,38.3771,138913.0
2024-01-30 12:40:00,39.76,39.76,39.73,39.73,63440.0,38.3771,38.3771,38.3482,38.3482,63440.0
2024-01-30 12:50:00,39.74,39.75,39.72,39.72,103752.0,38.3578,38.3675,38.3385,38.3385,103752.0
2024-01-30 13:00:00,39.72,39.73,39.71,39.72,169510.0,38.3385,38.3482,38.3289,38.3385,169510.0
2024-01-30 13:10:00,39.73,39.75,39.72,39.75,69035.0,38.3482,38.3675,38.3385,38.3675,69035.0
2024-01-30 13:20:00,39.75,39.75,39.73,39.75,89748.0,38.3675,38.3675,38.3482,38.3675,89748.0
2024-01-30 13:30:00,39.75,39.75,39.73,39.73,95601.0,38.3675,38.3675,38.3482,38.3482,95601.0
2024-01-30 13:40:00,39.73,39.74,39.73,39.73,81403.0,38.3482,38.3578,38.3482,38.3482,81403.0
2024-01-30 13:50:00,39.74,39.75,39.73,39.74,82956.0,38.3578,38.3675,38.3482,38.3578,82956.0
2024-01-30 14:00:00,39.74,39.75,39.72,39.73,90675.0,38.3578,38.3675,38.3385,38.3482,90675.0
2024-01-30 14:10:00,39.73,39.75,39.72,39.73,122014.0,38.3482,38.3675,38.3385,38.3482,122014.0
2024-01-30 14:20:00,39.74,39.76,39.73,39.75,90228.0,38.3578,38.3771,38.3482,38.3675,90228.0
2024-01-30 14:30:00,39.76,39.77,39.75,39.77,158541.0,38.3771,38.3868,38.3675,38.3868,158541.0
2024-01-30 14:40:00,39.77,39.78,39.76,39.77,184951.0,38.3868,38.3964,38.3771,38.3868,184951.0
2024-01-30 14:50:00,39.77,39.77,39.76,39.76,118256.0,38.3868,38.3868,38.3771,38.3771,118256.0
2024-01-30 15:00:00,39.77,39.79,39.76,39.77,178388.0,38.3868,38.4061,38.3771,38.3868,178388.0
2024-01-30 15:10:00,39.78,39.79,39.77,39.79,329231.0,38.3964,38.4061,38.3868,38.4061,329231.0
2024-01-30 15:20:00,39.79,39.81,39.78,39.8,303136.0,38.4061,38.4254,38.3964,38.4157,303136.0
2024-01-30 15:30:00,39.8,39.81,39.78,39.79,240832.0,38.4157,38.4254,38.3964,38.4061,240832.0
2024-01-30 15:40:00,39.78,39.8,39.78,39.8,337952.0,38.3964,38.4157,38.3964,38.4157,337952.0
2024-01-30 15:50:00,39.8,39.82,39.79,39.81,884656.0,38.4157,38.435,38.4061,38.4254,884656.0
2024-01-31 09:30:00,39.7,39.83,39.7,39.81,305927.0,38.3192,38.4447,38.3192,38.4254,305927.0
2024-01-31 09:40:00,39.82,39.85,39.8,39.83,177434.0,38.435,38.464,38.4157,38.4447,177434.0
2024-01-31 09:50:00,39.84,39.88,39.81,39.84,84976.0,38.4544,38.493,38.4254,38.4544,84976.0
2024-01-31 10:00:00,39.84,39.87,39.81,39.84,188550.0,38.4544,38.4833,38.4254,38.4544,188550.0
2024-01-31 10:10:00,39.84,39.88,39.81,39.88,137326.0,38.4544,38.493,38.4254,38.493,137326.0
2024-01-31 10:20:00,39.88,39.91,39.86,39.89,166293.0,38.493,38.5219,38.4737,38.5026,166293.0
2024-01-31 10:30:00,39.88,39.89,39.84,39.87,131414.0,38.493,38.5026,38.4544,38.4833,131414.0
2024-01-31 10:40:00,39.86,39.9,39.83,39.9,102332.0,38.4737,38.5123,38.4447,38.5123,102332.0
2024-01-31 10:50:00,39.9,39.95,39.87,39.95,115276.0,38.5123,38.5605,38.4833,38.5605,115276.0
2024-01-31 11:00:00,39.94,39.96,39.92,39.96,148439.0,38.5509,38.5702,38.5316,38.5702,148439.0
2024-01-31 11:10:00,39.96,39.96,39.92,39.93,210978.0,38.5702,38.5702,38.5316,38.5412,210978.0
2024-01-31 11:20:00,39.93,39.94,39.86,39.86,555614.0,38.5412,38.5509,38.4737,38.4737,555614.0
2024-01-31 11:30:00,39.87,39.87,39.84,39.85,384630.0,38.4833,38.4833,38.4544,38.464,384630.0
2024-01-31 11:40:00,39.84,39.9,39.82,39.89,237187.0,38.4544,38.5123,38.435,38.5026,237187.0
2024-01-31 11:50:00,39.88,39.91,39.87,39.89,87274.0,38.493,38.5219,38.4833,38.5026,87274.0
2024-01-31 12:00:00,39.88,39.9,39.87,39.88,113017.0,38.493,38.5123,38.4833,38.493,113017.0
2024-01-31 12:10:00,39.88,39.89,39.83,39.84,73519.0,38.493,38.5026,38.4447,38.4544,73519.0
2024-01-31 12:20:00,39.84,39.88,39.84,39.87,210230.0,38.4544,38.493,38.4544,38.4833,210230.0
2024-01-31 12:30:00,39.87,39.88,39.82,39.84,256917.0,38.4833,38.493,38.435,38.4544,256917.0
2024-01-31 12:40:00,39.84,39.87,39.84,39.84,98788.0,38.4544,38.4833,38.4544,38.4544,98788.0
2024-01-31 12:50:00,39.85,39.87,39.84,39.86,82183.0,38.464,38.4833,38.4544,38.4737,82183.0
2024-01-31 13:00:00,39.87,39.87,39.84,39.86,104980.0,38.4833,38.4833,38.4544,38.4737,104980.0
2024-01-31 13:10:00,39.86,39.86,39.81,39.83,130008.0,38.4737,38.4737,38.4254,38.4447,130008.0
2024-01-31 13:20:00,39.83,39.83,39.78,39.8,109460.0,38.4447,38.4447,38.3964,38.4157,109460.0
2024-01-31 13:30:00,39.79,39.81,39.78,39.79,195214.0,38.4061,38.4254,38.3964,38.4061,195214.0
2024-01-31 13:40:00,39.79,39.83,39.78,39.83,143765.0,38.4061,38.4447,38.3964,38.4447,143765.0
2024-01-31 13:50:00,39.83,39.84,39.81,39.81,63981.0,38.4447,38.4544,38.4254,38.4254,63981.0
2024-01-31 14:00:00,39.82,39.86,39.73,39.75,485006.0,38.435,38.4737,38.3482,38.3675,485006.0
2024-01-31 14:10:00,39.76,39.8,39.72,39.72,223397.0,38.3771,38.4157,38.3385,38.3385,223397.0
2024-01-31 14:20:00,39.73,39.75,39.69,39.72,142327.0,38.3482,38.3675,38.3096,38.3385,142327.0
2024-01-31 14:30:00,39.73,39.88,39.69,39.87,626341.0,38.3482,38.493,38.3096,38.4833,626341.0
2024-01-31 14:40:00,39.87,39.98,39.86,39.9,394967.0,38.4833,38.5895,38.4737,38.5123,394967.0
2024-01-31 14:50:00,39.9,39.91,39.78,39.79,279502.0,38.5123,38.5219,38.3964,38.4061,279502.0
2024-01-31 15:00:00,39.8,39.81,39.55,39.64,376018.0,38.4157,38.4254,38.1744,38.2613,376018.0
2024-01-31 15:10:00,39.64,39.7,39.6,39.61,271734.0,38.2613,38.3192,38.2227,38.2324,271734.0
2024-01-31 15:20:00,39.61,39.71,39.59,39.7,313619.0,38.2324,38.3289,38.213,38.3192,313619.0
2024-01-31 15:30:00,39.7,39.71,39.65,39.7,374801.0,38.3192,38.3289,38.271,38.3192,374801.0
2024-01-31 15:40:00,39.71,39.75,39.64,39.65,390716.0,38.3289,38.3675,38.2613,38.271,390716.0
2024-01-31 15:50:00,39.64,39.66,39.61,39.64,642691.0,38.2613,38.2806,38.2324,38.2613,642691.0
2024-02-01 09:30:00,39.78,39.87,39.77,39.87,573923.0,38.3964,38.4833,38.3868,38.4833,573923.0
2024-02-01 09:40:00,39.87,39.92,39.86,39.87,175823.0,38.4833,38.5316,38.4737,38.4833,175823.0
2024-02-01 09:50:00,39.87,39.89,39.82,39.86,1618757.0,38.4833,38.5026,38.435,38.4737,1618757.0
2024-02-01 10:00:00,39.85,39.89,39.78,39.89,470491.0,38.464,38.5026,38.3964,38.5026,470491.0
2024-02-01 10:10:00,39.88,39.9,39.86,39.87,239698.0,38.493,38.5123,38.4737,38.4833,239698.0
2024-02-01 10:20:00,39.86,39.88,39.82,39.87,381955.0,38.4737,38.493,38.435,38.4833,381955.0
2024-02-01 10:30:00,39.87,39.89,39.84,39.87,292259.0,38.4833,38.5026,38.4544,38.4833,292259.0
2024-02-01 10:40:00,39.87,39.87,39.81,39.83,274353.0,38.4833,38.4833,38.4254,38.4447,274353.0
2024-02-01 10:50:00,39.84,39.84,39.7,39.71,213402.0,38.4544,38.4544,38.3192,38.3289,213402.0
2024-02-01 11:00:00,39.71,39.73,39.7,39.71,249028.0,38.3289,38.3482,38.3192,38.3289,249028.0
2024-02-01 11:10:00,39.71,39.76,39.69,39.73,234248.0,38.3289,38.3771,38.3096,38.3482,234248.0
2024-02-01 11:20:00,39.73,39.77,39.73,39.76,147392.0,38.3482,38.3868,38.3482,38.3771,147392.0
2024-02-01 11:30:00,39.76,39.81,39.76,39.8,156779.0,38.3771,38.4254,38.3771,38.4157,156779.0
2024-02-01 11:40:00,39.8,39.86,39.79,39.84,273422.0,38.4157,38.4737,38.4061,38.4544,273422.0
2024-02-01 11:50:00,39.84,39.86,39.82,39.82,222008.0,38.4544,38.4737,38.435,38.435,222008.0
2024-02-01 12:00:00,39.83,39.91,39.83,39.91,368874.0,38.4447,38.5219,38.4447,38.5219,368874.0
2024-02-01 12:10:00,39.91,39.91,39.85,39.86,400984.0,38.5219,38.5219,38.464,38.4737,400984.0
2024-02-01 12:20:00,39.86,39.87,39.82,39.87,165913.0,38.4737,38.4833,38.435,38.4833,165913.0
2024-02-01 12:30:00,39.86,39.88,39.85,39.86,142622.0,38.4737,38.493,38.464,38.4737,142622.0
2024-02-01 12:40:00,39.87,39.88,39.84,39.88,157308.0,38.4833,38.493,38.4544,38.493,157308.0
2024-02-01 12:50:00,39.88,39.92,39.86,39.88,554694.0,38.493,38.5316,38.4737,38.493,554694.0
2024-02-01 13:00:00,39.88,39.89,39.82,39.84,166177.0,38.493,38.5026,38.435,38.4544,166177.0
2024-02-01 13:10:00,39.83,39.88,39.83,39.85,105579.0,38.4447,38.493,38.4447,38.464,105579.0
2024-02-01 13:20:00,39.86,39.89,39.85,39.87,214819.0,38.4737,38.5026,38.464,38.4833,214819.0
2024-02-01 13:30:00,39.87,39.91,39.86,39.87,140582.0,38.4833,38.5219,38.4737,38.4833,140582.0
2024-02-01 13:40:00,39.88,39.9,39.86,39.88,80411.0,38.493,38.5123,38.4737,38.493,80411.0
2024-02-01 13:50:00,39.89,39.9,39.87,39.89,167681.0,38.5026,38.5123,38.4833,38.5026,167681.0
2024-02-01 14:00:00,39.88,39.91,39.88,39.91,125714.0,38.493,38.5219,38.493,38.5219,125714.0
2024-02-01 14:10:00,39.91,39.92,39.86,39.88,264482.0,38.5219,38.5316,38.4737,38.493,264482.0
2024-02-01 14:20:00,39.87,39.88,39.86,39.88,232600.0,38.4833,38.493,38.4737,38.493,232600.0
2024-02-01 14:30:00,39.88,39.88,39.84,39.88,210788.0,38.493,38.493,38.4544,38.493,210788.0
2024-02-01 14:40:00,39.88,39.91,39.87,39.9,151170.0,38.493,38.5219,38.4833,38.5123,151170.0
2024-02-01 14:50:00,39.9,39.9,39.86,39.89,285763.0,38.5123,38.5123,38.4737,38.5026,285763.0
2024-02-01 15:00:00,39.89,39.91,39.88,39.9,247339.0,38.5026,38.5219,38.493,38.5123,247339.0
2024-02-01 15:10:00,39.9,39.9,39.88,39.89,708734.0,38.5123,38.5123,38.493,38.5026,708734.0
2024-02-01 15:20:00,39.9,39.91,39.88,39.91,311474.0,38.5123,38.5219,38.493,38.5219,311474.0
2024-02-01 15:30:00,39.9,39.92,39.9,39.91,314380.0,38.5123,38.5316,38.5123,38.5219,314380.0
2024-02-01 15:40:00,39.92,39.93,39.89,39.9,466378.0,38.5316,38.5412,38.5026,38.5123,466378.0
2024-02-01 15:50:00,39.9,39.91,39.89,39.91,823937.0,38.5123,38.5219,38.5026,38.5219,823937.0
2024-02-02 09:30:00,39.59,39.62,39.51,39.55,448557.0,38.213,38.242,38.1358,38.1744,448557.0
2024-02-02 09:40:00,39.55,39.64,39.52,39.61,271349.0,38.1744,38.2613,38.1455,38.2324,271349.0
2024-02-02 09:50:00,39.6,39.61,39.54,39.61,145581.0,38.2227,38.2324,38.1648,38.2324,145581.0
2024-02-02 10:00:00,39.6,39.6,39.48,39.5,301216.0,38.2227,38.2227,38.1069,38.1262,301216.0
2024-02-02 10:10:00,39.49,39.52,39.47,39.5,323192.0,38.1165,38.1455,38.0972,38.1262,323192.0
2024-02-02 10:20:00,39.5,39.53,39.47,39.48,340471.0,38.1262,38.1551,38.0972,38.1069,340471.0
2024-02-02 10:30:00,39.48,39.49,39.43,39.49,494723.0,38.1069,38.1165,38.0586,38.1165,494723.0
2024-02-02 10:40:00,39.49,39.55,39.49,39.51,462684.0,38.1165,38.1744,38.1165,38.1358,462684.0
2024-02-02 10:50:00,39.51,39.54,39.49,39.52,248937.0,38.1358,38.1648,38.1165,38.1455,248937.0
2024-02-02 11:00:00,39.53,39.54,39.5,39.5,259640.0,38.1551,38.1648,38.1262,38.1262,259640.0
2024-02-02 11:10:00,39.51,39.51,39.46,39.47,200232.0,38.1358,38.1358,38.0876,38.0972,200232.0
2024-02-02 11:20:00,39.47,39.51,39.46,39.51,270820.0,38.0972,38.1358,38.0876,38.1358,270820.0
2024-02-02 11:30:00,39.51,39.52,39.49,39.52,199255.0,38.1358,38.1455,38.1165,38.1455,199255.0
2024-02-02 11:40:00,39.52,39.53,39.5,39.51,250659.0,38.1455,38.1551,38.1262,38.1358,250659.0
2024-02-02 11:50:00,39.51,39.52,39.49,39.51,180592.0,38.1358,38.1455,38.1165,38.1358,180592.0
2024-02-02 12:00:00,39.51,39.54,39.51,39.51,268180.0,38.1358,38.1648,38.1358,38.1358,268180.0
2024-02-02 12:10:00,39.51,39.55,39.51,39.54,97899.0,38.1358,38.1744,38.1358,38.1648,97899.0
2024-02-02 12:20:00,39.55,39.57,39.53,39.57,154047.0,38.1744,38.1937,38.1551,38.1937,154047.0
2024-02-02 12:30:00,39.56,39.57,39.55,39.56,144911.0,38.1841,38.1937,38.1744,38.1841,144911.0
2024-02-02 12:40:00,39.57,39.57,39.49,39.52,514821.0,38.1937,38.1937,38.1165,38.1455,514821.0
2024-02-02 12:50:00,39.52,39.53,39.49,39.53,122786.0,38.1455,38.1551,38.1165,38.1551,122786.0
2024-02-02 13:00:00,39.53,39.55,39.52,39.52,178278.0,38.1551,38.1744,38.1455,38.1455,178278.0
2024-02-02 13:10:00,39.53,39.57,39.52,39.57,186159.0,38.1551,38.1937,38.1455,38.1937,186159.0
2024-02-02 13:20:00,39.57,39.59,39.54,39.56,151492.0,38.1937,38.213,38.1648,38.1841,151492.0
2024-02-02 13:30:00,39.56,39.58,39.55,39.58,143107.0,38.1841,38.2034,38.1744,38.2034,143107.0
2024-02-02 13:40:00,39.58,39.6,39.57,39.59,299378.0,38.2034,38.2227,38.1937,38.213,299378.0
2024-02-02 13:50:00,39.58,39.6,39.58,39.59,232889.0,38.2034,38.2227,38.2034,38.213,232889.0
2024-02-02 14:00:00,39.59,39.62,39.59,39.61,116232.0,38.213,38.242,38.213,38.2324,116232.0
2024-02-02 14:10:00,39.61,39.63,39.59,39.61,117873.0,38.2324,38.2517,38.213,38.2324,117873.0
2024-02-02 14:20:00,39.61,39.62,39.59,39.62,152275.0,38.2324,38.242,38.213,38.242,152275.0
2024-02-02 14:30:00,39.62,39.63,39.6,39.62,157797.0,38.242,38.2517,38.2227,38.242,157797.0
2024-02-02 14:40:00,39.63,39.64,39.62,39.64,183357.0,38.2517,38.2613,38.242,38.2613,183357.0
2024-02-02 14:50:00,39.64,39.64,39.62,39.64,162892.0,38.2613,38.2613,38.242,38.2613,162892.0
2024-02-02 15:00:00,39.64,39.65,39.62,39.65,253181.0,38.2613,38.271,38.242,38.271,253181.0
2024-02-02 15:10:00,39.65,39.66,39.64,39.65,167852.0,38.271,38.2806,38.2613,38.271,167852.0
2024-02-02 15:20:00,39.65,39.67,39.63,39.67,412461.0,38.271,38.2903,38.2517,38.2903,412461.0
2024-02-02 15:30:00,39.66,39.67,39.63,39.65,443079.0,38.2806,38.2903,38.2517,38.271,443079.0
2024-02-02 15:40:00,39.65,39.65,39.61,39.63,364344.0,38.271,38.271,38.2324,38.2517,364344.0
2024-02-02 15:50:00,39.63,39.64,39.61,39.63,324405.0,38.2517,38.2613,38.2324,38.2517,324405.0
2024-02-05 09:30:00,39.52,39.6,39.49,39.57,469136.0,38.1455,38.2227,38.1165,38.1937,469136.0
2024-02-05 09:40:00,39.57,39.66,39.54,39.66,461695.0,38.1937,38.2806,38.1648,38.2806,461695.0
2024-02-05 09:50:00,39.65,39.66,39.62,39.66,272187.0,38.271,38.2806,38.242,38.2806,272187.0
2024-02-05 10:00:00,39.65,39.65,39.54,39.56,422096.0,38.271,38.271,38.1648,38.1841,422096.0
2024-02-05 10:10:00,39.56,39.58,39.5,39.53,256139.0,38.1841,38.2034,38.1262,38.1551,256139.0
2024-02-05 10:20:00,39.53,39.62,39.51,39.61,304531.0,38.1551,38.242,38.1358,38.2324,304531.0
2024-02-05 10:30:00,39.6,39.66,39.58,39.59,201009.0,38.2227,38.2806,38.2034,38.213,201009.0
2024-02-05 10:40:00,39.59,39.59,39.52,39.54,191363.0,38.213,38.213,38.1455,38.1648,191363.0
2024-02-05 10:50:00,39.54,39.58,39.53,39.55,188672.0,38.1648,38.2034,38.1551,38.1744,188672.0
2024-02-05 11:00:00,39.55,39.58,39.52,39.57,255631.0,38.1744,38.2034,38.1455,38.1937,255631.0
2024-02-05 11:10:00,39.56,39.6,39.56,39.59,180300.0,38.1841,38.2227,38.1841,38.213,180300.0
2024-02-05 11:20:00,39.59,39.6,39.56,39.57,209685.0,38.213,38.2227,38.1841,38.1937,209685.0
2024-02-05 11:30:00,39.57,39.6,39.56,39.58,216500.0,38.1937,38.2227,38.1841,38.2034,216500.0
2024-02-05 11:40:00,39.58,39.58,39.55,39.58,207492.0,38.2034,38.2034,38.1744,38.2034,207492.0
2024-02-05 11:50:00,39.58,39.62,39.57,39.61,149407.0,38.2034,38.242,38.1937,38.2324,149407.0
2024-02-05 12:00:00,39.61,39.66,39.61,39.66,103270.0,38.2324,38.2806,38.2324,38.2806,103270.0
2024-02-05 12:10:00,39.66,39.69,39.66,39.68,128872.0,38.2806,38.3096,38.2806,38.2999,128872.0
2024-02-05 12:20:00,39.68,39.68,39.64,39.66,409800.0,38.2999,38.2999,38.2613,38.2806,409800.0
2024-02-05 12:30:00,39.67,39.7,39.66,39.7,113855.0,38.2903,38.3192,38.2806,38.3192,113855.0
2024-02-05 12:40:00,39.7,39.74,39.69,39.7,154109.0,38.3192,38.3578,38.3096,38.3192,154109.0
2024-02-05 12:50:00,39.7,39.7,39.67,39.69,127477.0,38.3192,38.3192,38.2903,38.3096,127477.0
2024-02-05 13:00:00,39.68,39.7,39.66,39.7,278794.0,38.2999,38.3192,38.2806,38.3192,278794.0
2024-02-05 13:10:00,39.7,39.73,39.69,39.72,161280.0,38.3192,38.3482,38.3096,38.3385,161280.0
2024-02-05 13:20:00,39.72,39.74,39.7,39.73,96282.0,38.3385,38.3578,38.3192,38.3482,96282.0
2024-02-05 13:30:00,39.72,39.76,39.71,39.74,559789.0,38.3385,38.3771,38.3289,38.3578,559789.0
2024-02-05 13:40:00,39.74,39.77,39.73,39.76,151183.0,38.3578,38.3868,38.3482,38.3771,151183.0
2024-02-05 13:50:00,39.77,39.77,39.72,39.74,174128.0,38.3868,38.3868,38.3385,38.3578,174128.0
2024-02-05 14:00:00,39.73,39.76,39.72,39.75,106306.0,38.3482,38.3771,38.3385,38.3675,106306.0
2024-02-05 14:10:00,39.75,39.76,39.73,39.73,83955.0,38.3675,38.3771,38.3482,38.3482,83955.0
2024-02-05 14:20:00,39.73,39.77,39.73,39.75,130465.0,38.3482,38.3868,38.3482,38.3675,130465.0
2024-02-05 14:30:00,39.76,39.79,39.75,39.77,172543.0,38.3771,38.4061,38.3675,38.3868,172543.0
2024-02-05 14:40:00,39.77,39.78,39.76,39.77,76213.0,38.3868,38.3964,38.3771,38.3868,76213.0
2024-02-05 14:50:00,39.78,39.78,39.74,39.75,179378.0,38.3964,38.3964,38.3578,38.3675,179378.0
2024-02-05 15:00:00,39.75,39.76,39.7,39.71,123377.0,38.3675,38.3771,38.3192,38.3289,123377.0
2024-02-05 15:10:00,39.72,39.73,39.7,39.72,134373.0,38.3385,38.3482,38.3192,38.3385,134373.0
2024-02-05 15:20:00,39.73,39.75,39.71,39.74,126136.0,38.3482,38.3675,38.3289,38.3578,126136.0
2024-02-05 15:30:00,39.75,39.76,39.73,39.75,202991.0,38.3675,38.3771,38.3482,38.3675,202991.0
2024-02-05 15:40:00,39.75,39.76,39.73,39.73,353998.0,38.3675,38.3771,38.3482,38.3482,353998.0
2024-02-05 15:50:00,39.74,39.75,39.72,39.72,426101.0,38.3578,38.3675,38.3385,38.3385,426101.0
2024-02-06 09:30:00,40.38,40.4,40.31,40.36,530456.0,38.9756,38.9949,38.908,38.9563,530456.0
2024-02-06 09:40:00,40.37,40.42,40.36,40.41,279872.0,38.9659,39.0142,38.9563,39.0045,279872.0
2024-02-06 09:50:00,40.41,40.49,40.38,40.47,205848.0,39.0045,39.0817,38.9756,39.0624,205848.0
2024-02-06 10:00:00,40.46,40.47,40.41,40.46,369978.0,39.0528,39.0624,39.0045,39.0528,369978.0
2024-02-06 10:10:00,40.47,40.53,40.45,40.53,309882.0,39.0624,39.1204,39.0431,39.1204,309882.0
2024-02-06 10:20:00,40.53,40.54,40.49,40.5,364961.0,39.1204,39.13,39.0817,39.0914,364961.0
2024-02-06 10:30:00,40.49,40.58,40.49,40.55,257544.0,39.0817,39.1686,39.0817,39.1397,257544.0
2024-02-06 10:40:00,40.55,40.61,40.54,40.59,228817.0,39.1397,39.1976,39.13,39.1783,228817.0
2024-02-06 10:50:00,40.59,40.62,40.58,40.59,178194.0,39.1783,39.2072,39.1686,39.1783,178194.0
2024-02-06 11:00:00,40.59,40.61,40.56,40.57,256203.0,39.1783,39.1976,39.1493,39.159,256203.0
2024-02-06 11:10:00,40.58,40.61,40.57,40.61,169267.0,39.1686,39.1976,39.159,39.1976,169267.0
2024-02-06 11:20:00,40.61,40.65,40.6,40.65,182096.0,39.1976,39.2362,39.1879,39.2362,182096.0
2024-02-06 11:30:00,40.65,40.67,40.62,40.63,160363.0,39.2362,39.2555,39.2072,39.2169,160363.0
2024-02-06 11:40:00,40.64,40.67,40.59,40.61,240640.0,39.2265,39.2555,39.1783,39.1976,240640.0
2024-02-06 11:50:00,40.6,40.62,40.56,40.57,237307.0,39.1879,39.2072,39.1493,39.159,237307.0
2024-02-06 12:00:00,40.57,40.57,40.51,40.55,229634.0,39.159,39.159,39.101,39.1397,229634.0
2024-02-06 12:10:00,40.55,40.58,40.52,40.57,137242.0,39.1397,39.1686,39.1107,39.159,137242.0
2024-02-06 12:20:00,40.58,40.59,40.56,40.59,124435.0,39.1686,39.1783,39.1493,39.1783,124435.0
2024-02-06 12:30:00,40.59,40.6,40.57,40.58,148467.0,39.1783,39.1879,39.159,39.1686,148467.0
2024-02-06 12:40:00,40.59,40.62,40.58,40.61,108930.0,39.1783,39.2072,39.1686,39.1976,108930.0
2024-02-06 12:50:00,40.61,40.63,40.6,40.61,109816.0,39.1976,39.2169,39.1879,39.1976,109816.0
2024-02-06 13:00:00,40.61,40.63,40.59,40.62,196065.0,39.1976,39.2169,39.1783,39.2072,196065.0
2024-02-06 13:10:00,40.61,40.61,40.57,40.58,140557.0,39.1976,39.1976,39.159,39.1686,140557.0
2024-02-06 13:20:00,40.58,40.58,40.52,40.56,143068.0,39.1686,39.1686,39.1107,39.1493,143068.0
2024-02-06 13:30:00,40.57,40.6,40.56,40.59,113460.0,39.159,39.1879,39.1493,39.1783,113460.0
2024-02-06 13:40:00,40.59,40.6,40.57,40.59,118674.0,39.1783,39.1879,39.159,39.1783,118674.0
2024-02-06 13:50:00,40.59,40.63,40.59,40.62,194726.0,39.1783,39.2169,39.1783,39.2072,194726.0
2024-02-06 14:00:00,40.62,40.62,40.58,40.59,205502.0,39.2072,39.2072,39.1686,39.1783,205502.0
2024-02-06 14:10:00,40.59,40.6,40.55,40.57,161845.0,39.1783,39.1879,39.1397,39.159,161845.0
2024-02-06 14:20:00,40.58,40.6,40.57,40.59,183407.0,39.1686,39.1879,39.159,39.1783,183407.0
2024-02-06 14:30:00,40.59,40.61,40.58,40.6,283107.0,39.1783,39.1976,39.1686,39.1879,283107.0
2024-02-06 14:40:00,40.6,40.64,40.6,40.63,221612.0,39.1879,39.2265,39.1879,39.2169,221612.0
2024-02-06 14:50:00,40.63,40.65,40.62,40.64,178127.0,39.2169,39.2362,39.2072,39.2265,178127.0
2024-02-06 15:00:00,40.64,40.67,40.63,40.66,446244.0,39.2265,39.2555,39.2169,39.2458,446244.0
2024-02-06 15:10:00,40.66,40.67,40.65,40.66,428689.0,39.2458,39.2555,39.2362,39.2458,428689.0
2024-02-06 15:20:00,40.66,40.67,40.65,40.67,365717.0,39.2458,39.2555,39.2362,39.2555,365717.0
2024-02-06 15:30:00,40.66,40.67,40.64,40.66,169933.0,39.2458,39.2555,39.2265,39.2458,169933.0
2024-02-06 15:40:00,40.66,40.68,40.65,40.68,380550.0,39.2458,39.2651,39.2362,39.2651,380550.0
2024-02-06 15:50:00,40.68,40.72,40.67,40.72,487127.0,39.2651,39.3037,39.2555,39.3037,487127.0
2024-02-07 09:30:00,40.55,40.74,40.52,40.73,524599.0,39.1397,39.323,39.1107,39.3134,524599.0
2024-02-07 09:40:00,40.74,40.74,40.67,40.73,235096.0,39.323,39.323,39.2555,39.3134,235096.0
2024-02-07 09:50:00,40.73,40.75,40.66,40.68,197426.0,39.3134,39.3327,39.2458,39.2651,197426.0
2024-02-07 10:00:00,40.68,40.68,40.58,40.59,350850.0,39.2651,39.2651,39.1686,39.1783,350850.0
2024-02-07 10:10:00,40.6,40.66,40.59,40.6,229558.0,39.1879,39.2458,39.1783,39.1879,229558.0
2024-02-07 10:20:00,40.61,40.69,40.6,40.67,251285.0,39.1976,39.2748,39.1879,39.2555,251285.0
2024-02-07 10:30:00,40.68,40.73,40.66,40.68,333895.0,39.2651,39.3134,39.2458,39.2651,333895.0
2024-02-07 10:40:00,40.69,40.72,40.67,40.7,169973.0,39.2748,39.3037,39.2555,39.2844,169973.0
2024-02-07 10:50:00,40.7,40.71,40.63,40.64,228888.0,39.2844,39.2941,39.2169,39.2265,228888.0
2024-02-07 11:00:00,40.64,40.65,40.61,40.62,224282.0,39.2265,39.2362,39.1976,39.2072,224282.0
2024-02-07 11:10:00,40.62,40.64,40.61,40.64,283386.0,39.2072,39.2265,39.1976,39.2265,283386.0
2024-02-07 11:20:00,40.63,40.64,40.6,40.62,172755.0,39.2169,39.2265,39.1879,39.2072,172755.0
2024-02-07 11:30:00,40.62,40.63,40.58,40.59,122237.0,39.2072,39.2169,39.1686,39.1783,122237.0
2024-02-07 11:40:00,40.59,40.6,40.58,40.59,511053.0,39.1783,39.1879,39.1686,39.1783,511053.0
2024-02-07 11:50:00,40.59,40.61,40.58,40.61,112552.0,39.1783,39.1976,39.1686,39.1976,112552.0
2024-02-07 12:00:00,40.61,40.63,40.59,40.63,148101.0,39.1976,39.2169,39.1783,39.2169,148101.0
2024-02-07 12:10:00,40.63,40.65,40.6,40.62,167949.0,39.2169,39.2362,39.1879,39.2072,167949.0
2024-02-07 12:20:00,40.62,40.63,40.59,40.6,160024.0,39.2072,39.2169,39.1783,39.1879,160024.0
2024-02-07 12:30:00,40.59,40.62,40.58,40.59,87281.0,39.1783,39.2072,39.1686,39.1783,87281.0
2024-02-07 12:40:00,40.59,40.61,40.58,40.59,118179.0,39.1783,39.1976,39.1686,39.1783,118179.0
2024-02-07 12:50:00,40.59,40.62,40.59,40.62,93331.0,39.1783,39.2072,39.1783,39.2072,93331.0
2024-02-07 13:00:00,40.62,40.69,40.6,40.63,223617.0,39.2072,39.2748,39.1879,39.2169,223617.0
2024-02-07 13:10:00,40.64,40.65,40.61,40.63,122118.0,39.2265,39.2362,39.1976,39.2169,122118.0
2024-02-07 13:20:00,40.63,40.66,40.62,40.65,70810.0,39.2169,39.2458,39.2072,39.2362,70810.0
2024-02-07 13:30:00,40.66,40.68,40.63,40.65,147790.0,39.2458,39.2651,39.2169,39.2362,147790.0
2024-02-07 13:40:00,40.65,40.65,40.61,40.63,395897.0,39.2362,39.2362,39.1976,39.2169,395897.0
2024-02-07 13:50:00,40.64,40.65,40.63,40.64,110254.0,39.2265,39.2362,39.2169,39.2265,110254.0
2024-02-07 14:00:00,40.63,40.69,40.63,40.69,99400.0,39.2169,39.2748,39.2169,39.2748,99400.0
2024-02-07 14:10:00,40.69,40.7,40.65,40.65,133638.0,39.2748,39.2844,39.2362,39.2362,133638.0
2024-02-07 14:20:00,40.66,40.67,40.65,40.66,150861.0,39.2458,39.2555,39.2362,39.2458,150861.0
2024-02-07 14:30:00,40.65,40.68,40.65,40.66,215527.0,39.2362,39.2651,39.2362,39.2458,215527.0
2024-02-07 14:40:00,40.67,40.69,40.66,40.68,237909.0,39.2555,39.2748,39.2458,39.2651,237909.0
2024-02-07 14:50:00,40.68,40.68,40.66,40.67,120995.0,39.2651,39.2651,39.2458,39.2555,120995.0
2024-02-07 15:00:00,40.67,40.68,40.66,40.67,212276.0,39.2555,39.2651,39.2458,39.2555,212276.0
2024-02-07 15:10:00,40.67,40.69,40.66,40.68,219148.0,39.2555,39.2748,39.2458,39.2651,219148.0
2024-02-07 15:20:00,40.68,40.69,40.66,40.68,228944.0,39.2651,39.2748,39.2458,39.2651,228944.0
2024-02-07 15:30:00,40.68,40.69,40.67,40.69,193179.0,39.2651,39.2748,39.2555,39.2748,193179.0
2024-02-07 15:40:00,40.69,40.7,40.66,40.66,582242.0,39.2748,39.2844,39.2458,39.2458,582242.0
2024-02-07 15:50:00,40.66,40.69,40.66,40.68,396807.0,39.2458,39.2748,39.2458,39.2651,396807.0
2024-02-08 09:30:00,40.53,40.58,40.48,40.49,557147.0,39.1204,39.1686,39.0721,39.0817,557147.0
2024-02-08 09:40:00,40.49,40.5,40.38,40.41,200705.0,39.0817,39.0914,38.9756,39.0045,200705.0
2024-02-08 09:50:00,40.42,40.47,40.4,40.44,104854.0,39.0142,39.0624,38.9949,39.0335,104854.0
2024-02-08 10:00:00,40.45,40.51,40.42,40.48,265127.0,39.0431,39.101,39.0142,39.0721,265127.0
2024-02-08 10:10:00,40.48,40.5,40.42,40.5,287955.0,39.0721,39.0914,39.0142,39.0914,287955.0
2024-02-08 10:20:00,40.5,40.5,40.43,40.48,172817.0,39.0914,39.0914,39.0238,39.0721,172817.0
2024-02-08 10:30:00,40.48,40.49,40.45,40.46,133516.0,39.0721,39.0817,39.0431,39.0528,133516.0
2024-02-08 10:40:00,40.46,40.48,40.44,40.48,92228.0,39.0528,39.0721,39.0335,39.0721,92228.0
2024-02-08 10:50:00,40.47,40.51,40.46,40.5,131289.0,39.0624,39.101,39.0528,39.0914,131289.0
2024-02-08 11:00:00,40.5,40.52,40.49,40.51,699949.0,39.0914,39.1107,39.0817,39.101,699949.0
2024-02-08 11:10:00,40.5,40.52,40.48,40.52,81031.0,39.0914,39.1107,39.0721,39.1107,81031.0
2024-02-08 11:20:00,40.51,40.54,40.46,40.47,136182.0,39.101,39.13,39.0528,39.0624,136182.0
2024-02-08 11:30:00,40.47,40.49,40.46,40.48,96732.0,39.0624,39.0817,39.0528,39.0721,96732.0
2024-02-08 11:40:00,40.47,40.49,40.45,40.46,200751.0,39.0624,39.0817,39.0431,39.0528,200751.0
2024-02-08 11:50:00,40.47,40.48,40.45,40.48,127245.0,39.0624,39.0721,39.0431,39.0721,127245.0
2024-02-08 12:00:00,40.48,40.48,40.43,40.44,124851.0,39.0721,39.0721,39.0238,39.0335,124851.0
2024-02-08 12:10:00,40.44,40.47,40.43,40.47,83250.0,39.0335,39.0624,39.0238,39.0624,83250.0
2024-02-08 12:20:00,40.47,40.47,40.45,40.46,93621.0,39.0624,39.0624,39.0431,39.0528,93621.0
2024-02-08 12:30:00,40.46,40.47,40.44,40.44,160315.0,39.0528,39.0624,39.0335,39.0335,160315.0
2024-02-08 12:40:00,40.45,40.45,40.39,40.41,63328.0,39.0431,39.0431,38.9852,39.0045,63328.0
2024-02-08 12:50:00,40.41,40.42,40.39,40.4,96753.0,39.0045,39.0142,38.9852,38.9949,96753.0
2024-02-08 13:00:00,40.39,40.49,40.39,40.45,319447.0,38.9852,39.0817,38.9852,39.0431,319447.0
2024-02-08 13:10:00,40.44,40.46,40.43,40.44,107820.0,39.0335,39.0528,39.0238,39.0335,107820.0
2024-02-08 13:20:00,40.44,40.46,40.43,40.46,77554.0,39.0335,39.0528,39.0238,39.0528,77554.0
2024-02-08 13:30:00,40.46,40.48,40.44,40.47,73305.0,39.0528,39.0721,39.0335,39.0624,73305.0
2024-02-08 13:40:00,40.47,40.47,40.45,40.47,78053.0,39.0624,39.0624,39.0431,39.0624,78053.0
2024-02-08 13:50:00,40.46,40.47,40.43,40.47,151050.0,39.0528,39.0624,39.0238,39.0624,151050.0
2024-02-08 14:00:00,40.47,40.48,40.45,40.45,124333.0,39.0624,39.0721,39.0431,39.0431,124333.0
2024-02-08 14:10:00,40.46,40.48,40.45,40.45,126686.0,39.0528,39.0721,39.0431,39.0431,126686.0
2024-02-08 14:20:00,40.46,40.46,40.44,40.44,240091.0,39.0528,39.0528,39.0335,39.0335,240091.0
2024-02-08 14:30:00,40.45,40.46,40.42,40.43,200437.0,39.0431,39.0528,39.0142,39.0238,200437.0
2024-02-08 14:40:00,40.43,40.45,40.42,40.45,183538.0,39.0238,39.0431,39.0142,39.0431,183538.0
2024-02-08 14:50:00,40.44,40.45,40.43,40.44,148566.0,39.0335,39.0431,39.0238,39.0335,148566.0
2024-02-08 15:00:00,40.44,40.46,40.43,40.44,172443.0,39.0335,39.0528,39.0238,39.0335,172443.0
2024-02-08 15:10:00,40.45,40.46,40.44,40.45,300607.0,39.0431,39.0528,39.0335,39.0431,300607.0
2024-02-08 15:20:00,40.44,40.47,40.44,40.46,390264.0,39.0335,39.0624,39.0335,39.0528,390264.0
2024-02-08 15:30:00,40.47,40.47,40.45,40.46,318237.0,39.0624,39.0624,39.0431,39.0528,318237.0
2024-02-08 15:40:00,40.47,40.48,40.45,40.46,174469.0,39.0624,39.0721,39.0431,39.0528,174469.0
2024-02-08 15:50:00,40.46,40.48,40.44,40.46,283487.0,39.0528,39.0721,39.0335,39.0528,283487.0
2024-02-09 09:30:00,40.49,40.49,40.4,40.42,588501.0,39.0817,39.0817,38.9949,39.0142,588501.0
2024-02-09 09:40:00,40.41,40.44,40.39,40.4,113935.0,39.0045,39.0335,38.9852,38.9949,113935.0
2024-02-09 09:50:00,40.41,40.42,40.36,40.4,149021.0,39.0045,39.0142,38.9563,38.9949,149021.0
2024-02-09 10:00:00,40.39,40.4,40.35,40.39,193284.0,38.9852,38.9949,38.9466,38.9852,193284.0
2024-02-09 10:10:00,40.39,40.39,40.34,40.35,268612.0,38.9852,38.9852,38.937,38.9466,268612.0
2024-02-09 10:20:00,40.34,40.37,40.31,40.36,184547.0,38.937,38.9659,38.908,38.9563,184547.0
2024-02-09 10:30:00,40.37,40.37,40.34,40.37,234998.0,38.9659,38.9659,38.937,38.9659,234998.0
2024-02-09 10:40:00,40.37,40.38,40.34,40.37,167725.0,38.9659,38.9756,38.937,38.9659,167725.0
2024-02-09 10:50:00,40.38,40.45,40.37,40.44,180761.0,38.9756,39.0431,38.9659,39.0335,180761.0
2024-02-09 11:00:00,40.44,40.47,40.42,40.46,223416.0,39.0335,39.0624,39.0142,39.0528,223416.0
2024-02-09 11:10:00,40.45,40.46,40.42,40.43,302064.0,39.0431,39.0528,39.0142,39.0238,302064.0
2024-02-09 11:20:00,40.43,40.46,40.42,40.46,256914.0,39.0238,39.0528,39.0142,39.0528,256914.0
2024-02-09 11:30:00,40.46,40.49,40.43,40.44,126794.0,39.0528,39.0817,39.0238,39.0335,126794.0
2024-02-09 11:40:00,40.44,40.45,40.42,40.45,172553.0,39.0335,39.0431,39.0142,39.0431,172553.0
2024-02-09 11:50:00,40.44,40.45,40.42,40.43,174137.0,39.0335,39.0431,39.0142,39.0238,174137.0
2024-02-09 12:00:00,40.43,40.45,40.42,40.44,109766.0,39.0238,39.0431,39.0142,39.0335,109766.0
2024-02-09 12:10:00,40.44,40.46,40.43,40.45,114329.0,39.0335,39.0528,39.0238,39.0431,114329.0
2024-02-09 12:20:00,40.45,40.49,40.44,40.48,338248.0,39.0431,39.0817,39.0335,39.0721,338248.0
2024-02-09 12:30:00,40.48,40.49,40.46,40.47,224832.0,39.0721,39.0817,39.0528,39.0624,224832.0
2024-02-09 12:40:00,40.46,40.49,40.46,40.48,126766.0,39.0528,39.0817,39.0528,39.0721,126766.0
2024-02-09 12:50:00,40.49,40.52,40.48,40.51,94699.0,39.0817,39.1107,39.0721,39.101,94699.0
2024-02-09 13:00:00,40.51,40.53,40.51,40.52,122813.0,39.101,39.1204,39.101,39.1107,122813.0
2024-02-09 13:10:00,40.52,40.53,40.52,40.53,137813.0,39.1107,39.1204,39.1107,39.1204,137813.0
2024-02-09 13:20:00,40.53,40.62,40.53,40.61,279950.0,39.1204,39.2072,39.1204,39.1976,279950.0
2024-02-09 13:30:00,40.61,40.62,40.58,40.61,184369.0,39.1976,39.2072,39.1686,39.1976,184369.0
2024-02-09 13:40:00,40.62,40.62,40.6,40.62,369973.0,39.2072,39.2072,39.1879,39.2072,369973.0
2024-02-09 13:50:00,40.61,40.64,40.61,40.63,74107.0,39.1976,39.2265,39.1976,39.2169,74107.0
2024-02-09 14:00:00,40.64,40.65,40.63,40.64,53453.0,39.2265,39.2362,39.2169,39.2265,53453.0
2024-02-09 14:10:00,40.64,40.67,40.63,40.65,80937.0,39.2265,39.2555,39.2169,39.2362,80937.0
2024-02-09 14:20:00,40.65,40.67,40.64,40.66,744834.0,39.2362,39.2555,39.2265,39.2458,744834.0
2024-02-09 14:30:00,40.66,40.67,40.63,40.64,183187.0,39.2458,39.2555,39.2169,39.2265,183187.0
2024-02-09 14:40:00,40.63,40.64,40.6,40.61,217079.0,39.2169,39.2265,39.1879,39.1976,217079.0
2024-02-09 14:50:00,40.6,40.61,40.59,40.6,109741.0,39.1879,39.1976,39.1783,39.1879,109741.0
2024-02-09 15:00:00,40.59,40.6,40.56,40.58,102647.0,39.1783,39.1879,39.1493,39.1686,102647.0
2024-02-09 15:10:00,40.57,40.6,40.57,40.6,278220.0,39.159,39.1879,39.159,39.1879,278220.0
2024-02-09 15:20:00,40.59,40.62,40.59,40.62,124699.0,39.1783,39.2072,39.1783,39.2072,124699.0
2024-02-09 15:30:00,40.62,40.63,40.6,40.62,172261.0,39.2072,39.2169,39.1879,39.2072,172261.0
2024-02-09 15:40:00,40.62,40.63,40.58,40.59,219164.0,39.2072,39.2169,39.1686,39.1783,219164.0
2024-02-09 15:50:00,40.59,40.63,40.59,40.63,441560.0,39.1783,39.2169,39.1783,39.2169,441560.0
2024-02-12 09:30:00,40.58,40.83,40.55,40.83,653213.0,39.1686,39.4099,39.1397,39.4099,653213.0
2024-02-12 09:40:00,40.83,40.86,40.75,40.82,309428.0,39.4099,39.4389,39.3327,39.4003,309428.0
2024-02-12 09:50:00,40.83,40.97,40.83,40.95,257934.0,39.4099,39.5451,39.4099,39.5257,257934.0
2024-02-12 10:00:00,40.94,40.94,40.85,40.87,343684.0,39.5161,39.5161,39.4292,39.4485,343684.0
2024-02-12 10:10:00,40.88,40.92,40.86,40.92,294460.0,39.4582,39.4968,39.4389,39.4968,294460.0
2024-02-12 10:20:00,40.92,40.93,40.89,40.91,246365.0,39.4968,39.5064,39.4678,39.4871,246365.0
2024-02-12 10:30:00,40.91,40.98,40.91,40.96,408846.0,39.4871,39.5547,39.4871,39.5354,408846.0
2024-02-12 10:40:00,40.97,40.98,40.92,40.94,179720.0,39.5451,39.5547,39.4968,39.5161,179720.0
2024-02-12 10:50:00,40.94,40.94,40.88,40.93,190565.0,39.5161,39.5161,39.4582,39.5064,190565.0
2024-02-12 11:00:00,40.92,40.95,40.91,40.91,133870.0,39.4968,39.5257,39.4871,39.4871,133870.0
2024-02-12 11:10:00,40.92,40.92,40.87,40.88,245704.0,39.4968,39.4968,39.4485,39.4582,245704.0
2024-02-12 11:20:00,40.89,40.92,40.88,40.91,108143.0,39.4678,39.4968,39.4582,39.4871,108143.0
2024-02-12 11:30:00,40.9,40.98,40.89,40.96,156142.0,39.4775,39.5547,39.4678,39.5354,156142.0
2024-02-12 11:40:00,40.96,40.96,40.89,40.91,270236.0,39.5354,39.5354,39.4678,39.4871,270236.0
2024-02-12 11:50:00,40.91,40.93,40.89,40.91,165778.0,39.4871,39.5064,39.4678,39.4871,165778.0
2024-02-12 12:00:00,40.91,40.94,40.88,40.93,139227.0,39.4871,39.5161,39.4582,39.5064,139227.0
2024-02-12 12:10:00,40.93,40.94,40.91,40.91,102415.0,39.5064,39.5161,39.4871,39.4871,102415.0
2024-02-12 12:20:00,40.91,40.92,40.88,40.91,225909.0,39.4871,39.4968,39.4582,39.4871,225909.0
2024-02-12 12:30:00,40.91,40.94,40.9,40.94,133943.0,39.4871,39.5161,39.4775,39.5161,133943.0
2024-02-12 12:40:00,40.93,40.98,40.93,40.98,248307.0,39.5064,39.5547,39.5064,39.5547,248307.0
2024-02-12 12:50:00,40.98,41.0,40.97,40.98,264710.0,39.5547,39.574,39.5451,39.5547,264710.0
2024-02-12 13:00:00,40.99,41.0,40.98,40.98,64978.0,39.5644,39.574,39.5547,39.5547,64978.0
2024-02-12 13:10:00,40.98,40.99,40.97,40.98,107025.0,39.5547,39.5644,39.5451,39.5547,107025.0
2024-02-12 13:20:00,40.98,40.98,40.92,40.93,140841.0,39.5547,39.5547,39.4968,39.5064,140841.0
2024-02-12 13:30:00,40.92,40.94,40.88,40.9,159495.0,39.4968,39.5161,39.4582,39.4775,159495.0
2024-02-12 13:40:00,40.9,40.91,40.88,40.91,73586.0,39.4775,39.4871,39.4582,39.4871,73586.0
2024-02-12 13:50:00,40.91,40.92,40.89,40.9,67635.0,39.4871,39.4968,39.4678,39.4775,67635.0
2024-02-12 14:00:00,40.9,40.93,40.9,40.91,148347.0,39.4775,39.5064,39.4775,39.4871,148347.0
2024-02-12 14:10:00,40.92,40.92,40.82,40.83,106099.0,39.4968,39.4968,39.4003,39.4099,106099.0
2024-02-12 14:20:00,40.83,40.87,40.82,40.84,155016.0,39.4099,39.4485,39.4003,39.4196,155016.0
2024-02-12 14:30:00,40.84,40.85,40.8,40.83,450664.0,39.4196,39.4292,39.381,39.4099,450664.0
2024-02-12 14:40:00,40.82,40.83,40.8,40.8,250982.0,39.4003,39.4099,39.381,39.381,250982.0
2024-02-12 14:50:00,40.8,40.81,40.77,40.79,236929.0,39.381,39.3906,39.352,39.3713,236929.0
2024-02-12 15:00:00,40.79,40.83,40.78,40.82,124030.0,39.3713,39.4099,39.3617,39.4003,124030.0
2024-02-12 15:10:00,40.82,40.85,40.82,40.84,163406.0,39.4003,39.4292,39.4003,39.4196,163406.0
2024-02-12 15:20:00,40.84,40.86,40.83,40.85,167295.0,39.4196,39.4389,39.4099,39.4292,167295.0
2024-02-12 15:30:00,40.85,40.86,40.84,40.84,136686.0,39.4292,39.4389,39.4196,39.4196,136686.0
2024-02-12 15:40:00,40.84,40.85,40.82,40.83,336417.0,39.4196,39.4292,39.4003,39.4099,336417.0
2024-02-12 15:50:00,40.83,40.83,40.79,40.82,392068.0,39.4099,39.4099,39.3713,39.4003,392068.0
2024-02-13 09:30:00,40.38,40.5,40.31,40.37,469931.0,38.9756,39.0914,38.908,38.9659,469931.0
2024-02-13 09:40:00,40.37,40.42,40.32,40.33,785379.0,38.9659,39.0142,38.9177,38.9273,785379.0
2024-02-13 09:50:00,40.33,40.35,40.24,40.28,1026788.0,38.9273,38.9466,38.8404,38.879,1026788.0
2024-02-13 10:00:00,40.29,40.3,40.18,40.2,533910.0,38.8887,38.8984,38.7825,38.8018,533910.0
2024-02-13 10:10:00,40.2,40.24,40.14,40.17,2042907.0,38.8018,38.8404,38.7439,38.7729,2042907.0
2024-02-13 10:20:00,40.17,40.26,40.15,40.26,1752805.0,38.7729,38.8597,38.7536,38.8597,1752805.0
2024-02-13 10:30:00,40.26,40.26,40.16,40.2,1534344.0,38.8597,38.8597,38.7632,38.8018,1534344.0
2024-02-13 10:40:00,40.2,40.21,40.17,40.21,1769937.0,38.8018,38.8115,38.7729,38.8115,1769937.0
2024-02-13 10:50:00,40.21,40.21,40.16,40.16,1269378.0,38.8115,38.8115,38.7632,38.7632,1269378.0
2024-02-13 11:00:00,40.16,40.18,40.16,40.18,1224098.0,38.7632,38.7825,38.7632,38.7825,1224098.0
2024-02-13 11:10:00,40.18,40.18,40.14,40.15,7327926.0,38.7825,38.7825,38.7439,38.7536,7327926.0
2024-02-13 11:20:00,40.16,40.17,40.12,40.13,670329.0,38.7632,38.7729,38.7246,38.7343,670329.0
2024-02-13 11:30:00,40.13,40.18,40.11,40.18,4378348.0,38.7343,38.7825,38.715,38.7825,4378348.0
2024-02-13 11:40:00,40.18,40.19,40.15,40.16,121001.0,38.7825,38.7922,38.7536,38.7632,121001.0
2024-02-13 11:50:00,40.16,40.19,40.14,40.18,354649.0,38.7632,38.7922,38.7439,38.7825,354649.0
2024-02-13 12:00:00,40.17,40.19,40.12,40.14,76388.0,38.7729,38.7922,38.7246,38.7439,76388.0
2024-02-13 12:10:00,40.14,40.16,40.12,40.13,260453.0,38.7439,38.7632,38.7246,38.7343,260453.0
2024-02-13 12:20:00,40.14,40.14,40.1,40.12,226945.0,38.7439,38.7439,38.7053,38.7246,226945.0
2024-02-13 12:30:00,40.12,40.16,40.11,40.14,126506.0,38.7246,38.7632,38.715,38.7439,126506.0
2024-02-13 12:40:00,40.14,40.15,40.12,40.13,160941.0,38.7439,38.7536,38.7246,38.7343,160941.0
2024-02-13 12:50:00,40.12,40.15,40.09,40.1,223548.0,38.7246,38.7536,38.6957,38.7053,223548.0
2024-02-13 13:00:00,40.11,40.13,40.1,40.13,209372.0,38.715,38.7343,38.7053,38.7343,209372.0
2024-02-13 13:10:00,40.13,40.17,40.09,40.16,2373882.0,38.7343,38.7729,38.6957,38.7632,2373882.0
2024-02-13 13:20:00,40.15,40.17,40.11,40.12,831264.0,38.7536,38.7729,38.715,38.7246,831264.0
2024-02-13 13:30:00,40.12,40.12,40.08,40.09,191382.0,38.7246,38.7246,38.686,38.6957,191382.0
2024-02-13 13:40:00,40.09,40.1,40.06,40.07,128650.0,38.6957,38.7053,38.6667,38.6764,128650.0
2024-02-13 13:50:00,40.06,40.07,40.04,40.05,157338.0,38.6667,38.6764,38.6474,38.657,157338.0
2024-02-13 14:00:00,40.06,40.06,40.01,40.01,212713.0,38.6667,38.6667,38.6184,38.6184,212713.0
2024-02-13 14:10:00,40.02,40.02,39.98,40.0,223144.0,38.6281,38.6281,38.5895,38.6088,223144.0
2024-02-13 14:20:00,40.01,40.02,39.98,40.01,199981.0,38.6184,38.6281,38.5895,38.6184,199981.0
2024-02-13 14:30:00,40.0,40.04,40.0,40.03,279771.0,38.6088,38.6474,38.6088,38.6377,279771.0
2024-02-13 14:40:00,40.04,40.04,39.96,39.98,273457.0,38.6474,38.6474,38.5702,38.5895,273457.0
2024-02-13 14:50:00,39.98,39.99,39.94,39.94,266335.0,38.5895,38.5991,38.5509,38.5509,266335.0
2024-02-13 15:00:00,39.95,39.95,39.92,39.93,483273.0,38.5605,38.5605,38.5316,38.5412,483273.0
2024-02-13 15:10:00,39.93,39.95,39.92,39.95,299486.0,38.5412,38.5605,38.5316,38.5605,299486.0
2024-02-13 15:20:00,39.95,39.95,39.91,39.94,370076.0,38.5605,38.5605,38.5219,38.5509,370076.0
2024-02-13 15:30:00,39.95,39.98,39.94,39.96,288988.0,38.5605,38.5895,38.5509,38.5702,288988.0
2024-02-13 15:40:00,39.97,40.02,39.96,40.02,447628.0,38.5798,38.6281,38.5702,38.6281,447628.0
2024-02-13 15:50:00,40.02,40.06,40.01,40.05,1444458.0,38.6281,38.6667,38.6184,38.657,1444458.0
2024-02-14 09:30:00,40.55,40.59,40.5,40.52,673170.0,39.1397,39.1783,39.0914,39.1107,673170.0
2024-02-14 09:40:00,40.51,40.58,40.5,40.58,328019.0,39.101,39.1686,39.0914,39.1686,328019.0
2024-02-14 09:50:00,40.57,40.6,40.54,40.56,229172.0,39.159,39.1879,39.13,39.1493,229172.0
2024-02-14 10:00:00,40.57,40.58,40.52,40.53,526874.0,39.159,39.1686,39.1107,39.1204,526874.0
2024-02-14 10:10:00,40.54,40.59,40.52,40.59,146658.0,39.13,39.1783,39.1107,39.1783,146658.0
2024-02-14 10:20:00,40.59,40.63,40.59,40.59,259535.0,39.1783,39.2169,39.1783,39.1783,259535.0
2024-02-14 10:30:00,40.6,40.62,40.55,40.55,169097.0,39.1879,39.2072,39.1397,39.1397,169097.0
2024-02-14 10:40:00,40.56,40.61,40.52,40.59,448147.0,39.1493,39.1976,39.1107,39.1783,448147.0
2024-02-14 10:50:00,40.58,40.59,40.55,40.55,263903.0,39.1686,39.1783,39.1397,39.1397,263903.0
2024-02-14 11:00:00,40.55,40.6,40.52,40.59,627028.0,39.1397,39.1879,39.1107,39.1783,627028.0
2024-02-14 11:10:00,40.59,40.6,40.56,40.58,350645.0,39.1783,39.1879,39.1493,39.1686,350645.0
2024-02-14 11:20:00,40.58,40.59,40.56,40.57,343876.0,39.1686,39.1783,39.1493,39.159,343876.0
2024-02-14 11:30:00,40.58,40.61,40.57,40.61,244276.0,39.1686,39.1976,39.159,39.1976,244276.0
2024-02-14 11:40:00,40.61,40.61,40.56,40.59,222484.0,39.1976,39.1976,39.1493,39.1783,222484.0
2024-02-14 11:50:00,40.59,40.61,40.56,40.57,152666.0,39.1783,39.1976,39.1493,39.159,152666.0
2024-02-14 12:00:00,40.56,40.56,40.49,40.52,342887.0,39.1493,39.1493,39.0817,39.1107,342887.0
2024-02-14 12:10:00,40.53,40.58,40.53,40.58,123422.0,39.1204,39.1686,39.1204,39.1686,123422.0
2024-02-14 12:20:00,40.57,40.6,40.56,40.59,168797.0,39.159,39.1879,39.1493,39.1783,168797.0
2024-02-14 12:30:00,40.6,40.61,40.57,40.6,185472.0,39.1879,39.1976,39.159,39.1879,185472.0
2024-02-14 12:40:00,40.6,40.63,40.59,40.63,111802.0,39.1879,39.2169,39.1783,39.2169,111802.0
2024-02-14 12:50:00,40.63,40.63,40.61,40.62,88458.0,39.2169,39.2169,39.1976,39.2072,88458.0
2024-02-14 13:00:00,40.62,40.64,40.61,40.62,130194.0,39.2072,39.2265,39.1976,39.2072,130194.0
2024-02-14 13:10:00,40.62,40.62,40.58,40.6,104589.0,39.2072,39.2072,39.1686,39.1879,104589.0
2024-02-14 13:20:00,40.6,40.62,40.59,40.6,153763.0,39.1879,39.2072,39.1783,39.1879,153763.0
2024-02-14 13:30:00,40.61,40.67,40.6,40.66,140412.0,39.1976,39.2555,39.1879,39.2458,140412.0
2024-02-14 13:40:00,40.67,40.67,40.61,40.63,125674.0,39.2555,39.2555,39.1976,39.2169,125674.0
2024-02-14 13:50:00,40.64,40.64,40.6,40.62,88848.0,39.2265,39.2265,39.1879,39.2072,88848.0
2024-02-14 14:00:00,40.63,40.63,40.58,40.59,177390.0,39.2169,39.2169,39.1686,39.1783,177390.0
2024-02-14 14:10:00,40.59,40.63,40.59,40.62,167482.0,39.1783,39.2169,39.1783,39.2072,167482.0
2024-02-14 14:20:00,40.62,40.67,40.61,40.66,131863.0,39.2072,39.2555,39.1976,39.2458,131863.0
2024-02-14 14:30:00,40.65,40.68,40.64,40.66,254728.0,39.2362,39.2651,39.2265,39.2458,254728.0
2024-02-14 14:40:00,40.66,40.67,40.63,40.64,135911.0,39.2458,39.2555,39.2169,39.2265,135911.0
2024-02-14 14:50:00,40.64,40.66,40.64,40.66,120331.0,39.2265,39.2458,39.2265,39.2458,120331.0
2024-02-14 15:00:00,40.66,40.67,40.65,40.66,145380.0,39.2458,39.2555,39.2362,39.2458,145380.0
2024-02-14 15:10:00,40.66,40.67,40.65,40.66,123212.0,39.2458,39.2555,39.2362,39.2458,123212.0
2024-02-14 15:20:00,40.66,40.69,40.65,40.69,157188.0,39.2458,39.2748,39.2362,39.2748,157188.0
2024-02-14 15:30:00,40.69,40.69,40.65,40.66,171301.0,39.2748,39.2748,39.2362,39.2458,171301.0
2024-02-14 15:40:00,40.67,40.68,40.65,40.65,210957.0,39.2555,39.2651,39.2362,39.2362,210957.0
2024-02-14 15:50:00,40.65,40.68,40.64,40.66,512196.0,39.2362,39.2651,39.2265,39.2458,512196.0
2024-02-15 09:30:00,40.74,40.86,40.72,40.86,482637.0,39.323,39.4389,39.3037,39.4389,482637.0
2024-02-15 09:40:00,40.87,40.9,40.83,40.83,182023.0,39.4485,39.4775,39.4099,39.4099,182023.0
2024-02-15 09:50:00,40.83,40.87,40.81,40.83,192369.0,39.4099,39.4485,39.3906,39.4099,192369.0
2024-02-15 10:00:00,40.82,40.86,40.82,40.85,281729.0,39.4003,39.4389,39.4003,39.4292,281729.0
2024-02-15 10:10:00,40.84,40.9,40.83,40.87,153637.0,39.4196,39.4775,39.4099,39.4485,153637.0
2024-02-15 10:20:00,40.88,40.89,40.83,40.84,210916.0,39.4582,39.4678,39.4099,39.4196,210916.0
2024-02-15 10:30:00,40.84,40.86,40.81,40.86,207771.0,39.4196,39.4389,39.3906,39.4389,207771.0
2024-02-15 10:40:00,40.85,40.86,40.79,40.8,166591.0,39.4292,39.4389,39.3713,39.381,166591.0
2024-02-15 10:50:00,40.81,40.82,40.79,40.8,155083.0,39.3906,39.4003,39.3713,39.381,155083.0
2024-02-15 11:00:00,40.81,40.81,40.75,40.75,124784.0,39.3906,39.3906,39.3327,39.3327,124784.0
2024-02-15 11:10:00,40.75,40.78,40.75,40.76,173298.0,39.3327,39.3617,39.3327,39.3424,173298.0
2024-02-15 11:20:00,40.75,40.79,40.75,40.77,143565.0,39.3327,39.3713,39.3327,39.352,143565.0
2024-02-15 11:30:00,40.77,40.8,40.75,40.8,220715.0,39.352,39.381,39.3327,39.381,220715.0
2024-02-15 11:40:00,40.79,40.81,40.78,40.8,181494.0,39.3713,39.3906,39.3617,39.381,181494.0
2024-02-15 11:50:00,40.8,40.8,40.76,40.8,147278.0,39.381,39.381,39.3424,39.381,147278.0
2024-02-15 12:00:00,40.8,40.82,40.79,40.82,95553.0,39.381,39.4003,39.3713,39.4003,95553.0
2024-02-15 12:10:00,40.82,40.82,40.8,40.82,74793.0,39.4003,39.4003,39.381,39.4003,74793.0
2024-02-15 12:20:00,40.82,40.83,40.81,40.83,62419.0,39.4003,39.4099,39.3906,39.4099,62419.0
2024-02-15 12:30:00,40.82,40.84,40.8,40.82,186319.0,39.4003,39.4196,39.381,39.4003,186319.0
2024-02-15 12:40:00,40.82,40.85,40.8,40.82,95148.0,39.4003,39.4292,39.381,39.4003,95148.0
2024-02-15 12:50:00,40.82,40.83,40.79,40.79,101726.0,39.4003,39.4099,39.3713,39.3713,101726.0
2024-02-15 13:00:00,40.79,40.82,40.78,40.82,1432355.0,39.3713,39.4003,39.3617,39.4003,1432355.0
2024-02-15 13:10:00,40.82,40.85,40.81,40.83,115149.0,39.4003,39.4292,39.3906,39.4099,115149.0
2024-02-15 13:20:00,40.84,40.86,40.83,40.84,220712.0,39.4196,39.4389,39.4099,39.4196,220712.0
2024-02-15 13:30:00,40.84,40.85,40.81,40.83,111430.0,39.4196,39.4292,39.3906,39.4099,111430.0
2024-02-15 13:40:00,40.82,40.84,40.8,40.83,135026.0,39.4003,39.4196,39.381,39.4099,135026.0
2024-02-15 13:50:00,40.83,40.84,40.82,40.83,65644.0,39.4099,39.4196,39.4003,39.4099,65644.0
2024-02-15 14:00:00,40.83,40.86,40.82,40.86,119071.0,39.4099,39.4389,39.4003,39.4389,119071.0
2024-02-15 14:10:00,40.86,40.86,40.82,40.84,114338.0,39.4389,39.4389,39.4003,39.4196,114338.0
2024-02-15 14:20:00,40.84,40.86,40.83,40.86,97267.0,39.4196,39.4389,39.4099,39.4389,97267.0
2024-02-15 14:30:00,40.86,40.88,40.85,40.87,150053.0,39.4389,39.4582,39.4292,39.4485,150053.0
2024-02-15 14:40:00,40.87,40.88,40.85,40.88,91421.0,39.4485,39.4582,39.4292,39.4582,91421.0
2024-02-15 14:50:00,40.88,40.89,40.86,40.88,105482.0,39.4582,39.4678,39.4389,39.4582,105482.0
2024-02-15 15:00:00,40.88,40.88,40.84,40.84,107258.0,39.4582,39.4582,39.4196,39.4196,107258.0
2024-02-15 15:10:00,40.85,40.87,40.85,40.86,294713.0,39.4292,39.4485,39.4292,39.4389,294713.0
2024-02-15 15:20:00,40.86,40.87,40.84,40.86,114582.0,39.4389,39.4485,39.4196,39.4389,114582.0
2024-02-15 15:30:00,40.87,40.88,40.86,40.86,99087.0,39.4485,39.4582,39.4389,39.4389,99087.0
2024-02-15 15:40:00,40.86,40.88,40.86,40.86,149197.0,39.4389,39.4582,39.4389,39.4389,149197.0
2024-02-15 15:50:00,40.87,40.89,40.87,40.89,162950.0,39.4485,39.4678,39.4485,39.4678,162950.0
2024-02-16 09:30:00,41.04,41.16,41.03,41.08,471376.0,39.6126,39.7284,39.603,39.6512,471376.0
2024-02-16 09:40:00,41.08,41.13,41.07,41.08,256414.0,39.6512,39.6995,39.6416,39.6512,256414.0
2024-02-16 09:50:00,41.09,41.09,41.02,41.05,277956.0,39.6609,39.6609,39.5933,39.6223,277956.0
2024-02-16 10:00:00,41.05,41.15,41.02,41.14,499321.0,39.6223,39.7188,39.5933,39.7091,499321.0
2024-02-16 10:10:00,41.14,41.2,41.13,41.19,310394.0,39.7091,39.7671,39.6995,39.7574,310394.0
2024-02-16 10:20:00,41.19,41.2,41.14,41.15,164224.0,39.7574,39.7671,39.7091,39.7188,164224.0
2024-02-16 10:30:00,41.15,41.16,41.12,41.16,213301.0,39.7188,39.7284,39.6898,39.7284,213301.0
2024-02-16 10:40:00,41.16,41.18,41.14,41.15,224278.0,39.7284,39.7477,39.7091,39.7188,224278.0
2024-02-16 10:50:00,41.15,41.17,41.13,41.14,165920.0,39.7188,39.7381,39.6995,39.7091,165920.0
2024-02-16 11:00:00,41.15,41.15,41.08,41.11,205946.0,39.7188,39.7188,39.6512,39.6802,205946.0
2024-02-16 11:10:00,41.11,41.15,41.1,41.13,134800.0,39.6802,39.7188,39.6705,39.6995,134800.0
2024-02-16 11:20:00,41.13,41.14,41.12,41.13,214668.0,39.6995,39.7091,39.6898,39.6995,214668.0
2024-02-16 11:30:00,41.14,41.15,41.11,41.15,207452.0,39.7091,39.7188,39.6802,39.7188,207452.0
2024-02-16 11:40:00,41.15,41.16,41.13,41.14,196846.0,39.7188,39.7284,39.6995,39.7091,196846.0
2024-02-16 11:50:00,41.14,41.14,41.11,41.14,112149.0,39.7091,39.7091,39.6802,39.7091,112149.0
2024-02-16 12:00:00,41.13,41.14,41.1,41.12,130663.0,39.6995,39.7091,39.6705,39.6898,130663.0
2024-02-16 12:10:00,41.11,41.13,41.1,41.13,157106.0,39.6802,39.6995,39.6705,39.6995,157106.0
2024-02-16 12:20:00,41.13,41.16,41.12,41.16,134790.0,39.6995,39.7284,39.6898,39.7284,134790.0
2024-02-16 12:30:00,41.16,41.16,41.13,41.15,100957.0,39.7284,39.7284,39.6995,39.7188,100957.0
2024-02-16 12:40:00,41.15,41.18,41.15,41.18,42037.0,39.7188,39.7477,39.7188,39.7477,42037.0
2024-02-16 12:50:00,41.18,41.2,41.17,41.19,255474.0,39.7477,39.7671,39.7381,39.7574,255474.0
2024-02-16 13:00:00,41.18,41.19,41.13,41.15,117579.0,39.7477,39.7574,39.6995,39.7188,117579.0
2024-02-16 13:10:00,41.16,41.16,41.12,41.14,107165.0,39.7284,39.7284,39.6898,39.7091,107165.0
2024-02-16 13:20:00,41.14,41.17,41.14,41.17,135191.0,39.7091,39.7381,39.7091,39.7381,135191.0
2024-02-16 13:30:00,41.16,41.18,41.16,41.17,55346.0,39.7284,39.7477,39.7284,39.7381,55346.0
2024-02-16 13:40:00,41.18,41.18,41.16,41.18,94532.0,39.7477,39.7477,39.7284,39.7477,94532.0
2024-02-16 13:50:00,41.17,41.18,41.16,41.18,96198.0,39.7381,39.7477,39.7284,39.7477,96198.0
2024-02-16 14:00:00,41.18,41.2,41.18,41.19,68486.0,39.7477,39.7671,39.7477,39.7574,68486.0
2024-02-16 14:10:00,41.2,41.22,41.19,41.2,108984.0,39.7671,39.7864,39.7574,39.7671,108984.0
2024-02-16 14:20:00,41.21,41.21,41.2,41.21,88004.0,39.7767,39.7767,39.7671,39.7767,88004.0
2024-02-16 14:30:00,41.21,41.21,41.18,41.2,207814.0,39.7767,39.7767,39.7477,39.7671,207814.0
2024-02-16 14:40:00,41.19,41.2,41.12,41.14,293699.0,39.7574,39.7671,39.6898,39.7091,293699.0
2024-02-16 14:50:00,41.13,41.14,41.12,41.14,182541.0,39.6995,39.7091,39.6898,39.7091,182541.0
2024-02-16 15:00:00,41.14,41.15,41.12,41.13,255481.0,39.7091,39.7188,39.6898,39.6995,255481.0
2024-02-16 15:10:00,41.13,41.14,41.11,41.13,230867.0,39.6995,39.7091,39.6802,39.6995,230867.0
2024-02-16 15:20:00,41.13,41.14,41.11,41.14,238997.0,39.6995,39.7091,39.6802,39.7091,238997.0
2024-02-16 15:30:00,41.13,41.15,41.11,41.12,254744.0,39.6995,39.7188,39.6802,39.6898,254744.0
2024-02-16 15:40:00,41.12,41.12,41.09,41.11,311494.0,39.6898,39.6898,39.6609,39.6802,311494.0
2024-02-16 15:50:00,41.11,41.12,41.08,41.09,495032.0,39.6802,39.6898,39.6512,39.6609,495032.0
2024-02-20 09:30:00,41.23,41.32,41.21,41.23,443901.0,39.796,39.8829,39.7767,39.796,443901.0
2024-02-20 09:40:00,41.23,41.24,41.17,41.23,205470.0,39.796,39.8057,39.7381,39.796,205470.0
2024-02-20 09:50:00,41.23,41.24,41.19,41.19,194313.0,39.796,39.8057,39.7574,39.7574,194313.0
2024-02-20 10:00:00,41.2,41.21,41.11,41.13,260709.0,39.7671,39.7767,39.6802,39.6995,260709.0
2024-02-20 10:10:00,41.13,41.16,41.1,41.15,262975.0,39.6995,39.7284,39.6705,39.7188,262975.0
2024-02-20 10:20:00,41.14,41.16,41.1,41.11,255574.0,39.7091,39.7284,39.6705,39.6802,255574.0
2024-02-20 10:30:00,41.1,41.11,41.05,41.08,258049.0,39.6705,39.6802,39.6223,39.6512,258049.0
2024-02-20 10:40:00,41.08,41.09,41.05,41.08,146704.0,39.6512,39.6609,39.6223,39.6512,146704.0
2024-02-20 10:50:00,41.09,41.14,41.08,41.14,143501.0,39.6609,39.7091,39.6512,39.7091,143501.0
2024-02-20 11:00:00,41.14,41.14,41.11,41.11,147163.0,39.7091,39.7091,39.6802,39.6802,147163.0
2024-02-20 11:10:00,41.12,41.14,41.11,41.12,134891.0,39.6898,39.7091,39.6802,39.6898,134891.0
2024-02-20 11:20:00,41.12,41.13,41.1,41.11,94949.0,39.6898,39.6995,39.6705,39.6802,94949.0
2024-02-20 11:30:00,41.11,41.11,41.08,41.1,104813.0,39.6802,39.6802,39.6512,39.6705,104813.0
2024-02-20 11:40:00,41.09,41.11,41.08,41.1,174541.0,39.6609,39.6802,39.6512,39.6705,174541.0
2024-02-20 11:50:00,41.11,41.13,41.1,41.11,205402.0,39.6802,39.6995,39.6705,39.6802,205402.0
2024-02-20 12:00:00,41.11,41.12,41.08,41.11,186494.0,39.6802,39.6898,39.6512,39.6802,186494.0
2024-02-20 12:10:00,41.11,41.12,41.09,41.1,69286.0,39.6802,39.6898,39.6609,39.6705,69286.0
2024-02-20 12:20:00,41.1,41.13,41.1,41.12,119226.0,39.6705,39.6995,39.6705,39.6898,119226.0
2024-02-20 12:30:00,41.12,41.15,41.07,41.08,83390.0,39.6898,39.7188,39.6416,39.6512,83390.0
2024-02-20 12:40:00,41.08,41.12,41.07,41.09,128634.0,39.6512,39.6898,39.6416,39.6609,128634.0
2024-02-20 12:50:00,41.09,41.12,41.09,41.12,43502.0,39.6609,39.6898,39.6609,39.6898,43502.0
2024-02-20 13:00:00,41.12,41.12,41.08,41.09,422733.0,39.6898,39.6898,39.6512,39.6609,422733.0
2024-02-20 13:10:00,41.09,41.09,41.06,41.08,83983.0,39.6609,39.6609,39.6319,39.6512,83983.0
2024-02-20 13:20:00,41.08,41.11,41.07,41.08,285915.0,39.6512,39.6802,39.6416,39.6512,285915.0
2024-02-20 13:30:00,41.09,41.09,41.07,41.08,96778.0,39.6609,39.6609,39.6416,39.6512,96778.0
2024-02-20 13:40:00,41.08,41.11,41.07,41.09,46986.0,39.6512,39.6802,39.6416,39.6609,46986.0
2024-02-20 13:50:00,41.09,41.11,41.08,41.11,82569.0,39.6609,39.6802,39.6512,39.6802,82569.0
2024-02-20 14:00:00,41.11,41.11,41.08,41.1,82433.0,39.6802,39.6802,39.6512,39.6705,82433.0
2024-02-20 14:10:00,41.09,41.12,41.08,41.12,119064.0,39.6609,39.6898,39.6512,39.6898,119064.0
2024-02-20 14:20:00,41.11,41.12,41.09,41.12,131200.0,39.6802,39.6898,39.6609,39.6898,131200.0
2024-02-20 14:30:00,41.12,41.12,41.1,41.11,98184.0,39.6898,39.6898,39.6705,39.6802,98184.0
2024-02-20 14:40:00,41.1,41.12,41.1,41.11,149650.0,39.6705,39.6898,39.6705,39.6802,149650.0
2024-02-20 14:50:00,41.12,41.13,41.1,41.11,159132.0,39.6898,39.6995,39.6705,39.6802,159132.0
2024-02-20 15:00:00,41.11,41.12,41.09,41.12,151389.0,39.6802,39.6898,39.6609,39.6898,151389.0
2024-02-20 15:10:00,41.11,41.13,41.11,41.13,190615.0,39.6802,39.6995,39.6802,39.6995,190615.0
2024-02-20 15:20:00,41.12,41.14,41.12,41.14,190527.0,39.6898,39.7091,39.6898,39.7091,190527.0
2024-02-20 15:30:00,41.13,41.14,41.09,41.11,755739.0,39.6995,39.7091,39.6609,39.6802,755739.0
2024-02-20 15:40:00,41.11,41.15,41.1,41.15,324121.0,39.6802,39.7188,39.6705,39.7188,324121.0
2024-02-20 15:50:00,41.15,41.19,41.13,41.19,705244.0,39.7188,39.7574,39.6995,39.7574,705244.0
2024-02-21 09:30:00,41.22,41.32,41.19,41.31,361102.0,39.7864,39.8829,39.7574,39.8732,361102.0
2024-02-21 09:40:00,41.31,41.35,41.29,41.33,134819.0,39.8732,39.9118,39.8539,39.8925,134819.0
2024-02-21 09:50:00,41.33,41.35,41.3,41.31,318036.0,39.8925,39.9118,39.8636,39.8732,318036.0
2024-02-21 10:00:00,41.31,41.33,41.28,41.3,499866.0,39.8732,39.8925,39.8443,39.8636,499866.0
2024-02-21 10:10:00,41.3,41.33,41.29,41.3,288754.0,39.8636,39.8925,39.8539,39.8636,288754.0
2024-02-21 10:20:00,41.3,41.3,41.25,41.25,323466.0,39.8636,39.8636,39.8153,39.8153,323466.0
2024-02-21 10:30:00,41.25,41.26,41.21,41.23,281765.0,39.8153,39.825,39.7767,39.796,281765.0
2024-02-21 10:40:00,41.23,41.23,41.19,41.23,396811.0,39.796,39.796,39.7574,39.796,396811.0
2024-02-21 10:50:00,41.23,41.23,41.19,41.19,365387.0,39.796,39.796,39.7574,39.7574,365387.0
2024-02-21 11:00:00,41.2,41.25,41.19,41.25,532656.0,39.7671,39.8153,39.7574,39.8153,532656.0
2024-02-21 11:10:00,41.25,41.28,41.24,41.26,592116.0,39.8153,39.8443,39.8057,39.825,592116.0
2024-02-21 11:20:00,41.26,41.28,41.25,41.26,415185.0,39.825,39.8443,39.8153,39.825,415185.0
2024-02-21 11:30:00,41.25,41.26,41.22,41.23,373440.0,39.8153,39.825,39.7864,39.796,373440.0
2024-02-21 11:40:00,41.23,41.27,41.21,41.27,264727.0,39.796,39.8346,39.7767,39.8346,264727.0
2024-02-21 11:50:00,41.26,41.27,41.25,41.26,109477.0,39.825,39.8346,39.8153,39.825,109477.0
2024-02-21 12:00:00,41.27,41.27,41.22,41.23,132384.0,39.8346,39.8346,39.7864,39.796,132384.0
2024-02-21 12:10:00,41.23,41.24,41.2,41.23,174471.0,39.796,39.8057,39.7671,39.796,174471.0
2024-02-21 12:20:00,41.22,41.23,41.19,41.21,216911.0,39.7864,39.796,39.7574,39.7767,216911.0
2024-02-21 12:30:00,41.21,41.23,41.18,41.19,124912.0,39.7767,39.796,39.7477,39.7574,124912.0
2024-02-21 12:40:00,41.19,41.19,41.16,41.18,149967.0,39.7574,39.7574,39.7284,39.7477,149967.0
2024-02-21 12:50:00,41.18,41.19,41.17,41.19,77162.0,39.7477,39.7574,39.7381,39.7574,77162.0
2024-02-21 13:00:00,41.19,41.19,41.12,41.16,410762.0,39.7574,39.7574,39.6898,39.7284,410762.0
2024-02-21 13:10:00,41.16,41.19,41.16,41.19,423055.0,39.7284,39.7574,39.7284,39.7574,423055.0
2024-02-21 13:20:00,41.18,41.2,41.17,41.18,122281.0,39.7477,39.7671,39.7381,39.7477,122281.0
2024-02-21 13:30:00,41.19,41.19,41.16,41.17,142307.0,39.7574,39.7574,39.7284,39.7381,142307.0
2024-02-21 13:40:00,41.16,41.18,41.15,41.18,77952.0,39.7284,39.7477,39.7188,39.7477,77952.0
2024-02-21 13:50:00,41.18,41.18,41.15,41.17,190392.0,39.7477,39.7477,39.7188,39.7381,190392.0
2024-02-21 14:00:00,41.15,41.22,41.13,41.19,242365.0,39.7188,39.7864,39.6995,39.7574,242365.0
2024-02-21 14:10:00,41.19,41.2,41.17,41.18,155145.0,39.7574,39.7671,39.7381,39.7477,155145.0
2024-02-21 14:20:00,41.18,41.19,41.14,41.16,181911.0,39.7477,39.7574,39.7091,39.7284,181911.0
2024-02-21 14:30:00,41.16,41.17,41.13,41.14,260788.0,39.7284,39.7381,39.6995,39.7091,260788.0
2024-02-21 14:40:00,41.14,41.14,41.12,41.14,192763.0,39.7091,39.7091,39.6898,39.7091,192763.0
2024-02-21 14:50:00,41.14,41.17,41.13,41.16,149189.0,39.7091,39.7381,39.6995,39.7284,149189.0
2024-02-21 15:00:00,41.16,41.17,41.13,41.13,218669.0,39.7284,39.7381,39.6995,39.6995,218669.0
2024-02-21 15:10:00,41.13,41.14,41.1,41.11,304321.0,39.6995,39.7091,39.6705,39.6802,304321.0
2024-02-21 15:20:00,41.11,41.14,41.09,41.14,181445.0,39.6802,39.7091,39.6609,39.7091,181445.0
2024-02-21 15:30:00,41.14,41.18,41.13,41.18,330745.0,39.7091,39.7477,39.6995,39.7477,330745.0
2024-02-21 15:40:00,41.18,41.19,41.16,41.17,270661.0,39.7477,39.7574,39.7284,39.7381,270661.0
2024-02-21 15:50:00,41.17,41.23,41.16,41.23,698825.0,39.7381,39.796,39.7284,39.796,698825.0
2024-02-22 09:30:00,41.55,41.6,41.51,41.58,548159.0,40.1049,40.1531,40.0663,40.1338,548159.0
2024-02-22 09:40:00,41.57,41.59,41.52,41.56,224397.0,40.1242,40.1435,40.0759,40.1145,224397.0
2024-02-22 09:50:00,41.57,41.59,41.5,41.54,196614.0,40.1242,40.1435,40.0566,40.0952,196614.0
2024-02-22 10:00:00,41.54,41.55,41.45,41.47,331020.0,40.0952,40.1049,40.0084,40.0277,331020.0
2024-02-22 10:10:00,41.47,41.49,41.44,41.46,234320.0,40.0277,40.047,39.9987,40.018,234320.0
2024-02-22 10:20:00,41.46,41.52,41.45,41.51,245839.0,40.018,40.0759,40.0084,40.0663,245839.0
2024-02-22 10:30:00,41.51,41.51,41.47,41.48,372492.0,40.0663,40.0663,40.0277,40.0373,372492.0
2024-02-22 10:40:00,41.48,41.51,41.43,41.43,219899.0,40.0373,40.0663,39.9891,39.9891,219899.0
2024-02-22 10:50:00,41.44,41.47,41.43,41.45,138927.0,39.9987,40.0277,39.9891,40.0084,138927.0
2024-02-22 11:00:00,41.45,41.46,41.41,41.43,147626.0,40.0084,40.018,39.9697,39.9891,147626.0
2024-02-22 11:10:00,41.43,41.47,41.42,41.45,226341.0,39.9891,40.0277,39.9794,40.0084,226341.0
2024-02-22 11:20:00,41.45,41.5,41.44,41.49,217566.0,40.0084,40.0566,39.9987,40.047,217566.0
2024-02-22 11:30:00,41.49,41.49,41.46,41.48,244184.0,40.047,40.047,40.018,40.0373,244184.0
2024-02-22 11:40:00,41.48,41.51,41.47,41.48,317173.0,40.0373,40.0663,40.0277,40.0373,317173.0
2024-02-22 11:50:00,41.48,41.49,41.46,41.48,133637.0,40.0373,40.047,40.018,40.0373,133637.0
2024-02-22 12:00:00,41.49,41.51,41.48,41.51,95171.0,40.047,40.0663,40.0373,40.0663,95171.0
2024-02-22 12:10:00,41.51,41.51,41.5,41.51,51006.0,40.0663,40.0663,40.0566,40.0663,51006.0
2024-02-22 12:20:00,41.51,41.54,41.5,41.53,94172.0,40.0663,40.0952,40.0566,40.0856,94172.0
2024-02-22 12:30:00,41.53,41.54,41.53,41.54,93325.0,40.0856,40.0952,40.0856,40.0952,93325.0
2024-02-22 12:40:00,41.54,41.56,41.52,41.55,198452.0,40.0952,40.1145,40.0759,40.1049,198452.0
2024-02-22 12:50:00,41.55,41.57,41.54,41.56,214054.0,40.1049,40.1242,40.0952,40.1145,214054.0
2024-02-22 13:00:00,41.57,41.57,41.54,41.55,138472.0,40.1242,40.1242,40.0952,40.1049,138472.0
2024-02-22 13:10:00,41.55,41.56,41.52,41.54,105727.0,40.1049,40.1145,40.0759,40.0952,105727.0
2024-02-22 13:20:00,41.53,41.56,41.53,41.55,115256.0,40.0856,40.1145,40.0856,40.1049,115256.0
2024-02-22 13:30:00,41.55,41.59,41.55,41.59,64289.0,40.1049,40.1435,40.1049,40.1435,64289.0
2024-02-22 13:40:00,41.59,41.6,41.57,41.57,89432.0,40.1435,40.1531,40.1242,40.1242,89432.0
2024-02-22 13:50:00,41.58,41.58,41.57,41.58,54313.0,40.1338,40.1338,40.1242,40.1338,54313.0
2024-02-22 14:00:00,41.58,41.6,41.58,41.59,98330.0,40.1338,40.1531,40.1338,40.1435,98330.0
2024-02-22 14:10:00,41.6,41.61,41.59,41.59,222209.0,40.1531,40.1628,40.1435,40.1435,222209.0
2024-02-22 14:20:00,41.6,41.62,41.59,41.62,192977.0,40.1531,40.1724,40.1435,40.1724,192977.0
2024-02-22 14:30:00,41.62,41.62,41.57,41.58,518907.0,40.1724,40.1724,40.1242,40.1338,518907.0
2024-02-22 14:40:00,41.58,41.58,41.56,41.58,294070.0,40.1338,40.1338,40.1145,40.1338,294070.0
2024-02-22 14:50:00,41.58,41.58,41.55,41.56,407474.0,40.1338,40.1338,40.1049,40.1145,407474.0
2024-02-22 15:00:00,41.57,41.58,41.56,41.57,275486.0,40.1242,40.1338,40.1145,40.1242,275486.0
2024-02-22 15:10:00,41.57,41.58,41.56,41.58,723646.0,40.1242,40.1338,40.1145,40.1338,723646.0
2024-02-22 15:20:00,41.58,41.58,41.57,41.58,170198.0,40.1338,40.1338,40.1242,40.1338,170198.0
2024-02-22 15:30:00,41.58,41.59,41.57,41.59,346010.0,40.1338,40.1435,40.1242,40.1435,346010.0
2024-02-22 15:40:00,41.59,41.6,41.56,41.58,393447.0,40.1435,40.1531,40.1145,40.1338,393447.0
2024-02-22 15:50:00,41.58,41.59,41.55,41.58,1004469.0,40.1338,40.1435,40.1049,40.1338,1004469.0
2024-02-23 09:30:00,41.58,41.63,41.53,41.55,316758.0,40.1338,40.1821,40.0856,40.1049,316758.0
2024-02-23 09:40:00,41.55,41.56,41.5,41.54,211870.0,40.1049,40.1145,40.0566,40.0952,211870.0
2024-02-23 09:50:00,41.54,41.54,41.47,41.47,152171.0,40.0952,40.0952,40.0277,40.0277,152171.0
2024-02-23 10:00:00,41.47,41.52,41.44,41.52,404553.0,40.0277,40.0759,39.9987,40.0759,404553.0
2024-02-23 10:10:00,41.52,41.56,41.5,41.55,312707.0,40.0759,40.1145,40.0566,40.1049,312707.0
2024-02-23 10:20:00,41.55,41.57,41.53,41.54,415861.0,40.1049,40.1242,40.0856,40.0952,415861.0
2024-02-23 10:30:00,41.54,41.55,41.52,41.55,237927.0,40.0952,40.1049,40.0759,40.1049,237927.0
2024-02-23 10:40:00,41.55,41.57,41.51,41.53,278236.0,40.1049,40.1242,40.0663,40.0856,278236.0
2024-02-23 10:50:00,41.52,41.56,41.52,41.55,260631.0,40.0759,40.1145,40.0759,40.1049,260631.0
2024-02-23 11:00:00,41.55,41.55,41.48,41.5,202804.0,40.1049,40.1049,40.0373,40.0566,202804.0
2024-02-23 11:10:00,41.51,41.51,41.47,41.5,279986.0,40.0663,40.0663,40.0277,40.0566,279986.0
2024-02-23 11:20:00,41.49,41.53,41.49,41.52,271418.0,40.047,40.0856,40.047,40.0759,271418.0
2024-02-23 11:30:00,41.52,41.55,41.52,41.54,155806.0,40.0759,40.1049,40.0759,40.0952,155806.0
2024-02-23 11:40:00,41.54,41.57,41.53,41.56,70366.0,40.0952,40.1242,40.0856,40.1145,70366.0
2024-02-23 11:50:00,41.57,41.59,41.56,41.59,161545.0,40.1242,40.1435,40.1145,40.1435,161545.0
2024-02-23 12:00:00,41.59,41.62,41.59,41.61,146710.0,40.1435,40.1724,40.1435,40.1628,146710.0
2024-02-23 12:10:00,41.61,41.61,41.6,41.61,232721.0,40.1628,40.1628,40.1531,40.1628,232721.0
2024-02-23 12:20:00,41.61,41.61,41.58,41.59,125178.0,40.1628,40.1628,40.1338,40.1435,125178.0
2024-02-23 12:30:00,41.59,41.62,41.58,41.61,145736.0,40.1435,40.1724,40.1338,40.1628,145736.0
2024-02-23 12:40:00,41.62,41.63,41.6,41.63,124495.0,40.1724,40.1821,40.1531,40.1821,124495.0
2024-02-23 12:50:00,41.62,41.63,41.59,41.59,542658.0,40.1724,40.1821,40.1435,40.1435,542658.0
2024-02-23 13:00:00,41.59,41.61,41.59,41.59,112423.0,40.1435,40.1628,40.1435,40.1435,112423.0
2024-02-23 13:10:00,41.59,41.61,41.59,41.6,82844.0,40.1435,40.1628,40.1435,40.1531,82844.0
2024-02-23 13:20:00,41.59,41.6,41.56,41.59,163913.0,40.1435,40.1531,40.1145,40.1435,163913.0
2024-02-23 13:30:00,41.58,41.6,41.57,41.58,115560.0,40.1338,40.1531,40.1242,40.1338,115560.0
2024-02-23 13:40:00,41.59,41.59,41.57,41.59,156217.0,40.1435,40.1435,40.1242,40.1435,156217.0
2024-02-23 13:50:00,41.59,41.59,41.55,41.55,79394.0,40.1435,40.1435,40.1049,40.1049,79394.0
2024-02-23 14:00:00,41.55,41.56,41.52,41.53,140069.0,40.1049,40.1145,40.0759,40.0856,140069.0
2024-02-23 14:10:00,41.53,41.55,41.52,41.54,168920.0,40.0856,40.1049,40.0759,40.0952,168920.0
2024-02-23 14:20:00,41.54,41.54,41.49,41.51,110886.0,40.0952,40.0952,40.047,40.0663,110886.0
2024-02-23 14:30:00,41.51,41.53,41.49,41.53,197200.0,40.0663,40.0856,40.047,40.0856,197200.0
2024-02-23 14:40:00,41.53,41.53,41.51,41.52,139259.0,40.0856,40.0856,40.0663,40.0759,139259.0
2024-02-23 14:50:00,41.52,41.55,41.51,41.55,409328.0,40.0759,40.1049,40.0663,40.1049,409328.0
2024-02-23 15:00:00,41.54,41.56,41.54,41.54,112208.0,40.0952,40.1145,40.0952,40.0952,112208.0
2024-02-23 15:10:00,41.54,41.55,41.53,41.55,150872.0,40.0952,40.1049,40.0856,40.1049,150872.0
2024-02-23 15:20:00,41.54,41.55,41.52,41.52,161695.0,40.0952,40.1049,40.0759,40.0759,161695.0
2024-02-23 15:30:00,41.52,41.55,41.51,41.54,283792.0,40.0759,40.1049,40.0663,40.0952,283792.0
2024-02-23 15:40:00,41.55,41.57,41.54,41.57,176632.0,40.1049,40.1242,40.0952,40.1242,176632.0
2024-02-23 15:50:00,41.57,41.58,41.56,41.57,400637.0,40.1242,40.1338,40.1145,40.1242,400637.0
2024-02-26 09:30:00,41.44,41.53,41.4,41.47,504642.0,39.9987,40.0856,39.9601,40.0277,504642.0
2024-02-26 09:40:00,41.47,41.52,41.45,41.52,156141.0,40.0277,40.0759,40.0084,40.0759,156141.0
2024-02-26 09:50:00,41.52,41.53,41.49,41.5,153244.0,40.0759,40.0856,40.047,40.0566,153244.0
2024-02-26 10:00:00,41.5,41.52,41.47,41.48,323427.0,40.0566,40.0759,40.0277,40.0373,323427.0
2024-02-26 10:10:00,41.48,41.48,41.43,41.45,88022.0,40.0373,40.0373,39.9891,40.0084,88022.0
2024-02-26 10:20:00,41.45,41.5,41.45,41.49,98798.0,40.0084,40.0566,40.0084,40.047,98798.0
2024-02-26 10:30:00,41.48,41.53,41.47,41.5,159940.0,40.0373,40.0856,40.0277,40.0566,159940.0
2024-02-26 10:40:00,41.49,41.5,41.46,41.47,63682.0,40.047,40.0566,40.018,40.0277,63682.0
2024-02-26 10:50:00,41.46,41.48,41.45,41.45,166628.0,40.018,40.0373,40.0084,40.0084,166628.0
2024-02-26 11:00:00,41.46,41.46,41.41,41.42,624964.0,40.018,40.018,39.9697,39.9794,624964.0
2024-02-26 11:10:00,41.43,41.44,41.41,41.43,287511.0,39.9891,39.9987,39.9697,39.9891,287511.0
2024-02-26 11:20:00,41.44,41.44,41.4,41.42,95565.0,39.9987,39.9987,39.9601,39.9794,95565.0
2024-02-26 11:30:00,41.42,41.43,41.41,41.41,171318.0,39.9794,39.9891,39.9697,39.9697,171318.0
2024-02-26 11:40:00,41.41,41.43,41.4,41.42,120994.0,39.9697,39.9891,39.9601,39.9794,120994.0
2024-02-26 11:50:00,41.43,41.44,41.42,41.43,118265.0,39.9891,39.9987,39.9794,39.9891,118265.0
2024-02-26 12:00:00,41.43,41.43,41.41,41.42,68365.0,39.9891,39.9891,39.9697,39.9794,68365.0
2024-02-26 12:10:00,41.41,41.44,41.41,41.43,77403.0,39.9697,39.9987,39.9697,39.9891,77403.0
2024-02-26 12:20:00,41.43,41.45,41.42,41.45,114700.0,39.9891,40.0084,39.9794,40.0084,114700.0
2024-02-26 12:30:00,41.45,41.47,41.44,41.44,83113.0,40.0084,40.0277,39.9987,39.9987,83113.0
2024-02-26 12:40:00,41.45,41.45,41.42,41.43,110725.0,40.0084,40.0084,39.9794,39.9891,110725.0
2024-02-26 12:50:00,41.44,41.48,41.42,41.48,871807.0,39.9987,40.0373,39.9794,40.0373,871807.0
2024-02-26 13:00:00,41.48,41.48,41.45,41.46,113730.0,40.0373,40.0373,40.0084,40.018,113730.0
2024-02-26 13:10:00,41.45,41.48,41.45,41.46,98518.0,40.0084,40.0373,40.0084,40.018,98518.0
2024-02-26 13:20:00,41.45,41.46,41.43,41.44,130745.0,40.0084,40.018,39.9891,39.9987,130745.0
2024-02-26 13:30:00,41.44,41.44,41.41,41.41,1086726.0,39.9987,39.9987,39.9697,39.9697,1086726.0
2024-02-26 13:40:00,41.41,41.42,41.41,41.41,208618.0,39.9697,39.9794,39.9697,39.9697,208618.0
2024-02-26 13:50:00,41.41,41.44,41.4,41.44,159101.0,39.9697,39.9987,39.9601,39.9987,159101.0
2024-02-26 14:00:00,41.44,41.45,41.43,41.45,158102.0,39.9987,40.0084,39.9891,40.0084,158102.0
2024-02-26 14:10:00,41.44,41.45,41.42,41.44,411951.0,39.9987,40.0084,39.9794,39.9987,411951.0
2024-02-26 14:20:00,41.43,41.45,41.43,41.45,234740.0,39.9891,40.0084,39.9891,40.0084,234740.0
2024-02-26 14:30:00,41.45,41.46,41.42,41.44,177387.0,40.0084,40.018,39.9794,39.9987,177387.0
2024-02-26 14:40:00,41.44,41.44,41.42,41.42,35949.0,39.9987,39.9987,39.9794,39.9794,35949.0
2024-02-26 14:50:00,41.43,41.45,41.42,41.44,285771.0,39.9891,40.0084,39.9794,39.9987,285771.0
2024-02-26 15:00:00,41.44,41.45,41.43,41.45,149948.0,39.9987,40.0084,39.9891,40.0084,149948.0
2024-02-26 15:10:00,41.45,41.47,41.44,41.46,350507.0,40.0084,40.0277,39.9987,40.018,350507.0
2024-02-26 15:20:00,41.46,41.47,41.45,41.47,162442.0,40.018,40.0277,40.0084,40.0277,162442.0
2024-02-26 15:30:00,41.46,41.47,41.44,41.46,469579.0,40.018,40.0277,39.9987,40.018,469579.0
2024-02-26 15:40:00,41.46,41.47,41.45,41.46,254110.0,40.018,40.0277,40.0084,40.018,254110.0
2024-02-26 15:50:00,41.46,41.46,41.43,41.44,273992.0,40.018,40.018,39.9891,39.9987,273992.0
2024-02-27 09:30:00,41.57,41.62,41.54,41.58,702419.0,40.1242,40.1724,40.0952,40.1338,702419.0
2024-02-27 09:40:00,41.58,41.59,41.54,41.59,133738.0,40.1338,40.1435,40.0952,40.1435,133738.0
2024-02-27 09:50:00,41.59,41.6,41.57,41.59,237772.0,40.1435,40.1531,40.1242,40.1435,237772.0
2024-02-27 10:00:00,41.6,41.63,41.59,41.62,397061.0,40.1531,40.1821,40.1435,40.1724,397061.0
2024-02-27 10:10:00,41.62,41.62,41.58,41.59,617509.0,40.1724,40.1724,40.1338,40.1435,617509.0
2024-02-27 10:20:00,41.6,41.61,41.57,41.61,202587.0,40.1531,40.1628,40.1242,40.1628,202587.0
2024-02-27 10:30:00,41.6,41.62,41.59,41.6,132474.0,40.1531,40.1724,40.1435,40.1531,132474.0
2024-02-27 10:40:00,41.6,41.62,41.57,41.61,332518.0,40.1531,40.1724,40.1242,40.1628,332518.0
2024-02-27 10:50:00,41.61,41.63,41.6,41.62,71777.0,40.1628,40.1821,40.1531,40.1724,71777.0
2024-02-27 11:00:00,41.63,41.63,41.6,41.61,90940.0,40.1821,40.1821,40.1531,40.1628,90940.0
2024-02-27 11:10:00,41.61,41.61,41.6,41.61,51205.0,40.1628,40.1628,40.1531,40.1628,51205.0
2024-02-27 11:20:00,41.61,41.62,41.59,41.61,109336.0,40.1628,40.1724,40.1435,40.1628,109336.0
2024-02-27 11:30:00,41.6,41.61,41.58,41.59,149199.0,40.1531,40.1628,40.1338,40.1435,149199.0
2024-02-27 11:40:00,41.59,41.59,41.56,41.59,147205.0,40.1435,40.1435,40.1145,40.1435,147205.0
2024-02-27 11:50:00,41.59,41.6,41.58,41.59,155506.0,40.1435,40.1531,40.1338,40.1435,155506.0
2024-02-27 12:00:00,41.59,41.62,41.59,41.61,85093.0,40.1435,40.1724,40.1435,40.1628,85093.0
2024-02-27 12:10:00,41.6,41.62,41.58,41.58,187953.0,40.1531,40.1724,40.1338,40.1338,187953.0
2024-02-27 12:20:00,41.59,41.6,41.57,41.59,140510.0,40.1435,40.1531,40.1242,40.1435,140510.0
2024-02-27 12:30:00,41.59,41.6,41.59,41.59,261532.0,40.1435,40.1531,40.1435,40.1435,261532.0
2024-02-27 12:40:00,41.59,41.63,41.59,41.61,123379.0,40.1435,40.1821,40.1435,40.1628,123379.0
2024-02-27 12:50:00,41.61,41.62,41.59,41.6,95819.0,40.1628,40.1724,40.1435,40.1531,95819.0
2024-02-27 13:00:00,41.59,41.63,41.58,41.61,900396.0,40.1435,40.1821,40.1338,40.1628,900396.0
2024-02-27 13:10:00,41.62,41.63,41.61,41.62,252937.0,40.1724,40.1821,40.1628,40.1724,252937.0
2024-02-27 13:20:00,41.62,41.63,41.59,41.59,150705.0,40.1724,40.1821,40.1435,40.1435,150705.0
2024-02-27 13:30:00,41.59,41.61,41.59,41.61,279988.0,40.1435,40.1628,40.1435,40.1628,279988.0
2024-02-27 13:40:00,41.61,41.63,41.6,41.63,300363.0,40.1628,40.1821,40.1531,40.1821,300363.0
2024-02-27 13:50:00,41.63,41.64,41.62,41.64,597389.0,40.1821,40.1917,40.1724,40.1917,597389.0
2024-02-27 14:00:00,41.64,41.64,41.62,41.62,139661.0,40.1917,40.1917,40.1724,40.1724,139661.0
2024-02-27 14:10:00,41.62,41.63,41.61,41.61,166681.0,40.1724,40.1821,40.1628,40.1628,166681.0
2024-02-27 14:20:00,41.62,41.62,41.59,41.6,243194.0,40.1724,40.1724,40.1435,40.1531,243194.0
2024-02-27 14:30:00,41.6,41.61,41.59,41.59,98850.0,40.1531,40.1628,40.1435,40.1435,98850.0
2024-02-27 14:40:00,41.59,41.6,41.57,41.58,125716.0,40.1435,40.1531,40.1242,40.1338,125716.0
2024-02-27 14:50:00,41.58,41.61,41.57,41.61,142030.0,40.1338,40.1628,40.1242,40.1628,142030.0
2024-02-27 15:00:00,41.61,41.61,41.57,41.59,319692.0,40.1628,40.1628,40.1242,40.1435,319692.0
2024-02-27 15:10:00,41.59,41.6,41.58,41.59,355941.0,40.1435,40.1531,40.1338,40.1435,355941.0
2024-02-27 15:20:00,41.59,41.61,41.58,41.6,927381.0,40.1435,40.1628,40.1338,40.1531,927381.0
2024-02-27 15:30:00,41.6,41.61,41.57,41.6,333723.0,40.1531,40.1628,40.1242,40.1531,333723.0
2024-02-27 15:40:00,41.6,41.6,41.57,41.58,272939.0,40.1531,40.1531,40.1242,40.1338,272939.0
2024-02-27 15:50:00,41.58,41.59,41.56,41.58,857491.0,40.1338,40.1435,40.1145,40.1338,857491.0
2024-02-28 09:30:00,41.29,41.29,41.01,41.04,313087.0,39.8539,39.8539,39.5837,39.6126,313087.0
2024-02-28 09:40:00,41.04,41.09,41.02,41.03,290206.0,39.6126,39.6609,39.5933,39.603,290206.0
2024-02-28 09:50:00,41.03,41.04,40.96,40.96,135169.0,39.603,39.6126,39.5354,39.5354,135169.0
2024-02-28 10:00:00,40.96,40.96,40.94,40.96,312873.0,39.5354,39.5354,39.5161,39.5354,312873.0
2024-02-28 10:10:00,40.96,40.98,40.94,40.95,166342.0,39.5354,39.5547,39.5161,39.5257,166342.0
2024-02-28 10:20:00,40.95,40.95,40.93,40.95,156722.0,39.5257,39.5257,39.5064,39.5257,156722.0
2024-02-28 10:30:00,40.95,40.95,40.93,40.93,179558.0,39.5257,39.5257,39.5064,39.5064,179558.0
2024-02-28 10:40:00,40.94,40.94,40.91,40.94,205789.0,39.5161,39.5161,39.4871,39.5161,205789.0
2024-02-28 10:50:00,40.94,40.94,40.91,40.94,121526.0,39.5161,39.5161,39.4871,39.5161,121526.0
2024-02-28 11:00:00,40.93,40.97,40.93,40.94,122220.0,39.5064,39.5451,39.5064,39.5161,122220.0
2024-02-28 11:10:00,40.94,40.95,40.92,40.92,182090.0,39.5161,39.5257,39.4968,39.4968,182090.0
2024-02-28 11:20:00,40.93,40.93,40.9,40.91,97786.0,39.5064,39.5064,39.4775,39.4871,97786.0
2024-02-28 11:30:00,40.92,40.94,40.9,40.94,168063.0,39.4968,39.5161,39.4775,39.5161,168063.0
2024-02-28 11:40:00,40.94,40.97,40.93,40.95,91271.0,39.5161,39.5451,39.5064,39.5257,91271.0
2024-02-28 11:50:00,40.95,40.99,40.95,40.98,244092.0,39.5257,39.5644,39.5257,39.5547,244092.0
2024-02-28 12:00:00,40.99,40.99,40.96,40.98,114433.0,39.5644,39.5644,39.5354,39.5547,114433.0
2024-02-28 12:10:00,40.98,40.99,40.95,40.95,387141.0,39.5547,39.5644,39.5257,39.5257,387141.0
2024-02-28 12:20:00,40.95,40.96,40.94,40.95,77077.0,39.5257,39.5354,39.5161,39.5257,77077.0
2024-02-28 12:30:00,40.94,40.95,40.91,40.92,58500.0,39.5161,39.5257,39.4871,39.4968,58500.0
2024-02-28 12:40:00,40.91,40.95,40.9,40.93,213278.0,39.4871,39.5257,39.4775,39.5064,213278.0
2024-02-28 12:50:00,40.94,40.95,40.92,40.95,75977.0,39.5161,39.5257,39.4968,39.5257,75977.0
2024-02-28 13:00:00,40.94,40.95,40.9,40.91,102219.0,39.5161,39.5257,39.4775,39.4871,102219.0
2024-02-28 13:10:00,40.91,40.93,40.9,40.93,171226.0,39.4871,39.5064,39.4775,39.5064,171226.0
2024-02-28 13:20:00,40.92,40.95,40.92,40.95,145064.0,39.4968,39.5257,39.4968,39.5257,145064.0
2024-02-28 13:30:00,40.95,40.96,40.94,40.95,101416.0,39.5257,39.5354,39.5161,39.5257,101416.0
2024-02-28 13:40:00,40.95,40.96,40.93,40.94,174616.0,39.5257,39.5354,39.5064,39.5161,174616.0
2024-02-28 13:50:00,40.94,40.95,40.93,40.95,117229.0,39.5161,39.5257,39.5064,39.5257,117229.0
2024-02-28 14:00:00,40.95,40.95,40.92,40.93,121470.0,39.5257,39.5257,39.4968,39.5064,121470.0
2024-02-28 14:10:00,40.93,40.93,40.9,40.93,237174.0,39.5064,39.5064,39.4775,39.5064,237174.0
2024-02-28 14:20:00,40.93,40.94,40.92,40.92,91453.0,39.5064,39.5161,39.4968,39.4968,91453.0
2024-02-28 14:30:00,40.92,40.93,40.88,40.89,172900.0,39.4968,39.5064,39.4582,39.4678,172900.0
2024-02-28 14:40:00,40.89,40.9,40.88,40.9,116807.0,39.4678,39.4775,39.4582,39.4775,116807.0
2024-02-28 14:50:00,40.9,40.92,40.88,40.91,102040.0,39.4775,39.4968,39.4582,39.4871,102040.0
2024-02-28 15:00:00,40.91,40.94,40.91,40.91,147629.0,39.4871,39.5161,39.4871,39.4871,147629.0
2024-02-28 15:10:00,40.92,40.93,40.91,40.93,184553.0,39.4968,39.5064,39.4871,39.5064,184553.0
2024-02-28 15:20:00,40.93,40.95,40.92,40.95,109283.0,39.5064,39.5257,39.4968,39.5257,109283.0
2024-02-28 15:30:00,40.95,40.95,40.92,40.94,296242.0,39.5257,39.5257,39.4968,39.5161,296242.0
2024-02-28 15:40:00,40.94,40.96,40.93,40.95,153776.0,39.5161,39.5354,39.5064,39.5257,153776.0
2024-02-28 15:50:00,40.95,40.96,40.92,40.93,265204.0,39.5257,39.5354,39.4968,39.5064,265204.0
2024-02-29 09:30:00,41.15,41.17,41.07,41.09,724018.0,39.7188,39.7381,39.6416,39.6609,724018.0
2024-02-29 09:40:00,41.08,41.16,41.07,41.12,367697.0,39.6512,39.7284,39.6416,39.6898,367697.0
2024-02-29 09:50:00,41.12,41.15,41.11,41.12,398234.0,39.6898,39.7188,39.6802,39.6898,398234.0
2024-02-29 10:00:00,41.13,41.19,41.12,41.16,395522.0,39.6995,39.7574,39.6898,39.7284,395522.0
2024-02-29 10:10:00,41.15,41.15,41.07,41.09,319619.0,39.7188,39.7188,39.6416,39.6609,319619.0
2024-02-29 10:20:00,41.09,41.12,41.07,41.12,348966.0,39.6609,39.6898,39.6416,39.6898,348966.0
2024-02-29 10:30:00,41.12,41.13,41.07,41.08,426464.0,39.6898,39.6995,39.6416,39.6512,426464.0
2024-02-29 10:40:00,41.08,41.08,41.03,41.08,314363.0,39.6512,39.6512,39.603,39.6512,314363.0
2024-02-29 10:50:00,41.07,41.08,41.03,41.04,323928.0,39.6416,39.6512,39.603,39.6126,323928.0
2024-02-29 11:00:00,41.05,41.06,41.02,41.05,350452.0,39.6223,39.6319,39.5933,39.6223,350452.0
2024-02-29 11:10:00,41.05,41.05,41.02,41.03,549787.0,39.6223,39.6223,39.5933,39.603,549787.0
2024-02-29 11:20:00,41.03,41.04,41.0,41.01,176644.0,39.603,39.6126,39.574,39.5837,176644.0
2024-02-29 11:30:00,41.01,41.02,40.98,40.98,171976.0,39.5837,39.5933,39.5547,39.5547,171976.0
2024-02-29 11:40:00,40.98,41.03,40.96,41.02,203358.0,39.5547,39.603,39.5354,39.5933,203358.0
2024-02-29 11:50:00,41.03,41.04,41.02,41.04,134790.0,39.603,39.6126,39.5933,39.6126,134790.0
2024-02-29 12:00:00,41.03,41.05,41.02,41.03,87256.0,39.603,39.6223,39.5933,39.603,87256.0
2024-02-29 12:10:00,41.02,41.03,41.01,41.02,98389.0,39.5933,39.603,39.5837,39.5933,98389.0
2024-02-29 12:20:00,41.02,41.03,41.0,41.01,172140.0,39.5933,39.603,39.574,39.5837,172140.0
2024-02-29 12:30:00,41.01,41.01,40.99,41.01,169394.0,39.5837,39.5837,39.5644,39.5837,169394.0
2024-02-29 12:40:00,41.02,41.03,41.01,41.03,109390.0,39.5933,39.603,39.5837,39.603,109390.0
2024-02-29 12:50:00,41.02,41.05,41.02,41.04,83047.0,39.5933,39.6223,39.5933,39.6126,83047.0
2024-02-29 13:00:00,41.03,41.05,41.02,41.04,108581.0,39.603,39.6223,39.5933,39.6126,108581.0
2024-02-29 13:10:00,41.04,41.07,41.04,41.07,74602.0,39.6126,39.6416,39.6126,39.6416,74602.0
2024-02-29 13:20:00,41.07,41.07,41.05,41.05,141593.0,39.6416,39.6416,39.6223,39.6223,141593.0
2024-02-29 13:30:00,41.05,41.08,41.05,41.07,240961.0,39.6223,39.6512,39.6223,39.6416,240961.0
2024-02-29 13:40:00,41.06,41.07,41.05,41.07,165800.0,39.6319,39.6416,39.6223,39.6416,165800.0
2024-02-29 13:50:00,41.07,41.07,41.06,41.07,63250.0,39.6416,39.6416,39.6319,39.6416,63250.0
2024-02-29 14:00:00,41.07,41.08,41.05,41.05,114263.0,39.6416,39.6512,39.6223,39.6223,114263.0
2024-02-29 14:10:00,41.06,41.07,41.05,41.07,78813.0,39.6319,39.6416,39.6223,39.6416,78813.0
2024-02-29 14:20:00,41.07,41.08,41.03,41.04,108791.0,39.6416,39.6512,39.603,39.6126,108791.0
2024-02-29 14:30:00,41.04,41.05,41.03,41.04,211731.0,39.6126,39.6223,39.603,39.6126,211731.0
2024-02-29 14:40:00,41.04,41.04,41.01,41.02,148732.0,39.6126,39.6126,39.5837,39.5933,148732.0
2024-02-29 14:50:00,41.02,41.03,41.0,41.02,139416.0,39.5933,39.603,39.574,39.5933,139416.0
2024-02-29 15:00:00,41.03,41.04,41.02,41.02,80579.0,39.603,39.6126,39.5933,39.5933,80579.0
2024-02-29 15:10:00,41.03,41.03,41.01,41.03,126822.0,39.603,39.603,39.5837,39.603,126822.0
2024-02-29 15:20:00,41.02,41.03,41.02,41.03,132746.0,39.5933,39.603,39.5933,39.603,132746.0
2024-02-29 15:30:00,41.02,41.04,41.02,41.02,149618.0,39.5933,39.6126,39.5933,39.5933,149618.0
2024-02-29 15:40:00,41.02,41.04,41.02,41.02,146697.0,39.5933,39.6126,39.5933,39.5933,146697.0
2024-02-29 15:50:00,41.03,41.04,40.99,41.0,857627.0,39.603,39.6126,39.5644,39.574,857627.0
2024-03-01 09:30:00,41.35,41.41,41.31,41.4,902174.0,39.9118,39.9697,39.8732,39.9601,902174.0
2024-03-01 09:40:00,41.39,41.4,41.31,41.32,1585360.0,39.9504,39.9601,39.8732,39.8829,1585360.0
2024-03-01 09:50:00,41.32,41.32,41.26,41.3,360410.0,39.8829,39.8829,39.825,39.8636,360410.0
2024-03-01 10:00:00,41.31,41.42,41.31,41.41,787413.0,39.8732,39.9794,39.8732,39.9697,787413.0
2024-03-01 10:10:00,41.41,41.46,41.4,41.45,567259.0,39.9697,40.018,39.9601,40.0084,567259.0
2024-03-01 10:20:00,41.45,41.5,41.45,41.5,329157.0,40.0084,40.0566,40.0084,40.0566,329157.0
2024-03-01 10:30:00,41.5,41.52,41.45,41.48,581800.0,40.0566,40.0759,40.0084,40.0373,581800.0
2024-03-01 10:40:00,41.48,41.54,41.47,41.53,219602.0,40.0373,40.0952,40.0277,40.0856,219602.0
2024-03-01 10:50:00,41.54,41.56,41.52,41.55,289904.0,40.0952,40.1145,40.0759,40.1049,289904.0
2024-03-01 11:00:00,41.55,41.58,41.55,41.57,667175.0,40.1049,40.1338,40.1049,40.1242,667175.0
2024-03-01 11:10:00,41.57,41.59,41.56,41.57,368937.0,40.1242,40.1435,40.1145,40.1242,368937.0
2024-03-01 11:20:00,41.57,41.58,41.51,41.52,331410.0,40.1242,40.1338,40.0663,40.0759,331410.0
2024-03-01 11:30:00,41.52,41.54,41.52,41.54,227004.0,40.0759,40.0952,40.0759,40.0952,227004.0
2024-03-01 11:40:00,41.54,41.55,41.53,41.55,425784.0,40.0952,40.1049,40.0856,40.1049,425784.0
2024-03-01 11:50:00,41.55,41.56,41.54,41.55,216585.0,40.1049,40.1145,40.0952,40.1049,216585.0
2024-03-01 12:00:00,41.54,41.54,41.52,41.53,283211.0,40.0952,40.0952,40.0759,40.0856,283211.0
2024-03-01 12:10:00,41.53,41.58,41.53,41.58,340454.0,40.0856,40.1338,40.0856,40.1338,340454.0
2024-03-01 12:20:00,41.57,41.58,41.56,41.58,347590.0,40.1242,40.1338,40.1145,40.1338,347590.0
2024-03-01 12:30:00,41.58,41.59,41.57,41.59,165666.0,40.1338,40.1435,40.1242,40.1435,165666.0
2024-03-01 12:40:00,41.59,41.59,41.56,41.58,252236.0,40.1435,40.1435,40.1145,40.1338,252236.0
2024-03-01 12:50:00,41.58,41.6,41.57,41.58,190342.0,40.1338,40.1531,40.1242,40.1338,190342.0
2024-03-01 13:00:00,41.58,41.59,41.57,41.59,221616.0,40.1338,40.1435,40.1242,40.1435,221616.0
2024-03-01 13:10:00,41.59,41.6,41.58,41.58,194330.0,40.1435,40.1531,40.1338,40.1338,194330.0
2024-03-01 13:20:00,41.58,41.61,41.58,41.6,155320.0,40.1338,40.1628,40.1338,40.1531,155320.0
2024-03-01 13:30:00,41.61,41.62,41.6,41.62,215765.0,40.1628,40.1724,40.1531,40.1724,215765.0
2024-03-01 13:40:00,41.61,41.62,41.59,41.59,217412.0,40.1628,40.1724,40.1435,40.1435,217412.0
2024-03-01 13:50:00,41.59,41.62,41.59,41.61,667173.0,40.1435,40.1724,40.1435,40.1628,667173.0
2024-03-01 14:00:00,41.61,41.62,41.6,41.62,105419.0,40.1628,40.1724,40.1531,40.1724,105419.0
2024-03-01 14:10:00,41.62,41.62,41.61,41.61,226553.0,40.1724,40.1724,40.1628,40.1628,226553.0
2024-03-01 14:20:00,41.61,41.63,41.61,41.62,179385.0,40.1628,40.1821,40.1628,40.1724,179385.0
2024-03-01 14:30:00,41.63,41.63,41.62,41.62,180995.0,40.1821,40.1821,40.1724,40.1724,180995.0
2024-03-01 14:40:00,41.63,41.63,41.61,41.62,301543.0,40.1821,40.1821,40.1628,40.1724,301543.0
2024-03-01 14:50:00,41.63,41.63,41.62,41.63,115717.0,40.1821,40.1821,40.1724,40.1821,115717.0
2024-03-01 15:00:00,41.63,41.63,41.59,41.59,501100.0,40.1821,40.1821,40.1435,40.1435,501100.0
2024-03-01 15:10:00,41.59,41.6,41.59,41.59,383283.0,40.1435,40.1531,40.1435,40.1435,383283.0
2024-03-01 15:20:00,41.59,41.6,41.59,41.59,254361.0,40.1435,40.1531,40.1435,40.1435,254361.0
2024-03-01 15:30:00,41.59,41.6,41.57,41.58,532479.0,40.1435,40.1531,40.1242,40.1338,532479.0
2024-03-01 15:40:00,41.58,41.59,41.57,41.57,415879.0,40.1338,40.1435,40.1242,40.1242,415879.0
2024-03-01 15:50:00,41.58,41.58,41.56,41.56,864061.0,40.1338,40.1338,40.1145,40.1145,864061.0
2024-03-04 09:30:00,41.6,41.6,41.45,41.46,680862.0,40.1531,40.1531,40.0084,40.018,680862.0
2024-03-04 09:40:00,41.46,41.48,41.43,41.45,210104.0,40.018,40.0373,39.9891,40.0084,210104.0
2024-03-04 09:50:00,41.44,41.47,41.42,41.46,257684.0,39.9987,40.0277,39.9794,40.018,257684.0
2024-03-04 10:00:00,41.45,41.46,41.43,41.46,244341.0,40.0084,40.018,39.9891,40.018,244341.0
2024-03-04 10:10:00,41.45,41.49,41.44,41.48,339741.0,40.0084,40.047,39.9987,40.0373,339741.0
2024-03-04 10:20:00,41.48,41.51,41.47,41.5,222899.0,40.0373,40.0663,40.0277,40.0566,222899.0
2024-03-04 10:30:00,41.5,41.55,41.5,41.55,204389.0,40.0566,40.1049,40.0566,40.1049,204389.0
2024-03-04 10:40:00,41.54,41.55,41.49,41.52,95907.0,40.0952,40.1049,40.047,40.0759,95907.0
2024-03-04 10:50:00,41.52,41.53,41.49,41.5,125206.0,40.0759,40.0856,40.047,40.0566,125206.0
2024-03-04 11:00:00,41.5,41.51,41.49,41.51,161433.0,40.0566,40.0663,40.047,40.0663,161433.0
2024-03-04 11:10:00,41.51,41.51,41.48,41.5,81722.0,40.0663,40.0663,40.0373,40.0566,81722.0
2024-03-04 11:20:00,41.49,41.5,41.45,41.46,66609.0,40.047,40.0566,40.0084,40.018,66609.0
2024-03-04 11:30:00,41.46,41.48,41.44,41.47,183655.0,40.018,40.0373,39.9987,40.0277,183655.0
2024-03-04 11:40:00,41.47,41.47,41.45,41.46,138141.0,40.0277,40.0277,40.0084,40.018,138141.0
2024-03-04 11:50:00,41.46,41.46,41.45,41.46,81686.0,40.018,40.018,40.0084,40.018,81686.0
2024-03-04 12:00:00,41.45,41.46,41.43,41.44,90162.0,40.0084,40.018,39.9891,39.9987,90162.0
2024-03-04 12:10:00,41.44,41.47,41.44,41.47,121899.0,39.9987,40.0277,39.9987,40.0277,121899.0
2024-03-04 12:20:00,41.46,41.47,41.44,41.45,72333.0,40.018,40.0277,39.9987,40.0084,72333.0
2024-03-04 12:30:00,41.45,41.45,41.42,41.43,100020.0,40.0084,40.0084,39.9794,39.9891,100020.0
2024-03-04 12:40:00,41.42,41.43,41.4,41.41,72565.0,39.9794,39.9891,39.9601,39.9697,72565.0
2024-03-04 12:50:00,41.4,41.42,41.4,41.42,112018.0,39.9601,39.9794,39.9601,39.9794,112018.0
2024-03-04 13:00:00,41.41,41.42,41.39,41.4,100823.0,39.9697,39.9794,39.9504,39.9601,100823.0
2024-03-04 13:10:00,41.4,41.4,41.37,41.37,274432.0,39.9601,39.9601,39.9311,39.9311,274432.0
2024-03-04 13:20:00,41.37,41.39,41.36,41.39,169293.0,39.9311,39.9504,39.9215,39.9504,169293.0
2024-03-04 13:30:00,41.39,41.4,41.37,41.38,363322.0,39.9504,39.9601,39.9311,39.9408,363322.0
2024-03-04 13:40:00,41.38,41.41,41.37,41.41,183618.0,39.9408,39.9697,39.9311,39.9697,183618.0
2024-03-04 13:50:00,41.41,41.41,41.39,41.41,266361.0,39.9697,39.9697,39.9504,39.9697,266361.0
2024-03-04 14:00:00,41.41,41.42,41.38,41.39,245418.0,39.9697,39.9794,39.9408,39.9504,245418.0
2024-03-04 14:10:00,41.39,41.39,41.37,41.39,412052.0,39.9504,39.9504,39.9311,39.9504,412052.0
2024-03-04 14:20:00,41.39,41.39,41.37,41.39,238288.0,39.9504,39.9504,39.9311,39.9504,238288.0
2024-03-04 14:30:00,41.38,41.43,41.37,41.43,234467.0,39.9408,39.9891,39.9311,39.9891,234467.0
2024-03-04 14:40:00,41.43,41.44,41.41,41.42,351830.0,39.9891,39.9987,39.9697,39.9794,351830.0
2024-03-04 14:50:00,41.41,41.43,41.4,41.41,269332.0,39.9697,39.9891,39.9601,39.9697,269332.0
2024-03-04 15:00:00,41.41,41.42,41.4,41.41,257071.0,39.9697,39.9794,39.9601,39.9697,257071.0
2024-03-04 15:10:00,41.41,41.42,41.39,41.4,378731.0,39.9697,39.9794,39.9504,39.9601,378731.0
2024-03-04 15:20:00,41.39,41.41,41.39,41.4,107844.0,39.9504,39.9697,39.9504,39.9601,107844.0
2024-03-04 15:30:00,41.4,41.42,41.38,41.42,201003.0,39.9601,39.9794,39.9408,39.9794,201003.0
2024-03-04 15:40:00,41.41,41.42,41.37,41.37,245044.0,39.9697,39.9794,39.9311,39.9311,245044.0
2024-03-04 15:50:00,41.38,41.4,41.37,41.39,284246.0,39.9408,39.9601,39.9311,39.9504,284246.0
2024-03-05 09:30:00,41.23,41.24,41.15,41.16,384645.0,39.796,39.8057,39.7188,39.7284,384645.0
2024-03-05 09:40:00,41.17,41.19,41.15,41.19,324710.0,39.7381,39.7574,39.7188,39.7574,324710.0
2024-03-05 09:50:00,41.2,41.22,41.17,41.22,167514.0,39.7671,39.7864,39.7381,39.7864,167514.0
2024-03-05 10:00:00,41.23,41.35,41.23,41.27,714227.0,39.796,39.9118,39.796,39.8346,714227.0
2024-03-05 10:10:00,41.26,41.33,41.24,41.29,463046.0,39.825,39.8925,39.8057,39.8539,463046.0
2024-03-05 10:20:00,41.29,41.29,41.24,41.25,312758.0,39.8539,39.8539,39.8057,39.8153,312758.0
2024-03-05 10:30:00,41.25,41.26,41.21,41.22,247131.0,39.8153,39.825,39.7767,39.7864,247131.0
2024-03-05 10:40:00,41.22,41.29,41.22,41.24,167930.0,39.7864,39.8539,39.7864,39.8057,167930.0
2024-03-05 10:50:00,41.24,41.26,41.23,41.25,139700.0,39.8057,39.825,39.796,39.8153,139700.0
2024-03-05 11:00:00,41.25,41.25,41.2,41.21,157668.0,39.8153,39.8153,39.7671,39.7767,157668.0
2024-03-05 11:10:00,41.21,41.21,41.17,41.17,56706.0,39.7767,39.7767,39.7381,39.7381,56706.0
2024-03-05 11:20:00,41.17,41.19,41.16,41.17,119547.0,39.7381,39.7574,39.7284,39.7381,119547.0
2024-03-05 11:30:00,41.18,41.2,41.16,41.17,117571.0,39.7477,39.7671,39.7284,39.7381,117571.0
2024-03-05 11:40:00,41.16,41.17,41.11,41.14,187995.0,39.7284,39.7381,39.6802,39.7091,187995.0
2024-03-05 11:50:00,41.14,41.15,41.12,41.15,63399.0,39.7091,39.7188,39.6898,39.7188,63399.0
2024-03-05 12:00:00,41.15,41.16,41.14,41.16,68490.0,39.7188,39.7284,39.7091,39.7284,68490.0
2024-03-05 12:10:00,41.15,41.18,41.15,41.18,155200.0,39.7188,39.7477,39.7188,39.7477,155200.0
2024-03-05 12:20:00,41.18,41.22,41.17,41.22,244084.0,39.7477,39.7864,39.7381,39.7864,244084.0
2024-03-05 12:30:00,41.21,41.21,41.17,41.17,142370.0,39.7767,39.7767,39.7381,39.7381,142370.0
2024-03-05 12:40:00,41.17,41.18,41.15,41.15,95808.0,39.7381,39.7477,39.7188,39.7188,95808.0
2024-03-05 12:50:00,41.15,41.16,41.13,41.16,79614.0,39.7188,39.7284,39.6995,39.7284,79614.0
2024-03-05 13:00:00,41.15,41.17,41.13,41.17,93694.0,39.7188,39.7381,39.6995,39.7381,93694.0
2024-03-05 13:10:00,41.16,41.17,41.12,41.14,102685.0,39.7284,39.7381,39.6898,39.7091,102685.0
2024-03-05 13:20:00,41.13,41.16,41.12,41.16,82635.0,39.6995,39.7284,39.6898,39.7284,82635.0
2024-03-05 13:30:00,41.16,41.19,41.15,41.16,190370.0,39.7284,39.7574,39.7188,39.7284,190370.0
2024-03-05 13:40:00,41.16,41.16,41.13,41.14,90647.0,39.7284,39.7284,39.6995,39.7091,90647.0
2024-03-05 13:50:00,41.14,41.16,41.12,41.13,130677.0,39.7091,39.7284,39.6898,39.6995,130677.0
2024-03-05 14:00:00,41.12,41.14,41.11,41.13,153231.0,39.6898,39.7091,39.6802,39.6995,153231.0
2024-03-05 14:10:00,41.13,41.16,41.12,41.14,99442.0,39.6995,39.7284,39.6898,39.7091,99442.0
2024-03-05 14:20:00,41.15,41.15,41.13,41.15,95651.0,39.7188,39.7188,39.6995,39.7188,95651.0
2024-03-05 14:30:00,41.15,41.15,41.11,41.12,115384.0,39.7188,39.7188,39.6802,39.6898,115384.0
2024-03-05 14:40:00,41.12,41.12,41.08,41.09,116032.0,39.6898,39.6898,39.6512,39.6609,116032.0
2024-03-05 14:50:00,41.09,41.1,41.08,41.1,78666.0,39.6609,39.6705,39.6512,39.6705,78666.0
2024-03-05 15:00:00,41.09,41.12,41.09,41.11,175748.0,39.6609,39.6898,39.6609,39.6802,175748.0
2024-03-05 15:10:00,41.12,41.12,41.08,41.09,154151.0,39.6898,39.6898,39.6512,39.6609,154151.0
2024-03-05 15:20:00,41.09,41.1,41.06,41.07,289334.0,39.6609,39.6705,39.6319,39.6416,289334.0
2024-03-05 15:30:00,41.07,41.09,41.06,41.07,153891.0,39.6416,39.6609,39.6319,39.6416,153891.0
2024-03-05 15:40:00,41.07,41.11,41.06,41.11,216310.0,39.6416,39.6802,39.6319,39.6802,216310.0
2024-03-05 15:50:00,41.11,41.12,41.1,41.12,339908.0,39.6802,39.6898,39.6705,39.6898,339908.0
2024-03-06 09:30:00,41.66,41.72,41.66,41.7,427783.0,40.2111,40.269,40.2111,40.2497,427783.0
2024-03-06 09:40:00,41.69,41.72,41.65,41.69,251160.0,40.24,40.269,40.2014,40.24,251160.0
2024-03-06 09:50:00,41.69,41.72,41.65,41.69,194267.0,40.24,40.269,40.2014,40.24,194267.0
2024-03-06 10:00:00,41.68,41.71,41.62,41.65,348783.0,40.2304,40.2593,40.1724,40.2014,348783.0
2024-03-06 10:10:00,41.64,41.7,41.64,41.67,262033.0,40.1917,40.2497,40.1917,40.2207,262033.0
2024-03-06 10:20:00,41.68,41.68,41.61,41.63,148523.0,40.2304,40.2304,40.1628,40.1821,148523.0
2024-03-06 10:30:00,41.62,41.64,41.6,41.62,211871.0,40.1724,40.1917,40.1531,40.1724,211871.0
2024-03-06 10:40:00,41.63,41.68,41.61,41.68,311372.0,40.1821,40.2304,40.1628,40.2304,311372.0
2024-03-06 10:50:00,41.68,41.71,41.67,41.7,181568.0,40.2304,40.2593,40.2207,40.2497,181568.0
2024-03-06 11:00:00,41.7,41.71,41.67,41.7,117752.0,40.2497,40.2593,40.2207,40.2497,117752.0
2024-03-06 11:10:00,41.7,41.71,41.69,41.7,74611.0,40.2497,40.2593,40.24,40.2497,74611.0
2024-03-06 11:20:00,41.7,41.75,41.69,41.75,147714.0,40.2497,40.2979,40.24,40.2979,147714.0
2024-03-06 11:30:00,41.75,41.75,41.71,41.73,171922.0,40.2979,40.2979,40.2593,40.2786,171922.0
2024-03-06 11:40:00,41.73,41.75,41.72,41.75,76384.0,40.2786,40.2979,40.269,40.2979,76384.0
2024-03-06 11:50:00,41.75,41.78,41.74,41.76,174986.0,40.2979,40.3269,40.2883,40.3076,174986.0
2024-03-06 12:00:00,41.77,41.79,41.74,41.77,135818.0,40.3172,40.3365,40.2883,40.3172,135818.0
2024-03-06 12:10:00,41.77,41.78,41.76,41.77,109588.0,40.3172,40.3269,40.3076,40.3172,109588.0
2024-03-06 12:20:00,41.77,41.78,41.75,41.76,98819.0,40.3172,40.3269,40.2979,40.3076,98819.0
2024-03-06 12:30:00,41.76,41.78,41.75,41.75,122339.0,40.3076,40.3269,40.2979,40.2979,122339.0
2024-03-06 12:40:00,41.76,41.76,41.72,41.73,364996.0,40.3076,40.3076,40.269,40.2786,364996.0
2024-03-06 12:50:00,41.73,41.74,41.71,41.72,171961.0,40.2786,40.2883,40.2593,40.269,171961.0
2024-03-06 13:00:00,41.72,41.75,41.72,41.73,174492.0,40.269,40.2979,40.269,40.2786,174492.0
2024-03-06 13:10:00,41.74,41.75,41.73,41.75,81715.0,40.2883,40.2979,40.2786,40.2979,81715.0
2024-03-06 13:20:00,41.75,41.77,41.74,41.76,86620.0,40.2979,40.3172,40.2883,40.3076,86620.0
2024-03-06 13:30:00,41.75,41.75,41.65,41.7,337225.0,40.2979,40.2979,40.2014,40.2497,337225.0
2024-03-06 13:40:00,41.71,41.73,41.65,41.66,268148.0,40.2593,40.2786,40.2014,40.2111,268148.0
2024-03-06 13:50:00,41.65,41.69,41.64,41.68,199462.0,40.2014,40.24,40.1917,40.2304,199462.0
2024-03-06 14:00:00,41.67,41.68,41.63,41.67,192015.0,40.2207,40.2304,40.1821,40.2207,192015.0
2024-03-06 14:10:00,41.66,41.68,41.61,41.65,294968.0,40.2111,40.2304,40.1628,40.2014,294968.0
2024-03-06 14:20:00,41.64,41.68,41.63,41.67,71394.0,40.1917,40.2304,40.1821,40.2207,71394.0
2024-03-06 14:30:00,41.68,41.68,41.64,41.66,198277.0,40.2304,40.2304,40.1917,40.2111,198277.0
2024-03-06 14:40:00,41.65,41.67,41.63,41.64,109035.0,40.2014,40.2207,40.1821,40.1917,109035.0
2024-03-06 14:50:00,41.65,41.68,41.63,41.65,136831.0,40.2014,40.2304,40.1821,40.2014,136831.0
2024-03-06 15:00:00,41.64,41.67,41.63,41.66,129713.0,40.1917,40.2207,40.1821,40.2111,129713.0
2024-03-06 15:10:00,41.66,41.67,41.62,41.64,93064.0,40.2111,40.2207,40.1724,40.1917,93064.0
2024-03-06 15:20:00,41.64,41.64,41.61,41.64,222636.0,40.1917,40.1917,40.1628,40.1917,222636.0
2024-03-06 15:30:00,41.64,41.65,41.62,41.64,143370.0,40.1917,40.2014,40.1724,40.1917,143370.0
2024-03-06 15:40:00,41.65,41.67,41.64,41.64,173726.0,40.2014,40.2207,40.1917,40.1917,173726.0
2024-03-06 15:50:00,41.64,41.65,41.62,41.64,678830.0,40.1917,40.2014,40.1724,40.1917,678830.0
2024-03-07 09:30:00,41.7,41.73,41.63,41.64,459128.0,40.2497,40.2786,40.1821,40.1917,459128.0
2024-03-07 09:40:00,41.64,41.66,41.6,41.65,171914.0,40.1917,40.2111,40.1531,40.2014,171914.0
2024-03-07 09:50:00,41.65,41.7,41.64,41.68,383127.0,40.2014,40.2497,40.1917,40.2304,383127.0
2024-03-07 10:00:00,41.68,41.7,41.63,41.66,361249.0,40.2304,40.2497,40.1821,40.2111,361249.0
2024-03-07 10:10:00,41.66,41.73,41.65,41.71,307689.0,40.2111,40.2786,40.2014,40.2593,307689.0
2024-03-07 10:20:00,41.71,41.73,41.7,41.72,239425.0,40.2593,40.2786,40.2497,40.269,239425.0
2024-03-07 10:30:00,41.72,41.79,41.71,41.78,206532.0,40.269,40.3365,40.2593,40.3269,206532.0
2024-03-07 10:40:00,41.78,41.79,41.77,41.77,230677.0,40.3269,40.3365,40.3172,40.3172,230677.0
2024-03-07 10:50:00,41.77,41.78,41.74,41.78,169827.0,40.3172,40.3269,40.2883,40.3269,169827.0
2024-03-07 11:00:00,41.78,41.78,41.75,41.77,146274.0,40.3269,40.3269,40.2979,40.3172,146274.0
2024-03-07 11:10:00,41.77,41.78,41.74,41.76,287717.0,40.3172,40.3269,40.2883,40.3076,287717.0
2024-03-07 11:20:00,41.77,41.81,41.76,41.79,121365.0,40.3172,40.3558,40.3076,40.3365,121365.0
2024-03-07 11:30:00,41.8,41.8,41.76,41.79,145799.0,40.3462,40.3462,40.3076,40.3365,145799.0
2024-03-07 11:40:00,41.79,41.81,41.78,41.8,201713.0,40.3365,40.3558,40.3269,40.3462,201713.0
2024-03-07 11:50:00,41.8,41.82,41.79,41.81,125143.0,40.3462,40.3655,40.3365,40.3558,125143.0
2024-03-07 12:00:00,41.8,41.82,41.79,41.8,190138.0,40.3462,40.3655,40.3365,40.3462,190138.0
2024-03-07 12:10:00,41.81,41.83,41.8,41.82,102167.0,40.3558,40.3751,40.3462,40.3655,102167.0
2024-03-07 12:20:00,41.83,41.83,41.8,41.8,162836.0,40.3751,40.3751,40.3462,40.3462,162836.0
2024-03-07 12:30:00,41.8,41.81,41.77,41.77,106977.0,40.3462,40.3558,40.3172,40.3172,106977.0
2024-03-07 12:40:00,41.78,41.79,41.75,41.78,88109.0,40.3269,40.3365,40.2979,40.3269,88109.0
2024-03-07 12:50:00,41.77,41.82,41.77,41.82,135464.0,40.3172,40.3655,40.3172,40.3655,135464.0
2024-03-07 13:00:00,41.82,41.84,41.81,41.84,155121.0,40.3655,40.3848,40.3558,40.3848,155121.0
2024-03-07 13:10:00,41.84,41.85,41.82,41.83,102980.0,40.3848,40.3944,40.3655,40.3751,102980.0
2024-03-07 13:20:00,41.83,41.84,41.82,41.84,93644.0,40.3751,40.3848,40.3655,40.3848,93644.0
2024-03-07 13:30:00,41.84,41.85,41.82,41.85,81208.0,40.3848,40.3944,40.3655,40.3944,81208.0
2024-03-07 13:40:00,41.84,41.85,41.83,41.84,73038.0,40.3848,40.3944,40.3751,40.3848,73038.0
2024-03-07 13:50:00,41.85,41.87,41.84,41.84,93652.0,40.3944,40.4137,40.3848,40.3848,93652.0
2024-03-07 14:00:00,41.84,41.85,41.82,41.83,151356.0,40.3848,40.3944,40.3655,40.3751,151356.0
2024-03-07 14:10:00,41.83,41.84,41.81,41.83,129553.0,40.3751,40.3848,40.3558,40.3751,129553.0
2024-03-07 14:20:00,41.84,41.85,41.83,41.84,93542.0,40.3848,40.3944,40.3751,40.3848,93542.0
2024-03-07 14:30:00,41.83,41.85,41.83,41.83,249590.0,40.3751,40.3944,40.3751,40.3751,249590.0
2024-03-07 14:40:00,41.83,41.85,41.83,41.85,75541.0,40.3751,40.3944,40.3751,40.3944,75541.0
2024-03-07 14:50:00,41.85,41.86,41.83,41.84,130562.0,40.3944,40.4041,40.3751,40.3848,130562.0
2024-03-07 15:00:00,41.83,41.84,41.8,41.82,285151.0,40.3751,40.3848,40.3462,40.3655,285151.0
2024-03-07 15:10:00,41.83,41.85,41.82,41.84,241115.0,40.3751,40.3944,40.3655,40.3848,241115.0
2024-03-07 15:20:00,41.84,41.84,41.82,41.83,154671.0,40.3848,40.3848,40.3655,40.3751,154671.0
2024-03-07 15:30:00,41.83,41.86,41.82,41.86,272860.0,40.3751,40.4041,40.3655,40.4041,272860.0
2024-03-07 15:40:00,41.86,41.88,41.85,41.86,198798.0,40.4041,40.4234,40.3944,40.4041,198798.0
2024-03-07 15:50:00,41.86,41.87,41.83,41.83,387095.0,40.4041,40.4137,40.3751,40.3751,387095.0
2024-03-08 09:30:00,41.9,41.99,41.84,41.92,895172.0,40.4427,40.5296,40.3848,40.462,895172.0
2024-03-08 09:40:00,41.92,41.98,41.91,41.97,180436.0,40.462,40.5199,40.4524,40.5103,180436.0
2024-03-08 09:50:00,41.97,41.99,41.95,41.98,2573841.0,40.5103,40.5296,40.491,40.5199,2573841.0
2024-03-08 10:00:00,41.98,42.01,41.97,42.01,341263.0,40.5199,40.5489,40.5103,40.5489,341263.0
2024-03-08 10:10:00,42.01,42.01,41.95,41.96,162726.0,40.5489,40.5489,40.491,40.5006,162726.0
2024-03-08 10:20:00,41.97,42.0,41.95,41.99,262367.0,40.5103,40.5392,40.491,40.5296,262367.0
2024-03-08 10:30:00,42.0,42.0,41.97,41.98,211039.0,40.5392,40.5392,40.5103,40.5199,211039.0
2024-03-08 10:40:00,41.98,42.0,41.94,41.99,202479.0,40.5199,40.5392,40.4813,40.5296,202479.0
2024-03-08 10:50:00,41.99,42.01,41.97,42.0,287190.0,40.5296,40.5489,40.5103,40.5392,287190.0
2024-03-08 11:00:00,42.0,42.0,41.9,41.9,255264.0,40.5392,40.5392,40.4427,40.4427,255264.0
2024-03-08 11:10:00,41.9,41.91,41.85,41.86,431287.0,40.4427,40.4524,40.3944,40.4041,431287.0
2024-03-08 11:20:00,41.87,41.88,41.8,41.8,397955.0,40.4137,40.4234,40.3462,40.3462,397955.0
2024-03-08 11:30:00,41.8,41.85,41.75,41.82,187508.0,40.3462,40.3944,40.2979,40.3655,187508.0
2024-03-08 11:40:00,41.83,41.85,41.79,41.82,328543.0,40.3751,40.3944,40.3365,40.3655,328543.0
2024-03-08 11:50:00,41.82,41.84,41.79,41.8,207093.0,40.3655,40.3848,40.3365,40.3462,207093.0
2024-03-08 12:00:00,41.79,41.85,41.78,41.79,249321.0,40.3365,40.3944,40.3269,40.3365,249321.0
2024-03-08 12:10:00,41.8,41.83,41.78,41.79,285401.0,40.3462,40.3751,40.3269,40.3365,285401.0
2024-03-08 12:20:00,41.79,41.84,41.78,41.84,164508.0,40.3365,40.3848,40.3269,40.3848,164508.0
2024-03-08 12:30:00,41.84,41.86,41.81,41.83,140070.0,40.3848,40.4041,40.3558,40.3751,140070.0
2024-03-08 12:40:00,41.83,41.84,41.79,41.8,70537.0,40.3751,40.3848,40.3365,40.3462,70537.0
2024-03-08 12:50:00,41.8,41.81,41.74,41.74,110731.0,40.3462,40.3558,40.2883,40.2883,110731.0
2024-03-08 13:00:00,41.74,41.76,41.72,41.75,69323.0,40.2883,40.3076,40.269,40.2979,69323.0
2024-03-08 13:10:00,41.75,41.76,41.72,41.74,81582.0,40.2979,40.3076,40.269,40.2883,81582.0
2024-03-08 13:20:00,41.75,41.76,41.73,41.75,79898.0,40.2979,40.3076,40.2786,40.2979,79898.0
2024-03-08 13:30:00,41.75,41.76,41.71,41.73,106145.0,40.2979,40.3076,40.2593,40.2786,106145.0
2024-03-08 13:40:00,41.73,41.75,41.72,41.74,247998.0,40.2786,40.2979,40.269,40.2883,247998.0
2024-03-08 13:50:00,41.75,41.79,41.73,41.79,555250.0,40.2979,40.3365,40.2786,40.3365,555250.0
2024-03-08 14:00:00,41.79,41.83,41.78,41.82,356229.0,40.3365,40.3751,40.3269,40.3655,356229.0
2024-03-08 14:10:00,41.82,41.83,41.8,41.81,223267.0,40.3655,40.3751,40.3462,40.3558,223267.0
2024-03-08 14:20:00,41.82,41.85,41.81,41.84,182366.0,40.3655,40.3944,40.3558,40.3848,182366.0
2024-03-08 14:30:00,41.83,41.86,41.83,41.85,286930.0,40.3751,40.4041,40.3751,40.3944,286930.0
2024-03-08 14:40:00,41.85,41.87,41.84,41.84,151464.0,40.3944,40.4137,40.3848,40.3848,151464.0
2024-03-08 14:50:00,41.84,41.85,41.81,41.83,71835.0,40.3848,40.3944,40.3558,40.3751,71835.0
2024-03-08 15:00:00,41.82,41.84,41.79,41.79,172879.0,40.3655,40.3848,40.3365,40.3365,172879.0
2024-03-08 15:10:00,41.79,41.81,41.77,41.8,324598.0,40.3365,40.3558,40.3172,40.3462,324598.0
2024-03-08 15:20:00,41.79,41.82,41.76,41.76,205471.0,40.3365,40.3655,40.3076,40.3076,205471.0
2024-03-08 15:30:00,41.77,41.79,41.75,41.76,263586.0,40.3172,40.3365,40.2979,40.3076,263586.0
2024-03-08 15:40:00,41.76,41.78,41.75,41.77,182628.0,40.3076,40.3269,40.2979,40.3172,182628.0
2024-03-08 15:50:00,41.77,41.78,41.76,41.76,274629.0,40.3172,40.3269,40.3076,40.3076,274629.0
2024-03-11 09:30:00,41.81,42.0,41.81,41.99,486886.0,40.3558,40.5392,40.3558,40.5296,486886.0
2024-03-11 09:40:00,41.99,41.99,41.86,41.87,225705.0,40.5296,40.5296,40.4041,40.4137,225705.0
2024-03-11 09:50:00,41.88,41.91,41.85,41.85,155063.0,40.4234,40.4524,40.3944,40.3944,155063.0
2024-03-11 10:00:00,41.86,41.87,41.81,41.84,280866.0,40.4041,40.4137,40.3558,40.3848,280866.0
2024-03-11 10:10:00,41.84,41.87,41.82,41.86,160812.0,40.3848,40.4137,40.3655,40.4041,160812.0
2024-03-11 10:20:00,41.86,41.88,41.84,41.87,179201.0,40.4041,40.4234,40.3848,40.4137,179201.0
2024-03-11 10:30:00,41.87,41.94,41.87,41.9,158019.0,40.4137,40.4813,40.4137,40.4427,158019.0
2024-03-11 10:40:00,41.9,41.93,41.89,41.92,125111.0,40.4427,40.4717,40.4331,40.462,125111.0
2024-03-11 10:50:00,41.92,41.94,41.89,41.94,114166.0,40.462,40.4813,40.4331,40.4813,114166.0
2024-03-11 11:00:00,41.93,41.93,41.87,41.88,114647.0,40.4717,40.4717,40.4137,40.4234,114647.0
2024-03-11 11:10:00,41.89,41.89,41.86,41.88,114462.0,40.4331,40.4331,40.4041,40.4234,114462.0
2024-03-11 11:20:00,41.89,41.89,41.85,41.86,143605.0,40.4331,40.4331,40.3944,40.4041,143605.0
2024-03-11 11:30:00,41.87,41.88,41.84,41.87,98882.0,40.4137,40.4234,40.3848,40.4137,98882.0
2024-03-11 11:40:00,41.86,41.9,41.86,41.9,86467.0,40.4041,40.4427,40.4041,40.4427,86467.0
2024-03-11 11:50:00,41.9,41.94,41.9,41.94,142015.0,40.4427,40.4813,40.4427,40.4813,142015.0
2024-03-11 12:00:00,41.94,41.94,41.89,41.9,169785.0,40.4813,40.4813,40.4331,40.4427,169785.0
2024-03-11 12:10:00,41.9,41.92,41.89,41.92,59279.0,40.4427,40.462,40.4331,40.462,59279.0
2024-03-11 12:20:00,41.91,41.92,41.91,41.92,16628.0,40.4524,40.462,40.4524,40.462,16628.0
2024-03-11 12:30:00,41.92,41.93,41.9,41.91,99622.0,40.462,40.4717,40.4427,40.4524,99622.0
2024-03-11 12:40:00,41.91,41.93,41.9,41.92,85406.0,40.4524,40.4717,40.4427,40.462,85406.0
2024-03-11 12:50:00,41.91,41.93,41.91,41.93,54633.0,40.4524,40.4717,40.4524,40.4717,54633.0
2024-03-11 13:00:00,41.93,41.94,41.91,41.94,204655.0,40.4717,40.4813,40.4524,40.4813,204655.0
2024-03-11 13:10:00,41.94,41.94,41.9,41.93,83647.0,40.4813,40.4813,40.4427,40.4717,83647.0
2024-03-11 13:20:00,41.92,41.95,41.92,41.95,109540.0,40.462,40.491,40.462,40.491,109540.0
2024-03-11 13:30:00,41.95,41.95,41.91,41.91,168036.0,40.491,40.491,40.4524,40.4524,168036.0
2024-03-11 13:40:00,41.91,41.92,41.89,41.91,141395.0,40.4524,40.462,40.4331,40.4524,141395.0
2024-03-11 13:50:00,41.91,41.92,41.9,41.92,101756.0,40.4524,40.462,40.4427,40.462,101756.0
2024-03-11 14:00:00,41.92,41.93,41.9,41.92,82065.0,40.462,40.4717,40.4427,40.462,82065.0
2024-03-11 14:10:00,41.91,41.92,41.89,41.91,139139.0,40.4524,40.462,40.4331,40.4524,139139.0
2024-03-11 14:20:00,41.91,41.92,41.9,41.91,116415.0,40.4524,40.462,40.4427,40.4524,116415.0
2024-03-11 14:30:00,41.91,41.91,41.88,41.9,189796.0,40.4524,40.4524,40.4234,40.4427,189796.0
2024-03-11 14:40:00,41.9,41.92,41.89,41.91,148661.0,40.4427,40.462,40.4331,40.4524,148661.0
2024-03-11 14:50:00,41.92,41.93,41.89,41.9,328298.0,40.462,40.4717,40.4331,40.4427,328298.0
2024-03-11 15:00:00,41.9,41.91,41.89,41.9,140661.0,40.4427,40.4524,40.4331,40.4427,140661.0
2024-03-11 15:10:00,41.89,41.9,41.88,41.89,117803.0,40.4331,40.4427,40.4234,40.4331,117803.0
2024-03-11 15:20:00,41.88,41.9,41.88,41.89,269033.0,40.4234,40.4427,40.4234,40.4331,269033.0
2024-03-11 15:30:00,41.89,41.9,41.85,41.86,409292.0,40.4331,40.4427,40.3944,40.4041,409292.0
2024-03-11 15:40:00,41.86,41.89,41.85,41.86,221360.0,40.4041,40.4331,40.3944,40.4041,221360.0
2024-03-11 15:50:00,41.86,41.88,41.84,41.87,399672.0,40.4041,40.4234,40.3848,40.4137,399672.0
2024-03-12 09:30:00,42.09,42.17,42.0,42.02,552810.0,40.6261,40.7033,40.5392,40.5585,552810.0
2024-03-12 09:40:00,42.01,42.05,41.97,42.01,403120.0,40.5489,40.5875,40.5103,40.5489,403120.0
2024-03-12 09:50:00,42.01,42.09,42.0,42.08,325557.0,40.5489,40.6261,40.5392,40.6164,325557.0
2024-03-12 10:00:00,42.08,42.11,42.06,42.08,305143.0,40.6164,40.6454,40.5971,40.6164,305143.0
2024-03-12 10:10:00,42.08,42.1,42.06,42.09,190214.0,40.6164,40.6357,40.5971,40.6261,190214.0
2024-03-12 10:20:00,42.09,42.13,42.06,42.13,157583.0,40.6261,40.6647,40.5971,40.6647,157583.0
2024-03-12 10:30:00,42.12,42.16,42.11,42.15,135329.0,40.6551,40.6937,40.6454,40.684,135329.0
2024-03-12 10:40:00,42.14,42.18,42.13,42.18,167366.0,40.6744,40.713,40.6647,40.713,167366.0
2024-03-12 10:50:00,42.17,42.19,42.16,42.16,109291.0,40.7033,40.7226,40.6937,40.6937,109291.0
2024-03-12 11:00:00,42.17,42.19,42.15,42.19,193571.0,40.7033,40.7226,40.684,40.7226,193571.0
2024-03-12 11:10:00,42.18,42.22,42.17,42.19,121604.0,40.713,40.7516,40.7033,40.7226,121604.0
2024-03-12 11:20:00,42.19,42.21,42.16,42.2,81264.0,40.7226,40.7419,40.6937,40.7323,81264.0
2024-03-12 11:30:00,42.2,42.24,42.19,42.22,119450.0,40.7323,40.7709,40.7226,40.7516,119450.0
2024-03-12 11:40:00,42.21,42.22,42.17,42.19,142713.0,40.7419,40.7516,40.7033,40.7226,142713.0
2024-03-12 11:50:00,42.19,42.22,42.18,42.2,112099.0,40.7226,40.7516,40.713,40.7323,112099.0
2024-03-12 12:00:00,42.2,42.21,42.17,42.17,72487.0,40.7323,40.7419,40.7033,40.7033,72487.0
2024-03-12 12:10:00,42.16,42.19,42.16,42.16,133253.0,40.6937,40.7226,40.6937,40.6937,133253.0
2024-03-12 12:20:00,42.16,42.19,42.16,42.17,57504.0,40.6937,40.7226,40.6937,40.7033,57504.0
2024-03-12 12:30:00,42.18,42.21,42.17,42.2,85983.0,40.713,40.7419,40.7033,40.7323,85983.0
2024-03-12 12:40:00,42.2,42.2,42.15,42.15,276335.0,40.7323,40.7323,40.684,40.684,276335.0
2024-03-12 12:50:00,42.16,42.18,42.15,42.17,144928.0,40.6937,40.713,40.684,40.7033,144928.0
2024-03-12 13:00:00,42.16,42.18,42.12,42.14,193666.0,40.6937,40.713,40.6551,40.6744,193666.0
2024-03-12 13:10:00,42.14,42.18,42.12,42.18,88698.0,40.6744,40.713,40.6551,40.713,88698.0
2024-03-12 13:20:00,42.18,42.19,42.15,42.16,95063.0,40.713,40.7226,40.684,40.6937,95063.0
2024-03-12 13:30:00,42.16,42.17,42.15,42.17,36395.0,40.6937,40.7033,40.684,40.7033,36395.0
2024-03-12 13:40:00,42.16,42.17,42.15,42.16,50036.0,40.6937,40.7033,40.684,40.6937,50036.0
2024-03-12 13:50:00,42.16,42.18,42.14,42.16,76357.0,40.6937,40.713,40.6744,40.6937,76357.0
2024-03-12 14:00:00,42.16,42.19,42.15,42.18,61084.0,40.6937,40.7226,40.684,40.713,61084.0
2024-03-12 14:10:00,42.18,42.2,42.17,42.19,97195.0,40.713,40.7323,40.7033,40.7226,97195.0
2024-03-12 14:20:00,42.19,42.21,42.18,42.21,97764.0,40.7226,40.7419,40.713,40.7419,97764.0
2024-03-12 14:30:00,42.21,42.23,42.19,42.21,92677.0,40.7419,40.7612,40.7226,40.7419,92677.0
2024-03-12 14:40:00,42.21,42.21,42.17,42.2,72618.0,40.7419,40.7419,40.7033,40.7323,72618.0
2024-03-12 14:50:00,42.2,42.2,42.18,42.19,137468.0,40.7323,40.7323,40.713,40.7226,137468.0
2024-03-12 15:00:00,42.19,42.2,42.17,42.2,133457.0,40.7226,40.7323,40.7033,40.7323,133457.0
2024-03-12 15:10:00,42.2,42.21,42.18,42.18,108694.0,40.7323,40.7419,40.713,40.713,108694.0
2024-03-12 15:20:00,42.19,42.21,42.18,42.21,276265.0,40.7226,40.7419,40.713,40.7419,276265.0
2024-03-12 15:30:00,42.21,42.21,42.2,42.21,103660.0,40.7419,40.7419,40.7323,40.7419,103660.0
2024-03-12 15:40:00,42.21,42.23,42.2,42.23,80178.0,40.7419,40.7612,40.7323,40.7612,80178.0
2024-03-12 15:50:00,42.22,42.24,42.22,42.23,346114.0,40.7516,40.7709,40.7516,40.7612,346114.0
2024-03-13 09:30:00,41.98,42.07,41.95,42.01,640476.0,40.5199,40.6068,40.491,40.5489,640476.0
2024-03-13 09:40:00,42.01,42.04,41.98,42.02,583223.0,40.5489,40.5778,40.5199,40.5585,583223.0
2024-03-13 09:50:00,42.02,42.03,42.0,42.02,384328.0,40.5585,40.5682,40.5392,40.5585,384328.0
2024-03-13 10:00:00,42.01,42.05,41.99,42.04,338843.0,40.5489,40.5875,40.5296,40.5778,338843.0
2024-03-13 10:10:00,42.04,42.06,42.01,42.03,199329.0,40.5778,40.5971,40.5489,40.5682,199329.0
2024-03-13 10:20:00,42.03,42.05,42.01,42.04,126820.0,40.5682,40.5875,40.5489,40.5778,126820.0
2024-03-13 10:30:00,42.03,42.04,42.0,42.02,224946.0,40.5682,40.5778,40.5392,40.5585,224946.0
2024-03-13 10:40:00,42.03,42.07,42.02,42.03,353558.0,40.5682,40.6068,40.5585,40.5682,353558.0
2024-03-13 10:50:00,42.02,42.04,41.99,42.0,240894.0,40.5585,40.5778,40.5296,40.5392,240894.0
2024-03-13 11:00:00,42.0,42.02,41.99,42.02,264819.0,40.5392,40.5585,40.5296,40.5585,264819.0
2024-03-13 11:10:00,42.02,42.02,41.99,42.01,129228.0,40.5585,40.5585,40.5296,40.5489,129228.0
2024-03-13 11:20:00,42.01,42.01,41.97,41.97,133412.0,40.5489,40.5489,40.5103,40.5103,133412.0
2024-03-13 11:30:00,41.98,41.99,41.96,41.96,415655.0,40.5199,40.5296,40.5006,40.5006,415655.0
2024-03-13 11:40:00,41.96,41.97,41.95,41.97,389028.0,40.5006,40.5103,40.491,40.5103,389028.0
2024-03-13 11:50:00,41.96,42.0,41.96,42.0,141727.0,40.5006,40.5392,40.5006,40.5392,141727.0
2024-03-13 12:00:00,41.99,42.0,41.97,41.97,245845.0,40.5296,40.5392,40.5103,40.5103,245845.0
2024-03-13 12:10:00,41.97,41.98,41.96,41.98,164960.0,40.5103,40.5199,40.5006,40.5199,164960.0
2024-03-13 12:20:00,41.98,41.99,41.96,41.98,143495.0,40.5199,40.5296,40.5006,40.5199,143495.0
2024-03-13 12:30:00,41.98,42.0,41.96,41.98,244141.0,40.5199,40.5392,40.5006,40.5199,244141.0
2024-03-13 12:40:00,41.98,41.99,41.97,41.98,112144.0,40.5199,40.5296,40.5103,40.5199,112144.0
2024-03-13 12:50:00,41.98,42.0,41.97,41.99,98482.0,40.5199,40.5392,40.5103,40.5296,98482.0
2024-03-13 13:00:00,42.0,42.02,41.97,42.01,395652.0,40.5392,40.5585,40.5103,40.5489,395652.0
2024-03-13 13:10:00,42.01,42.03,42.0,42.01,100640.0,40.5489,40.5682,40.5392,40.5489,100640.0
2024-03-13 13:20:00,42.01,42.06,42.0,42.04,103134.0,40.5489,40.5971,40.5392,40.5778,103134.0
2024-03-13 13:30:00,42.05,42.06,42.03,42.05,145012.0,40.5875,40.5971,40.5682,40.5875,145012.0
2024-03-13 13:40:00,42.05,42.06,42.04,42.04,81740.0,40.5875,40.5971,40.5778,40.5778,81740.0
2024-03-13 13:50:00,42.04,42.05,42.03,42.04,592607.0,40.5778,40.5875,40.5682,40.5778,592607.0
2024-03-13 14:00:00,42.03,42.03,42.0,42.01,119538.0,40.5682,40.5682,40.5392,40.5489,119538.0
2024-03-13 14:10:00,42.0,42.02,42.0,42.01,114540.0,40.5392,40.5585,40.5392,40.5489,114540.0
2024-03-13 14:20:00,42.01,42.02,42.0,42.02,82745.0,40.5489,40.5585,40.5392,40.5585,82745.0
2024-03-13 14:30:00,42.02,42.03,42.0,42.02,164423.0,40.5585,40.5682,40.5392,40.5585,164423.0
2024-03-13 14:40:00,42.02,42.03,42.0,42.01,112584.0,40.5585,40.5682,40.5392,40.5489,112584.0
2024-03-13 14:50:00,42.01,42.01,41.98,41.99,104312.0,40.5489,40.5489,40.5199,40.5296,104312.0
2024-03-13 15:00:00,41.99,42.0,41.98,42.0,242557.0,40.5296,40.5392,40.5199,40.5392,242557.0
2024-03-13 15:10:00,42.0,42.01,41.98,42.01,300870.0,40.5392,40.5489,40.5199,40.5489,300870.0
2024-03-13 15:20:00,42.01,42.01,41.93,41.95,391911.0,40.5489,40.5489,40.4717,40.491,391911.0
2024-03-13 15:30:00,41.95,41.97,41.94,41.96,670414.0,40.491,40.5103,40.4813,40.5006,670414.0
2024-03-13 15:40:00,41.96,41.98,41.95,41.97,215713.0,40.5006,40.5199,40.491,40.5103,215713.0
2024-03-13 15:50:00,41.98,42.0,41.96,41.99,304571.0,40.5199,40.5392,40.5006,40.5296,304571.0
2024-03-14 09:30:00,42.04,42.06,41.94,41.96,366448.0,40.5778,40.5971,40.4813,40.5006,366448.0
2024-03-14 09:40:00,41.96,41.96,41.83,41.83,149250.0,40.5006,40.5006,40.3751,40.3751,149250.0
2024-03-14 09:50:00,41.84,41.87,41.82,41.83,183646.0,40.3848,40.4137,40.3655,40.3751,183646.0
2024-03-14 10:00:00,41.83,41.88,41.81,41.86,234498.0,40.3751,40.4234,40.3558,40.4041,234498.0
2024-03-14 10:10:00,41.87,41.89,41.85,41.88,335967.0,40.4137,40.4331,40.3944,40.4234,335967.0
2024-03-14 10:20:00,41.88,41.9,41.86,41.88,176359.0,40.4234,40.4427,40.4041,40.4234,176359.0
2024-03-14 10:30:00,41.88,41.92,41.87,41.88,212063.0,40.4234,40.462,40.4137,40.4234,212063.0
2024-03-14 10:40:00,41.88,41.88,41.84,41.84,132293.0,40.4234,40.4234,40.3848,40.3848,132293.0
2024-03-14 10:50:00,41.84,41.85,41.8,41.83,124434.0,40.3848,40.3944,40.3462,40.3751,124434.0
2024-03-14 11:00:00,41.82,41.84,41.81,41.82,114167.0,40.3655,40.3848,40.3558,40.3655,114167.0
2024-03-14 11:10:00,41.81,41.85,41.81,41.82,180399.0,40.3558,40.3944,40.3558,40.3655,180399.0
2024-03-14 11:20:00,41.82,41.82,41.76,41.77,86823.0,40.3655,40.3655,40.3076,40.3172,86823.0
2024-03-14 11:30:00,41.77,41.8,41.76,41.79,270632.0,40.3172,40.3462,40.3076,40.3365,270632.0
2024-03-14 11:40:00,41.79,41.83,41.77,41.8,219863.0,40.3365,40.3751,40.3172,40.3462,219863.0
2024-03-14 11:50:00,41.8,41.83,41.79,41.83,196255.0,40.3462,40.3751,40.3365,40.3751,196255.0
2024-03-14 12:00:00,41.82,41.83,41.79,41.8,128736.0,40.3655,40.3751,40.3365,40.3462,128736.0
2024-03-14 12:10:00,41.8,41.81,41.79,41.81,103859.0,40.3462,40.3558,40.3365,40.3558,103859.0
2024-03-14 12:20:00,41.8,41.84,41.8,41.83,99287.0,40.3462,40.3848,40.3462,40.3751,99287.0
2024-03-14 12:30:00,41.83,41.84,41.82,41.83,181587.0,40.3751,40.3848,40.3655,40.3751,181587.0
2024-03-14 12:40:00,41.83,41.83,41.79,41.8,59664.0,40.3751,40.3751,40.3365,40.3462,59664.0
2024-03-14 12:50:00,41.8,41.81,41.79,41.81,142412.0,40.3462,40.3558,40.3365,40.3558,142412.0
2024-03-14 13:00:00,41.81,41.81,41.8,41.8,54836.0,40.3558,40.3558,40.3462,40.3462,54836.0
2024-03-14 13:10:00,41.8,41.81,41.76,41.77,97734.0,40.3462,40.3558,40.3076,40.3172,97734.0
2024-03-14 13:20:00,41.77,41.78,41.75,41.75,65027.0,40.3172,40.3269,40.2979,40.2979,65027.0
2024-03-14 13:30:00,41.75,41.77,41.73,41.76,92327.0,40.2979,40.3172,40.2786,40.3076,92327.0
2024-03-14 13:40:00,41.76,41.77,41.74,41.76,80843.0,40.3076,40.3172,40.2883,40.3076,80843.0
2024-03-14 13:50:00,41.76,41.8,41.75,41.78,92838.0,40.3076,40.3462,40.2979,40.3269,92838.0
2024-03-14 14:00:00,41.78,41.8,41.77,41.79,94226.0,40.3269,40.3462,40.3172,40.3365,94226.0
2024-03-14 14:10:00,41.79,41.8,41.76,41.78,127826.0,40.3365,40.3462,40.3076,40.3269,127826.0
2024-03-14 14:20:00,41.78,41.78,41.75,41.77,66909.0,40.3269,40.3269,40.2979,40.3172,66909.0
2024-03-14 14:30:00,41.77,41.77,41.74,41.75,141789.0,40.3172,40.3172,40.2883,40.2979,141789.0
2024-03-14 14:40:00,41.75,41.78,41.74,41.77,134371.0,40.2979,40.3269,40.2883,40.3172,134371.0
2024-03-14 14:50:00,41.77,41.77,41.73,41.76,182330.0,40.3172,40.3172,40.2786,40.3076,182330.0
2024-03-14 15:00:00,41.75,41.75,41.7,41.71,301715.0,40.2979,40.2979,40.2497,40.2593,301715.0
2024-03-14 15:10:00,41.71,41.73,41.7,41.71,154817.0,40.2593,40.2786,40.2497,40.2593,154817.0
2024-03-14 15:20:00,41.71,41.72,41.7,41.72,144717.0,40.2593,40.269,40.2497,40.269,144717.0
2024-03-14 15:30:00,41.72,41.72,41.67,41.7,422055.0,40.269,40.269,40.2207,40.2497,422055.0
2024-03-14 15:40:00,41.7,41.73,41.69,41.73,133647.0,40.2497,40.2786,40.24,40.2786,133647.0
2024-03-14 15:50:00,41.73,41.77,41.73,41.76,258724.0,40.2786,40.3172,40.2786,40.3076,258724.0
2024-03-15 09:30:00,41.75,41.75,41.69,41.71,353372.0,40.3352,40.3352,40.2772,40.2966,353372.0
2024-03-15 09:40:00,41.72,41.75,41.67,41.67,127442.0,40.3062,40.3352,40.2579,40.2579,127442.0
2024-03-15 09:50:00,41.67,41.72,41.66,41.67,113251.0,40.2579,40.3062,40.2483,40.2579,113251.0
2024-03-15 10:00:00,41.66,41.69,41.62,41.67,311689.0,40.2483,40.2772,40.2096,40.2579,311689.0
2024-03-15 10:10:00,41.67,41.73,41.67,41.71,195597.0,40.2579,40.3159,40.2579,40.2966,195597.0
2024-03-15 10:20:00,41.71,41.72,41.68,41.71,125127.0,40.2966,40.3062,40.2676,40.2966,125127.0
2024-03-15 10:30:00,41.71,41.77,41.7,41.76,110179.0,40.2966,40.3545,40.2869,40.3449,110179.0
2024-03-15 10:40:00,41.75,41.76,41.72,41.76,166265.0,40.3352,40.3449,40.3062,40.3449,166265.0
2024-03-15 10:50:00,41.75,41.76,41.71,41.72,146055.0,40.3352,40.3449,40.2966,40.3062,146055.0
2024-03-15 11:00:00,41.73,41.74,41.7,41.72,142905.0,40.3159,40.3256,40.2869,40.3062,142905.0
2024-03-15 11:10:00,41.72,41.75,41.71,41.71,94965.0,40.3062,40.3352,40.2966,40.2966,94965.0
2024-03-15 11:20:00,41.72,41.75,41.71,41.74,61141.0,40.3062,40.3352,40.2966,40.3256,61141.0
2024-03-15 11:30:00,41.75,41.75,41.72,41.73,178661.0,40.3352,40.3352,40.3062,40.3159,178661.0
2024-03-15 11:40:00,41.73,41.74,41.7,41.7,95875.0,40.3159,40.3256,40.2869,40.2869,95875.0
2024-03-15 11:50:00,41.7,41.71,41.68,41.69,229280.0,40.2869,40.2966,40.2676,40.2772,229280.0
2024-03-15 12:00:00,41.69,41.69,41.67,41.69,99805.0,40.2772,40.2772,40.2579,40.2772,99805.0
2024-03-15 12:10:00,41.68,41.69,41.65,41.66,99651.0,40.2676,40.2772,40.2386,40.2483,99651.0
2024-03-15 12:20:00,41.66,41.68,41.65,41.68,145126.0,40.2483,40.2676,40.2386,40.2676,145126.0
2024-03-15 12:30:00,41.68,41.68,41.65,41.66,166322.0,40.2676,40.2676,40.2386,40.2483,166322.0
2024-03-15 12:40:00,41.66,41.67,41.64,41.64,233606.0,40.2483,40.2579,40.2289,40.2289,233606.0
2024-03-15 12:50:00,41.65,41.65,41.58,41.59,66151.0,40.2386,40.2386,40.171,40.1806,66151.0
2024-03-15 13:00:00,41.59,41.62,41.58,41.62,88501.0,40.1806,40.2096,40.171,40.2096,88501.0
2024-03-15 13:10:00,41.61,41.61,41.59,41.6,76038.0,40.2,40.2,40.1806,40.1903,76038.0
2024-03-15 13:20:00,41.6,41.63,41.59,41.59,93944.0,40.1903,40.2193,40.1806,40.1806,93944.0
2024-03-15 13:30:00,41.6,41.61,41.59,41.61,73962.0,40.1903,40.2,40.1806,40.2,73962.0
2024-03-15 13:40:00,41.61,41.62,41.58,41.59,251252.0,40.2,40.2096,40.171,40.1806,251252.0
2024-03-15 13:50:00,41.59,41.62,41.58,41.62,44829.0,40.1806,40.2096,40.171,40.2096,44829.0
2024-03-15 14:00:00,41.61,41.64,41.61,41.62,103802.0,40.2,40.2289,40.2,40.2096,103802.0
2024-03-15 14:10:00,41.63,41.63,41.6,41.61,71655.0,40.2193,40.2193,40.1903,40.2,71655.0
2024-03-15 14:20:00,41.62,41.62,41.59,41.61,212547.0,40.2096,40.2096,40.1806,40.2,212547.0
2024-03-15 14:30:00,41.61,41.63,41.6,41.63,71636.0,40.2,40.2193,40.1903,40.2193,71636.0
2024-03-15 14:40:00,41.63,41.65,41.62,41.63,122298.0,40.2193,40.2386,40.2096,40.2193,122298.0
2024-03-15 14:50:00,41.62,41.63,41.61,41.63,214252.0,40.2096,40.2193,40.2,40.2193,214252.0
2024-03-15 15:00:00,41.63,41.65,41.62,41.62,111392.0,40.2193,40.2386,40.2096,40.2096,111392.0
2024-03-15 15:10:00,41.63,41.64,41.62,41.62,85538.0,40.2193,40.2289,40.2096,40.2096,85538.0
2024-03-15 15:20:00,41.63,41.65,41.61,41.63,230463.0,40.2193,40.2386,40.2,40.2193,230463.0
2024-03-15 15:30:00,41.63,41.63,41.61,41.61,117054.0,40.2193,40.2193,40.2,40.2,117054.0
2024-03-15 15:40:00,41.61,41.63,41.61,41.62,87831.0,40.2,40.2193,40.2,40.2096,87831.0
2024-03-15 15:50:00,41.63,41.63,41.59,41.6,232983.0,40.2193,40.2193,40.1806,40.1903,232983.0
2024-03-18 09:30:00,41.92,41.92,41.8,41.8,411324.0,40.4995,40.4995,40.3835,40.3835,411324.0
2024-03-18 09:40:00,41.81,41.82,41.74,41.75,191585.0,40.3932,40.4028,40.3256,40.3352,191585.0
2024-03-18 09:50:00,41.76,41.77,41.74,41.75,179049.0,40.3449,40.3545,40.3256,40.3352,179049.0
2024-03-18 10:00:00,41.76,41.82,41.74,41.81,408062.0,40.3449,40.4028,40.3256,40.3932,408062.0
2024-03-18 10:10:00,41.82,41.83,41.78,41.79,262674.0,40.4028,40.4125,40.3642,40.3739,262674.0
2024-03-18 10:20:00,41.79,41.79,41.77,41.77,101109.0,40.3739,40.3739,40.3545,40.3545,101109.0
2024-03-18 10:30:00,41.77,41.77,41.75,41.77,127331.0,40.3545,40.3545,40.3352,40.3545,127331.0
2024-03-18 10:40:00,41.77,41.78,41.75,41.77,100162.0,40.3545,40.3642,40.3352,40.3545,100162.0
2024-03-18 10:50:00,41.77,41.78,41.73,41.76,230392.0,40.3545,40.3642,40.3159,40.3449,230392.0
2024-03-18 11:00:00,41.75,41.76,41.73,41.75,115571.0,40.3352,40.3449,40.3159,40.3352,115571.0
2024-03-18 11:10:00,41.75,41.75,41.72,41.73,125359.0,40.3352,40.3352,40.3062,40.3159,125359.0
2024-03-18 11:20:00,41.73,41.74,41.72,41.73,159854.0,40.3159,40.3256,40.3062,40.3159,159854.0
2024-03-18 11:30:00,41.73,41.74,41.7,41.72,210419.0,40.3159,40.3256,40.2869,40.3062,210419.0
2024-03-18 11:40:00,41.72,41.73,41.71,41.72,130496.0,40.3062,40.3159,40.2966,40.3062,130496.0
2024-03-18 11:50:00,41.72,41.72,41.69,41.72,155561.0,40.3062,40.3062,40.2772,40.3062,155561.0
2024-03-18 12:00:00,41.72,41.72,41.68,41.69,178541.0,40.3062,40.3062,40.2676,40.2772,178541.0
2024-03-18 12:10:00,41.68,41.71,41.68,41.69,115110.0,40.2676,40.2966,40.2676,40.2772,115110.0
2024-03-18 12:20:00,41.69,41.71,41.68,41.7,114533.0,40.2772,40.2966,40.2676,40.2869,114533.0
2024-03-18 12:30:00,41.7,41.71,41.68,41.71,219430.0,40.2869,40.2966,40.2676,40.2966,219430.0
2024-03-18 12:40:00,41.71,41.72,41.7,41.71,62862.0,40.2966,40.3062,40.2869,40.2966,62862.0
2024-03-18 12:50:00,41.71,41.71,41.66,41.66,160018.0,40.2966,40.2966,40.2483,40.2483,160018.0
2024-03-18 13:00:00,41.66,41.68,41.66,41.67,119904.0,40.2483,40.2676,40.2483,40.2579,119904.0
2024-03-18 13:10:00,41.68,41.69,41.66,41.68,49690.0,40.2676,40.2772,40.2483,40.2676,49690.0
2024-03-18 13:20:00,41.68,41.7,41.67,41.7,138611.0,40.2676,40.2869,40.2579,40.2869,138611.0
2024-03-18 13:30:00,41.69,41.7,41.66,41.66,68102.0,40.2772,40.2869,40.2483,40.2483,68102.0
2024-03-18 13:40:00,41.67,41.68,41.65,41.68,75480.0,40.2579,40.2676,40.2386,40.2676,75480.0
2024-03-18 13:50:00,41.68,41.71,41.67,41.71,252548.0,40.2676,40.2966,40.2579,40.2966,252548.0
2024-03-18 14:00:00,41.71,41.72,41.7,41.72,87649.0,40.2966,40.3062,40.2869,40.3062,87649.0
2024-03-18 14:10:00,41.72,41.72,41.7,41.72,606522.0,40.3062,40.3062,40.2869,40.3062,606522.0
2024-03-18 14:20:00,41.72,41.73,41.7,41.72,119430.0,40.3062,40.3159,40.2869,40.3062,119430.0
2024-03-18 14:30:00,41.72,41.73,41.71,41.71,194560.0,40.3062,40.3159,40.2966,40.2966,194560.0
2024-03-18 14:40:00,41.72,41.72,41.69,41.72,80899.0,40.3062,40.3062,40.2772,40.3062,80899.0
2024-03-18 14:50:00,41.71,41.72,41.69,41.71,138373.0,40.2966,40.3062,40.2772,40.2966,138373.0
2024-03-18 15:00:00,41.7,41.72,41.7,41.72,93285.0,40.2869,40.3062,40.2869,40.3062,93285.0
2024-03-18 15:10:00,41.72,41.72,41.7,41.72,98205.0,40.3062,40.3062,40.2869,40.3062,98205.0
2024-03-18 15:20:00,41.72,41.72,41.71,41.72,64585.0,40.3062,40.3062,40.2966,40.3062,64585.0
2024-03-18 15:30:00,41.72,41.72,41.7,41.7,144317.0,40.3062,40.3062,40.2869,40.2869,144317.0
2024-03-18 15:40:00,41.7,41.71,41.7,41.71,67252.0,40.2869,40.2966,40.2869,40.2966,67252.0
2024-03-18 15:50:00,41.7,41.71,41.68,41.7,241792.0,40.2869,40.2966,40.2676,40.2869,241792.0
2024-03-19 09:30:00,41.52,41.53,41.43,41.46,333347.0,40.113,40.1227,40.0261,40.055,333347.0
2024-03-19 09:40:00,41.45,41.45,41.36,41.38,200972.0,40.0454,40.0454,39.9584,39.9778,200972.0
2024-03-19 09:50:00,41.37,41.41,41.35,41.38,104103.0,39.9681,40.0067,39.9488,39.9778,104103.0
2024-03-19 10:00:00,41.38,41.39,41.36,41.38,290715.0,39.9778,39.9874,39.9584,39.9778,290715.0
2024-03-19 10:10:00,41.38,41.4,41.36,41.37,266365.0,39.9778,39.9971,39.9584,39.9681,266365.0
2024-03-19 10:20:00,41.37,41.39,41.35,41.37,236982.0,39.9681,39.9874,39.9488,39.9681,236982.0
2024-03-19 10:30:00,41.38,41.42,41.36,41.41,327680.0,39.9778,40.0164,39.9584,40.0067,327680.0
2024-03-19 10:40:00,41.41,41.42,41.38,41.4,320481.0,40.0067,40.0164,39.9778,39.9971,320481.0
2024-03-19 10:50:00,41.4,41.44,41.4,41.41,323897.0,39.9971,40.0357,39.9971,40.0067,323897.0
2024-03-19 11:00:00,41.41,41.42,41.38,41.4,179194.0,40.0067,40.0164,39.9778,39.9971,179194.0
2024-03-19 11:10:00,41.4,41.41,41.38,41.4,356611.0,39.9971,40.0067,39.9778,39.9971,356611.0
2024-03-19 11:20:00,41.4,41.42,41.39,41.42,84859.0,39.9971,40.0164,39.9874,40.0164,84859.0
2024-03-19 11:30:00,41.41,41.45,41.41,41.44,88876.0,40.0067,40.0454,40.0067,40.0357,88876.0
2024-03-19 11:40:00,41.43,41.45,41.43,41.44,256822.0,40.0261,40.0454,40.0261,40.0357,256822.0
2024-03-19 11:50:00,41.44,41.47,41.44,41.47,63673.0,40.0357,40.0647,40.0357,40.0647,63673.0
2024-03-19 12:00:00,41.47,41.47,41.45,41.47,51754.0,40.0647,40.0647,40.0454,40.0647,51754.0
2024-03-19 12:10:00,41.46,41.51,41.44,41.51,146310.0,40.055,40.1033,40.0357,40.1033,146310.0
2024-03-19 12:20:00,41.51,41.52,41.49,41.52,188241.0,40.1033,40.113,40.084,40.113,188241.0
2024-03-19 12:30:00,41.52,41.53,41.51,41.52,89146.0,40.113,40.1227,40.1033,40.113,89146.0
2024-03-19 12:40:00,41.51,41.55,41.51,41.55,176404.0,40.1033,40.142,40.1033,40.142,176404.0
2024-03-19 12:50:00,41.55,41.56,41.54,41.56,363878.0,40.142,40.1517,40.1323,40.1517,363878.0
2024-03-19 13:00:00,41.56,41.6,41.53,41.55,290971.0,40.1517,40.1903,40.1227,40.142,290971.0
2024-03-19 13:10:00,41.55,41.56,41.53,41.53,148608.0,40.142,40.1517,40.1227,40.1227,148608.0
2024-03-19 13:20:00,41.54,41.54,41.52,41.54,164872.0,40.1323,40.1323,40.113,40.1323,164872.0
2024-03-19 13:30:00,41.54,41.55,41.53,41.55,76581.0,40.1323,40.142,40.1227,40.142,76581.0
2024-03-19 13:40:00,41.55,41.55,41.53,41.54,86221.0,40.142,40.142,40.1227,40.1323,86221.0
2024-03-19 13:50:00,41.55,41.55,41.53,41.55,98392.0,40.142,40.142,40.1227,40.142,98392.0
2024-03-19 14:00:00,41.55,41.55,41.53,41.53,95614.0,40.142,40.142,40.1227,40.1227,95614.0
2024-03-19 14:10:00,41.54,41.55,41.53,41.54,132950.0,40.1323,40.142,40.1227,40.1323,132950.0
2024-03-19 14:20:00,41.53,41.54,41.52,41.52,39753.0,40.1227,40.1323,40.113,40.113,39753.0
2024-03-19 14:30:00,41.52,41.53,41.51,41.51,82136.0,40.113,40.1227,40.1033,40.1033,82136.0
2024-03-19 14:40:00,41.52,41.55,41.51,41.54,63706.0,40.113,40.142,40.1033,40.1323,63706.0
2024-03-19 14:50:00,41.54,41.54,41.51,41.53,193662.0,40.1323,40.1323,40.1033,40.1227,193662.0
2024-03-19 15:00:00,41.52,41.53,41.5,41.51,182970.0,40.113,40.1227,40.0937,40.1033,182970.0
2024-03-19 15:10:00,41.51,41.52,41.49,41.52,353319.0,40.1033,40.113,40.084,40.113,353319.0
2024-03-19 15:20:00,41.52,41.52,41.49,41.5,349170.0,40.113,40.113,40.084,40.0937,349170.0
2024-03-19 15:30:00,41.5,41.51,41.49,41.51,172521.0,40.0937,40.1033,40.084,40.1033,172521.0
2024-03-19 15:40:00,41.51,41.52,41.5,41.52,235129.0,40.1033,40.113,40.0937,40.113,235129.0
2024-03-19 15:50:00,41.51,41.53,41.51,41.53,196954.0,40.1033,40.1227,40.1033,40.1227,196954.0
2024-03-20 09:30:00,41.57,41.62,41.52,41.53,640127.0,40.1613,40.2096,40.113,40.1227,640127.0
2024-03-20 09:40:00,41.53,41.55,41.49,41.51,137755.0,40.1227,40.142,40.084,40.1033,137755.0
2024-03-20 09:50:00,41.52,41.57,41.51,41.52,167419.0,40.113,40.1613,40.1033,40.113,167419.0
2024-03-20 10:00:00,41.52,41.52,41.49,41.5,281266.0,40.113,40.113,40.084,40.0937,281266.0
2024-03-20 10:10:00,41.49,41.53,41.47,41.52,217355.0,40.084,40.1227,40.0647,40.113,217355.0
2024-03-20 10:20:00,41.52,41.53,41.49,41.52,193465.0,40.113,40.1227,40.084,40.113,193465.0
2024-03-20 10:30:00,41.52,41.54,41.51,41.52,175723.0,40.113,40.1323,40.1033,40.113,175723.0
2024-03-20 10:40:00,41.52,41.52,41.49,41.51,80648.0,40.113,40.113,40.084,40.1033,80648.0
2024-03-20 10:50:00,41.52,41.53,41.5,41.52,136816.0,40.113,40.1227,40.0937,40.113,136816.0
2024-03-20 11:00:00,41.51,41.55,41.51,41.53,411232.0,40.1033,40.142,40.1033,40.1227,411232.0
2024-03-20 11:10:00,41.53,41.55,41.53,41.54,179075.0,40.1227,40.142,40.1227,40.1323,179075.0
2024-03-20 11:20:00,41.54,41.54,41.51,41.52,74873.0,40.1323,40.1323,40.1033,40.113,74873.0
2024-03-20 11:30:00,41.52,41.53,41.5,41.51,85583.0,40.113,40.1227,40.0937,40.1033,85583.0
2024-03-20 11:40:00,41.51,41.53,41.5,41.52,140891.0,40.1033,40.1227,40.0937,40.113,140891.0
2024-03-20 11:50:00,41.51,41.52,41.49,41.5,124087.0,40.1033,40.113,40.084,40.0937,124087.0
2024-03-20 12:00:00,41.5,41.52,41.49,41.51,371124.0,40.0937,40.113,40.084,40.1033,371124.0
2024-03-20 12:10:00,41.5,41.53,41.5,41.52,161316.0,40.0937,40.1227,40.0937,40.113,161316.0
2024-03-20 12:20:00,41.52,41.53,41.5,41.52,147418.0,40.113,40.1227,40.0937,40.113,147418.0
2024-03-20 12:30:00,41.51,41.52,41.5,41.51,106114.0,40.1033,40.113,40.0937,40.1033,106114.0
2024-03-20 12:40:00,41.51,41.53,41.51,41.53,91962.0,40.1033,40.1227,40.1033,40.1227,91962.0
2024-03-20 12:50:00,41.53,41.54,41.52,41.54,82103.0,40.1227,40.1323,40.113,40.1323,82103.0
2024-03-20 13:00:00,41.53,41.54,41.52,41.53,92048.0,40.1227,40.1323,40.113,40.1227,92048.0
2024-03-20 13:10:00,41.54,41.54,41.51,41.54,81385.0,40.1323,40.1323,40.1033,40.1323,81385.0
2024-03-20 13:20:00,41.54,41.56,41.52,41.56,81598.0,40.1323,40.1517,40.113,40.1517,81598.0
2024-03-20 13:30:00,41.55,41.57,41.55,41.55,62763.0,40.142,40.1613,40.142,40.142,62763.0
2024-03-20 13:40:00,41.56,41.58,41.54,41.58,168597.0,40.1517,40.171,40.1323,40.171,168597.0
2024-03-20 13:50:00,41.58,41.59,41.57,41.57,90500.0,40.171,40.1806,40.1613,40.1613,90500.0
2024-03-20 14:00:00,41.59,41.74,41.58,41.65,516940.0,40.1806,40.3256,40.171,40.2386,516940.0
2024-03-20 14:10:00,41.66,41.71,41.6,41.61,314040.0,40.2483,40.2966,40.1903,40.2,314040.0
2024-03-20 14:20:00,41.61,41.68,41.6,41.67,220043.0,40.2,40.2676,40.1903,40.2579,220043.0
2024-03-20 14:30:00,41.68,41.71,41.56,41.7,501467.0,40.2676,40.2966,40.1517,40.2869,501467.0
2024-03-20 14:40:00,41.71,41.83,41.66,41.81,389271.0,40.2966,40.4125,40.2483,40.3932,389271.0
2024-03-20 14:50:00,41.8,41.82,41.76,41.8,290780.0,40.3835,40.4028,40.3449,40.3835,290780.0
2024-03-20 15:00:00,41.8,41.86,41.77,41.84,377510.0,40.3835,40.4415,40.3545,40.4222,377510.0
2024-03-20 15:10:00,41.84,41.86,41.79,41.84,583114.0,40.4222,40.4415,40.3739,40.4222,583114.0
2024-03-20 15:20:00,41.83,41.86,41.82,41.86,340794.0,40.4125,40.4415,40.4028,40.4415,340794.0
2024-03-20 15:30:00,41.86,41.87,41.83,41.83,343354.0,40.4415,40.4512,40.4125,40.4125,343354.0
2024-03-20 15:40:00,41.83,41.84,41.8,41.8,411468.0,40.4125,40.4222,40.3835,40.3835,411468.0
2024-03-20 15:50:00,41.8,41.86,41.8,41.86,682241.0,40.3835,40.4415,40.3835,40.4415,682241.0
2024-03-21 09:30:00,42.09,42.09,41.99,42.04,493540.0,40.6637,40.6637,40.5671,40.6154,493540.0
2024-03-21 09:40:00,42.05,42.07,41.98,41.98,218433.0,40.6251,40.6444,40.5574,40.5574,218433.0
2024-03-21 09:50:00,41.99,42.03,41.98,42.01,334995.0,40.5671,40.6057,40.5574,40.5864,334995.0
2024-03-21 10:00:00,42.0,42.01,41.95,41.98,474004.0,40.5767,40.5864,40.5284,40.5574,474004.0
2024-03-21 10:10:00,41.98,42.01,41.95,42.01,320662.0,40.5574,40.5864,40.5284,40.5864,320662.0
2024-03-21 10:20:00,42.01,42.02,41.97,41.98,270158.0,40.5864,40.5961,40.5478,40.5574,270158.0
2024-03-21 10:30:00,41.98,42.0,41.94,41.96,325233.0,40.5574,40.5767,40.5188,40.5381,325233.0
2024-03-21 10:40:00,41.96,42.0,41.94,41.99,303422.0,40.5381,40.5767,40.5188,40.5671,303422.0
2024-03-21 10:50:00,42.0,42.0,41.96,41.97,165112.0,40.5767,40.5767,40.5381,40.5478,165112.0
2024-03-21 11:00:00,41.96,41.97,41.92,41.94,130571.0,40.5381,40.5478,40.4995,40.5188,130571.0
2024-03-21 11:10:00,41.94,41.95,41.91,41.93,261343.0,40.5188,40.5284,40.4898,40.5091,261343.0
2024-03-21 11:20:00,41.93,41.95,41.91,41.93,149911.0,40.5091,40.5284,40.4898,40.5091,149911.0
2024-03-21 11:30:00,41.92,41.95,41.92,41.95,159612.0,40.4995,40.5284,40.4995,40.5284,159612.0
2024-03-21 11:40:00,41.95,41.95,41.92,41.93,184344.0,40.5284,40.5284,40.4995,40.5091,184344.0
2024-03-21 11:50:00,41.93,41.94,41.91,41.91,72175.0,40.5091,40.5188,40.4898,40.4898,72175.0
2024-03-21 12:00:00,41.91,41.95,41.91,41.93,188532.0,40.4898,40.5284,40.4898,40.5091,188532.0
2024-03-21 12:10:00,41.93,41.96,41.93,41.96,173300.0,40.5091,40.5381,40.5091,40.5381,173300.0
2024-03-21 12:20:00,41.96,41.98,41.95,41.97,191665.0,40.5381,40.5574,40.5284,40.5478,191665.0
2024-03-21 12:30:00,41.97,41.97,41.94,41.95,101753.0,40.5478,40.5478,40.5188,40.5284,101753.0
2024-03-21 12:40:00,41.95,41.96,41.92,41.94,255436.0,40.5284,40.5381,40.4995,40.5188,255436.0
2024-03-21 12:50:00,41.94,41.96,41.93,41.94,158878.0,40.5188,40.5381,40.5091,40.5188,158878.0
2024-03-21 13:00:00,41.93,41.94,41.9,41.94,115700.0,40.5091,40.5188,40.4801,40.5188,115700.0
2024-03-21 13:10:00,41.94,41.96,41.93,41.94,188226.0,40.5188,40.5381,40.5091,40.5188,188226.0
2024-03-21 13:20:00,41.95,41.95,41.92,41.93,54581.0,40.5284,40.5284,40.4995,40.5091,54581.0
2024-03-21 13:30:00,41.92,41.93,41.9,41.91,95272.0,40.4995,40.5091,40.4801,40.4898,95272.0
2024-03-21 13:40:00,41.91,41.92,41.89,41.9,102839.0,40.4898,40.4995,40.4705,40.4801,102839.0
2024-03-21 13:50:00,41.9,41.9,41.87,41.88,109198.0,40.4801,40.4801,40.4512,40.4608,109198.0
2024-03-21 14:00:00,41.88,41.89,41.85,41.85,182667.0,40.4608,40.4705,40.4318,40.4318,182667.0
2024-03-21 14:10:00,41.86,41.86,41.84,41.86,178913.0,40.4415,40.4415,40.4222,40.4415,178913.0
2024-03-21 14:20:00,41.86,41.89,41.85,41.89,137007.0,40.4415,40.4705,40.4318,40.4705,137007.0
2024-03-21 14:30:00,41.88,41.89,41.85,41.86,104436.0,40.4608,40.4705,40.4318,40.4415,104436.0
2024-03-21 14:40:00,41.86,41.9,41.85,41.88,276042.0,40.4415,40.4801,40.4318,40.4608,276042.0
2024-03-21 14:50:00,41.88,41.89,41.86,41.88,74104.0,40.4608,40.4705,40.4415,40.4608,74104.0
2024-03-21 15:00:00,41.88,41.9,41.87,41.89,203630.0,40.4608,40.4801,40.4512,40.4705,203630.0
2024-03-21 15:10:00,41.89,41.9,41.88,41.89,215203.0,40.4705,40.4801,40.4608,40.4705,215203.0
2024-03-21 15:20:00,41.89,41.9,41.88,41.9,212214.0,40.4705,40.4801,40.4608,40.4801,212214.0
2024-03-21 15:30:00,41.9,41.91,41.86,41.88,500636.0,40.4801,40.4898,40.4415,40.4608,500636.0
2024-03-21 15:40:00,41.88,41.91,41.87,41.89,333989.0,40.4608,40.4898,40.4512,40.4705,333989.0
2024-03-21 15:50:00,41.89,41.9,41.87,41.88,259915.0,40.4705,40.4801,40.4512,40.4608,259915.0
2024-03-22 09:30:00,41.69,41.69,41.56,41.65,645243.0,40.2772,40.2772,40.1517,40.2386,645243.0
2024-03-22 09:40:00,41.66,41.69,41.63,41.66,398568.0,40.2483,40.2772,40.2193,40.2483,398568.0
2024-03-22 09:50:00,41.66,41.68,41.65,41.66,211423.0,40.2483,40.2676,40.2386,40.2483,211423.0
2024-03-22 10:00:00,41.66,41.69,41.66,41.66,257444.0,40.2483,40.2772,40.2483,40.2483,257444.0
2024-03-22 10:10:00,41.66,41.67,41.64,41.65,247492.0,40.2483,40.2579,40.2289,40.2386,247492.0
2024-03-22 10:20:00,41.65,41.66,41.61,41.65,391675.0,40.2386,40.2483,40.2,40.2386,391675.0
2024-03-22 10:30:00,41.65,41.66,41.63,41.65,328705.0,40.2386,40.2483,40.2193,40.2386,328705.0
2024-03-22 10:40:00,41.65,41.68,41.64,41.67,213363.0,40.2386,40.2676,40.2289,40.2579,213363.0
2024-03-22 10:50:00,41.66,41.67,41.62,41.62,94529.0,40.2483,40.2579,40.2096,40.2096,94529.0
2024-03-22 11:00:00,41.63,41.67,41.61,41.66,418019.0,40.2193,40.2579,40.2,40.2483,418019.0
2024-03-22 11:10:00,41.65,41.67,41.64,41.66,165670.0,40.2386,40.2579,40.2289,40.2483,165670.0
2024-03-22 11:20:00,41.65,41.71,41.64,41.71,129548.0,40.2386,40.2966,40.2289,40.2966,129548.0
2024-03-22 11:30:00,41.71,41.71,41.67,41.68,155699.0,40.2966,40.2966,40.2579,40.2676,155699.0
2024-03-22 11:40:00,41.68,41.69,41.66,41.68,139721.0,40.2676,40.2772,40.2483,40.2676,139721.0
2024-03-22 11:50:00,41.68,41.68,41.63,41.66,186062.0,40.2676,40.2676,40.2193,40.2483,186062.0
2024-03-22 12:00:00,41.66,41.67,41.64,41.65,56035.0,40.2483,40.2579,40.2289,40.2386,56035.0
2024-03-22 12:10:00,41.64,41.66,41.62,41.62,74781.0,40.2289,40.2483,40.2096,40.2096,74781.0
2024-03-22 12:20:00,41.62,41.64,41.6,41.64,97845.0,40.2096,40.2289,40.1903,40.2289,97845.0
2024-03-22 12:30:00,41.64,41.66,41.62,41.65,167938.0,40.2289,40.2483,40.2096,40.2386,167938.0
2024-03-22 12:40:00,41.64,41.66,41.64,41.66,140711.0,40.2289,40.2483,40.2289,40.2483,140711.0
2024-03-22 12:50:00,41.66,41.67,41.64,41.66,157676.0,40.2483,40.2579,40.2289,40.2483,157676.0
2024-03-22 13:00:00,41.66,41.68,41.65,41.66,293519.0,40.2483,40.2676,40.2386,40.2483,293519.0
2024-03-22 13:10:00,41.65,41.65,41.63,41.63,126181.0,40.2386,40.2386,40.2193,40.2193,126181.0
2024-03-22 13:20:00,41.64,41.64,41.62,41.64,64258.0,40.2289,40.2289,40.2096,40.2289,64258.0
2024-03-22 13:30:00,41.64,41.64,41.61,41.63,97134.0,40.2289,40.2289,40.2,40.2193,97134.0
2024-03-22 13:40:00,41.63,41.64,41.62,41.64,161046.0,40.2193,40.2289,40.2096,40.2289,161046.0
2024-03-22 13:50:00,41.64,41.65,41.63,41.64,97815.0,40.2289,40.2386,40.2193,40.2289,97815.0
2024-03-22 14:00:00,41.63,41.63,41.6,41.6,59412.0,40.2193,40.2193,40.1903,40.1903,59412.0
2024-03-22 14:10:00,41.61,41.62,41.58,41.59,114653.0,40.2,40.2096,40.171,40.1806,114653.0
2024-03-22 14:20:00,41.59,41.6,41.57,41.59,140333.0,40.1806,40.1903,40.1613,40.1806,140333.0
2024-03-22 14:30:00,41.6,41.6,41.58,41.58,79199.0,40.1903,40.1903,40.171,40.171,79199.0
2024-03-22 14:40:00,41.59,41.59,41.57,41.59,192052.0,40.1806,40.1806,40.1613,40.1806,192052.0
2024-03-22 14:50:00,41.59,41.61,41.57,41.61,145707.0,40.1806,40.2,40.1613,40.2,145707.0
2024-03-22 15:00:00,41.61,41.61,41.57,41.59,128985.0,40.2,40.2,40.1613,40.1806,128985.0
2024-03-22 15:10:00,41.59,41.6,41.56,41.58,163420.0,40.1806,40.1903,40.1517,40.171,163420.0
2024-03-22 15:20:00,41.58,41.59,41.57,41.58,91605.0,40.171,40.1806,40.1613,40.171,91605.0
2024-03-22 15:30:00,41.59,41.59,41.58,41.59,140430.0,40.1806,40.1806,40.171,40.1806,140430.0
2024-03-22 15:40:00,41.59,41.61,41.58,41.6,236356.0,40.1806,40.2,40.171,40.1903,236356.0
2024-03-22 15:50:00,41.61,41.62,41.59,41.61,596487.0,40.2,40.2096,40.1806,40.2,596487.0
2024-03-25 09:30:00,41.55,41.67,41.55,41.65,540177.0,40.142,40.2579,40.142,40.2386,540177.0
2024-03-25 09:40:00,41.65,41.65,41.59,41.61,551891.0,40.2386,40.2386,40.1806,40.2,551891.0
2024-03-25 09:50:00,41.61,41.64,41.6,41.63,261989.0,40.2,40.2289,40.1903,40.2193,261989.0
2024-03-25 10:00:00,41.63,41.64,41.6,41.62,386215.0,40.2193,40.2289,40.1903,40.2096,386215.0
2024-03-25 10:10:00,41.63,41.67,41.62,41.66,214206.0,40.2193,40.2579,40.2096,40.2483,214206.0
2024-03-25 10:20:00,41.66,41.66,41.64,41.64,200071.0,40.2483,40.2483,40.2289,40.2289,200071.0
2024-03-25 10:30:00,41.65,41.65,41.62,41.64,297910.0,40.2386,40.2386,40.2096,40.2289,297910.0
2024-03-25 10:40:00,41.63,41.64,41.61,41.62,178106.0,40.2193,40.2289,40.2,40.2096,178106.0
2024-03-25 10:50:00,41.63,41.63,41.61,41.63,317263.0,40.2193,40.2193,40.2,40.2193,317263.0
2024-03-25 11:00:00,41.63,41.63,41.6,41.6,139633.0,40.2193,40.2193,40.1903,40.1903,139633.0
2024-03-25 11:10:00,41.61,41.63,41.6,41.63,77417.0,40.2,40.2193,40.1903,40.2193,77417.0
2024-03-25 11:20:00,41.63,41.64,41.62,41.63,214113.0,40.2193,40.2289,40.2096,40.2193,214113.0
2024-03-25 11:30:00,41.63,41.64,41.62,41.63,400191.0,40.2193,40.2289,40.2096,40.2193,400191.0
2024-03-25 11:40:00,41.64,41.64,41.63,41.63,74524.0,40.2289,40.2289,40.2193,40.2193,74524.0
2024-03-25 11:50:00,41.63,41.64,41.62,41.62,141778.0,40.2193,40.2289,40.2096,40.2096,141778.0
2024-03-25 12:00:00,41.63,41.63,41.6,41.6,115916.0,40.2193,40.2193,40.1903,40.1903,115916.0
2024-03-25 12:10:00,41.6,41.62,41.6,41.62,172187.0,40.1903,40.2096,40.1903,40.2096,172187.0
2024-03-25 12:20:00,41.62,41.62,41.61,41.62,44486.0,40.2096,40.2096,40.2,40.2096,44486.0
2024-03-25 12:30:00,41.62,41.62,41.6,41.62,166844.0,40.2096,40.2096,40.1903,40.2096,166844.0
2024-03-25 12:40:00,41.62,41.64,41.61,41.63,288131.0,40.2096,40.2289,40.2,40.2193,288131.0
2024-03-25 12:50:00,41.63,41.64,41.62,41.63,136561.0,40.2193,40.2289,40.2096,40.2193,136561.0
2024-03-25 13:00:00,41.63,41.64,41.61,41.62,271374.0,40.2193,40.2289,40.2,40.2096,271374.0
2024-03-25 13:10:00,41.62,41.63,41.61,41.63,214610.0,40.2096,40.2193,40.2,40.2193,214610.0
2024-03-25 13:20:00,41.62,41.64,41.62,41.64,79095.0,40.2096,40.2289,40.2096,40.2289,79095.0
2024-03-25 13:30:00,41.64,41.65,41.62,41.65,212043.0,40.2289,40.2386,40.2096,40.2386,212043.0
2024-03-25 13:40:00,41.65,41.66,41.64,41.64,142493.0,40.2386,40.2483,40.2289,40.2289,142493.0
2024-03-25 13:50:00,41.64,41.65,41.64,41.64,57077.0,40.2289,40.2386,40.2289,40.2289,57077.0
2024-03-25 14:00:00,41.65,41.66,41.64,41.66,117275.0,40.2386,40.2483,40.2289,40.2483,117275.0
2024-03-25 14:10:00,41.66,41.67,41.66,41.66,168086.0,40.2483,40.2579,40.2483,40.2483,168086.0
2024-03-25 14:20:00,41.66,41.67,41.65,41.65,97674.0,40.2483,40.2579,40.2386,40.2386,97674.0
2024-03-25 14:30:00,41.65,41.67,41.65,41.66,220474.0,40.2386,40.2579,40.2386,40.2483,220474.0
2024-03-25 14:40:00,41.67,41.67,41.65,41.66,92263.0,40.2579,40.2579,40.2386,40.2483,92263.0
2024-03-25 14:50:00,41.65,41.66,41.64,41.65,81721.0,40.2386,40.2483,40.2289,40.2386,81721.0
2024-03-25 15:00:00,41.65,41.65,41.63,41.63,118272.0,40.2386,40.2386,40.2193,40.2193,118272.0
2024-03-25 15:10:00,41.63,41.64,41.61,41.63,140908.0,40.2193,40.2289,40.2,40.2193,140908.0
2024-03-25 15:20:00,41.63,41.63,41.61,41.62,231867.0,40.2193,40.2193,40.2,40.2096,231867.0
2024-03-25 15:30:00,41.63,41.63,41.62,41.63,184201.0,40.2193,40.2193,40.2096,40.2193,184201.0
2024-03-25 15:40:00,41.63,41.64,41.62,41.63,224594.0,40.2193,40.2289,40.2096,40.2193,224594.0
2024-03-25 15:50:00,41.63,41.63,41.59,41.61,208131.0,40.2193,40.2193,40.1806,40.2,208131.0
2024-03-26 09:30:00,41.65,41.65,41.57,41.62,315531.0,40.2386,40.2386,40.1613,40.2096,315531.0
2024-03-26 09:40:00,41.62,41.63,41.58,41.61,290344.0,40.2096,40.2193,40.171,40.2,290344.0
2024-03-26 09:50:00,41.61,41.62,41.59,41.62,215784.0,40.2,40.2096,40.1806,40.2096,215784.0
2024-03-26 10:00:00,41.61,41.65,41.61,41.63,539737.0,40.2,40.2386,40.2,40.2193,539737.0
2024-03-26 10:10:00,41.63,41.63,41.59,41.61,186802.0,40.2193,40.2193,40.1806,40.2,186802.0
2024-03-26 10:20:00,41.61,41.62,41.57,41.58,175763.0,40.2,40.2096,40.1613,40.171,175763.0
2024-03-26 10:30:00,41.58,41.59,41.56,41.58,219438.0,40.171,40.1806,40.1517,40.171,219438.0
2024-03-26 10:40:00,41.58,41.59,41.56,41.59,143396.0,40.171,40.1806,40.1517,40.1806,143396.0
2024-03-26 10:50:00,41.58,41.61,41.58,41.59,99366.0,40.171,40.2,40.171,40.1806,99366.0
2024-03-26 11:00:00,41.59,41.6,41.58,41.59,128875.0,40.1806,40.1903,40.171,40.1806,128875.0
2024-03-26 11:10:00,41.59,41.6,41.55,41.56,281089.0,40.1806,40.1903,40.142,40.1517,281089.0
2024-03-26 11:20:00,41.56,41.57,41.55,41.57,259448.0,40.1517,40.1613,40.142,40.1613,259448.0
2024-03-26 11:30:00,41.57,41.57,41.54,41.55,138138.0,40.1613,40.1613,40.1323,40.142,138138.0
2024-03-26 11:40:00,41.55,41.56,41.54,41.55,168075.0,40.142,40.1517,40.1323,40.142,168075.0
2024-03-26 11:50:00,41.55,41.59,41.55,41.59,77677.0,40.142,40.1806,40.142,40.1806,77677.0
2024-03-26 12:00:00,41.59,41.6,41.58,41.59,38310.0,40.1806,40.1903,40.171,40.1806,38310.0
2024-03-26 12:10:00,41.59,41.61,41.59,41.61,84505.0,40.1806,40.2,40.1806,40.2,84505.0
2024-03-26 12:20:00,41.6,41.61,41.58,41.61,89020.0,40.1903,40.2,40.171,40.2,89020.0
2024-03-26 12:30:00,41.61,41.61,41.58,41.59,209799.0,40.2,40.2,40.171,40.1806,209799.0
2024-03-26 12:40:00,41.59,41.61,41.58,41.6,163004.0,40.1806,40.2,40.171,40.1903,163004.0
2024-03-26 12:50:00,41.61,41.61,41.58,41.59,132427.0,40.2,40.2,40.171,40.1806,132427.0
2024-03-26 13:00:00,41.59,41.62,41.57,41.62,103381.0,40.1806,40.2096,40.1613,40.2096,103381.0
2024-03-26 13:10:00,41.62,41.63,41.6,41.61,90339.0,40.2096,40.2193,40.1903,40.2,90339.0
2024-03-26 13:20:00,41.61,41.62,41.59,41.62,213204.0,40.2,40.2096,40.1806,40.2096,213204.0
2024-03-26 13:30:00,41.62,41.62,41.6,41.6,116789.0,40.2096,40.2096,40.1903,40.1903,116789.0
2024-03-26 13:40:00,41.61,41.61,41.58,41.59,89868.0,40.2,40.2,40.171,40.1806,89868.0
2024-03-26 13:50:00,41.58,41.6,41.58,41.59,52221.0,40.171,40.1903,40.171,40.1806,52221.0
2024-03-26 14:00:00,41.6,41.62,41.59,41.62,92486.0,40.1903,40.2096,40.1806,40.2096,92486.0
2024-03-26 14:10:00,41.62,41.62,41.6,41.62,59228.0,40.2096,40.2096,40.1903,40.2096,59228.0
2024-03-26 14:20:00,41.62,41.62,41.6,41.62,73847.0,40.2096,40.2096,40.1903,40.2096,73847.0
2024-03-26 14:30:00,41.62,41.63,41.61,41.62,158806.0,40.2096,40.2193,40.2,40.2096,158806.0
2024-03-26 14:40:00,41.63,41.63,41.6,41.61,99584.0,40.2193,40.2193,40.1903,40.2,99584.0
2024-03-26 14:50:00,41.61,41.62,41.6,41.62,105001.0,40.2,40.2096,40.1903,40.2096,105001.0
2024-03-26 15:00:00,41.61,41.62,41.6,41.6,78544.0,40.2,40.2096,40.1903,40.1903,78544.0
2024-03-26 15:10:00,41.6,41.61,41.58,41.59,147514.0,40.1903,40.2,40.171,40.1806,147514.0
2024-03-26 15:20:00,41.58,41.59,41.56,41.57,144992.0,40.171,40.1806,40.1517,40.1613,144992.0
2024-03-26 15:30:00,41.57,41.57,41.55,41.55,226264.0,40.1613,40.1613,40.142,40.142,226264.0
2024-03-26 15:40:00,41.55,41.56,41.53,41.55,309576.0,40.142,40.1517,40.1227,40.142,309576.0
2024-03-26 15:50:00,41.54,41.55,41.52,41.52,633730.0,40.1323,40.142,40.113,40.113,633730.0
2024-03-27 09:30:00,41.54,41.55,41.5,41.51,411932.0,40.1323,40.142,40.0937,40.1033,411932.0
2024-03-27 09:40:00,41.51,41.53,41.49,41.52,268601.0,40.1033,40.1227,40.084,40.113,268601.0
2024-03-27 09:50:00,41.52,41.55,41.51,41.52,136640.0,40.113,40.142,40.1033,40.113,136640.0
2024-03-27 10:00:00,41.52,41.52,41.46,41.48,272684.0,40.113,40.113,40.055,40.0744,272684.0
2024-03-27 10:10:00,41.48,41.55,41.48,41.54,283240.0,40.0744,40.142,40.0744,40.1323,283240.0
2024-03-27 10:20:00,41.54,41.55,41.52,41.54,208967.0,40.1323,40.142,40.113,40.1323,208967.0
2024-03-27 10:30:00,41.54,41.57,41.54,41.55,243618.0,40.1323,40.1613,40.1323,40.142,243618.0
2024-03-27 10:40:00,41.55,41.56,41.53,41.53,324235.0,40.142,40.1517,40.1227,40.1227,324235.0
2024-03-27 10:50:00,41.53,41.55,41.52,41.53,108758.0,40.1227,40.142,40.113,40.1227,108758.0
2024-03-27 11:00:00,41.54,41.55,41.53,41.55,208781.0,40.1323,40.142,40.1227,40.142,208781.0
2024-03-27 11:10:00,41.55,41.56,41.54,41.55,108102.0,40.142,40.1517,40.1323,40.142,108102.0
2024-03-27 11:20:00,41.55,41.57,41.54,41.56,130175.0,40.142,40.1613,40.1323,40.1517,130175.0
2024-03-27 11:30:00,41.56,41.57,41.53,41.55,170309.0,40.1517,40.1613,40.1227,40.142,170309.0
2024-03-27 11:40:00,41.55,41.57,41.54,41.55,202346.0,40.142,40.1613,40.1323,40.142,202346.0
2024-03-27 11:50:00,41.56,41.57,41.54,41.54,166442.0,40.1517,40.1613,40.1323,40.1323,166442.0
2024-03-27 12:00:00,41.54,41.56,41.53,41.55,99590.0,40.1323,40.1517,40.1227,40.142,99590.0
2024-03-27 12:10:00,41.55,41.55,41.53,41.54,177931.0,40.142,40.142,40.1227,40.1323,177931.0
2024-03-27 12:20:00,41.53,41.56,41.53,41.55,55908.0,40.1227,40.1517,40.1227,40.142,55908.0
2024-03-27 12:30:00,41.55,41.56,41.54,41.55,95651.0,40.142,40.1517,40.1323,40.142,95651.0
2024-03-27 12:40:00,41.55,41.57,41.54,41.57,43447.0,40.142,40.1613,40.1323,40.1613,43447.0
2024-03-27 12:50:00,41.57,41.57,41.55,41.55,103708.0,40.1613,40.1613,40.142,40.142,103708.0
2024-03-27 13:00:00,41.55,41.56,41.53,41.54,184642.0,40.142,40.1517,40.1227,40.1323,184642.0
2024-03-27 13:10:00,41.54,41.56,41.52,41.56,72643.0,40.1323,40.1517,40.113,40.1517,72643.0
2024-03-27 13:20:00,41.55,41.57,41.55,41.56,100465.0,40.142,40.1613,40.142,40.1517,100465.0
2024-03-27 13:30:00,41.56,41.57,41.54,41.55,113649.0,40.1517,40.1613,40.1323,40.142,113649.0
2024-03-27 13:40:00,41.55,41.56,41.53,41.55,117650.0,40.142,40.1517,40.1227,40.142,117650.0
2024-03-27 13:50:00,41.55,41.56,41.55,41.56,37147.0,40.142,40.1517,40.142,40.1517,37147.0
2024-03-27 14:00:00,41.55,41.56,41.55,41.56,92785.0,40.142,40.1517,40.142,40.1517,92785.0
2024-03-27 14:10:00,41.56,41.58,41.55,41.58,151960.0,40.1517,40.171,40.142,40.171,151960.0
2024-03-27 14:20:00,41.58,41.59,41.57,41.58,136888.0,40.171,40.1806,40.1613,40.171,136888.0
2024-03-27 14:30:00,41.57,41.59,41.57,41.57,118240.0,40.1613,40.1806,40.1613,40.1613,118240.0
2024-03-27 14:40:00,41.57,41.59,41.56,41.58,99103.0,40.1613,40.1806,40.1517,40.171,99103.0
2024-03-27 14:50:00,41.58,41.59,41.56,41.58,106529.0,40.171,40.1806,40.1517,40.171,106529.0
2024-03-27 15:00:00,41.58,41.6,41.57,41.58,166928.0,40.171,40.1903,40.1613,40.171,166928.0
2024-03-27 15:10:00,41.58,41.59,41.56,41.57,158810.0,40.171,40.1806,40.1517,40.1613,158810.0
2024-03-27 15:20:00,41.57,41.61,41.57,41.59,207395.0,40.1613,40.2,40.1613,40.1806,207395.0
2024-03-27 15:30:00,41.59,41.63,41.59,41.63,198891.0,40.1806,40.2193,40.1806,40.2193,198891.0
2024-03-27 15:40:00,41.63,41.63,41.59,41.6,306280.0,40.2193,40.2193,40.1806,40.1903,306280.0
2024-03-27 15:50:00,41.6,41.64,41.6,41.64,213268.0,40.1903,40.2289,40.1903,40.2289,213268.0
2024-03-28 09:30:00,41.71,41.81,41.68,41.79,272547.0,40.2966,40.3932,40.2676,40.3739,272547.0
2024-03-28 09:40:00,41.79,41.84,41.78,41.82,177272.0,40.3739,40.4222,40.3642,40.4028,177272.0
2024-03-28 09:50:00,41.82,41.82,41.77,41.8,168646.0,40.4028,40.4028,40.3545,40.3835,168646.0
2024-03-28 10:00:00,41.81,41.83,41.78,41.79,206914.0,40.3932,40.4125,40.3642,40.3739,206914.0
2024-03-28 10:10:00,41.79,41.8,41.78,41.79,163455.0,40.3739,40.3835,40.3642,40.3739,163455.0
2024-03-28 10:20:00,41.79,41.79,41.76,41.79,195987.0,40.3739,40.3739,40.3449,40.3739,195987.0
2024-03-28 10:30:00,41.79,41.81,41.78,41.8,239153.0,40.3739,40.3932,40.3642,40.3835,239153.0
2024-03-28 10:40:00,41.8,41.85,41.79,41.85,122612.0,40.3835,40.4318,40.3739,40.4318,122612.0
2024-03-28 10:50:00,41.84,41.86,41.83,41.85,112836.0,40.4222,40.4415,40.4125,40.4318,112836.0
2024-03-28 11:00:00,41.86,41.86,41.84,41.86,224858.0,40.4415,40.4415,40.4222,40.4415,224858.0
2024-03-28 11:10:00,41.86,41.88,41.83,41.87,68895.0,40.4415,40.4608,40.4125,40.4512,68895.0
2024-03-28 11:20:00,41.88,41.89,41.87,41.88,48719.0,40.4608,40.4705,40.4512,40.4608,48719.0
2024-03-28 11:30:00,41.88,41.89,41.86,41.88,73100.0,40.4608,40.4705,40.4415,40.4608,73100.0
2024-03-28 11:40:00,41.88,41.89,41.85,41.86,173927.0,40.4608,40.4705,40.4318,40.4415,173927.0
2024-03-28 11:50:00,41.86,41.86,41.83,41.84,98053.0,40.4415,40.4415,40.4125,40.4222,98053.0
2024-03-28 12:00:00,41.83,41.84,41.78,41.8,94100.0,40.4125,40.4222,40.3642,40.3835,94100.0
2024-03-28 12:10:00,41.8,41.82,41.79,41.81,89512.0,40.3835,40.4028,40.3739,40.3932,89512.0
2024-03-28 12:20:00,41.8,41.83,41.79,41.79,276506.0,40.3835,40.4125,40.3739,40.3739,276506.0
2024-03-28 12:30:00,41.8,41.81,41.78,41.8,154635.0,40.3835,40.3932,40.3642,40.3835,154635.0
2024-03-28 12:40:00,41.8,41.81,41.79,41.8,126377.0,40.3835,40.3932,40.3739,40.3835,126377.0
2024-03-28 12:50:00,41.8,41.8,41.76,41.77,336396.0,40.3835,40.3835,40.3449,40.3545,336396.0
2024-03-28 13:00:00,41.78,41.78,41.75,41.77,617849.0,40.3642,40.3642,40.3352,40.3545,617849.0
2024-03-28 13:10:00,41.77,41.77,41.75,41.76,108918.0,40.3545,40.3545,40.3352,40.3449,108918.0
2024-03-28 13:20:00,41.77,41.77,41.74,41.76,205245.0,40.3545,40.3545,40.3256,40.3449,205245.0
2024-03-28 13:30:00,41.76,41.77,41.74,41.77,80597.0,40.3449,40.3545,40.3256,40.3545,80597.0
2024-03-28 13:40:00,41.77,41.79,41.76,41.78,191962.0,40.3545,40.3739,40.3449,40.3642,191962.0
2024-03-28 13:50:00,41.79,41.79,41.77,41.77,88580.0,40.3739,40.3739,40.3545,40.3545,88580.0
2024-03-28 14:00:00,41.77,41.78,41.76,41.78,44699.0,40.3545,40.3642,40.3449,40.3642,44699.0
2024-03-28 14:10:00,41.78,41.8,41.77,41.78,117874.0,40.3642,40.3835,40.3545,40.3642,117874.0
2024-03-28 14:20:00,41.77,41.79,41.77,41.78,86167.0,40.3545,40.3739,40.3545,40.3642,86167.0
2024-03-28 14:30:00,41.78,41.79,41.77,41.77,84063.0,40.3642,40.3739,40.3545,40.3545,84063.0
2024-03-28 14:40:00,41.77,41.78,41.75,41.78,105366.0,40.3545,40.3642,40.3352,40.3642,105366.0
2024-03-28 14:50:00,41.77,41.8,41.76,41.8,54656.0,40.3545,40.3835,40.3449,40.3835,54656.0
2024-03-28 15:00:00,41.8,41.8,41.78,41.8,75537.0,40.3835,40.3835,40.3642,40.3835,75537.0
2024-03-28 15:10:00,41.8,41.81,41.8,41.8,75611.0,40.3835,40.3932,40.3835,40.3835,75611.0
2024-03-28 15:20:00,41.8,41.82,41.8,41.8,114003.0,40.3835,40.4028,40.3835,40.3835,114003.0
2024-03-28 15:30:00,41.81,41.81,41.78,41.79,146820.0,40.3932,40.3932,40.3642,40.3739,146820.0
2024-03-28 15:40:00,41.79,41.8,41.78,41.78,156312.0,40.3739,40.3835,40.3642,40.3642,156312.0
2024-03-28 15:50:00,41.79,41.79,41.77,41.77,526819.0,40.3739,40.3739,40.3545,40.3545,526819.0
2024-04-01 09:30:00,42.02,42.15,41.98,42.15,1182260.0,40.5961,40.7217,40.5574,40.7217,1182260.0
2024-04-01 09:40:00,42.15,42.17,42.12,42.16,442808.0,40.7217,40.741,40.6927,40.7313,442808.0
2024-04-01 09:50:00,42.16,42.19,42.15,42.17,505507.0,40.7313,40.7603,40.7217,40.741,505507.0
2024-04-01 10:00:00,42.16,42.17,42.07,42.13,780030.0,40.7313,40.741,40.6444,40.7023,780030.0
2024-04-01 10:10:00,42.13,42.14,42.08,42.09,403335.0,40.7023,40.712,40.654,40.6637,403335.0
2024-04-01 10:20:00,42.08,42.11,42.07,42.09,346468.0,40.654,40.683,40.6444,40.6637,346468.0
2024-04-01 10:30:00,42.09,42.1,42.04,42.05,232173.0,40.6637,40.6734,40.6154,40.6251,232173.0
2024-04-01 10:40:00,42.05,42.06,42.04,42.06,137219.0,40.6251,40.6347,40.6154,40.6347,137219.0
2024-04-01 10:50:00,42.06,42.07,42.02,42.03,193331.0,40.6347,40.6444,40.5961,40.6057,193331.0
2024-04-01 11:00:00,42.03,42.04,41.96,41.96,228815.0,40.6057,40.6154,40.5381,40.5381,228815.0
2024-04-01 11:10:00,41.97,41.98,41.92,41.93,264172.0,40.5478,40.5574,40.4995,40.5091,264172.0
2024-04-01 11:20:00,41.93,41.93,41.88,41.91,337766.0,40.5091,40.5091,40.4608,40.4898,337766.0
2024-04-01 11:30:00,41.91,41.91,41.85,41.86,306321.0,40.4898,40.4898,40.4318,40.4415,306321.0
2024-04-01 11:40:00,41.86,41.89,41.85,41.88,136431.0,40.4415,40.4705,40.4318,40.4608,136431.0
2024-04-01 11:50:00,41.89,41.89,41.85,41.88,79047.0,40.4705,40.4705,40.4318,40.4608,79047.0
2024-04-01 12:00:00,41.87,41.91,41.87,41.9,179891.0,40.4512,40.4898,40.4512,40.4801,179891.0
2024-04-01 12:10:00,41.9,41.92,41.89,41.91,161340.0,40.4801,40.4995,40.4705,40.4898,161340.0
2024-04-01 12:20:00,41.91,41.93,41.9,41.92,69567.0,40.4898,40.5091,40.4801,40.4995,69567.0
2024-04-01 12:30:00,41.93,41.93,41.91,41.93,100640.0,40.5091,40.5091,40.4898,40.5091,100640.0
2024-04-01 12:40:00,41.93,41.94,41.91,41.91,146359.0,40.5091,40.5188,40.4898,40.4898,146359.0
2024-04-01 12:50:00,41.91,41.92,41.91,41.91,66677.0,40.4898,40.4995,40.4898,40.4898,66677.0
2024-04-01 13:00:00,41.91,41.93,41.91,41.91,78449.0,40.4898,40.5091,40.4898,40.4898,78449.0
2024-04-01 13:10:00,41.92,41.92,41.9,41.91,107656.0,40.4995,40.4995,40.4801,40.4898,107656.0
2024-04-01 13:20:00,41.9,41.91,41.88,41.89,214391.0,40.4801,40.4898,40.4608,40.4705,214391.0
2024-04-01 13:30:00,41.89,41.91,41.89,41.89,105561.0,40.4705,40.4898,40.4705,40.4705,105561.0
2024-04-01 13:40:00,41.9,41.92,41.89,41.91,264419.0,40.4801,40.4995,40.4705,40.4898,264419.0
2024-04-01 13:50:00,41.91,41.93,41.9,41.93,184068.0,40.4898,40.5091,40.4801,40.5091,184068.0
2024-04-01 14:00:00,41.93,41.93,41.92,41.93,46199.0,40.5091,40.5091,40.4995,40.5091,46199.0
2024-04-01 14:10:00,41.92,41.93,41.9,41.93,176096.0,40.4995,40.5091,40.4801,40.5091,176096.0
2024-04-01 14:20:00,41.93,41.94,41.92,41.93,109452.0,40.5091,40.5188,40.4995,40.5091,109452.0
2024-04-01 14:30:00,41.93,41.93,41.91,41.92,88317.0,40.5091,40.5091,40.4898,40.4995,88317.0
2024-04-01 14:40:00,41.92,41.92,41.9,41.9,132220.0,40.4995,40.4995,40.4801,40.4801,132220.0
2024-04-01 14:50:00,41.91,41.91,41.89,41.9,81884.0,40.4898,40.4898,40.4705,40.4801,81884.0
2024-04-01 15:00:00,41.9,41.93,41.89,41.92,157824.0,40.4801,40.5091,40.4705,40.4995,157824.0
2024-04-01 15:10:00,41.93,41.93,41.91,41.91,131220.0,40.5091,40.5091,40.4898,40.4898,131220.0
2024-04-01 15:20:00,41.91,41.92,41.89,41.9,162348.0,40.4898,40.4995,40.4705,40.4801,162348.0
2024-04-01 15:30:00,41.89,41.92,41.89,41.91,178892.0,40.4705,40.4995,40.4705,40.4898,178892.0
2024-04-01 15:40:00,41.91,41.94,41.9,41.92,144452.0,40.4898,40.5188,40.4801,40.4995,144452.0
2024-04-01 15:50:00,41.92,41.96,41.91,41.95,253434.0,40.4995,40.5381,40.4898,40.5284,253434.0
2024-04-02 09:30:00,42.11,42.12,42.06,42.09,417130.0,40.683,40.6927,40.6347,40.6637,417130.0
2024-04-02 09:40:00,42.09,42.15,42.08,42.13,233905.0,40.6637,40.7217,40.654,40.7023,233905.0
2024-04-02 09:50:00,42.13,42.15,42.11,42.15,196334.0,40.7023,40.7217,40.683,40.7217,196334.0
2024-04-02 10:00:00,42.15,42.24,42.12,42.18,643805.0,40.7217,40.8086,40.6927,40.7506,643805.0
2024-04-02 10:10:00,42.18,42.18,42.12,42.14,624358.0,40.7506,40.7506,40.6927,40.712,624358.0
2024-04-02 10:20:00,42.13,42.19,42.13,42.17,317151.0,40.7023,40.7603,40.7023,40.741,317151.0
2024-04-02 10:30:00,42.18,42.18,42.15,42.16,287409.0,40.7506,40.7506,40.7217,40.7313,287409.0
2024-04-02 10:40:00,42.16,42.17,42.09,42.09,202210.0,40.7313,40.741,40.6637,40.6637,202210.0
2024-04-02 10:50:00,42.09,42.11,42.07,42.09,126618.0,40.6637,40.683,40.6444,40.6637,126618.0
2024-04-02 11:00:00,42.09,42.13,42.07,42.12,168585.0,40.6637,40.7023,40.6444,40.6927,168585.0
2024-04-02 11:10:00,42.12,42.14,42.12,42.13,180671.0,40.6927,40.712,40.6927,40.7023,180671.0
2024-04-02 11:20:00,42.12,42.15,42.12,42.13,164622.0,40.6927,40.7217,40.6927,40.7023,164622.0
2024-04-02 11:30:00,42.12,42.13,42.08,42.09,242799.0,40.6927,40.7023,40.654,40.6637,242799.0
2024-04-02 11:40:00,42.1,42.1,42.07,42.09,101711.0,40.6734,40.6734,40.6444,40.6637,101711.0
2024-04-02 11:50:00,42.08,42.09,42.06,42.07,155088.0,40.654,40.6637,40.6347,40.6444,155088.0
2024-04-02 12:00:00,42.07,42.09,42.07,42.08,268321.0,40.6444,40.6637,40.6444,40.654,268321.0
2024-04-02 12:10:00,42.08,42.08,42.06,42.07,212888.0,40.654,40.654,40.6347,40.6444,212888.0
2024-04-02 12:20:00,42.07,42.09,42.06,42.09,150894.0,40.6444,40.6637,40.6347,40.6637,150894.0
2024-04-02 12:30:00,42.09,42.1,42.07,42.09,54864.0,40.6637,40.6734,40.6444,40.6637,54864.0
2024-04-02 12:40:00,42.09,42.11,42.08,42.11,108003.0,40.6637,40.683,40.654,40.683,108003.0
2024-04-02 12:50:00,42.1,42.11,42.08,42.11,444527.0,40.6734,40.683,40.654,40.683,444527.0
2024-04-02 13:00:00,42.1,42.11,42.08,42.09,113906.0,40.6734,40.683,40.654,40.6637,113906.0
2024-04-02 13:10:00,42.08,42.08,42.06,42.07,60931.0,40.654,40.654,40.6347,40.6444,60931.0
2024-04-02 13:20:00,42.07,42.09,42.06,42.08,165629.0,40.6444,40.6637,40.6347,40.654,165629.0
2024-04-02 13:30:00,42.09,42.09,42.07,42.08,89680.0,40.6637,40.6637,40.6444,40.654,89680.0
2024-04-02 13:40:00,42.08,42.09,42.06,42.09,158160.0,40.654,40.6637,40.6347,40.6637,158160.0
2024-04-02 13:50:00,42.08,42.1,42.08,42.08,68324.0,40.654,40.6734,40.654,40.654,68324.0
2024-04-02 14:00:00,42.09,42.09,42.07,42.07,116339.0,40.6637,40.6637,40.6444,40.6444,116339.0
2024-04-02 14:10:00,42.08,42.09,42.06,42.07,333698.0,40.654,40.6637,40.6347,40.6444,333698.0
2024-04-02 14:20:00,42.08,42.08,42.06,42.07,83781.0,40.654,40.654,40.6347,40.6444,83781.0
2024-04-02 14:30:00,42.07,42.08,42.05,42.07,274514.0,40.6444,40.654,40.6251,40.6444,274514.0
2024-04-02 14:40:00,42.07,42.07,42.03,42.05,143782.0,40.6444,40.6444,40.6057,40.6251,143782.0
2024-04-02 14:50:00,42.05,42.06,42.04,42.04,129067.0,40.6251,40.6347,40.6154,40.6154,129067.0
2024-04-02 15:00:00,42.05,42.08,42.04,42.06,243066.0,40.6251,40.654,40.6154,40.6347,243066.0
2024-04-02 15:10:00,42.07,42.07,42.05,42.06,185407.0,40.6444,40.6444,40.6251,40.6347,185407.0
2024-04-02 15:20:00,42.06,42.08,42.05,42.07,222485.0,40.6347,40.654,40.6251,40.6444,222485.0
2024-04-02 15:30:00,42.07,42.08,42.06,42.08,186361.0,40.6444,40.654,40.6347,40.654,186361.0
2024-04-02 15:40:00,42.08,42.09,42.07,42.09,138131.0,40.654,40.6637,40.6444,40.6637,138131.0
2024-04-02 15:50:00,42.09,42.09,42.07,42.08,151901.0,40.6637,40.6637,40.6444,40.654,151901.0
2024-04-03 09:30:00,41.95,42.04,41.95,41.98,394275.0,40.5284,40.6154,40.5284,40.5574,394275.0
2024-04-03 09:40:00,41.98,41.99,41.92,41.93,271080.0,40.5574,40.5671,40.4995,40.5091,271080.0
2024-04-03 09:50:00,41.94,41.95,41.9,41.91,206018.0,40.5188,40.5284,40.4801,40.4898,206018.0
2024-04-03 10:00:00,41.91,42.07,41.91,41.98,706641.0,40.4898,40.6444,40.4898,40.5574,706641.0
2024-04-03 10:10:00,41.98,42.02,41.96,42.01,2772662.0,40.5574,40.5961,40.5381,40.5864,2772662.0
2024-04-03 10:20:00,42.0,42.03,42.0,42.0,1947874.0,40.5767,40.6057,40.5767,40.5767,1947874.0
2024-04-03 10:30:00,42.0,42.02,41.99,42.01,822140.0,40.5767,40.5961,40.5671,40.5864,822140.0
2024-04-03 10:40:00,42.01,42.07,42.0,42.06,344797.0,40.5864,40.6444,40.5767,40.6347,344797.0
2024-04-03 10:50:00,42.07,42.1,42.05,42.08,152901.0,40.6444,40.6734,40.6251,40.654,152901.0
2024-04-03 11:00:00,42.08,42.12,42.08,42.12,243253.0,40.654,40.6927,40.654,40.6927,243253.0
2024-04-03 11:10:00,42.11,42.12,42.1,42.11,195940.0,40.683,40.6927,40.6734,40.683,195940.0
2024-04-03 11:20:00,42.11,42.13,42.09,42.13,192381.0,40.683,40.7023,40.6637,40.7023,192381.0
2024-04-03 11:30:00,42.13,42.14,42.11,42.14,158494.0,40.7023,40.712,40.683,40.712,158494.0
2024-04-03 11:40:00,42.13,42.15,42.12,42.13,192826.0,40.7023,40.7217,40.6927,40.7023,192826.0
2024-04-03 11:50:00,42.13,42.13,42.1,42.12,326528.0,40.7023,40.7023,40.6734,40.6927,326528.0
2024-04-03 12:00:00,42.11,42.12,42.08,42.08,237258.0,40.683,40.6927,40.654,40.654,237258.0
2024-04-03 12:10:00,42.08,42.13,42.07,42.12,337175.0,40.654,40.7023,40.6444,40.6927,337175.0
2024-04-03 12:20:00,42.12,42.15,42.12,42.14,142208.0,40.6927,40.7217,40.6927,40.712,142208.0
2024-04-03 12:30:00,42.14,42.17,42.11,42.12,498830.0,40.712,40.741,40.683,40.6927,498830.0
2024-04-03 12:40:00,42.12,42.15,42.11,42.13,196160.0,40.6927,40.7217,40.683,40.7023,196160.0
2024-04-03 12:50:00,42.13,42.16,42.12,42.15,157051.0,40.7023,40.7313,40.6927,40.7217,157051.0
2024-04-03 13:00:00,42.15,42.16,42.13,42.16,194745.0,40.7217,40.7313,40.7023,40.7313,194745.0
2024-04-03 13:10:00,42.16,42.18,42.15,42.18,114381.0,40.7313,40.7506,40.7217,40.7506,114381.0
2024-04-03 13:20:00,42.18,42.2,42.17,42.19,133019.0,40.7506,40.77,40.741,40.7603,133019.0
2024-04-03 13:30:00,42.18,42.2,42.18,42.19,221246.0,40.7506,40.77,40.7506,40.7603,221246.0
2024-04-03 13:40:00,42.2,42.21,42.19,42.21,145073.0,40.77,40.7796,40.7603,40.7796,145073.0
2024-04-03 13:50:00,42.21,42.21,42.18,42.19,133934.0,40.7796,40.7796,40.7506,40.7603,133934.0
2024-04-03 14:00:00,42.19,42.21,42.18,42.21,190502.0,40.7603,40.7796,40.7506,40.7796,190502.0
2024-04-03 14:10:00,42.2,42.21,42.17,42.18,292143.0,40.77,40.7796,40.741,40.7506,292143.0
2024-04-03 14:20:00,42.18,42.2,42.17,42.18,246099.0,40.7506,40.77,40.741,40.7506,246099.0
2024-04-03 14:30:00,42.18,42.19,42.16,42.18,491237.0,40.7506,40.7603,40.7313,40.7506,491237.0
2024-04-03 14:40:00,42.18,42.19,42.17,42.17,240616.0,40.7506,40.7603,40.741,40.741,240616.0
2024-04-03 14:50:00,42.18,42.18,42.16,42.16,240135.0,40.7506,40.7506,40.7313,40.7313,240135.0
2024-04-03 15:00:00,42.16,42.17,42.15,42.16,273816.0,40.7313,40.741,40.7217,40.7313,273816.0
2024-04-03 15:10:00,42.16,42.17,42.09,42.12,685825.0,40.7313,40.741,40.6637,40.6927,685825.0
2024-04-03 15:20:00,42.12,42.12,42.09,42.1,296679.0,40.6927,40.6927,40.6637,40.6734,296679.0
2024-04-03 15:30:00,42.11,42.13,42.1,42.12,402183.0,40.683,40.7023,40.6734,40.6927,402183.0
2024-04-03 15:40:00,42.12,42.14,42.11,42.14,503046.0,40.6927,40.712,40.683,40.712,503046.0
2024-04-03 15:50:00,42.14,42.15,42.11,42.12,1025223.0,40.712,40.7217,40.683,40.6927,1025223.0
2024-04-04 09:30:00,42.46,42.51,42.41,42.47,581621.0,41.0212,41.0695,40.9729,41.0308,581621.0
2024-04-04 09:40:00,42.48,42.56,42.47,42.53,252457.0,41.0405,41.1178,41.0308,41.0888,252457.0
2024-04-04 09:50:00,42.53,42.54,42.48,42.51,305890.0,41.0888,41.0984,41.0405,41.0695,305890.0
2024-04-04 10:00:00,42.5,42.54,42.5,42.54,2021804.0,41.0598,41.0984,41.0598,41.0984,2021804.0
2024-04-04 10:10:00,42.55,42.55,42.51,42.51,335562.0,41.1081,41.1081,41.0695,41.0695,335562.0
2024-04-04 10:20:00,42.51,42.52,42.48,42.5,343564.0,41.0695,41.0791,41.0405,41.0598,343564.0
2024-04-04 10:30:00,42.5,42.5,42.44,42.46,155698.0,41.0598,41.0598,41.0018,41.0212,155698.0
2024-04-04 10:40:00,42.46,42.47,42.44,42.47,147884.0,41.0212,41.0308,41.0018,41.0308,147884.0
2024-04-04 10:50:00,42.46,42.48,42.45,42.46,143860.0,41.0212,41.0405,41.0115,41.0212,143860.0
2024-04-04 11:00:00,42.45,42.48,42.45,42.47,210334.0,41.0115,41.0405,41.0115,41.0308,210334.0
2024-04-04 11:10:00,42.48,42.49,42.47,42.48,350535.0,41.0405,41.0501,41.0308,41.0405,350535.0
2024-04-04 11:20:00,42.48,42.51,42.47,42.5,204474.0,41.0405,41.0695,41.0308,41.0598,204474.0
2024-04-04 11:30:00,42.5,42.52,42.49,42.51,246024.0,41.0598,41.0791,41.0501,41.0695,246024.0
2024-04-04 11:40:00,42.52,42.53,42.51,42.52,338350.0,41.0791,41.0888,41.0695,41.0791,338350.0
2024-04-04 11:50:00,42.52,42.54,42.52,42.54,96740.0,41.0791,41.0984,41.0791,41.0984,96740.0
2024-04-04 12:00:00,42.54,42.58,42.53,42.56,201244.0,41.0984,41.1371,41.0888,41.1178,201244.0
2024-04-04 12:10:00,42.56,42.57,42.55,42.56,233007.0,41.1178,41.1274,41.1081,41.1178,233007.0
2024-04-04 12:20:00,42.56,42.57,42.55,42.57,186772.0,41.1178,41.1274,41.1081,41.1274,186772.0
2024-04-04 12:30:00,42.56,42.57,42.54,42.55,239087.0,41.1178,41.1274,41.0984,41.1081,239087.0
2024-04-04 12:40:00,42.55,42.56,42.54,42.55,267762.0,41.1081,41.1178,41.0984,41.1081,267762.0
2024-04-04 12:50:00,42.55,42.55,42.53,42.54,71430.0,41.1081,41.1081,41.0888,41.0984,71430.0
2024-04-04 13:00:00,42.54,42.55,42.53,42.53,122935.0,41.0984,41.1081,41.0888,41.0888,122935.0
2024-04-04 13:10:00,42.53,42.55,42.53,42.53,159180.0,41.0888,41.1081,41.0888,41.0888,159180.0
2024-04-04 13:20:00,42.54,42.54,42.53,42.54,42972.0,41.0984,41.0984,41.0888,41.0984,42972.0
2024-04-04 13:30:00,42.54,42.54,42.52,42.52,143984.0,41.0984,41.0984,41.0791,41.0791,143984.0
2024-04-04 13:40:00,42.52,42.53,42.49,42.51,162173.0,41.0791,41.0888,41.0501,41.0695,162173.0
2024-04-04 13:50:00,42.51,42.52,42.49,42.5,179753.0,41.0695,41.0791,41.0501,41.0598,179753.0
2024-04-04 14:00:00,42.49,42.51,42.46,42.46,258660.0,41.0501,41.0695,41.0212,41.0212,258660.0
2024-04-04 14:10:00,42.46,42.46,42.39,42.4,339954.0,41.0212,41.0212,40.9535,40.9632,339954.0
2024-04-04 14:20:00,42.4,42.41,42.32,42.33,169621.0,40.9632,40.9729,40.8859,40.8956,169621.0
2024-04-04 14:30:00,42.33,42.33,42.26,42.28,356177.0,40.8956,40.8956,40.8279,40.8473,356177.0
2024-04-04 14:40:00,42.28,42.28,42.21,42.24,301306.0,40.8473,40.8473,40.7796,40.8086,301306.0
2024-04-04 14:50:00,42.24,42.25,42.16,42.18,312024.0,40.8086,40.8183,40.7313,40.7506,312024.0
2024-04-04 15:00:00,42.17,42.17,42.11,42.15,505882.0,40.741,40.741,40.683,40.7217,505882.0
2024-04-04 15:10:00,42.15,42.15,42.08,42.09,358692.0,40.7217,40.7217,40.654,40.6637,358692.0
2024-04-04 15:20:00,42.1,42.11,42.02,42.02,362577.0,40.6734,40.683,40.5961,40.5961,362577.0
2024-04-04 15:30:00,42.03,42.04,41.98,41.98,655347.0,40.6057,40.6154,40.5574,40.5574,655347.0
2024-04-04 15:40:00,41.98,42.03,41.97,42.02,888518.0,40.5574,40.6057,40.5478,40.5961,888518.0
2024-04-04 15:50:00,42.03,42.04,41.99,42.0,939701.0,40.6057,40.6154,40.5671,40.5767,939701.0
2024-04-05 09:30:00,41.99,42.07,41.94,41.94,571246.0,40.5671,40.6444,40.5188,40.5188,571246.0
2024-04-05 09:40:00,41.94,42.0,41.92,41.98,1235970.0,40.5188,40.5767,40.4995,40.5574,1235970.0
2024-04-05 09:50:00,41.98,42.02,41.97,41.99,601865.0,40.5574,40.5961,40.5478,40.5671,601865.0
2024-04-05 10:00:00,41.98,42.0,41.92,41.96,625019.0,40.5574,40.5767,40.4995,40.5381,625019.0
2024-04-05 10:10:00,41.96,42.03,41.95,41.97,362043.0,40.5381,40.6057,40.5284,40.5478,362043.0
2024-04-05 10:20:00,41.98,42.0,41.93,41.96,292532.0,40.5574,40.5767,40.5091,40.5381,292532.0
2024-04-05 10:30:00,41.96,42.0,41.94,41.98,221540.0,40.5381,40.5767,40.5188,40.5574,221540.0
2024-04-05 10:40:00,41.98,42.02,41.96,42.02,190810.0,40.5574,40.5961,40.5381,40.5961,190810.0
2024-04-05 10:50:00,42.02,42.07,42.0,42.05,408664.0,40.5961,40.6444,40.5767,40.6251,408664.0
2024-04-05 11:00:00,42.05,42.07,42.03,42.06,568497.0,40.6251,40.6444,40.6057,40.6347,568497.0
2024-04-05 11:10:00,42.06,42.08,42.02,42.05,1029696.0,40.6347,40.654,40.5961,40.6251,1029696.0
2024-04-05 11:20:00,42.05,42.06,42.03,42.06,391583.0,40.6251,40.6347,40.6057,40.6347,391583.0
2024-04-05 11:30:00,42.05,42.08,42.03,42.07,355142.0,40.6251,40.654,40.6057,40.6444,355142.0
2024-04-05 11:40:00,42.08,42.11,42.07,42.09,226280.0,40.654,40.683,40.6444,40.6637,226280.0
2024-04-05 11:50:00,42.09,42.15,42.09,42.14,119762.0,40.6637,40.7217,40.6637,40.712,119762.0
2024-04-05 12:00:00,42.14,42.15,42.12,42.15,311148.0,40.712,40.7217,40.6927,40.7217,311148.0
2024-04-05 12:10:00,42.15,42.15,42.13,42.15,246705.0,40.7217,40.7217,40.7023,40.7217,246705.0
2024-04-05 12:20:00,42.15,42.17,42.14,42.16,138497.0,40.7217,40.741,40.712,40.7313,138497.0
2024-04-05 12:30:00,42.16,42.17,42.13,42.16,140205.0,40.7313,40.741,40.7023,40.7313,140205.0
2024-04-05 12:40:00,42.16,42.17,42.14,42.15,125018.0,40.7313,40.741,40.712,40.7217,125018.0
2024-04-05 12:50:00,42.15,42.19,42.15,42.19,125803.0,40.7217,40.7603,40.7217,40.7603,125803.0
2024-04-05 13:00:00,42.19,42.2,42.14,42.15,184343.0,40.7603,40.77,40.712,40.7217,184343.0
2024-04-05 13:10:00,42.16,42.16,42.13,42.14,182149.0,40.7313,40.7313,40.7023,40.712,182149.0
2024-04-05 13:20:00,42.14,42.16,42.13,42.14,161549.0,40.712,40.7313,40.7023,40.712,161549.0
2024-04-05 13:30:00,42.15,42.16,42.13,42.14,183233.0,40.7217,40.7313,40.7023,40.712,183233.0
2024-04-05 13:40:00,42.14,42.14,42.1,42.11,187199.0,40.712,40.712,40.6734,40.683,187199.0
2024-04-05 13:50:00,42.12,42.13,42.09,42.1,274905.0,40.6927,40.7023,40.6637,40.6734,274905.0
2024-04-05 14:00:00,42.1,42.14,42.07,42.14,144818.0,40.6734,40.712,40.6444,40.712,144818.0
2024-04-05 14:10:00,42.14,42.15,42.12,42.13,134064.0,40.712,40.7217,40.6927,40.7023,134064.0
2024-04-05 14:20:00,42.13,42.15,42.1,42.1,298330.0,40.7023,40.7217,40.6734,40.6734,298330.0
2024-04-05 14:30:00,42.11,42.14,42.11,42.14,346154.0,40.683,40.712,40.683,40.712,346154.0
2024-04-05 14:40:00,42.13,42.15,42.11,42.12,166598.0,40.7023,40.7217,40.683,40.6927,166598.0
2024-04-05 14:50:00,42.12,42.13,42.1,42.12,205033.0,40.6927,40.7023,40.6734,40.6927,205033.0
2024-04-05 15:00:00,42.12,42.12,42.1,42.11,216810.0,40.6927,40.6927,40.6734,40.683,216810.0
2024-04-05 15:10:00,42.11,42.13,42.1,42.13,179793.0,40.683,40.7023,40.6734,40.7023,179793.0
2024-04-05 15:20:00,42.12,42.13,42.11,42.13,252706.0,40.6927,40.7023,40.683,40.7023,252706.0
2024-04-05 15:30:00,42.13,42.14,42.11,42.11,256489.0,40.7023,40.712,40.683,40.683,256489.0
2024-04-05 15:40:00,42.11,42.12,42.1,42.1,281404.0,40.683,40.6927,40.6734,40.6734,281404.0
2024-04-05 15:50:00,42.1,42.12,42.09,42.11,353868.0,40.6734,40.6927,40.6637,40.683,353868.0
2024-04-08 09:30:00,42.31,42.39,42.31,42.37,1024291.0,40.8762,40.9535,40.8762,40.9342,1024291.0
2024-04-08 09:40:00,42.38,42.46,42.35,42.44,405992.0,40.9439,41.0212,40.9149,41.0018,405992.0
2024-04-08 09:50:00,42.44,42.46,42.42,42.43,409713.0,41.0018,41.0212,40.9825,40.9922,409713.0
2024-04-08 10:00:00,42.43,42.43,42.37,42.39,437304.0,40.9922,40.9922,40.9342,40.9535,437304.0
2024-04-08 10:10:00,42.39,42.41,42.37,42.39,335224.0,40.9535,40.9729,40.9342,40.9535,335224.0
2024-04-08 10:20:00,42.4,42.44,42.39,42.44,3056490.0,40.9632,41.0018,40.9535,41.0018,3056490.0
2024-04-08 10:30:00,42.44,42.46,42.42,42.45,222586.0,41.0018,41.0212,40.9825,41.0115,222586.0
2024-04-08 10:40:00,42.45,42.46,42.43,42.45,208261.0,41.0115,41.0212,40.9922,41.0115,208261.0
2024-04-08 10:50:00,42.45,42.45,42.41,42.41,139398.0,41.0115,41.0115,40.9729,40.9729,139398.0
2024-04-08 11:00:00,42.42,42.45,42.4,42.45,196228.0,40.9825,41.0115,40.9632,41.0115,196228.0
2024-04-08 11:10:00,42.45,42.46,42.42,42.43,131808.0,41.0115,41.0212,40.9825,40.9922,131808.0
2024-04-08 11:20:00,42.43,42.45,42.42,42.44,163179.0,40.9922,41.0115,40.9825,41.0018,163179.0
2024-04-08 11:30:00,42.43,42.44,42.4,42.41,317988.0,40.9922,41.0018,40.9632,40.9729,317988.0
2024-04-08 11:40:00,42.41,42.42,42.39,42.41,373528.0,40.9729,40.9825,40.9535,40.9729,373528.0
2024-04-08 11:50:00,42.41,42.42,42.39,42.41,179988.0,40.9729,40.9825,40.9535,40.9729,179988.0
2024-04-08 12:00:00,42.41,42.42,42.39,42.4,579219.0,40.9729,40.9825,40.9535,40.9632,579219.0
2024-04-08 12:10:00,42.4,42.4,42.35,42.36,207893.0,40.9632,40.9632,40.9149,40.9245,207893.0
2024-04-08 12:20:00,42.36,42.38,42.34,42.36,253737.0,40.9245,40.9439,40.9052,40.9245,253737.0
2024-04-08 12:30:00,42.37,42.38,42.36,42.36,179611.0,40.9342,40.9439,40.9245,40.9245,179611.0
2024-04-08 12:40:00,42.36,42.38,42.36,42.37,286962.0,40.9245,40.9439,40.9245,40.9342,286962.0
2024-04-08 12:50:00,42.37,42.39,42.37,42.39,222455.0,40.9342,40.9535,40.9342,40.9535,222455.0
2024-04-08 13:00:00,42.39,42.4,42.37,42.39,217092.0,40.9535,40.9632,40.9342,40.9535,217092.0
2024-04-08 13:10:00,42.39,42.39,42.36,42.38,239453.0,40.9535,40.9535,40.9245,40.9439,239453.0
2024-04-08 13:20:00,42.38,42.39,42.37,42.39,141035.0,40.9439,40.9535,40.9342,40.9535,141035.0
2024-04-08 13:30:00,42.39,42.4,42.37,42.38,129807.0,40.9535,40.9632,40.9342,40.9439,129807.0
2024-04-08 13:40:00,42.39,42.39,42.36,42.38,101036.0,40.9535,40.9535,40.9245,40.9439,101036.0
2024-04-08 13:50:00,42.38,42.4,42.37,42.4,73662.0,40.9439,40.9632,40.9342,40.9632,73662.0
2024-04-08 14:00:00,42.39,42.4,42.38,42.4,123762.0,40.9535,40.9632,40.9439,40.9632,123762.0
2024-04-08 14:10:00,42.4,42.4,42.38,42.4,152605.0,40.9632,40.9632,40.9439,40.9632,152605.0
2024-04-08 14:20:00,42.4,42.42,42.39,42.41,176484.0,40.9632,40.9825,40.9535,40.9729,176484.0
2024-04-08 14:30:00,42.41,42.41,42.38,42.39,192818.0,40.9729,40.9729,40.9439,40.9535,192818.0
2024-04-08 14:40:00,42.39,42.39,42.37,42.39,119270.0,40.9535,40.9535,40.9342,40.9535,119270.0
2024-04-08 14:50:00,42.38,42.4,42.38,42.4,62756.0,40.9439,40.9632,40.9439,40.9632,62756.0
2024-04-08 15:00:00,42.4,42.41,42.38,42.38,136142.0,40.9632,40.9729,40.9439,40.9439,136142.0
2024-04-08 15:10:00,42.39,42.4,42.38,42.39,158546.0,40.9535,40.9632,40.9439,40.9535,158546.0
2024-04-08 15:20:00,42.4,42.41,42.39,42.4,169607.0,40.9632,40.9729,40.9535,40.9632,169607.0
2024-04-08 15:30:00,42.41,42.42,42.4,42.41,186468.0,40.9729,40.9825,40.9632,40.9729,186468.0
2024-04-08 15:40:00,42.41,42.41,42.39,42.4,118701.0,40.9729,40.9729,40.9535,40.9632,118701.0
2024-04-08 15:50:00,42.4,42.4,42.38,42.38,524946.0,40.9632,40.9632,40.9439,40.9439,524946.0
2024-04-09 09:30:00,42.69,42.82,42.68,42.79,690610.0,41.2434,41.369,41.2337,41.34,690610.0
2024-04-09 09:40:00,42.79,42.82,42.76,42.77,213963.0,41.34,41.369,41.311,41.3207,213963.0
2024-04-09 09:50:00,42.76,42.76,42.71,42.76,189776.0,41.311,41.311,41.2627,41.311,189776.0
2024-04-09 10:00:00,42.75,42.77,42.74,42.76,265055.0,41.3013,41.3207,41.2917,41.311,265055.0
2024-04-09 10:10:00,42.76,42.79,42.75,42.76,164920.0,41.311,41.34,41.3013,41.311,164920.0
2024-04-09 10:20:00,42.76,42.79,42.71,42.71,622303.0,41.311,41.34,41.2627,41.2627,622303.0
2024-04-09 10:30:00,42.72,42.72,42.64,42.65,255829.0,41.2723,41.2723,41.1951,41.2047,255829.0
2024-04-09 10:40:00,42.65,42.67,42.58,42.61,426552.0,41.2047,41.224,41.1371,41.1661,426552.0
2024-04-09 10:50:00,42.61,42.65,42.59,42.65,533199.0,41.1661,41.2047,41.1468,41.2047,533199.0
2024-04-09 11:00:00,42.65,42.67,42.64,42.65,182266.0,41.2047,41.224,41.1951,41.2047,182266.0
2024-04-09 11:10:00,42.64,42.67,42.62,42.66,258155.0,41.1951,41.224,41.1757,41.2144,258155.0
2024-04-09 11:20:00,42.67,42.68,42.64,42.65,135180.0,41.224,41.2337,41.1951,41.2047,135180.0
2024-04-09 11:30:00,42.64,42.67,42.64,42.66,183407.0,41.1951,41.224,41.1951,41.2144,183407.0
2024-04-09 11:40:00,42.65,42.71,42.65,42.71,174977.0,41.2047,41.2627,41.2047,41.2627,174977.0
2024-04-09 11:50:00,42.71,42.71,42.67,42.68,173982.0,41.2627,41.2627,41.224,41.2337,173982.0
2024-04-09 12:00:00,42.67,42.7,42.66,42.7,211967.0,41.224,41.253,41.2144,41.253,211967.0
2024-04-09 12:10:00,42.69,42.71,42.68,42.7,164811.0,41.2434,41.2627,41.2337,41.253,164811.0
2024-04-09 12:20:00,42.7,42.72,42.69,42.71,334847.0,41.253,41.2723,41.2434,41.2627,334847.0
2024-04-09 12:30:00,42.71,42.72,42.7,42.72,292697.0,41.2627,41.2723,41.253,41.2723,292697.0
2024-04-09 12:40:00,42.72,42.72,42.68,42.69,73464.0,41.2723,41.2723,41.2337,41.2434,73464.0
2024-04-09 12:50:00,42.7,42.7,42.65,42.66,94162.0,41.253,41.253,41.2047,41.2144,94162.0
2024-04-09 13:00:00,42.65,42.67,42.64,42.66,173295.0,41.2047,41.224,41.1951,41.2144,173295.0
2024-04-09 13:10:00,42.66,42.67,42.64,42.65,123143.0,41.2144,41.224,41.1951,41.2047,123143.0
2024-04-09 13:20:00,42.66,42.69,42.65,42.68,201947.0,41.2144,41.2434,41.2047,41.2337,201947.0
2024-04-09 13:30:00,42.67,42.7,42.67,42.7,75723.0,41.224,41.253,41.224,41.253,75723.0
2024-04-09 13:40:00,42.7,42.71,42.67,42.67,111208.0,41.253,41.2627,41.224,41.224,111208.0
2024-04-09 13:50:00,42.68,42.69,42.66,42.66,89436.0,41.2337,41.2434,41.2144,41.2144,89436.0
2024-04-09 14:00:00,42.67,42.68,42.64,42.68,54257.0,41.224,41.2337,41.1951,41.2337,54257.0
2024-04-09 14:10:00,42.67,42.7,42.67,42.7,56915.0,41.224,41.253,41.224,41.253,56915.0
2024-04-09 14:20:00,42.7,42.71,42.68,42.69,140870.0,41.253,41.2627,41.2337,41.2434,140870.0
2024-04-09 14:30:00,42.69,42.7,42.68,42.69,211321.0,41.2434,41.253,41.2337,41.2434,211321.0
2024-04-09 14:40:00,42.69,42.7,42.68,42.69,177452.0,41.2434,41.253,41.2337,41.2434,177452.0
2024-04-09 14:50:00,42.69,42.72,42.68,42.71,115729.0,41.2434,41.2723,41.2337,41.2627,115729.0
2024-04-09 15:00:00,42.71,42.71,42.66,42.66,122711.0,41.2627,41.2627,41.2144,41.2144,122711.0
2024-04-09 15:10:00,42.66,42.71,42.65,42.71,173109.0,41.2144,41.2627,41.2047,41.2627,173109.0
2024-04-09 15:20:00,42.71,42.76,42.7,42.76,186187.0,41.2627,41.311,41.253,41.311,186187.0
2024-04-09 15:30:00,42.76,42.77,42.73,42.73,234344.0,41.311,41.3207,41.282,41.282,234344.0
2024-04-09 15:40:00,42.73,42.75,42.72,42.75,178271.0,41.282,41.3013,41.2723,41.3013,178271.0
2024-04-09 15:50:00,42.75,42.76,42.73,42.76,403352.0,41.3013,41.311,41.282,41.311,403352.0
2024-04-10 09:30:00,42.34,42.41,42.34,42.35,400788.0,40.9052,40.9729,40.9052,40.9149,400788.0
2024-04-10 09:40:00,42.34,42.37,42.27,42.29,176598.0,40.9052,40.9342,40.8376,40.8569,176598.0
2024-04-10 09:50:00,42.29,42.36,42.28,42.31,393194.0,40.8569,40.9245,40.8473,40.8762,393194.0
2024-04-10 10:00:00,42.31,42.34,42.26,42.33,302258.0,40.8762,40.9052,40.8279,40.8956,302258.0
2024-04-10 10:10:00,42.32,42.36,42.28,42.36,306501.0,40.8859,40.9245,40.8473,40.9245,306501.0
2024-04-10 10:20:00,42.35,42.39,42.34,42.36,467013.0,40.9149,40.9535,40.9052,40.9245,467013.0
2024-04-10 10:30:00,42.36,42.4,42.32,42.39,310523.0,40.9245,40.9632,40.8859,40.9535,310523.0
2024-04-10 10:40:00,42.39,42.4,42.33,42.34,899935.0,40.9535,40.9632,40.8956,40.9052,899935.0
2024-04-10 10:50:00,42.35,42.36,42.28,42.31,406430.0,40.9149,40.9245,40.8473,40.8762,406430.0
2024-04-10 11:00:00,42.31,42.31,42.25,42.27,275969.0,40.8762,40.8762,40.8183,40.8376,275969.0
2024-04-10 11:10:00,42.27,42.27,42.23,42.24,209930.0,40.8376,40.8376,40.799,40.8086,209930.0
2024-04-10 11:20:00,42.25,42.29,42.24,42.28,405192.0,40.8183,40.8569,40.8086,40.8473,405192.0
2024-04-10 11:30:00,42.28,42.29,42.25,42.26,351751.0,40.8473,40.8569,40.8183,40.8279,351751.0
2024-04-10 11:40:00,42.26,42.26,42.22,42.22,238246.0,40.8279,40.8279,40.7893,40.7893,238246.0
2024-04-10 11:50:00,42.22,42.23,42.2,42.23,153629.0,40.7893,40.799,40.77,40.799,153629.0
2024-04-10 12:00:00,42.23,42.24,42.21,42.23,167081.0,40.799,40.8086,40.7796,40.799,167081.0
2024-04-10 12:10:00,42.23,42.23,42.2,42.21,91636.0,40.799,40.799,40.77,40.7796,91636.0
2024-04-10 12:20:00,42.22,42.24,42.2,42.24,466192.0,40.7893,40.8086,40.77,40.8086,466192.0
2024-04-10 12:30:00,42.23,42.25,42.22,42.25,95345.0,40.799,40.8183,40.7893,40.8183,95345.0
2024-04-10 12:40:00,42.25,42.26,42.24,42.25,139388.0,40.8183,40.8279,40.8086,40.8183,139388.0
2024-04-10 12:50:00,42.25,42.27,42.24,42.26,223658.0,40.8183,40.8376,40.8086,40.8279,223658.0
2024-04-10 13:00:00,42.27,42.27,42.17,42.18,972872.0,40.8376,40.8376,40.741,40.7506,972872.0
2024-04-10 13:10:00,42.17,42.23,42.17,42.23,152873.0,40.741,40.799,40.741,40.799,152873.0
2024-04-10 13:20:00,42.22,42.3,42.22,42.24,558879.0,40.7893,40.8666,40.7893,40.8086,558879.0
2024-04-10 13:30:00,42.24,42.28,42.18,42.19,534249.0,40.8086,40.8473,40.7506,40.7603,534249.0
2024-04-10 13:40:00,42.19,42.22,42.18,42.21,257960.0,40.7603,40.7893,40.7506,40.7796,257960.0
2024-04-10 13:50:00,42.21,42.27,42.2,42.24,529972.0,40.7796,40.8376,40.77,40.8086,529972.0
2024-04-10 14:00:00,42.24,42.27,42.23,42.26,188856.0,40.8086,40.8376,40.799,40.8279,188856.0
2024-04-10 14:10:00,42.26,42.29,42.23,42.24,195618.0,40.8279,40.8569,40.799,40.8086,195618.0
2024-04-10 14:20:00,42.24,42.26,42.21,42.22,213622.0,40.8086,40.8279,40.7796,40.7893,213622.0
2024-04-10 14:30:00,42.22,42.23,42.19,42.23,252348.0,40.7893,40.799,40.7603,40.799,252348.0
2024-04-10 14:40:00,42.23,42.23,42.21,42.23,217439.0,40.799,40.799,40.7796,40.799,217439.0
2024-04-10 14:50:00,42.23,42.24,42.17,42.18,272138.0,40.799,40.8086,40.741,40.7506,272138.0
2024-04-10 15:00:00,42.18,42.2,42.17,42.2,364898.0,40.7506,40.77,40.741,40.77,364898.0
2024-04-10 15:10:00,42.2,42.24,42.19,42.23,363881.0,40.77,40.8086,40.7603,40.799,363881.0
2024-04-10 15:20:00,42.23,42.27,42.23,42.24,351053.0,40.799,40.8376,40.799,40.8086,351053.0
2024-04-10 15:30:00,42.25,42.25,42.22,42.23,232722.0,40.8183,40.8183,40.7893,40.799,232722.0
2024-04-10 15:40:00,42.23,42.27,42.23,42.26,343962.0,40.799,40.8376,40.799,40.8279,343962.0
2024-04-10 15:50:00,42.26,42.31,42.26,42.28,472668.0,40.8279,40.8762,40.8279,40.8473,472668.0
2024-04-11 09:30:00,42.42,42.47,42.4,42.4,506597.0,40.9825,41.0308,40.9632,40.9632,506597.0
2024-04-11 09:40:00,42.41,42.43,42.37,42.42,273377.0,40.9729,40.9922,40.9342,40.9825,273377.0
2024-04-11 09:50:00,42.43,42.45,42.36,42.37,140050.0,40.9922,41.0115,40.9245,40.9342,140050.0
2024-04-11 10:00:00,42.37,42.38,42.28,42.29,329998.0,40.9342,40.9439,40.8473,40.8569,329998.0
2024-04-11 10:10:00,42.29,42.3,42.21,42.22,352548.0,40.8569,40.8666,40.7796,40.7893,352548.0
2024-04-11 10:20:00,42.22,42.24,42.19,42.2,242463.0,40.7893,40.8086,40.7603,40.77,242463.0
2024-04-11 10:30:00,42.2,42.23,42.17,42.21,389656.0,40.77,40.799,40.741,40.7796,389656.0
2024-04-11 10:40:00,42.21,42.23,42.19,42.22,233961.0,40.7796,40.799,40.7603,40.7893,233961.0
2024-04-11 10:50:00,42.22,42.23,42.2,42.21,320136.0,40.7893,40.799,40.77,40.7796,320136.0
2024-04-11 11:00:00,42.21,42.25,42.2,42.21,378596.0,40.7796,40.8183,40.77,40.7796,378596.0
2024-04-11 11:10:00,42.22,42.24,42.21,42.23,171731.0,40.7893,40.8086,40.7796,40.799,171731.0
2024-04-11 11:20:00,42.23,42.24,42.2,42.21,326770.0,40.799,40.8086,40.77,40.7796,326770.0
2024-04-11 11:30:00,42.21,42.26,42.2,42.25,309363.0,40.7796,40.8279,40.77,40.8183,309363.0
2024-04-11 11:40:00,42.25,42.28,42.24,42.26,171521.0,40.8183,40.8473,40.8086,40.8279,171521.0
2024-04-11 11:50:00,42.26,42.33,42.26,42.32,236843.0,40.8279,40.8956,40.8279,40.8859,236843.0
2024-04-11 12:00:00,42.32,42.33,42.27,42.27,196915.0,40.8859,40.8956,40.8376,40.8376,196915.0
2024-04-11 12:10:00,42.27,42.29,42.26,42.27,87262.0,40.8376,40.8569,40.8279,40.8376,87262.0
2024-04-11 12:20:00,42.27,42.28,42.25,42.25,274985.0,40.8376,40.8473,40.8183,40.8183,274985.0
2024-04-11 12:30:00,42.25,42.27,42.24,42.25,112017.0,40.8183,40.8376,40.8086,40.8183,112017.0
2024-04-11 12:40:00,42.25,42.29,42.24,42.29,360868.0,40.8183,40.8569,40.8086,40.8569,360868.0
2024-04-11 12:50:00,42.28,42.3,42.27,42.28,116626.0,40.8473,40.8666,40.8376,40.8473,116626.0
2024-04-11 13:00:00,42.29,42.34,42.25,42.33,307186.0,40.8569,40.9052,40.8183,40.8956,307186.0
2024-04-11 13:10:00,42.33,42.37,42.32,42.36,110838.0,40.8956,40.9342,40.8859,40.9245,110838.0
2024-04-11 13:20:00,42.36,42.38,42.34,42.37,228209.0,40.9245,40.9439,40.9052,40.9342,228209.0
2024-04-11 13:30:00,42.37,42.38,42.35,42.35,268081.0,40.9342,40.9439,40.9149,40.9149,268081.0
2024-04-11 13:40:00,42.35,42.39,42.33,42.39,251166.0,40.9149,40.9535,40.8956,40.9535,251166.0
2024-04-11 13:50:00,42.39,42.4,42.37,42.39,114619.0,40.9535,40.9632,40.9342,40.9535,114619.0
2024-04-11 14:00:00,42.39,42.46,42.39,42.45,304950.0,40.9535,41.0212,40.9535,41.0115,304950.0
2024-04-11 14:10:00,42.44,42.45,42.42,42.43,194540.0,41.0018,41.0115,40.9825,40.9922,194540.0
2024-04-11 14:20:00,42.42,42.45,42.41,42.43,84205.0,40.9825,41.0115,40.9729,40.9922,84205.0
2024-04-11 14:30:00,42.44,42.47,42.43,42.46,139407.0,41.0018,41.0308,40.9922,41.0212,139407.0
2024-04-11 14:40:00,42.47,42.47,42.42,42.43,110668.0,41.0308,41.0308,40.9825,40.9922,110668.0
2024-04-11 14:50:00,42.43,42.44,42.41,42.42,74932.0,40.9922,41.0018,40.9729,40.9825,74932.0
2024-04-11 15:00:00,42.42,42.44,42.41,42.43,133851.0,40.9825,41.0018,40.9729,40.9922,133851.0
2024-04-11 15:10:00,42.43,42.43,42.41,42.43,103906.0,40.9922,40.9922,40.9729,40.9922,103906.0
2024-04-11 15:20:00,42.43,42.44,42.42,42.43,158992.0,40.9922,41.0018,40.9825,40.9922,158992.0
2024-04-11 15:30:00,42.43,42.45,42.42,42.45,77065.0,40.9922,41.0115,40.9825,41.0115,77065.0
2024-04-11 15:40:00,42.44,42.45,42.43,42.44,301719.0,41.0018,41.0115,40.9922,41.0018,301719.0
2024-04-11 15:50:00,42.44,42.44,42.42,42.43,276373.0,41.0018,41.0018,40.9825,40.9922,276373.0
2024-04-12 09:30:00,42.0,42.0,41.9,41.91,390954.0,40.5767,40.5767,40.4801,40.4898,390954.0
2024-04-12 09:40:00,41.91,41.96,41.9,41.92,289933.0,40.4898,40.5381,40.4801,40.4995,289933.0
2024-04-12 09:50:00,41.91,41.93,41.85,41.88,358694.0,40.4898,40.5091,40.4318,40.4608,358694.0
2024-04-12 10:00:00,41.87,41.88,41.77,41.79,550468.0,40.4512,40.4608,40.3545,40.3739,550468.0
2024-04-12 10:10:00,41.79,41.81,41.74,41.79,704291.0,40.3739,40.3932,40.3256,40.3739,704291.0
2024-04-12 10:20:00,41.78,41.8,41.74,41.75,166724.0,40.3642,40.3835,40.3256,40.3352,166724.0
2024-04-12 10:30:00,41.75,41.78,41.71,41.73,313424.0,40.3352,40.3642,40.2966,40.3159,313424.0
2024-04-12 10:40:00,41.73,41.74,41.7,41.7,431217.0,40.3159,40.3256,40.2869,40.2869,431217.0
2024-04-12 10:50:00,41.71,41.71,41.66,41.66,358172.0,40.2966,40.2966,40.2483,40.2483,358172.0
2024-04-12 11:00:00,41.66,41.7,41.65,41.68,332363.0,40.2483,40.2869,40.2386,40.2676,332363.0
2024-04-12 11:10:00,41.67,41.7,41.65,41.69,384201.0,40.2579,40.2869,40.2386,40.2772,384201.0
2024-04-12 11:20:00,41.7,41.73,41.68,41.72,229024.0,40.2869,40.3159,40.2676,40.3062,229024.0
2024-04-12 11:30:00,41.72,41.76,41.71,41.74,189828.0,40.3062,40.3449,40.2966,40.3256,189828.0
2024-04-12 11:40:00,41.74,41.78,41.72,41.77,584356.0,40.3256,40.3642,40.3062,40.3545,584356.0
2024-04-12 11:50:00,41.78,41.78,41.74,41.74,138589.0,40.3642,40.3642,40.3256,40.3256,138589.0
2024-04-12 12:00:00,41.75,41.77,41.73,41.74,96385.0,40.3352,40.3545,40.3159,40.3256,96385.0
2024-04-12 12:10:00,41.74,41.75,41.7,41.7,177311.0,40.3256,40.3352,40.2869,40.2869,177311.0
2024-04-12 12:20:00,41.71,41.74,41.69,41.69,133559.0,40.2966,40.3256,40.2772,40.2772,133559.0
2024-04-12 12:30:00,41.69,41.71,41.65,41.66,539882.0,40.2772,40.2966,40.2386,40.2483,539882.0
2024-04-12 12:40:00,41.67,41.68,41.64,41.64,568772.0,40.2579,40.2676,40.2289,40.2289,568772.0
2024-04-12 12:50:00,41.64,41.67,41.64,41.65,403403.0,40.2289,40.2579,40.2289,40.2386,403403.0
2024-04-12 13:00:00,41.65,41.66,41.62,41.63,264106.0,40.2386,40.2483,40.2096,40.2193,264106.0
2024-04-12 13:10:00,41.63,41.66,41.63,41.63,351291.0,40.2193,40.2483,40.2193,40.2193,351291.0
2024-04-12 13:20:00,41.63,41.63,41.6,41.61,212184.0,40.2193,40.2193,40.1903,40.2,212184.0
2024-04-12 13:30:00,41.61,41.61,41.57,41.59,277517.0,40.2,40.2,40.1613,40.1806,277517.0
2024-04-12 13:40:00,41.59,41.65,41.58,41.65,386949.0,40.1806,40.2386,40.171,40.2386,386949.0
2024-04-12 13:50:00,41.65,41.66,41.63,41.64,311057.0,40.2386,40.2483,40.2193,40.2289,311057.0
2024-04-12 14:00:00,41.63,41.66,41.6,41.64,269495.0,40.2193,40.2483,40.1903,40.2289,269495.0
2024-04-12 14:10:00,41.64,41.65,41.63,41.64,111765.0,40.2289,40.2386,40.2193,40.2289,111765.0
2024-04-12 14:20:00,41.64,41.64,41.6,41.61,151472.0,40.2289,40.2289,40.1903,40.2,151472.0
2024-04-12 14:30:00,41.61,41.61,41.57,41.58,242566.0,40.2,40.2,40.1613,40.171,242566.0
2024-04-12 14:40:00,41.58,41.59,41.56,41.56,106077.0,40.171,40.1806,40.1517,40.1517,106077.0
2024-04-12 14:50:00,41.56,41.58,41.56,41.57,91788.0,40.1517,40.171,40.1517,40.1613,91788.0
2024-04-12 15:00:00,41.56,41.57,41.54,41.55,304481.0,40.1517,40.1613,40.1323,40.142,304481.0
2024-04-12 15:10:00,41.55,41.56,41.52,41.54,535491.0,40.142,40.1517,40.113,40.1323,535491.0
2024-04-12 15:20:00,41.54,41.57,41.53,41.55,108579.0,40.1323,40.1613,40.1227,40.142,108579.0
2024-04-12 15:30:00,41.56,41.59,41.54,41.55,278307.0,40.1517,40.1806,40.1323,40.142,278307.0
2024-04-12 15:40:00,41.55,41.6,41.54,41.59,248869.0,40.142,40.1903,40.1323,40.1806,248869.0
2024-04-12 15:50:00,41.59,41.6,41.56,41.59,291431.0,40.1806,40.1903,40.1517,40.1806,291431.0
2024-04-15 09:30:00,41.8,41.85,41.69,41.71,709412.0,40.3835,40.4318,40.2772,40.2966,709412.0
2024-04-15 09:40:00,41.71,41.72,41.66,41.68,245555.0,40.2966,40.3062,40.2483,40.2676,245555.0
2024-04-15 09:50:00,41.68,41.71,41.65,41.66,176949.0,40.2676,40.2966,40.2386,40.2483,176949.0
2024-04-15 10:00:00,41.67,41.68,41.56,41.57,545430.0,40.2579,40.2676,40.1517,40.1613,545430.0
2024-04-15 10:10:00,41.57,41.62,41.54,41.6,700216.0,40.1613,40.2096,40.1323,40.1903,700216.0
2024-04-15 10:20:00,41.61,41.61,41.55,41.57,402776.0,40.2,40.2,40.142,40.1613,402776.0
2024-04-15 10:30:00,41.57,41.64,41.56,41.58,2572241.0,40.1613,40.2289,40.1517,40.171,2572241.0
2024-04-15 10:40:00,41.58,41.62,41.55,41.58,559048.0,40.171,40.2096,40.142,40.171,559048.0
2024-04-15 10:50:00,41.59,41.59,41.54,41.55,428140.0,40.1806,40.1806,40.1323,40.142,428140.0
2024-04-15 11:00:00,41.56,41.56,41.53,41.55,321469.0,40.1517,40.1517,40.1227,40.142,321469.0
2024-04-15 11:10:00,41.55,41.57,41.54,41.55,256997.0,40.142,40.1613,40.1323,40.142,256997.0
2024-04-15 11:20:00,41.56,41.6,41.54,41.6,245201.0,40.1517,40.1903,40.1323,40.1903,245201.0
2024-04-15 11:30:00,41.6,41.61,41.58,41.59,464730.0,40.1903,40.2,40.171,40.1806,464730.0
2024-04-15 11:40:00,41.6,41.61,41.58,41.6,254714.0,40.1903,40.2,40.171,40.1903,254714.0
2024-04-15 11:50:00,41.59,41.63,41.59,41.61,328018.0,40.1806,40.2193,40.1806,40.2,328018.0
2024-04-15 12:00:00,41.61,41.63,41.6,41.61,71351.0,40.2,40.2193,40.1903,40.2,71351.0
2024-04-15 12:10:00,41.61,41.62,41.57,41.57,200946.0,40.2,40.2096,40.1613,40.1613,200946.0
2024-04-15 12:20:00,41.57,41.58,41.52,41.54,196537.0,40.1613,40.171,40.113,40.1323,196537.0
2024-04-15 12:30:00,41.53,41.54,41.51,41.53,129985.0,40.1227,40.1323,40.1033,40.1227,129985.0
2024-04-15 12:40:00,41.53,41.54,41.5,41.52,112761.0,40.1227,40.1323,40.0937,40.113,112761.0
2024-04-15 12:50:00,41.52,41.53,41.5,41.52,143726.0,40.113,40.1227,40.0937,40.113,143726.0
2024-04-15 13:00:00,41.52,41.53,41.48,41.52,219066.0,40.113,40.1227,40.0744,40.113,219066.0
2024-04-15 13:10:00,41.51,41.51,41.45,41.46,107440.0,40.1033,40.1033,40.0454,40.055,107440.0
2024-04-15 13:20:00,41.45,41.45,41.35,41.35,202919.0,40.0454,40.0454,39.9488,39.9488,202919.0
2024-04-15 13:30:00,41.35,41.36,41.31,41.32,280329.0,39.9488,39.9584,39.9101,39.9198,280329.0
2024-04-15 13:40:00,41.32,41.36,41.29,41.3,266766.0,39.9198,39.9584,39.8908,39.9005,266766.0
2024-04-15 13:50:00,41.3,41.37,41.29,41.36,213687.0,39.9005,39.9681,39.8908,39.9584,213687.0
2024-04-15 14:00:00,41.36,41.37,41.32,41.33,235353.0,39.9584,39.9681,39.9198,39.9294,235353.0
2024-04-15 14:10:00,41.34,41.34,41.3,41.33,198733.0,39.9391,39.9391,39.9005,39.9294,198733.0
2024-04-15 14:20:00,41.34,41.35,41.3,41.32,119488.0,39.9391,39.9488,39.9005,39.9198,119488.0
2024-04-15 14:30:00,41.32,41.37,41.31,41.34,218637.0,39.9198,39.9681,39.9101,39.9391,218637.0
2024-04-15 14:40:00,41.35,41.36,41.32,41.33,84951.0,39.9488,39.9584,39.9198,39.9294,84951.0
2024-04-15 14:50:00,41.32,41.35,41.3,41.33,122899.0,39.9198,39.9488,39.9005,39.9294,122899.0
2024-04-15 15:00:00,41.33,41.33,41.29,41.31,412575.0,39.9294,39.9294,39.8908,39.9101,412575.0
2024-04-15 15:10:00,41.31,41.32,41.26,41.27,144375.0,39.9101,39.9198,39.8618,39.8715,144375.0
2024-04-15 15:20:00,41.27,41.32,41.27,41.29,210872.0,39.8715,39.9198,39.8715,39.8908,210872.0
2024-04-15 15:30:00,41.29,41.34,41.29,41.34,148855.0,39.8908,39.9391,39.8908,39.9391,148855.0
2024-04-15 15:40:00,41.34,41.34,41.3,41.34,281353.0,39.9391,39.9391,39.9005,39.9391,281353.0
2024-04-15 15:50:00,41.34,41.35,41.33,41.34,382366.0,39.9391,39.9488,39.9294,39.9391,382366.0
2024-04-16 09:30:00,40.85,40.88,40.77,40.79,614970.0,39.4657,39.4947,39.3884,39.4077,614970.0
2024-04-16 09:40:00,40.79,40.8,40.72,40.76,503347.0,39.4077,39.4174,39.3401,39.3788,503347.0
2024-04-16 09:50:00,40.76,40.8,40.75,40.79,527681.0,39.3788,39.4174,39.3691,39.4077,527681.0
2024-04-16 10:00:00,40.79,40.83,40.76,40.83,627739.0,39.4077,39.4464,39.3788,39.4464,627739.0
2024-04-16 10:10:00,40.82,40.88,40.81,40.87,805229.0,39.4367,39.4947,39.4271,39.485,805229.0
2024-04-16 10:20:00,40.87,40.89,40.78,40.79,584936.0,39.485,39.5044,39.3981,39.4077,584936.0
2024-04-16 10:30:00,40.79,40.8,40.75,40.79,770373.0,39.4077,39.4174,39.3691,39.4077,770373.0
2024-04-16 10:40:00,40.79,40.86,40.79,40.85,571657.0,39.4077,39.4754,39.4077,39.4657,571657.0
2024-04-16 10:50:00,40.84,40.85,40.8,40.8,631530.0,39.4561,39.4657,39.4174,39.4174,631530.0
2024-04-16 11:00:00,40.8,40.85,40.8,40.84,598145.0,39.4174,39.4657,39.4174,39.4561,598145.0
2024-04-16 11:10:00,40.84,40.86,40.81,40.85,451543.0,39.4561,39.4754,39.4271,39.4657,451543.0
2024-04-16 11:20:00,40.85,40.87,40.83,40.87,312371.0,39.4657,39.485,39.4464,39.485,312371.0
2024-04-16 11:30:00,40.86,40.87,40.83,40.84,447903.0,39.4754,39.485,39.4464,39.4561,447903.0
2024-04-16 11:40:00,40.84,40.88,40.83,40.86,405407.0,39.4561,39.4947,39.4464,39.4754,405407.0
2024-04-16 11:50:00,40.86,40.9,40.85,40.85,361097.0,39.4754,39.514,39.4657,39.4657,361097.0
2024-04-16 12:00:00,40.85,40.88,40.82,40.87,311894.0,39.4657,39.4947,39.4367,39.485,311894.0
2024-04-16 12:10:00,40.87,40.89,40.85,40.89,474259.0,39.485,39.5044,39.4657,39.5044,474259.0
2024-04-16 12:20:00,40.89,40.89,40.86,40.87,188858.0,39.5044,39.5044,39.4754,39.485,188858.0
2024-04-16 12:30:00,40.86,40.88,40.85,40.87,248302.0,39.4754,39.4947,39.4657,39.485,248302.0
2024-04-16 12:40:00,40.87,40.91,40.85,40.91,187530.0,39.485,39.5237,39.4657,39.5237,187530.0
2024-04-16 12:50:00,40.91,40.92,40.87,40.91,171859.0,39.5237,39.5333,39.485,39.5237,171859.0
2024-04-16 13:00:00,40.91,40.92,40.88,40.91,354644.0,39.5237,39.5333,39.4947,39.5237,354644.0
2024-04-16 13:10:00,40.91,40.92,40.88,40.9,278508.0,39.5237,39.5333,39.4947,39.514,278508.0
2024-04-16 13:20:00,40.9,40.91,40.87,40.87,109130.0,39.514,39.5237,39.485,39.485,109130.0
2024-04-16 13:30:00,40.86,40.88,40.77,40.86,1034202.0,39.4754,39.4947,39.3884,39.4754,1034202.0
2024-04-16 13:40:00,40.86,40.91,40.82,40.83,250061.0,39.4754,39.5237,39.4367,39.4464,250061.0
2024-04-16 13:50:00,40.83,40.87,40.79,40.87,375598.0,39.4464,39.485,39.4077,39.485,375598.0
2024-04-16 14:00:00,40.86,40.99,40.84,40.98,257059.0,39.4754,39.601,39.4561,39.5913,257059.0
2024-04-16 14:10:00,40.98,40.99,40.86,40.87,408087.0,39.5913,39.601,39.4754,39.485,408087.0
2024-04-16 14:20:00,40.87,40.89,40.82,40.85,770413.0,39.485,39.5044,39.4367,39.4657,770413.0
2024-04-16 14:30:00,40.85,40.92,40.84,40.9,234753.0,39.4657,39.5333,39.4561,39.514,234753.0
2024-04-16 14:40:00,40.9,40.92,40.88,40.9,170560.0,39.514,39.5333,39.4947,39.514,170560.0
2024-04-16 14:50:00,40.9,40.94,40.89,40.93,212869.0,39.514,39.5527,39.5044,39.543,212869.0
2024-04-16 15:00:00,40.93,40.93,40.89,40.9,210199.0,39.543,39.543,39.5044,39.514,210199.0
2024-04-16 15:10:00,40.9,40.91,40.87,40.9,217439.0,39.514,39.5237,39.485,39.514,217439.0
2024-04-16 15:20:00,40.9,40.92,40.88,40.9,148363.0,39.514,39.5333,39.4947,39.514,148363.0
2024-04-16 15:30:00,40.91,40.91,40.83,40.88,213715.0,39.5237,39.5237,39.4464,39.4947,213715.0
2024-04-16 15:40:00,40.88,40.88,40.85,40.88,383239.0,39.4947,39.4947,39.4657,39.4947,383239.0
2024-04-16 15:50:00,40.87,40.88,40.82,40.83,539970.0,39.485,39.4947,39.4367,39.4464,539970.0
2024-04-17 09:30:00,41.13,41.15,41.08,41.09,540120.0,39.7362,39.7555,39.6879,39.6976,540120.0
2024-04-17 09:40:00,41.09,41.12,41.05,41.08,352724.0,39.6976,39.7266,39.6589,39.6879,352724.0
2024-04-17 09:50:00,41.08,41.09,41.03,41.04,477563.0,39.6879,39.6976,39.6396,39.6493,477563.0
2024-04-17 10:00:00,41.04,41.04,40.98,41.0,564573.0,39.6493,39.6493,39.5913,39.6106,564573.0
2024-04-17 10:10:00,41.0,41.0,40.95,40.98,461440.0,39.6106,39.6106,39.5623,39.5913,461440.0
2024-04-17 10:20:00,40.97,41.0,40.93,40.98,269900.0,39.5816,39.6106,39.543,39.5913,269900.0
2024-04-17 10:30:00,40.98,40.99,40.94,40.96,257622.0,39.5913,39.601,39.5527,39.572,257622.0
2024-04-17 10:40:00,40.96,41.0,40.95,40.99,424314.0,39.572,39.6106,39.5623,39.601,424314.0
2024-04-17 10:50:00,40.99,41.0,40.9,40.92,514817.0,39.601,39.6106,39.514,39.5333,514817.0
2024-04-17 11:00:00,40.93,41.0,40.92,40.97,344270.0,39.543,39.6106,39.5333,39.5816,344270.0
2024-04-17 11:10:00,40.96,40.98,40.93,40.93,379459.0,39.572,39.5913,39.543,39.543,379459.0
2024-04-17 11:20:00,40.93,40.96,40.92,40.93,263240.0,39.543,39.572,39.5333,39.543,263240.0
2024-04-17 11:30:00,40.93,40.93,40.89,40.91,259053.0,39.543,39.543,39.5044,39.5237,259053.0
2024-04-17 11:40:00,40.91,40.94,40.9,40.91,325759.0,39.5237,39.5527,39.514,39.5237,325759.0
2024-04-17 11:50:00,40.91,40.94,40.91,40.93,170344.0,39.5237,39.5527,39.5237,39.543,170344.0
2024-04-17 12:00:00,40.93,40.93,40.84,40.84,267768.0,39.543,39.543,39.4561,39.4561,267768.0
2024-04-17 12:10:00,40.84,40.89,40.84,40.85,263513.0,39.4561,39.5044,39.4561,39.4657,263513.0
2024-04-17 12:20:00,40.86,40.88,40.84,40.87,265015.0,39.4754,39.4947,39.4561,39.485,265015.0
2024-04-17 12:30:00,40.87,40.88,40.84,40.84,346698.0,39.485,39.4947,39.4561,39.4561,346698.0
2024-04-17 12:40:00,40.84,40.85,40.79,40.84,261020.0,39.4561,39.4657,39.4077,39.4561,261020.0
2024-04-17 12:50:00,40.84,40.86,40.82,40.84,371548.0,39.4561,39.4754,39.4367,39.4561,371548.0
2024-04-17 13:00:00,40.84,40.91,40.83,40.91,620236.0,39.4561,39.5237,39.4464,39.5237,620236.0
2024-04-17 13:10:00,40.91,40.92,40.88,40.91,304268.0,39.5237,39.5333,39.4947,39.5237,304268.0
2024-04-17 13:20:00,40.91,40.95,40.9,40.93,387973.0,39.5237,39.5623,39.514,39.543,387973.0
2024-04-17 13:30:00,40.94,40.98,40.93,40.96,235405.0,39.5527,39.5913,39.543,39.572,235405.0
2024-04-17 13:40:00,40.97,40.98,40.92,40.96,214136.0,39.5816,39.5913,39.5333,39.572,214136.0
2024-04-17 13:50:00,40.96,41.0,40.94,40.99,285124.0,39.572,39.6106,39.5527,39.601,285124.0
2024-04-17 14:00:00,40.99,41.01,40.97,41.0,293339.0,39.601,39.6203,39.5816,39.6106,293339.0
2024-04-17 14:10:00,41.01,41.01,40.96,40.97,179247.0,39.6203,39.6203,39.572,39.5816,179247.0
2024-04-17 14:20:00,40.97,40.97,40.94,40.95,678606.0,39.5816,39.5816,39.5527,39.5623,678606.0
2024-04-17 14:30:00,40.95,40.96,40.92,40.95,262828.0,39.5623,39.572,39.5333,39.5623,262828.0
2024-04-17 14:40:00,40.95,41.02,40.94,40.99,214870.0,39.5623,39.63,39.5527,39.601,214870.0
2024-04-17 14:50:00,40.99,41.0,40.91,40.93,285944.0,39.601,39.6106,39.5237,39.543,285944.0
2024-04-17 15:00:00,40.93,40.93,40.89,40.9,590548.0,39.543,39.543,39.5044,39.514,590548.0
2024-04-17 15:10:00,40.91,40.92,40.87,40.91,399237.0,39.5237,39.5333,39.485,39.5237,399237.0
2024-04-17 15:20:00,40.91,40.92,40.89,40.9,307255.0,39.5237,39.5333,39.5044,39.514,307255.0
2024-04-17 15:30:00,40.89,40.92,40.89,40.9,329417.0,39.5044,39.5333,39.5044,39.514,329417.0
2024-04-17 15:40:00,40.9,40.94,40.88,40.93,565968.0,39.514,39.5527,39.4947,39.543,565968.0
2024-04-17 15:50:00,40.93,40.93,40.88,40.88,465187.0,39.543,39.543,39.4947,39.4947,465187.0
2024-04-18 09:30:00,41.02,41.1,40.95,40.98,438562.0,39.63,39.7072,39.5623,39.5913,438562.0
2024-04-18 09:40:00,40.97,41.05,40.96,41.05,800532.0,39.5816,39.6589,39.572,39.6589,800532.0
2024-04-18 09:50:00,41.05,41.06,40.97,41.04,214001.0,39.6589,39.6686,39.5816,39.6493,214001.0
2024-04-18 10:00:00,41.04,41.06,40.98,41.05,327676.0,39.6493,39.6686,39.5913,39.6589,327676.0
2024-04-18 10:10:00,41.06,41.09,41.03,41.07,264007.0,39.6686,39.6976,39.6396,39.6783,264007.0
2024-04-18 10:20:00,41.07,41.1,41.05,41.08,270156.0,39.6783,39.7072,39.6589,39.6879,270156.0
2024-04-18 10:30:00,41.09,41.14,41.06,41.12,227144.0,39.6976,39.7459,39.6686,39.7266,227144.0
2024-04-18 10:40:00,41.12,41.17,41.1,41.16,194125.0,39.7266,39.7749,39.7072,39.7652,194125.0
2024-04-18 10:50:00,41.16,41.16,41.1,41.11,428735.0,39.7652,39.7652,39.7072,39.7169,428735.0
2024-04-18 11:00:00,41.11,41.17,41.11,41.16,384856.0,39.7169,39.7749,39.7169,39.7652,384856.0
2024-04-18 11:10:00,41.16,41.19,41.15,41.17,311995.0,39.7652,39.7942,39.7555,39.7749,311995.0
2024-04-18 11:20:00,41.17,41.2,41.14,41.15,167287.0,39.7749,39.8039,39.7459,39.7555,167287.0
2024-04-18 11:30:00,41.15,41.16,41.11,41.11,201292.0,39.7555,39.7652,39.7169,39.7169,201292.0
2024-04-18 11:40:00,41.11,41.12,41.08,41.09,198001.0,39.7169,39.7266,39.6879,39.6976,198001.0
2024-04-18 11:50:00,41.09,41.12,41.08,41.11,185222.0,39.6976,39.7266,39.6879,39.7169,185222.0
2024-04-18 12:00:00,41.11,41.14,41.06,41.08,188064.0,39.7169,39.7459,39.6686,39.6879,188064.0
2024-04-18 12:10:00,41.07,41.1,41.06,41.09,99700.0,39.6783,39.7072,39.6686,39.6976,99700.0
2024-04-18 12:20:00,41.09,41.1,41.06,41.08,137366.0,39.6976,39.7072,39.6686,39.6879,137366.0
2024-04-18 12:30:00,41.07,41.09,41.03,41.07,127847.0,39.6783,39.6976,39.6396,39.6783,127847.0
2024-04-18 12:40:00,41.07,41.08,41.0,41.02,65173.0,39.6783,39.6879,39.6106,39.63,65173.0
2024-04-18 12:50:00,41.02,41.03,40.99,40.99,129812.0,39.63,39.6396,39.601,39.601,129812.0
2024-04-18 13:00:00,41.0,41.02,40.98,41.0,112678.0,39.6106,39.63,39.5913,39.6106,112678.0
2024-04-18 13:10:00,41.0,41.0,40.93,40.95,132547.0,39.6106,39.6106,39.543,39.5623,132547.0
2024-04-18 13:20:00,40.95,40.98,40.91,40.98,149630.0,39.5623,39.5913,39.5237,39.5913,149630.0
2024-04-18 13:30:00,40.97,40.98,40.94,40.95,58094.0,39.5816,39.5913,39.5527,39.5623,58094.0
2024-04-18 13:40:00,40.94,40.99,40.92,40.98,108263.0,39.5527,39.601,39.5333,39.5913,108263.0
2024-04-18 13:50:00,40.98,40.98,40.94,40.98,90529.0,39.5913,39.5913,39.5527,39.5913,90529.0
2024-04-18 14:00:00,40.97,40.99,40.96,40.98,365679.0,39.5816,39.601,39.572,39.5913,365679.0
2024-04-18 14:10:00,40.98,41.01,40.96,41.0,150626.0,39.5913,39.6203,39.572,39.6106,150626.0
2024-04-18 14:20:00,41.0,41.04,40.99,41.0,142630.0,39.6106,39.6493,39.601,39.6106,142630.0
2024-04-18 14:30:00,41.0,41.0,40.96,40.98,199678.0,39.6106,39.6106,39.572,39.5913,199678.0
2024-04-18 14:40:00,40.98,41.01,40.97,41.01,120908.0,39.5913,39.6203,39.5816,39.6203,120908.0
2024-04-18 14:50:00,41.0,41.0,40.96,40.97,106966.0,39.6106,39.6106,39.572,39.5816,106966.0
2024-04-18 15:00:00,40.97,41.03,40.96,41.01,164121.0,39.5816,39.6396,39.572,39.6203,164121.0
2024-04-18 15:10:00,41.01,41.03,40.99,41.01,253014.0,39.6203,39.6396,39.601,39.6203,253014.0
2024-04-18 15:20:00,41.02,41.02,40.99,41.01,317693.0,39.63,39.63,39.601,39.6203,317693.0
2024-04-18 15:30:00,41.02,41.05,41.01,41.02,268861.0,39.63,39.6589,39.6203,39.63,268861.0
2024-04-18 15:40:00,41.03,41.04,41.02,41.02,190926.0,39.6396,39.6493,39.63,39.63,190926.0
2024-04-18 15:50:00,41.02,41.04,41.0,41.02,241380.0,39.63,39.6493,39.6106,39.63,241380.0
2024-04-19 09:30:00,40.83,40.92,40.77,40.86,922601.0,39.4464,39.5333,39.3884,39.4754,922601.0
2024-04-19 09:40:00,40.86,40.91,40.84,40.86,544871.0,39.4754,39.5237,39.4561,39.4754,544871.0
2024-04-19 09:50:00,40.85,40.9,40.82,40.86,299272.0,39.4657,39.514,39.4367,39.4754,299272.0
2024-04-19 10:00:00,40.86,40.89,40.85,40.86,431192.0,39.4754,39.5044,39.4657,39.4754,431192.0
2024-04-19 10:10:00,40.86,40.86,40.81,40.83,545408.0,39.4754,39.4754,39.4271,39.4464,545408.0
2024-04-19 10:20:00,40.83,40.87,40.81,40.86,625835.0,39.4464,39.485,39.4271,39.4754,625835.0
2024-04-19 10:30:00,40.86,40.9,40.83,40.84,470647.0,39.4754,39.514,39.4464,39.4561,470647.0
2024-04-19 10:40:00,40.84,40.92,40.84,40.9,495570.0,39.4561,39.5333,39.4561,39.514,495570.0
2024-04-19 10:50:00,40.9,40.92,40.88,40.9,370642.0,39.514,39.5333,39.4947,39.514,370642.0
2024-04-19 11:00:00,40.9,40.95,40.89,40.94,379029.0,39.514,39.5623,39.5044,39.5527,379029.0
2024-04-19 11:10:00,40.94,40.95,40.91,40.92,537569.0,39.5527,39.5623,39.5237,39.5333,537569.0
2024-04-19 11:20:00,40.92,40.93,40.88,40.89,293811.0,39.5333,39.543,39.4947,39.5044,293811.0
2024-04-19 11:30:00,40.9,40.91,40.87,40.9,398032.0,39.514,39.5237,39.485,39.514,398032.0
2024-04-19 11:40:00,40.9,40.92,40.88,40.89,291856.0,39.514,39.5333,39.4947,39.5044,291856.0
2024-04-19 11:50:00,40.89,40.9,40.85,40.86,363593.0,39.5044,39.514,39.4657,39.4754,363593.0
2024-04-19 12:00:00,40.86,40.89,40.83,40.84,462597.0,39.4754,39.5044,39.4464,39.4561,462597.0
2024-04-19 12:10:00,40.84,40.85,40.76,40.77,246932.0,39.4561,39.4657,39.3788,39.3884,246932.0
2024-04-19 12:20:00,40.77,40.79,40.76,40.76,253033.0,39.3884,39.4077,39.3788,39.3788,253033.0
2024-04-19 12:30:00,40.76,40.8,40.76,40.78,300116.0,39.3788,39.4174,39.3788,39.3981,300116.0
2024-04-19 12:40:00,40.77,40.84,40.77,40.83,388206.0,39.3884,39.4561,39.3884,39.4464,388206.0
2024-04-19 12:50:00,40.83,40.88,40.83,40.87,331870.0,39.4464,39.4947,39.4464,39.485,331870.0
2024-04-19 13:00:00,40.87,40.89,40.85,40.88,349545.0,39.485,39.5044,39.4657,39.4947,349545.0
2024-04-19 13:10:00,40.89,40.91,40.87,40.9,184105.0,39.5044,39.5237,39.485,39.514,184105.0
2024-04-19 13:20:00,40.89,40.9,40.85,40.85,143798.0,39.5044,39.514,39.4657,39.4657,143798.0
2024-04-19 13:30:00,40.86,40.9,40.85,40.85,189002.0,39.4754,39.514,39.4657,39.4657,189002.0
2024-04-19 13:40:00,40.86,40.92,40.85,40.91,237788.0,39.4754,39.5333,39.4657,39.5237,237788.0
2024-04-19 13:50:00,40.91,40.94,40.89,40.91,185578.0,39.5237,39.5527,39.5044,39.5237,185578.0
2024-04-19 14:00:00,40.9,40.9,40.84,40.88,257309.0,39.514,39.514,39.4561,39.4947,257309.0
2024-04-19 14:10:00,40.88,40.91,40.86,40.9,177886.0,39.4947,39.5237,39.4754,39.514,177886.0
2024-04-19 14:20:00,40.9,40.91,40.85,40.86,164537.0,39.514,39.5237,39.4657,39.4754,164537.0
2024-04-19 14:30:00,40.86,40.88,40.84,40.84,276537.0,39.4754,39.4947,39.4561,39.4561,276537.0
2024-04-19 14:40:00,40.84,40.85,40.8,40.83,385917.0,39.4561,39.4657,39.4174,39.4464,385917.0
2024-04-19 14:50:00,40.84,40.86,40.82,40.85,181135.0,39.4561,39.4754,39.4367,39.4657,181135.0
2024-04-19 15:00:00,40.84,40.88,40.83,40.87,314755.0,39.4561,39.4947,39.4464,39.485,314755.0
2024-04-19 15:10:00,40.87,40.9,40.86,40.88,310192.0,39.485,39.514,39.4754,39.4947,310192.0
2024-04-19 15:20:00,40.88,40.89,40.85,40.88,328477.0,39.4947,39.5044,39.4657,39.4947,328477.0
2024-04-19 15:30:00,40.88,40.88,40.84,40.86,307718.0,39.4947,39.4947,39.4561,39.4754,307718.0
2024-04-19 15:40:00,40.85,40.87,40.83,40.87,409764.0,39.4657,39.485,39.4464,39.485,409764.0
2024-04-19 15:50:00,40.86,40.89,40.86,40.89,567193.0,39.4754,39.5044,39.4754,39.5044,567193.0
2024-04-22 09:30:00,40.87,40.94,40.85,40.91,633763.0,39.485,39.5527,39.4657,39.5237,633763.0
2024-04-22 09:40:00,40.9,40.98,40.88,40.97,255110.0,39.514,39.5913,39.4947,39.5816,255110.0
2024-04-22 09:50:00,40.98,41.0,40.96,40.97,201147.0,39.5913,39.6106,39.572,39.5816,201147.0
2024-04-22 10:00:00,40.97,41.01,40.96,40.98,173914.0,39.5816,39.6203,39.572,39.5913,173914.0
2024-04-22 10:10:00,40.98,41.04,40.98,41.04,232327.0,39.5913,39.6493,39.5913,39.6493,232327.0
2024-04-22 10:20:00,41.04,41.04,40.98,41.0,188728.0,39.6493,39.6493,39.5913,39.6106,188728.0
2024-04-22 10:30:00,41.0,41.02,40.98,41.02,161482.0,39.6106,39.63,39.5913,39.63,161482.0
2024-04-22 10:40:00,41.02,41.05,41.01,41.04,228969.0,39.63,39.6589,39.6203,39.6493,228969.0
2024-04-22 10:50:00,41.04,41.05,41.0,41.01,220351.0,39.6493,39.6589,39.6106,39.6203,220351.0
2024-04-22 11:00:00,41.0,41.02,40.97,40.98,161847.0,39.6106,39.63,39.5816,39.5913,161847.0
2024-04-22 11:10:00,40.99,41.01,40.97,40.99,184481.0,39.601,39.6203,39.5816,39.601,184481.0
2024-04-22 11:20:00,40.99,41.02,40.98,41.02,54036.0,39.601,39.63,39.5913,39.63,54036.0
2024-04-22 11:30:00,41.02,41.04,41.01,41.03,109371.0,39.63,39.6493,39.6203,39.6396,109371.0
2024-04-22 11:40:00,41.04,41.04,41.01,41.02,209655.0,39.6493,39.6493,39.6203,39.63,209655.0
2024-04-22 11:50:00,41.02,41.06,41.02,41.05,101294.0,39.63,39.6686,39.63,39.6589,101294.0
2024-04-22 12:00:00,41.06,41.07,41.04,41.05,99850.0,39.6686,39.6783,39.6493,39.6589,99850.0
2024-04-22 12:10:00,41.05,41.11,41.05,41.09,93524.0,39.6589,39.7169,39.6589,39.6976,93524.0
2024-04-22 12:20:00,41.09,41.11,41.08,41.09,123770.0,39.6976,39.7169,39.6879,39.6976,123770.0
2024-04-22 12:30:00,41.09,41.1,41.07,41.1,61476.0,39.6976,39.7072,39.6783,39.7072,61476.0
2024-04-22 12:40:00,41.1,41.13,41.1,41.12,90209.0,39.7072,39.7362,39.7072,39.7266,90209.0
2024-04-22 12:50:00,41.11,41.13,41.11,41.13,337837.0,39.7169,39.7362,39.7169,39.7362,337837.0
2024-04-22 13:00:00,41.13,41.16,41.12,41.15,174753.0,39.7362,39.7652,39.7266,39.7555,174753.0
2024-04-22 13:10:00,41.14,41.17,41.14,41.16,53981.0,39.7459,39.7749,39.7459,39.7652,53981.0
2024-04-22 13:20:00,41.16,41.2,41.14,41.19,214582.0,39.7652,39.8039,39.7459,39.7942,214582.0
2024-04-22 13:30:00,41.2,41.22,41.19,41.21,93082.0,39.8039,39.8232,39.7942,39.8135,93082.0
2024-04-22 13:40:00,41.22,41.24,41.21,41.24,73593.0,39.8232,39.8425,39.8135,39.8425,73593.0
2024-04-22 13:50:00,41.24,41.27,41.23,41.26,190454.0,39.8425,39.8715,39.8328,39.8618,190454.0
2024-04-22 14:00:00,41.25,41.26,41.24,41.25,221353.0,39.8522,39.8618,39.8425,39.8522,221353.0
2024-04-22 14:10:00,41.24,41.27,41.24,41.27,92184.0,39.8425,39.8715,39.8425,39.8715,92184.0
2024-04-22 14:20:00,41.26,41.27,41.25,41.26,80252.0,39.8618,39.8715,39.8522,39.8618,80252.0
2024-04-22 14:30:00,41.26,41.27,41.24,41.25,114496.0,39.8618,39.8715,39.8425,39.8522,114496.0
2024-04-22 14:40:00,41.25,41.26,41.23,41.24,299221.0,39.8522,39.8618,39.8328,39.8425,299221.0
2024-04-22 14:50:00,41.24,41.26,41.22,41.26,186998.0,39.8425,39.8618,39.8232,39.8618,186998.0
2024-04-22 15:00:00,41.26,41.27,41.24,41.27,165327.0,39.8618,39.8715,39.8425,39.8715,165327.0
2024-04-22 15:10:00,41.27,41.27,41.25,41.26,233605.0,39.8715,39.8715,39.8522,39.8618,233605.0
2024-04-22 15:20:00,41.26,41.26,41.24,41.26,305908.0,39.8618,39.8618,39.8425,39.8618,305908.0
2024-04-22 15:30:00,41.25,41.26,41.21,41.23,195145.0,39.8522,39.8618,39.8135,39.8328,195145.0
2024-04-22 15:40:00,41.23,41.27,41.22,41.27,329913.0,39.8328,39.8715,39.8232,39.8715,329913.0
2024-04-22 15:50:00,41.27,41.27,41.23,41.24,301664.0,39.8715,39.8715,39.8328,39.8425,301664.0
2024-04-23 09:30:00,41.29,41.36,41.27,41.3,442491.0,39.8908,39.9584,39.8715,39.9005,442491.0
2024-04-23 09:40:00,41.3,41.43,41.3,41.39,399212.0,39.9005,40.0261,39.9005,39.9874,399212.0
2024-04-23 09:50:00,41.4,41.45,41.36,41.45,335830.0,39.9971,40.0454,39.9584,40.0454,335830.0
2024-04-23 10:00:00,41.45,41.45,41.4,41.41,335204.0,40.0454,40.0454,39.9971,40.0067,335204.0
2024-04-23 10:10:00,41.41,41.46,41.4,41.45,224161.0,40.0067,40.055,39.9971,40.0454,224161.0
2024-04-23 10:20:00,41.46,41.48,41.43,41.47,213319.0,40.055,40.0744,40.0261,40.0647,213319.0
2024-04-23 10:30:00,41.48,41.51,41.46,41.49,299151.0,40.0744,40.1033,40.055,40.084,299151.0
2024-04-23 10:40:00,41.49,41.5,41.45,41.47,236738.0,40.084,40.0937,40.0454,40.0647,236738.0
2024-04-23 10:50:00,41.47,41.48,41.45,41.45,140688.0,40.0647,40.0744,40.0454,40.0454,140688.0
2024-04-23 11:00:00,41.46,41.47,41.42,41.46,195454.0,40.055,40.0647,40.0164,40.055,195454.0
2024-04-23 11:10:00,41.46,41.5,41.46,41.48,163507.0,40.055,40.0937,40.055,40.0744,163507.0
2024-04-23 11:20:00,41.48,41.51,41.48,41.5,122350.0,40.0744,40.1033,40.0744,40.0937,122350.0
2024-04-23 11:30:00,41.49,41.51,41.47,41.5,180268.0,40.084,40.1033,40.0647,40.0937,180268.0
2024-04-23 11:40:00,41.49,41.5,41.47,41.49,143276.0,40.084,40.0937,40.0647,40.084,143276.0
2024-04-23 11:50:00,41.49,41.5,41.47,41.48,209140.0,40.084,40.0937,40.0647,40.0744,209140.0
2024-04-23 12:00:00,41.48,41.51,41.47,41.51,162480.0,40.0744,40.1033,40.0647,40.1033,162480.0
2024-04-23 12:10:00,41.51,41.54,41.5,41.52,105989.0,40.1033,40.1323,40.0937,40.113,105989.0
2024-04-23 12:20:00,41.52,41.55,41.52,41.55,121982.0,40.113,40.142,40.113,40.142,121982.0
2024-04-23 12:30:00,41.55,41.56,41.53,41.55,105033.0,40.142,40.1517,40.1227,40.142,105033.0
2024-04-23 12:40:00,41.55,41.58,41.55,41.57,119808.0,40.142,40.171,40.142,40.1613,119808.0
2024-04-23 12:50:00,41.56,41.57,41.55,41.56,75526.0,40.1517,40.1613,40.142,40.1517,75526.0
2024-04-23 13:00:00,41.56,41.59,41.55,41.57,182012.0,40.1517,40.1806,40.142,40.1613,182012.0
2024-04-23 13:10:00,41.57,41.58,41.55,41.57,93005.0,40.1613,40.171,40.142,40.1613,93005.0
2024-04-23 13:20:00,41.57,41.59,41.56,41.58,68952.0,40.1613,40.1806,40.1517,40.171,68952.0
2024-04-23 13:30:00,41.59,41.59,41.56,41.58,62945.0,40.1806,40.1806,40.1517,40.171,62945.0
2024-04-23 13:40:00,41.58,41.6,41.57,41.59,168778.0,40.171,40.1903,40.1613,40.1806,168778.0
2024-04-23 13:50:00,41.59,41.6,41.57,41.59,109367.0,40.1806,40.1903,40.1613,40.1806,109367.0
2024-04-23 14:00:00,41.58,41.6,41.58,41.58,59428.0,40.171,40.1903,40.171,40.171,59428.0
2024-04-23 14:10:00,41.58,41.59,41.56,41.58,65228.0,40.171,40.1806,40.1517,40.171,65228.0
2024-04-23 14:20:00,41.59,41.59,41.58,41.59,67481.0,40.1806,40.1806,40.171,40.1806,67481.0
2024-04-23 14:30:00,41.59,41.6,41.57,41.59,166524.0,40.1806,40.1903,40.1613,40.1806,166524.0
2024-04-23 14:40:00,41.59,41.61,41.58,41.58,122353.0,40.1806,40.2,40.171,40.171,122353.0
2024-04-23 14:50:00,41.59,41.61,41.57,41.6,171661.0,40.1806,40.2,40.1613,40.1903,171661.0
2024-04-23 15:00:00,41.59,41.6,41.57,41.59,267660.0,40.1806,40.1903,40.1613,40.1806,267660.0
2024-04-23 15:10:00,41.59,41.6,41.57,41.59,168737.0,40.1806,40.1903,40.1613,40.1806,168737.0
2024-04-23 15:20:00,41.59,41.61,41.59,41.61,148952.0,40.1806,40.2,40.1806,40.2,148952.0
2024-04-23 15:30:00,41.6,41.61,41.58,41.6,128946.0,40.1903,40.2,40.171,40.1903,128946.0
2024-04-23 15:40:00,41.6,41.61,41.59,41.61,126922.0,40.1903,40.2,40.1806,40.2,126922.0
2024-04-23 15:50:00,41.61,41.61,41.57,41.58,269282.0,40.2,40.2,40.1613,40.171,269282.0
2024-04-24 09:30:00,41.75,41.8,41.73,41.74,346567.0,40.3352,40.3835,40.3159,40.3256,346567.0
2024-04-24 09:40:00,41.74,41.75,41.7,41.72,129065.0,40.3256,40.3352,40.2869,40.3062,129065.0
2024-04-24 09:50:00,41.72,41.72,41.67,41.68,200237.0,40.3062,40.3062,40.2579,40.2676,200237.0
2024-04-24 10:00:00,41.68,41.71,41.65,41.7,239065.0,40.2676,40.2966,40.2386,40.2869,239065.0
2024-04-24 10:10:00,41.7,41.71,41.65,41.68,222626.0,40.2869,40.2966,40.2386,40.2676,222626.0
2024-04-24 10:20:00,41.68,41.7,41.66,41.69,172379.0,40.2676,40.2869,40.2483,40.2772,172379.0
2024-04-24 10:30:00,41.68,41.71,41.66,41.66,147871.0,40.2676,40.2966,40.2483,40.2483,147871.0
2024-04-24 10:40:00,41.66,41.67,41.62,41.65,148702.0,40.2483,40.2579,40.2096,40.2386,148702.0
2024-04-24 10:50:00,41.64,41.64,41.62,41.64,100111.0,40.2289,40.2289,40.2096,40.2289,100111.0
2024-04-24 11:00:00,41.65,41.66,41.62,41.63,117847.0,40.2386,40.2483,40.2096,40.2193,117847.0
2024-04-24 11:10:00,41.62,41.63,41.6,41.61,253109.0,40.2096,40.2193,40.1903,40.2,253109.0
2024-04-24 11:20:00,41.61,41.62,41.58,41.61,274895.0,40.2,40.2096,40.171,40.2,274895.0
2024-04-24 11:30:00,41.6,41.64,41.6,41.63,128086.0,40.1903,40.2289,40.1903,40.2193,128086.0
2024-04-24 11:40:00,41.63,41.63,41.56,41.59,149253.0,40.2193,40.2193,40.1517,40.1806,149253.0
2024-04-24 11:50:00,41.59,41.6,41.57,41.58,102679.0,40.1806,40.1903,40.1613,40.171,102679.0
2024-04-24 12:00:00,41.58,41.62,41.58,41.59,106595.0,40.171,40.2096,40.171,40.1806,106595.0
2024-04-24 12:10:00,41.59,41.6,41.57,41.59,95172.0,40.1806,40.1903,40.1613,40.1806,95172.0
2024-04-24 12:20:00,41.6,41.61,41.59,41.6,79853.0,40.1903,40.2,40.1806,40.1903,79853.0
2024-04-24 12:30:00,41.6,41.61,41.57,41.59,126874.0,40.1903,40.2,40.1613,40.1806,126874.0
2024-04-24 12:40:00,41.59,41.6,41.58,41.59,175008.0,40.1806,40.1903,40.171,40.1806,175008.0
2024-04-24 12:50:00,41.59,41.64,41.58,41.63,71989.0,40.1806,40.2289,40.171,40.2193,71989.0
2024-04-24 13:00:00,41.63,41.66,41.62,41.64,161197.0,40.2193,40.2483,40.2096,40.2289,161197.0
2024-04-24 13:10:00,41.64,41.65,41.62,41.64,95530.0,40.2289,40.2386,40.2096,40.2289,95530.0
2024-04-24 13:20:00,41.64,41.67,41.63,41.66,89110.0,40.2289,40.2579,40.2193,40.2483,89110.0
2024-04-24 13:30:00,41.66,41.69,41.65,41.68,93848.0,40.2483,40.2772,40.2386,40.2676,93848.0
2024-04-24 13:40:00,41.68,41.7,41.67,41.69,120759.0,40.2676,40.2869,40.2579,40.2772,120759.0
2024-04-24 13:50:00,41.69,41.71,41.67,41.69,97698.0,40.2772,40.2966,40.2579,40.2772,97698.0
2024-04-24 14:00:00,41.69,41.7,41.66,41.68,120755.0,40.2772,40.2869,40.2483,40.2676,120755.0
2024-04-24 14:10:00,41.68,41.68,41.64,41.66,116084.0,40.2676,40.2676,40.2289,40.2483,116084.0
2024-04-24 14:20:00,41.65,41.68,41.65,41.67,68548.0,40.2386,40.2676,40.2386,40.2579,68548.0
2024-04-24 14:30:00,41.67,41.68,41.64,41.68,217255.0,40.2579,40.2676,40.2289,40.2676,217255.0
2024-04-24 14:40:00,41.68,41.7,41.67,41.69,156508.0,40.2676,40.2869,40.2579,40.2772,156508.0
2024-04-24 14:50:00,41.69,41.69,41.66,41.67,88293.0,40.2772,40.2772,40.2483,40.2579,88293.0
2024-04-24 15:00:00,41.68,41.69,41.66,41.69,191946.0,40.2676,40.2772,40.2483,40.2772,191946.0
2024-04-24 15:10:00,41.69,41.7,41.68,41.7,186497.0,40.2772,40.2869,40.2676,40.2869,186497.0
2024-04-24 15:20:00,41.69,41.73,41.69,41.72,100248.0,40.2772,40.3159,40.2772,40.3062,100248.0
2024-04-24 15:30:00,41.72,41.72,41.71,41.72,67295.0,40.3062,40.3062,40.2966,40.3062,67295.0
2024-04-24 15:40:00,41.71,41.72,41.7,41.71,106036.0,40.2966,40.3062,40.2869,40.2966,106036.0
2024-04-24 15:50:00,41.7,41.72,41.7,41.72,256011.0,40.2869,40.3062,40.2869,40.3062,256011.0
2024-04-25 09:30:00,41.41,41.51,41.41,41.43,380827.0,40.0067,40.1033,40.0067,40.0261,380827.0
2024-04-25 09:40:00,41.42,41.52,41.41,41.44,327396.0,40.0164,40.113,40.0067,40.0357,327396.0
2024-04-25 09:50:00,41.45,41.47,41.42,41.46,86366.0,40.0454,40.0647,40.0164,40.055,86366.0
2024-04-25 10:00:00,41.46,41.49,41.42,41.48,441331.0,40.055,40.084,40.0164,40.0744,441331.0
2024-04-25 10:10:00,41.47,41.61,41.47,41.59,590291.0,40.0647,40.2,40.0647,40.1806,590291.0
2024-04-25 10:20:00,41.6,41.65,41.59,41.64,302234.0,40.1903,40.2386,40.1806,40.2289,302234.0
2024-04-25 10:30:00,41.63,41.65,41.57,41.6,277476.0,40.2193,40.2386,40.1613,40.1903,277476.0
2024-04-25 10:40:00,41.61,41.61,41.55,41.57,261865.0,40.2,40.2,40.142,40.1613,261865.0
2024-04-25 10:50:00,41.58,41.59,41.54,41.56,205417.0,40.171,40.1806,40.1323,40.1517,205417.0
2024-04-25 11:00:00,41.56,41.6,41.55,41.59,325909.0,40.1517,40.1903,40.142,40.1806,325909.0
2024-04-25 11:10:00,41.59,41.61,41.58,41.61,215486.0,40.1806,40.2,40.171,40.2,215486.0
2024-04-25 11:20:00,41.61,41.68,41.6,41.67,129464.0,40.2,40.2676,40.1903,40.2579,129464.0
2024-04-25 11:30:00,41.67,41.67,41.63,41.66,152328.0,40.2579,40.2579,40.2193,40.2483,152328.0
2024-04-25 11:40:00,41.66,41.67,41.63,41.64,192175.0,40.2483,40.2579,40.2193,40.2289,192175.0
2024-04-25 11:50:00,41.64,41.69,41.63,41.68,176614.0,40.2289,40.2772,40.2193,40.2676,176614.0
2024-04-25 12:00:00,41.68,41.69,41.66,41.68,388105.0,40.2676,40.2772,40.2483,40.2676,388105.0
2024-04-25 12:10:00,41.68,41.69,41.65,41.68,252760.0,40.2676,40.2772,40.2386,40.2676,252760.0
2024-04-25 12:20:00,41.67,41.71,41.67,41.7,92593.0,40.2579,40.2966,40.2579,40.2869,92593.0
2024-04-25 12:30:00,41.7,41.71,41.67,41.69,192994.0,40.2869,40.2966,40.2579,40.2772,192994.0
2024-04-25 12:40:00,41.69,41.73,41.68,41.72,135780.0,40.2772,40.3159,40.2676,40.3062,135780.0
2024-04-25 12:50:00,41.72,41.76,41.71,41.75,96225.0,40.3062,40.3449,40.2966,40.3352,96225.0
2024-04-25 13:00:00,41.75,41.78,41.74,41.77,186632.0,40.3352,40.3642,40.3256,40.3545,186632.0
2024-04-25 13:10:00,41.77,41.77,41.74,41.75,153875.0,40.3545,40.3545,40.3256,40.3352,153875.0
2024-04-25 13:20:00,41.74,41.79,41.74,41.78,131264.0,40.3256,40.3739,40.3256,40.3642,131264.0
2024-04-25 13:30:00,41.78,41.84,41.78,41.84,139727.0,40.3642,40.4222,40.3642,40.4222,139727.0
2024-04-25 13:40:00,41.84,41.85,41.82,41.84,139330.0,40.4222,40.4318,40.4028,40.4222,139330.0
2024-04-25 13:50:00,41.83,41.86,41.83,41.85,172876.0,40.4125,40.4415,40.4125,40.4318,172876.0
2024-04-25 14:00:00,41.84,41.85,41.82,41.84,100940.0,40.4222,40.4318,40.4028,40.4222,100940.0
2024-04-25 14:10:00,41.84,41.84,41.82,41.82,136918.0,40.4222,40.4222,40.4028,40.4028,136918.0
2024-04-25 14:20:00,41.82,41.84,41.77,41.77,174659.0,40.4028,40.4222,40.3545,40.3545,174659.0
2024-04-25 14:30:00,41.77,41.81,41.76,41.79,241001.0,40.3545,40.3932,40.3449,40.3739,241001.0
2024-04-25 14:40:00,41.78,41.8,41.77,41.8,108827.0,40.3642,40.3835,40.3545,40.3835,108827.0
2024-04-25 14:50:00,41.79,41.81,41.78,41.81,176361.0,40.3739,40.3932,40.3642,40.3932,176361.0
2024-04-25 15:00:00,41.81,41.84,41.8,41.83,125373.0,40.3932,40.4222,40.3835,40.4125,125373.0
2024-04-25 15:10:00,41.83,41.86,41.82,41.86,160610.0,40.4125,40.4415,40.4028,40.4415,160610.0
2024-04-25 15:20:00,41.86,41.87,41.85,41.87,193131.0,40.4415,40.4512,40.4318,40.4512,193131.0
2024-04-25 15:30:00,41.86,41.87,41.84,41.84,114442.0,40.4415,40.4512,40.4222,40.4222,114442.0
2024-04-25 15:40:00,41.84,41.85,41.81,41.82,170994.0,40.4222,40.4318,40.3932,40.4028,170994.0
2024-04-25 15:50:00,41.82,41.84,41.81,41.84,321205.0,40.4028,40.4222,40.3932,40.4222,321205.0
2024-04-26 09:30:00,42.19,42.34,42.15,42.33,302571.0,40.7603,40.9052,40.7217,40.8956,302571.0
2024-04-26 09:40:00,42.33,42.33,42.29,42.32,180020.0,40.8956,40.8956,40.8569,40.8859,180020.0
2024-04-26 09:50:00,42.32,42.34,42.29,42.29,154364.0,40.8859,40.9052,40.8569,40.8569,154364.0
2024-04-26 10:00:00,42.29,42.31,42.26,42.27,181826.0,40.8569,40.8762,40.8279,40.8376,181826.0
2024-04-26 10:10:00,42.27,42.3,42.26,42.27,214899.0,40.8376,40.8666,40.8279,40.8376,214899.0
2024-04-26 10:20:00,42.27,42.28,42.24,42.25,368154.0,40.8376,40.8473,40.8086,40.8183,368154.0
2024-04-26 10:30:00,42.25,42.26,42.23,42.23,155896.0,40.8183,40.8279,40.799,40.799,155896.0
2024-04-26 10:40:00,42.23,42.25,42.21,42.24,137011.0,40.799,40.8183,40.7796,40.8086,137011.0
2024-04-26 10:50:00,42.24,42.26,42.22,42.25,191056.0,40.8086,40.8279,40.7893,40.8183,191056.0
2024-04-26 11:00:00,42.25,42.28,42.23,42.23,264637.0,40.8183,40.8473,40.799,40.799,264637.0
2024-04-26 11:10:00,42.24,42.24,42.21,42.23,167469.0,40.8086,40.8086,40.7796,40.799,167469.0
2024-04-26 11:20:00,42.23,42.24,42.2,42.22,85905.0,40.799,40.8086,40.77,40.7893,85905.0
2024-04-26 11:30:00,42.22,42.23,42.2,42.22,84553.0,40.7893,40.799,40.77,40.7893,84553.0
2024-04-26 11:40:00,42.21,42.26,42.21,42.26,73580.0,40.7796,40.8279,40.7796,40.8279,73580.0
2024-04-26 11:50:00,42.26,42.27,42.23,42.25,143977.0,40.8279,40.8376,40.799,40.8183,143977.0
2024-04-26 12:00:00,42.26,42.26,42.23,42.25,166306.0,40.8279,40.8279,40.799,40.8183,166306.0
2024-04-26 12:10:00,42.25,42.26,42.25,42.25,588104.0,40.8183,40.8279,40.8183,40.8183,588104.0
2024-04-26 12:20:00,42.25,42.26,42.24,42.26,186508.0,40.8183,40.8279,40.8086,40.8279,186508.0
2024-04-26 12:30:00,42.26,42.27,42.25,42.26,119862.0,40.8279,40.8376,40.8183,40.8279,119862.0
2024-04-26 12:40:00,42.26,42.27,42.25,42.27,108933.0,40.8279,40.8376,40.8183,40.8376,108933.0
2024-04-26 12:50:00,42.26,42.28,42.26,42.27,118379.0,40.8279,40.8473,40.8279,40.8376,118379.0
2024-04-26 13:00:00,42.27,42.29,42.27,42.27,76584.0,40.8376,40.8569,40.8376,40.8376,76584.0
2024-04-26 13:10:00,42.28,42.29,42.27,42.27,102457.0,40.8473,40.8569,40.8376,40.8376,102457.0
2024-04-26 13:20:00,42.27,42.29,42.27,42.29,139391.0,40.8376,40.8569,40.8376,40.8569,139391.0
2024-04-26 13:30:00,42.29,42.3,42.28,42.29,60497.0,40.8569,40.8666,40.8473,40.8569,60497.0
2024-04-26 13:40:00,42.28,42.31,42.27,42.31,176969.0,40.8473,40.8762,40.8376,40.8762,176969.0
2024-04-26 13:50:00,42.3,42.31,42.29,42.29,70720.0,40.8666,40.8762,40.8569,40.8569,70720.0
2024-04-26 14:00:00,42.29,42.3,42.28,42.29,150690.0,40.8569,40.8666,40.8473,40.8569,150690.0
2024-04-26 14:10:00,42.29,42.3,42.29,42.3,35279.0,40.8569,40.8666,40.8569,40.8666,35279.0
2024-04-26 14:20:00,42.3,42.3,42.29,42.3,95034.0,40.8666,40.8666,40.8569,40.8666,95034.0
2024-04-26 14:30:00,42.3,42.31,42.28,42.3,137963.0,40.8666,40.8762,40.8473,40.8666,137963.0
2024-04-26 14:40:00,42.31,42.32,42.3,42.31,72543.0,40.8762,40.8859,40.8666,40.8762,72543.0
2024-04-26 14:50:00,42.3,42.33,42.3,42.32,59849.0,40.8666,40.8956,40.8666,40.8859,59849.0
2024-04-26 15:00:00,42.32,42.33,42.31,42.33,131612.0,40.8859,40.8956,40.8762,40.8956,131612.0
2024-04-26 15:10:00,42.32,42.33,42.32,42.32,74114.0,40.8859,40.8956,40.8859,40.8859,74114.0
2024-04-26 15:20:00,42.33,42.34,42.32,42.34,123416.0,40.8956,40.9052,40.8859,40.9052,123416.0
2024-04-26 15:30:00,42.34,42.34,42.33,42.34,81628.0,40.9052,40.9052,40.8956,40.9052,81628.0
2024-04-26 15:40:00,42.33,42.34,42.32,42.33,119892.0,40.8956,40.9052,40.8859,40.8956,119892.0
2024-04-26 15:50:00,42.33,42.34,42.32,42.32,292066.0,40.8956,40.9052,40.8859,40.8859,292066.0
2024-04-29 09:30:00,42.54,42.61,42.5,42.59,671060.0,41.0984,41.1661,41.0598,41.1468,671060.0
2024-04-29 09:40:00,42.58,42.58,42.5,42.54,184092.0,41.1371,41.1371,41.0598,41.0984,184092.0
2024-04-29 09:50:00,42.54,42.56,42.52,42.55,109994.0,41.0984,41.1178,41.0791,41.1081,109994.0
2024-04-29 10:00:00,42.54,42.57,42.52,42.54,204878.0,41.0984,41.1274,41.0791,41.0984,204878.0
2024-04-29 10:10:00,42.54,42.58,42.53,42.58,270974.0,41.0984,41.1371,41.0888,41.1371,270974.0
2024-04-29 10:20:00,42.58,42.6,42.56,42.58,153499.0,41.1371,41.1564,41.1178,41.1371,153499.0
2024-04-29 10:30:00,42.58,42.6,42.55,42.58,205611.0,41.1371,41.1564,41.1081,41.1371,205611.0
2024-04-29 10:40:00,42.58,42.61,42.57,42.6,164237.0,41.1371,41.1661,41.1274,41.1564,164237.0
2024-04-29 10:50:00,42.6,42.63,42.59,42.63,257249.0,41.1564,41.1854,41.1468,41.1854,257249.0
2024-04-29 11:00:00,42.62,42.63,42.6,42.61,156433.0,41.1757,41.1854,41.1564,41.1661,156433.0
2024-04-29 11:10:00,42.61,42.62,42.6,42.62,118625.0,41.1661,41.1757,41.1564,41.1757,118625.0
2024-04-29 11:20:00,42.62,42.62,42.6,42.62,64609.0,41.1757,41.1757,41.1564,41.1757,64609.0
2024-04-29 11:30:00,42.62,42.63,42.59,42.59,150747.0,41.1757,41.1854,41.1468,41.1468,150747.0
2024-04-29 11:40:00,42.59,42.61,42.59,42.6,79415.0,41.1468,41.1661,41.1468,41.1564,79415.0
2024-04-29 11:50:00,42.61,42.63,42.6,42.63,121471.0,41.1661,41.1854,41.1564,41.1854,121471.0
2024-04-29 12:00:00,42.62,42.64,42.61,42.64,168234.0,41.1757,41.1951,41.1661,41.1951,168234.0
2024-04-29 12:10:00,42.64,42.66,42.63,42.66,43293.0,41.1951,41.2144,41.1854,41.2144,43293.0
2024-04-29 12:20:00,42.65,42.7,42.65,42.7,165870.0,41.2047,41.253,41.2047,41.253,165870.0
2024-04-29 12:30:00,42.7,42.7,42.68,42.7,104253.0,41.253,41.253,41.2337,41.253,104253.0
2024-04-29 12:40:00,42.7,42.72,42.68,42.7,93641.0,41.253,41.2723,41.2337,41.253,93641.0
2024-04-29 12:50:00,42.7,42.71,42.69,42.71,44158.0,41.253,41.2627,41.2434,41.2627,44158.0
2024-04-29 13:00:00,42.71,42.71,42.69,42.71,94695.0,41.2627,41.2627,41.2434,41.2627,94695.0
2024-04-29 13:10:00,42.71,42.72,42.7,42.71,230882.0,41.2627,41.2723,41.253,41.2627,230882.0
2024-04-29 13:20:00,42.71,42.74,42.7,42.73,125443.0,41.2627,41.2917,41.253,41.282,125443.0
2024-04-29 13:30:00,42.74,42.74,42.72,42.73,39483.0,41.2917,41.2917,41.2723,41.282,39483.0
2024-04-29 13:40:00,42.72,42.73,42.7,42.71,70587.0,41.2723,41.282,41.253,41.2627,70587.0
2024-04-29 13:50:00,42.7,42.71,42.69,42.71,71481.0,41.253,41.2627,41.2434,41.2627,71481.0
2024-04-29 14:00:00,42.71,42.72,42.68,42.71,140886.0,41.2627,41.2723,41.2337,41.2627,140886.0
2024-04-29 14:10:00,42.71,42.73,42.7,42.72,81757.0,41.2627,41.282,41.253,41.2723,81757.0
2024-04-29 14:20:00,42.72,42.73,42.71,42.71,38937.0,41.2723,41.282,41.2627,41.2627,38937.0
2024-04-29 14:30:00,42.72,42.72,42.68,42.7,172691.0,41.2723,41.2723,41.2337,41.253,172691.0
2024-04-29 14:40:00,42.7,42.73,42.69,42.72,124553.0,41.253,41.282,41.2434,41.2723,124553.0
2024-04-29 14:50:00,42.73,42.74,42.72,42.72,181845.0,41.282,41.2917,41.2723,41.2723,181845.0
2024-04-29 15:00:00,42.72,42.72,42.63,42.66,348124.0,41.2723,41.2723,41.1854,41.2144,348124.0
2024-04-29 15:10:00,42.67,42.68,42.66,42.66,269374.0,41.224,41.2337,41.2144,41.2144,269374.0
2024-04-29 15:20:00,42.67,42.69,42.66,42.67,242853.0,41.224,41.2434,41.2144,41.224,242853.0
2024-04-29 15:30:00,42.68,42.68,42.65,42.67,160885.0,41.2337,41.2337,41.2047,41.224,160885.0
2024-04-29 15:40:00,42.66,42.7,42.66,42.69,112219.0,41.2144,41.253,41.2144,41.2434,112219.0
2024-04-29 15:50:00,42.69,42.74,42.68,42.74,226922.0,41.2434,41.2917,41.2337,41.2917,226922.0
2024-04-30 09:30:00,42.39,42.43,42.37,42.41,669365.0,40.9535,40.9922,40.9342,40.9729,669365.0
2024-04-30 09:40:00,42.41,42.46,42.4,42.43,373297.0,40.9729,41.0212,40.9632,40.9922,373297.0
2024-04-30 09:50:00,42.43,42.46,42.41,42.45,181534.0,40.9922,41.0212,40.9729,41.0115,181534.0
2024-04-30 10:00:00,42.46,42.48,42.4,42.41,402169.0,41.0212,41.0405,40.9632,40.9729,402169.0
2024-04-30 10:10:00,42.41,42.47,42.4,42.46,350086.0,40.9729,41.0308,40.9632,41.0212,350086.0
2024-04-30 10:20:00,42.46,42.48,42.43,42.44,467085.0,41.0212,41.0405,40.9922,41.0018,467085.0
2024-04-30 10:30:00,42.43,42.44,42.4,42.43,285388.0,40.9922,41.0018,40.9632,40.9922,285388.0
2024-04-30 10:40:00,42.42,42.45,42.41,42.42,193261.0,40.9825,41.0115,40.9729,40.9825,193261.0
2024-04-30 10:50:00,42.41,42.43,42.39,42.4,145198.0,40.9729,40.9922,40.9535,40.9632,145198.0
2024-04-30 11:00:00,42.4,42.42,42.35,42.36,225363.0,40.9632,40.9825,40.9149,40.9245,225363.0
2024-04-30 11:10:00,42.36,42.36,42.29,42.33,263512.0,40.9245,40.9245,40.8569,40.8956,263512.0
2024-04-30 11:20:00,42.33,42.35,42.31,42.34,252260.0,40.8956,40.9149,40.8762,40.9052,252260.0
2024-04-30 11:30:00,42.34,42.34,42.3,42.3,226073.0,40.9052,40.9052,40.8666,40.8666,226073.0
2024-04-30 11:40:00,42.3,42.31,42.27,42.3,244854.0,40.8666,40.8762,40.8376,40.8666,244854.0
2024-04-30 11:50:00,42.31,42.32,42.29,42.32,162552.0,40.8762,40.8859,40.8569,40.8859,162552.0
2024-04-30 12:00:00,42.32,42.32,42.28,42.29,170499.0,40.8859,40.8859,40.8473,40.8569,170499.0
2024-04-30 12:10:00,42.29,42.31,42.28,42.3,126555.0,40.8569,40.8762,40.8473,40.8666,126555.0
2024-04-30 12:20:00,42.3,42.32,42.3,42.31,61614.0,40.8666,40.8859,40.8666,40.8762,61614.0
2024-04-30 12:30:00,42.3,42.31,42.25,42.26,201174.0,40.8666,40.8762,40.8183,40.8279,201174.0
2024-04-30 12:40:00,42.25,42.27,42.23,42.25,131577.0,40.8183,40.8376,40.799,40.8183,131577.0
2024-04-30 12:50:00,42.25,42.26,42.23,42.23,258858.0,40.8183,40.8279,40.799,40.799,258858.0
2024-04-30 13:00:00,42.23,42.26,42.22,42.23,250792.0,40.799,40.8279,40.7893,40.799,250792.0
2024-04-30 13:10:00,42.24,42.25,42.21,42.23,196893.0,40.8086,40.8183,40.7796,40.799,196893.0
2024-04-30 13:20:00,42.23,42.26,42.23,42.24,189737.0,40.799,40.8279,40.799,40.8086,189737.0
2024-04-30 13:30:00,42.24,42.26,42.23,42.26,122838.0,40.8086,40.8279,40.799,40.8279,122838.0
2024-04-30 13:40:00,42.25,42.26,42.24,42.25,101502.0,40.8183,40.8279,40.8086,40.8183,101502.0
2024-04-30 13:50:00,42.26,42.28,42.25,42.27,129318.0,40.8279,40.8473,40.8183,40.8376,129318.0
2024-04-30 14:00:00,42.27,42.29,42.25,42.27,105831.0,40.8376,40.8569,40.8183,40.8376,105831.0
2024-04-30 14:10:00,42.26,42.27,42.25,42.26,134875.0,40.8279,40.8376,40.8183,40.8279,134875.0
2024-04-30 14:20:00,42.26,42.27,42.23,42.23,121274.0,40.8279,40.8376,40.799,40.799,121274.0
2024-04-30 14:30:00,42.23,42.27,42.23,42.27,252321.0,40.799,40.8376,40.799,40.8376,252321.0
2024-04-30 14:40:00,42.27,42.27,42.23,42.24,164964.0,40.8376,40.8376,40.799,40.8086,164964.0
2024-04-30 14:50:00,42.23,42.24,42.21,42.23,86979.0,40.799,40.8086,40.7796,40.799,86979.0
2024-04-30 15:00:00,42.23,42.25,42.22,42.23,240379.0,40.799,40.8183,40.7893,40.799,240379.0
2024-04-30 15:10:00,42.23,42.25,42.21,42.22,144839.0,40.799,40.8183,40.7796,40.7893,144839.0
2024-04-30 15:20:00,42.22,42.22,42.19,42.21,300519.0,40.7893,40.7893,40.7603,40.7796,300519.0
2024-04-30 15:30:00,42.21,42.22,42.2,42.21,174858.0,40.7796,40.7893,40.77,40.7796,174858.0
2024-04-30 15:40:00,42.21,42.22,42.2,42.22,235472.0,40.7796,40.7893,40.77,40.7893,235472.0
2024-04-30 15:50:00,42.22,42.22,42.15,42.17,1081065.0,40.7893,40.7893,40.7217,40.741,1081065.0
2024-05-01 09:30:00,42.19,42.33,42.18,42.2,611083.0,40.7603,40.8956,40.7506,40.77,611083.0
2024-05-01 09:40:00,42.2,42.21,42.17,42.21,384137.0,40.77,40.7796,40.741,40.7796,384137.0
2024-05-01 09:50:00,42.21,42.23,42.18,42.21,158703.0,40.7796,40.799,40.7506,40.7796,158703.0
2024-05-01 10:00:00,42.21,42.25,42.17,42.21,467139.0,40.7796,40.8183,40.741,40.7796,467139.0
2024-05-01 10:10:00,42.22,42.22,42.18,42.21,230416.0,40.7893,40.7893,40.7506,40.7796,230416.0
2024-05-01 10:20:00,42.21,42.29,42.2,42.28,281246.0,40.7796,40.8569,40.77,40.8473,281246.0
2024-05-01 10:30:00,42.29,42.3,42.25,42.26,164317.0,40.8569,40.8666,40.8183,40.8279,164317.0
2024-05-01 10:40:00,42.26,42.31,42.23,42.3,193041.0,40.8279,40.8762,40.799,40.8666,193041.0
2024-05-01 10:50:00,42.3,42.32,42.28,42.29,368690.0,40.8666,40.8859,40.8473,40.8569,368690.0
2024-05-01 11:00:00,42.29,42.29,42.24,42.24,312967.0,40.8569,40.8569,40.8086,40.8086,312967.0
2024-05-01 11:10:00,42.25,42.25,42.2,42.21,376880.0,40.8183,40.8183,40.77,40.7796,376880.0
2024-05-01 11:20:00,42.21,42.25,42.21,42.25,245563.0,40.7796,40.8183,40.7796,40.8183,245563.0
2024-05-01 11:30:00,42.24,42.28,42.23,42.28,259021.0,40.8086,40.8473,40.799,40.8473,259021.0
2024-05-01 11:40:00,42.27,42.28,42.22,42.22,250119.0,40.8376,40.8473,40.7893,40.7893,250119.0
2024-05-01 11:50:00,42.22,42.22,42.18,42.19,206784.0,40.7893,40.7893,40.7506,40.7603,206784.0
2024-05-01 12:00:00,42.2,42.23,42.17,42.21,154566.0,40.77,40.799,40.741,40.7796,154566.0
2024-05-01 12:10:00,42.22,42.24,42.21,42.22,101850.0,40.7893,40.8086,40.7796,40.7893,101850.0
2024-05-01 12:20:00,42.22,42.25,42.21,42.25,97447.0,40.7893,40.8183,40.7796,40.8183,97447.0
2024-05-01 12:30:00,42.24,42.24,42.22,42.24,112188.0,40.8086,40.8086,40.7893,40.8086,112188.0
2024-05-01 12:40:00,42.23,42.24,42.19,42.21,324806.0,40.799,40.8086,40.7603,40.7796,324806.0
2024-05-01 12:50:00,42.21,42.22,42.18,42.2,494739.0,40.7796,40.7893,40.7506,40.77,494739.0
2024-05-01 13:00:00,42.2,42.21,42.18,42.2,172236.0,40.77,40.7796,40.7506,40.77,172236.0
2024-05-01 13:10:00,42.2,42.2,42.16,42.17,120412.0,40.77,40.77,40.7313,40.741,120412.0
2024-05-01 13:20:00,42.16,42.2,42.16,42.19,160080.0,40.7313,40.77,40.7313,40.7603,160080.0
2024-05-01 13:30:00,42.19,42.23,42.18,42.21,121524.0,40.7603,40.799,40.7506,40.7796,121524.0
2024-05-01 13:40:00,42.21,42.24,42.19,42.23,214708.0,40.7796,40.8086,40.7603,40.799,214708.0
2024-05-01 13:50:00,42.23,42.26,42.23,42.26,113425.0,40.799,40.8279,40.799,40.8279,113425.0
2024-05-01 14:00:00,42.26,42.34,42.23,42.29,580241.0,40.8279,40.9052,40.799,40.8569,580241.0
2024-05-01 14:10:00,42.29,42.33,42.26,42.31,119759.0,40.8569,40.8956,40.8279,40.8762,119759.0
2024-05-01 14:20:00,42.31,42.38,42.29,42.38,114029.0,40.8762,40.9439,40.8569,40.9439,114029.0
2024-05-01 14:30:00,42.37,42.48,42.23,42.46,574557.0,40.9342,41.0405,40.799,41.0212,574557.0
2024-05-01 14:40:00,42.46,42.6,42.43,42.55,300520.0,41.0212,41.1564,40.9922,41.1081,300520.0
2024-05-01 14:50:00,42.56,42.61,42.53,42.55,234786.0,41.1178,41.1661,41.0888,41.1081,234786.0
2024-05-01 15:00:00,42.56,42.61,42.49,42.54,427376.0,41.1178,41.1661,41.0501,41.0984,427376.0
2024-05-01 15:10:00,42.54,42.54,42.46,42.47,287458.0,41.0984,41.0984,41.0212,41.0308,287458.0
2024-05-01 15:20:00,42.47,42.52,42.4,42.46,249428.0,41.0308,41.0791,40.9632,41.0212,249428.0
2024-05-01 15:30:00,42.45,42.46,42.3,42.33,1013507.0,41.0115,41.0212,40.8666,40.8956,1013507.0
2024-05-01 15:40:00,42.34,42.37,42.3,42.32,241301.0,40.9052,40.9342,40.8666,40.8859,241301.0
2024-05-01 15:50:00,42.32,42.32,42.2,42.2,767749.0,40.8859,40.8859,40.77,40.77,767749.0
2024-05-02 09:30:00,42.81,42.85,42.77,42.81,422407.0,41.3593,41.3979,41.3207,41.3593,422407.0
2024-05-02 09:40:00,42.81,42.84,42.79,42.79,351505.0,41.3593,41.3883,41.34,41.34,351505.0
2024-05-02 09:50:00,42.8,42.83,42.78,42.8,110438.0,41.3496,41.3786,41.3303,41.3496,110438.0
2024-05-02 10:00:00,42.8,42.8,42.67,42.69,292273.0,41.3496,41.3496,41.224,41.2434,292273.0
2024-05-02 10:10:00,42.68,42.76,42.68,42.76,201400.0,41.2337,41.311,41.2337,41.311,201400.0
2024-05-02 10:20:00,42.76,42.85,42.72,42.84,216106.0,41.311,41.3979,41.2723,41.3883,216106.0
2024-05-02 10:30:00,42.84,42.88,42.83,42.87,150429.0,41.3883,41.4269,41.3786,41.4173,150429.0
2024-05-02 10:40:00,42.87,42.92,42.81,42.92,150657.0,41.4173,41.4656,41.3593,41.4656,150657.0
2024-05-02 10:50:00,42.92,42.93,42.9,42.91,157626.0,41.4656,41.4752,41.4462,41.4559,157626.0
2024-05-02 11:00:00,42.92,42.94,42.9,42.93,155738.0,41.4656,41.4849,41.4462,41.4752,155738.0
2024-05-02 11:10:00,42.94,42.96,42.92,42.94,151934.0,41.4849,41.5042,41.4656,41.4849,151934.0
2024-05-02 11:20:00,42.94,42.96,42.93,42.95,96471.0,41.4849,41.5042,41.4752,41.4946,96471.0
2024-05-02 11:30:00,42.95,42.97,42.93,42.97,78018.0,41.4946,41.5139,41.4752,41.5139,78018.0
2024-05-02 11:40:00,42.97,43.03,42.96,43.01,201065.0,41.5139,41.5718,41.5042,41.5525,201065.0
2024-05-02 11:50:00,43.02,43.05,43.0,43.05,143487.0,41.5622,41.5912,41.5429,41.5912,143487.0
2024-05-02 12:00:00,43.04,43.05,43.01,43.03,127884.0,41.5815,41.5912,41.5525,41.5718,127884.0
2024-05-02 12:10:00,43.02,43.04,43.0,43.02,113361.0,41.5622,41.5815,41.5429,41.5622,113361.0
2024-05-02 12:20:00,43.02,43.09,43.02,43.09,132650.0,41.5622,41.6298,41.5622,41.6298,132650.0
2024-05-02 12:30:00,43.09,43.12,43.07,43.12,113703.0,41.6298,41.6588,41.6105,41.6588,113703.0
2024-05-02 12:40:00,43.12,43.13,43.11,43.13,118884.0,41.6588,41.6685,41.6491,41.6685,118884.0
2024-05-02 12:50:00,43.13,43.15,43.12,43.15,64118.0,41.6685,41.6878,41.6588,41.6878,64118.0
2024-05-02 13:00:00,43.15,43.19,43.14,43.19,133495.0,41.6878,41.7264,41.6781,41.7264,133495.0
2024-05-02 13:10:00,43.19,43.23,43.18,43.21,132920.0,41.7264,41.7651,41.7168,41.7457,132920.0
2024-05-02 13:20:00,43.21,43.23,43.19,43.23,101745.0,41.7457,41.7651,41.7264,41.7651,101745.0
2024-05-02 13:30:00,43.23,43.25,43.21,43.24,131749.0,41.7651,41.7844,41.7457,41.7747,131749.0
2024-05-02 13:40:00,43.24,43.28,43.22,43.25,116010.0,41.7747,41.8134,41.7554,41.7844,116010.0
2024-05-02 13:50:00,43.25,43.28,43.25,43.28,159381.0,41.7844,41.8134,41.7844,41.8134,159381.0
2024-05-02 14:00:00,43.27,43.34,43.26,43.34,115720.0,41.8037,41.8713,41.794,41.8713,115720.0
2024-05-02 14:10:00,43.33,43.35,43.32,43.33,226858.0,41.8617,41.881,41.852,41.8617,226858.0
2024-05-02 14:20:00,43.32,43.32,43.27,43.27,229912.0,41.852,41.852,41.8037,41.8037,229912.0
2024-05-02 14:30:00,43.27,43.32,43.27,43.31,250646.0,41.8037,41.852,41.8037,41.8424,250646.0
2024-05-02 14:40:00,43.3,43.34,43.3,43.33,240699.0,41.8327,41.8713,41.8327,41.8617,240699.0
2024-05-02 14:50:00,43.34,43.35,43.33,43.34,120425.0,41.8713,41.881,41.8617,41.8713,120425.0
2024-05-02 15:00:00,43.34,43.35,43.31,43.33,217276.0,41.8713,41.881,41.8424,41.8617,217276.0
2024-05-02 15:10:00,43.33,43.34,43.3,43.33,259402.0,41.8617,41.8713,41.8327,41.8617,259402.0
2024-05-02 15:20:00,43.33,43.33,43.3,43.3,162313.0,41.8617,41.8617,41.8327,41.8327,162313.0
2024-05-02 15:30:00,43.3,43.3,43.26,43.27,236017.0,41.8327,41.8327,41.794,41.8037,236017.0
2024-05-02 15:40:00,43.27,43.28,43.24,43.28,240098.0,41.8037,41.8134,41.7747,41.8134,240098.0
2024-05-02 15:50:00,43.27,43.28,43.24,43.27,373470.0,41.8037,41.8134,41.7747,41.8037,373470.0
2024-05-03 09:30:00,43.49,43.53,43.38,43.38,506342.0,42.0163,42.0549,41.91,41.91,506342.0
2024-05-03 09:40:00,43.39,43.46,43.38,43.46,181613.0,41.9196,41.9873,41.91,41.9873,181613.0
2024-05-03 09:50:00,43.44,43.5,43.42,43.46,192200.0,41.9679,42.0259,41.9486,41.9873,192200.0
2024-05-03 10:00:00,43.47,43.57,43.36,43.4,1265559.0,41.9969,42.0935,41.8907,41.9293,1265559.0
2024-05-03 10:10:00,43.41,43.42,43.35,43.37,495910.0,41.939,41.9486,41.881,41.9003,495910.0
2024-05-03 10:20:00,43.37,43.39,43.33,43.39,251334.0,41.9003,41.9196,41.8617,41.9196,251334.0
2024-05-03 10:30:00,43.39,43.42,43.36,43.42,281486.0,41.9196,41.9486,41.8907,41.9486,281486.0
2024-05-03 10:40:00,43.42,43.44,43.38,43.44,720486.0,41.9486,41.9679,41.91,41.9679,720486.0
2024-05-03 10:50:00,43.44,43.44,43.4,43.44,170848.0,41.9679,41.9679,41.9293,41.9679,170848.0
2024-05-03 11:00:00,43.44,43.46,43.39,43.41,365460.0,41.9679,41.9873,41.9196,41.939,365460.0
2024-05-03 11:10:00,43.41,43.44,43.39,43.44,379402.0,41.939,41.9679,41.9196,41.9679,379402.0
2024-05-03 11:20:00,43.44,43.46,43.43,43.46,198766.0,41.9679,41.9873,41.9583,41.9873,198766.0
2024-05-03 11:30:00,43.46,43.51,43.45,43.51,67410.0,41.9873,42.0356,41.9776,42.0356,67410.0
2024-05-03 11:40:00,43.51,43.51,43.45,43.46,136098.0,42.0356,42.0356,41.9776,41.9873,136098.0
2024-05-03 11:50:00,43.46,43.47,43.44,43.45,93314.0,41.9873,41.9969,41.9679,41.9776,93314.0
2024-05-03 12:00:00,43.45,43.48,43.45,43.48,294877.0,41.9776,42.0066,41.9776,42.0066,294877.0
2024-05-03 12:10:00,43.48,43.48,43.45,43.46,126826.0,42.0066,42.0066,41.9776,41.9873,126826.0
2024-05-03 12:20:00,43.46,43.49,43.45,43.48,104337.0,41.9873,42.0163,41.9776,42.0066,104337.0
2024-05-03 12:30:00,43.48,43.51,43.47,43.5,97464.0,42.0066,42.0356,41.9969,42.0259,97464.0
2024-05-03 12:40:00,43.5,43.5,43.48,43.48,26336.0,42.0259,42.0259,42.0066,42.0066,26336.0
2024-05-03 12:50:00,43.48,43.5,43.46,43.46,74892.0,42.0066,42.0259,41.9873,41.9873,74892.0
2024-05-03 13:00:00,43.47,43.49,43.46,43.48,94535.0,41.9969,42.0163,41.9873,42.0066,94535.0
2024-05-03 13:10:00,43.48,43.5,43.48,43.5,122516.0,42.0066,42.0259,42.0066,42.0259,122516.0
2024-05-03 13:20:00,43.5,43.51,43.48,43.5,62150.0,42.0259,42.0356,42.0066,42.0259,62150.0
2024-05-03 13:30:00,43.51,43.53,43.49,43.52,100580.0,42.0356,42.0549,42.0163,42.0452,100580.0
2024-05-03 13:40:00,43.52,43.55,43.52,43.55,135150.0,42.0452,42.0742,42.0452,42.0742,135150.0
2024-05-03 13:50:00,43.54,43.56,43.53,43.54,98260.0,42.0646,42.0839,42.0549,42.0646,98260.0
2024-05-03 14:00:00,43.54,43.57,43.53,43.56,69768.0,42.0646,42.0935,42.0549,42.0839,69768.0
2024-05-03 14:10:00,43.57,43.59,43.56,43.58,100244.0,42.0935,42.1129,42.0839,42.1032,100244.0
2024-05-03 14:20:00,43.59,43.59,43.58,43.58,59606.0,42.1129,42.1129,42.1032,42.1032,59606.0
2024-05-03 14:30:00,43.59,43.6,43.58,43.59,172982.0,42.1129,42.1225,42.1032,42.1129,172982.0
2024-05-03 14:40:00,43.59,43.6,43.58,43.6,124245.0,42.1129,42.1225,42.1032,42.1225,124245.0
2024-05-03 14:50:00,43.59,43.6,43.58,43.6,100627.0,42.1129,42.1225,42.1032,42.1225,100627.0
2024-05-03 15:00:00,43.59,43.61,43.58,43.61,128662.0,42.1129,42.1322,42.1032,42.1322,128662.0
2024-05-03 15:10:00,43.61,43.61,43.59,43.61,104935.0,42.1322,42.1322,42.1129,42.1322,104935.0
2024-05-03 15:20:00,43.61,43.62,43.6,43.62,122436.0,42.1322,42.1418,42.1225,42.1418,122436.0
2024-05-03 15:30:00,43.62,43.62,43.59,43.61,290423.0,42.1418,42.1418,42.1129,42.1322,290423.0
2024-05-03 15:40:00,43.61,43.62,43.6,43.61,236557.0,42.1322,42.1418,42.1225,42.1322,236557.0
2024-05-03 15:50:00,43.61,43.65,43.61,43.65,469418.0,42.1322,42.1708,42.1322,42.1708,469418.0
2024-05-06 09:30:00,43.54,43.6,43.52,43.56,635466.0,42.0646,42.1225,42.0452,42.0839,635466.0
2024-05-06 09:40:00,43.56,43.57,43.52,43.55,169062.0,42.0839,42.0935,42.0452,42.0742,169062.0
2024-05-06 09:50:00,43.55,43.56,43.52,43.55,71411.0,42.0742,42.0839,42.0452,42.0742,71411.0
2024-05-06 10:00:00,43.55,43.56,43.5,43.52,221310.0,42.0742,42.0839,42.0259,42.0452,221310.0
2024-05-06 10:10:00,43.52,43.52,43.48,43.52,268363.0,42.0452,42.0452,42.0066,42.0452,268363.0
2024-05-06 10:20:00,43.52,43.58,43.5,43.56,161012.0,42.0452,42.1032,42.0259,42.0839,161012.0
2024-05-06 10:30:00,43.56,43.58,43.55,43.56,254080.0,42.0839,42.1032,42.0742,42.0839,254080.0
2024-05-06 10:40:00,43.56,43.57,43.52,43.54,142458.0,42.0839,42.0935,42.0452,42.0646,142458.0
2024-05-06 10:50:00,43.55,43.55,43.51,43.52,111670.0,42.0742,42.0742,42.0356,42.0452,111670.0
2024-05-06 11:00:00,43.51,43.52,43.49,43.51,142015.0,42.0356,42.0452,42.0163,42.0356,142015.0
2024-05-06 11:10:00,43.51,43.52,43.49,43.5,192602.0,42.0356,42.0452,42.0163,42.0259,192602.0
2024-05-06 11:20:00,43.5,43.5,43.47,43.49,94466.0,42.0259,42.0259,41.9969,42.0163,94466.0
2024-05-06 11:30:00,43.5,43.54,43.49,43.54,214619.0,42.0259,42.0646,42.0163,42.0646,214619.0
2024-05-06 11:40:00,43.53,43.55,43.53,43.54,150164.0,42.0549,42.0742,42.0549,42.0646,150164.0
2024-05-06 11:50:00,43.55,43.56,43.54,43.55,84845.0,42.0742,42.0839,42.0646,42.0742,84845.0
2024-05-06 12:00:00,43.56,43.56,43.52,43.54,1838364.0,42.0839,42.0839,42.0452,42.0646,1838364.0
2024-05-06 12:10:00,43.53,43.54,43.51,43.52,157785.0,42.0549,42.0646,42.0356,42.0452,157785.0
2024-05-06 12:20:00,43.51,43.52,43.49,43.51,81698.0,42.0356,42.0452,42.0163,42.0356,81698.0
2024-05-06 12:30:00,43.51,43.55,43.5,43.55,105939.0,42.0356,42.0742,42.0259,42.0742,105939.0
2024-05-06 12:40:00,43.55,43.56,43.53,43.54,204463.0,42.0742,42.0839,42.0549,42.0646,204463.0
2024-05-06 12:50:00,43.54,43.57,43.52,43.57,133063.0,42.0646,42.0935,42.0452,42.0935,133063.0
2024-05-06 13:00:00,43.56,43.57,43.54,43.55,78631.0,42.0839,42.0935,42.0646,42.0742,78631.0
2024-05-06 13:10:00,43.55,43.55,43.51,43.53,100470.0,42.0742,42.0742,42.0356,42.0549,100470.0
2024-05-06 13:20:00,43.52,43.54,43.52,43.53,66697.0,42.0452,42.0646,42.0452,42.0549,66697.0
2024-05-06 13:30:00,43.53,43.56,43.53,43.55,150628.0,42.0549,42.0839,42.0549,42.0742,150628.0
2024-05-06 13:40:00,43.55,43.56,43.54,43.55,50749.0,42.0742,42.0839,42.0646,42.0742,50749.0
2024-05-06 13:50:00,43.55,43.58,43.54,43.57,119462.0,42.0742,42.1032,42.0646,42.0935,119462.0
2024-05-06 14:00:00,43.57,43.58,43.56,43.57,87472.0,42.0935,42.1032,42.0839,42.0935,87472.0
2024-05-06 14:10:00,43.57,43.58,43.55,43.58,158533.0,42.0935,42.1032,42.0742,42.1032,158533.0
2024-05-06 14:20:00,43.58,43.58,43.56,43.58,191704.0,42.1032,42.1032,42.0839,42.1032,191704.0
2024-05-06 14:30:00,43.58,43.58,43.52,43.52,133217.0,42.1032,42.1032,42.0452,42.0452,133217.0
2024-05-06 14:40:00,43.52,43.53,43.51,43.52,48807.0,42.0452,42.0549,42.0356,42.0452,48807.0
2024-05-06 14:50:00,43.52,43.54,43.51,43.52,149614.0,42.0452,42.0646,42.0356,42.0452,149614.0
2024-05-06 15:00:00,43.52,43.53,43.5,43.53,89903.0,42.0452,42.0549,42.0259,42.0549,89903.0
2024-05-06 15:10:00,43.52,43.53,43.5,43.51,223613.0,42.0452,42.0549,42.0259,42.0356,223613.0
2024-05-06 15:20:00,43.51,43.52,43.5,43.51,178834.0,42.0356,42.0452,42.0259,42.0356,178834.0
2024-05-06 15:30:00,43.5,43.52,43.49,43.52,261594.0,42.0259,42.0452,42.0163,42.0452,261594.0
2024-05-06 15:40:00,43.52,43.54,43.51,43.52,276472.0,42.0452,42.0646,42.0356,42.0452,276472.0
2024-05-06 15:50:00,43.53,43.57,43.52,43.57,347396.0,42.0549,42.0935,42.0452,42.0935,347396.0
2024-05-07 09:30:00,43.29,43.3,43.23,43.24,386091.0,41.823,41.8327,41.7651,41.7747,386091.0
2024-05-07 09:40:00,43.25,43.3,43.24,43.27,205833.0,41.7844,41.8327,41.7747,41.8037,205833.0
2024-05-07 09:50:00,43.27,43.29,43.23,43.23,150045.0,41.8037,41.823,41.7651,41.7651,150045.0
2024-05-07 10:00:00,43.23,43.26,43.21,43.26,144229.0,41.7651,41.794,41.7457,41.794,144229.0
2024-05-07 10:10:00,43.26,43.27,43.24,43.26,99503.0,41.794,41.8037,41.7747,41.794,99503.0
2024-05-07 10:20:00,43.26,43.26,43.23,43.25,218085.0,41.794,41.794,41.7651,41.7844,218085.0
2024-05-07 10:30:00,43.25,43.28,43.24,43.26,99312.0,41.7844,41.8134,41.7747,41.794,99312.0
2024-05-07 10:40:00,43.25,43.3,43.25,43.3,76564.0,41.7844,41.8327,41.7844,41.8327,76564.0
2024-05-07 10:50:00,43.3,43.31,43.28,43.3,144591.0,41.8327,41.8424,41.8134,41.8327,144591.0
2024-05-07 11:00:00,43.31,43.33,43.3,43.33,102602.0,41.8424,41.8617,41.8327,41.8617,102602.0
2024-05-07 11:10:00,43.32,43.34,43.32,43.33,102496.0,41.852,41.8713,41.852,41.8617,102496.0
2024-05-07 11:20:00,43.32,43.34,43.3,43.3,60565.0,41.852,41.8713,41.8327,41.8327,60565.0
2024-05-07 11:30:00,43.31,43.32,43.29,43.29,60712.0,41.8424,41.852,41.823,41.823,60712.0
2024-05-07 11:40:00,43.29,43.32,43.28,43.31,157228.0,41.823,41.852,41.8134,41.8424,157228.0
2024-05-07 11:50:00,43.31,43.32,43.29,43.29,47474.0,41.8424,41.852,41.823,41.823,47474.0
2024-05-07 12:00:00,43.3,43.31,43.29,43.31,72111.0,41.8327,41.8424,41.823,41.8424,72111.0
2024-05-07 12:10:00,43.3,43.31,43.29,43.3,115748.0,41.8327,41.8424,41.823,41.8327,115748.0
2024-05-07 12:20:00,43.3,43.31,43.29,43.3,85144.0,41.8327,41.8424,41.823,41.8327,85144.0
2024-05-07 12:30:00,43.3,43.3,43.27,43.28,97397.0,41.8327,41.8327,41.8037,41.8134,97397.0
2024-05-07 12:40:00,43.28,43.29,43.25,43.26,139154.0,41.8134,41.823,41.7844,41.794,139154.0
2024-05-07 12:50:00,43.26,43.28,43.25,43.28,81227.0,41.794,41.8134,41.7844,41.8134,81227.0
2024-05-07 13:00:00,43.27,43.29,43.27,43.27,56275.0,41.8037,41.823,41.8037,41.8037,56275.0
2024-05-07 13:10:00,43.27,43.28,43.26,43.27,109277.0,41.8037,41.8134,41.794,41.8037,109277.0
2024-05-07 13:20:00,43.27,43.3,43.26,43.3,127607.0,41.8037,41.8327,41.794,41.8327,127607.0
2024-05-07 13:30:00,43.3,43.31,43.28,43.28,243443.0,41.8327,41.8424,41.8134,41.8134,243443.0
2024-05-07 13:40:00,43.29,43.29,43.25,43.26,93346.0,41.823,41.823,41.7844,41.794,93346.0
2024-05-07 13:50:00,43.25,43.26,43.22,43.23,318769.0,41.7844,41.794,41.7554,41.7651,318769.0
2024-05-07 14:00:00,43.23,43.24,43.22,43.23,104323.0,41.7651,41.7747,41.7554,41.7651,104323.0
2024-05-07 14:10:00,43.22,43.24,43.22,43.22,56033.0,41.7554,41.7747,41.7554,41.7554,56033.0
2024-05-07 14:20:00,43.22,43.24,43.22,43.22,50686.0,41.7554,41.7747,41.7554,41.7554,50686.0
2024-05-07 14:30:00,43.23,43.23,43.2,43.21,129002.0,41.7651,41.7651,41.7361,41.7457,129002.0
2024-05-07 14:40:00,43.2,43.23,43.2,43.23,101822.0,41.7361,41.7651,41.7361,41.7651,101822.0
2024-05-07 14:50:00,43.23,43.23,43.21,43.23,158909.0,41.7651,41.7651,41.7457,41.7651,158909.0
2024-05-07 15:00:00,43.23,43.24,43.21,43.23,197150.0,41.7651,41.7747,41.7457,41.7651,197150.0
2024-05-07 15:10:00,43.23,43.24,43.21,43.22,84801.0,41.7651,41.7747,41.7457,41.7554,84801.0
2024-05-07 15:20:00,43.22,43.24,43.21,43.24,213156.0,41.7554,41.7747,41.7457,41.7747,213156.0
2024-05-07 15:30:00,43.23,43.24,43.22,43.24,149813.0,41.7651,41.7747,41.7554,41.7747,149813.0
2024-05-07 15:40:00,43.23,43.26,43.23,43.26,80763.0,41.7651,41.794,41.7651,41.794,80763.0
2024-05-07 15:50:00,43.26,43.26,43.23,43.24,473493.0,41.794,41.794,41.7651,41.7747,473493.0
2024-05-08 09:30:00,42.99,43.07,42.97,43.07,521294.0,41.5332,41.6105,41.5139,41.6105,521294.0
2024-05-08 09:40:00,43.07,43.12,43.05,43.12,263760.0,41.6105,41.6588,41.5912,41.6588,263760.0
2024-05-08 09:50:00,43.12,43.15,43.09,43.15,201513.0,41.6588,41.6878,41.6298,41.6878,201513.0
2024-05-08 10:00:00,43.15,43.19,43.14,43.19,275419.0,41.6878,41.7264,41.6781,41.7264,275419.0
2024-05-08 10:10:00,43.19,43.2,43.16,43.18,159093.0,41.7264,41.7361,41.6974,41.7168,159093.0
2024-05-08 10:20:00,43.18,43.22,43.17,43.22,151028.0,41.7168,41.7554,41.7071,41.7554,151028.0
2024-05-08 10:30:00,43.22,43.24,43.2,43.2,319850.0,41.7554,41.7747,41.7361,41.7361,319850.0
2024-05-08 10:40:00,43.21,43.23,43.2,43.21,473588.0,41.7457,41.7651,41.7361,41.7457,473588.0
2024-05-08 10:50:00,43.21,43.21,43.19,43.2,118288.0,41.7457,41.7457,41.7264,41.7361,118288.0
2024-05-08 11:00:00,43.2,43.21,43.16,43.17,246316.0,41.7361,41.7457,41.6974,41.7071,246316.0
2024-05-08 11:10:00,43.16,43.17,43.11,43.13,173530.0,41.6974,41.7071,41.6491,41.6685,173530.0
2024-05-08 11:20:00,43.13,43.17,43.12,43.16,130534.0,41.6685,41.7071,41.6588,41.6974,130534.0
2024-05-08 11:30:00,43.16,43.19,43.16,43.17,246969.0,41.6974,41.7264,41.6974,41.7071,246969.0
2024-05-08 11:40:00,43.17,43.18,43.15,43.17,124814.0,41.7071,41.7168,41.6878,41.7071,124814.0
2024-05-08 11:50:00,43.17,43.18,43.16,43.17,219897.0,41.7071,41.7168,41.6974,41.7071,219897.0
2024-05-08 12:00:00,43.17,43.19,43.16,43.16,107187.0,41.7071,41.7264,41.6974,41.6974,107187.0
2024-05-08 12:10:00,43.17,43.19,43.16,43.19,48260.0,41.7071,41.7264,41.6974,41.7264,48260.0
2024-05-08 12:20:00,43.18,43.19,43.16,43.17,134528.0,41.7168,41.7264,41.6974,41.7071,134528.0
2024-05-08 12:30:00,43.18,43.19,43.15,43.16,147758.0,41.7168,41.7264,41.6878,41.6974,147758.0
2024-05-08 12:40:00,43.17,43.2,43.16,43.2,86922.0,41.7071,41.7361,41.6974,41.7361,86922.0
2024-05-08 12:50:00,43.19,43.19,43.17,43.18,26698.0,41.7264,41.7264,41.7071,41.7168,26698.0
2024-05-08 13:00:00,43.18,43.19,43.15,43.18,177742.0,41.7168,41.7264,41.6878,41.7168,177742.0
2024-05-08 13:10:00,43.18,43.18,43.15,43.16,285411.0,41.7168,41.7168,41.6878,41.6974,285411.0
2024-05-08 13:20:00,43.16,43.18,43.15,43.17,224769.0,41.6974,41.7168,41.6878,41.7071,224769.0
2024-05-08 13:30:00,43.17,43.19,43.17,43.17,139084.0,41.7071,41.7264,41.7071,41.7071,139084.0
2024-05-08 13:40:00,43.18,43.21,43.17,43.2,161769.0,41.7168,41.7457,41.7071,41.7361,161769.0
2024-05-08 13:50:00,43.21,43.21,43.19,43.2,140148.0,41.7457,41.7457,41.7264,41.7361,140148.0
2024-05-08 14:00:00,43.2,43.2,43.18,43.19,99938.0,41.7361,41.7361,41.7168,41.7264,99938.0
2024-05-08 14:10:00,43.18,43.21,43.18,43.21,127488.0,41.7168,41.7457,41.7168,41.7457,127488.0
2024-05-08 14:20:00,43.2,43.21,43.19,43.21,181856.0,41.7361,41.7457,41.7264,41.7457,181856.0
2024-05-08 14:30:00,43.21,43.21,43.2,43.21,153869.0,41.7457,41.7457,41.7361,41.7457,153869.0
2024-05-08 14:40:00,43.21,43.21,43.19,43.2,68286.0,41.7457,41.7457,41.7264,41.7361,68286.0
2024-05-08 14:50:00,43.2,43.2,43.18,43.18,55069.0,41.7361,41.7361,41.7168,41.7168,55069.0
2024-05-08 15:00:00,43.18,43.2,43.17,43.2,155762.0,41.7168,41.7361,41.7071,41.7361,155762.0
2024-05-08 15:10:00,43.2,43.2,43.19,43.2,69034.0,41.7361,41.7361,41.7264,41.7361,69034.0
2024-05-08 15:20:00,43.2,43.22,43.19,43.21,360336.0,41.7361,41.7554,41.7264,41.7457,360336.0
2024-05-08 15:30:00,43.2,43.22,43.19,43.21,115438.0,41.7361,41.7554,41.7264,41.7457,115438.0
2024-05-08 15:40:00,43.21,43.22,43.2,43.22,125895.0,41.7457,41.7554,41.7361,41.7554,125895.0
2024-05-08 15:50:00,43.22,43.22,43.2,43.21,341679.0,41.7554,41.7554,41.7361,41.7457,341679.0
2024-05-09 09:30:00,43.25,43.28,43.14,43.16,452589.0,41.7844,41.8134,41.6781,41.6974,452589.0
2024-05-09 09:40:00,43.15,43.19,43.13,43.19,338241.0,41.6878,41.7264,41.6685,41.7264,338241.0
2024-05-09 09:50:00,43.18,43.2,43.16,43.18,78993.0,41.7168,41.7361,41.6974,41.7168,78993.0
2024-05-09 10:00:00,43.17,43.2,43.16,43.19,244457.0,41.7071,41.7361,41.6974,41.7264,244457.0
2024-05-09 10:10:00,43.19,43.2,43.16,43.2,281152.0,41.7264,41.7361,41.6974,41.7361,281152.0
2024-05-09 10:20:00,43.2,43.25,43.19,43.23,108827.0,41.7361,41.7844,41.7264,41.7651,108827.0
2024-05-09 10:30:00,43.24,43.28,43.23,43.27,123620.0,41.7747,41.8134,41.7651,41.8037,123620.0
2024-05-09 10:40:00,43.27,43.27,43.24,43.25,49688.0,41.8037,41.8037,41.7747,41.7844,49688.0
2024-05-09 10:50:00,43.25,43.28,43.24,43.28,210007.0,41.7844,41.8134,41.7747,41.8134,210007.0
2024-05-09 11:00:00,43.28,43.3,43.26,43.3,227346.0,41.8134,41.8327,41.794,41.8327,227346.0
2024-05-09 11:10:00,43.3,43.32,43.29,43.3,73991.0,41.8327,41.852,41.823,41.8327,73991.0
2024-05-09 11:20:00,43.3,43.3,43.27,43.3,48260.0,41.8327,41.8327,41.8037,41.8327,48260.0
2024-05-09 11:30:00,43.29,43.31,43.29,43.3,120221.0,41.823,41.8424,41.823,41.8327,120221.0
2024-05-09 11:40:00,43.3,43.33,43.29,43.31,131782.0,41.8327,41.8617,41.823,41.8424,131782.0
2024-05-09 11:50:00,43.31,43.32,43.27,43.29,41171.0,41.8424,41.852,41.8037,41.823,41171.0
2024-05-09 12:00:00,43.29,43.3,43.27,43.3,76738.0,41.823,41.8327,41.8037,41.8327,76738.0
2024-05-09 12:10:00,43.29,43.3,43.27,43.3,66033.0,41.823,41.8327,41.8037,41.8327,66033.0
2024-05-09 12:20:00,43.3,43.3,43.28,43.29,32653.0,41.8327,41.8327,41.8134,41.823,32653.0
2024-05-09 12:30:00,43.28,43.29,43.25,43.28,95734.0,41.8134,41.823,41.7844,41.8134,95734.0
2024-05-09 12:40:00,43.28,43.31,43.27,43.29,432607.0,41.8134,41.8424,41.8037,41.823,432607.0
2024-05-09 12:50:00,43.3,43.3,43.27,43.27,111751.0,41.8327,41.8327,41.8037,41.8037,111751.0
2024-05-09 13:00:00,43.27,43.31,43.25,43.3,168495.0,41.8037,41.8424,41.7844,41.8327,168495.0
2024-05-09 13:10:00,43.3,43.31,43.28,43.3,100252.0,41.8327,41.8424,41.8134,41.8327,100252.0
2024-05-09 13:20:00,43.29,43.32,43.27,43.32,153334.0,41.823,41.852,41.8037,41.852,153334.0
2024-05-09 13:30:00,43.31,43.31,43.29,43.3,168862.0,41.8424,41.8424,41.823,41.8327,168862.0
2024-05-09 13:40:00,43.3,43.31,43.28,43.3,54446.0,41.8327,41.8424,41.8134,41.8327,54446.0
2024-05-09 13:50:00,43.29,43.33,43.29,43.33,193681.0,41.823,41.8617,41.823,41.8617,193681.0
2024-05-09 14:00:00,43.32,43.32,43.31,43.32,39205.0,41.852,41.852,41.8424,41.852,39205.0
2024-05-09 14:10:00,43.31,43.32,43.31,43.32,33688.0,41.8424,41.852,41.8424,41.852,33688.0
2024-05-09 14:20:00,43.32,43.34,43.31,43.34,127686.0,41.852,41.8713,41.8424,41.8713,127686.0
2024-05-09 14:30:00,43.34,43.35,43.33,43.34,98253.0,41.8713,41.881,41.8617,41.8713,98253.0
2024-05-09 14:40:00,43.35,43.36,43.34,43.34,65979.0,41.881,41.8907,41.8713,41.8713,65979.0
2024-05-09 14:50:00,43.35,43.36,43.34,43.36,53810.0,41.881,41.8907,41.8713,41.8907,53810.0
2024-05-09 15:00:00,43.35,43.38,43.35,43.37,105323.0,41.881,41.91,41.881,41.9003,105323.0
2024-05-09 15:10:00,43.37,43.38,43.36,43.38,169335.0,41.9003,41.91,41.8907,41.91,169335.0
2024-05-09 15:20:00,43.38,43.38,43.35,43.36,384342.0,41.91,41.91,41.881,41.8907,384342.0
2024-05-09 15:30:00,43.36,43.38,43.35,43.37,311064.0,41.8907,41.91,41.881,41.9003,311064.0
2024-05-09 15:40:00,43.38,43.38,43.36,43.37,97392.0,41.91,41.91,41.8907,41.9003,97392.0
2024-05-09 15:50:00,43.37,43.39,43.36,43.36,2655548.0,41.9003,41.9196,41.8907,41.8907,2655548.0
2024-05-10 09:30:00,43.63,43.69,43.6,43.61,295953.0,42.1515,42.2095,42.1225,42.1322,295953.0
2024-05-10 09:40:00,43.62,43.63,43.58,43.62,126057.0,42.1418,42.1515,42.1032,42.1418,126057.0
2024-05-10 09:50:00,43.63,43.63,43.59,43.63,147789.0,42.1515,42.1515,42.1129,42.1515,147789.0
2024-05-10 10:00:00,43.62,43.63,43.57,43.61,406608.0,42.1418,42.1515,42.0935,42.1322,406608.0
2024-05-10 10:10:00,43.61,43.61,43.55,43.57,279142.0,42.1322,42.1322,42.0742,42.0935,279142.0
2024-05-10 10:20:00,43.56,43.56,43.51,43.51,172638.0,42.0839,42.0839,42.0356,42.0356,172638.0
2024-05-10 10:30:00,43.51,43.52,43.49,43.51,201989.0,42.0356,42.0452,42.0163,42.0356,201989.0
2024-05-10 10:40:00,43.52,43.54,43.5,43.52,72500.0,42.0452,42.0646,42.0259,42.0452,72500.0
2024-05-10 10:50:00,43.52,43.53,43.47,43.49,85584.0,42.0452,42.0549,41.9969,42.0163,85584.0
2024-05-10 11:00:00,43.49,43.51,43.47,43.49,186833.0,42.0163,42.0356,41.9969,42.0163,186833.0
2024-05-10 11:10:00,43.5,43.51,43.48,43.49,188321.0,42.0259,42.0356,42.0066,42.0163,188321.0
2024-05-10 11:20:00,43.49,43.51,43.48,43.5,180691.0,42.0163,42.0356,42.0066,42.0259,180691.0
2024-05-10 11:30:00,43.5,43.51,43.45,43.47,144977.0,42.0259,42.0356,41.9776,41.9969,144977.0
2024-05-10 11:40:00,43.47,43.47,43.43,43.46,170689.0,41.9969,41.9969,41.9583,41.9873,170689.0
2024-05-10 11:50:00,43.46,43.47,43.45,43.47,130820.0,41.9873,41.9969,41.9776,41.9969,130820.0
2024-05-10 12:00:00,43.47,43.47,43.43,43.45,318620.0,41.9969,41.9969,41.9583,41.9776,318620.0
2024-05-10 12:10:00,43.47,43.48,43.45,43.47,274659.0,41.9969,42.0066,41.9776,41.9969,274659.0
2024-05-10 12:20:00,43.47,43.48,43.46,43.46,153802.0,41.9969,42.0066,41.9873,41.9873,153802.0
2024-05-10 12:30:00,43.47,43.47,43.45,43.45,195995.0,41.9969,41.9969,41.9776,41.9776,195995.0
2024-05-10 12:40:00,43.46,43.5,43.45,43.5,219975.0,41.9873,42.0259,41.9776,42.0259,219975.0
2024-05-10 12:50:00,43.5,43.5,43.48,43.48,145921.0,42.0259,42.0259,42.0066,42.0066,145921.0
2024-05-10 13:00:00,43.48,43.49,43.42,43.43,351703.0,42.0066,42.0163,41.9486,41.9583,351703.0
2024-05-10 13:10:00,43.43,43.46,43.43,43.46,104765.0,41.9583,41.9873,41.9583,41.9873,104765.0
2024-05-10 13:20:00,43.46,43.46,43.44,43.46,127504.0,41.9873,41.9873,41.9679,41.9873,127504.0
2024-05-10 13:30:00,43.46,43.47,43.44,43.47,317931.0,41.9873,41.9969,41.9679,41.9969,317931.0
2024-05-10 13:40:00,43.47,43.47,43.44,43.45,120978.0,41.9969,41.9969,41.9679,41.9776,120978.0
2024-05-10 13:50:00,43.46,43.49,43.45,43.48,152944.0,41.9873,42.0163,41.9776,42.0066,152944.0
2024-05-10 14:00:00,43.48,43.49,43.45,43.48,154034.0,42.0066,42.0163,41.9776,42.0066,154034.0
2024-05-10 14:10:00,43.48,43.48,43.46,43.47,144985.0,42.0066,42.0066,41.9873,41.9969,144985.0
2024-05-10 14:20:00,43.47,43.47,43.45,43.46,225351.0,41.9969,41.9969,41.9776,41.9873,225351.0
2024-05-10 14:30:00,43.46,43.46,43.44,43.46,142856.0,41.9873,41.9873,41.9679,41.9873,142856.0
2024-05-10 14:40:00,43.46,43.47,43.45,43.46,163458.0,41.9873,41.9969,41.9776,41.9873,163458.0
2024-05-10 14:50:00,43.46,43.47,43.46,43.47,98577.0,41.9873,41.9969,41.9873,41.9969,98577.0
2024-05-10 15:00:00,43.47,43.47,43.45,43.46,130477.0,41.9969,41.9969,41.9776,41.9873,130477.0
2024-05-10 15:10:00,43.46,43.48,43.46,43.48,53764.0,41.9873,42.0066,41.9873,42.0066,53764.0
2024-05-10 15:20:00,43.47,43.48,43.47,43.47,51296.0,41.9969,42.0066,41.9969,41.9969,51296.0
2024-05-10 15:30:00,43.47,43.48,43.46,43.47,232071.0,41.9969,42.0066,41.9873,41.9969,232071.0
2024-05-10 15:40:00,43.47,43.47,43.45,43.46,338907.0,41.9969,41.9969,41.9776,41.9873,338907.0
2024-05-10 15:50:00,43.46,43.47,43.45,43.47,521409.0,41.9873,41.9969,41.9776,41.9969,521409.0
2024-05-13 09:30:00,43.88,43.9,43.79,43.86,297785.0,42.393,42.4124,42.3061,42.3737,297785.0
2024-05-13 09:40:00,43.87,43.9,43.85,43.89,102749.0,42.3834,42.4124,42.3641,42.4027,102749.0
2024-05-13 09:50:00,43.89,43.94,43.88,43.93,120450.0,42.4027,42.451,42.393,42.4413,120450.0
2024-05-13 10:00:00,43.92,43.92,43.86,43.87,264111.0,42.4317,42.4317,42.3737,42.3834,264111.0
2024-05-13 10:10:00,43.87,43.88,43.86,43.86,100433.0,42.3834,42.393,42.3737,42.3737,100433.0
2024-05-13 10:20:00,43.85,43.88,43.85,43.87,54184.0,42.3641,42.393,42.3641,42.3834,54184.0
2024-05-13 10:30:00,43.87,43.88,43.84,43.86,113755.0,42.3834,42.393,42.3544,42.3737,113755.0
2024-05-13 10:40:00,43.86,43.88,43.85,43.88,154855.0,42.3737,42.393,42.3641,42.393,154855.0
2024-05-13 10:50:00,43.88,43.88,43.85,43.86,155364.0,42.393,42.393,42.3641,42.3737,155364.0
2024-05-13 11:00:00,43.86,43.87,43.81,43.84,173950.0,42.3737,42.3834,42.3254,42.3544,173950.0
2024-05-13 11:10:00,43.85,43.86,43.84,43.84,87809.0,42.3641,42.3737,42.3544,42.3544,87809.0
2024-05-13 11:20:00,43.84,43.85,43.82,43.83,90592.0,42.3544,42.3641,42.3351,42.3447,90592.0
2024-05-13 11:30:00,43.83,43.84,43.8,43.83,168755.0,42.3447,42.3544,42.3157,42.3447,168755.0
2024-05-13 11:40:00,43.82,43.83,43.8,43.81,299531.0,42.3351,42.3447,42.3157,42.3254,299531.0
2024-05-13 11:50:00,43.81,43.83,43.8,43.82,111995.0,42.3254,42.3447,42.3157,42.3351,111995.0
2024-05-13 12:00:00,43.82,43.84,43.81,43.84,161148.0,42.3351,42.3544,42.3254,42.3544,161148.0
2024-05-13 12:10:00,43.83,43.84,43.82,43.84,99410.0,42.3447,42.3544,42.3351,42.3544,99410.0
2024-05-13 12:20:00,43.84,43.84,43.82,43.83,54786.0,42.3544,42.3544,42.3351,42.3447,54786.0
2024-05-13 12:30:00,43.82,43.83,43.8,43.82,206113.0,42.3351,42.3447,42.3157,42.3351,206113.0
2024-05-13 12:40:00,43.82,43.83,43.8,43.81,286517.0,42.3351,42.3447,42.3157,42.3254,286517.0
2024-05-13 12:50:00,43.81,43.82,43.8,43.81,179811.0,42.3254,42.3351,42.3157,42.3254,179811.0
2024-05-13 13:00:00,43.8,43.81,43.74,43.75,78026.0,42.3157,42.3254,42.2578,42.2674,78026.0
2024-05-13 13:10:00,43.75,43.78,43.73,43.78,283310.0,42.2674,42.2964,42.2481,42.2964,283310.0
2024-05-13 13:20:00,43.77,43.8,43.77,43.79,233630.0,42.2868,42.3157,42.2868,42.3061,233630.0
2024-05-13 13:30:00,43.79,43.8,43.76,43.77,195296.0,42.3061,42.3157,42.2771,42.2868,195296.0
2024-05-13 13:40:00,43.76,43.77,43.75,43.77,78105.0,42.2771,42.2868,42.2674,42.2868,78105.0
2024-05-13 13:50:00,43.77,43.78,43.76,43.77,97132.0,42.2868,42.2964,42.2771,42.2868,97132.0
2024-05-13 14:00:00,43.78,43.79,43.76,43.79,106715.0,42.2964,42.3061,42.2771,42.3061,106715.0
2024-05-13 14:10:00,43.79,43.8,43.78,43.78,141250.0,42.3061,42.3157,42.2964,42.2964,141250.0
2024-05-13 14:20:00,43.79,43.8,43.78,43.79,134197.0,42.3061,42.3157,42.2964,42.3061,134197.0
2024-05-13 14:30:00,43.8,43.81,43.78,43.8,296943.0,42.3157,42.3254,42.2964,42.3157,296943.0
2024-05-13 14:40:00,43.8,43.81,43.79,43.8,276590.0,42.3157,42.3254,42.3061,42.3157,276590.0
2024-05-13 14:50:00,43.8,43.81,43.79,43.8,256745.0,42.3157,42.3254,42.3061,42.3157,256745.0
2024-05-13 15:00:00,43.8,43.81,43.8,43.8,103403.0,42.3157,42.3254,42.3157,42.3157,103403.0
2024-05-13 15:10:00,43.8,43.81,43.79,43.81,143476.0,42.3157,42.3254,42.3061,42.3254,143476.0
2024-05-13 15:20:00,43.8,43.81,43.79,43.8,169245.0,42.3157,42.3254,42.3061,42.3157,169245.0
2024-05-13 15:30:00,43.81,43.81,43.8,43.81,132144.0,42.3254,42.3254,42.3157,42.3254,132144.0
2024-05-13 15:40:00,43.81,43.82,43.79,43.8,153262.0,42.3254,42.3351,42.3061,42.3157,153262.0
2024-05-13 15:50:00,43.79,43.81,43.78,43.81,322378.0,42.3061,42.3254,42.2964,42.3254,322378.0
2024-05-14 09:30:00,43.83,43.92,43.82,43.91,597301.0,42.3447,42.4317,42.3351,42.422,597301.0
2024-05-14 09:40:00,43.91,43.94,43.9,43.9,293686.0,42.422,42.451,42.4124,42.4124,293686.0
2024-05-14 09:50:00,43.91,43.95,43.9,43.93,259840.0,42.422,42.4607,42.4124,42.4413,259840.0
2024-05-14 10:00:00,43.92,43.95,43.9,43.94,233710.0,42.4317,42.4607,42.4124,42.451,233710.0
2024-05-14 10:10:00,43.95,43.95,43.89,43.9,287907.0,42.4607,42.4607,42.4027,42.4124,287907.0
2024-05-14 10:20:00,43.89,43.92,43.87,43.9,349249.0,42.4027,42.4317,42.3834,42.4124,349249.0
2024-05-14 10:30:00,43.91,43.93,43.87,43.9,236935.0,42.422,42.4413,42.3834,42.4124,236935.0
2024-05-14 10:40:00,43.89,43.92,43.87,43.91,98851.0,42.4027,42.4317,42.3834,42.422,98851.0
2024-05-14 10:50:00,43.91,43.97,43.9,43.96,149342.0,42.422,42.48,42.4124,42.4703,149342.0
2024-05-14 11:00:00,43.96,43.98,43.95,43.98,252896.0,42.4703,42.4896,42.4607,42.4896,252896.0
2024-05-14 11:10:00,43.98,43.98,43.95,43.96,104445.0,42.4896,42.4896,42.4607,42.4703,104445.0
2024-05-14 11:20:00,43.95,43.97,43.94,43.97,214267.0,42.4607,42.48,42.451,42.48,214267.0
2024-05-14 11:30:00,43.97,43.98,43.95,43.97,217476.0,42.48,42.4896,42.4607,42.48,217476.0
2024-05-14 11:40:00,43.96,43.98,43.95,43.97,173716.0,42.4703,42.4896,42.4607,42.48,173716.0
2024-05-14 11:50:00,43.97,43.98,43.94,43.95,152150.0,42.48,42.4896,42.451,42.4607,152150.0
2024-05-14 12:00:00,43.94,43.95,43.92,43.94,400458.0,42.451,42.4607,42.4317,42.451,400458.0
2024-05-14 12:10:00,43.94,43.95,43.93,43.95,127047.0,42.451,42.4607,42.4413,42.4607,127047.0
2024-05-14 12:20:00,43.95,43.96,43.94,43.96,412756.0,42.4607,42.4703,42.451,42.4703,412756.0
2024-05-14 12:30:00,43.96,43.97,43.95,43.96,82195.0,42.4703,42.48,42.4607,42.4703,82195.0
2024-05-14 12:40:00,43.97,43.97,43.95,43.96,86526.0,42.48,42.48,42.4607,42.4703,86526.0
2024-05-14 12:50:00,43.96,43.96,43.94,43.96,158344.0,42.4703,42.4703,42.451,42.4703,158344.0
2024-05-14 13:00:00,43.96,43.97,43.94,43.95,74680.0,42.4703,42.48,42.451,42.4607,74680.0
2024-05-14 13:10:00,43.95,43.95,43.92,43.94,106177.0,42.4607,42.4607,42.4317,42.451,106177.0
2024-05-14 13:20:00,43.94,43.95,43.93,43.95,121206.0,42.451,42.4607,42.4413,42.4607,121206.0
2024-05-14 13:30:00,43.95,43.96,43.93,43.94,158363.0,42.4607,42.4703,42.4413,42.451,158363.0
2024-05-14 13:40:00,43.94,43.95,43.93,43.95,215512.0,42.451,42.4607,42.4413,42.4607,215512.0
2024-05-14 13:50:00,43.95,43.95,43.93,43.94,392275.0,42.4607,42.4607,42.4413,42.451,392275.0
2024-05-14 14:00:00,43.94,43.96,43.93,43.96,125907.0,42.451,42.4703,42.4413,42.4703,125907.0
2024-05-14 14:10:00,43.96,43.98,43.95,43.98,114313.0,42.4703,42.4896,42.4607,42.4896,114313.0
2024-05-14 14:20:00,43.98,43.98,43.96,43.97,117655.0,42.4896,42.4896,42.4703,42.48,117655.0
2024-05-14 14:30:00,43.97,43.99,43.96,43.99,210714.0,42.48,42.4993,42.4703,42.4993,210714.0
2024-05-14 14:40:00,43.98,44.0,43.98,43.98,253577.0,42.4896,42.509,42.4896,42.4896,253577.0
2024-05-14 14:50:00,43.98,43.99,43.97,43.97,163356.0,42.4896,42.4993,42.48,42.48,163356.0
2024-05-14 15:00:00,43.98,43.99,43.97,43.98,202006.0,42.4896,42.4993,42.48,42.4896,202006.0
2024-05-14 15:10:00,43.98,43.99,43.97,43.98,430525.0,42.4896,42.4993,42.48,42.4896,430525.0
2024-05-14 15:20:00,43.98,43.99,43.97,43.98,90635.0,42.4896,42.4993,42.48,42.4896,90635.0
2024-05-14 15:30:00,43.98,43.99,43.98,43.98,72190.0,42.4896,42.4993,42.4896,42.4896,72190.0
2024-05-14 15:40:00,43.98,44.0,43.98,43.99,142258.0,42.4896,42.509,42.4896,42.4993,142258.0
2024-05-14 15:50:00,43.99,44.03,43.99,44.02,320805.0,42.4993,42.538,42.4993,42.5283,320805.0
2024-05-15 09:30:00,44.25,44.27,44.14,44.17,357909.0,42.7505,42.7698,42.6442,42.6732,357909.0
2024-05-15 09:40:00,44.18,44.2,44.12,44.13,197378.0,42.6829,42.7022,42.6249,42.6346,197378.0
2024-05-15 09:50:00,44.13,44.13,44.1,44.13,99953.0,42.6346,42.6346,42.6056,42.6346,99953.0
2024-05-15 10:00:00,44.14,44.18,44.11,44.16,234287.0,42.6442,42.6829,42.6152,42.6635,234287.0
2024-05-15 10:10:00,44.16,44.17,44.12,44.16,214589.0,42.6635,42.6732,42.6249,42.6635,214589.0
2024-05-15 10:20:00,44.16,44.18,44.15,44.16,275727.0,42.6635,42.6829,42.6539,42.6635,275727.0
2024-05-15 10:30:00,44.16,44.22,44.15,44.21,394096.0,42.6635,42.7215,42.6539,42.7119,394096.0
2024-05-15 10:40:00,44.21,44.25,44.2,44.24,95496.0,42.7119,42.7505,42.7022,42.7408,95496.0
2024-05-15 10:50:00,44.24,44.29,44.24,44.29,204821.0,42.7408,42.7891,42.7408,42.7891,204821.0
2024-05-15 11:00:00,44.3,44.33,44.28,44.33,256594.0,42.7988,42.8278,42.7795,42.8278,256594.0
2024-05-15 11:10:00,44.33,44.36,44.32,44.34,177839.0,42.8278,42.8568,42.8181,42.8374,177839.0
2024-05-15 11:20:00,44.35,44.37,44.34,44.37,143186.0,42.8471,42.8664,42.8374,42.8664,143186.0
2024-05-15 11:30:00,44.37,44.4,44.34,44.35,305455.0,42.8664,42.8954,42.8374,42.8471,305455.0
2024-05-15 11:40:00,44.35,44.35,44.32,44.32,60128.0,42.8471,42.8471,42.8181,42.8181,60128.0
2024-05-15 11:50:00,44.33,44.33,44.3,44.3,192050.0,42.8278,42.8278,42.7988,42.7988,192050.0
2024-05-15 12:00:00,44.3,44.31,44.28,44.3,188384.0,42.7988,42.8085,42.7795,42.7988,188384.0
2024-05-15 12:10:00,44.3,44.34,44.29,44.33,101039.0,42.7988,42.8374,42.7891,42.8278,101039.0
2024-05-15 12:20:00,44.33,44.34,44.32,44.34,125399.0,42.8278,42.8374,42.8181,42.8374,125399.0
2024-05-15 12:30:00,44.33,44.37,44.33,44.36,159998.0,42.8278,42.8664,42.8278,42.8568,159998.0
2024-05-15 12:40:00,44.37,44.38,44.35,44.36,219655.0,42.8664,42.8761,42.8471,42.8568,219655.0
2024-05-15 12:50:00,44.37,44.39,44.36,44.38,156950.0,42.8664,42.8858,42.8568,42.8761,156950.0
2024-05-15 13:00:00,44.38,44.39,44.36,44.38,164294.0,42.8761,42.8858,42.8568,42.8761,164294.0
2024-05-15 13:10:00,44.38,44.4,44.37,44.38,146351.0,42.8761,42.8954,42.8664,42.8761,146351.0
2024-05-15 13:20:00,44.38,44.38,44.36,44.38,94009.0,42.8761,42.8761,42.8568,42.8761,94009.0
2024-05-15 13:30:00,44.38,44.4,44.37,44.39,160388.0,42.8761,42.8954,42.8664,42.8858,160388.0
2024-05-15 13:40:00,44.4,44.4,44.37,44.38,168657.0,42.8954,42.8954,42.8664,42.8761,168657.0
2024-05-15 13:50:00,44.39,44.41,44.38,44.41,139266.0,42.8858,42.9051,42.8761,42.9051,139266.0
2024-05-15 14:00:00,44.41,44.41,44.39,44.39,104825.0,42.9051,42.9051,42.8858,42.8858,104825.0
2024-05-15 14:10:00,44.39,44.4,44.37,44.38,116951.0,42.8858,42.8954,42.8664,42.8761,116951.0
2024-05-15 14:20:00,44.38,44.39,44.37,44.39,189038.0,42.8761,42.8858,42.8664,42.8858,189038.0
2024-05-15 14:30:00,44.39,44.39,44.36,44.38,158858.0,42.8858,42.8858,42.8568,42.8761,158858.0
2024-05-15 14:40:00,44.38,44.38,44.36,44.36,40129.0,42.8761,42.8761,42.8568,42.8568,40129.0
2024-05-15 14:50:00,44.36,44.39,44.36,44.39,46128.0,42.8568,42.8858,42.8568,42.8858,46128.0
2024-05-15 15:00:00,44.38,44.4,44.37,44.4,242031.0,42.8761,42.8954,42.8664,42.8954,242031.0
2024-05-15 15:10:00,44.39,44.4,44.38,44.39,203355.0,42.8858,42.8954,42.8761,42.8858,203355.0
2024-05-15 15:20:00,44.39,44.4,44.38,44.39,275355.0,42.8858,42.8954,42.8761,42.8858,275355.0
2024-05-15 15:30:00,44.39,44.4,44.38,44.39,128061.0,42.8858,42.8954,42.8761,42.8858,128061.0
2024-05-15 15:40:00,44.39,44.39,44.38,44.38,166356.0,42.8858,42.8858,42.8761,42.8761,166356.0
2024-05-15 15:50:00,44.38,44.41,44.37,44.4,266871.0,42.8761,42.9051,42.8664,42.8954,266871.0
2024-05-16 09:30:00,44.46,44.5,44.42,44.43,374096.0,42.9534,42.992,42.9147,42.9244,374096.0
2024-05-16 09:40:00,44.43,44.44,44.4,44.43,177569.0,42.9244,42.9341,42.8954,42.9244,177569.0
2024-05-16 09:50:00,44.43,44.47,44.42,44.46,176570.0,42.9244,42.963,42.9147,42.9534,176570.0
2024-05-16 10:00:00,44.45,44.5,44.43,44.49,351016.0,42.9437,42.992,42.9244,42.9824,351016.0
2024-05-16 10:10:00,44.49,44.52,44.48,44.52,273667.0,42.9824,43.0113,42.9727,43.0113,273667.0
2024-05-16 10:20:00,44.52,44.6,44.51,44.59,119245.0,43.0113,43.0886,43.0017,43.079,119245.0
2024-05-16 10:30:00,44.59,44.6,44.55,44.57,154159.0,43.079,43.0886,43.0403,43.0597,154159.0
2024-05-16 10:40:00,44.57,44.61,44.56,44.61,137955.0,43.0597,43.0983,43.05,43.0983,137955.0
2024-05-16 10:50:00,44.61,44.65,44.6,44.64,304926.0,43.0983,43.1369,43.0886,43.1273,304926.0
2024-05-16 11:00:00,44.64,44.66,44.62,44.64,387999.0,43.1273,43.1466,43.108,43.1273,387999.0
2024-05-16 11:10:00,44.65,44.65,44.58,44.59,155284.0,43.1369,43.1369,43.0693,43.079,155284.0
2024-05-16 11:20:00,44.59,44.59,44.57,44.58,238583.0,43.079,43.079,43.0597,43.0693,238583.0
2024-05-16 11:30:00,44.58,44.58,44.55,44.57,457609.0,43.0693,43.0693,43.0403,43.0597,457609.0
2024-05-16 11:40:00,44.56,44.58,44.55,44.57,167350.0,43.05,43.0693,43.0403,43.0597,167350.0
2024-05-16 11:50:00,44.57,44.6,44.56,44.6,292228.0,43.0597,43.0886,43.05,43.0886,292228.0
2024-05-16 12:00:00,44.6,44.6,44.56,44.58,255329.0,43.0886,43.0886,43.05,43.0693,255329.0
2024-05-16 12:10:00,44.58,44.6,44.56,44.59,332440.0,43.0693,43.0886,43.05,43.079,332440.0
2024-05-16 12:20:00,44.58,44.6,44.57,44.58,300589.0,43.0693,43.0886,43.0597,43.0693,300589.0
2024-05-16 12:30:00,44.58,44.58,44.54,44.55,285778.0,43.0693,43.0693,43.0307,43.0403,285778.0
2024-05-16 12:40:00,44.55,44.58,44.54,44.58,183074.0,43.0403,43.0693,43.0307,43.0693,183074.0
2024-05-16 12:50:00,44.57,44.58,44.56,44.57,285313.0,43.0597,43.0693,43.05,43.0597,285313.0
2024-05-16 13:00:00,44.57,44.58,44.55,44.58,143376.0,43.0597,43.0693,43.0403,43.0693,143376.0
2024-05-16 13:10:00,44.58,44.61,44.57,44.6,286987.0,43.0693,43.0983,43.0597,43.0886,286987.0
2024-05-16 13:20:00,44.61,44.61,44.55,44.58,212089.0,43.0983,43.0983,43.0403,43.0693,212089.0
2024-05-16 13:30:00,44.58,44.59,44.57,44.58,162533.0,43.0693,43.079,43.0597,43.0693,162533.0
2024-05-16 13:40:00,44.58,44.58,44.55,44.55,132310.0,43.0693,43.0693,43.0403,43.0403,132310.0
2024-05-16 13:50:00,44.55,44.58,44.55,44.57,341653.0,43.0403,43.0693,43.0403,43.0597,341653.0
2024-05-16 14:00:00,44.57,44.58,44.56,44.57,200135.0,43.0597,43.0693,43.05,43.0597,200135.0
2024-05-16 14:10:00,44.57,44.57,44.54,44.56,232146.0,43.0597,43.0597,43.0307,43.05,232146.0
2024-05-16 14:20:00,44.57,44.58,44.56,44.57,117098.0,43.0597,43.0693,43.05,43.0597,117098.0
2024-05-16 14:30:00,44.57,44.59,44.56,44.59,176497.0,43.0597,43.079,43.05,43.079,176497.0
2024-05-16 14:40:00,44.59,44.6,44.58,44.59,95462.0,43.079,43.0886,43.0693,43.079,95462.0
2024-05-16 14:50:00,44.59,44.6,44.57,44.59,224009.0,43.079,43.0886,43.0597,43.079,224009.0
2024-05-16 15:00:00,44.59,44.6,44.58,44.59,148319.0,43.079,43.0886,43.0693,43.079,148319.0
2024-05-16 15:10:00,44.59,44.62,44.59,44.61,257680.0,43.079,43.108,43.079,43.0983,257680.0
2024-05-16 15:20:00,44.61,44.62,44.6,44.61,206085.0,43.0983,43.108,43.0886,43.0983,206085.0
2024-05-16 15:30:00,44.6,44.61,44.57,44.59,265131.0,43.0886,43.0983,43.0597,43.079,265131.0
2024-05-16 15:40:00,44.59,44.59,44.56,44.57,217363.0,43.079,43.079,43.05,43.0597,217363.0
2024-05-16 15:50:00,44.57,44.59,44.55,44.55,409665.0,43.0597,43.079,43.0403,43.0403,409665.0
2024-05-17 09:30:00,44.71,44.79,44.69,44.72,419081.0,43.1949,43.2722,43.1756,43.2046,419081.0
2024-05-17 09:40:00,44.72,44.73,44.66,44.7,130255.0,43.2046,43.2142,43.1466,43.1852,130255.0
2024-05-17 09:50:00,44.7,44.78,44.7,44.77,56727.0,43.1852,43.2625,43.1852,43.2529,56727.0
2024-05-17 10:00:00,44.78,44.82,44.76,44.81,264673.0,43.2625,43.3012,43.2432,43.2915,264673.0
2024-05-17 10:10:00,44.82,44.88,44.81,44.88,178783.0,43.3012,43.3592,43.2915,43.3592,178783.0
2024-05-17 10:20:00,44.88,44.92,44.88,44.92,220948.0,43.3592,43.3978,43.3592,43.3978,220948.0
2024-05-17 10:30:00,44.91,44.95,44.91,44.93,414782.0,43.3881,43.4268,43.3881,43.4075,414782.0
2024-05-17 10:40:00,44.94,44.97,44.92,44.95,417690.0,43.4171,43.4461,43.3978,43.4268,417690.0
2024-05-17 10:50:00,44.95,44.96,44.91,44.93,338328.0,43.4268,43.4364,43.3881,43.4075,338328.0
2024-05-17 11:00:00,44.94,44.94,44.91,44.92,208127.0,43.4171,43.4171,43.3881,43.3978,208127.0
2024-05-17 11:10:00,44.92,44.92,44.89,44.92,269138.0,43.3978,43.3978,43.3688,43.3978,269138.0
2024-05-17 11:20:00,44.92,44.93,44.91,44.91,174353.0,43.3978,43.4075,43.3881,43.3881,174353.0
2024-05-17 11:30:00,44.92,44.92,44.86,44.87,115540.0,43.3978,43.3978,43.3398,43.3495,115540.0
2024-05-17 11:40:00,44.87,44.89,44.85,44.87,203994.0,43.3495,43.3688,43.3302,43.3495,203994.0
2024-05-17 11:50:00,44.87,44.88,44.84,44.86,287901.0,43.3495,43.3592,43.3205,43.3398,287901.0
2024-05-17 12:00:00,44.86,44.89,44.85,44.87,475023.0,43.3398,43.3688,43.3302,43.3495,475023.0
2024-05-17 12:10:00,44.87,44.89,44.86,44.89,300717.0,43.3495,43.3688,43.3398,43.3688,300717.0
2024-05-17 12:20:00,44.88,44.9,44.86,44.89,393766.0,43.3592,43.3785,43.3398,43.3688,393766.0
2024-05-17 12:30:00,44.89,44.91,44.88,44.91,212507.0,43.3688,43.3881,43.3592,43.3881,212507.0
2024-05-17 12:40:00,44.9,44.91,44.89,44.91,207124.0,43.3785,43.3881,43.3688,43.3881,207124.0
2024-05-17 12:50:00,44.9,44.92,44.9,44.91,184570.0,43.3785,43.3978,43.3785,43.3881,184570.0
2024-05-17 13:00:00,44.91,44.92,44.89,44.91,238171.0,43.3881,43.3978,43.3688,43.3881,238171.0
2024-05-17 13:10:00,44.91,44.91,44.89,44.91,204943.0,43.3881,43.3881,43.3688,43.3881,204943.0
2024-05-17 13:20:00,44.9,44.93,44.9,44.92,48747.0,43.3785,43.4075,43.3785,43.3978,48747.0
2024-05-17 13:30:00,44.93,44.93,44.91,44.93,191561.0,43.4075,43.4075,43.3881,43.4075,191561.0
2024-05-17 13:40:00,44.93,44.93,44.91,44.91,81152.0,43.4075,43.4075,43.3881,43.3881,81152.0
2024-05-17 13:50:00,44.91,44.92,44.89,44.91,171232.0,43.3881,43.3978,43.3688,43.3881,171232.0
2024-05-17 14:00:00,44.9,44.91,44.88,44.88,315878.0,43.3785,43.3881,43.3592,43.3592,315878.0
2024-05-17 14:10:00,44.89,44.89,44.85,44.87,353557.0,43.3688,43.3688,43.3302,43.3495,353557.0
2024-05-17 14:20:00,44.87,44.87,44.84,44.85,87102.0,43.3495,43.3495,43.3205,43.3302,87102.0
2024-05-17 14:30:00,44.86,44.88,44.85,44.86,298612.0,43.3398,43.3592,43.3302,43.3398,298612.0
2024-05-17 14:40:00,44.87,44.89,44.86,44.89,171497.0,43.3495,43.3688,43.3398,43.3688,171497.0
2024-05-17 14:50:00,44.88,44.91,44.88,44.91,132925.0,43.3592,43.3881,43.3592,43.3881,132925.0
2024-05-17 15:00:00,44.9,44.91,44.89,44.9,208998.0,43.3785,43.3881,43.3688,43.3785,208998.0
2024-05-17 15:10:00,44.9,44.9,44.88,44.89,374471.0,43.3785,43.3785,43.3592,43.3688,374471.0
2024-05-17 15:20:00,44.89,44.9,44.88,44.89,403569.0,43.3688,43.3785,43.3592,43.3688,403569.0
2024-05-17 15:30:00,44.89,44.89,44.87,44.89,252979.0,43.3688,43.3688,43.3495,43.3688,252979.0
2024-05-17 15:40:00,44.89,44.89,44.87,44.88,215686.0,43.3688,43.3688,43.3495,43.3592,215686.0
2024-05-17 15:50:00,44.88,44.91,44.87,44.91,327547.0,43.3592,43.3881,43.3495,43.3881,327547.0
2024-05-20 09:30:00,44.71,44.77,44.67,44.76,359241.0,43.1949,43.2529,43.1563,43.2432,359241.0
2024-05-20 09:40:00,44.76,44.82,44.75,44.76,153230.0,43.2432,43.3012,43.2336,43.2432,153230.0
2024-05-20 09:50:00,44.77,44.81,44.77,44.8,70694.0,43.2529,43.2915,43.2529,43.2819,70694.0
2024-05-20 10:00:00,44.8,44.82,44.79,44.81,204879.0,43.2819,43.3012,43.2722,43.2915,204879.0
2024-05-20 10:10:00,44.81,44.83,44.79,44.82,250831.0,43.2915,43.3108,43.2722,43.3012,250831.0
2024-05-20 10:20:00,44.82,44.85,44.81,44.84,200698.0,43.3012,43.3302,43.2915,43.3205,200698.0
2024-05-20 10:30:00,44.85,44.86,44.81,44.82,149323.0,43.3302,43.3398,43.2915,43.3012,149323.0
2024-05-20 10:40:00,44.82,44.86,44.81,44.84,236477.0,43.3012,43.3398,43.2915,43.3205,236477.0
2024-05-20 10:50:00,44.85,44.86,44.8,44.81,143389.0,43.3302,43.3398,43.2819,43.2915,143389.0
2024-05-20 11:00:00,44.81,44.82,44.77,44.79,234956.0,43.2915,43.3012,43.2529,43.2722,234956.0
2024-05-20 11:10:00,44.79,44.81,44.77,44.8,342683.0,43.2722,43.2915,43.2529,43.2819,342683.0
2024-05-20 11:20:00,44.8,44.86,44.8,44.86,232008.0,43.2819,43.3398,43.2819,43.3398,232008.0
2024-05-20 11:30:00,44.86,44.86,44.82,44.83,162149.0,43.3398,43.3398,43.3012,43.3108,162149.0
2024-05-20 11:40:00,44.83,44.83,44.79,44.8,174214.0,43.3108,43.3108,43.2722,43.2819,174214.0
2024-05-20 11:50:00,44.8,44.81,44.78,44.79,163695.0,43.2819,43.2915,43.2625,43.2722,163695.0
2024-05-20 12:00:00,44.8,44.82,44.79,44.8,145201.0,43.2819,43.3012,43.2722,43.2819,145201.0
2024-05-20 12:10:00,44.79,44.8,44.78,44.8,215556.0,43.2722,43.2819,43.2625,43.2819,215556.0
2024-05-20 12:20:00,44.79,44.81,44.79,44.8,76859.0,43.2722,43.2915,43.2722,43.2819,76859.0
2024-05-20 12:30:00,44.81,44.84,44.8,44.83,405731.0,43.2915,43.3205,43.2819,43.3108,405731.0
2024-05-20 12:40:00,44.84,44.84,44.82,44.83,145874.0,43.3205,43.3205,43.3012,43.3108,145874.0
2024-05-20 12:50:00,44.83,44.83,44.81,44.83,51177.0,43.3108,43.3108,43.2915,43.3108,51177.0
2024-05-20 13:00:00,44.83,44.84,44.81,44.84,174080.0,43.3108,43.3205,43.2915,43.3205,174080.0
2024-05-20 13:10:00,44.83,44.84,44.81,44.83,125245.0,43.3108,43.3205,43.2915,43.3108,125245.0
2024-05-20 13:20:00,44.82,44.83,44.79,44.8,104331.0,43.3012,43.3108,43.2722,43.2819,104331.0
2024-05-20 13:30:00,44.8,44.81,44.79,44.81,465437.0,43.2819,43.2915,43.2722,43.2915,465437.0
2024-05-20 13:40:00,44.8,44.81,44.79,44.8,90884.0,43.2819,43.2915,43.2722,43.2819,90884.0
2024-05-20 13:50:00,44.79,44.8,44.77,44.79,173156.0,43.2722,43.2819,43.2529,43.2722,173156.0
2024-05-20 14:00:00,44.79,44.79,44.74,44.75,186694.0,43.2722,43.2722,43.2239,43.2336,186694.0
2024-05-20 14:10:00,44.76,44.77,44.74,44.75,303381.0,43.2432,43.2529,43.2239,43.2336,303381.0
2024-05-20 14:20:00,44.75,44.78,44.75,44.78,111211.0,43.2336,43.2625,43.2336,43.2625,111211.0
2024-05-20 14:30:00,44.78,44.79,44.77,44.78,261685.0,43.2625,43.2722,43.2529,43.2625,261685.0
2024-05-20 14:40:00,44.79,44.79,44.77,44.78,54446.0,43.2722,43.2722,43.2529,43.2625,54446.0
2024-05-20 14:50:00,44.78,44.78,44.77,44.78,123549.0,43.2625,43.2625,43.2529,43.2625,123549.0
2024-05-20 15:00:00,44.77,44.79,44.77,44.79,422293.0,43.2529,43.2722,43.2529,43.2722,422293.0
2024-05-20 15:10:00,44.79,44.79,44.78,44.78,300877.0,43.2722,43.2722,43.2625,43.2625,300877.0
2024-05-20 15:20:00,44.79,44.8,44.78,44.8,291378.0,43.2722,43.2819,43.2625,43.2819,291378.0
2024-05-20 15:30:00,44.8,44.8,44.78,44.79,144961.0,43.2819,43.2819,43.2625,43.2722,144961.0
2024-05-20 15:40:00,44.79,44.8,44.78,44.78,251610.0,43.2722,43.2819,43.2625,43.2625,251610.0
2024-05-20 15:50:00,44.78,44.8,44.77,44.8,338191.0,43.2625,43.2819,43.2529,43.2819,338191.0
2024-05-21 09:30:00,44.57,44.6,44.52,44.57,241075.0,43.0597,43.0886,43.0113,43.0597,241075.0
2024-05-21 09:40:00,44.57,44.62,44.56,44.59,167967.0,43.0597,43.108,43.05,43.079,167967.0
2024-05-21 09:50:00,44.59,44.59,44.55,44.56,91558.0,43.079,43.079,43.0403,43.05,91558.0
2024-05-21 10:00:00,44.56,44.57,44.53,44.57,149106.0,43.05,43.0597,43.021,43.0597,149106.0
2024-05-21 10:10:00,44.56,44.61,44.56,44.59,177818.0,43.05,43.0983,43.05,43.079,177818.0
2024-05-21 10:20:00,44.59,44.61,44.57,44.61,114429.0,43.079,43.0983,43.0597,43.0983,114429.0
2024-05-21 10:30:00,44.6,44.61,44.57,44.59,184840.0,43.0886,43.0983,43.0597,43.079,184840.0
2024-05-21 10:40:00,44.59,44.59,44.55,44.57,223730.0,43.079,43.079,43.0403,43.0597,223730.0
2024-05-21 10:50:00,44.56,44.57,44.54,44.54,122060.0,43.05,43.0597,43.0307,43.0307,122060.0
2024-05-21 11:00:00,44.55,44.56,44.54,44.55,137662.0,43.0403,43.05,43.0307,43.0403,137662.0
2024-05-21 11:10:00,44.55,44.56,44.54,44.55,111158.0,43.0403,43.05,43.0307,43.0403,111158.0
2024-05-21 11:20:00,44.55,44.56,44.52,44.53,92723.0,43.0403,43.05,43.0113,43.021,92723.0
2024-05-21 11:30:00,44.54,44.54,44.51,44.51,146443.0,43.0307,43.0307,43.0017,43.0017,146443.0
2024-05-21 11:40:00,44.52,44.52,44.5,44.51,89715.0,43.0113,43.0113,42.992,43.0017,89715.0
2024-05-21 11:50:00,44.51,44.51,44.48,44.49,70608.0,43.0017,43.0017,42.9727,42.9824,70608.0
2024-05-21 12:00:00,44.48,44.49,44.47,44.48,117439.0,42.9727,42.9824,42.963,42.9727,117439.0
2024-05-21 12:10:00,44.48,44.49,44.47,44.48,178771.0,42.9727,42.9824,42.963,42.9727,178771.0
2024-05-21 12:20:00,44.48,44.48,44.46,44.47,161503.0,42.9727,42.9727,42.9534,42.963,161503.0
2024-05-21 12:30:00,44.46,44.48,44.45,44.46,169748.0,42.9534,42.9727,42.9437,42.9534,169748.0
2024-05-21 12:40:00,44.46,44.48,44.45,44.48,120361.0,42.9534,42.9727,42.9437,42.9727,120361.0
2024-05-21 12:50:00,44.48,44.48,44.42,44.44,92115.0,42.9727,42.9727,42.9147,42.9341,92115.0
2024-05-21 13:00:00,44.44,44.45,44.43,44.44,95674.0,42.9341,42.9437,42.9244,42.9341,95674.0
2024-05-21 13:10:00,44.44,44.44,44.41,44.44,107565.0,42.9341,42.9341,42.9051,42.9341,107565.0
2024-05-21 13:20:00,44.43,44.46,44.43,44.46,64961.0,42.9244,42.9534,42.9244,42.9534,64961.0
2024-05-21 13:30:00,44.46,44.48,44.45,44.48,59742.0,42.9534,42.9727,42.9437,42.9727,59742.0
2024-05-21 13:40:00,44.48,44.48,44.46,44.47,50918.0,42.9727,42.9727,42.9534,42.963,50918.0
2024-05-21 13:50:00,44.47,44.49,44.46,44.48,61344.0,42.963,42.9824,42.9534,42.9727,61344.0
2024-05-21 14:00:00,44.48,44.5,44.48,44.5,36445.0,42.9727,42.992,42.9727,42.992,36445.0
2024-05-21 14:10:00,44.49,44.5,44.49,44.5,113065.0,42.9824,42.992,42.9824,42.992,113065.0
2024-05-21 14:20:00,44.5,44.51,44.49,44.5,87833.0,42.992,43.0017,42.9824,42.992,87833.0
2024-05-21 14:30:00,44.5,44.5,44.48,44.49,106124.0,42.992,42.992,42.9727,42.9824,106124.0
2024-05-21 14:40:00,44.49,44.5,44.48,44.48,82983.0,42.9824,42.992,42.9727,42.9727,82983.0
2024-05-21 14:50:00,44.48,44.5,44.48,44.5,99830.0,42.9727,42.992,42.9727,42.992,99830.0
2024-05-21 15:00:00,44.5,44.5,44.49,44.5,93454.0,42.992,42.992,42.9824,42.992,93454.0
2024-05-21 15:10:00,44.5,44.52,44.49,44.52,79633.0,42.992,43.0113,42.9824,43.0113,79633.0
2024-05-21 15:20:00,44.51,44.52,44.5,44.51,104570.0,43.0017,43.0113,42.992,43.0017,104570.0
2024-05-21 15:30:00,44.5,44.52,44.5,44.52,129039.0,42.992,43.0113,42.992,43.0113,129039.0
2024-05-21 15:40:00,44.51,44.52,44.5,44.51,92906.0,43.0017,43.0113,42.992,43.0017,92906.0
2024-05-21 15:50:00,44.5,44.54,44.5,44.51,298391.0,42.992,43.0307,42.992,43.0017,298391.0
2024-05-22 09:30:00,44.52,44.58,44.49,44.57,286553.0,43.0113,43.0693,42.9824,43.0597,286553.0
2024-05-22 09:40:00,44.58,44.59,44.52,44.56,78912.0,43.0693,43.079,43.0113,43.05,78912.0
2024-05-22 09:50:00,44.56,44.6,44.56,44.58,159904.0,43.05,43.0886,43.05,43.0693,159904.0
2024-05-22 10:00:00,44.58,44.59,44.51,44.52,166531.0,43.0693,43.079,43.0017,43.0113,166531.0
2024-05-22 10:10:00,44.52,44.54,44.47,44.48,172142.0,43.0113,43.0307,42.963,42.9727,172142.0
2024-05-22 10:20:00,44.48,44.49,44.44,44.47,196222.0,42.9727,42.9824,42.9341,42.963,196222.0
2024-05-22 10:30:00,44.46,44.47,44.43,44.47,154721.0,42.9534,42.963,42.9244,42.963,154721.0
2024-05-22 10:40:00,44.46,44.48,44.43,44.45,126651.0,42.9534,42.9727,42.9244,42.9437,126651.0
2024-05-22 10:50:00,44.44,44.45,44.42,44.43,215881.0,42.9341,42.9437,42.9147,42.9244,215881.0
2024-05-22 11:00:00,44.42,44.48,44.42,44.46,195824.0,42.9147,42.9727,42.9147,42.9534,195824.0
2024-05-22 11:10:00,44.46,44.48,44.45,44.47,102556.0,42.9534,42.9727,42.9437,42.963,102556.0
2024-05-22 11:20:00,44.46,44.48,44.44,44.45,168808.0,42.9534,42.9727,42.9341,42.9437,168808.0
2024-05-22 11:30:00,44.45,44.48,44.44,44.48,167648.0,42.9437,42.9727,42.9341,42.9727,167648.0
2024-05-22 11:40:00,44.48,44.49,44.47,44.48,147918.0,42.9727,42.9824,42.963,42.9727,147918.0
2024-05-22 11:50:00,44.48,44.48,44.44,44.47,96199.0,42.9727,42.9727,42.9341,42.963,96199.0
2024-05-22 12:00:00,44.47,44.51,44.46,44.49,140016.0,42.963,43.0017,42.9534,42.9824,140016.0
2024-05-22 12:10:00,44.5,44.51,44.49,44.51,150550.0,42.992,43.0017,42.9824,43.0017,150550.0
2024-05-22 12:20:00,44.5,44.5,44.49,44.5,30765.0,42.992,42.992,42.9824,42.992,30765.0
2024-05-22 12:30:00,44.49,44.5,44.48,44.49,147971.0,42.9824,42.992,42.9727,42.9824,147971.0
2024-05-22 12:40:00,44.49,44.5,44.47,44.48,134457.0,42.9824,42.992,42.963,42.9727,134457.0
2024-05-22 12:50:00,44.48,44.5,44.47,44.47,62100.0,42.9727,42.992,42.963,42.963,62100.0
2024-05-22 13:00:00,44.47,44.5,44.46,44.5,138675.0,42.963,42.992,42.9534,42.992,138675.0
2024-05-22 13:10:00,44.49,44.5,44.48,44.5,33493.0,42.9824,42.992,42.9727,42.992,33493.0
2024-05-22 13:20:00,44.5,44.5,44.48,44.48,31219.0,42.992,42.992,42.9727,42.9727,31219.0
2024-05-22 13:30:00,44.48,44.49,44.41,44.44,74996.0,42.9727,42.9824,42.9051,42.9341,74996.0
2024-05-22 13:40:00,44.44,44.45,44.41,44.43,167218.0,42.9341,42.9437,42.9051,42.9244,167218.0
2024-05-22 13:50:00,44.43,44.44,44.4,44.43,101986.0,42.9244,42.9341,42.8954,42.9244,101986.0
2024-05-22 14:00:00,44.43,44.43,44.36,44.41,329110.0,42.9244,42.9244,42.8568,42.9051,329110.0
2024-05-22 14:10:00,44.4,44.41,44.36,44.37,154781.0,42.8954,42.9051,42.8568,42.8664,154781.0
2024-05-22 14:20:00,44.38,44.38,44.3,44.31,89402.0,42.8761,42.8761,42.7988,42.8085,89402.0
2024-05-22 14:30:00,44.3,44.34,44.3,44.33,153697.0,42.7988,42.8374,42.7988,42.8278,153697.0
2024-05-22 14:40:00,44.33,44.37,44.31,44.36,60653.0,42.8278,42.8664,42.8085,42.8568,60653.0
2024-05-22 14:50:00,44.37,44.37,44.34,44.36,87787.0,42.8664,42.8664,42.8374,42.8568,87787.0
2024-05-22 15:00:00,44.35,44.37,44.35,44.36,121298.0,42.8471,42.8664,42.8471,42.8568,121298.0
2024-05-22 15:10:00,44.37,44.37,44.31,44.32,132480.0,42.8664,42.8664,42.8085,42.8181,132480.0
2024-05-22 15:20:00,44.33,44.36,44.32,44.35,96874.0,42.8278,42.8568,42.8181,42.8471,96874.0
2024-05-22 15:30:00,44.36,44.41,44.35,44.37,217158.0,42.8568,42.9051,42.8471,42.8664,217158.0
2024-05-22 15:40:00,44.38,44.38,44.36,44.37,81263.0,42.8761,42.8761,42.8568,42.8664,81263.0
2024-05-22 15:50:00,44.36,44.41,44.35,44.41,197086.0,42.8568,42.9051,42.8471,42.9051,197086.0
2024-05-23 09:30:00,44.55,44.57,44.48,44.51,221400.0,43.0403,43.0597,42.9727,43.0017,221400.0
2024-05-23 09:40:00,44.5,44.55,44.45,44.47,328468.0,42.992,43.0403,42.9437,42.963,328468.0
2024-05-23 09:50:00,44.47,44.47,44.31,44.34,102755.0,42.963,42.963,42.8085,42.8374,102755.0
2024-05-23 10:00:00,44.34,44.39,44.27,44.3,457625.0,42.8374,42.8858,42.7698,42.7988,457625.0
2024-05-23 10:10:00,44.3,44.36,44.3,44.33,309773.0,42.7988,42.8568,42.7988,42.8278,309773.0
2024-05-23 10:20:00,44.34,44.34,44.27,44.28,349346.0,42.8374,42.8374,42.7698,42.7795,349346.0
2024-05-23 10:30:00,44.29,44.29,44.24,44.26,427699.0,42.7891,42.7891,42.7408,42.7602,427699.0
2024-05-23 10:40:00,44.27,44.27,44.22,44.23,195549.0,42.7698,42.7698,42.7215,42.7312,195549.0
2024-05-23 10:50:00,44.23,44.23,44.15,44.16,220209.0,42.7312,42.7312,42.6539,42.6635,220209.0
2024-05-23 11:00:00,44.15,44.24,44.15,44.23,201569.0,42.6539,42.7408,42.6539,42.7312,201569.0
2024-05-23 11:10:00,44.23,44.25,44.2,44.23,171532.0,42.7312,42.7505,42.7022,42.7312,171532.0
2024-05-23 11:20:00,44.23,44.27,44.23,44.26,251955.0,42.7312,42.7698,42.7312,42.7602,251955.0
2024-05-23 11:30:00,44.26,44.27,44.23,44.27,136463.0,42.7602,42.7698,42.7312,42.7698,136463.0
2024-05-23 11:40:00,44.27,44.28,44.26,44.28,160491.0,42.7698,42.7795,42.7602,42.7795,160491.0
2024-05-23 11:50:00,44.27,44.29,44.27,44.28,109437.0,42.7698,42.7891,42.7698,42.7795,109437.0
2024-05-23 12:00:00,44.28,44.31,44.26,44.27,193878.0,42.7795,42.8085,42.7602,42.7698,193878.0
2024-05-23 12:10:00,44.26,44.29,44.25,44.29,238345.0,42.7602,42.7891,42.7505,42.7891,238345.0
2024-05-23 12:20:00,44.29,44.31,44.27,44.3,200892.0,42.7891,42.8085,42.7698,42.7988,200892.0
2024-05-23 12:30:00,44.3,44.31,44.29,44.3,264131.0,42.7988,42.8085,42.7891,42.7988,264131.0
2024-05-23 12:40:00,44.3,44.3,44.24,44.24,91122.0,42.7988,42.7988,42.7408,42.7408,91122.0
2024-05-23 12:50:00,44.25,44.25,44.22,44.23,86377.0,42.7505,42.7505,42.7215,42.7312,86377.0
2024-05-23 13:00:00,44.23,44.24,44.2,44.21,145242.0,42.7312,42.7408,42.7022,42.7119,145242.0
2024-05-23 13:10:00,44.21,44.23,44.19,44.2,195584.0,42.7119,42.7312,42.6925,42.7022,195584.0
2024-05-23 13:20:00,44.2,44.21,44.18,44.21,67376.0,42.7022,42.7119,42.6829,42.7119,67376.0
2024-05-23 13:30:00,44.21,44.21,44.12,44.13,216837.0,42.7119,42.7119,42.6249,42.6346,216837.0
2024-05-23 13:40:00,44.13,44.15,44.11,44.14,152794.0,42.6346,42.6539,42.6152,42.6442,152794.0
2024-05-23 13:50:00,44.14,44.14,44.08,44.09,208598.0,42.6442,42.6442,42.5863,42.5959,208598.0
2024-05-23 14:00:00,44.09,44.1,44.03,44.07,86220.0,42.5959,42.6056,42.538,42.5766,86220.0
2024-05-23 14:10:00,44.07,44.08,44.04,44.04,192924.0,42.5766,42.5863,42.5476,42.5476,192924.0
2024-05-23 14:20:00,44.04,44.06,44.02,44.03,162559.0,42.5476,42.5669,42.5283,42.538,162559.0
2024-05-23 14:30:00,44.03,44.05,44.0,44.05,150494.0,42.538,42.5573,42.509,42.5573,150494.0
2024-05-23 14:40:00,44.04,44.05,44.0,44.02,78826.0,42.5476,42.5573,42.509,42.5283,78826.0
2024-05-23 14:50:00,44.02,44.02,43.98,44.01,104212.0,42.5283,42.5283,42.4896,42.5186,104212.0
2024-05-23 15:00:00,44.0,44.05,44.0,44.05,111577.0,42.509,42.5573,42.509,42.5573,111577.0
2024-05-23 15:10:00,44.05,44.05,44.03,44.05,203744.0,42.5573,42.5573,42.538,42.5573,203744.0
2024-05-23 15:20:00,44.05,44.06,44.03,44.03,67754.0,42.5573,42.5669,42.538,42.538,67754.0
2024-05-23 15:30:00,44.04,44.04,44.02,44.03,91808.0,42.5476,42.5476,42.5283,42.538,91808.0
2024-05-23 15:40:00,44.04,44.06,44.03,44.04,197618.0,42.5476,42.5669,42.538,42.5476,197618.0
2024-05-23 15:50:00,44.04,44.06,44.04,44.05,144774.0,42.5476,42.5669,42.5476,42.5573,144774.0
2024-05-24 09:30:00,44.17,44.22,44.13,44.18,346866.0,42.6732,42.7215,42.6346,42.6829,346866.0
2024-05-24 09:40:00,44.18,44.24,44.17,44.22,184320.0,42.6829,42.7408,42.6732,42.7215,184320.0
2024-05-24 09:50:00,44.22,44.23,44.19,44.19,138025.0,42.7215,42.7312,42.6925,42.6925,138025.0
2024-05-24 10:00:00,44.19,44.27,44.19,44.23,202005.0,42.6925,42.7698,42.6925,42.7312,202005.0
2024-05-24 10:10:00,44.24,44.28,44.23,44.26,111502.0,42.7408,42.7795,42.7312,42.7602,111502.0
2024-05-24 10:20:00,44.25,44.27,44.23,44.25,138727.0,42.7505,42.7698,42.7312,42.7505,138727.0
2024-05-24 10:30:00,44.26,44.27,44.19,44.22,89593.0,42.7602,42.7698,42.6925,42.7215,89593.0
2024-05-24 10:40:00,44.22,44.22,44.18,44.21,131923.0,42.7215,42.7215,42.6829,42.7119,131923.0
2024-05-24 10:50:00,44.2,44.24,44.2,44.21,108621.0,42.7022,42.7408,42.7022,42.7119,108621.0
2024-05-24 11:00:00,44.21,44.23,44.18,44.22,141798.0,42.7119,42.7312,42.6829,42.7215,141798.0
2024-05-24 11:10:00,44.22,44.25,44.21,44.25,98005.0,42.7215,42.7505,42.7119,42.7505,98005.0
2024-05-24 11:20:00,44.25,44.26,44.22,44.23,75670.0,42.7505,42.7602,42.7215,42.7312,75670.0
2024-05-24 11:30:00,44.23,44.23,44.18,44.19,155657.0,42.7312,42.7312,42.6829,42.6925,155657.0
2024-05-24 11:40:00,44.19,44.19,44.15,44.16,65272.0,42.6925,42.6925,42.6539,42.6635,65272.0
2024-05-24 11:50:00,44.16,44.19,44.15,44.19,124537.0,42.6635,42.6925,42.6539,42.6925,124537.0
2024-05-24 12:00:00,44.19,44.23,44.17,44.23,258954.0,42.6925,42.7312,42.6732,42.7312,258954.0
2024-05-24 12:10:00,44.23,44.3,44.23,44.28,143980.0,42.7312,42.7988,42.7312,42.7795,143980.0
2024-05-24 12:20:00,44.28,44.32,44.28,44.3,158573.0,42.7795,42.8181,42.7795,42.7988,158573.0
2024-05-24 12:30:00,44.3,44.31,44.27,44.27,98739.0,42.7988,42.8085,42.7698,42.7698,98739.0
2024-05-24 12:40:00,44.27,44.29,44.27,44.27,30102.0,42.7698,42.7891,42.7698,42.7698,30102.0
2024-05-24 12:50:00,44.27,44.28,44.22,44.24,253230.0,42.7698,42.7795,42.7215,42.7408,253230.0
2024-05-24 13:00:00,44.24,44.25,44.22,44.23,96448.0,42.7408,42.7505,42.7215,42.7312,96448.0
2024-05-24 13:10:00,44.23,44.24,44.21,44.21,92900.0,42.7312,42.7408,42.7119,42.7119,92900.0
2024-05-24 13:20:00,44.22,44.24,44.2,44.22,131819.0,42.7215,42.7408,42.7022,42.7215,131819.0
2024-05-24 13:30:00,44.22,44.24,44.21,44.23,142893.0,42.7215,42.7408,42.7119,42.7312,142893.0
2024-05-24 13:40:00,44.23,44.24,44.22,44.23,30052.0,42.7312,42.7408,42.7215,42.7312,30052.0
2024-05-24 13:50:00,44.23,44.26,44.23,44.26,243304.0,42.7312,42.7602,42.7312,42.7602,243304.0
2024-05-24 14:00:00,44.26,44.27,44.24,44.25,163280.0,42.7602,42.7698,42.7408,42.7505,163280.0
2024-05-24 14:10:00,44.25,44.26,44.23,44.25,144936.0,42.7505,42.7602,42.7312,42.7505,144936.0
2024-05-24 14:20:00,44.24,44.25,44.21,44.22,81769.0,42.7408,42.7505,42.7119,42.7215,81769.0
2024-05-24 14:30:00,44.22,44.23,44.2,44.21,94100.0,42.7215,42.7312,42.7022,42.7119,94100.0
2024-05-24 14:40:00,44.22,44.23,44.2,44.23,158581.0,42.7215,42.7312,42.7022,42.7312,158581.0
2024-05-24 14:50:00,44.22,44.23,44.2,44.2,65997.0,42.7215,42.7312,42.7022,42.7022,65997.0
2024-05-24 15:00:00,44.2,44.21,44.17,44.2,308528.0,42.7022,42.7119,42.6732,42.7022,308528.0
2024-05-24 15:10:00,44.2,44.2,44.19,44.2,81026.0,42.7022,42.7022,42.6925,42.7022,81026.0
2024-05-24 15:20:00,44.2,44.2,44.18,44.19,69968.0,42.7022,42.7022,42.6829,42.6925,69968.0
2024-05-24 15:30:00,44.19,44.21,44.19,44.2,58448.0,42.6925,42.7119,42.6925,42.7022,58448.0
2024-05-24 15:40:00,44.21,44.21,44.18,44.19,161450.0,42.7119,42.7119,42.6829,42.6925,161450.0
2024-05-24 15:50:00,44.19,44.2,44.18,44.2,294334.0,42.6925,42.7022,42.6829,42.7022,294334.0
2024-05-28 09:30:00,44.25,44.34,44.22,44.25,344066.0,42.7505,42.8374,42.7215,42.7505,344066.0
2024-05-28 09:40:00,44.25,44.25,44.15,44.15,95384.0,42.7505,42.7505,42.6539,42.6539,95384.0
2024-05-28 09:50:00,44.16,44.2,44.14,44.16,126114.0,42.6635,42.7022,42.6442,42.6635,126114.0
2024-05-28 10:00:00,44.15,44.15,44.11,44.15,286257.0,42.6539,42.6539,42.6152,42.6539,286257.0
2024-05-28 10:10:00,44.15,44.17,44.12,44.15,130448.0,42.6539,42.6732,42.6249,42.6539,130448.0
2024-05-28 10:20:00,44.15,44.16,44.12,44.14,153092.0,42.6539,42.6635,42.6249,42.6442,153092.0
2024-05-28 10:30:00,44.13,44.14,44.09,44.09,135359.0,42.6346,42.6442,42.5959,42.5959,135359.0
2024-05-28 10:40:00,44.09,44.17,44.08,44.16,88748.0,42.5959,42.6732,42.5863,42.6635,88748.0
2024-05-28 10:50:00,44.16,44.2,44.16,44.18,110715.0,42.6635,42.7022,42.6635,42.6829,110715.0
2024-05-28 11:00:00,44.18,44.18,44.12,44.12,71839.0,42.6829,42.6829,42.6249,42.6249,71839.0
2024-05-28 11:10:00,44.13,44.15,44.12,44.14,301167.0,42.6346,42.6539,42.6249,42.6442,301167.0
2024-05-28 11:20:00,44.14,44.17,44.13,44.15,214277.0,42.6442,42.6732,42.6346,42.6539,214277.0
2024-05-28 11:30:00,44.15,44.16,44.13,44.16,81809.0,42.6539,42.6635,42.6346,42.6635,81809.0
2024-05-28 11:40:00,44.16,44.17,44.15,44.16,131094.0,42.6635,42.6732,42.6539,42.6635,131094.0
2024-05-28 11:50:00,44.17,44.18,44.16,44.18,294891.0,42.6732,42.6829,42.6635,42.6829,294891.0
2024-05-28 12:00:00,44.17,44.18,44.15,44.16,207232.0,42.6732,42.6829,42.6539,42.6635,207232.0
2024-05-28 12:10:00,44.16,44.18,44.14,44.15,259788.0,42.6635,42.6829,42.6442,42.6539,259788.0
2024-05-28 12:20:00,44.15,44.16,44.13,44.14,142957.0,42.6539,42.6635,42.6346,42.6442,142957.0
2024-05-28 12:30:00,44.15,44.17,44.14,44.17,119714.0,42.6539,42.6732,42.6442,42.6732,119714.0
2024-05-28 12:40:00,44.16,44.17,44.15,44.16,183445.0,42.6635,42.6732,42.6539,42.6635,183445.0
2024-05-28 12:50:00,44.16,44.16,44.11,44.12,117186.0,42.6635,42.6635,42.6152,42.6249,117186.0
2024-05-28 13:00:00,44.12,44.13,44.09,44.13,104295.0,42.6249,42.6346,42.5959,42.6346,104295.0
2024-05-28 13:10:00,44.12,44.13,44.1,44.13,69112.0,42.6249,42.6346,42.6056,42.6346,69112.0
2024-05-28 13:20:00,44.13,44.13,44.11,44.13,54632.0,42.6346,42.6346,42.6152,42.6346,54632.0
2024-05-28 13:30:00,44.13,44.14,44.11,44.12,116105.0,42.6346,42.6442,42.6152,42.6249,116105.0
2024-05-28 13:40:00,44.12,44.13,44.07,44.07,62057.0,42.6249,42.6346,42.5766,42.5766,62057.0
2024-05-28 13:50:00,44.08,44.08,44.04,44.05,111822.0,42.5863,42.5863,42.5476,42.5573,111822.0
2024-05-28 14:00:00,44.05,44.08,44.04,44.07,92190.0,42.5573,42.5863,42.5476,42.5766,92190.0
2024-05-28 14:10:00,44.07,44.09,44.06,44.06,79581.0,42.5766,42.5959,42.5669,42.5669,79581.0
2024-05-28 14:20:00,44.06,44.06,44.02,44.03,101958.0,42.5669,42.5669,42.5283,42.538,101958.0
2024-05-28 14:30:00,44.03,44.04,43.98,44.0,163883.0,42.538,42.5476,42.4896,42.509,163883.0
2024-05-28 14:40:00,44.0,44.01,43.99,44.01,55865.0,42.509,42.5186,42.4993,42.5186,55865.0
2024-05-28 14:50:00,44.0,44.03,43.99,44.02,108089.0,42.509,42.538,42.4993,42.5283,108089.0
2024-05-28 15:00:00,44.01,44.04,44.01,44.03,90141.0,42.5186,42.5476,42.5186,42.538,90141.0
2024-05-28 15:10:00,44.04,44.04,44.01,44.04,99774.0,42.5476,42.5476,42.5186,42.5476,99774.0
2024-05-28 15:20:00,44.04,44.05,44.03,44.04,220634.0,42.5476,42.5573,42.538,42.5476,220634.0
2024-05-28 15:30:00,44.03,44.07,44.03,44.05,80017.0,42.538,42.5766,42.538,42.5573,80017.0
2024-05-28 15:40:00,44.05,44.06,44.03,44.04,121461.0,42.5573,42.5669,42.538,42.5476,121461.0
2024-05-28 15:50:00,44.05,44.09,44.05,44.08,258259.0,42.5573,42.5959,42.5573,42.5863,258259.0
2024-05-29 09:30:00,43.56,43.62,43.5,43.54,604365.0,42.0839,42.1418,42.0259,42.0646,604365.0
2024-05-29 09:40:00,43.53,43.55,43.51,43.55,84838.0,42.0549,42.0742,42.0356,42.0742,84838.0
2024-05-29 09:50:00,43.54,43.59,43.53,43.55,178686.0,42.0646,42.1129,42.0549,42.0742,178686.0
2024-05-29 10:00:00,43.55,43.57,43.53,43.54,218385.0,42.0742,42.0935,42.0549,42.0646,218385.0
2024-05-29 10:10:00,43.53,43.55,43.52,43.54,166339.0,42.0549,42.0742,42.0452,42.0646,166339.0
2024-05-29 10:20:00,43.53,43.55,43.5,43.54,189980.0,42.0549,42.0742,42.0259,42.0646,189980.0
2024-05-29 10:30:00,43.54,43.55,43.52,43.55,148893.0,42.0646,42.0742,42.0452,42.0742,148893.0
2024-05-29 10:40:00,43.54,43.56,43.52,43.54,105649.0,42.0646,42.0839,42.0452,42.0646,105649.0
2024-05-29 10:50:00,43.53,43.54,43.5,43.52,184609.0,42.0549,42.0646,42.0259,42.0452,184609.0
2024-05-29 11:00:00,43.52,43.53,43.47,43.48,120971.0,42.0452,42.0549,41.9969,42.0066,120971.0
2024-05-29 11:10:00,43.48,43.49,43.45,43.47,163446.0,42.0066,42.0163,41.9776,41.9969,163446.0
2024-05-29 11:20:00,43.47,43.5,43.46,43.5,107193.0,41.9969,42.0259,41.9873,42.0259,107193.0
2024-05-29 11:30:00,43.5,43.52,43.47,43.52,78482.0,42.0259,42.0452,41.9969,42.0452,78482.0
2024-05-29 11:40:00,43.52,43.52,43.49,43.5,139584.0,42.0452,42.0452,42.0163,42.0259,139584.0
2024-05-29 11:50:00,43.51,43.54,43.5,43.53,107713.0,42.0356,42.0646,42.0259,42.0549,107713.0
2024-05-29 12:00:00,43.52,43.52,43.5,43.51,112564.0,42.0452,42.0452,42.0259,42.0356,112564.0
2024-05-29 12:10:00,43.51,43.51,43.48,43.5,182632.0,42.0356,42.0356,42.0066,42.0259,182632.0
2024-05-29 12:20:00,43.5,43.53,43.5,43.52,47093.0,42.0259,42.0549,42.0259,42.0452,47093.0
2024-05-29 12:30:00,43.52,43.56,43.51,43.55,241522.0,42.0452,42.0839,42.0356,42.0742,241522.0
2024-05-29 12:40:00,43.55,43.56,43.52,43.53,228351.0,42.0742,42.0839,42.0452,42.0549,228351.0
2024-05-29 12:50:00,43.52,43.56,43.52,43.55,357700.0,42.0452,42.0839,42.0452,42.0742,357700.0
2024-05-29 13:00:00,43.55,43.56,43.5,43.51,478196.0,42.0742,42.0839,42.0259,42.0356,478196.0
2024-05-29 13:10:00,43.51,43.51,43.48,43.5,54572.0,42.0356,42.0356,42.0066,42.0259,54572.0
2024-05-29 13:20:00,43.51,43.53,43.49,43.52,267895.0,42.0356,42.0549,42.0163,42.0452,267895.0
2024-05-29 13:30:00,43.53,43.53,43.49,43.51,181599.0,42.0549,42.0549,42.0163,42.0356,181599.0
2024-05-29 13:40:00,43.51,43.53,43.49,43.52,91046.0,42.0356,42.0549,42.0163,42.0452,91046.0
2024-05-29 13:50:00,43.53,43.56,43.53,43.54,94808.0,42.0549,42.0839,42.0549,42.0646,94808.0
2024-05-29 14:00:00,43.55,43.56,43.53,43.54,121124.0,42.0742,42.0839,42.0549,42.0646,121124.0
2024-05-29 14:10:00,43.55,43.55,43.52,43.54,234815.0,42.0742,42.0742,42.0452,42.0646,234815.0
2024-05-29 14:20:00,43.54,43.56,43.53,43.53,180440.0,42.0646,42.0839,42.0549,42.0549,180440.0
2024-05-29 14:30:00,43.53,43.54,43.51,43.52,181682.0,42.0549,42.0646,42.0356,42.0452,181682.0
2024-05-29 14:40:00,43.52,43.54,43.49,43.5,82691.0,42.0452,42.0646,42.0163,42.0259,82691.0
2024-05-29 14:50:00,43.5,43.52,43.49,43.5,71621.0,42.0259,42.0452,42.0163,42.0259,71621.0
2024-05-29 15:00:00,43.51,43.52,43.5,43.52,108014.0,42.0356,42.0452,42.0259,42.0452,108014.0
2024-05-29 15:10:00,43.52,43.54,43.51,43.54,167958.0,42.0452,42.0646,42.0356,42.0646,167958.0
2024-05-29 15:20:00,43.54,43.56,43.53,43.54,176193.0,42.0646,42.0839,42.0549,42.0646,176193.0
2024-05-29 15:30:00,43.54,43.56,43.53,43.55,277196.0,42.0646,42.0839,42.0549,42.0742,277196.0
2024-05-29 15:40:00,43.55,43.55,43.53,43.54,875822.0,42.0742,42.0742,42.0549,42.0646,875822.0
2024-05-29 15:50:00,43.54,43.55,43.5,43.54,339256.0,42.0646,42.0742,42.0259,42.0646,339256.0
2024-05-30 09:30:00,43.33,43.37,43.26,43.32,335120.0,41.8617,41.9003,41.794,41.852,335120.0
2024-05-30 09:40:00,43.31,43.4,43.31,43.4,101123.0,41.8424,41.9293,41.8424,41.9293,101123.0
2024-05-30 09:50:00,43.38,43.41,43.35,43.38,106561.0,41.91,41.939,41.881,41.91,106561.0
2024-05-30 10:00:00,43.38,43.44,43.37,43.42,254107.0,41.91,41.9679,41.9003,41.9486,254107.0
2024-05-30 10:10:00,43.42,43.42,43.35,43.41,235770.0,41.9486,41.9486,41.881,41.939,235770.0
2024-05-30 10:20:00,43.41,43.44,43.39,43.42,136550.0,41.939,41.9679,41.9196,41.9486,136550.0
2024-05-30 10:30:00,43.42,43.42,43.35,43.37,90470.0,41.9486,41.9486,41.881,41.9003,90470.0
2024-05-30 10:40:00,43.36,43.4,43.34,43.39,109072.0,41.8907,41.9293,41.8713,41.9196,109072.0
2024-05-30 10:50:00,43.4,43.42,43.39,43.4,100184.0,41.9293,41.9486,41.9196,41.9293,100184.0
2024-05-30 11:00:00,43.41,43.41,43.37,43.38,125713.0,41.939,41.939,41.9003,41.91,125713.0
2024-05-30 11:10:00,43.38,43.43,43.37,43.41,136663.0,41.91,41.9583,41.9003,41.939,136663.0
2024-05-30 11:20:00,43.42,43.48,43.41,43.46,130005.0,41.9486,42.0066,41.939,41.9873,130005.0
2024-05-30 11:30:00,43.46,43.48,43.44,43.45,92562.0,41.9873,42.0066,41.9679,41.9776,92562.0
2024-05-30 11:40:00,43.44,43.46,43.43,43.43,75734.0,41.9679,41.9873,41.9583,41.9583,75734.0
2024-05-30 11:50:00,43.43,43.45,43.42,43.43,62725.0,41.9583,41.9776,41.9486,41.9583,62725.0
2024-05-30 12:00:00,43.43,43.46,43.42,43.44,120378.0,41.9583,41.9873,41.9486,41.9679,120378.0
2024-05-30 12:10:00,43.44,43.46,43.43,43.46,80566.0,41.9679,41.9873,41.9583,41.9873,80566.0
2024-05-30 12:20:00,43.45,43.46,43.44,43.45,63445.0,41.9776,41.9873,41.9679,41.9776,63445.0
2024-05-30 12:30:00,43.45,43.48,43.45,43.48,66497.0,41.9776,42.0066,41.9776,42.0066,66497.0
2024-05-30 12:40:00,43.47,43.48,43.46,43.47,85706.0,41.9969,42.0066,41.9873,41.9969,85706.0
2024-05-30 12:50:00,43.47,43.5,43.46,43.5,113526.0,41.9969,42.0259,41.9873,42.0259,113526.0
2024-05-30 13:00:00,43.5,43.52,43.48,43.51,106608.0,42.0259,42.0452,42.0066,42.0356,106608.0
2024-05-30 13:10:00,43.51,43.54,43.5,43.53,138378.0,42.0356,42.0646,42.0259,42.0549,138378.0
2024-05-30 13:20:00,43.53,43.56,43.53,43.54,148839.0,42.0549,42.0839,42.0549,42.0646,148839.0
2024-05-30 13:30:00,43.55,43.55,43.53,43.54,218920.0,42.0742,42.0742,42.0549,42.0646,218920.0
2024-05-30 13:40:00,43.53,43.55,43.52,43.54,152171.0,42.0549,42.0742,42.0452,42.0646,152171.0
2024-05-30 13:50:00,43.54,43.55,43.52,43.54,217683.0,42.0646,42.0742,42.0452,42.0646,217683.0
2024-05-30 14:00:00,43.54,43.54,43.51,43.52,89322.0,42.0646,42.0646,42.0356,42.0452,89322.0
2024-05-30 14:10:00,43.52,43.52,43.47,43.51,150247.0,42.0452,42.0452,41.9969,42.0356,150247.0
2024-05-30 14:20:00,43.51,43.51,43.49,43.5,111125.0,42.0356,42.0356,42.0163,42.0259,111125.0
2024-05-30 14:30:00,43.5,43.52,43.47,43.48,111396.0,42.0259,42.0452,41.9969,42.0066,111396.0
2024-05-30 14:40:00,43.48,43.48,43.46,43.46,80642.0,42.0066,42.0066,41.9873,41.9873,80642.0
2024-05-30 14:50:00,43.47,43.49,43.46,43.48,98069.0,41.9969,42.0163,41.9873,42.0066,98069.0
2024-05-30 15:00:00,43.47,43.49,43.46,43.49,150483.0,41.9969,42.0163,41.9873,42.0163,150483.0
2024-05-30 15:10:00,43.49,43.51,43.48,43.49,123006.0,42.0163,42.0356,42.0066,42.0163,123006.0
2024-05-30 15:20:00,43.49,43.49,43.45,43.48,172322.0,42.0163,42.0163,41.9776,42.0066,172322.0
2024-05-30 15:30:00,43.48,43.49,43.44,43.44,98208.0,42.0066,42.0163,41.9679,41.9679,98208.0
2024-05-30 15:40:00,43.45,43.45,43.37,43.39,99756.0,41.9776,41.9776,41.9003,41.9196,99756.0
2024-05-30 15:50:00,43.38,43.47,43.38,43.44,167571.0,41.91,41.9969,41.91,41.9679,167571.0
2024-05-31 09:30:00,43.07,43.09,42.98,43.08,330102.0,41.6105,41.6298,41.5235,41.6201,330102.0
2024-05-31 09:40:00,43.08,43.1,43.04,43.07,232584.0,41.6201,41.6395,41.5815,41.6105,232584.0
2024-05-31 09:50:00,43.07,43.08,43.01,43.03,241234.0,41.6105,41.6201,41.5525,41.5718,241234.0
2024-05-31 10:00:00,43.02,43.06,42.99,43.05,208457.0,41.5622,41.6008,41.5332,41.5912,208457.0
2024-05-31 10:10:00,43.05,43.06,42.98,42.99,317670.0,41.5912,41.6008,41.5235,41.5332,317670.0
2024-05-31 10:20:00,42.99,43.01,42.94,42.94,386886.0,41.5332,41.5525,41.4849,41.4849,386886.0
2024-05-31 10:30:00,42.94,42.95,42.9,42.91,396964.0,41.4849,41.4946,41.4462,41.4559,396964.0
2024-05-31 10:40:00,42.91,42.92,42.85,42.86,203851.0,41.4559,41.4656,41.3979,41.4076,203851.0
2024-05-31 10:50:00,42.86,42.89,42.84,42.87,165372.0,41.4076,41.4366,41.3883,41.4173,165372.0
2024-05-31 11:00:00,42.87,42.88,42.84,42.86,265541.0,41.4173,41.4269,41.3883,41.4076,265541.0
2024-05-31 11:10:00,42.86,42.87,42.83,42.84,113882.0,41.4076,41.4173,41.3786,41.3883,113882.0
2024-05-31 11:20:00,42.84,42.85,42.8,42.84,278357.0,41.3883,41.3979,41.3496,41.3883,278357.0
2024-05-31 11:30:00,42.83,42.84,42.79,42.81,439435.0,41.3786,41.3883,41.34,41.3593,439435.0
2024-05-31 11:40:00,42.8,42.84,42.8,42.83,171394.0,41.3496,41.3883,41.3496,41.3786,171394.0
2024-05-31 11:50:00,42.83,42.84,42.81,42.82,120603.0,41.3786,41.3883,41.3593,41.369,120603.0
2024-05-31 12:00:00,42.81,42.83,42.8,42.81,423707.0,41.3593,41.3786,41.3496,41.3593,423707.0
2024-05-31 12:10:00,42.81,42.82,42.79,42.81,72290.0,41.3593,41.369,41.34,41.3593,72290.0
2024-05-31 12:20:00,42.8,42.81,42.79,42.8,73373.0,41.3496,41.3593,41.34,41.3496,73373.0
2024-05-31 12:30:00,42.8,42.85,42.8,42.85,92478.0,41.3496,41.3979,41.3496,41.3979,92478.0
2024-05-31 12:40:00,42.86,42.88,42.85,42.86,146224.0,41.4076,41.4269,41.3979,41.4076,146224.0
2024-05-31 12:50:00,42.86,42.88,42.85,42.87,53834.0,41.4076,41.4269,41.3979,41.4173,53834.0
2024-05-31 13:00:00,42.87,42.9,42.86,42.9,87136.0,41.4173,41.4462,41.4076,41.4462,87136.0
2024-05-31 13:10:00,42.9,42.93,42.9,42.92,207007.0,41.4462,41.4752,41.4462,41.4656,207007.0
2024-05-31 13:20:00,42.92,42.94,42.9,42.91,144584.0,41.4656,41.4849,41.4462,41.4559,144584.0
2024-05-31 13:30:00,42.91,42.93,42.9,42.91,160217.0,41.4559,41.4752,41.4462,41.4559,160217.0
2024-05-31 13:40:00,42.91,42.91,42.89,42.91,199873.0,41.4559,41.4559,41.4366,41.4559,199873.0
2024-05-31 13:50:00,42.91,42.92,42.89,42.89,248881.0,41.4559,41.4656,41.4366,41.4366,248881.0
2024-05-31 14:00:00,42.89,42.9,42.87,42.89,360307.0,41.4366,41.4462,41.4173,41.4366,360307.0
2024-05-31 14:10:00,42.88,42.91,42.88,42.91,209806.0,41.4269,41.4559,41.4269,41.4559,209806.0
2024-05-31 14:20:00,42.91,42.92,42.9,42.9,138144.0,41.4559,41.4656,41.4462,41.4462,138144.0
2024-05-31 14:30:00,42.91,42.91,42.88,42.89,551681.0,41.4559,41.4559,41.4269,41.4366,551681.0
2024-05-31 14:40:00,42.9,42.92,42.89,42.9,169868.0,41.4462,41.4656,41.4366,41.4462,169868.0
2024-05-31 14:50:00,42.9,42.91,42.88,42.9,82288.0,41.4462,41.4559,41.4269,41.4462,82288.0
2024-05-31 15:00:00,42.9,42.92,42.89,42.91,409861.0,41.4462,41.4656,41.4366,41.4559,409861.0
2024-05-31 15:10:00,42.91,42.93,42.91,42.93,113228.0,41.4559,41.4752,41.4559,41.4752,113228.0
2024-05-31 15:20:00,42.93,42.94,42.9,42.9,117634.0,41.4752,41.4849,41.4462,41.4462,117634.0
2024-05-31 15:30:00,42.9,42.96,42.9,42.95,252587.0,41.4462,41.5042,41.4462,41.4946,252587.0
2024-05-31 15:40:00,42.96,43.03,42.95,43.03,510317.0,41.5042,41.5718,41.4946,41.5718,510317.0
2024-05-31 15:50:00,43.03,43.1,43.03,43.09,783707.0,41.5718,41.6395,41.5718,41.6298,783707.0
2024-06-03 09:30:00,43.62,43.74,43.62,43.66,1131300.0,42.1418,42.2578,42.1418,42.1805,1131300.0
2024-06-03 09:40:00,43.66,43.67,43.58,43.59,593614.0,42.1805,42.1902,42.1032,42.1129,593614.0
2024-06-03 09:50:00,43.59,43.59,43.51,43.52,436117.0,42.1129,42.1129,42.0356,42.0452,436117.0
2024-06-03 10:00:00,43.53,43.63,43.52,43.53,401798.0,42.0549,42.1515,42.0452,42.0549,401798.0
2024-06-03 10:10:00,43.53,43.59,43.52,43.59,401600.0,42.0549,42.1129,42.0452,42.1129,401600.0
2024-06-03 10:20:00,43.59,43.59,43.54,43.58,374242.0,42.1129,42.1129,42.0646,42.1032,374242.0
2024-06-03 10:30:00,43.58,43.58,43.49,43.5,422078.0,42.1032,42.1032,42.0163,42.0259,422078.0
2024-06-03 10:40:00,43.5,43.54,43.48,43.49,204595.0,42.0259,42.0646,42.0066,42.0163,204595.0
2024-06-03 10:50:00,43.49,43.5,43.41,43.44,194274.0,42.0163,42.0259,41.939,41.9679,194274.0
2024-06-03 11:00:00,43.43,43.43,43.37,43.42,182349.0,41.9583,41.9583,41.9003,41.9486,182349.0
2024-06-03 11:10:00,43.43,43.44,43.4,43.43,111775.0,41.9583,41.9679,41.9293,41.9583,111775.0
2024-06-03 11:20:00,43.43,43.45,43.42,43.44,138114.0,41.9583,41.9776,41.9486,41.9679,138114.0
2024-06-03 11:30:00,43.44,43.47,43.42,43.45,241239.0,41.9679,41.9969,41.9486,41.9776,241239.0
2024-06-03 11:40:00,43.45,43.46,43.42,43.44,138282.0,41.9776,41.9873,41.9486,41.9679,138282.0
2024-06-03 11:50:00,43.44,43.46,43.42,43.43,167550.0,41.9679,41.9873,41.9486,41.9583,167550.0
2024-06-03 12:00:00,43.42,43.44,43.37,43.38,176027.0,41.9486,41.9679,41.9003,41.91,176027.0
2024-06-03 12:10:00,43.39,43.4,43.33,43.34,292624.0,41.9196,41.9293,41.8617,41.8713,292624.0
2024-06-03 12:20:00,43.34,43.36,43.32,43.36,171211.0,41.8713,41.8907,41.852,41.8907,171211.0
2024-06-03 12:30:00,43.36,43.36,43.33,43.35,156407.0,41.8907,41.8907,41.8617,41.881,156407.0
2024-06-03 12:40:00,43.36,43.39,43.35,43.38,201190.0,41.8907,41.9196,41.881,41.91,201190.0
2024-06-03 12:50:00,43.37,43.37,43.33,43.37,134303.0,41.9003,41.9003,41.8617,41.9003,134303.0
2024-06-03 13:00:00,43.37,43.37,43.33,43.35,232662.0,41.9003,41.9003,41.8617,41.881,232662.0
2024-06-03 13:10:00,43.36,43.38,43.3,43.37,226422.0,41.8907,41.91,41.8327,41.9003,226422.0
2024-06-03 13:20:00,43.38,43.4,43.37,43.39,102595.0,41.91,41.9293,41.9003,41.9196,102595.0
2024-06-03 13:30:00,43.4,43.44,43.4,43.42,148735.0,41.9293,41.9679,41.9293,41.9486,148735.0
2024-06-03 13:40:00,43.44,43.45,43.42,43.43,96717.0,41.9679,41.9776,41.9486,41.9583,96717.0
2024-06-03 13:50:00,43.44,43.44,43.41,43.43,97579.0,41.9679,41.9679,41.939,41.9583,97579.0
2024-06-03 14:00:00,43.43,43.46,43.43,43.45,116915.0,41.9583,41.9873,41.9583,41.9776,116915.0
2024-06-03 14:10:00,43.46,43.46,43.41,43.45,187915.0,41.9873,41.9873,41.939,41.9776,187915.0
2024-06-03 14:20:00,43.45,43.49,43.45,43.48,177854.0,41.9776,42.0163,41.9776,42.0066,177854.0
2024-06-03 14:30:00,43.48,43.5,43.47,43.5,296797.0,42.0066,42.0259,41.9969,42.0259,296797.0
2024-06-03 14:40:00,43.49,43.52,43.47,43.49,388735.0,42.0163,42.0452,41.9969,42.0163,388735.0
2024-06-03 14:50:00,43.49,43.5,43.46,43.47,98197.0,42.0163,42.0259,41.9873,41.9969,98197.0
2024-06-03 15:00:00,43.48,43.49,43.46,43.48,167201.0,42.0066,42.0163,41.9873,42.0066,167201.0
2024-06-03 15:10:00,43.47,43.49,43.47,43.48,108237.0,41.9969,42.0163,41.9969,42.0066,108237.0
2024-06-03 15:20:00,43.48,43.5,43.47,43.48,291473.0,42.0066,42.0259,41.9969,42.0066,291473.0
2024-06-03 15:30:00,43.48,43.49,43.46,43.47,262911.0,42.0066,42.0163,41.9873,41.9969,262911.0
2024-06-03 15:40:00,43.47,43.5,43.46,43.5,200513.0,41.9969,42.0259,41.9873,42.0259,200513.0
2024-06-03 15:50:00,43.51,43.52,43.49,43.52,614346.0,42.0356,42.0452,42.0163,42.0452,614346.0
2024-06-04 09:30:00,42.75,42.76,42.64,42.73,1043960.0,41.3013,41.311,41.1951,41.282,1043960.0
2024-06-04 09:40:00,42.73,42.78,42.71,42.76,308074.0,41.282,41.3303,41.2627,41.311,308074.0
2024-06-04 09:50:00,42.76,42.8,42.75,42.79,448069.0,41.311,41.3496,41.3013,41.34,448069.0
2024-06-04 10:00:00,42.79,42.87,42.77,42.79,738693.0,41.34,41.4173,41.3207,41.34,738693.0
2024-06-04 10:10:00,42.79,42.82,42.75,42.82,598534.0,41.34,41.369,41.3013,41.369,598534.0
2024-06-04 10:20:00,42.81,42.83,42.76,42.8,629078.0,41.3593,41.3786,41.311,41.3496,629078.0
2024-06-04 10:30:00,42.8,42.84,42.75,42.77,278952.0,41.3496,41.3883,41.3013,41.3207,278952.0
2024-06-04 10:40:00,42.78,42.8,42.73,42.76,274410.0,41.3303,41.3496,41.282,41.311,274410.0
2024-06-04 10:50:00,42.75,42.77,42.72,42.73,163568.0,41.3013,41.3207,41.2723,41.282,163568.0
2024-06-04 11:00:00,42.73,42.77,42.7,42.72,1095732.0,41.282,41.3207,41.253,41.2723,1095732.0
2024-06-04 11:10:00,42.72,42.73,42.69,42.7,478007.0,41.2723,41.282,41.2434,41.253,478007.0
2024-06-04 11:20:00,42.71,42.74,42.69,42.7,264194.0,41.2627,41.2917,41.2434,41.253,264194.0
2024-06-04 11:30:00,42.7,42.7,42.66,42.68,690701.0,41.253,41.253,41.2144,41.2337,690701.0
2024-06-04 11:40:00,42.67,42.68,42.64,42.65,392151.0,41.224,41.2337,41.1951,41.2047,392151.0
2024-06-04 11:50:00,42.66,42.69,42.65,42.66,533898.0,41.2144,41.2434,41.2047,41.2144,533898.0
2024-06-04 12:00:00,42.66,42.67,42.61,42.62,248752.0,41.2144,41.224,41.1661,41.1757,248752.0
2024-06-04 12:10:00,42.63,42.65,42.62,42.64,212614.0,41.1854,41.2047,41.1757,41.1951,212614.0
2024-06-04 12:20:00,42.65,42.66,42.63,42.65,251060.0,41.2047,41.2144,41.1854,41.2047,251060.0
2024-06-04 12:30:00,42.65,42.66,42.61,42.64,151802.0,41.2047,41.2144,41.1661,41.1951,151802.0
2024-06-04 12:40:00,42.63,42.72,42.63,42.72,171137.0,41.1854,41.2723,41.1854,41.2723,171137.0
2024-06-04 12:50:00,42.71,42.72,42.66,42.7,178287.0,41.2627,41.2723,41.2144,41.253,178287.0
2024-06-04 13:00:00,42.7,42.7,42.65,42.66,118834.0,41.253,41.253,41.2047,41.2144,118834.0
2024-06-04 13:10:00,42.66,42.72,42.66,42.7,157774.0,41.2144,41.2723,41.2144,41.253,157774.0
2024-06-04 13:20:00,42.71,42.74,42.69,42.74,133696.0,41.2627,41.2917,41.2434,41.2917,133696.0
2024-06-04 13:30:00,42.74,42.75,42.71,42.74,127614.0,41.2917,41.3013,41.2627,41.2917,127614.0
2024-06-04 13:40:00,42.73,42.76,42.72,42.75,152006.0,41.282,41.311,41.2723,41.3013,152006.0
2024-06-04 13:50:00,42.75,42.77,42.73,42.74,133159.0,41.3013,41.3207,41.282,41.2917,133159.0
2024-06-04 14:00:00,42.75,42.76,42.73,42.76,167796.0,41.3013,41.311,41.282,41.311,167796.0
2024-06-04 14:10:00,42.76,42.81,42.75,42.8,164946.0,41.311,41.3593,41.3013,41.3496,164946.0
2024-06-04 14:20:00,42.79,42.83,42.79,42.82,168548.0,41.34,41.3786,41.34,41.369,168548.0
2024-06-04 14:30:00,42.82,42.82,42.79,42.8,213865.0,41.369,41.369,41.34,41.3496,213865.0
2024-06-04 14:40:00,42.8,42.84,42.79,42.83,111518.0,41.3496,41.3883,41.34,41.3786,111518.0
2024-06-04 14:50:00,42.83,42.84,42.8,42.81,86066.0,41.3786,41.3883,41.3496,41.3593,86066.0
2024-06-04 15:00:00,42.8,42.81,42.72,42.76,314921.0,41.3496,41.3593,41.2723,41.311,314921.0
2024-06-04 15:10:00,42.76,42.79,42.75,42.77,172401.0,41.311,41.34,41.3013,41.3207,172401.0
2024-06-04 15:20:00,42.78,42.79,42.77,42.79,240320.0,41.3303,41.34,41.3207,41.34,240320.0
2024-06-04 15:30:00,42.79,42.79,42.76,42.77,320211.0,41.34,41.34,41.311,41.3207,320211.0
2024-06-04 15:40:00,42.77,42.8,42.77,42.77,242363.0,41.3207,41.3496,41.3207,41.3207,242363.0
2024-06-04 15:50:00,42.77,42.83,42.76,42.83,499397.0,41.3207,41.3786,41.311,41.3786,499397.0
2024-06-05 09:30:00,43.07,43.23,43.07,43.15,999366.0,41.6105,41.7651,41.6105,41.6878,999366.0
2024-06-05 09:40:00,43.15,43.18,43.12,43.16,622309.0,41.6878,41.7168,41.6588,41.6974,622309.0
2024-06-05 09:50:00,43.16,43.21,43.13,43.21,403638.0,41.6974,41.7457,41.6685,41.7457,403638.0
2024-06-05 10:00:00,43.2,43.21,43.08,43.09,423932.0,41.7361,41.7457,41.6201,41.6298,423932.0
2024-06-05 10:10:00,43.1,43.14,43.07,43.14,250942.0,41.6395,41.6781,41.6105,41.6781,250942.0
2024-06-05 10:20:00,43.15,43.22,43.14,43.19,188869.0,41.6878,41.7554,41.6781,41.7264,188869.0
2024-06-05 10:30:00,43.19,43.26,43.17,43.25,203214.0,41.7264,41.794,41.7071,41.7844,203214.0
2024-06-05 10:40:00,43.26,43.26,43.22,43.23,98415.0,41.794,41.794,41.7554,41.7651,98415.0
2024-06-05 10:50:00,43.23,43.23,43.18,43.2,136523.0,41.7651,41.7651,41.7168,41.7361,136523.0
2024-06-05 11:00:00,43.2,43.23,43.19,43.22,239383.0,41.7361,41.7651,41.7264,41.7554,239383.0
2024-06-05 11:10:00,43.22,43.29,43.21,43.27,204132.0,41.7554,41.823,41.7457,41.8037,204132.0
2024-06-05 11:20:00,43.27,43.3,43.25,43.3,231736.0,41.8037,41.8327,41.7844,41.8327,231736.0
2024-06-05 11:30:00,43.3,43.34,43.29,43.32,139383.0,41.8327,41.8713,41.823,41.852,139383.0
2024-06-05 11:40:00,43.31,43.32,43.29,43.3,163197.0,41.8424,41.852,41.823,41.8327,163197.0
2024-06-05 11:50:00,43.3,43.3,43.27,43.27,65244.0,41.8327,41.8327,41.8037,41.8037,65244.0
2024-06-05 12:00:00,43.27,43.28,43.25,43.26,194218.0,41.8037,41.8134,41.7844,41.794,194218.0
2024-06-05 12:10:00,43.26,43.26,43.23,43.26,138919.0,41.794,41.794,41.7651,41.794,138919.0
2024-06-05 12:20:00,43.26,43.28,43.25,43.27,132027.0,41.794,41.8134,41.7844,41.8037,132027.0
2024-06-05 12:30:00,43.27,43.29,43.26,43.29,93533.0,41.8037,41.823,41.794,41.823,93533.0
2024-06-05 12:40:00,43.29,43.3,43.25,43.27,149362.0,41.823,41.8327,41.7844,41.8037,149362.0
2024-06-05 12:50:00,43.27,43.28,43.25,43.26,102989.0,41.8037,41.8134,41.7844,41.794,102989.0
2024-06-05 13:00:00,43.26,43.28,43.25,43.25,148983.0,41.794,41.8134,41.7844,41.7844,148983.0
2024-06-05 13:10:00,43.26,43.26,43.24,43.26,129473.0,41.794,41.794,41.7747,41.794,129473.0
2024-06-05 13:20:00,43.25,43.26,43.22,43.23,163360.0,41.7844,41.794,41.7554,41.7651,163360.0
2024-06-05 13:30:00,43.23,43.27,43.23,43.26,127168.0,41.7651,41.8037,41.7651,41.794,127168.0
2024-06-05 13:40:00,43.26,43.27,43.25,43.26,96300.0,41.794,41.8037,41.7844,41.794,96300.0
2024-06-05 13:50:00,43.27,43.27,43.25,43.27,64245.0,41.8037,41.8037,41.7844,41.8037,64245.0
2024-06-05 14:00:00,43.27,43.29,43.26,43.28,124308.0,41.8037,41.823,41.794,41.8134,124308.0
2024-06-05 14:10:00,43.29,43.29,43.25,43.27,250665.0,41.823,41.823,41.7844,41.8037,250665.0
2024-06-05 14:20:00,43.27,43.28,43.26,43.28,100553.0,41.8037,41.8134,41.794,41.8134,100553.0
2024-06-05 14:30:00,43.28,43.31,43.27,43.3,175771.0,41.8134,41.8424,41.8037,41.8327,175771.0
2024-06-05 14:40:00,43.3,43.3,43.29,43.3,82292.0,41.8327,41.8327,41.823,41.8327,82292.0
2024-06-05 14:50:00,43.3,43.31,43.29,43.3,100711.0,41.8327,41.8424,41.823,41.8327,100711.0
2024-06-05 15:00:00,43.3,43.31,43.3,43.31,132428.0,41.8327,41.8424,41.8327,41.8424,132428.0
2024-06-05 15:10:00,43.3,43.31,43.29,43.3,208264.0,41.8327,41.8424,41.823,41.8327,208264.0
2024-06-05 15:20:00,43.3,43.31,43.3,43.31,112676.0,41.8327,41.8424,41.8327,41.8424,112676.0
2024-06-05 15:30:00,43.3,43.33,43.3,43.33,201765.0,41.8327,41.8617,41.8327,41.8617,201765.0
2024-06-05 15:40:00,43.33,43.34,43.32,43.32,239943.0,41.8617,41.8713,41.852,41.852,239943.0
2024-06-05 15:50:00,43.33,43.4,43.32,43.39,317135.0,41.8617,41.9293,41.852,41.9196,317135.0
2024-06-06 09:30:00,43.54,43.64,43.51,43.54,440237.0,42.0646,42.1612,42.0356,42.0646,440237.0
2024-06-06 09:40:00,43.55,43.56,43.49,43.49,107815.0,42.0742,42.0839,42.0163,42.0163,107815.0
2024-06-06 09:50:00,43.5,43.51,43.45,43.46,157099.0,42.0259,42.0356,41.9776,41.9873,157099.0
2024-06-06 10:00:00,43.47,43.51,43.45,43.51,220637.0,41.9969,42.0356,41.9776,42.0356,220637.0
2024-06-06 10:10:00,43.51,43.51,43.44,43.46,177186.0,42.0356,42.0356,41.9679,41.9873,177186.0
2024-06-06 10:20:00,43.46,43.47,43.43,43.44,139524.0,41.9873,41.9969,41.9583,41.9679,139524.0
2024-06-06 10:30:00,43.44,43.48,43.42,43.48,146054.0,41.9679,42.0066,41.9486,42.0066,146054.0
2024-06-06 10:40:00,43.47,43.5,43.46,43.5,100728.0,41.9969,42.0259,41.9873,42.0259,100728.0
2024-06-06 10:50:00,43.5,43.5,43.47,43.48,172538.0,42.0259,42.0259,41.9969,42.0066,172538.0
2024-06-06 11:00:00,43.47,43.51,43.47,43.51,182938.0,41.9969,42.0356,41.9969,42.0356,182938.0
2024-06-06 11:10:00,43.52,43.53,43.49,43.51,259205.0,42.0452,42.0549,42.0163,42.0356,259205.0
2024-06-06 11:20:00,43.52,43.55,43.51,43.55,143197.0,42.0452,42.0742,42.0356,42.0742,143197.0
2024-06-06 11:30:00,43.55,43.59,43.53,43.58,171526.0,42.0742,42.1129,42.0549,42.1032,171526.0
2024-06-06 11:40:00,43.58,43.59,43.56,43.57,163913.0,42.1032,42.1129,42.0839,42.0935,163913.0
2024-06-06 11:50:00,43.57,43.6,43.57,43.59,115860.0,42.0935,42.1225,42.0935,42.1129,115860.0
2024-06-06 12:00:00,43.59,43.6,43.57,43.58,132620.0,42.1129,42.1225,42.0935,42.1032,132620.0
2024-06-06 12:10:00,43.58,43.58,43.54,43.54,89351.0,42.1032,42.1032,42.0646,42.0646,89351.0
2024-06-06 12:20:00,43.55,43.56,43.54,43.55,169013.0,42.0742,42.0839,42.0646,42.0742,169013.0
2024-06-06 12:30:00,43.55,43.56,43.51,43.52,197491.0,42.0742,42.0839,42.0356,42.0452,197491.0
2024-06-06 12:40:00,43.52,43.53,43.51,43.52,98794.0,42.0452,42.0549,42.0356,42.0452,98794.0
2024-06-06 12:50:00,43.52,43.53,43.51,43.51,108959.0,42.0452,42.0549,42.0356,42.0356,108959.0
2024-06-06 13:00:00,43.51,43.53,43.51,43.52,77633.0,42.0356,42.0549,42.0356,42.0452,77633.0
2024-06-06 13:10:00,43.52,43.56,43.52,43.55,89493.0,42.0452,42.0839,42.0452,42.0742,89493.0
2024-06-06 13:20:00,43.55,43.59,43.55,43.58,126097.0,42.0742,42.1129,42.0742,42.1032,126097.0
2024-06-06 13:30:00,43.58,43.6,43.57,43.59,132458.0,42.1032,42.1225,42.0935,42.1129,132458.0
2024-06-06 13:40:00,43.6,43.6,43.58,43.58,58523.0,42.1225,42.1225,42.1032,42.1032,58523.0
2024-06-06 13:50:00,43.59,43.59,43.57,43.58,107259.0,42.1129,42.1129,42.0935,42.1032,107259.0
2024-06-06 14:00:00,43.58,43.58,43.5,43.51,132437.0,42.1032,42.1032,42.0259,42.0356,132437.0
2024-06-06 14:10:00,43.51,43.55,43.5,43.55,122218.0,42.0356,42.0742,42.0259,42.0742,122218.0
2024-06-06 14:20:00,43.55,43.56,43.54,43.54,64969.0,42.0742,42.0839,42.0646,42.0646,64969.0
2024-06-06 14:30:00,43.55,43.56,43.54,43.55,139169.0,42.0742,42.0839,42.0646,42.0742,139169.0
2024-06-06 14:40:00,43.55,43.58,43.54,43.58,128140.0,42.0742,42.1032,42.0646,42.1032,128140.0
2024-06-06 14:50:00,43.58,43.59,43.57,43.59,129111.0,42.1032,42.1129,42.0935,42.1129,129111.0
2024-06-06 15:00:00,43.59,43.61,43.57,43.6,455290.0,42.1129,42.1322,42.0935,42.1225,455290.0
2024-06-06 15:10:00,43.61,43.61,43.59,43.6,113710.0,42.1322,42.1322,42.1129,42.1225,113710.0
2024-06-06 15:20:00,43.59,43.6,43.56,43.59,226302.0,42.1129,42.1225,42.0839,42.1129,226302.0
2024-06-06 15:30:00,43.59,43.59,43.56,43.58,298094.0,42.1129,42.1129,42.0839,42.1032,298094.0
2024-06-06 15:40:00,43.58,43.61,43.57,43.61,252226.0,42.1032,42.1322,42.0935,42.1322,252226.0
2024-06-06 15:50:00,43.61,43.61,43.57,43.59,434187.0,42.1322,42.1322,42.0935,42.1129,434187.0
2024-06-07 09:30:00,43.46,43.52,43.45,43.5,366432.0,41.9873,42.0452,41.9776,42.0259,366432.0
2024-06-07 09:40:00,43.5,43.54,43.48,43.49,248694.0,42.0259,42.0646,42.0066,42.0163,248694.0
2024-06-07 09:50:00,43.49,43.53,43.47,43.5,668071.0,42.0163,42.0549,41.9969,42.0259,668071.0
2024-06-07 10:00:00,43.5,43.52,43.48,43.51,247650.0,42.0259,42.0452,42.0066,42.0356,247650.0
2024-06-07 10:10:00,43.51,43.51,43.44,43.5,261851.0,42.0356,42.0356,41.9679,42.0259,261851.0
2024-06-07 10:20:00,43.51,43.52,43.46,43.5,211104.0,42.0356,42.0452,41.9873,42.0259,211104.0
2024-06-07 10:30:00,43.51,43.52,43.46,43.51,149884.0,42.0356,42.0452,41.9873,42.0356,149884.0
2024-06-07 10:40:00,43.51,43.53,43.47,43.48,230826.0,42.0356,42.0549,41.9969,42.0066,230826.0
2024-06-07 10:50:00,43.47,43.48,43.41,43.44,172432.0,41.9969,42.0066,41.939,41.9679,172432.0
2024-06-07 11:00:00,43.44,43.44,43.37,43.39,160417.0,41.9679,41.9679,41.9003,41.9196,160417.0
2024-06-07 11:10:00,43.38,43.42,43.38,43.39,135157.0,41.91,41.9486,41.91,41.9196,135157.0
2024-06-07 11:20:00,43.38,43.41,43.38,43.39,89260.0,41.91,41.939,41.91,41.9196,89260.0
2024-06-07 11:30:00,43.4,43.43,43.37,43.38,119994.0,41.9293,41.9583,41.9003,41.91,119994.0
2024-06-07 11:40:00,43.39,43.4,43.38,43.39,110673.0,41.9196,41.9293,41.91,41.9196,110673.0
2024-06-07 11:50:00,43.39,43.4,43.37,43.38,157621.0,41.9196,41.9293,41.9003,41.91,157621.0
2024-06-07 12:00:00,43.38,43.41,43.35,43.4,189446.0,41.91,41.939,41.881,41.9293,189446.0
2024-06-07 12:10:00,43.39,43.41,43.37,43.38,159673.0,41.9196,41.939,41.9003,41.91,159673.0
2024-06-07 12:20:00,43.38,43.4,43.37,43.39,152325.0,41.91,41.9293,41.9003,41.9196,152325.0
2024-06-07 12:30:00,43.39,43.4,43.32,43.33,98312.0,41.9196,41.9293,41.852,41.8617,98312.0
2024-06-07 12:40:00,43.34,43.35,43.29,43.3,120405.0,41.8713,41.881,41.823,41.8327,120405.0
2024-06-07 12:50:00,43.31,43.34,43.31,43.33,75445.0,41.8424,41.8713,41.8424,41.8617,75445.0
2024-06-07 13:00:00,43.33,43.34,43.29,43.31,55637.0,41.8617,41.8713,41.823,41.8424,55637.0
2024-06-07 13:10:00,43.3,43.33,43.3,43.33,100621.0,41.8327,41.8617,41.8327,41.8617,100621.0
2024-06-07 13:20:00,43.33,43.35,43.31,43.32,55982.0,41.8617,41.881,41.8424,41.852,55982.0
2024-06-07 13:30:00,43.31,43.33,43.3,43.32,98606.0,41.8424,41.8617,41.8327,41.852,98606.0
2024-06-07 13:40:00,43.32,43.33,43.3,43.3,50806.0,41.852,41.8617,41.8327,41.8327,50806.0
2024-06-07 13:50:00,43.3,43.31,43.27,43.27,125479.0,41.8327,41.8424,41.8037,41.8037,125479.0
2024-06-07 14:00:00,43.27,43.27,43.21,43.22,208914.0,41.8037,41.8037,41.7457,41.7554,208914.0
2024-06-07 14:10:00,43.23,43.23,43.18,43.22,113051.0,41.7651,41.7651,41.7168,41.7554,113051.0
2024-06-07 14:20:00,43.22,43.26,43.21,43.26,105250.0,41.7554,41.794,41.7457,41.794,105250.0
2024-06-07 14:30:00,43.24,43.26,43.23,43.25,139640.0,41.7747,41.794,41.7651,41.7844,139640.0
2024-06-07 14:40:00,43.25,43.26,43.24,43.25,99302.0,41.7844,41.794,41.7747,41.7844,99302.0
2024-06-07 14:50:00,43.25,43.27,43.23,43.23,167209.0,41.7844,41.8037,41.7651,41.7651,167209.0
2024-06-07 15:00:00,43.23,43.25,43.21,43.21,403991.0,41.7651,41.7844,41.7457,41.7457,403991.0
2024-06-07 15:10:00,43.21,43.23,43.17,43.2,175319.0,41.7457,41.7651,41.7071,41.7361,175319.0
2024-06-07 15:20:00,43.2,43.22,43.17,43.22,117466.0,41.7361,41.7554,41.7071,41.7554,117466.0
2024-06-07 15:30:00,43.22,43.24,43.2,43.21,255318.0,41.7554,41.7747,41.7361,41.7457,255318.0
2024-06-07 15:40:00,43.21,43.23,43.2,43.22,97680.0,41.7457,41.7651,41.7361,41.7554,97680.0
2024-06-07 15:50:00,43.21,43.24,43.2,43.24,477647.0,41.7457,41.7747,41.7361,41.7747,477647.0
2024-06-10 09:30:00,43.43,43.43,43.15,43.31,360504.0,41.9583,41.9583,41.6878,41.8424,360504.0
2024-06-10 09:40:00,43.31,43.34,43.26,43.32,272943.0,41.8424,41.8713,41.794,41.852,272943.0
2024-06-10 09:50:00,43.32,43.34,43.31,43.31,155555.0,41.852,41.8713,41.8424,41.8424,155555.0
2024-06-10 10:00:00,43.32,43.35,43.31,43.35,193860.0,41.852,41.881,41.8424,41.881,193860.0
2024-06-10 10:10:00,43.34,43.38,43.31,43.37,256757.0,41.8713,41.91,41.8424,41.9003,256757.0
2024-06-10 10:20:00,43.37,43.41,43.36,43.4,154665.0,41.9003,41.939,41.8907,41.9293,154665.0
2024-06-10 10:30:00,43.4,43.41,43.38,43.4,174127.0,41.9293,41.939,41.91,41.9293,174127.0
2024-06-10 10:40:00,43.4,43.41,43.39,43.4,133387.0,41.9293,41.939,41.9196,41.9293,133387.0
2024-06-10 10:50:00,43.39,43.42,43.38,43.39,133809.0,41.9196,41.9486,41.91,41.9196,133809.0
2024-06-10 11:00:00,43.39,43.42,43.38,43.42,186017.0,41.9196,41.9486,41.91,41.9486,186017.0
2024-06-10 11:10:00,43.41,43.46,43.41,43.46,102416.0,41.939,41.9873,41.939,41.9873,102416.0
2024-06-10 11:20:00,43.46,43.5,43.46,43.48,103246.0,41.9873,42.0259,41.9873,42.0066,103246.0
2024-06-10 11:30:00,43.48,43.49,43.46,43.48,84955.0,42.0066,42.0163,41.9873,42.0066,84955.0
2024-06-10 11:40:00,43.48,43.49,43.46,43.47,143363.0,42.0066,42.0163,41.9873,41.9969,143363.0
2024-06-10 11:50:00,43.47,43.49,43.47,43.48,108664.0,41.9969,42.0163,41.9969,42.0066,108664.0
2024-06-10 12:00:00,43.49,43.49,43.47,43.48,221021.0,42.0163,42.0163,41.9969,42.0066,221021.0
2024-06-10 12:10:00,43.48,43.51,43.48,43.5,166547.0,42.0066,42.0356,42.0066,42.0259,166547.0
2024-06-10 12:20:00,43.5,43.52,43.49,43.49,93692.0,42.0259,42.0452,42.0163,42.0163,93692.0
2024-06-10 12:30:00,43.48,43.5,43.46,43.5,126736.0,42.0066,42.0259,41.9873,42.0259,126736.0
2024-06-10 12:40:00,43.5,43.51,43.47,43.48,117679.0,42.0259,42.0356,41.9969,42.0066,117679.0
2024-06-10 12:50:00,43.48,43.49,43.48,43.48,64133.0,42.0066,42.0163,42.0066,42.0066,64133.0
2024-06-10 13:00:00,43.48,43.49,43.46,43.48,177851.0,42.0066,42.0163,41.9873,42.0066,177851.0
2024-06-10 13:10:00,43.47,43.48,43.45,43.47,104082.0,41.9969,42.0066,41.9776,41.9969,104082.0
2024-06-10 13:20:00,43.46,43.48,43.44,43.45,164393.0,41.9873,42.0066,41.9679,41.9776,164393.0
2024-06-10 13:30:00,43.45,43.46,43.43,43.45,112499.0,41.9776,41.9873,41.9583,41.9776,112499.0
2024-06-10 13:40:00,43.45,43.51,43.44,43.51,94634.0,41.9776,42.0356,41.9679,42.0356,94634.0
2024-06-10 13:50:00,43.51,43.51,43.47,43.48,114504.0,42.0356,42.0356,41.9969,42.0066,114504.0
2024-06-10 14:00:00,43.48,43.48,43.45,43.46,189450.0,42.0066,42.0066,41.9776,41.9873,189450.0
2024-06-10 14:10:00,43.45,43.49,43.44,43.46,133979.0,41.9776,42.0163,41.9679,41.9873,133979.0
2024-06-10 14:20:00,43.46,43.46,43.43,43.45,199932.0,41.9873,41.9873,41.9583,41.9776,199932.0
2024-06-10 14:30:00,43.45,43.48,43.43,43.48,135638.0,41.9776,42.0066,41.9583,42.0066,135638.0
2024-06-10 14:40:00,43.47,43.5,43.47,43.48,89031.0,41.9969,42.0259,41.9969,42.0066,89031.0
2024-06-10 14:50:00,43.49,43.5,43.48,43.48,103049.0,42.0163,42.0259,42.0066,42.0066,103049.0
2024-06-10 15:00:00,43.48,43.5,43.47,43.48,177761.0,42.0066,42.0259,41.9969,42.0066,177761.0
2024-06-10 15:10:00,43.47,43.51,43.47,43.5,153764.0,41.9969,42.0356,41.9969,42.0259,153764.0
2024-06-10 15:20:00,43.5,43.5,43.48,43.48,149417.0,42.0259,42.0259,42.0066,42.0066,149417.0
2024-06-10 15:30:00,43.48,43.49,43.47,43.47,159865.0,42.0066,42.0163,41.9969,41.9969,159865.0
2024-06-10 15:40:00,43.48,43.49,43.44,43.45,696528.0,42.0066,42.0163,41.9679,41.9776,696528.0
2024-06-10 15:50:00,43.44,43.48,43.43,43.48,1018590.0,41.9679,42.0066,41.9583,42.0066,1018590.0
2024-06-11 09:30:00,43.31,43.36,43.19,43.22,496078.0,41.8424,41.8907,41.7264,41.7554,496078.0
2024-06-11 09:40:00,43.23,43.26,43.18,43.2,265833.0,41.7651,41.794,41.7168,41.7361,265833.0
2024-06-11 09:50:00,43.2,43.23,43.18,43.22,411866.0,41.7361,41.7651,41.7168,41.7554,411866.0
2024-06-11 10:00:00,43.23,43.25,43.18,43.24,220085.0,41.7651,41.7844,41.7168,41.7747,220085.0
2024-06-11 10:10:00,43.24,43.25,43.22,43.23,245030.0,41.7747,41.7844,41.7554,41.7651,245030.0
2024-06-11 10:20:00,43.23,43.24,43.21,43.22,316716.0,41.7651,41.7747,41.7457,41.7554,316716.0
2024-06-11 10:30:00,43.21,43.24,43.2,43.24,165052.0,41.7457,41.7747,41.7361,41.7747,165052.0
2024-06-11 10:40:00,43.24,43.26,43.23,43.26,123392.0,41.7747,41.794,41.7651,41.794,123392.0
2024-06-11 10:50:00,43.26,43.28,43.24,43.24,135163.0,41.794,41.8134,41.7747,41.7747,135163.0
2024-06-11 11:00:00,43.24,43.26,43.22,43.23,232269.0,41.7747,41.794,41.7554,41.7651,232269.0
2024-06-11 11:10:00,43.24,43.24,43.2,43.23,129155.0,41.7747,41.7747,41.7361,41.7651,129155.0
2024-06-11 11:20:00,43.23,43.24,43.21,43.21,148808.0,41.7651,41.7747,41.7457,41.7457,148808.0
2024-06-11 11:30:00,43.22,43.24,43.19,43.21,179986.0,41.7554,41.7747,41.7264,41.7457,179986.0
2024-06-11 11:40:00,43.2,43.21,43.14,43.16,224073.0,41.7361,41.7457,41.6781,41.6974,224073.0
2024-06-11 11:50:00,43.15,43.17,43.13,43.17,78921.0,41.6878,41.7071,41.6685,41.7071,78921.0
2024-06-11 12:00:00,43.16,43.19,43.16,43.17,81731.0,41.6974,41.7264,41.6974,41.7071,81731.0
2024-06-11 12:10:00,43.18,43.2,43.17,43.17,112734.0,41.7168,41.7361,41.7071,41.7071,112734.0
2024-06-11 12:20:00,43.17,43.18,43.15,43.16,60052.0,41.7071,41.7168,41.6878,41.6974,60052.0
2024-06-11 12:30:00,43.16,43.18,43.15,43.18,75457.0,41.6974,41.7168,41.6878,41.7168,75457.0
2024-06-11 12:40:00,43.18,43.22,43.17,43.19,134718.0,41.7168,41.7554,41.7071,41.7264,134718.0
2024-06-11 12:50:00,43.2,43.2,43.18,43.19,49872.0,41.7361,41.7361,41.7168,41.7264,49872.0
2024-06-11 13:00:00,43.2,43.25,43.18,43.24,251924.0,41.7361,41.7844,41.7168,41.7747,251924.0
2024-06-11 13:10:00,43.23,43.25,43.22,43.22,42631.0,41.7651,41.7844,41.7554,41.7554,42631.0
2024-06-11 13:20:00,43.23,43.23,43.2,43.22,121914.0,41.7651,41.7651,41.7361,41.7554,121914.0
2024-06-11 13:30:00,43.22,43.24,43.21,43.23,83059.0,41.7554,41.7747,41.7457,41.7651,83059.0
2024-06-11 13:40:00,43.24,43.25,43.22,43.24,178752.0,41.7747,41.7844,41.7554,41.7747,178752.0
2024-06-11 13:50:00,43.25,43.28,43.23,43.27,109584.0,41.7844,41.8134,41.7651,41.8037,109584.0
2024-06-11 14:00:00,43.27,43.29,43.24,43.25,154107.0,41.8037,41.823,41.7747,41.7844,154107.0
2024-06-11 14:10:00,43.25,43.3,43.24,43.3,110007.0,41.7844,41.8327,41.7747,41.8327,110007.0
2024-06-11 14:20:00,43.3,43.33,43.29,43.33,98983.0,41.8327,41.8617,41.823,41.8617,98983.0
2024-06-11 14:30:00,43.33,43.35,43.31,43.32,111419.0,41.8617,41.881,41.8424,41.852,111419.0
2024-06-11 14:40:00,43.31,43.33,43.31,43.33,161938.0,41.8424,41.8617,41.8424,41.8617,161938.0
2024-06-11 14:50:00,43.32,43.33,43.3,43.33,92109.0,41.852,41.8617,41.8327,41.8617,92109.0
2024-06-11 15:00:00,43.33,43.35,43.32,43.33,240951.0,41.8617,41.881,41.852,41.8617,240951.0
2024-06-11 15:10:00,43.33,43.33,43.31,43.32,265474.0,41.8617,41.8617,41.8424,41.852,265474.0
2024-06-11 15:20:00,43.32,43.33,43.31,43.31,190489.0,41.852,41.8617,41.8424,41.8424,190489.0
2024-06-11 15:30:00,43.31,43.33,43.3,43.32,269695.0,41.8424,41.8617,41.8327,41.852,269695.0
2024-06-11 15:40:00,43.32,43.33,43.31,43.31,247981.0,41.852,41.8617,41.8424,41.8424,247981.0
2024-06-11 15:50:00,43.31,43.35,43.3,43.35,212409.0,41.8424,41.881,41.8327,41.881,212409.0
2024-06-12 09:30:00,43.82,43.86,43.74,43.75,429546.0,42.3351,42.3737,42.2578,42.2674,429546.0
2024-06-12 09:40:00,43.74,43.8,43.73,43.76,141443.0,42.2578,42.3157,42.2481,42.2771,141443.0
2024-06-12 09:50:00,43.77,43.81,43.76,43.8,145464.0,42.2868,42.3254,42.2771,42.3157,145464.0
2024-06-12 10:00:00,43.8,43.81,43.73,43.75,234323.0,42.3157,42.3254,42.2481,42.2674,234323.0
2024-06-12 10:10:00,43.75,43.8,43.73,43.79,178879.0,42.2674,42.3157,42.2481,42.3061,178879.0
2024-06-12 10:20:00,43.8,43.85,43.79,43.84,190019.0,42.3157,42.3641,42.3061,42.3544,190019.0
2024-06-12 10:30:00,43.83,43.87,43.81,43.83,210698.0,42.3447,42.3834,42.3254,42.3447,210698.0
2024-06-12 10:40:00,43.84,43.85,43.82,43.84,125383.0,42.3544,42.3641,42.3351,42.3544,125383.0
2024-06-12 10:50:00,43.84,43.84,43.79,43.8,175633.0,42.3544,42.3544,42.3061,42.3157,175633.0
2024-06-12 11:00:00,43.8,43.81,43.78,43.8,143776.0,42.3157,42.3254,42.2964,42.3157,143776.0
2024-06-12 11:10:00,43.8,43.83,43.78,43.82,173583.0,42.3157,42.3447,42.2964,42.3351,173583.0
2024-06-12 11:20:00,43.83,43.85,43.81,43.84,122617.0,42.3447,42.3641,42.3254,42.3544,122617.0
2024-06-12 11:30:00,43.84,43.87,43.82,43.87,117217.0,42.3544,42.3834,42.3351,42.3834,117217.0
2024-06-12 11:40:00,43.87,43.88,43.84,43.85,141148.0,42.3834,42.393,42.3544,42.3641,141148.0
2024-06-12 11:50:00,43.84,43.86,43.84,43.85,109269.0,42.3544,42.3737,42.3544,42.3641,109269.0
2024-06-12 12:00:00,43.85,43.87,43.83,43.85,218299.0,42.3641,42.3834,42.3447,42.3641,218299.0
2024-06-12 12:10:00,43.85,43.87,43.84,43.87,109803.0,42.3641,42.3834,42.3544,42.3834,109803.0
2024-06-12 12:20:00,43.87,43.88,43.85,43.87,149827.0,42.3834,42.393,42.3641,42.3834,149827.0
2024-06-12 12:30:00,43.87,43.89,43.87,43.88,137020.0,42.3834,42.4027,42.3834,42.393,137020.0
2024-06-12 12:40:00,43.89,43.92,43.88,43.91,191636.0,42.4027,42.4317,42.393,42.422,191636.0
2024-06-12 12:50:00,43.91,43.92,43.89,43.91,159416.0,42.422,42.4317,42.4027,42.422,159416.0
2024-06-12 13:00:00,43.91,43.93,43.9,43.91,1080814.0,42.422,42.4413,42.4124,42.422,1080814.0
2024-06-12 13:10:00,43.92,43.92,43.9,43.91,31725.0,42.4317,42.4317,42.4124,42.422,31725.0
2024-06-12 13:20:00,43.91,43.92,43.9,43.91,113578.0,42.422,42.4317,42.4124,42.422,113578.0
2024-06-12 13:30:00,43.91,43.92,43.87,43.91,198920.0,42.422,42.4317,42.3834,42.422,198920.0
2024-06-12 13:40:00,43.91,43.92,43.9,43.91,90463.0,42.422,42.4317,42.4124,42.422,90463.0
2024-06-12 13:50:00,43.91,43.92,43.9,43.92,159536.0,42.422,42.4317,42.4124,42.4317,159536.0
2024-06-12 14:00:00,43.91,43.91,43.78,43.84,474472.0,42.422,42.422,42.2964,42.3544,474472.0
2024-06-12 14:10:00,43.85,43.89,43.81,43.86,111542.0,42.3641,42.4027,42.3254,42.3737,111542.0
2024-06-12 14:20:00,43.86,43.87,43.82,43.86,116756.0,42.3737,42.3834,42.3351,42.3737,116756.0
2024-06-12 14:30:00,43.87,43.89,43.78,43.85,390966.0,42.3834,42.4027,42.2964,42.3641,390966.0
2024-06-12 14:40:00,43.84,43.85,43.7,43.71,299803.0,42.3544,42.3641,42.2191,42.2288,299803.0
2024-06-12 14:50:00,43.71,43.77,43.67,43.73,274429.0,42.2288,42.2868,42.1902,42.2481,274429.0
2024-06-12 15:00:00,43.72,43.78,43.7,43.72,294869.0,42.2385,42.2964,42.2191,42.2385,294869.0
2024-06-12 15:10:00,43.72,43.77,43.7,43.76,230367.0,42.2385,42.2868,42.2191,42.2771,230367.0
2024-06-12 15:20:00,43.76,43.77,43.62,43.64,226599.0,42.2771,42.2868,42.1418,42.1612,226599.0
2024-06-12 15:30:00,43.64,43.67,43.61,43.62,203983.0,42.1612,42.1902,42.1322,42.1418,203983.0
2024-06-12 15:40:00,43.62,43.67,43.61,43.66,235820.0,42.1418,42.1902,42.1322,42.1805,235820.0
2024-06-12 15:50:00,43.66,43.72,43.65,43.68,492156.0,42.1805,42.2385,42.1708,42.1998,492156.0
2024-06-13 09:30:00,43.76,43.84,43.76,43.82,145241.0,42.2771,42.3544,42.2771,42.3351,145241.0
2024-06-13 09:40:00,43.81,43.82,43.72,43.75,112875.0,42.3254,42.3351,42.2385,42.2674,112875.0
2024-06-13 09:50:00,43.74,43.76,43.66,43.67,81113.0,42.2578,42.2771,42.1805,42.1902,81113.0
2024-06-13 10:00:00,43.68,43.71,43.67,43.7,91806.0,42.1998,42.2288,42.1902,42.2191,91806.0
2024-06-13 10:10:00,43.69,43.69,43.61,43.62,140310.0,42.2095,42.2095,42.1322,42.1418,140310.0
2024-06-13 10:20:00,43.62,43.63,43.58,43.61,120180.0,42.1418,42.1515,42.1032,42.1322,120180.0
2024-06-13 10:30:00,43.62,43.64,43.59,43.61,117824.0,42.1418,42.1612,42.1129,42.1322,117824.0
2024-06-13 10:40:00,43.62,43.62,43.58,43.61,73280.0,42.1418,42.1418,42.1032,42.1322,73280.0
2024-06-13 10:50:00,43.62,43.62,43.59,43.6,179617.0,42.1418,42.1418,42.1129,42.1225,179617.0
2024-06-13 11:00:00,43.59,43.61,43.56,43.58,178383.0,42.1129,42.1322,42.0839,42.1032,178383.0
2024-06-13 11:10:00,43.59,43.61,43.57,43.59,171600.0,42.1129,42.1322,42.0935,42.1129,171600.0
2024-06-13 11:20:00,43.59,43.63,43.58,43.62,129457.0,42.1129,42.1515,42.1032,42.1418,129457.0
2024-06-13 11:30:00,43.62,43.66,43.61,43.62,70840.0,42.1418,42.1805,42.1322,42.1418,70840.0
2024-06-13 11:40:00,43.62,43.64,43.61,43.63,122418.0,42.1418,42.1612,42.1322,42.1515,122418.0
2024-06-13 11:50:00,43.63,43.63,43.6,43.6,88727.0,42.1515,42.1515,42.1225,42.1225,88727.0
2024-06-13 12:00:00,43.59,43.6,43.55,43.58,79920.0,42.1129,42.1225,42.0742,42.1032,79920.0
2024-06-13 12:10:00,43.57,43.59,43.54,43.55,100808.0,42.0935,42.1129,42.0646,42.0742,100808.0
2024-06-13 12:20:00,43.55,43.56,43.5,43.52,99047.0,42.0742,42.0839,42.0259,42.0452,99047.0
2024-06-13 12:30:00,43.51,43.55,43.51,43.55,99023.0,42.0356,42.0742,42.0356,42.0742,99023.0
2024-06-13 12:40:00,43.55,43.55,43.51,43.52,125165.0,42.0742,42.0742,42.0356,42.0452,125165.0
2024-06-13 12:50:00,43.52,43.58,43.52,43.57,121290.0,42.0452,42.1032,42.0452,42.0935,121290.0
2024-06-13 13:00:00,43.57,43.6,43.56,43.58,122619.0,42.0935,42.1225,42.0839,42.1032,122619.0
2024-06-13 13:10:00,43.58,43.61,43.57,43.58,99236.0,42.1032,42.1322,42.0935,42.1032,99236.0
2024-06-13 13:20:00,43.57,43.59,43.56,43.57,93737.0,42.0935,42.1129,42.0839,42.0935,93737.0
2024-06-13 13:30:00,43.56,43.57,43.54,43.56,84216.0,42.0839,42.0935,42.0646,42.0839,84216.0
2024-06-13 13:40:00,43.57,43.59,43.56,43.58,78909.0,42.0935,42.1129,42.0839,42.1032,78909.0
2024-06-13 13:50:00,43.58,43.61,43.57,43.61,106261.0,42.1032,42.1322,42.0935,42.1322,106261.0
2024-06-13 14:00:00,43.61,43.63,43.59,43.63,119025.0,42.1322,42.1515,42.1129,42.1515,119025.0
2024-06-13 14:10:00,43.63,43.63,43.58,43.58,71163.0,42.1515,42.1515,42.1032,42.1032,71163.0
2024-06-13 14:20:00,43.59,43.61,43.58,43.6,77267.0,42.1129,42.1322,42.1032,42.1225,77267.0
2024-06-13 14:30:00,43.61,43.62,43.6,43.61,128555.0,42.1322,42.1418,42.1225,42.1322,128555.0
2024-06-13 14:40:00,43.6,43.64,43.6,43.63,81039.0,42.1225,42.1612,42.1225,42.1515,81039.0
2024-06-13 14:50:00,43.63,43.64,43.62,43.64,52191.0,42.1515,42.1612,42.1418,42.1612,52191.0
2024-06-13 15:00:00,43.64,43.66,43.62,43.66,83319.0,42.1612,42.1805,42.1418,42.1805,83319.0
2024-06-13 15:10:00,43.65,43.66,43.63,43.65,101233.0,42.1708,42.1805,42.1515,42.1708,101233.0
2024-06-13 15:20:00,43.65,43.66,43.64,43.65,118745.0,42.1708,42.1805,42.1612,42.1708,118745.0
2024-06-13 15:30:00,43.65,43.65,43.63,43.65,213013.0,42.1708,42.1708,42.1515,42.1708,213013.0
2024-06-13 15:40:00,43.65,43.66,43.63,43.64,52251.0,42.1708,42.1805,42.1515,42.1612,52251.0
2024-06-13 15:50:00,43.64,43.65,43.62,43.63,143338.0,42.1612,42.1708,42.1418,42.1515,143338.0
2024-06-14 09:30:00,43.6,43.66,43.51,43.65,243446.0,42.1225,42.1805,42.0356,42.1708,243446.0
2024-06-14 09:40:00,43.66,43.68,43.61,43.61,67627.0,42.1805,42.1998,42.1322,42.1322,67627.0
2024-06-14 09:50:00,43.61,43.61,43.58,43.61,69089.0,42.1322,42.1322,42.1032,42.1322,69089.0
2024-06-14 10:00:00,43.61,43.61,43.55,43.59,282470.0,42.1322,42.1322,42.0742,42.1129,282470.0
2024-06-14 10:10:00,43.59,43.6,43.55,43.59,188736.0,42.1129,42.1225,42.0742,42.1129,188736.0
2024-06-14 10:20:00,43.58,43.63,43.58,43.6,140122.0,42.1032,42.1515,42.1032,42.1225,140122.0
2024-06-14 10:30:00,43.6,43.61,43.55,43.58,132010.0,42.1225,42.1322,42.0742,42.1032,132010.0
2024-06-14 10:40:00,43.58,43.63,43.56,43.61,101157.0,42.1032,42.1515,42.0839,42.1322,101157.0
2024-06-14 10:50:00,43.61,43.69,43.6,43.69,150635.0,42.1322,42.2095,42.1225,42.2095,150635.0
2024-06-14 11:00:00,43.69,43.71,43.67,43.68,101226.0,42.2095,42.2288,42.1902,42.1998,101226.0
2024-06-14 11:10:00,43.69,43.74,43.69,43.73,116520.0,42.2095,42.2578,42.2095,42.2481,116520.0
2024-06-14 11:20:00,43.73,43.74,43.71,43.72,226008.0,42.2481,42.2578,42.2288,42.2385,226008.0
2024-06-14 11:30:00,43.72,43.73,43.7,43.71,100834.0,42.2385,42.2481,42.2191,42.2288,100834.0
2024-06-14 11:40:00,43.7,43.71,43.65,43.66,119128.0,42.2191,42.2288,42.1708,42.1805,119128.0
2024-06-14 11:50:00,43.66,43.7,43.65,43.69,168960.0,42.1805,42.2191,42.1708,42.2095,168960.0
2024-06-14 12:00:00,43.7,43.7,43.66,43.68,74878.0,42.2191,42.2191,42.1805,42.1998,74878.0
2024-06-14 12:10:00,43.67,43.7,43.66,43.67,78579.0,42.1902,42.2191,42.1805,42.1902,78579.0
2024-06-14 12:20:00,43.67,43.68,43.64,43.65,99078.0,42.1902,42.1998,42.1612,42.1708,99078.0
2024-06-14 12:30:00,43.65,43.68,43.64,43.67,93734.0,42.1708,42.1998,42.1612,42.1902,93734.0
2024-06-14 12:40:00,43.68,43.69,43.66,43.68,118428.0,42.1998,42.2095,42.1805,42.1998,118428.0
2024-06-14 12:50:00,43.68,43.69,43.67,43.69,60574.0,42.1998,42.2095,42.1902,42.2095,60574.0
2024-06-14 13:00:00,43.69,43.72,43.68,43.72,99821.0,42.2095,42.2385,42.1998,42.2385,99821.0
2024-06-14 13:10:00,43.72,43.74,43.7,43.71,169660.0,42.2385,42.2578,42.2191,42.2288,169660.0
2024-06-14 13:20:00,43.7,43.73,43.68,43.7,151930.0,42.2191,42.2481,42.1998,42.2191,151930.0
2024-06-14 13:30:00,43.7,43.71,43.68,43.69,60840.0,42.2191,42.2288,42.1998,42.2095,60840.0
2024-06-14 13:40:00,43.7,43.7,43.66,43.67,70095.0,42.2191,42.2191,42.1805,42.1902,70095.0
2024-06-14 13:50:00,43.67,43.69,43.65,43.66,53457.0,42.1902,42.2095,42.1708,42.1805,53457.0
2024-06-14 14:00:00,43.66,43.68,43.63,43.64,64793.0,42.1805,42.1998,42.1515,42.1612,64793.0
2024-06-14 14:10:00,43.63,43.65,43.62,43.65,96429.0,42.1515,42.1708,42.1418,42.1708,96429.0
2024-06-14 14:20:00,43.65,43.68,43.64,43.66,89297.0,42.1708,42.1998,42.1612,42.1805,89297.0
2024-06-14 14:30:00,43.65,43.68,43.65,43.67,90015.0,42.1708,42.1998,42.1708,42.1902,90015.0
2024-06-14 14:40:00,43.67,43.71,43.66,43.71,367018.0,42.1902,42.2288,42.1805,42.2288,367018.0
2024-06-14 14:50:00,43.71,43.72,43.69,43.71,131153.0,42.2288,42.2385,42.2095,42.2288,131153.0
2024-06-14 15:00:00,43.71,43.72,43.69,43.72,66879.0,42.2288,42.2385,42.2095,42.2385,66879.0
2024-06-14 15:10:00,43.72,43.73,43.71,43.72,78684.0,42.2385,42.2481,42.2288,42.2385,78684.0
2024-06-14 15:20:00,43.71,43.72,43.69,43.72,357349.0,42.2288,42.2385,42.2095,42.2385,357349.0
2024-06-14 15:30:00,43.72,43.73,43.71,43.72,233417.0,42.2385,42.2481,42.2288,42.2385,233417.0
2024-06-14 15:40:00,43.72,43.73,43.7,43.73,241974.0,42.2385,42.2481,42.2191,42.2481,241974.0
2024-06-14 15:50:00,43.73,43.77,43.7,43.77,566792.0,42.2481,42.2868,42.2191,42.2868,566792.0
2024-06-17 09:30:00,43.81,43.85,43.79,43.81,255171.0,42.3254,42.3641,42.3061,42.3254,255171.0
2024-06-17 09:40:00,43.81,43.85,43.79,43.8,55534.0,42.3254,42.3641,42.3061,42.3157,55534.0
2024-06-17 09:50:00,43.8,43.82,43.79,43.8,42650.0,42.3157,42.3351,42.3061,42.3157,42650.0
2024-06-17 10:00:00,43.8,43.81,43.75,43.76,164150.0,42.3157,42.3254,42.2674,42.2771,164150.0
2024-06-17 10:10:00,43.76,43.79,43.75,43.77,180730.0,42.2771,42.3061,42.2674,42.2868,180730.0
2024-06-17 10:20:00,43.78,43.78,43.75,43.77,135211.0,42.2964,42.2964,42.2674,42.2868,135211.0
2024-06-17 10:30:00,43.76,43.81,43.75,43.8,120853.0,42.2771,42.3254,42.2674,42.3157,120853.0
2024-06-17 10:40:00,43.79,43.81,43.77,43.79,76439.0,42.3061,42.3254,42.2868,42.3061,76439.0
2024-06-17 10:50:00,43.79,43.8,43.76,43.79,86537.0,42.3061,42.3157,42.2771,42.3061,86537.0
2024-06-17 11:00:00,43.79,43.81,43.78,43.8,131860.0,42.3061,42.3254,42.2964,42.3157,131860.0
2024-06-17 11:10:00,43.81,43.83,43.79,43.83,138861.0,42.3254,42.3447,42.3061,42.3447,138861.0
2024-06-17 11:20:00,43.82,43.85,43.82,43.84,142586.0,42.3351,42.3641,42.3351,42.3544,142586.0
2024-06-17 11:30:00,43.83,43.84,43.8,43.81,87567.0,42.3447,42.3544,42.3157,42.3254,87567.0
2024-06-17 11:40:00,43.81,43.82,43.8,43.81,102932.0,42.3254,42.3351,42.3157,42.3254,102932.0
2024-06-17 11:50:00,43.8,43.82,43.8,43.82,44293.0,42.3157,42.3351,42.3157,42.3351,44293.0
2024-06-17 12:00:00,43.82,43.83,43.81,43.83,75041.0,42.3351,42.3447,42.3254,42.3447,75041.0
2024-06-17 12:10:00,43.83,43.87,43.82,43.86,75542.0,42.3447,42.3834,42.3351,42.3737,75542.0
2024-06-17 12:20:00,43.86,43.91,43.85,43.91,57041.0,42.3737,42.422,42.3641,42.422,57041.0
2024-06-17 12:30:00,43.91,43.91,43.88,43.9,119899.0,42.422,42.422,42.393,42.4124,119899.0
2024-06-17 12:40:00,43.9,43.9,43.87,43.9,123081.0,42.4124,42.4124,42.3834,42.4124,123081.0
2024-06-17 12:50:00,43.9,43.91,43.89,43.9,73596.0,42.4124,42.422,42.4027,42.4124,73596.0
2024-06-17 13:00:00,43.91,43.94,43.9,43.94,80158.0,42.422,42.451,42.4124,42.451,80158.0
2024-06-17 13:10:00,43.93,43.96,43.92,43.96,45067.0,42.4413,42.4703,42.4317,42.4703,45067.0
2024-06-17 13:20:00,43.96,43.97,43.93,43.93,80421.0,42.4703,42.48,42.4413,42.4413,80421.0
2024-06-17 13:30:00,43.94,43.96,43.93,43.96,103130.0,42.451,42.4703,42.4413,42.4703,103130.0
2024-06-17 13:40:00,43.96,43.97,43.94,43.95,151252.0,42.4703,42.48,42.451,42.4607,151252.0
2024-06-17 13:50:00,43.95,43.99,43.95,43.98,128874.0,42.4607,42.4993,42.4607,42.4896,128874.0
2024-06-17 14:00:00,43.98,44.05,43.98,44.05,115101.0,42.4896,42.5573,42.4896,42.5573,115101.0
2024-06-17 14:10:00,44.05,44.05,44.01,44.03,94040.0,42.5573,42.5573,42.5186,42.538,94040.0
2024-06-17 14:20:00,44.02,44.05,44.01,44.02,64277.0,42.5283,42.5573,42.5186,42.5283,64277.0
2024-06-17 14:30:00,44.03,44.05,44.02,44.05,329228.0,42.538,42.5573,42.5283,42.5573,329228.0
2024-06-17 14:40:00,44.05,44.05,44.02,44.04,151551.0,42.5573,42.5573,42.5283,42.5476,151551.0
2024-06-17 14:50:00,44.04,44.04,44.03,44.04,57351.0,42.5476,42.5476,42.538,42.5476,57351.0
2024-06-17 15:00:00,44.04,44.04,44.03,44.04,62786.0,42.5476,42.5476,42.538,42.5476,62786.0
2024-06-17 15:10:00,44.04,44.05,44.02,44.04,96556.0,42.5476,42.5573,42.5283,42.5476,96556.0
2024-06-17 15:20:00,44.04,44.05,44.02,44.04,70335.0,42.5476,42.5573,42.5283,42.5476,70335.0
2024-06-17 15:30:00,44.05,44.05,44.02,44.03,157478.0,42.5573,42.5573,42.5283,42.538,157478.0
2024-06-17 15:40:00,44.03,44.04,44.0,44.01,83973.0,42.538,42.5476,42.509,42.5186,83973.0
2024-06-17 15:50:00,44.01,44.02,43.99,44.01,373212.0,42.5186,42.5283,42.4993,42.5186,373212.0
2024-06-18 09:30:00,44.12,44.2,44.04,44.2,285016.0,42.6249,42.7022,42.5476,42.7022,285016.0
2024-06-18 09:40:00,44.21,44.27,44.2,44.27,96013.0,42.7119,42.7698,42.7022,42.7698,96013.0
2024-06-18 09:50:00,44.27,44.34,44.26,44.32,77531.0,42.7698,42.8374,42.7602,42.8181,77531.0
2024-06-18 10:00:00,44.32,44.33,44.28,44.29,101829.0,42.8181,42.8278,42.7795,42.7891,101829.0
2024-06-18 10:10:00,44.29,44.31,44.26,44.3,155170.0,42.7891,42.8085,42.7602,42.7988,155170.0
2024-06-18 10:20:00,44.3,44.34,44.29,44.33,107310.0,42.7988,42.8374,42.7891,42.8278,107310.0
2024-06-18 10:30:00,44.33,44.39,44.32,44.37,195112.0,42.8278,42.8858,42.8181,42.8664,195112.0
2024-06-18 10:40:00,44.38,44.38,44.32,44.36,133772.0,42.8761,42.8761,42.8181,42.8568,133772.0
2024-06-18 10:50:00,44.35,44.35,44.3,44.31,85225.0,42.8471,42.8471,42.7988,42.8085,85225.0
2024-06-18 11:00:00,44.3,44.32,44.27,44.3,151815.0,42.7988,42.8181,42.7698,42.7988,151815.0
2024-06-18 11:10:00,44.29,44.32,44.25,44.32,243294.0,42.7891,42.8181,42.7505,42.8181,243294.0
2024-06-18 11:20:00,44.31,44.32,44.29,44.3,217702.0,42.8085,42.8181,42.7891,42.7988,217702.0
2024-06-18 11:30:00,44.31,44.34,44.3,44.34,97197.0,42.8085,42.8374,42.7988,42.8374,97197.0
2024-06-18 11:40:00,44.34,44.38,44.33,44.36,233157.0,42.8374,42.8761,42.8278,42.8568,233157.0
2024-06-18 11:50:00,44.36,44.36,44.33,44.36,186467.0,42.8568,42.8568,42.8278,42.8568,186467.0
2024-06-18 12:00:00,44.36,44.38,44.35,44.37,253109.0,42.8568,42.8761,42.8471,42.8664,253109.0
2024-06-18 12:10:00,44.38,44.38,44.32,44.33,79902.0,42.8761,42.8761,42.8181,42.8278,79902.0
2024-06-18 12:20:00,44.34,44.36,44.33,44.34,135456.0,42.8374,42.8568,42.8278,42.8374,135456.0
2024-06-18 12:30:00,44.34,44.35,44.33,44.34,90520.0,42.8374,42.8471,42.8278,42.8374,90520.0
2024-06-18 12:40:00,44.34,44.36,44.33,44.36,137798.0,42.8374,42.8568,42.8278,42.8568,137798.0
2024-06-18 12:50:00,44.36,44.43,44.35,44.41,273873.0,42.8568,42.9244,42.8471,42.9051,273873.0
2024-06-18 13:00:00,44.41,44.42,44.39,44.41,112718.0,42.9051,42.9147,42.8858,42.9051,112718.0
2024-06-18 13:10:00,44.41,44.42,44.39,44.41,92823.0,42.9051,42.9147,42.8858,42.9051,92823.0
2024-06-18 13:20:00,44.41,44.43,44.4,44.41,85322.0,42.9051,42.9244,42.8954,42.9051,85322.0
2024-06-18 13:30:00,44.41,44.42,44.39,44.4,147251.0,42.9051,42.9147,42.8858,42.8954,147251.0
2024-06-18 13:40:00,44.41,44.41,44.39,44.41,57145.0,42.9051,42.9051,42.8858,42.9051,57145.0
2024-06-18 13:50:00,44.41,44.41,44.34,44.34,185334.0,42.9051,42.9051,42.8374,42.8374,185334.0
2024-06-18 14:00:00,44.35,44.36,44.3,44.35,314168.0,42.8471,42.8568,42.7988,42.8471,314168.0
2024-06-18 14:10:00,44.36,44.37,44.34,44.34,136922.0,42.8568,42.8664,42.8374,42.8374,136922.0
2024-06-18 14:20:00,44.34,44.36,44.33,44.34,99856.0,42.8374,42.8568,42.8278,42.8374,99856.0
2024-06-18 14:30:00,44.34,44.35,44.34,44.34,71001.0,42.8374,42.8471,42.8374,42.8374,71001.0
2024-06-18 14:40:00,44.34,44.35,44.33,44.35,126989.0,42.8374,42.8471,42.8278,42.8471,126989.0
2024-06-18 14:50:00,44.34,44.37,44.34,44.36,60950.0,42.8374,42.8664,42.8374,42.8568,60950.0
2024-06-18 15:00:00,44.37,44.37,44.32,44.33,164625.0,42.8664,42.8664,42.8181,42.8278,164625.0
2024-06-18 15:10:00,44.33,44.34,44.32,44.34,138554.0,42.8278,42.8374,42.8181,42.8374,138554.0
2024-06-18 15:20:00,44.33,44.36,44.33,44.34,309219.0,42.8278,42.8568,42.8278,42.8374,309219.0
2024-06-18 15:30:00,44.34,44.36,44.33,44.35,254671.0,42.8374,42.8568,42.8278,42.8471,254671.0
2024-06-18 15:40:00,44.36,44.37,44.34,44.34,204974.0,42.8568,42.8664,42.8374,42.8374,204974.0
2024-06-18 15:50:00,44.34,44.37,44.34,44.36,267293.0,42.8374,42.8664,42.8374,42.8568,267293.0
2024-06-20 09:30:00,44.44,44.46,44.38,44.4,280085.0,42.9341,42.9534,42.8761,42.8954,280085.0
2024-06-20 09:40:00,44.39,44.46,44.38,44.45,65265.0,42.8858,42.9534,42.8761,42.9437,65265.0
2024-06-20 09:50:00,44.45,44.46,44.39,44.4,113729.0,42.9437,42.9534,42.8858,42.8954,113729.0
2024-06-20 10:00:00,44.4,44.42,44.35,44.35,113738.0,42.8954,42.9147,42.8471,42.8471,113738.0
2024-06-20 10:10:00,44.34,44.35,44.26,44.27,275651.0,42.8374,42.8471,42.7602,42.7698,275651.0
2024-06-20 10:20:00,44.27,44.32,44.26,44.3,304085.0,42.7698,42.8181,42.7602,42.7988,304085.0
2024-06-20 10:30:00,44.3,44.33,44.28,44.32,166096.0,42.7988,42.8278,42.7795,42.8181,166096.0
2024-06-20 10:40:00,44.32,44.32,44.27,44.27,192042.0,42.8181,42.8181,42.7698,42.7698,192042.0
2024-06-20 10:50:00,44.27,44.32,44.27,44.32,124186.0,42.7698,42.8181,42.7698,42.8181,124186.0
2024-06-20 11:00:00,44.32,44.33,44.3,44.3,249600.0,42.8181,42.8278,42.7988,42.7988,249600.0
2024-06-20 11:10:00,44.3,44.31,44.26,44.27,165926.0,42.7988,42.8085,42.7602,42.7698,165926.0
2024-06-20 11:20:00,44.26,44.27,44.23,44.27,257656.0,42.7602,42.7698,42.7312,42.7698,257656.0
2024-06-20 11:30:00,44.26,44.28,44.25,44.26,415349.0,42.7602,42.7795,42.7505,42.7602,415349.0
2024-06-20 11:40:00,44.27,44.29,44.25,44.25,118000.0,42.7698,42.7891,42.7505,42.7505,118000.0
2024-06-20 11:50:00,44.25,44.27,44.21,44.22,157605.0,42.7505,42.7698,42.7119,42.7215,157605.0
2024-06-20 12:00:00,44.22,44.22,44.19,44.19,193204.0,42.7215,42.7215,42.6925,42.6925,193204.0
2024-06-20 12:10:00,44.19,44.2,44.17,44.19,505237.0,42.6925,42.7022,42.6732,42.6925,505237.0
2024-06-20 12:20:00,44.18,44.19,44.12,44.12,277821.0,42.6829,42.6925,42.6249,42.6249,277821.0
2024-06-20 12:30:00,44.13,44.13,44.09,44.12,247418.0,42.6346,42.6346,42.5959,42.6249,247418.0
2024-06-20 12:40:00,44.12,44.17,44.11,44.16,250204.0,42.6249,42.6732,42.6152,42.6635,250204.0
2024-06-20 12:50:00,44.16,44.18,44.15,44.16,333561.0,42.6635,42.6829,42.6539,42.6635,333561.0
2024-06-20 13:00:00,44.16,44.16,44.1,44.12,207747.0,42.6635,42.6635,42.6056,42.6249,207747.0
2024-06-20 13:10:00,44.11,44.18,44.11,44.16,164561.0,42.6152,42.6829,42.6152,42.6635,164561.0
2024-06-20 13:20:00,44.16,44.17,44.12,44.13,165368.0,42.6635,42.6732,42.6249,42.6346,165368.0
2024-06-20 13:30:00,44.12,44.15,44.08,44.09,312066.0,42.6249,42.6539,42.5863,42.5959,312066.0
2024-06-20 13:40:00,44.09,44.17,44.09,44.16,135917.0,42.5959,42.6732,42.5959,42.6635,135917.0
2024-06-20 13:50:00,44.16,44.19,44.15,44.19,324724.0,42.6635,42.6925,42.6539,42.6925,324724.0
2024-06-20 14:00:00,44.2,44.23,44.19,44.23,142901.0,42.7022,42.7312,42.6925,42.7312,142901.0
2024-06-20 14:10:00,44.22,44.24,44.2,44.23,256558.0,42.7215,42.7408,42.7022,42.7312,256558.0
2024-06-20 14:20:00,44.23,44.27,44.23,44.27,164293.0,42.7312,42.7698,42.7312,42.7698,164293.0
2024-06-20 14:30:00,44.26,44.28,44.24,44.25,185402.0,42.7602,42.7795,42.7408,42.7505,185402.0
2024-06-20 14:40:00,44.26,44.27,44.24,44.26,174782.0,42.7602,42.7698,42.7408,42.7602,174782.0
2024-06-20 14:50:00,44.26,44.27,44.24,44.25,209312.0,42.7602,42.7698,42.7408,42.7505,209312.0
2024-06-20 15:00:00,44.26,44.26,44.22,44.25,229381.0,42.7602,42.7602,42.7215,42.7505,229381.0
2024-06-20 15:10:00,44.25,44.26,44.24,44.25,335487.0,42.7505,42.7602,42.7408,42.7505,335487.0
2024-06-20 15:20:00,44.24,44.26,44.21,44.26,463453.0,42.7408,42.7602,42.7119,42.7602,463453.0
2024-06-20 15:30:00,44.26,44.27,44.24,44.25,306850.0,42.7602,42.7698,42.7408,42.7505,306850.0
2024-06-20 15:40:00,44.25,44.28,44.25,44.27,150342.0,42.7505,42.7795,42.7505,42.7698,150342.0
2024-06-20 15:50:00,44.28,44.28,44.26,44.27,688429.0,42.7795,42.7795,42.7602,42.7698,688429.0
2024-06-21 09:30:00,44.02,44.09,44.01,44.06,213565.0,42.6932,42.7611,42.6835,42.732,213565.0
2024-06-21 09:40:00,44.07,44.07,43.97,44.02,298427.0,42.7417,42.7417,42.6447,42.6932,298427.0
2024-06-21 09:50:00,44.03,44.04,43.96,43.98,262767.0,42.7029,42.7126,42.635,42.6544,262767.0
2024-06-21 10:00:00,43.99,44.02,43.96,43.98,241417.0,42.6641,42.6932,42.635,42.6544,241417.0
2024-06-21 10:10:00,43.97,44.0,43.96,43.98,296533.0,42.6447,42.6738,42.635,42.6544,296533.0
2024-06-21 10:20:00,43.98,44.0,43.94,43.98,233778.0,42.6544,42.6738,42.6156,42.6544,233778.0
2024-06-21 10:30:00,43.97,43.98,43.94,43.96,236916.0,42.6447,42.6544,42.6156,42.635,236916.0
2024-06-21 10:40:00,43.97,43.97,43.94,43.97,231203.0,42.6447,42.6447,42.6156,42.6447,231203.0
2024-06-21 10:50:00,43.97,43.99,43.95,43.98,1945001.0,42.6447,42.6641,42.6253,42.6544,1945001.0
2024-06-21 11:00:00,43.98,44.0,43.97,43.98,285199.0,42.6544,42.6738,42.6447,42.6544,285199.0
2024-06-21 11:10:00,43.98,43.99,43.95,43.98,287767.0,42.6544,42.6641,42.6253,42.6544,287767.0
2024-06-21 11:20:00,43.99,44.0,43.95,43.97,338972.0,42.6641,42.6738,42.6253,42.6447,338972.0
2024-06-21 11:30:00,43.98,43.99,43.95,43.98,167649.0,42.6544,42.6641,42.6253,42.6544,167649.0
2024-06-21 11:40:00,43.98,44.01,43.96,44.01,128301.0,42.6544,42.6835,42.635,42.6835,128301.0
2024-06-21 11:50:00,44.02,44.08,44.01,44.08,75218.0,42.6932,42.7514,42.6835,42.7514,75218.0
2024-06-21 12:00:00,44.07,44.08,44.04,44.05,141670.0,42.7417,42.7514,42.7126,42.7223,141670.0
2024-06-21 12:10:00,44.05,44.07,44.04,44.07,136758.0,42.7223,42.7417,42.7126,42.7417,136758.0
2024-06-21 12:20:00,44.07,44.07,44.04,44.06,118898.0,42.7417,42.7417,42.7126,42.732,118898.0
2024-06-21 12:30:00,44.05,44.06,44.04,44.05,108435.0,42.7223,42.732,42.7126,42.7223,108435.0
2024-06-21 12:40:00,44.04,44.05,44.02,44.03,125727.0,42.7126,42.7223,42.6932,42.7029,125727.0
2024-06-21 12:50:00,44.03,44.05,44.02,44.03,120988.0,42.7029,42.7223,42.6932,42.7029,120988.0
2024-06-21 13:00:00,44.04,44.04,44.01,44.02,98335.0,42.7126,42.7126,42.6835,42.6932,98335.0
2024-06-21 13:10:00,44.02,44.03,44.0,44.01,91024.0,42.6932,42.7029,42.6738,42.6835,91024.0
2024-06-21 13:20:00,44.0,44.02,43.99,43.99,104980.0,42.6738,42.6932,42.6641,42.6641,104980.0
2024-06-21 13:30:00,44.0,44.0,43.95,43.98,226651.0,42.6738,42.6738,42.6253,42.6544,226651.0
2024-06-21 13:40:00,43.98,43.98,43.97,43.98,144845.0,42.6544,42.6544,42.6447,42.6544,144845.0
2024-06-21 13:50:00,43.98,43.99,43.97,43.98,130205.0,42.6544,42.6641,42.6447,42.6544,130205.0
2024-06-21 14:00:00,43.98,43.98,43.96,43.97,173482.0,42.6544,42.6544,42.635,42.6447,173482.0
2024-06-21 14:10:00,43.97,44.0,43.97,44.0,115254.0,42.6447,42.6738,42.6447,42.6738,115254.0
2024-06-21 14:20:00,43.99,44.03,43.98,44.02,128669.0,42.6641,42.7029,42.6544,42.6932,128669.0
2024-06-21 14:30:00,44.02,44.02,43.99,44.0,181891.0,42.6932,42.6932,42.6641,42.6738,181891.0
2024-06-21 14:40:00,44.0,44.02,44.0,44.02,170603.0,42.6738,42.6932,42.6738,42.6932,170603.0
2024-06-21 14:50:00,44.01,44.02,44.0,44.02,80561.0,42.6835,42.6932,42.6738,42.6932,80561.0
2024-06-21 15:00:00,44.01,44.03,44.01,44.01,149609.0,42.6835,42.7029,42.6835,42.6835,149609.0
2024-06-21 15:10:00,44.01,44.02,44.0,44.01,105343.0,42.6835,42.6932,42.6738,42.6835,105343.0
2024-06-21 15:20:00,44.01,44.02,44.0,44.01,169757.0,42.6835,42.6932,42.6738,42.6835,169757.0
2024-06-21 15:30:00,44.01,44.02,44.0,44.0,68869.0,42.6835,42.6932,42.6738,42.6738,68869.0
2024-06-21 15:40:00,44.01,44.01,43.96,43.97,46183.0,42.6835,42.6835,42.635,42.6447,46183.0
2024-06-21 15:50:00,43.97,43.99,43.95,43.95,342721.0,42.6447,42.6641,42.6253,42.6253,342721.0
2024-06-24 09:30:00,43.96,44.09,43.94,44.08,315218.0,42.635,42.7611,42.6156,42.7514,315218.0
2024-06-24 09:40:00,44.08,44.08,44.02,44.08,226299.0,42.7514,42.7514,42.6932,42.7514,226299.0
2024-06-24 09:50:00,44.08,44.19,44.07,44.18,292506.0,42.7514,42.8581,42.7417,42.8484,292506.0
2024-06-24 10:00:00,44.18,44.23,44.17,44.22,287019.0,42.8484,42.8969,42.8387,42.8872,287019.0
2024-06-24 10:10:00,44.22,44.23,44.16,44.16,288194.0,42.8872,42.8969,42.829,42.829,288194.0
2024-06-24 10:20:00,44.16,44.2,44.11,44.13,204209.0,42.829,42.8678,42.7805,42.7999,204209.0
2024-06-24 10:30:00,44.13,44.21,44.12,44.21,189191.0,42.7999,42.8775,42.7902,42.8775,189191.0
2024-06-24 10:40:00,44.2,44.21,44.11,44.12,259184.0,42.8678,42.8775,42.7805,42.7902,259184.0
2024-06-24 10:50:00,44.12,44.14,44.1,44.13,121202.0,42.7902,42.8096,42.7708,42.7999,121202.0
2024-06-24 11:00:00,44.12,44.13,44.08,44.08,81100.0,42.7902,42.7999,42.7514,42.7514,81100.0
2024-06-24 11:10:00,44.09,44.11,44.08,44.1,204180.0,42.7611,42.7805,42.7514,42.7708,204180.0
2024-06-24 11:20:00,44.1,44.1,44.06,44.09,202984.0,42.7708,42.7708,42.732,42.7611,202984.0
2024-06-24 11:30:00,44.09,44.1,44.08,44.09,219336.0,42.7611,42.7708,42.7514,42.7611,219336.0
2024-06-24 11:40:00,44.09,44.1,44.06,44.07,166931.0,42.7611,42.7708,42.732,42.7417,166931.0
2024-06-24 11:50:00,44.07,44.1,44.06,44.09,203913.0,42.7417,42.7708,42.732,42.7611,203913.0
2024-06-24 12:00:00,44.09,44.09,44.06,44.07,111169.0,42.7611,42.7611,42.732,42.7417,111169.0
2024-06-24 12:10:00,44.07,44.07,44.05,44.06,122758.0,42.7417,42.7417,42.7223,42.732,122758.0
2024-06-24 12:20:00,44.07,44.07,44.04,44.04,111287.0,42.7417,42.7417,42.7126,42.7126,111287.0
2024-06-24 12:30:00,44.04,44.05,44.03,44.04,94939.0,42.7126,42.7223,42.7029,42.7126,94939.0
2024-06-24 12:40:00,44.03,44.04,44.01,44.04,138822.0,42.7029,42.7126,42.6835,42.7126,138822.0
2024-06-24 12:50:00,44.04,44.05,44.01,44.02,108460.0,42.7126,42.7223,42.6835,42.6932,108460.0
2024-06-24 13:00:00,44.02,44.03,43.96,43.98,198188.0,42.6932,42.7029,42.635,42.6544,198188.0
2024-06-24 13:10:00,43.97,43.98,43.95,43.97,131359.0,42.6447,42.6544,42.6253,42.6447,131359.0
2024-06-24 13:20:00,43.97,43.98,43.95,43.96,95513.0,42.6447,42.6544,42.6253,42.635,95513.0
2024-06-24 13:30:00,43.96,43.98,43.93,43.98,123746.0,42.635,42.6544,42.6059,42.6544,123746.0
2024-06-24 13:40:00,43.98,43.98,43.95,43.96,85963.0,42.6544,42.6544,42.6253,42.635,85963.0
2024-06-24 13:50:00,43.96,43.98,43.94,43.96,60703.0,42.635,42.6544,42.6156,42.635,60703.0
2024-06-24 14:00:00,43.95,43.96,43.93,43.96,94101.0,42.6253,42.635,42.6059,42.635,94101.0
2024-06-24 14:10:00,43.95,43.96,43.92,43.94,191663.0,42.6253,42.635,42.5962,42.6156,191663.0
2024-06-24 14:20:00,43.94,43.95,43.93,43.94,92266.0,42.6156,42.6253,42.6059,42.6156,92266.0
2024-06-24 14:30:00,43.94,43.97,43.93,43.96,230356.0,42.6156,42.6447,42.6059,42.635,230356.0
2024-06-24 14:40:00,43.97,44.0,43.96,44.0,104755.0,42.6447,42.6738,42.635,42.6738,104755.0
2024-06-24 14:50:00,44.0,44.01,43.97,43.98,92386.0,42.6738,42.6835,42.6447,42.6544,92386.0
2024-06-24 15:00:00,43.98,44.0,43.97,44.0,187138.0,42.6544,42.6738,42.6447,42.6738,187138.0
2024-06-24 15:10:00,44.0,44.0,43.97,43.98,158698.0,42.6738,42.6738,42.6447,42.6544,158698.0
2024-06-24 15:20:00,43.98,43.99,43.97,43.98,83808.0,42.6544,42.6641,42.6447,42.6544,83808.0
2024-06-24 15:30:00,43.98,43.99,43.97,43.98,154267.0,42.6544,42.6641,42.6447,42.6544,154267.0
2024-06-24 15:40:00,43.98,43.99,43.95,43.96,200329.0,42.6544,42.6641,42.6253,42.635,200329.0
2024-06-24 15:50:00,43.96,43.98,43.92,43.93,232594.0,42.635,42.6544,42.5962,42.6059,232594.0
2024-06-25 09:30:00,43.88,43.93,43.77,43.77,711319.0,42.5574,42.6059,42.4507,42.4507,711319.0
2024-06-25 09:40:00,43.77,43.8,43.74,43.76,261596.0,42.4507,42.4798,42.4216,42.441,261596.0
2024-06-25 09:50:00,43.76,43.77,43.7,43.71,111475.0,42.441,42.4507,42.3828,42.3925,111475.0
2024-06-25 10:00:00,43.71,43.75,43.71,43.73,282700.0,42.3925,42.4313,42.3925,42.4119,282700.0
2024-06-25 10:10:00,43.74,43.76,43.7,43.72,209455.0,42.4216,42.441,42.3828,42.4022,209455.0
2024-06-25 10:20:00,43.72,43.75,43.71,43.73,154103.0,42.4022,42.4313,42.3925,42.4119,154103.0
2024-06-25 10:30:00,43.73,43.74,43.71,43.73,119661.0,42.4119,42.4216,42.3925,42.4119,119661.0
2024-06-25 10:40:00,43.73,43.73,43.69,43.7,196410.0,42.4119,42.4119,42.3731,42.3828,196410.0
2024-06-25 10:50:00,43.7,43.7,43.68,43.7,225755.0,42.3828,42.3828,42.3634,42.3828,225755.0
2024-06-25 11:00:00,43.7,43.71,43.69,43.7,107577.0,42.3828,42.3925,42.3731,42.3828,107577.0
2024-06-25 11:10:00,43.7,43.73,43.7,43.71,102631.0,42.3828,42.4119,42.3828,42.3925,102631.0
2024-06-25 11:20:00,43.71,43.72,43.68,43.69,179508.0,42.3925,42.4022,42.3634,42.3731,179508.0
2024-06-25 11:30:00,43.7,43.71,43.68,43.69,192767.0,42.3828,42.3925,42.3634,42.3731,192767.0
2024-06-25 11:40:00,43.69,43.71,43.68,43.71,108278.0,42.3731,42.3925,42.3634,42.3925,108278.0
2024-06-25 11:50:00,43.71,43.72,43.69,43.71,117814.0,42.3925,42.4022,42.3731,42.3925,117814.0
2024-06-25 12:00:00,43.71,43.72,43.69,43.7,255294.0,42.3925,42.4022,42.3731,42.3828,255294.0
2024-06-25 12:10:00,43.69,43.7,43.68,43.69,106491.0,42.3731,42.3828,42.3634,42.3731,106491.0
2024-06-25 12:20:00,43.69,43.71,43.68,43.71,236758.0,42.3731,42.3925,42.3634,42.3925,236758.0
2024-06-25 12:30:00,43.71,43.71,43.68,43.7,245444.0,42.3925,42.3925,42.3634,42.3828,245444.0
2024-06-25 12:40:00,43.71,43.71,43.68,43.71,175781.0,42.3925,42.3925,42.3634,42.3925,175781.0
2024-06-25 12:50:00,43.71,43.72,43.7,43.72,230083.0,42.3925,42.4022,42.3828,42.4022,230083.0
2024-06-25 13:00:00,43.72,43.72,43.69,43.72,315512.0,42.4022,42.4022,42.3731,42.4022,315512.0
2024-06-25 13:10:00,43.72,43.74,43.71,43.72,263884.0,42.4022,42.4216,42.3925,42.4022,263884.0
2024-06-25 13:20:00,43.73,43.76,43.72,43.76,246219.0,42.4119,42.441,42.4022,42.441,246219.0
2024-06-25 13:30:00,43.76,43.76,43.74,43.76,359737.0,42.441,42.441,42.4216,42.441,359737.0
2024-06-25 13:40:00,43.76,43.78,43.75,43.77,439898.0,42.441,42.4604,42.4313,42.4507,439898.0
2024-06-25 13:50:00,43.77,43.79,43.77,43.79,374447.0,42.4507,42.4701,42.4507,42.4701,374447.0
2024-06-25 14:00:00,43.79,43.79,43.77,43.79,307090.0,42.4701,42.4701,42.4507,42.4701,307090.0
2024-06-25 14:10:00,43.78,43.79,43.78,43.79,287686.0,42.4604,42.4701,42.4604,42.4701,287686.0
2024-06-25 14:20:00,43.78,43.8,43.78,43.8,360917.0,42.4604,42.4798,42.4604,42.4798,360917.0
2024-06-25 14:30:00,43.8,43.81,43.78,43.79,403615.0,42.4798,42.4895,42.4604,42.4701,403615.0
2024-06-25 14:40:00,43.79,43.8,43.77,43.77,314384.0,42.4701,42.4798,42.4507,42.4507,314384.0
2024-06-25 14:50:00,43.77,43.79,43.77,43.79,224613.0,42.4507,42.4701,42.4507,42.4701,224613.0
2024-06-25 15:00:00,43.79,43.79,43.78,43.79,323710.0,42.4701,42.4701,42.4604,42.4701,323710.0
2024-06-25 15:10:00,43.79,43.79,43.77,43.79,365731.0,42.4701,42.4701,42.4507,42.4701,365731.0
2024-06-25 15:20:00,43.79,43.8,43.78,43.8,374878.0,42.4701,42.4798,42.4604,42.4798,374878.0
2024-06-25 15:30:00,43.79,43.8,43.77,43.79,137250.0,42.4701,42.4798,42.4507,42.4701,137250.0
2024-06-25 15:40:00,43.79,43.8,43.77,43.78,114479.0,42.4701,42.4798,42.4507,42.4604,114479.0
2024-06-25 15:50:00,43.78,43.79,43.77,43.78,234457.0,42.4604,42.4701,42.4507,42.4604,234457.0
2024-06-26 09:30:00,43.66,43.71,43.56,43.58,211328.0,42.344,42.3925,42.247,42.2664,211328.0
2024-06-26 09:40:00,43.58,43.61,43.58,43.59,175664.0,42.2664,42.2955,42.2664,42.2761,175664.0
2024-06-26 09:50:00,43.6,43.64,43.58,43.59,185231.0,42.2858,42.3246,42.2664,42.2761,185231.0
2024-06-26 10:00:00,43.59,43.63,43.58,43.61,197634.0,42.2761,42.3149,42.2664,42.2955,197634.0
2024-06-26 10:10:00,43.6,43.64,43.6,43.64,153087.0,42.2858,42.3246,42.2858,42.3246,153087.0
2024-06-26 10:20:00,43.64,43.67,43.6,43.61,273306.0,42.3246,42.3537,42.2858,42.2955,273306.0
2024-06-26 10:30:00,43.61,43.63,43.6,43.62,190614.0,42.2955,42.3149,42.2858,42.3052,190614.0
2024-06-26 10:40:00,43.62,43.64,43.61,43.64,165747.0,42.3052,42.3246,42.2955,42.3246,165747.0
2024-06-26 10:50:00,43.64,43.67,43.63,43.65,128319.0,42.3246,42.3537,42.3149,42.3343,128319.0
2024-06-26 11:00:00,43.65,43.66,43.61,43.62,165675.0,42.3343,42.344,42.2955,42.3052,165675.0
2024-06-26 11:10:00,43.62,43.62,43.57,43.6,159581.0,42.3052,42.3052,42.2567,42.2858,159581.0
2024-06-26 11:20:00,43.61,43.64,43.61,43.62,353047.0,42.2955,42.3246,42.2955,42.3052,353047.0
2024-06-26 11:30:00,43.61,43.64,43.61,43.64,107944.0,42.2955,42.3246,42.2955,42.3246,107944.0
2024-06-26 11:40:00,43.63,43.66,43.63,43.66,164378.0,42.3149,42.344,42.3149,42.344,164378.0
2024-06-26 11:50:00,43.66,43.71,43.65,43.69,115398.0,42.344,42.3925,42.3343,42.3731,115398.0
2024-06-26 12:00:00,43.69,43.71,43.69,43.71,121507.0,42.3731,42.3925,42.3731,42.3925,121507.0
2024-06-26 12:10:00,43.71,43.71,43.67,43.71,143655.0,42.3925,42.3925,42.3537,42.3925,143655.0
2024-06-26 12:20:00,43.71,43.72,43.68,43.7,126422.0,42.3925,42.4022,42.3634,42.3828,126422.0
2024-06-26 12:30:00,43.71,43.71,43.67,43.67,124658.0,42.3925,42.3925,42.3537,42.3537,124658.0
2024-06-26 12:40:00,43.68,43.69,43.64,43.66,130718.0,42.3634,42.3731,42.3246,42.344,130718.0
2024-06-26 12:50:00,43.66,43.67,43.64,43.66,111593.0,42.344,42.3537,42.3246,42.344,111593.0
2024-06-26 13:00:00,43.65,43.67,43.63,43.64,143553.0,42.3343,42.3537,42.3149,42.3246,143553.0
2024-06-26 13:10:00,43.64,43.66,43.63,43.64,233426.0,42.3246,42.344,42.3149,42.3246,233426.0
2024-06-26 13:20:00,43.64,43.66,43.62,43.66,113715.0,42.3246,42.344,42.3052,42.344,113715.0
2024-06-26 13:30:00,43.66,43.66,43.64,43.66,96146.0,42.344,42.344,42.3246,42.344,96146.0
2024-06-26 13:40:00,43.65,43.67,43.65,43.66,99158.0,42.3343,42.3537,42.3343,42.344,99158.0
2024-06-26 13:50:00,43.66,43.68,43.65,43.68,52867.0,42.344,42.3634,42.3343,42.3634,52867.0
2024-06-26 14:00:00,43.67,43.68,43.64,43.65,60192.0,42.3537,42.3634,42.3246,42.3343,60192.0
2024-06-26 14:10:00,43.65,43.67,43.65,43.65,204873.0,42.3343,42.3537,42.3343,42.3343,204873.0
2024-06-26 14:20:00,43.65,43.66,43.64,43.65,95752.0,42.3343,42.344,42.3246,42.3343,95752.0
2024-06-26 14:30:00,43.64,43.65,43.63,43.64,132232.0,42.3246,42.3343,42.3149,42.3246,132232.0
2024-06-26 14:40:00,43.64,43.65,43.62,43.65,176431.0,42.3246,42.3343,42.3052,42.3343,176431.0
2024-06-26 14:50:00,43.65,43.65,43.62,43.62,158427.0,42.3343,42.3343,42.3052,42.3052,158427.0
2024-06-26 15:00:00,43.62,43.63,43.61,43.63,103408.0,42.3052,42.3149,42.2955,42.3149,103408.0
2024-06-26 15:10:00,43.63,43.63,43.6,43.62,202237.0,42.3149,42.3149,42.2858,42.3052,202237.0
2024-06-26 15:20:00,43.62,43.63,43.61,43.63,107320.0,42.3052,42.3149,42.2955,42.3149,107320.0
2024-06-26 15:30:00,43.63,43.63,43.62,43.63,149462.0,42.3149,42.3149,42.3052,42.3149,149462.0
2024-06-26 15:40:00,43.63,43.64,43.62,43.63,141054.0,42.3149,42.3246,42.3052,42.3149,141054.0
2024-06-26 15:50:00,43.62,43.69,43.62,43.65,388801.0,42.3052,42.3731,42.3052,42.3343,388801.0
2024-06-27 09:30:00,43.79,43.8,43.73,43.76,312064.0,42.4701,42.4798,42.4119,42.441,312064.0
2024-06-27 09:40:00,43.76,43.8,43.73,43.77,234359.0,42.441,42.4798,42.4119,42.4507,234359.0
2024-06-27 09:50:00,43.77,43.79,43.71,43.78,160831.0,42.4507,42.4701,42.3925,42.4604,160831.0
2024-06-27 10:00:00,43.79,43.82,43.75,43.77,239093.0,42.4701,42.4992,42.4313,42.4507,239093.0
2024-06-27 10:10:00,43.77,43.8,43.74,43.75,1827857.0,42.4507,42.4798,42.4216,42.4313,1827857.0
2024-06-27 10:20:00,43.75,43.75,43.7,43.72,263777.0,42.4313,42.4313,42.3828,42.4022,263777.0
2024-06-27 10:30:00,43.72,43.75,43.71,43.75,230860.0,42.4022,42.4313,42.3925,42.4313,230860.0
2024-06-27 10:40:00,43.75,43.76,43.7,43.71,279995.0,42.4313,42.441,42.3828,42.3925,279995.0
2024-06-27 10:50:00,43.71,43.72,43.66,43.68,229855.0,42.3925,42.4022,42.344,42.3634,229855.0
2024-06-27 11:00:00,43.67,43.69,43.65,43.66,246334.0,42.3537,42.3731,42.3343,42.344,246334.0
2024-06-27 11:10:00,43.66,43.68,43.65,43.66,139577.0,42.344,42.3634,42.3343,42.344,139577.0
2024-06-27 11:20:00,43.67,43.7,43.64,43.65,181455.0,42.3537,42.3828,42.3246,42.3343,181455.0
2024-06-27 11:30:00,43.65,43.66,43.61,43.66,128739.0,42.3343,42.344,42.2955,42.344,128739.0
2024-06-27 11:40:00,43.66,43.68,43.63,43.66,147392.0,42.344,42.3634,42.3149,42.344,147392.0
2024-06-27 11:50:00,43.67,43.68,43.65,43.68,137450.0,42.3537,42.3634,42.3343,42.3634,137450.0
2024-06-27 12:00:00,43.67,43.68,43.66,43.66,158731.0,42.3537,42.3634,42.344,42.344,158731.0
2024-06-27 12:10:00,43.67,43.67,43.65,43.66,95712.0,42.3537,42.3537,42.3343,42.344,95712.0
2024-06-27 12:20:00,43.66,43.68,43.65,43.66,131835.0,42.344,42.3634,42.3343,42.344,131835.0
2024-06-27 12:30:00,43.66,43.67,43.65,43.67,91659.0,42.344,42.3537,42.3343,42.3537,91659.0
2024-06-27 12:40:00,43.66,43.69,43.65,43.68,312029.0,42.344,42.3731,42.3343,42.3634,312029.0
2024-06-27 12:50:00,43.69,43.69,43.67,43.68,124497.0,42.3731,42.3731,42.3537,42.3634,124497.0
2024-06-27 13:00:00,43.68,43.7,43.67,43.68,191182.0,42.3634,42.3828,42.3537,42.3634,191182.0
2024-06-27 13:10:00,43.68,43.68,43.64,43.65,157189.0,42.3634,42.3634,42.3246,42.3343,157189.0
2024-06-27 13:20:00,43.65,43.72,43.65,43.72,146528.0,42.3343,42.4022,42.3343,42.4022,146528.0
2024-06-27 13:30:00,43.72,43.73,43.7,43.72,75952.0,42.4022,42.4119,42.3828,42.4022,75952.0
2024-06-27 13:40:00,43.72,43.72,43.67,43.68,129008.0,42.4022,42.4022,42.3537,42.3634,129008.0
2024-06-27 13:50:00,43.68,43.69,43.66,43.67,178937.0,42.3634,42.3731,42.344,42.3537,178937.0
2024-06-27 14:00:00,43.66,43.67,43.62,43.64,263014.0,42.344,42.3537,42.3052,42.3246,263014.0
2024-06-27 14:10:00,43.63,43.64,43.61,43.62,289449.0,42.3149,42.3246,42.2955,42.3052,289449.0
2024-06-27 14:20:00,43.63,43.63,43.61,43.63,144698.0,42.3149,42.3149,42.2955,42.3149,144698.0
2024-06-27 14:30:00,43.63,43.66,43.62,43.63,151732.0,42.3149,42.344,42.3052,42.3149,151732.0
2024-06-27 14:40:00,43.64,43.67,43.63,43.67,168303.0,42.3246,42.3537,42.3149,42.3537,168303.0
2024-06-27 14:50:00,43.66,43.72,43.66,43.72,118239.0,42.344,42.4022,42.344,42.4022,118239.0
2024-06-27 15:00:00,43.72,43.72,43.69,43.69,175262.0,42.4022,42.4022,42.3731,42.3731,175262.0
2024-06-27 15:10:00,43.7,43.71,43.68,43.69,128504.0,42.3828,42.3925,42.3634,42.3731,128504.0
2024-06-27 15:20:00,43.68,43.69,43.68,43.69,110462.0,42.3634,42.3731,42.3634,42.3731,110462.0
2024-06-27 15:30:00,43.68,43.69,43.66,43.67,151036.0,42.3634,42.3731,42.344,42.3537,151036.0
2024-06-27 15:40:00,43.67,43.68,43.65,43.66,194795.0,42.3537,42.3634,42.3343,42.344,194795.0
2024-06-27 15:50:00,43.65,43.66,43.62,43.66,388727.0,42.3343,42.344,42.3052,42.344,388727.0
2024-06-28 09:30:00,43.93,43.93,43.85,43.9,325196.0,42.6059,42.6059,42.5283,42.5768,325196.0
2024-06-28 09:40:00,43.91,43.92,43.86,43.88,108937.0,42.5865,42.5962,42.538,42.5574,108937.0
2024-06-28 09:50:00,43.88,43.89,43.86,43.87,67364.0,42.5574,42.5671,42.538,42.5477,67364.0
2024-06-28 10:00:00,43.87,43.89,43.85,43.86,256682.0,42.5477,42.5671,42.5283,42.538,256682.0
2024-06-28 10:10:00,43.86,43.9,43.85,43.85,247966.0,42.538,42.5768,42.5283,42.5283,247966.0
2024-06-28 10:20:00,43.86,43.94,43.84,43.91,146103.0,42.538,42.6156,42.5186,42.5865,146103.0
2024-06-28 10:30:00,43.91,43.94,43.9,43.9,302951.0,42.5865,42.6156,42.5768,42.5768,302951.0
2024-06-28 10:40:00,43.9,43.95,43.87,43.93,233041.0,42.5768,42.6253,42.5477,42.6059,233041.0
2024-06-28 10:50:00,43.93,43.94,43.9,43.91,140354.0,42.6059,42.6156,42.5768,42.5865,140354.0
2024-06-28 11:00:00,43.91,43.92,43.84,43.86,209332.0,42.5865,42.5962,42.5186,42.538,209332.0
2024-06-28 11:10:00,43.85,43.87,43.84,43.87,126470.0,42.5283,42.5477,42.5186,42.5477,126470.0
2024-06-28 11:20:00,43.87,43.91,43.86,43.88,104713.0,42.5477,42.5865,42.538,42.5574,104713.0
2024-06-28 11:30:00,43.88,43.94,43.87,43.93,179246.0,42.5574,42.6156,42.5477,42.6059,179246.0
2024-06-28 11:40:00,43.94,43.95,43.89,43.9,164796.0,42.6156,42.6253,42.5671,42.5768,164796.0
2024-06-28 11:50:00,43.9,43.91,43.87,43.88,304541.0,42.5768,42.5865,42.5477,42.5574,304541.0
2024-06-28 12:00:00,43.88,43.89,43.82,43.84,241082.0,42.5574,42.5671,42.4992,42.5186,241082.0
2024-06-28 12:10:00,43.83,43.84,43.8,43.82,159848.0,42.5089,42.5186,42.4798,42.4992,159848.0
2024-06-28 12:20:00,43.82,43.83,43.81,43.82,82424.0,42.4992,42.5089,42.4895,42.4992,82424.0
2024-06-28 12:30:00,43.82,43.83,43.76,43.77,147007.0,42.4992,42.5089,42.441,42.4507,147007.0
2024-06-28 12:40:00,43.77,43.79,43.75,43.78,229404.0,42.4507,42.4701,42.4313,42.4604,229404.0
2024-06-28 12:50:00,43.79,43.81,43.78,43.8,105563.0,42.4701,42.4895,42.4604,42.4798,105563.0
2024-06-28 13:00:00,43.8,43.83,43.78,43.82,128009.0,42.4798,42.5089,42.4604,42.4992,128009.0
2024-06-28 13:10:00,43.83,43.84,43.8,43.8,88446.0,42.5089,42.5186,42.4798,42.4798,88446.0
2024-06-28 13:20:00,43.8,43.83,43.79,43.79,282112.0,42.4798,42.5089,42.4701,42.4701,282112.0
2024-06-28 13:30:00,43.79,43.81,43.78,43.8,132816.0,42.4701,42.4895,42.4604,42.4798,132816.0
2024-06-28 13:40:00,43.8,43.8,43.77,43.79,107468.0,42.4798,42.4798,42.4507,42.4701,107468.0
2024-06-28 13:50:00,43.79,43.8,43.77,43.77,98743.0,42.4701,42.4798,42.4507,42.4507,98743.0
2024-06-28 14:00:00,43.77,43.8,43.76,43.8,161461.0,42.4507,42.4798,42.441,42.4798,161461.0
2024-06-28 14:10:00,43.8,43.81,43.78,43.79,80866.0,42.4798,42.4895,42.4604,42.4701,80866.0
2024-06-28 14:20:00,43.79,43.79,43.74,43.77,122735.0,42.4701,42.4701,42.4216,42.4507,122735.0
2024-06-28 14:30:00,43.77,43.78,43.74,43.76,341613.0,42.4507,42.4604,42.4216,42.441,341613.0
2024-06-28 14:40:00,43.77,43.77,43.73,43.73,280308.0,42.4507,42.4507,42.4119,42.4119,280308.0
2024-06-28 14:50:00,43.73,43.76,43.73,43.73,158090.0,42.4119,42.441,42.4119,42.4119,158090.0
2024-06-28 15:00:00,43.73,43.73,43.71,43.73,177751.0,42.4119,42.4119,42.3925,42.4119,177751.0
2024-06-28 15:10:00,43.72,43.73,43.71,43.72,142652.0,42.4022,42.4119,42.3925,42.4022,142652.0
2024-06-28 15:20:00,43.71,43.72,43.7,43.72,210513.0,42.3925,42.4022,42.3828,42.4022,210513.0
2024-06-28 15:30:00,43.72,43.72,43.66,43.71,341588.0,42.4022,42.4022,42.344,42.3925,341588.0
2024-06-28 15:40:00,43.71,43.76,43.7,43.74,373931.0,42.3925,42.441,42.3828,42.4216,373931.0
2024-06-28 15:50:00,43.73,43.76,43.72,43.76,1043057.0,42.4119,42.441,42.4022,42.441,1043057.0
2024-07-01 09:30:00,44.03,44.08,43.99,44.05,293463.0,42.7029,42.7514,42.6641,42.7223,293463.0
2024-07-01 09:40:00,44.06,44.08,43.97,43.98,2590908.0,42.732,42.7514,42.6447,42.6544,2590908.0
2024-07-01 09:50:00,43.98,44.01,43.95,43.97,229544.0,42.6544,42.6835,42.6253,42.6447,229544.0
2024-07-01 10:00:00,43.98,44.04,43.96,43.99,241333.0,42.6544,42.7126,42.635,42.6641,241333.0
2024-07-01 10:10:00,43.98,43.99,43.86,43.9,239177.0,42.6544,42.6641,42.538,42.5768,239177.0
2024-07-01 10:20:00,43.9,43.91,43.85,43.9,201981.0,42.5768,42.5865,42.5283,42.5768,201981.0
2024-07-01 10:30:00,43.9,43.9,43.85,43.85,253233.0,42.5768,42.5768,42.5283,42.5283,253233.0
2024-07-01 10:40:00,43.84,43.87,43.83,43.84,302175.0,42.5186,42.5477,42.5089,42.5186,302175.0
2024-07-01 10:50:00,43.83,43.87,43.82,43.84,182106.0,42.5089,42.5477,42.4992,42.5186,182106.0
2024-07-01 11:00:00,43.84,43.87,43.82,43.87,239096.0,42.5186,42.5477,42.4992,42.5477,239096.0
2024-07-01 11:10:00,43.87,43.91,43.86,43.91,351098.0,42.5477,42.5865,42.538,42.5865,351098.0
2024-07-01 11:20:00,43.91,43.93,43.88,43.91,130944.0,42.5865,42.6059,42.5574,42.5865,130944.0
2024-07-01 11:30:00,43.9,43.91,43.87,43.88,354306.0,42.5768,42.5865,42.5477,42.5574,354306.0
2024-07-01 11:40:00,43.88,43.9,43.86,43.9,192908.0,42.5574,42.5768,42.538,42.5768,192908.0
2024-07-01 11:50:00,43.9,43.92,43.88,43.91,213268.0,42.5768,42.5962,42.5574,42.5865,213268.0
2024-07-01 12:00:00,43.91,43.96,43.89,43.95,139709.0,42.5865,42.635,42.5671,42.6253,139709.0
2024-07-01 12:10:00,43.95,43.96,43.92,43.94,252978.0,42.6253,42.635,42.5962,42.6156,252978.0
2024-07-01 12:20:00,43.94,43.96,43.93,43.96,173592.0,42.6156,42.635,42.6059,42.635,173592.0
2024-07-01 12:30:00,43.96,43.96,43.92,43.94,246466.0,42.635,42.635,42.5962,42.6156,246466.0
2024-07-01 12:40:00,43.94,43.95,43.9,43.91,380472.0,42.6156,42.6253,42.5768,42.5865,380472.0
2024-07-01 12:50:00,43.9,43.91,43.88,43.89,279747.0,42.5768,42.5865,42.5574,42.5671,279747.0
2024-07-01 13:00:00,43.89,43.89,43.86,43.88,251790.0,42.5671,42.5671,42.538,42.5574,251790.0
2024-07-01 13:10:00,43.88,43.9,43.88,43.9,192844.0,42.5574,42.5768,42.5574,42.5768,192844.0
2024-07-01 13:20:00,43.9,43.91,43.87,43.91,265508.0,42.5768,42.5865,42.5477,42.5865,265508.0
2024-07-01 13:30:00,43.9,43.91,43.87,43.89,277807.0,42.5768,42.5865,42.5477,42.5671,277807.0
2024-07-01 13:40:00,43.89,43.89,43.87,43.88,240043.0,42.5671,42.5671,42.5477,42.5574,240043.0
2024-07-01 13:50:00,43.88,43.9,43.87,43.89,195699.0,42.5574,42.5768,42.5477,42.5671,195699.0
2024-07-01 14:00:00,43.89,43.9,43.87,43.9,234088.0,42.5671,42.5768,42.5477,42.5768,234088.0
2024-07-01 14:10:00,43.89,43.92,43.89,43.9,231509.0,42.5671,42.5962,42.5671,42.5768,231509.0
2024-07-01 14:20:00,43.9,43.91,43.83,43.84,254392.0,42.5768,42.5865,42.5089,42.5186,254392.0
2024-07-01 14:30:00,43.84,43.88,43.84,43.87,212407.0,42.5186,42.5574,42.5186,42.5477,212407.0
2024-07-01 14:40:00,43.87,43.87,43.85,43.86,189176.0,42.5477,42.5477,42.5283,42.538,189176.0
2024-07-01 14:50:00,43.86,43.87,43.85,43.86,265159.0,42.538,42.5477,42.5283,42.538,265159.0
2024-07-01 15:00:00,43.85,43.86,43.83,43.85,259314.0,42.5283,42.538,42.5089,42.5283,259314.0
2024-07-01 15:10:00,43.86,43.86,43.83,43.84,264026.0,42.538,42.538,42.5089,42.5186,264026.0
2024-07-01 15:20:00,43.84,43.84,43.8,43.82,234836.0,42.5186,42.5186,42.4798,42.4992,234836.0
2024-07-01 15:30:00,43.82,43.84,43.81,43.82,217702.0,42.4992,42.5186,42.4895,42.4992,217702.0
2024-07-01 15:40:00,43.82,43.83,43.81,43.83,350293.0,42.4992,42.5089,42.4895,42.5089,350293.0
2024-07-01 15:50:00,43.83,43.86,43.82,43.86,771713.0,42.5089,42.538,42.4992,42.538,771713.0
2024-07-02 09:30:00,43.79,43.86,43.74,43.84,383418.0,42.4701,42.538,42.4216,42.5186,383418.0
2024-07-02 09:40:00,43.86,43.91,43.85,43.87,290964.0,42.538,42.5865,42.5283,42.5477,290964.0
2024-07-02 09:50:00,43.87,43.91,43.85,43.89,191511.0,42.5477,42.5865,42.5283,42.5671,191511.0
2024-07-02 10:00:00,43.9,43.91,43.85,43.86,432671.0,42.5768,42.5865,42.5283,42.538,432671.0
2024-07-02 10:10:00,43.85,43.85,43.8,43.84,219758.0,42.5283,42.5283,42.4798,42.5186,219758.0
2024-07-02 10:20:00,43.84,43.85,43.79,43.83,194753.0,42.5186,42.5283,42.4701,42.5089,194753.0
2024-07-02 10:30:00,43.83,43.87,43.82,43.84,184691.0,42.5089,42.5477,42.4992,42.5186,184691.0
2024-07-02 10:40:00,43.84,43.84,43.77,43.8,253240.0,42.5186,42.5186,42.4507,42.4798,253240.0
2024-07-02 10:50:00,43.8,43.87,43.8,43.86,114415.0,42.4798,42.5477,42.4798,42.538,114415.0
2024-07-02 11:00:00,43.85,43.87,43.84,43.87,160602.0,42.5283,42.5477,42.5186,42.5477,160602.0
2024-07-02 11:10:00,43.87,43.9,43.85,43.89,268959.0,42.5477,42.5768,42.5283,42.5671,268959.0
2024-07-02 11:20:00,43.89,43.91,43.87,43.9,359500.0,42.5671,42.5865,42.5477,42.5768,359500.0
2024-07-02 11:30:00,43.89,43.9,43.86,43.87,264221.0,42.5671,42.5768,42.538,42.5477,264221.0
2024-07-02 11:40:00,43.87,43.87,43.83,43.86,272435.0,42.5477,42.5477,42.5089,42.538,272435.0
2024-07-02 11:50:00,43.86,43.87,43.85,43.86,96435.0,42.538,42.5477,42.5283,42.538,96435.0
2024-07-02 12:00:00,43.87,43.87,43.82,43.84,233934.0,42.5477,42.5477,42.4992,42.5186,233934.0
2024-07-02 12:10:00,43.83,43.85,43.81,43.85,95001.0,42.5089,42.5283,42.4895,42.5283,95001.0
2024-07-02 12:20:00,43.84,43.87,43.84,43.86,106275.0,42.5186,42.5477,42.5186,42.538,106275.0
2024-07-02 12:30:00,43.86,43.86,43.84,43.85,77016.0,42.538,42.538,42.5186,42.5283,77016.0
2024-07-02 12:40:00,43.85,43.87,43.84,43.86,163916.0,42.5283,42.5477,42.5186,42.538,163916.0
2024-07-02 12:50:00,43.86,43.87,43.84,43.86,98192.0,42.538,42.5477,42.5186,42.538,98192.0
2024-07-02 13:00:00,43.86,43.91,43.85,43.91,71546.0,42.538,42.5865,42.5283,42.5865,71546.0
2024-07-02 13:10:00,43.91,43.92,43.9,43.91,104009.0,42.5865,42.5962,42.5768,42.5865,104009.0
2024-07-02 13:20:00,43.91,43.92,43.89,43.91,74372.0,42.5865,42.5962,42.5671,42.5865,74372.0
2024-07-02 13:30:00,43.91,43.92,43.89,43.91,170204.0,42.5865,42.5962,42.5671,42.5865,170204.0
2024-07-02 13:40:00,43.91,43.92,43.9,43.9,55645.0,42.5865,42.5962,42.5768,42.5768,55645.0
2024-07-02 13:50:00,43.9,43.94,43.9,43.94,80948.0,42.5768,42.6156,42.5768,42.6156,80948.0
2024-07-02 14:00:00,43.94,43.95,43.93,43.94,101622.0,42.6156,42.6253,42.6059,42.6156,101622.0
2024-07-02 14:10:00,43.94,43.96,43.93,43.94,142648.0,42.6156,42.635,42.6059,42.6156,142648.0
2024-07-02 14:20:00,43.94,43.94,43.93,43.94,75917.0,42.6156,42.6156,42.6059,42.6156,75917.0
2024-07-02 14:30:00,43.94,43.95,43.93,43.94,84454.0,42.6156,42.6253,42.6059,42.6156,84454.0
2024-07-02 14:40:00,43.95,43.98,43.94,43.98,181832.0,42.6253,42.6544,42.6156,42.6544,181832.0
2024-07-02 14:50:00,43.97,43.99,43.97,43.97,249566.0,42.6447,42.6641,42.6447,42.6447,249566.0
2024-07-02 15:00:00,43.98,43.99,43.97,43.98,139129.0,42.6544,42.6641,42.6447,42.6544,139129.0
2024-07-02 15:10:00,43.98,44.0,43.98,44.0,253027.0,42.6544,42.6738,42.6544,42.6738,253027.0
2024-07-02 15:20:00,44.0,44.03,43.99,44.02,224576.0,42.6738,42.7029,42.6641,42.6932,224576.0
2024-07-02 15:30:00,44.02,44.04,44.02,44.04,297879.0,42.6932,42.7126,42.6932,42.7126,297879.0
2024-07-02 15:40:00,44.04,44.04,44.01,44.02,462984.0,42.7126,42.7126,42.6835,42.6932,462984.0
2024-07-02 15:50:00,44.02,44.03,44.01,44.02,505026.0,42.6932,42.7029,42.6835,42.6932,505026.0
2024-07-03 09:30:00,44.24,44.46,44.24,44.44,516726.0,42.9065,43.1199,42.9065,43.1005,516726.0
2024-07-03 09:40:00,44.44,44.52,44.43,44.51,1020300.0,43.1005,43.1781,43.0908,43.1684,1020300.0
2024-07-03 09:50:00,44.51,44.55,44.48,44.5,545440.0,43.1684,43.2072,43.1393,43.1587,545440.0
2024-07-03 10:00:00,44.51,44.6,44.5,44.58,550189.0,43.1684,43.2557,43.1587,43.2363,550189.0
2024-07-03 10:10:00,44.58,44.62,44.56,44.59,373960.0,43.2363,43.2751,43.2169,43.246,373960.0
2024-07-03 10:20:00,44.59,44.61,44.56,44.57,317963.0,43.246,43.2654,43.2169,43.2266,317963.0
2024-07-03 10:30:00,44.58,44.6,44.56,44.59,337801.0,43.2363,43.2557,43.2169,43.246,337801.0
2024-07-03 10:40:00,44.59,44.62,44.55,44.62,380557.0,43.246,43.2751,43.2072,43.2751,380557.0
2024-07-03 10:50:00,44.62,44.64,44.61,44.62,447304.0,43.2751,43.2945,43.2654,43.2751,447304.0
2024-07-03 11:00:00,44.62,44.62,44.54,44.58,172843.0,43.2751,43.2751,43.1975,43.2363,172843.0
2024-07-03 11:10:00,44.59,44.61,44.56,44.6,203125.0,43.246,43.2654,43.2169,43.2557,203125.0
2024-07-03 11:20:00,44.61,44.64,44.6,44.6,176896.0,43.2654,43.2945,43.2557,43.2557,176896.0
2024-07-03 11:30:00,44.59,44.61,44.58,44.59,98353.0,43.246,43.2654,43.2363,43.246,98353.0
2024-07-03 11:40:00,44.59,44.63,44.59,44.61,186653.0,43.246,43.2848,43.246,43.2654,186653.0
2024-07-03 11:50:00,44.62,44.65,44.61,44.62,140444.0,43.2751,43.3042,43.2654,43.2751,140444.0
2024-07-03 12:00:00,44.63,44.66,44.62,44.65,191091.0,43.2848,43.3139,43.2751,43.3042,191091.0
2024-07-03 12:10:00,44.65,44.67,44.64,44.66,174511.0,43.3042,43.3236,43.2945,43.3139,174511.0
2024-07-03 12:20:00,44.66,44.68,44.65,44.67,178694.0,43.3139,43.3333,43.3042,43.3236,178694.0
2024-07-03 12:30:00,44.66,44.67,44.62,44.64,177487.0,43.3139,43.3236,43.2751,43.2945,177487.0
2024-07-03 12:40:00,44.63,44.63,44.59,44.61,295986.0,43.2848,43.2848,43.246,43.2654,295986.0
2024-07-03 12:50:00,44.61,44.67,44.6,44.66,445101.0,43.2654,43.3236,43.2557,43.3139,445101.0
2024-07-05 09:30:00,44.67,44.7,44.53,44.55,235173.0,43.3236,43.3527,43.1878,43.2072,235173.0
2024-07-05 09:40:00,44.55,44.57,44.46,44.47,156598.0,43.2072,43.2266,43.1199,43.1296,156598.0
2024-07-05 09:50:00,44.47,44.47,44.42,44.45,164995.0,43.1296,43.1296,43.0811,43.1102,164995.0
2024-07-05 10:00:00,44.46,44.47,44.39,44.4,329013.0,43.1199,43.1296,43.052,43.0617,329013.0
2024-07-05 10:10:00,44.39,44.42,44.37,44.42,272046.0,43.052,43.0811,43.0326,43.0811,272046.0
2024-07-05 10:20:00,44.41,44.45,44.41,44.43,258670.0,43.0714,43.1102,43.0714,43.0908,258670.0
2024-07-05 10:30:00,44.43,44.48,44.42,44.46,216851.0,43.0908,43.1393,43.0811,43.1199,216851.0
2024-07-05 10:40:00,44.46,44.52,44.45,44.5,181876.0,43.1199,43.1781,43.1102,43.1587,181876.0
2024-07-05 10:50:00,44.49,44.52,44.48,44.51,160477.0,43.149,43.1781,43.1393,43.1684,160477.0
2024-07-05 11:00:00,44.5,44.52,44.48,44.5,178631.0,43.1587,43.1781,43.1393,43.1587,178631.0
2024-07-05 11:10:00,44.49,44.53,44.48,44.53,254793.0,43.149,43.1878,43.1393,43.1878,254793.0
2024-07-05 11:20:00,44.53,44.54,44.51,44.54,216253.0,43.1878,43.1975,43.1684,43.1975,216253.0
2024-07-05 11:30:00,44.54,44.56,44.54,44.55,138993.0,43.1975,43.2169,43.1975,43.2072,138993.0
2024-07-05 11:40:00,44.55,44.57,44.54,44.55,171819.0,43.2072,43.2266,43.1975,43.2072,171819.0
2024-07-05 11:50:00,44.55,44.56,44.53,44.54,98017.0,43.2072,43.2169,43.1878,43.1975,98017.0
2024-07-05 12:00:00,44.55,44.57,44.54,44.55,248315.0,43.2072,43.2266,43.1975,43.2072,248315.0
2024-07-05 12:10:00,44.55,44.59,44.54,44.58,132685.0,43.2072,43.246,43.1975,43.2363,132685.0
2024-07-05 12:20:00,44.58,44.6,44.56,44.58,145338.0,43.2363,43.2557,43.2169,43.2363,145338.0
2024-07-05 12:30:00,44.58,44.58,44.54,44.56,216787.0,43.2363,43.2363,43.1975,43.2169,216787.0
2024-07-05 12:40:00,44.55,44.56,44.53,44.54,127913.0,43.2072,43.2169,43.1878,43.1975,127913.0
2024-07-05 12:50:00,44.55,44.56,44.53,44.55,85276.0,43.2072,43.2169,43.1878,43.2072,85276.0
2024-07-05 13:00:00,44.55,44.56,44.54,44.56,189284.0,43.2072,43.2169,43.1975,43.2169,189284.0
2024-07-05 13:10:00,44.55,44.56,44.54,44.55,191303.0,43.2072,43.2169,43.1975,43.2072,191303.0
2024-07-05 13:20:00,44.55,44.58,44.54,44.58,151436.0,43.2072,43.2363,43.1975,43.2363,151436.0
2024-07-05 13:30:00,44.58,44.58,44.55,44.57,124327.0,43.2363,43.2363,43.2072,43.2266,124327.0
2024-07-05 13:40:00,44.58,44.6,44.56,44.59,93936.0,43.2363,43.2557,43.2169,43.246,93936.0
2024-07-05 13:50:00,44.59,44.6,44.57,44.6,182693.0,43.246,43.2557,43.2266,43.2557,182693.0
2024-07-05 14:00:00,44.6,44.6,44.58,44.58,133920.0,43.2557,43.2557,43.2363,43.2363,133920.0
2024-07-05 14:10:00,44.58,44.6,44.57,44.59,69482.0,43.2363,43.2557,43.2266,43.246,69482.0
2024-07-05 14:20:00,44.59,44.6,44.58,44.58,81743.0,43.246,43.2557,43.2363,43.2363,81743.0
2024-07-05 14:30:00,44.59,44.6,44.57,44.59,142459.0,43.246,43.2557,43.2266,43.246,142459.0
2024-07-05 14:40:00,44.59,44.62,44.58,44.62,104854.0,43.246,43.2751,43.2363,43.2751,104854.0
2024-07-05 14:50:00,44.62,44.64,44.61,44.63,91375.0,43.2751,43.2945,43.2654,43.2848,91375.0
2024-07-05 15:00:00,44.63,44.64,44.62,44.63,84868.0,43.2848,43.2945,43.2751,43.2848,84868.0
2024-07-05 15:10:00,44.63,44.63,44.61,44.62,64382.0,43.2848,43.2848,43.2654,43.2751,64382.0
2024-07-05 15:20:00,44.62,44.63,44.61,44.62,60438.0,43.2751,43.2848,43.2654,43.2751,60438.0
2024-07-05 15:30:00,44.63,44.64,44.62,44.63,86587.0,43.2848,43.2945,43.2751,43.2848,86587.0
2024-07-05 15:40:00,44.64,44.66,44.63,44.65,145102.0,43.2945,43.3139,43.2848,43.3042,145102.0
2024-07-05 15:50:00,44.66,44.66,44.64,44.65,615992.0,43.3139,43.3139,43.2945,43.3042,615992.0
2024-07-08 09:30:00,44.7,44.8,44.7,44.77,313532.0,43.3527,43.4497,43.3527,43.4206,313532.0
2024-07-08 09:40:00,44.77,44.78,44.72,44.73,462215.0,43.4206,43.4303,43.3721,43.3818,462215.0
2024-07-08 09:50:00,44.74,44.77,44.73,44.76,332048.0,43.3915,43.4206,43.3818,43.4109,332048.0
2024-07-08 10:00:00,44.77,44.78,44.73,44.77,318779.0,43.4206,43.4303,43.3818,43.4206,318779.0
2024-07-08 10:10:00,44.76,44.78,44.73,44.74,179405.0,43.4109,43.4303,43.3818,43.3915,179405.0
2024-07-08 10:20:00,44.73,44.74,44.7,44.73,214363.0,43.3818,43.3915,43.3527,43.3818,214363.0
2024-07-08 10:30:00,44.72,44.73,44.67,44.71,283796.0,43.3721,43.3818,43.3236,43.3624,283796.0
2024-07-08 10:40:00,44.7,44.71,44.68,44.71,175711.0,43.3527,43.3624,43.3333,43.3624,175711.0
2024-07-08 10:50:00,44.7,44.7,44.66,44.69,158042.0,43.3527,43.3527,43.3139,43.343,158042.0
2024-07-08 11:00:00,44.69,44.71,44.68,44.7,201951.0,43.343,43.3624,43.3333,43.3527,201951.0
2024-07-08 11:10:00,44.69,44.71,44.67,44.69,134309.0,43.343,43.3624,43.3236,43.343,134309.0
2024-07-08 11:20:00,44.69,44.71,44.68,44.71,156547.0,43.343,43.3624,43.3333,43.3624,156547.0
2024-07-08 11:30:00,44.7,44.72,44.66,44.67,262183.0,43.3527,43.3721,43.3139,43.3236,262183.0
2024-07-08 11:40:00,44.68,44.68,44.65,44.66,103844.0,43.3333,43.3333,43.3042,43.3139,103844.0
2024-07-08 11:50:00,44.66,44.67,44.65,44.66,162058.0,43.3139,43.3236,43.3042,43.3139,162058.0
2024-07-08 12:00:00,44.66,44.66,44.61,44.62,144853.0,43.3139,43.3139,43.2654,43.2751,144853.0
2024-07-08 12:10:00,44.62,44.63,44.61,44.62,124951.0,43.2751,43.2848,43.2654,43.2751,124951.0
2024-07-08 12:20:00,44.61,44.64,44.61,44.63,113964.0,43.2654,43.2945,43.2654,43.2848,113964.0
2024-07-08 12:30:00,44.62,44.64,44.62,44.63,113417.0,43.2751,43.2945,43.2751,43.2848,113417.0
2024-07-08 12:40:00,44.63,44.66,44.62,44.66,140768.0,43.2848,43.3139,43.2751,43.3139,140768.0
2024-07-08 12:50:00,44.65,44.67,44.65,44.65,343976.0,43.3042,43.3236,43.3042,43.3042,343976.0
2024-07-08 13:00:00,44.65,44.66,44.64,44.65,129124.0,43.3042,43.3139,43.2945,43.3042,129124.0
2024-07-08 13:10:00,44.64,44.66,44.63,44.66,107417.0,43.2945,43.3139,43.2848,43.3139,107417.0
2024-07-08 13:20:00,44.65,44.67,44.64,44.65,52449.0,43.3042,43.3236,43.2945,43.3042,52449.0
2024-07-08 13:30:00,44.64,44.68,44.64,44.68,66566.0,43.2945,43.3333,43.2945,43.3333,66566.0
2024-07-08 13:40:00,44.69,44.69,44.67,44.69,48319.0,43.343,43.343,43.3236,43.343,48319.0
2024-07-08 13:50:00,44.68,44.7,44.68,44.7,47957.0,43.3333,43.3527,43.3333,43.3527,47957.0
2024-07-08 14:00:00,44.7,44.7,44.66,44.66,92262.0,43.3527,43.3527,43.3139,43.3139,92262.0
2024-07-08 14:10:00,44.67,44.68,44.66,44.68,181322.0,43.3236,43.3333,43.3139,43.3333,181322.0
2024-07-08 14:20:00,44.67,44.68,44.66,44.68,94254.0,43.3236,43.3333,43.3139,43.3333,94254.0
2024-07-08 14:30:00,44.68,44.68,44.65,44.65,161519.0,43.3333,43.3333,43.3042,43.3042,161519.0
2024-07-08 14:40:00,44.66,44.66,44.61,44.63,205481.0,43.3139,43.3139,43.2654,43.2848,205481.0
2024-07-08 14:50:00,44.63,44.66,44.63,44.65,101844.0,43.2848,43.3139,43.2848,43.3042,101844.0
2024-07-08 15:00:00,44.65,44.66,44.64,44.64,115365.0,43.3042,43.3139,43.2945,43.2945,115365.0
2024-07-08 15:10:00,44.64,44.65,44.63,44.65,109896.0,43.2945,43.3042,43.2848,43.3042,109896.0
2024-07-08 15:20:00,44.65,44.65,44.63,44.63,102638.0,43.3042,43.3042,43.2848,43.2848,102638.0
2024-07-08 15:30:00,44.64,44.65,44.63,44.64,117248.0,43.2945,43.3042,43.2848,43.2945,117248.0
2024-07-08 15:40:00,44.64,44.66,44.63,44.66,327561.0,43.2945,43.3139,43.2848,43.3139,327561.0
2024-07-08 15:50:00,44.66,44.66,44.64,44.66,664793.0,43.3139,43.3139,43.2945,43.3139,664793.0
2024-07-09 09:30:00,44.77,44.77,44.65,44.73,432214.0,43.4206,43.4206,43.3042,43.3818,432214.0
2024-07-09 09:40:00,44.73,44.79,44.72,44.79,107249.0,43.3818,43.44,43.3721,43.44,107249.0
2024-07-09 09:50:00,44.79,44.8,44.75,44.76,235644.0,43.44,43.4497,43.4012,43.4109,235644.0
2024-07-09 10:00:00,44.75,44.78,44.71,44.74,235921.0,43.4012,43.4303,43.3624,43.3915,235921.0
2024-07-09 10:10:00,44.74,44.79,44.72,44.78,283154.0,43.3915,43.44,43.3721,43.4303,283154.0
2024-07-09 10:20:00,44.77,44.8,44.74,44.77,315428.0,43.4206,43.4497,43.3915,43.4206,315428.0
2024-07-09 10:30:00,44.77,44.8,44.74,44.8,220888.0,43.4206,43.4497,43.3915,43.4497,220888.0
2024-07-09 10:40:00,44.8,44.83,44.79,44.82,269280.0,43.4497,43.4788,43.44,43.4691,269280.0
2024-07-09 10:50:00,44.82,44.82,44.79,44.8,491422.0,43.4691,43.4691,43.44,43.4497,491422.0
2024-07-09 11:00:00,44.8,44.82,44.79,44.8,158703.0,43.4497,43.4691,43.44,43.4497,158703.0
2024-07-09 11:10:00,44.8,44.81,44.76,44.76,194465.0,43.4497,43.4594,43.4109,43.4109,194465.0
2024-07-09 11:20:00,44.76,44.76,44.69,44.71,262312.0,43.4109,43.4109,43.343,43.3624,262312.0
2024-07-09 11:30:00,44.71,44.72,44.69,44.69,144127.0,43.3624,43.3721,43.343,43.343,144127.0
2024-07-09 11:40:00,44.7,44.77,44.68,44.77,131393.0,43.3527,43.4206,43.3333,43.4206,131393.0
2024-07-09 11:50:00,44.76,44.79,44.75,44.78,185527.0,43.4109,43.44,43.4012,43.4303,185527.0
2024-07-09 12:00:00,44.78,44.8,44.77,44.79,109107.0,43.4303,43.4497,43.4206,43.44,109107.0
2024-07-09 12:10:00,44.8,44.82,44.79,44.8,132852.0,43.4497,43.4691,43.44,43.4497,132852.0
2024-07-09 12:20:00,44.8,44.83,44.79,44.81,110773.0,43.4497,43.4788,43.44,43.4594,110773.0
2024-07-09 12:30:00,44.8,44.83,44.8,44.81,173193.0,43.4497,43.4788,43.4497,43.4594,173193.0
2024-07-09 12:40:00,44.8,44.82,44.77,44.78,169888.0,43.4497,43.4691,43.4206,43.4303,169888.0
2024-07-09 12:50:00,44.79,44.84,44.78,44.84,237768.0,43.44,43.4885,43.4303,43.4885,237768.0
2024-07-09 13:00:00,44.84,44.87,44.82,44.86,180263.0,43.4885,43.5176,43.4691,43.5079,180263.0
2024-07-09 13:10:00,44.87,44.87,44.81,44.82,145941.0,43.5176,43.5176,43.4594,43.4691,145941.0
2024-07-09 13:20:00,44.82,44.84,44.8,44.84,79820.0,43.4691,43.4885,43.4497,43.4885,79820.0
2024-07-09 13:30:00,44.83,44.86,44.83,44.84,166634.0,43.4788,43.5079,43.4788,43.4885,166634.0
2024-07-09 13:40:00,44.84,44.85,44.83,44.84,55323.0,43.4885,43.4982,43.4788,43.4885,55323.0
2024-07-09 13:50:00,44.83,44.85,44.83,44.84,114753.0,43.4788,43.4982,43.4788,43.4885,114753.0
2024-07-09 14:00:00,44.83,44.85,44.82,44.83,127572.0,43.4788,43.4982,43.4691,43.4788,127572.0
2024-07-09 14:10:00,44.84,44.84,44.82,44.83,189626.0,43.4885,43.4885,43.4691,43.4788,189626.0
2024-07-09 14:20:00,44.82,44.83,44.81,44.81,195521.0,43.4691,43.4788,43.4594,43.4594,195521.0
2024-07-09 14:30:00,44.82,44.83,44.8,44.83,177691.0,43.4691,43.4788,43.4497,43.4788,177691.0
2024-07-09 14:40:00,44.83,44.84,44.81,44.84,128939.0,43.4788,43.4885,43.4594,43.4885,128939.0
2024-07-09 14:50:00,44.84,44.84,44.81,44.82,240673.0,43.4885,43.4885,43.4594,43.4691,240673.0
2024-07-09 15:00:00,44.81,44.82,44.8,44.8,148989.0,43.4594,43.4691,43.4497,43.4497,148989.0
2024-07-09 15:10:00,44.8,44.82,44.8,44.82,159803.0,43.4497,43.4691,43.4497,43.4691,159803.0
2024-07-09 15:20:00,44.82,44.82,44.81,44.82,153326.0,43.4691,43.4691,43.4594,43.4691,153326.0
2024-07-09 15:30:00,44.82,44.83,44.81,44.82,442306.0,43.4691,43.4788,43.4594,43.4691,442306.0
2024-07-09 15:40:00,44.82,44.83,44.82,44.83,308268.0,43.4691,43.4788,43.4691,43.4788,308268.0
2024-07-09 15:50:00,44.83,44.85,44.82,44.83,959945.0,43.4788,43.4982,43.4691,43.4788,959945.0
2024-07-10 09:30:00,44.95,44.98,44.91,44.92,376135.0,43.5951,43.6242,43.5564,43.5661,376135.0
2024-07-10 09:40:00,44.91,44.94,44.89,44.92,150416.0,43.5564,43.5855,43.537,43.5661,150416.0
2024-07-10 09:50:00,44.93,44.98,44.91,44.95,95391.0,43.5758,43.6242,43.5564,43.5951,95391.0
2024-07-10 10:00:00,44.95,45.0,44.93,45.0,178834.0,43.5951,43.6436,43.5758,43.6436,178834.0
2024-07-10 10:10:00,45.0,45.0,44.95,44.98,175430.0,43.6436,43.6436,43.5951,43.6242,175430.0
2024-07-10 10:20:00,44.98,44.99,44.95,44.98,211432.0,43.6242,43.6339,43.5951,43.6242,211432.0
2024-07-10 10:30:00,44.98,44.99,44.95,44.96,213032.0,43.6242,43.6339,43.5951,43.6048,213032.0
2024-07-10 10:40:00,44.95,44.97,44.94,44.96,134189.0,43.5951,43.6145,43.5855,43.6048,134189.0
2024-07-10 10:50:00,44.96,44.96,44.89,44.9,170367.0,43.6048,43.6048,43.537,43.5467,170367.0
2024-07-10 11:00:00,44.9,44.95,44.88,44.93,977729.0,43.5467,43.5951,43.5273,43.5758,977729.0
2024-07-10 11:10:00,44.94,44.96,44.93,44.94,248842.0,43.5855,43.6048,43.5758,43.5855,248842.0
2024-07-10 11:20:00,44.94,44.96,44.93,44.96,179820.0,43.5855,43.6048,43.5758,43.6048,179820.0
2024-07-10 11:30:00,44.96,44.97,44.94,44.96,127166.0,43.6048,43.6145,43.5855,43.6048,127166.0
2024-07-10 11:40:00,44.96,44.99,44.95,44.98,203638.0,43.6048,43.6339,43.5951,43.6242,203638.0
2024-07-10 11:50:00,44.98,44.99,44.96,44.98,177953.0,43.6242,43.6339,43.6048,43.6242,177953.0
2024-07-10 12:00:00,44.97,44.98,44.95,44.96,155823.0,43.6145,43.6242,43.5951,43.6048,155823.0
2024-07-10 12:10:00,44.96,44.99,44.95,44.98,82994.0,43.6048,43.6339,43.5951,43.6242,82994.0
2024-07-10 12:20:00,44.98,45.0,44.98,44.98,102814.0,43.6242,43.6436,43.6242,43.6242,102814.0
2024-07-10 12:30:00,44.98,45.0,44.95,44.97,134801.0,43.6242,43.6436,43.5951,43.6145,134801.0
2024-07-10 12:40:00,44.97,44.98,44.95,44.96,103487.0,43.6145,43.6242,43.5951,43.6048,103487.0
2024-07-10 12:50:00,44.95,44.96,44.93,44.96,154188.0,43.5951,43.6048,43.5758,43.6048,154188.0
2024-07-10 13:00:00,44.95,44.99,44.95,44.96,133243.0,43.5951,43.6339,43.5951,43.6048,133243.0
2024-07-10 13:10:00,44.96,44.97,44.95,44.97,142948.0,43.6048,43.6145,43.5951,43.6145,142948.0
2024-07-10 13:20:00,44.97,44.97,44.93,44.95,98476.0,43.6145,43.6145,43.5758,43.5951,98476.0
2024-07-10 13:30:00,44.96,44.96,44.94,44.96,73124.0,43.6048,43.6048,43.5855,43.6048,73124.0
2024-07-10 13:40:00,44.96,44.96,44.94,44.96,193740.0,43.6048,43.6048,43.5855,43.6048,193740.0
2024-07-10 13:50:00,44.95,44.96,44.94,44.95,106380.0,43.5951,43.6048,43.5855,43.5951,106380.0
2024-07-10 14:00:00,44.95,44.96,44.93,44.93,101706.0,43.5951,43.6048,43.5758,43.5758,101706.0
2024-07-10 14:10:00,44.93,44.95,44.92,44.95,140088.0,43.5758,43.5951,43.5661,43.5951,140088.0
2024-07-10 14:20:00,44.94,44.96,44.94,44.96,117492.0,43.5855,43.6048,43.5855,43.6048,117492.0
2024-07-10 14:30:00,44.96,44.98,44.95,44.98,133584.0,43.6048,43.6242,43.5951,43.6242,133584.0
2024-07-10 14:40:00,44.98,45.0,44.97,45.0,135861.0,43.6242,43.6436,43.6145,43.6436,135861.0
2024-07-10 14:50:00,45.0,45.01,44.98,44.98,136655.0,43.6436,43.6533,43.6242,43.6242,136655.0
2024-07-10 15:00:00,44.98,45.0,44.97,45.0,145373.0,43.6242,43.6436,43.6145,43.6436,145373.0
2024-07-10 15:10:00,45.0,45.0,44.98,45.0,169574.0,43.6436,43.6436,43.6242,43.6436,169574.0
2024-07-10 15:20:00,45.0,45.0,44.99,45.0,94563.0,43.6436,43.6436,43.6339,43.6436,94563.0
2024-07-10 15:30:00,45.0,45.01,44.98,45.01,195799.0,43.6436,43.6533,43.6242,43.6533,195799.0
2024-07-10 15:40:00,45.01,45.03,45.0,45.02,325408.0,43.6533,43.6727,43.6436,43.663,325408.0
2024-07-10 15:50:00,45.03,45.04,45.02,45.02,443494.0,43.6727,43.6824,43.663,43.663,443494.0
2024-07-11 09:30:00,45.49,45.53,45.44,45.45,387308.0,44.1189,44.1577,44.0704,44.0801,387308.0
2024-07-11 09:40:00,45.44,45.5,45.39,45.48,194212.0,44.0704,44.1286,44.0219,44.1092,194212.0
2024-07-11 09:50:00,45.48,45.52,45.46,45.51,315154.0,44.1092,44.148,44.0898,44.1383,315154.0
2024-07-11 10:00:00,45.52,45.59,45.5,45.55,358304.0,44.148,44.2159,44.1286,44.1771,358304.0
2024-07-11 10:10:00,45.55,45.55,45.4,45.41,414662.0,44.1771,44.1771,44.0316,44.0413,414662.0
2024-07-11 10:20:00,45.41,45.44,45.38,45.42,227549.0,44.0413,44.0704,44.0122,44.051,227549.0
2024-07-11 10:30:00,45.42,45.46,45.4,45.43,316672.0,44.051,44.0898,44.0316,44.0607,316672.0
2024-07-11 10:40:00,45.42,45.45,45.4,45.45,143632.0,44.051,44.0801,44.0316,44.0801,143632.0
2024-07-11 10:50:00,45.45,45.51,45.43,45.44,181200.0,44.0801,44.1383,44.0607,44.0704,181200.0
2024-07-11 11:00:00,45.45,45.46,45.39,45.45,264988.0,44.0801,44.0898,44.0219,44.0801,264988.0
2024-07-11 11:10:00,45.45,45.46,45.41,45.43,171098.0,44.0801,44.0898,44.0413,44.0607,171098.0
2024-07-11 11:20:00,45.43,45.44,45.34,45.36,317356.0,44.0607,44.0704,43.9734,43.9928,317356.0
2024-07-11 11:30:00,45.35,45.38,45.33,45.35,172915.0,43.9831,44.0122,43.9637,43.9831,172915.0
2024-07-11 11:40:00,45.36,45.38,45.32,45.35,174921.0,43.9928,44.0122,43.954,43.9831,174921.0
2024-07-11 11:50:00,45.36,45.37,45.3,45.31,178390.0,43.9928,44.0025,43.9346,43.9443,178390.0
2024-07-11 12:00:00,45.31,45.34,45.27,45.33,230789.0,43.9443,43.9734,43.9055,43.9637,230789.0
2024-07-11 12:10:00,45.34,45.35,45.32,45.32,225837.0,43.9734,43.9831,43.954,43.954,225837.0
2024-07-11 12:20:00,45.33,45.35,45.31,45.34,124423.0,43.9637,43.9831,43.9443,43.9734,124423.0
2024-07-11 12:30:00,45.34,45.37,45.33,45.35,138504.0,43.9734,44.0025,43.9637,43.9831,138504.0
2024-07-11 12:40:00,45.34,45.36,45.3,45.3,220236.0,43.9734,43.9928,43.9346,43.9346,220236.0
2024-07-11 12:50:00,45.31,45.34,45.3,45.32,90921.0,43.9443,43.9734,43.9346,43.954,90921.0
2024-07-11 13:00:00,45.32,45.33,45.28,45.32,244018.0,43.954,43.9637,43.9152,43.954,244018.0
2024-07-11 13:10:00,45.33,45.36,45.3,45.35,213677.0,43.9637,43.9928,43.9346,43.9831,213677.0
2024-07-11 13:20:00,45.36,45.38,45.34,45.34,182538.0,43.9928,44.0122,43.9734,43.9734,182538.0
2024-07-11 13:30:00,45.35,45.35,45.31,45.32,105531.0,43.9831,43.9831,43.9443,43.954,105531.0
2024-07-11 13:40:00,45.31,45.33,45.29,45.31,131421.0,43.9443,43.9637,43.9249,43.9443,131421.0
2024-07-11 13:50:00,45.31,45.33,45.3,45.3,92181.0,43.9443,43.9637,43.9346,43.9346,92181.0
2024-07-11 14:00:00,45.31,45.31,45.28,45.3,143114.0,43.9443,43.9443,43.9152,43.9346,143114.0
2024-07-11 14:10:00,45.3,45.34,45.29,45.33,79174.0,43.9346,43.9734,43.9249,43.9637,79174.0
2024-07-11 14:20:00,45.33,45.35,45.3,45.31,75136.0,43.9637,43.9831,43.9346,43.9443,75136.0
2024-07-11 14:30:00,45.31,45.35,45.31,45.34,133085.0,43.9443,43.9831,43.9443,43.9734,133085.0
2024-07-11 14:40:00,45.34,45.36,45.33,45.33,99565.0,43.9734,43.9928,43.9637,43.9637,99565.0
2024-07-11 14:50:00,45.33,45.35,45.32,45.34,116236.0,43.9637,43.9831,43.954,43.9734,116236.0
2024-07-11 15:00:00,45.34,45.36,45.33,45.35,105170.0,43.9734,43.9928,43.9637,43.9831,105170.0
2024-07-11 15:10:00,45.35,45.36,45.34,45.36,102074.0,43.9831,43.9928,43.9734,43.9928,102074.0
2024-07-11 15:20:00,45.36,45.36,45.33,45.34,98011.0,43.9928,43.9928,43.9637,43.9734,98011.0
2024-07-11 15:30:00,45.34,45.38,45.33,45.37,99496.0,43.9734,44.0122,43.9637,44.0025,99496.0
2024-07-11 15:40:00,45.38,45.38,45.35,45.36,164031.0,44.0122,44.0122,43.9831,43.9928,164031.0
2024-07-11 15:50:00,45.36,45.4,45.36,45.37,784286.0,43.9928,44.0316,43.9928,44.0025,784286.0
2024-07-12 09:30:00,45.56,45.65,45.55,45.64,356816.0,44.1868,44.2741,44.1771,44.2644,356816.0
2024-07-12 09:40:00,45.65,45.66,45.58,45.64,302138.0,44.2741,44.2837,44.2062,44.2644,302138.0
2024-07-12 09:50:00,45.64,45.65,45.61,45.63,135295.0,44.2644,44.2741,44.2353,44.2547,135295.0
2024-07-12 10:00:00,45.63,45.69,45.61,45.68,180189.0,44.2547,44.3128,44.2353,44.3031,180189.0
2024-07-12 10:10:00,45.68,45.73,45.67,45.68,232687.0,44.3031,44.3516,44.2934,44.3031,232687.0
2024-07-12 10:20:00,45.69,45.69,45.64,45.68,193357.0,44.3128,44.3128,44.2644,44.3031,193357.0
2024-07-12 10:30:00,45.68,45.7,45.66,45.68,139346.0,44.3031,44.3225,44.2837,44.3031,139346.0
2024-07-12 10:40:00,45.68,45.68,45.6,45.62,136838.0,44.3031,44.3031,44.2256,44.245,136838.0
2024-07-12 10:50:00,45.63,45.64,45.6,45.63,117883.0,44.2547,44.2644,44.2256,44.2547,117883.0
2024-07-12 11:00:00,45.63,45.65,45.61,45.64,115641.0,44.2547,44.2741,44.2353,44.2644,115641.0
2024-07-12 11:10:00,45.65,45.66,45.6,45.61,66463.0,44.2741,44.2837,44.2256,44.2353,66463.0
2024-07-12 11:20:00,45.61,45.63,45.59,45.62,104292.0,44.2353,44.2547,44.2159,44.245,104292.0
2024-07-12 11:30:00,45.63,45.64,45.61,45.64,117135.0,44.2547,44.2644,44.2353,44.2644,117135.0
2024-07-12 11:40:00,45.64,45.67,45.63,45.66,97845.0,44.2644,44.2934,44.2547,44.2837,97845.0
2024-07-12 11:50:00,45.66,45.68,45.62,45.62,172919.0,44.2837,44.3031,44.245,44.245,172919.0
2024-07-12 12:00:00,45.61,45.64,45.57,45.58,560477.0,44.2353,44.2644,44.1965,44.2062,560477.0
2024-07-12 12:10:00,45.58,45.62,45.58,45.62,70837.0,44.2062,44.245,44.2062,44.245,70837.0
2024-07-12 12:20:00,45.62,45.63,45.6,45.62,118058.0,44.245,44.2547,44.2256,44.245,118058.0
2024-07-12 12:30:00,45.62,45.63,45.61,45.63,62985.0,44.245,44.2547,44.2353,44.2547,62985.0
2024-07-12 12:40:00,45.63,45.63,45.61,45.62,172106.0,44.2547,44.2547,44.2353,44.245,172106.0
2024-07-12 12:50:00,45.62,45.66,45.61,45.65,91064.0,44.245,44.2837,44.2353,44.2741,91064.0
2024-07-12 13:00:00,45.65,45.66,45.62,45.64,82760.0,44.2741,44.2837,44.245,44.2644,82760.0
2024-07-12 13:10:00,45.64,45.65,45.63,45.64,91913.0,44.2644,44.2741,44.2547,44.2644,91913.0
2024-07-12 13:20:00,45.63,45.66,45.62,45.66,47447.0,44.2547,44.2837,44.245,44.2837,47447.0
2024-07-12 13:30:00,45.66,45.67,45.64,45.67,58121.0,44.2837,44.2934,44.2644,44.2934,58121.0
2024-07-12 13:40:00,45.67,45.7,45.67,45.7,191480.0,44.2934,44.3225,44.2934,44.3225,191480.0
2024-07-12 13:50:00,45.7,45.72,45.69,45.7,55907.0,44.3225,44.3419,44.3128,44.3225,55907.0
2024-07-12 14:00:00,45.7,45.7,45.68,45.7,67503.0,44.3225,44.3225,44.3031,44.3225,67503.0
2024-07-12 14:10:00,45.7,45.71,45.68,45.69,104042.0,44.3225,44.3322,44.3031,44.3128,104042.0
2024-07-12 14:20:00,45.69,45.69,45.65,45.67,83269.0,44.3128,44.3128,44.2741,44.2934,83269.0
2024-07-12 14:30:00,45.68,45.69,45.66,45.69,91159.0,44.3031,44.3128,44.2837,44.3128,91159.0
2024-07-12 14:40:00,45.69,45.7,45.68,45.7,107628.0,44.3128,44.3225,44.3031,44.3225,107628.0
2024-07-12 14:50:00,45.7,45.71,45.67,45.71,87509.0,44.3225,44.3322,44.2934,44.3322,87509.0
2024-07-12 15:00:00,45.71,45.71,45.69,45.71,68552.0,44.3322,44.3322,44.3128,44.3322,68552.0
2024-07-12 15:10:00,45.71,45.71,45.68,45.69,115895.0,44.3322,44.3322,44.3031,44.3128,115895.0
2024-07-12 15:20:00,45.69,45.7,45.68,45.7,81830.0,44.3128,44.3225,44.3031,44.3225,81830.0
2024-07-12 15:30:00,45.69,45.69,45.64,45.64,168320.0,44.3128,44.3128,44.2644,44.2644,168320.0
2024-07-12 15:40:00,45.64,45.65,45.6,45.61,172469.0,44.2644,44.2741,44.2256,44.2353,172469.0
2024-07-12 15:50:00,45.6,45.61,45.57,45.61,520356.0,44.2256,44.2353,44.1965,44.2353,520356.0
2024-07-15 09:30:00,45.34,45.34,45.19,45.22,457184.0,43.9734,43.9734,43.8279,43.857,457184.0
2024-07-15 09:40:00,45.23,45.26,45.19,45.23,173568.0,43.8667,43.8958,43.8279,43.8667,173568.0
2024-07-15 09:50:00,45.22,45.26,45.19,45.23,111143.0,43.857,43.8958,43.8279,43.8667,111143.0
2024-07-15 10:00:00,45.23,45.28,45.23,45.27,385025.0,43.8667,43.9152,43.8667,43.9055,385025.0
2024-07-15 10:10:00,45.27,45.28,45.23,45.26,213824.0,43.9055,43.9152,43.8667,43.8958,213824.0
2024-07-15 10:20:00,45.26,45.26,45.22,45.25,162272.0,43.8958,43.8958,43.857,43.8861,162272.0
2024-07-15 10:30:00,45.25,45.26,45.23,45.25,186236.0,43.8861,43.8958,43.8667,43.8861,186236.0
2024-07-15 10:40:00,45.25,45.26,45.21,45.24,79918.0,43.8861,43.8958,43.8473,43.8764,79918.0
2024-07-15 10:50:00,45.23,45.27,45.22,45.26,127112.0,43.8667,43.9055,43.857,43.8958,127112.0
2024-07-15 11:00:00,45.26,45.31,45.25,45.29,152797.0,43.8958,43.9443,43.8861,43.9249,152797.0
2024-07-15 11:10:00,45.3,45.32,45.29,45.32,128582.0,43.9346,43.954,43.9249,43.954,128582.0
2024-07-15 11:20:00,45.32,45.33,45.29,45.3,94789.0,43.954,43.9637,43.9249,43.9346,94789.0
2024-07-15 11:30:00,45.3,45.33,45.27,45.33,102486.0,43.9346,43.9637,43.9055,43.9637,102486.0
2024-07-15 11:40:00,45.33,45.34,45.28,45.32,128727.0,43.9637,43.9734,43.9152,43.954,128727.0
2024-07-15 11:50:00,45.32,45.32,45.3,45.3,121130.0,43.954,43.954,43.9346,43.9346,121130.0
2024-07-15 12:00:00,45.31,45.31,45.26,45.28,140371.0,43.9443,43.9443,43.8958,43.9152,140371.0
2024-07-15 12:10:00,45.28,45.28,45.23,45.23,260733.0,43.9152,43.9152,43.8667,43.8667,260733.0
2024-07-15 12:20:00,45.23,45.26,45.21,45.24,109421.0,43.8667,43.8958,43.8473,43.8764,109421.0
2024-07-15 12:30:00,45.23,45.24,45.2,45.21,167867.0,43.8667,43.8764,43.8376,43.8473,167867.0
2024-07-15 12:40:00,45.21,45.27,45.18,45.19,282870.0,43.8473,43.9055,43.8182,43.8279,282870.0
2024-07-15 12:50:00,45.19,45.2,45.16,45.2,114346.0,43.8279,43.8376,43.7988,43.8376,114346.0
2024-07-15 13:00:00,45.2,45.2,45.11,45.16,211027.0,43.8376,43.8376,43.7503,43.7988,211027.0
2024-07-15 13:10:00,45.16,45.16,45.13,45.16,165914.0,43.7988,43.7988,43.7697,43.7988,165914.0
2024-07-15 13:20:00,45.16,45.17,45.13,45.14,94856.0,43.7988,43.8085,43.7697,43.7794,94856.0
2024-07-15 13:30:00,45.13,45.14,45.1,45.1,265457.0,43.7697,43.7794,43.7406,43.7406,265457.0
2024-07-15 13:40:00,45.1,45.11,45.09,45.1,96569.0,43.7406,43.7503,43.7309,43.7406,96569.0
2024-07-15 13:50:00,45.09,45.13,45.09,45.11,106171.0,43.7309,43.7697,43.7309,43.7503,106171.0
2024-07-15 14:00:00,45.11,45.13,45.1,45.12,629483.0,43.7503,43.7697,43.7406,43.76,629483.0
2024-07-15 14:10:00,45.12,45.12,45.09,45.11,154594.0,43.76,43.76,43.7309,43.7503,154594.0
2024-07-15 14:20:00,45.1,45.15,45.1,45.14,197859.0,43.7406,43.7891,43.7406,43.7794,197859.0
2024-07-15 14:30:00,45.14,45.17,45.12,45.15,342099.0,43.7794,43.8085,43.76,43.7891,342099.0
2024-07-15 14:40:00,45.15,45.16,45.13,45.16,194084.0,43.7891,43.7988,43.7697,43.7988,194084.0
2024-07-15 14:50:00,45.16,45.16,45.14,45.16,358120.0,43.7988,43.7988,43.7794,43.7988,358120.0
2024-07-15 15:00:00,45.16,45.16,45.13,45.15,153745.0,43.7988,43.7988,43.7697,43.7891,153745.0
2024-07-15 15:10:00,45.15,45.17,45.14,45.16,122379.0,43.7891,43.8085,43.7794,43.7988,122379.0
2024-07-15 15:20:00,45.17,45.17,45.14,45.15,317257.0,43.8085,43.8085,43.7794,43.7891,317257.0
2024-07-15 15:30:00,45.15,45.15,45.13,45.14,163631.0,43.7891,43.7891,43.7697,43.7794,163631.0
2024-07-15 15:40:00,45.14,45.15,45.11,45.11,259486.0,43.7794,43.7891,43.7503,43.7503,259486.0
2024-07-15 15:50:00,45.12,45.14,45.08,45.13,294811.0,43.76,43.7794,43.7212,43.7697,294811.0
2024-07-16 09:30:00,45.18,45.25,45.15,45.25,547629.0,43.8182,43.8861,43.7891,43.8861,547629.0
2024-07-16 09:40:00,45.24,45.25,45.2,45.22,153212.0,43.8764,43.8861,43.8376,43.857,153212.0
2024-07-16 09:50:00,45.22,45.26,45.2,45.22,65243.0,43.857,43.8958,43.8376,43.857,65243.0
2024-07-16 10:00:00,45.22,45.26,45.22,45.22,575071.0,43.857,43.8958,43.857,43.857,575071.0
2024-07-16 10:10:00,45.22,45.24,45.2,45.24,357537.0,43.857,43.8764,43.8376,43.8764,357537.0
2024-07-16 10:20:00,45.23,45.27,45.23,45.25,213909.0,43.8667,43.9055,43.8667,43.8861,213909.0
2024-07-16 10:30:00,45.26,45.29,45.24,45.29,202812.0,43.8958,43.9249,43.8764,43.9249,202812.0
2024-07-16 10:40:00,45.29,45.3,45.26,45.28,236332.0,43.9249,43.9346,43.8958,43.9152,236332.0
2024-07-16 10:50:00,45.28,45.29,45.25,45.25,143754.0,43.9152,43.9249,43.8861,43.8861,143754.0
2024-07-16 11:00:00,45.26,45.32,45.25,45.3,97987.0,43.8958,43.954,43.8861,43.9346,97987.0
2024-07-16 11:10:00,45.31,45.32,45.29,45.29,109100.0,43.9443,43.954,43.9249,43.9249,109100.0
2024-07-16 11:20:00,45.3,45.3,45.24,45.25,193420.0,43.9346,43.9346,43.8764,43.8861,193420.0
2024-07-16 11:30:00,45.25,45.27,45.22,45.27,195163.0,43.8861,43.9055,43.857,43.9055,195163.0
2024-07-16 11:40:00,45.27,45.28,45.26,45.27,104777.0,43.9055,43.9152,43.8958,43.9055,104777.0
2024-07-16 11:50:00,45.27,45.27,45.24,45.25,93122.0,43.9055,43.9055,43.8764,43.8861,93122.0
2024-07-16 12:00:00,45.25,45.27,45.23,45.23,71203.0,43.8861,43.9055,43.8667,43.8667,71203.0
2024-07-16 12:10:00,45.23,45.26,45.22,45.24,178298.0,43.8667,43.8958,43.857,43.8764,178298.0
2024-07-16 12:20:00,45.25,45.26,45.21,45.22,94628.0,43.8861,43.8958,43.8473,43.857,94628.0
2024-07-16 12:30:00,45.23,45.25,45.21,45.23,115271.0,43.8667,43.8861,43.8473,43.8667,115271.0
2024-07-16 12:40:00,45.24,45.25,45.2,45.25,152079.0,43.8764,43.8861,43.8376,43.8861,152079.0
2024-07-16 12:50:00,45.24,45.27,45.24,45.27,140508.0,43.8764,43.9055,43.8764,43.9055,140508.0
2024-07-16 13:00:00,45.26,45.28,45.24,45.26,112107.0,43.8958,43.9152,43.8764,43.8958,112107.0
2024-07-16 13:10:00,45.27,45.27,45.23,45.25,70342.0,43.9055,43.9055,43.8667,43.8861,70342.0
2024-07-16 13:20:00,45.24,45.26,45.24,45.25,74891.0,43.8764,43.8958,43.8764,43.8861,74891.0
2024-07-16 13:30:00,45.24,45.28,45.23,45.27,41729.0,43.8764,43.9152,43.8667,43.9055,41729.0
2024-07-16 13:40:00,45.28,45.32,45.27,45.31,53854.0,43.9152,43.954,43.9055,43.9443,53854.0
2024-07-16 13:50:00,45.3,45.32,45.29,45.32,70453.0,43.9346,43.954,43.9249,43.954,70453.0
2024-07-16 14:00:00,45.31,45.32,45.29,45.32,78568.0,43.9443,43.954,43.9249,43.954,78568.0
2024-07-16 14:10:00,45.32,45.33,45.29,45.3,132167.0,43.954,43.9637,43.9249,43.9346,132167.0
2024-07-16 14:20:00,45.3,45.34,45.29,45.32,106047.0,43.9346,43.9734,43.9249,43.954,106047.0
2024-07-16 14:30:00,45.33,45.36,45.32,45.36,95516.0,43.9637,43.9928,43.954,43.9928,95516.0
2024-07-16 14:40:00,45.36,45.37,45.34,45.36,88048.0,43.9928,44.0025,43.9734,43.9928,88048.0
2024-07-16 14:50:00,45.36,45.37,45.34,45.37,52025.0,43.9928,44.0025,43.9734,44.0025,52025.0
2024-07-16 15:00:00,45.37,45.37,45.34,45.36,207924.0,44.0025,44.0025,43.9734,43.9928,207924.0
2024-07-16 15:10:00,45.36,45.36,45.34,45.35,118892.0,43.9928,43.9928,43.9734,43.9831,118892.0
2024-07-16 15:20:00,45.34,45.36,45.34,45.36,284974.0,43.9734,43.9928,43.9734,43.9928,284974.0
2024-07-16 15:30:00,45.36,45.38,45.35,45.37,142913.0,43.9928,44.0122,43.9831,44.0025,142913.0
2024-07-16 15:40:00,45.37,45.37,45.35,45.37,264968.0,44.0025,44.0025,43.9831,44.0025,264968.0
2024-07-16 15:50:00,45.36,45.41,45.36,45.4,622407.0,43.9928,44.0413,43.9928,44.0316,622407.0
2024-07-17 09:30:00,44.97,45.01,44.89,44.94,439836.0,43.6145,43.6533,43.537,43.5855,439836.0
2024-07-17 09:40:00,44.94,44.95,44.89,44.91,96305.0,43.5855,43.5951,43.537,43.5564,96305.0
2024-07-17 09:50:00,44.92,45.0,44.92,44.97,142652.0,43.5661,43.6436,43.5661,43.6145,142652.0
2024-07-17 10:00:00,44.96,44.96,44.87,44.88,340643.0,43.6048,43.6048,43.5176,43.5273,340643.0
2024-07-17 10:10:00,44.88,44.93,44.86,44.93,168171.0,43.5273,43.5758,43.5079,43.5758,168171.0
2024-07-17 10:20:00,44.93,44.94,44.9,44.91,118099.0,43.5758,43.5855,43.5467,43.5564,118099.0
2024-07-17 10:30:00,44.91,44.93,44.87,44.88,145285.0,43.5564,43.5758,43.5176,43.5273,145285.0
2024-07-17 10:40:00,44.88,44.94,44.87,44.89,103476.0,43.5273,43.5855,43.5176,43.537,103476.0
2024-07-17 10:50:00,44.89,44.91,44.87,44.87,111866.0,43.537,43.5564,43.5176,43.5176,111866.0
2024-07-17 11:00:00,44.88,44.89,44.85,44.89,124950.0,43.5273,43.537,43.4982,43.537,124950.0
2024-07-17 11:10:00,44.89,44.9,44.85,44.87,66286.0,43.537,43.5467,43.4982,43.5176,66286.0
2024-07-17 11:20:00,44.88,44.88,44.84,44.86,203187.0,43.5273,43.5273,43.4885,43.5079,203187.0
2024-07-17 11:30:00,44.86,44.86,44.82,44.84,132349.0,43.5079,43.5079,43.4691,43.4885,132349.0
2024-07-17 11:40:00,44.84,44.84,44.79,44.79,149332.0,43.4885,43.4885,43.44,43.44,149332.0
2024-07-17 11:50:00,44.8,44.83,44.78,44.83,189774.0,43.4497,43.4788,43.4303,43.4788,189774.0
2024-07-17 12:00:00,44.83,44.84,44.78,44.79,82408.0,43.4788,43.4885,43.4303,43.44,82408.0
2024-07-17 12:10:00,44.78,44.79,44.76,44.76,117271.0,43.4303,43.44,43.4109,43.4109,117271.0
2024-07-17 12:20:00,44.77,44.78,44.74,44.75,89398.0,43.4206,43.4303,43.3915,43.4012,89398.0
2024-07-17 12:30:00,44.75,44.79,44.75,44.79,79235.0,43.4012,43.44,43.4012,43.44,79235.0
2024-07-17 12:40:00,44.79,44.79,44.73,44.75,128981.0,43.44,43.44,43.3818,43.4012,128981.0
2024-07-17 12:50:00,44.75,44.82,44.74,44.81,228285.0,43.4012,43.4691,43.3915,43.4594,228285.0
2024-07-17 13:00:00,44.81,44.81,44.77,44.77,259344.0,43.4594,43.4594,43.4206,43.4206,259344.0
2024-07-17 13:10:00,44.77,44.79,44.76,44.77,78997.0,43.4206,43.44,43.4109,43.4206,78997.0
2024-07-17 13:20:00,44.77,44.79,44.76,44.77,84404.0,43.4206,43.44,43.4109,43.4206,84404.0
2024-07-17 13:30:00,44.78,44.81,44.78,44.79,64824.0,43.4303,43.4594,43.4303,43.44,64824.0
2024-07-17 13:40:00,44.79,44.8,44.78,44.79,66298.0,43.44,43.4497,43.4303,43.44,66298.0
2024-07-17 13:50:00,44.8,44.8,44.76,44.76,37154.0,43.4497,43.4497,43.4109,43.4109,37154.0
2024-07-17 14:00:00,44.77,44.79,44.75,44.78,57716.0,43.4206,43.44,43.4012,43.4303,57716.0
2024-07-17 14:10:00,44.78,44.8,44.77,44.79,69792.0,43.4303,43.4497,43.4206,43.44,69792.0
2024-07-17 14:20:00,44.8,44.81,44.78,44.79,127403.0,43.4497,43.4594,43.4303,43.44,127403.0
2024-07-17 14:30:00,44.8,44.8,44.76,44.78,342930.0,43.4497,43.4497,43.4109,43.4303,342930.0
2024-07-17 14:40:00,44.77,44.78,44.75,44.75,84399.0,43.4206,43.4303,43.4012,43.4012,84399.0
2024-07-17 14:50:00,44.76,44.76,44.74,44.76,76129.0,43.4109,43.4109,43.3915,43.4109,76129.0
2024-07-17 15:00:00,44.75,44.77,44.72,44.74,270660.0,43.4012,43.4206,43.3721,43.3915,270660.0
2024-07-17 15:10:00,44.74,44.78,44.73,44.76,342081.0,43.3915,43.4303,43.3818,43.4109,342081.0
2024-07-17 15:20:00,44.77,44.8,44.76,44.79,193997.0,43.4206,43.4497,43.4109,43.44,193997.0
2024-07-17 15:30:00,44.8,44.82,44.78,44.79,278389.0,43.4497,43.4691,43.4303,43.44,278389.0
2024-07-17 15:40:00,44.79,44.79,44.77,44.79,255126.0,43.44,43.44,43.4206,43.44,255126.0
2024-07-17 15:50:00,44.79,44.81,44.75,44.75,981098.0,43.44,43.4594,43.4012,43.4012,981098.0
2024-07-18 09:30:00,44.84,44.85,44.78,44.83,241552.0,43.4885,43.4982,43.4303,43.4788,241552.0
2024-07-18 09:40:00,44.83,44.83,44.74,44.81,94445.0,43.4788,43.4788,43.3915,43.4594,94445.0
2024-07-18 09:50:00,44.81,44.84,44.77,44.81,127732.0,43.4594,43.4885,43.4206,43.4594,127732.0
2024-07-18 10:00:00,44.81,44.83,44.79,44.83,175589.0,43.4594,43.4788,43.44,43.4788,175589.0
2024-07-18 10:10:00,44.83,44.84,44.79,44.79,220287.0,43.4788,43.4885,43.44,43.44,220287.0
2024-07-18 10:20:00,44.79,44.8,44.74,44.75,142086.0,43.44,43.4497,43.3915,43.4012,142086.0
2024-07-18 10:30:00,44.75,44.75,44.66,44.67,132921.0,43.4012,43.4012,43.3139,43.3236,132921.0
2024-07-18 10:40:00,44.66,44.67,44.56,44.61,216763.0,43.3139,43.3236,43.2169,43.2654,216763.0
2024-07-18 10:50:00,44.62,44.67,44.6,44.62,92725.0,43.2751,43.3236,43.2557,43.2751,92725.0
2024-07-18 11:00:00,44.62,44.65,44.57,44.58,80593.0,43.2751,43.3042,43.2266,43.2363,80593.0
2024-07-18 11:10:00,44.58,44.58,44.52,44.53,120315.0,43.2363,43.2363,43.1781,43.1878,120315.0
2024-07-18 11:20:00,44.54,44.54,44.49,44.5,45711.0,43.1975,43.1975,43.149,43.1587,45711.0
2024-07-18 11:30:00,44.5,44.5,44.43,44.46,132161.0,43.1587,43.1587,43.0908,43.1199,132161.0
2024-07-18 11:40:00,44.47,44.5,44.41,44.42,93930.0,43.1296,43.1587,43.0714,43.0811,93930.0
2024-07-18 11:50:00,44.41,44.46,44.41,44.44,47243.0,43.0714,43.1199,43.0714,43.1005,47243.0
2024-07-18 12:00:00,44.43,44.5,44.42,44.5,146424.0,43.0908,43.1587,43.0811,43.1587,146424.0
2024-07-18 12:10:00,44.5,44.51,44.45,44.45,72317.0,43.1587,43.1684,43.1102,43.1102,72317.0
2024-07-18 12:20:00,44.47,44.48,44.44,44.47,84548.0,43.1296,43.1393,43.1005,43.1296,84548.0
2024-07-18 12:30:00,44.48,44.51,44.46,44.51,52017.0,43.1393,43.1684,43.1199,43.1684,52017.0
2024-07-18 12:40:00,44.5,44.51,44.47,44.49,126564.0,43.1587,43.1684,43.1296,43.149,126564.0
2024-07-18 12:50:00,44.48,44.53,44.48,44.53,74413.0,43.1393,43.1878,43.1393,43.1878,74413.0
2024-07-18 13:00:00,44.52,44.53,44.47,44.48,169456.0,43.1781,43.1878,43.1296,43.1393,169456.0
2024-07-18 13:10:00,44.48,44.54,44.47,44.53,331498.0,43.1393,43.1975,43.1296,43.1878,331498.0
2024-07-18 13:20:00,44.52,44.56,44.51,44.53,224048.0,43.1781,43.2169,43.1684,43.1878,224048.0
2024-07-18 13:30:00,44.54,44.54,44.5,44.51,74990.0,43.1975,43.1975,43.1587,43.1684,74990.0
2024-07-18 13:40:00,44.52,44.53,44.5,44.52,50225.0,43.1781,43.1878,43.1587,43.1781,50225.0
2024-07-18 13:50:00,44.52,44.52,44.45,44.46,34312.0,43.1781,43.1781,43.1102,43.1199,34312.0
2024-07-18 14:00:00,44.45,44.46,44.42,44.44,77929.0,43.1102,43.1199,43.0811,43.1005,77929.0
2024-07-18 14:10:00,44.44,44.44,44.39,44.41,112057.0,43.1005,43.1005,43.052,43.0714,112057.0
2024-07-18 14:20:00,44.41,44.44,44.4,44.4,146955.0,43.0714,43.1005,43.0617,43.0617,146955.0
2024-07-18 14:30:00,44.4,44.41,44.37,44.37,115209.0,43.0617,43.0714,43.0326,43.0326,115209.0
2024-07-18 14:40:00,44.38,44.4,44.38,44.39,78698.0,43.0423,43.0617,43.0423,43.052,78698.0
2024-07-18 14:50:00,44.38,44.41,44.36,44.41,124886.0,43.0423,43.0714,43.0229,43.0714,124886.0
2024-07-18 15:00:00,44.4,44.41,44.36,44.36,491295.0,43.0617,43.0714,43.0229,43.0229,491295.0
2024-07-18 15:10:00,44.36,44.37,44.29,44.33,205357.0,43.0229,43.0326,42.955,42.9938,205357.0
2024-07-18 15:20:00,44.32,44.36,44.3,44.36,194916.0,42.9841,43.0229,42.9647,43.0229,194916.0
2024-07-18 15:30:00,44.36,44.39,44.35,44.38,245290.0,43.0229,43.052,43.0132,43.0423,245290.0
2024-07-18 15:40:00,44.39,44.45,44.38,44.45,431518.0,43.052,43.1102,43.0423,43.1102,431518.0
2024-07-18 15:50:00,44.45,44.45,44.36,44.38,813564.0,43.1102,43.1102,43.0229,43.0423,813564.0
2024-07-19 09:30:00,44.19,44.2,44.11,44.18,288714.0,42.8581,42.8678,42.7805,42.8484,288714.0
2024-07-19 09:40:00,44.18,44.23,44.14,44.16,200579.0,42.8484,42.8969,42.8096,42.829,200579.0
2024-07-19 09:50:00,44.16,44.19,44.14,44.15,218147.0,42.829,42.8581,42.8096,42.8193,218147.0
2024-07-19 10:00:00,44.15,44.15,44.1,44.15,325087.0,42.8193,42.8193,42.7708,42.8193,325087.0
2024-07-19 10:10:00,44.15,44.15,44.08,44.1,258928.0,42.8193,42.8193,42.7514,42.7708,258928.0
2024-07-19 10:20:00,44.11,44.11,44.04,44.06,91868.0,42.7805,42.7805,42.7126,42.732,91868.0
2024-07-19 10:30:00,44.07,44.1,44.05,44.09,82265.0,42.7417,42.7708,42.7223,42.7611,82265.0
2024-07-19 10:40:00,44.08,44.08,44.04,44.05,91663.0,42.7514,42.7514,42.7126,42.7223,91663.0
2024-07-19 10:50:00,44.06,44.09,44.04,44.08,121066.0,42.732,42.7611,42.7126,42.7514,121066.0
2024-07-19 11:00:00,44.08,44.13,44.05,44.07,235644.0,42.7514,42.7999,42.7223,42.7417,235644.0
2024-07-19 11:10:00,44.06,44.07,44.03,44.06,160051.0,42.732,42.7417,42.7029,42.732,160051.0
2024-07-19 11:20:00,44.06,44.08,44.0,44.01,88974.0,42.732,42.7514,42.6738,42.6835,88974.0
2024-07-19 11:30:00,44.01,44.02,43.97,43.98,158312.0,42.6835,42.6932,42.6447,42.6544,158312.0
2024-07-19 11:40:00,43.99,44.05,43.98,44.04,67674.0,42.6641,42.7223,42.6544,42.7126,67674.0
2024-07-19 11:50:00,44.04,44.1,44.03,44.08,91147.0,42.7126,42.7708,42.7029,42.7514,91147.0
2024-07-19 12:00:00,44.1,44.11,44.06,44.09,133123.0,42.7708,42.7805,42.732,42.7611,133123.0
2024-07-19 12:10:00,44.09,44.1,44.06,44.07,115382.0,42.7611,42.7708,42.732,42.7417,115382.0
2024-07-19 12:20:00,44.06,44.07,44.01,44.02,128099.0,42.732,42.7417,42.6835,42.6932,128099.0
2024-07-19 12:30:00,44.02,44.04,44.0,44.01,74794.0,42.6932,42.7126,42.6738,42.6835,74794.0
2024-07-19 12:40:00,44.01,44.04,43.99,44.0,145007.0,42.6835,42.7126,42.6641,42.6738,145007.0
2024-07-19 12:50:00,44.01,44.02,43.98,44.0,202999.0,42.6835,42.6932,42.6544,42.6738,202999.0
2024-07-19 13:00:00,44.0,44.01,43.97,43.99,226100.0,42.6738,42.6835,42.6447,42.6641,226100.0
2024-07-19 13:10:00,43.99,44.01,43.98,43.98,138814.0,42.6641,42.6835,42.6544,42.6544,138814.0
2024-07-19 13:20:00,43.98,44.0,43.95,43.98,297968.0,42.6544,42.6738,42.6253,42.6544,297968.0
2024-07-19 13:30:00,43.97,44.01,43.96,44.0,121299.0,42.6447,42.6835,42.635,42.6738,121299.0
2024-07-19 13:40:00,44.0,44.0,43.96,43.99,226646.0,42.6738,42.6738,42.635,42.6641,226646.0
2024-07-19 13:50:00,43.99,44.01,43.97,44.0,84969.0,42.6641,42.6835,42.6447,42.6738,84969.0
2024-07-19 14:00:00,44.0,44.01,43.98,44.01,99095.0,42.6738,42.6835,42.6544,42.6835,99095.0
2024-07-19 14:10:00,43.99,44.01,43.98,44.0,49722.0,42.6641,42.6835,42.6544,42.6738,49722.0
2024-07-19 14:20:00,43.99,44.0,43.97,43.98,51281.0,42.6641,42.6738,42.6447,42.6544,51281.0
2024-07-19 14:30:00,43.97,43.98,43.94,43.95,68879.0,42.6447,42.6544,42.6156,42.6253,68879.0
2024-07-19 14:40:00,43.95,43.96,43.93,43.95,42834.0,42.6253,42.635,42.6059,42.6253,42834.0
2024-07-19 14:50:00,43.95,43.98,43.95,43.98,45100.0,42.6253,42.6544,42.6253,42.6544,45100.0
2024-07-19 15:00:00,43.97,44.01,43.96,44.0,166900.0,42.6447,42.6835,42.635,42.6738,166900.0
2024-07-19 15:10:00,44.0,44.01,43.98,44.0,96086.0,42.6738,42.6835,42.6544,42.6738,96086.0
2024-07-19 15:20:00,44.0,44.01,43.98,43.98,76347.0,42.6738,42.6835,42.6544,42.6544,76347.0
2024-07-19 15:30:00,43.98,43.99,43.94,43.95,103444.0,42.6544,42.6641,42.6156,42.6253,103444.0
2024-07-19 15:40:00,43.95,43.97,43.94,43.95,150030.0,42.6253,42.6447,42.6156,42.6253,150030.0
2024-07-19 15:50:00,43.94,43.95,43.91,43.94,2270861.0,42.6156,42.6253,42.5865,42.6156,2270861.0
2024-07-22 09:30:00,44.22,44.31,44.2,44.26,491769.0,42.8872,42.9744,42.8678,42.9259,491769.0
2024-07-22 09:40:00,44.27,44.28,44.22,44.23,209800.0,42.9356,42.9453,42.8872,42.8969,209800.0
2024-07-22 09:50:00,44.23,44.24,44.15,44.16,228943.0,42.8969,42.9065,42.8193,42.829,228943.0
2024-07-22 10:00:00,44.16,44.16,44.1,44.11,233226.0,42.829,42.829,42.7708,42.7805,233226.0
2024-07-22 10:10:00,44.11,44.18,44.1,44.16,202929.0,42.7805,42.8484,42.7708,42.829,202929.0
2024-07-22 10:20:00,44.16,44.2,44.14,44.19,134143.0,42.829,42.8678,42.8096,42.8581,134143.0
2024-07-22 10:30:00,44.2,44.28,44.17,44.27,229363.0,42.8678,42.9453,42.8387,42.9356,229363.0
2024-07-22 10:40:00,44.27,44.28,44.23,44.24,97997.0,42.9356,42.9453,42.8969,42.9065,97997.0
2024-07-22 10:50:00,44.23,44.27,44.21,44.25,185094.0,42.8969,42.9356,42.8775,42.9162,185094.0
2024-07-22 11:00:00,44.25,44.28,44.22,44.22,151628.0,42.9162,42.9453,42.8872,42.8872,151628.0
2024-07-22 11:10:00,44.22,44.26,44.2,44.22,241781.0,42.8872,42.9259,42.8678,42.8872,241781.0
2024-07-22 11:20:00,44.22,44.24,44.17,44.19,185679.0,42.8872,42.9065,42.8387,42.8581,185679.0
2024-07-22 11:30:00,44.17,44.19,44.15,44.19,178592.0,42.8387,42.8581,42.8193,42.8581,178592.0
2024-07-22 11:40:00,44.19,44.19,44.15,44.18,152134.0,42.8581,42.8581,42.8193,42.8484,152134.0
2024-07-22 11:50:00,44.18,44.21,44.17,44.19,122619.0,42.8484,42.8775,42.8387,42.8581,122619.0
2024-07-22 12:00:00,44.19,44.23,44.17,44.23,320944.0,42.8581,42.8969,42.8387,42.8969,320944.0
2024-07-22 12:10:00,44.23,44.24,44.2,44.23,115906.0,42.8969,42.9065,42.8678,42.8969,115906.0
2024-07-22 12:20:00,44.23,44.25,44.21,44.23,132830.0,42.8969,42.9162,42.8775,42.8969,132830.0
2024-07-22 12:30:00,44.22,44.28,44.21,44.27,86665.0,42.8872,42.9453,42.8775,42.9356,86665.0
2024-07-22 12:40:00,44.27,44.28,44.26,44.27,131657.0,42.9356,42.9453,42.9259,42.9356,131657.0
2024-07-22 12:50:00,44.26,44.3,44.26,44.29,140596.0,42.9259,42.9647,42.9259,42.955,140596.0
2024-07-22 13:00:00,44.28,44.31,44.28,44.31,113858.0,42.9453,42.9744,42.9453,42.9744,113858.0
2024-07-22 13:10:00,44.3,44.31,44.28,44.3,124687.0,42.9647,42.9744,42.9453,42.9647,124687.0
2024-07-22 13:20:00,44.3,44.31,44.27,44.3,88621.0,42.9647,42.9744,42.9356,42.9647,88621.0
2024-07-22 13:30:00,44.3,44.32,44.29,44.3,115464.0,42.9647,42.9841,42.955,42.9647,115464.0
2024-07-22 13:40:00,44.29,44.32,44.29,44.32,55840.0,42.955,42.9841,42.955,42.9841,55840.0
2024-07-22 13:50:00,44.31,44.32,44.29,44.3,63136.0,42.9744,42.9841,42.955,42.9647,63136.0
2024-07-22 14:00:00,44.3,44.32,44.28,44.32,119242.0,42.9647,42.9841,42.9453,42.9841,119242.0
2024-07-22 14:10:00,44.31,44.31,44.29,44.31,78288.0,42.9744,42.9744,42.955,42.9744,78288.0
2024-07-22 14:20:00,44.3,44.32,44.29,44.29,78205.0,42.9647,42.9841,42.955,42.955,78205.0
2024-07-22 14:30:00,44.3,44.31,44.29,44.3,173521.0,42.9647,42.9744,42.955,42.9647,173521.0
2024-07-22 14:40:00,44.3,44.32,44.28,44.31,96925.0,42.9647,42.9841,42.9453,42.9744,96925.0
2024-07-22 14:50:00,44.3,44.32,44.28,44.29,135193.0,42.9647,42.9841,42.9453,42.955,135193.0
2024-07-22 15:00:00,44.29,44.29,44.26,44.27,440373.0,42.955,42.955,42.9259,42.9356,440373.0
2024-07-22 15:10:00,44.27,44.28,44.26,44.27,102438.0,42.9356,42.9453,42.9259,42.9356,102438.0
2024-07-22 15:20:00,44.26,44.27,44.25,44.27,73273.0,42.9259,42.9356,42.9162,42.9356,73273.0
2024-07-22 15:30:00,44.27,44.29,44.25,44.29,110068.0,42.9356,42.955,42.9162,42.955,110068.0
2024-07-22 15:40:00,44.29,44.31,44.28,44.3,129559.0,42.955,42.9744,42.9453,42.9647,129559.0
2024-07-22 15:50:00,44.29,44.3,44.28,44.28,292637.0,42.955,42.9647,42.9453,42.9453,292637.0
2024-07-23 09:30:00,43.92,43.94,43.81,43.85,284058.0,42.5962,42.6156,42.4895,42.5283,284058.0
2024-07-23 09:40:00,43.85,43.9,43.85,43.88,103464.0,42.5283,42.5768,42.5283,42.5574,103464.0
2024-07-23 09:50:00,43.87,43.87,43.83,43.87,108217.0,42.5477,42.5477,42.5089,42.5477,108217.0
2024-07-23 10:00:00,43.86,43.89,43.8,43.84,176079.0,42.538,42.5671,42.4798,42.5186,176079.0
2024-07-23 10:10:00,43.84,43.85,43.81,43.84,214425.0,42.5186,42.5283,42.4895,42.5186,214425.0
2024-07-23 10:20:00,43.84,43.88,43.83,43.84,224529.0,42.5186,42.5574,42.5089,42.5186,224529.0
2024-07-23 10:30:00,43.85,43.89,43.84,43.85,156946.0,42.5283,42.5671,42.5186,42.5283,156946.0
2024-07-23 10:40:00,43.84,43.86,43.8,43.81,186515.0,42.5186,42.538,42.4798,42.4895,186515.0
2024-07-23 10:50:00,43.82,43.82,43.78,43.8,121612.0,42.4992,42.4992,42.4604,42.4798,121612.0
2024-07-23 11:00:00,43.81,43.85,43.81,43.85,75501.0,42.4895,42.5283,42.4895,42.5283,75501.0
2024-07-23 11:10:00,43.86,43.93,43.85,43.92,147518.0,42.538,42.6059,42.5283,42.5962,147518.0
2024-07-23 11:20:00,43.93,43.93,43.9,43.91,145137.0,42.6059,42.6059,42.5768,42.5865,145137.0
2024-07-23 11:30:00,43.92,43.93,43.9,43.91,87139.0,42.5962,42.6059,42.5768,42.5865,87139.0
2024-07-23 11:40:00,43.91,43.92,43.88,43.91,214300.0,42.5865,42.5962,42.5574,42.5865,214300.0
2024-07-23 11:50:00,43.91,43.92,43.89,43.91,109517.0,42.5865,42.5962,42.5671,42.5865,109517.0
2024-07-23 12:00:00,43.91,43.94,43.9,43.94,146112.0,42.5865,42.6156,42.5768,42.6156,146112.0
2024-07-23 12:10:00,43.93,43.95,43.92,43.93,154220.0,42.6059,42.6253,42.5962,42.6059,154220.0
2024-07-23 12:20:00,43.94,43.95,43.87,43.89,231228.0,42.6156,42.6253,42.5477,42.5671,231228.0
2024-07-23 12:30:00,43.89,43.89,43.86,43.87,126458.0,42.5671,42.5671,42.538,42.5477,126458.0
2024-07-23 12:40:00,43.88,43.9,43.87,43.9,100269.0,42.5574,42.5768,42.5477,42.5768,100269.0
2024-07-23 12:50:00,43.89,43.9,43.87,43.89,168271.0,42.5671,42.5768,42.5477,42.5671,168271.0
2024-07-23 13:00:00,43.88,43.91,43.87,43.89,128807.0,42.5574,42.5865,42.5477,42.5671,128807.0
2024-07-23 13:10:00,43.89,43.91,43.87,43.89,73478.0,42.5671,42.5865,42.5477,42.5671,73478.0
2024-07-23 13:20:00,43.88,43.91,43.87,43.88,107404.0,42.5574,42.5865,42.5477,42.5574,107404.0
2024-07-23 13:30:00,43.87,43.88,43.85,43.87,45317.0,42.5477,42.5574,42.5283,42.5477,45317.0
2024-07-23 13:40:00,43.87,43.89,43.85,43.89,45826.0,42.5477,42.5671,42.5283,42.5671,45826.0
2024-07-23 13:50:00,43.88,43.9,43.87,43.88,64498.0,42.5574,42.5768,42.5477,42.5574,64498.0
2024-07-23 14:00:00,43.88,43.91,43.87,43.9,54710.0,42.5574,42.5865,42.5477,42.5768,54710.0
2024-07-23 14:10:00,43.9,43.91,43.87,43.88,130188.0,42.5768,42.5865,42.5477,42.5574,130188.0
2024-07-23 14:20:00,43.88,43.89,43.84,43.86,75818.0,42.5574,42.5671,42.5186,42.538,75818.0
2024-07-23 14:30:00,43.86,43.88,43.86,43.87,185837.0,42.538,42.5574,42.538,42.5477,185837.0
2024-07-23 14:40:00,43.88,43.88,43.86,43.87,80911.0,42.5574,42.5574,42.538,42.5477,80911.0
2024-07-23 14:50:00,43.87,43.87,43.85,43.87,127369.0,42.5477,42.5477,42.5283,42.5477,127369.0
2024-07-23 15:00:00,43.87,43.87,43.85,43.86,76347.0,42.5477,42.5477,42.5283,42.538,76347.0
2024-07-23 15:10:00,43.85,43.86,43.84,43.85,174496.0,42.5283,42.538,42.5186,42.5283,174496.0
2024-07-23 15:20:00,43.84,43.86,43.84,43.86,184865.0,42.5186,42.538,42.5186,42.538,184865.0
2024-07-23 15:30:00,43.85,43.85,43.83,43.84,183724.0,42.5283,42.5283,42.5089,42.5186,183724.0
2024-07-23 15:40:00,43.84,43.84,43.8,43.82,691860.0,42.5186,42.5186,42.4798,42.4992,691860.0
2024-07-23 15:50:00,43.82,43.83,43.8,43.82,1312481.0,42.4992,42.5089,42.4798,42.4992,1312481.0
2024-07-24 09:30:00,43.72,43.8,43.68,43.73,272094.0,42.4022,42.4798,42.3634,42.4119,272094.0
2024-07-24 09:40:00,43.73,43.78,43.73,43.76,307547.0,42.4119,42.4604,42.4119,42.441,307547.0
2024-07-24 09:50:00,43.74,43.75,43.62,43.64,271701.0,42.4216,42.4313,42.3052,42.3246,271701.0
2024-07-24 10:00:00,43.63,43.68,43.62,43.67,208221.0,42.3149,42.3634,42.3052,42.3537,208221.0
2024-07-24 10:10:00,43.67,43.71,43.64,43.7,217301.0,42.3537,42.3925,42.3246,42.3828,217301.0
2024-07-24 10:20:00,43.7,43.75,43.69,43.75,228371.0,42.3828,42.4313,42.3731,42.4313,228371.0
2024-07-24 10:30:00,43.75,43.76,43.71,43.72,262080.0,42.4313,42.441,42.3925,42.4022,262080.0
2024-07-24 10:40:00,43.72,43.72,43.67,43.69,199916.0,42.4022,42.4022,42.3537,42.3731,199916.0
2024-07-24 10:50:00,43.69,43.71,43.68,43.7,240369.0,42.3731,42.3925,42.3634,42.3828,240369.0
2024-07-24 11:00:00,43.69,43.7,43.65,43.66,105569.0,42.3731,42.3828,42.3343,42.344,105569.0
2024-07-24 11:10:00,43.66,43.66,43.63,43.63,127829.0,42.344,42.344,42.3149,42.3149,127829.0
2024-07-24 11:20:00,43.64,43.64,43.59,43.62,98461.0,42.3246,42.3246,42.2761,42.3052,98461.0
2024-07-24 11:30:00,43.62,43.64,43.6,43.61,115916.0,42.3052,42.3246,42.2858,42.2955,115916.0
2024-07-24 11:40:00,43.62,43.62,43.57,43.58,131881.0,42.3052,42.3052,42.2567,42.2664,131881.0
2024-07-24 11:50:00,43.59,43.61,43.56,43.56,88135.0,42.2761,42.2955,42.247,42.247,88135.0
2024-07-24 12:00:00,43.56,43.57,43.52,43.54,194735.0,42.247,42.2567,42.2083,42.2276,194735.0
2024-07-24 12:10:00,43.55,43.59,43.54,43.58,152585.0,42.2373,42.2761,42.2276,42.2664,152585.0
2024-07-24 12:20:00,43.58,43.59,43.57,43.58,197298.0,42.2664,42.2761,42.2567,42.2664,197298.0
2024-07-24 12:30:00,43.58,43.59,43.55,43.55,286911.0,42.2664,42.2761,42.2373,42.2373,286911.0
2024-07-24 12:40:00,43.55,43.58,43.53,43.58,273981.0,42.2373,42.2664,42.2179,42.2664,273981.0
2024-07-24 12:50:00,43.57,43.58,43.55,43.56,336153.0,42.2567,42.2664,42.2373,42.247,336153.0
2024-07-24 13:00:00,43.56,43.59,43.54,43.57,430518.0,42.247,42.2761,42.2276,42.2567,430518.0
2024-07-24 13:10:00,43.58,43.59,43.56,43.59,139764.0,42.2664,42.2761,42.247,42.2761,139764.0
2024-07-24 13:20:00,43.58,43.59,43.54,43.55,82132.0,42.2664,42.2761,42.2276,42.2373,82132.0
2024-07-24 13:30:00,43.54,43.57,43.53,43.56,44121.0,42.2276,42.2567,42.2179,42.247,44121.0
2024-07-24 13:40:00,43.56,43.58,43.54,43.54,53738.0,42.247,42.2664,42.2276,42.2276,53738.0
2024-07-24 13:50:00,43.54,43.55,43.51,43.52,44171.0,42.2276,42.2373,42.1986,42.2083,44171.0
2024-07-24 14:00:00,43.52,43.52,43.48,43.49,91163.0,42.2083,42.2083,42.1695,42.1792,91163.0
2024-07-24 14:10:00,43.5,43.51,43.47,43.47,66871.0,42.1889,42.1986,42.1598,42.1598,66871.0
2024-07-24 14:20:00,43.47,43.47,43.42,43.43,110195.0,42.1598,42.1598,42.1113,42.121,110195.0
2024-07-24 14:30:00,43.44,43.44,43.41,43.43,204462.0,42.1307,42.1307,42.1016,42.121,204462.0
2024-07-24 14:40:00,43.42,43.42,43.37,43.38,89423.0,42.1113,42.1113,42.0628,42.0725,89423.0
2024-07-24 14:50:00,43.37,43.4,43.35,43.4,111314.0,42.0628,42.0919,42.0434,42.0919,111314.0
2024-07-24 15:00:00,43.4,43.41,43.37,43.41,230648.0,42.0919,42.1016,42.0628,42.1016,230648.0
2024-07-24 15:10:00,43.4,43.41,43.38,43.4,131289.0,42.0919,42.1016,42.0725,42.0919,131289.0
2024-07-24 15:20:00,43.4,43.42,43.38,43.39,72987.0,42.0919,42.1113,42.0725,42.0822,72987.0
2024-07-24 15:30:00,43.39,43.44,43.38,43.44,183434.0,42.0822,42.1307,42.0725,42.1307,183434.0
2024-07-24 15:40:00,43.44,43.46,43.39,43.41,185594.0,42.1307,42.1501,42.0822,42.1016,185594.0
2024-07-24 15:50:00,43.41,43.41,43.34,43.37,437261.0,42.1016,42.1016,42.0337,42.0628,437261.0
2024-07-25 09:30:00,43.21,43.28,43.21,43.25,452386.0,41.9076,41.9755,41.9076,41.9464,452386.0
2024-07-25 09:40:00,43.25,43.33,43.24,43.33,135867.0,41.9464,42.024,41.9367,42.024,135867.0
2024-07-25 09:50:00,43.33,43.34,43.22,43.24,218741.0,42.024,42.0337,41.9173,41.9367,218741.0
2024-07-25 10:00:00,43.23,43.23,43.13,43.14,278297.0,41.927,41.927,41.83,41.8397,278297.0
2024-07-25 10:10:00,43.14,43.21,43.09,43.21,281214.0,41.8397,41.9076,41.7912,41.9076,281214.0
2024-07-25 10:20:00,43.21,43.32,43.19,43.32,628444.0,41.9076,42.0143,41.8882,42.0143,628444.0
2024-07-25 10:30:00,43.32,43.34,43.27,43.29,418144.0,42.0143,42.0337,41.9658,41.9852,418144.0
2024-07-25 10:40:00,43.29,43.37,43.28,43.37,446953.0,41.9852,42.0628,41.9755,42.0628,446953.0
2024-07-25 10:50:00,43.36,43.42,43.36,43.41,404999.0,42.0531,42.1113,42.0531,42.1016,404999.0
2024-07-25 11:00:00,43.42,43.42,43.35,43.36,181809.0,42.1113,42.1113,42.0434,42.0531,181809.0
2024-07-25 11:10:00,43.36,43.47,43.35,43.41,191975.0,42.0531,42.1598,42.0434,42.1016,191975.0
2024-07-25 11:20:00,43.41,43.42,43.35,43.37,151935.0,42.1016,42.1113,42.0434,42.0628,151935.0
2024-07-25 11:30:00,43.37,43.41,43.35,43.41,219271.0,42.0628,42.1016,42.0434,42.1016,219271.0
2024-07-25 11:40:00,43.4,43.43,43.37,43.41,129746.0,42.0919,42.121,42.0628,42.1016,129746.0
2024-07-25 11:50:00,43.4,43.46,43.4,43.45,110176.0,42.0919,42.1501,42.0919,42.1404,110176.0
2024-07-25 12:00:00,43.45,43.48,43.41,43.44,319871.0,42.1404,42.1695,42.1016,42.1307,319871.0
2024-07-25 12:10:00,43.44,43.49,43.43,43.48,165602.0,42.1307,42.1792,42.121,42.1695,165602.0
2024-07-25 12:20:00,43.48,43.51,43.48,43.51,229742.0,42.1695,42.1986,42.1695,42.1986,229742.0
2024-07-25 12:30:00,43.51,43.52,43.48,43.49,189767.0,42.1986,42.2083,42.1695,42.1792,189767.0
2024-07-25 12:40:00,43.5,43.52,43.48,43.48,116739.0,42.1889,42.2083,42.1695,42.1695,116739.0
2024-07-25 12:50:00,43.48,43.5,43.47,43.48,44963.0,42.1695,42.1889,42.1598,42.1695,44963.0
2024-07-25 13:00:00,43.49,43.54,43.48,43.53,243432.0,42.1792,42.2276,42.1695,42.2179,243432.0
2024-07-25 13:10:00,43.55,43.55,43.46,43.47,176631.0,42.2373,42.2373,42.1501,42.1598,176631.0
2024-07-25 13:20:00,43.47,43.48,43.43,43.44,328052.0,42.1598,42.1695,42.121,42.1307,328052.0
2024-07-25 13:30:00,43.45,43.46,43.43,43.45,240951.0,42.1404,42.1501,42.121,42.1404,240951.0
2024-07-25 13:40:00,43.46,43.47,43.43,43.45,117509.0,42.1501,42.1598,42.121,42.1404,117509.0
2024-07-25 13:50:00,43.44,43.49,43.43,43.47,258155.0,42.1307,42.1792,42.121,42.1598,258155.0
2024-07-25 14:00:00,43.47,43.48,43.4,43.41,124974.0,42.1598,42.1695,42.0919,42.1016,124974.0
2024-07-25 14:10:00,43.41,43.43,43.39,43.41,167481.0,42.1016,42.121,42.0822,42.1016,167481.0
2024-07-25 14:20:00,43.4,43.41,43.37,43.39,156769.0,42.0919,42.1016,42.0628,42.0822,156769.0
2024-07-25 14:30:00,43.39,43.42,43.36,43.38,113765.0,42.0822,42.1113,42.0531,42.0725,113765.0
2024-07-25 14:40:00,43.37,43.38,43.29,43.3,141072.0,42.0628,42.0725,41.9852,41.9949,141072.0
2024-07-25 14:50:00,43.3,43.32,43.28,43.29,123527.0,41.9949,42.0143,41.9755,41.9852,123527.0
2024-07-25 15:00:00,43.29,43.32,43.28,43.3,64595.0,41.9852,42.0143,41.9755,41.9949,64595.0
2024-07-25 15:10:00,43.3,43.33,43.29,43.33,107627.0,41.9949,42.024,41.9852,42.024,107627.0
2024-07-25 15:20:00,43.33,43.41,43.32,43.4,103310.0,42.024,42.1016,42.0143,42.0919,103310.0
2024-07-25 15:30:00,43.4,43.4,43.34,43.34,357473.0,42.0919,42.0919,42.0337,42.0337,357473.0
2024-07-25 15:40:00,43.34,43.36,43.3,43.33,197338.0,42.0337,42.0531,41.9949,42.024,197338.0
2024-07-25 15:50:00,43.33,43.33,43.24,43.25,677611.0,42.024,42.024,41.9367,41.9464,677611.0
2024-07-26 09:30:00,43.67,43.67,43.61,43.64,530056.0,42.3537,42.3537,42.2955,42.3246,530056.0
2024-07-26 09:40:00,43.65,43.65,43.59,43.59,225122.0,42.3343,42.3343,42.2761,42.2761,225122.0
2024-07-26 09:50:00,43.59,43.64,43.59,43.62,125711.0,42.2761,42.3246,42.2761,42.3052,125711.0
2024-07-26 10:00:00,43.62,43.66,43.56,43.57,337514.0,42.3052,42.344,42.247,42.2567,337514.0
2024-07-26 10:10:00,43.57,43.62,43.57,43.59,263258.0,42.2567,42.3052,42.2567,42.2761,263258.0
2024-07-26 10:20:00,43.59,43.67,43.59,43.63,424064.0,42.2761,42.3537,42.2761,42.3149,424064.0
2024-07-26 10:30:00,43.63,43.64,43.56,43.59,379027.0,42.3149,42.3246,42.247,42.2761,379027.0
2024-07-26 10:40:00,43.59,43.64,43.59,43.62,149284.0,42.2761,42.3246,42.2761,42.3052,149284.0
2024-07-26 10:50:00,43.62,43.65,43.6,43.64,414714.0,42.3052,42.3343,42.2858,42.3246,414714.0
2024-07-26 11:00:00,43.64,43.69,43.63,43.68,132163.0,42.3246,42.3731,42.3149,42.3634,132163.0
2024-07-26 11:10:00,43.68,43.68,43.62,43.66,138826.0,42.3634,42.3634,42.3052,42.344,138826.0
2024-07-26 11:20:00,43.66,43.68,43.63,43.65,130033.0,42.344,42.3634,42.3149,42.3343,130033.0
2024-07-26 11:30:00,43.65,43.68,43.63,43.67,79121.0,42.3343,42.3634,42.3149,42.3537,79121.0
2024-07-26 11:40:00,43.68,43.71,43.67,43.7,92033.0,42.3634,42.3925,42.3537,42.3828,92033.0
2024-07-26 11:50:00,43.71,43.72,43.69,43.72,145569.0,42.3925,42.4022,42.3731,42.4022,145569.0
2024-07-26 12:00:00,43.72,43.74,43.7,43.73,190950.0,42.4022,42.4216,42.3828,42.4119,190950.0
2024-07-26 12:10:00,43.73,43.74,43.71,43.73,112510.0,42.4119,42.4216,42.3925,42.4119,112510.0
2024-07-26 12:20:00,43.73,43.77,43.72,43.76,152647.0,42.4119,42.4507,42.4022,42.441,152647.0
2024-07-26 12:30:00,43.76,43.77,43.74,43.76,252106.0,42.441,42.4507,42.4216,42.441,252106.0
2024-07-26 12:40:00,43.76,43.79,43.75,43.77,278730.0,42.441,42.4701,42.4313,42.4507,278730.0
2024-07-26 12:50:00,43.76,43.8,43.76,43.8,186010.0,42.441,42.4798,42.441,42.4798,186010.0
2024-07-26 13:00:00,43.8,43.81,43.77,43.78,163174.0,42.4798,42.4895,42.4507,42.4604,163174.0
2024-07-26 13:10:00,43.78,43.8,43.76,43.77,139149.0,42.4604,42.4798,42.441,42.4507,139149.0
2024-07-26 13:20:00,43.77,43.8,43.75,43.79,115521.0,42.4507,42.4798,42.4313,42.4701,115521.0
2024-07-26 13:30:00,43.79,43.79,43.67,43.69,135801.0,42.4701,42.4701,42.3537,42.3731,135801.0
2024-07-26 13:40:00,43.69,43.75,43.67,43.71,211062.0,42.3731,42.4313,42.3537,42.3925,211062.0
2024-07-26 13:50:00,43.7,43.73,43.69,43.71,119456.0,42.3828,42.4119,42.3731,42.3925,119456.0
2024-07-26 14:00:00,43.71,43.73,43.69,43.73,154238.0,42.3925,42.4119,42.3731,42.4119,154238.0
2024-07-26 14:10:00,43.73,43.76,43.72,43.72,153460.0,42.4119,42.441,42.4022,42.4022,153460.0
2024-07-26 14:20:00,43.72,43.75,43.71,43.72,98202.0,42.4022,42.4313,42.3925,42.4022,98202.0
2024-07-26 14:30:00,43.73,43.74,43.71,43.73,116159.0,42.4119,42.4216,42.3925,42.4119,116159.0
2024-07-26 14:40:00,43.73,43.74,43.68,43.7,77338.0,42.4119,42.4216,42.3634,42.3828,77338.0
2024-07-26 14:50:00,43.7,43.71,43.67,43.69,98733.0,42.3828,42.3925,42.3537,42.3731,98733.0
2024-07-26 15:00:00,43.68,43.7,43.65,43.7,92307.0,42.3634,42.3828,42.3343,42.3828,92307.0
2024-07-26 15:10:00,43.69,43.71,43.66,43.68,90725.0,42.3731,42.3925,42.344,42.3634,90725.0
2024-07-26 15:20:00,43.68,43.72,43.67,43.71,104125.0,42.3634,42.4022,42.3537,42.3925,104125.0
2024-07-26 15:30:00,43.7,43.7,43.66,43.68,633343.0,42.3828,42.3828,42.344,42.3634,633343.0
2024-07-26 15:40:00,43.68,43.71,43.68,43.71,310561.0,42.3634,42.3925,42.3634,42.3925,310561.0
2024-07-26 15:50:00,43.71,43.74,43.67,43.73,1101817.0,42.3925,42.4216,42.3537,42.4119,1101817.0
2024-07-29 09:30:00,43.69,43.7,43.59,43.63,320009.0,42.3731,42.3828,42.2761,42.3149,320009.0
2024-07-29 09:40:00,43.62,43.67,43.61,43.64,69078.0,42.3052,42.3537,42.2955,42.3246,69078.0
2024-07-29 09:50:00,43.64,43.66,43.6,43.65,77093.0,42.3246,42.344,42.2858,42.3343,77093.0
2024-07-29 10:00:00,43.65,43.67,43.63,43.64,127110.0,42.3343,42.3537,42.3149,42.3246,127110.0
2024-07-29 10:10:00,43.64,43.64,43.58,43.6,189464.0,42.3246,42.3246,42.2664,42.2858,189464.0
2024-07-29 10:20:00,43.59,43.62,43.55,43.57,172215.0,42.2761,42.3052,42.2373,42.2567,172215.0
2024-07-29 10:30:00,43.56,43.56,43.5,43.54,341632.0,42.247,42.247,42.1889,42.2276,341632.0
2024-07-29 10:40:00,43.55,43.58,43.52,43.52,405518.0,42.2373,42.2664,42.2083,42.2083,405518.0
2024-07-29 10:50:00,43.52,43.55,43.51,43.52,125816.0,42.2083,42.2373,42.1986,42.2083,125816.0
2024-07-29 11:00:00,43.52,43.53,43.49,43.5,63099.0,42.2083,42.2179,42.1792,42.1889,63099.0
2024-07-29 11:10:00,43.5,43.51,43.45,43.46,73696.0,42.1889,42.1986,42.1404,42.1501,73696.0
2024-07-29 11:20:00,43.46,43.51,43.45,43.5,110390.0,42.1501,42.1986,42.1404,42.1889,110390.0
2024-07-29 11:30:00,43.49,43.49,43.43,43.47,195086.0,42.1792,42.1792,42.121,42.1598,195086.0
2024-07-29 11:40:00,43.47,43.53,43.46,43.52,194822.0,42.1598,42.2179,42.1501,42.2083,194822.0
2024-07-29 11:50:00,43.53,43.56,43.51,43.55,128408.0,42.2179,42.247,42.1986,42.2373,128408.0
2024-07-29 12:00:00,43.55,43.59,43.54,43.57,117877.0,42.2373,42.2761,42.2276,42.2567,117877.0
2024-07-29 12:10:00,43.56,43.58,43.55,43.58,95602.0,42.247,42.2664,42.2373,42.2664,95602.0
2024-07-29 12:20:00,43.57,43.58,43.54,43.55,89838.0,42.2567,42.2664,42.2276,42.2373,89838.0
2024-07-29 12:30:00,43.56,43.58,43.55,43.57,92751.0,42.247,42.2664,42.2373,42.2567,92751.0
2024-07-29 12:40:00,43.56,43.59,43.56,43.59,169729.0,42.247,42.2761,42.247,42.2761,169729.0
2024-07-29 12:50:00,43.59,43.59,43.55,43.56,100449.0,42.2761,42.2761,42.2373,42.247,100449.0
2024-07-29 13:00:00,43.56,43.57,43.53,43.55,115592.0,42.247,42.2567,42.2179,42.2373,115592.0
2024-07-29 13:10:00,43.55,43.6,43.55,43.58,175191.0,42.2373,42.2858,42.2373,42.2664,175191.0
2024-07-29 13:20:00,43.58,43.58,43.54,43.54,41624.0,42.2664,42.2664,42.2276,42.2276,41624.0
2024-07-29 13:30:00,43.54,43.57,43.53,43.56,70947.0,42.2276,42.2567,42.2179,42.247,70947.0
2024-07-29 13:40:00,43.57,43.59,43.57,43.58,55101.0,42.2567,42.2761,42.2567,42.2664,55101.0
2024-07-29 13:50:00,43.57,43.58,43.56,43.57,54621.0,42.2567,42.2664,42.247,42.2567,54621.0
2024-07-29 14:00:00,43.57,43.59,43.55,43.57,115532.0,42.2567,42.2761,42.2373,42.2567,115532.0
2024-07-29 14:10:00,43.57,43.59,43.55,43.57,59424.0,42.2567,42.2761,42.2373,42.2567,59424.0
2024-07-29 14:20:00,43.58,43.59,43.56,43.57,45367.0,42.2664,42.2761,42.247,42.2567,45367.0
2024-07-29 14:30:00,43.56,43.57,43.55,43.55,105540.0,42.247,42.2567,42.2373,42.2373,105540.0
2024-07-29 14:40:00,43.55,43.58,43.55,43.57,100980.0,42.2373,42.2664,42.2373,42.2567,100980.0
2024-07-29 14:50:00,43.56,43.58,43.54,43.58,99588.0,42.247,42.2664,42.2276,42.2664,99588.0
2024-07-29 15:00:00,43.57,43.6,43.57,43.57,168377.0,42.2567,42.2858,42.2567,42.2567,168377.0
2024-07-29 15:10:00,43.58,43.59,43.56,43.59,85838.0,42.2664,42.2761,42.247,42.2761,85838.0
2024-07-29 15:20:00,43.58,43.61,43.58,43.61,77467.0,42.2664,42.2955,42.2664,42.2955,77467.0
2024-07-29 15:30:00,43.61,43.62,43.6,43.62,74647.0,42.2955,42.3052,42.2858,42.3052,74647.0
2024-07-29 15:40:00,43.62,43.63,43.6,43.61,135623.0,42.3052,42.3149,42.2858,42.2955,135623.0
2024-07-29 15:50:00,43.6,43.62,43.57,43.58,289116.0,42.2858,42.3052,42.2567,42.2664,289116.0
2024-07-30 09:30:00,43.62,43.62,43.55,43.59,196765.0,42.3052,42.3052,42.2373,42.2761,196765.0
2024-07-30 09:40:00,43.59,43.63,43.56,43.57,107316.0,42.2761,42.3149,42.247,42.2567,107316.0
2024-07-30 09:50:00,43.57,43.58,43.54,43.56,57095.0,42.2567,42.2664,42.2276,42.247,57095.0
2024-07-30 10:00:00,43.55,43.56,43.48,43.52,170219.0,42.2373,42.247,42.1695,42.2083,170219.0
2024-07-30 10:10:00,43.51,43.55,43.49,43.52,211126.0,42.1986,42.2373,42.1792,42.2083,211126.0
2024-07-30 10:20:00,43.53,43.54,43.5,43.51,136716.0,42.2179,42.2276,42.1889,42.1986,136716.0
2024-07-30 10:30:00,43.5,43.52,43.47,43.5,120031.0,42.1889,42.2083,42.1598,42.1889,120031.0
2024-07-30 10:40:00,43.5,43.51,43.47,43.49,226450.0,42.1889,42.1986,42.1598,42.1792,226450.0
2024-07-30 10:50:00,43.49,43.5,43.46,43.47,107660.0,42.1792,42.1889,42.1501,42.1598,107660.0
2024-07-30 11:00:00,43.46,43.47,43.36,43.4,154747.0,42.1501,42.1598,42.0531,42.0919,154747.0
2024-07-30 11:10:00,43.4,43.45,43.4,43.44,97137.0,42.0919,42.1404,42.0919,42.1307,97137.0
2024-07-30 11:20:00,43.44,43.45,43.43,43.43,75974.0,42.1307,42.1404,42.121,42.121,75974.0
2024-07-30 11:30:00,43.42,43.44,43.38,43.39,124522.0,42.1113,42.1307,42.0725,42.0822,124522.0
2024-07-30 11:40:00,43.39,43.4,43.37,43.37,183295.0,42.0822,42.0919,42.0628,42.0628,183295.0
2024-07-30 11:50:00,43.37,43.37,43.35,43.36,125818.0,42.0628,42.0628,42.0434,42.0531,125818.0
2024-07-30 12:00:00,43.36,43.4,43.34,43.4,118202.0,42.0531,42.0919,42.0337,42.0919,118202.0
2024-07-30 12:10:00,43.4,43.4,43.36,43.38,79603.0,42.0919,42.0919,42.0531,42.0725,79603.0
2024-07-30 12:20:00,43.39,43.4,43.36,43.4,98959.0,42.0822,42.0919,42.0531,42.0919,98959.0
2024-07-30 12:30:00,43.39,43.42,43.37,43.41,93198.0,42.0822,42.1113,42.0628,42.1016,93198.0
2024-07-30 12:40:00,43.41,43.43,43.4,43.41,173657.0,42.1016,42.121,42.0919,42.1016,173657.0
2024-07-30 12:50:00,43.41,43.41,43.32,43.33,196886.0,42.1016,42.1016,42.0143,42.024,196886.0
2024-07-30 13:00:00,43.32,43.34,43.3,43.34,67787.0,42.0143,42.0337,41.9949,42.0337,67787.0
2024-07-30 13:10:00,43.34,43.37,43.32,43.36,168910.0,42.0337,42.0628,42.0143,42.0531,168910.0
2024-07-30 13:20:00,43.37,43.4,43.35,43.38,189224.0,42.0628,42.0919,42.0434,42.0725,189224.0
2024-07-30 13:30:00,43.37,43.4,43.36,43.39,139356.0,42.0628,42.0919,42.0531,42.0822,139356.0
2024-07-30 13:40:00,43.39,43.4,43.36,43.39,90854.0,42.0822,42.0919,42.0531,42.0822,90854.0
2024-07-30 13:50:00,43.39,43.39,43.37,43.38,40609.0,42.0822,42.0822,42.0628,42.0725,40609.0
2024-07-30 14:00:00,43.39,43.41,43.37,43.4,45482.0,42.0822,42.1016,42.0628,42.0919,45482.0
2024-07-30 14:10:00,43.4,43.44,43.39,43.43,42152.0,42.0919,42.1307,42.0822,42.121,42152.0
2024-07-30 14:20:00,43.42,43.44,43.4,43.43,148017.0,42.1113,42.1307,42.0919,42.121,148017.0
2024-07-30 14:30:00,43.43,43.44,43.4,43.44,93427.0,42.121,42.1307,42.0919,42.1307,93427.0
2024-07-30 14:40:00,43.44,43.45,43.4,43.41,84930.0,42.1307,42.1404,42.0919,42.1016,84930.0
2024-07-30 14:50:00,43.42,43.43,43.41,43.42,65999.0,42.1113,42.121,42.1016,42.1113,65999.0
2024-07-30 15:00:00,43.41,43.42,43.39,43.41,113283.0,42.1016,42.1113,42.0822,42.1016,113283.0
2024-07-30 15:10:00,43.41,43.43,43.4,43.43,94595.0,42.1016,42.121,42.0919,42.121,94595.0
2024-07-30 15:20:00,43.43,43.45,43.42,43.44,75495.0,42.121,42.1404,42.1113,42.1307,75495.0
2024-07-30 15:30:00,43.44,43.44,43.42,43.42,106163.0,42.1307,42.1307,42.1113,42.1113,106163.0
2024-07-30 15:40:00,43.43,43.5,43.42,43.5,147716.0,42.121,42.1889,42.1113,42.1889,147716.0
2024-07-30 15:50:00,43.49,43.5,43.44,43.45,419231.0,42.1792,42.1889,42.1307,42.1404,419231.0
2024-07-31 09:30:00,44.22,44.3,44.22,44.25,247765.0,42.8872,42.9647,42.8872,42.9162,247765.0
2024-07-31 09:40:00,44.25,44.27,44.2,44.2,95008.0,42.9162,42.9356,42.8678,42.8678,95008.0
2024-07-31 09:50:00,44.19,44.22,44.17,44.18,157485.0,42.8581,42.8872,42.8387,42.8484,157485.0
2024-07-31 10:00:00,44.18,44.2,44.16,44.2,248961.0,42.8484,42.8678,42.829,42.8678,248961.0
2024-07-31 10:10:00,44.21,44.28,44.19,44.27,341203.0,42.8775,42.9453,42.8581,42.9356,341203.0
2024-07-31 10:20:00,44.27,44.27,44.23,44.25,328973.0,42.9356,42.9356,42.8969,42.9162,328973.0
2024-07-31 10:30:00,44.25,44.27,44.24,44.26,164406.0,42.9162,42.9356,42.9065,42.9259,164406.0
2024-07-31 10:40:00,44.25,44.25,44.21,44.22,178667.0,42.9162,42.9162,42.8775,42.8872,178667.0
2024-07-31 10:50:00,44.23,44.23,44.17,44.22,151314.0,42.8969,42.8969,42.8387,42.8872,151314.0
2024-07-31 11:00:00,44.21,44.23,44.19,44.21,135718.0,42.8775,42.8969,42.8581,42.8775,135718.0
2024-07-31 11:10:00,44.21,44.25,44.2,44.25,92931.0,42.8775,42.9162,42.8678,42.9162,92931.0
2024-07-31 11:20:00,44.25,44.26,44.22,44.25,80258.0,42.9162,42.9259,42.8872,42.9162,80258.0
2024-07-31 11:30:00,44.24,44.28,44.24,44.27,137705.0,42.9065,42.9453,42.9065,42.9356,137705.0
2024-07-31 11:40:00,44.26,44.28,44.25,44.27,99019.0,42.9259,42.9453,42.9162,42.9356,99019.0
2024-07-31 11:50:00,44.27,44.28,44.25,44.26,115859.0,42.9356,42.9453,42.9162,42.9259,115859.0
2024-07-31 12:00:00,44.26,44.28,44.26,44.27,71407.0,42.9259,42.9453,42.9259,42.9356,71407.0
2024-07-31 12:10:00,44.27,44.31,44.26,44.3,90465.0,42.9356,42.9744,42.9259,42.9647,90465.0
2024-07-31 12:20:00,44.3,44.31,44.28,44.3,127345.0,42.9647,42.9744,42.9453,42.9647,127345.0
2024-07-31 12:30:00,44.29,44.3,44.27,44.29,145040.0,42.955,42.9647,42.9356,42.955,145040.0
2024-07-31 12:40:00,44.29,44.3,44.27,44.3,51365.0,42.955,42.9647,42.9356,42.9647,51365.0
2024-07-31 12:50:00,44.3,44.3,44.27,44.27,73500.0,42.9647,42.9647,42.9356,42.9356,73500.0
2024-07-31 13:00:00,44.27,44.3,44.26,44.28,117941.0,42.9356,42.9647,42.9259,42.9453,117941.0
2024-07-31 13:10:00,44.29,44.29,44.27,44.28,137811.0,42.955,42.955,42.9356,42.9453,137811.0
2024-07-31 13:20:00,44.28,44.28,44.24,44.26,193170.0,42.9453,42.9453,42.9065,42.9259,193170.0
2024-07-31 13:30:00,44.25,44.26,44.21,44.21,89209.0,42.9162,42.9259,42.8775,42.8775,89209.0
2024-07-31 13:40:00,44.21,44.23,44.18,44.22,100350.0,42.8775,42.8969,42.8484,42.8872,100350.0
2024-07-31 13:50:00,44.22,44.24,44.21,44.21,84475.0,42.8872,42.9065,42.8775,42.8775,84475.0
2024-07-31 14:00:00,44.22,44.24,44.18,44.21,363268.0,42.8872,42.9065,42.8484,42.8775,363268.0
2024-07-31 14:10:00,44.21,44.22,44.17,44.2,115159.0,42.8775,42.8872,42.8387,42.8678,115159.0
2024-07-31 14:20:00,44.2,44.23,44.19,44.23,132577.0,42.8678,42.8969,42.8581,42.8969,132577.0
2024-07-31 14:30:00,44.23,44.31,44.22,44.3,188652.0,42.8969,42.9744,42.8872,42.9647,188652.0
2024-07-31 14:40:00,44.3,44.39,44.29,44.38,120724.0,42.9647,43.052,42.955,43.0423,120724.0
2024-07-31 14:50:00,44.38,44.39,44.35,44.39,100491.0,43.0423,43.052,43.0132,43.052,100491.0
2024-07-31 15:00:00,44.39,44.41,44.36,44.36,176698.0,43.052,43.0714,43.0229,43.0229,176698.0
2024-07-31 15:10:00,44.36,44.39,44.3,44.3,154908.0,43.0229,43.052,42.9647,42.9647,154908.0
2024-07-31 15:20:00,44.3,44.34,44.24,44.24,168887.0,42.9647,43.0035,42.9065,42.9065,168887.0
2024-07-31 15:30:00,44.24,44.3,44.22,44.27,292708.0,42.9065,42.9647,42.8872,42.9356,292708.0
2024-07-31 15:40:00,44.28,44.35,44.28,44.33,212111.0,42.9453,43.0132,42.9453,42.9938,212111.0
2024-07-31 15:50:00,44.33,44.35,44.26,44.28,590786.0,42.9938,43.0132,42.9259,42.9453,590786.0
2024-08-01 09:30:00,44.07,44.15,44.03,44.14,979653.0,42.7417,42.8193,42.7029,42.8096,979653.0
2024-08-01 09:40:00,44.14,44.17,44.13,44.16,552172.0,42.8096,42.8387,42.7999,42.829,552172.0
2024-08-01 09:50:00,44.15,44.15,44.11,44.15,2493328.0,42.8193,42.8193,42.7805,42.8193,2493328.0
2024-08-01 10:00:00,44.15,44.17,44.03,44.04,490175.0,42.8193,42.8387,42.7029,42.7126,490175.0
2024-08-01 10:10:00,44.04,44.08,44.0,44.02,503177.0,42.7126,42.7514,42.6738,42.6932,503177.0
2024-08-01 10:20:00,44.02,44.02,43.94,43.95,423428.0,42.6932,42.6932,42.6156,42.6253,423428.0
2024-08-01 10:30:00,43.94,43.95,43.88,43.92,401491.0,42.6156,42.6253,42.5574,42.5962,401491.0
2024-08-01 10:40:00,43.93,43.93,43.85,43.86,328734.0,42.6059,42.6059,42.5283,42.538,328734.0
2024-08-01 10:50:00,43.86,43.9,43.85,43.86,401497.0,42.538,42.5768,42.5283,42.538,401497.0
2024-08-01 11:00:00,43.86,43.86,43.8,43.82,604227.0,42.538,42.538,42.4798,42.4992,604227.0
2024-08-01 11:10:00,43.82,43.87,43.81,43.84,389756.0,42.4992,42.5477,42.4895,42.5186,389756.0
2024-08-01 11:20:00,43.84,43.85,43.79,43.8,353703.0,42.5186,42.5283,42.4701,42.4798,353703.0
2024-08-01 11:30:00,43.8,43.82,43.76,43.77,583766.0,42.4798,42.4992,42.441,42.4507,583766.0
2024-08-01 11:40:00,43.77,43.78,43.71,43.73,303324.0,42.4507,42.4604,42.3925,42.4119,303324.0
2024-08-01 11:50:00,43.72,43.77,43.72,43.74,254123.0,42.4022,42.4507,42.4022,42.4216,254123.0
2024-08-01 12:00:00,43.74,43.78,43.72,43.75,314904.0,42.4216,42.4604,42.4022,42.4313,314904.0
2024-08-01 12:10:00,43.76,43.78,43.74,43.76,270053.0,42.441,42.4604,42.4216,42.441,270053.0
2024-08-01 12:20:00,43.76,43.76,43.68,43.72,448423.0,42.441,42.441,42.3634,42.4022,448423.0
2024-08-01 12:30:00,43.72,43.72,43.67,43.67,280462.0,42.4022,42.4022,42.3537,42.3537,280462.0
2024-08-01 12:40:00,43.66,43.67,43.63,43.65,274606.0,42.344,42.3537,42.3149,42.3343,274606.0
2024-08-01 12:50:00,43.64,43.67,43.62,43.65,213811.0,42.3246,42.3537,42.3052,42.3343,213811.0
2024-08-01 13:00:00,43.65,43.65,43.59,43.6,313286.0,42.3343,42.3343,42.2761,42.2858,313286.0
2024-08-01 13:10:00,43.6,43.61,43.57,43.57,180616.0,42.2858,42.2955,42.2567,42.2567,180616.0
2024-08-01 13:20:00,43.56,43.58,43.53,43.57,287805.0,42.247,42.2664,42.2179,42.2567,287805.0
2024-08-01 13:30:00,43.56,43.57,43.52,43.52,337538.0,42.247,42.2567,42.2083,42.2083,337538.0
2024-08-01 13:40:00,43.52,43.55,43.51,43.52,238890.0,42.2083,42.2373,42.1986,42.2083,238890.0
2024-08-01 13:50:00,43.53,43.61,43.52,43.61,213160.0,42.2179,42.2955,42.2083,42.2955,213160.0
2024-08-01 14:00:00,43.6,43.62,43.57,43.58,680126.0,42.2858,42.3052,42.2567,42.2664,680126.0
2024-08-01 14:10:00,43.59,43.6,43.54,43.55,222656.0,42.2761,42.2858,42.2276,42.2373,222656.0
2024-08-01 14:20:00,43.54,43.58,43.51,43.54,277678.0,42.2276,42.2664,42.1986,42.2276,277678.0
2024-08-01 14:30:00,43.53,43.53,43.51,43.52,431556.0,42.2179,42.2179,42.1986,42.2083,431556.0
2024-08-01 14:40:00,43.52,43.55,43.48,43.48,366810.0,42.2083,42.2373,42.1695,42.1695,366810.0
2024-08-01 14:50:00,43.49,43.51,43.47,43.48,218449.0,42.1792,42.1986,42.1598,42.1695,218449.0
2024-08-01 15:00:00,43.48,43.5,43.46,43.48,645004.0,42.1695,42.1889,42.1501,42.1695,645004.0
2024-08-01 15:10:00,43.48,43.52,43.48,43.5,790602.0,42.1695,42.2083,42.1695,42.1889,790602.0
2024-08-01 15:20:00,43.5,43.53,43.49,43.52,1135008.0,42.1889,42.2179,42.1792,42.2083,1135008.0
2024-08-01 15:30:00,43.52,43.55,43.52,43.55,1279157.0,42.2083,42.2373,42.2083,42.2373,1279157.0
2024-08-01 15:40:00,43.55,43.57,43.52,43.57,1494226.0,42.2373,42.2567,42.2083,42.2567,1494226.0
2024-08-01 15:50:00,43.57,43.59,43.54,43.57,1465714.0,42.2567,42.2761,42.2276,42.2567,1465714.0
2024-08-02 09:30:00,43.04,43.05,42.93,43.05,494847.0,41.7427,41.7524,41.636,41.7524,494847.0
2024-08-02 09:40:00,43.05,43.1,42.99,43.06,328545.0,41.7524,41.8009,41.6942,41.7621,328545.0
2024-08-02 09:50:00,43.05,43.11,43.0,43.03,253709.0,41.7524,41.8106,41.7039,41.733,253709.0
2024-08-02 10:00:00,43.03,43.06,42.9,42.92,384422.0,41.733,41.7621,41.6069,41.6263,384422.0
2024-08-02 10:10:00,42.92,42.93,42.85,42.88,418336.0,41.6263,41.636,41.5584,41.5875,418336.0
2024-08-02 10:20:00,42.89,42.95,42.87,42.91,778434.0,41.5972,41.6554,41.5778,41.6166,778434.0
2024-08-02 10:30:00,42.91,42.95,42.84,42.84,336477.0,41.6166,41.6554,41.5487,41.5487,336477.0
2024-08-02 10:40:00,42.84,42.93,42.84,42.92,474435.0,41.5487,41.636,41.5487,41.6263,474435.0
2024-08-02 10:50:00,42.92,42.93,42.82,42.84,393022.0,41.6263,41.636,41.5294,41.5487,393022.0
2024-08-02 11:00:00,42.84,42.86,42.81,42.84,393639.0,41.5487,41.5681,41.5197,41.5487,393639.0
2024-08-02 11:10:00,42.84,42.9,42.82,42.88,422652.0,41.5487,41.6069,41.5294,41.5875,422652.0
2024-08-02 11:20:00,42.87,42.9,42.83,42.87,324642.0,41.5778,41.6069,41.539,41.5778,324642.0
2024-08-02 11:30:00,42.88,42.97,42.87,42.94,287799.0,41.5875,41.6748,41.5778,41.6457,287799.0
2024-08-02 11:40:00,42.93,43.03,42.92,43.0,271250.0,41.636,41.733,41.6263,41.7039,271250.0
2024-08-02 11:50:00,42.99,43.04,42.97,42.99,261470.0,41.6942,41.7427,41.6748,41.6942,261470.0
2024-08-02 12:00:00,43.0,43.01,42.95,42.98,409497.0,41.7039,41.7136,41.6554,41.6845,409497.0
2024-08-02 12:10:00,42.97,43.01,42.94,43.0,218907.0,41.6748,41.7136,41.6457,41.7039,218907.0
2024-08-02 12:20:00,43.01,43.04,42.98,43.01,266038.0,41.7136,41.7427,41.6845,41.7136,266038.0
2024-08-02 12:30:00,43.02,43.04,42.99,43.04,210863.0,41.7233,41.7427,41.6942,41.7427,210863.0
2024-08-02 12:40:00,43.03,43.08,43.02,43.04,129675.0,41.733,41.7815,41.7233,41.7427,129675.0
2024-08-02 12:50:00,43.03,43.05,42.98,43.0,326403.0,41.733,41.7524,41.6845,41.7039,326403.0
2024-08-02 13:00:00,43.0,43.02,42.96,43.01,209014.0,41.7039,41.7233,41.6651,41.7136,209014.0
2024-08-02 13:10:00,43.01,43.04,42.98,43.02,195774.0,41.7136,41.7427,41.6845,41.7233,195774.0
2024-08-02 13:20:00,43.03,43.03,42.97,42.97,159249.0,41.733,41.733,41.6748,41.6748,159249.0
2024-08-02 13:30:00,42.97,42.98,42.95,42.96,228139.0,41.6748,41.6845,41.6554,41.6651,228139.0
2024-08-02 13:40:00,42.97,42.99,42.94,42.94,119700.0,41.6748,41.6942,41.6457,41.6457,119700.0
2024-08-02 13:50:00,42.95,42.96,42.92,42.94,117594.0,41.6554,41.6651,41.6263,41.6457,117594.0
2024-08-02 14:00:00,42.94,42.96,42.91,42.93,255457.0,41.6457,41.6651,41.6166,41.636,255457.0
2024-08-02 14:10:00,42.93,42.96,42.92,42.96,198545.0,41.636,41.6651,41.6263,41.6651,198545.0
2024-08-02 14:20:00,42.96,43.03,42.96,43.03,231903.0,41.6651,41.733,41.6651,41.733,231903.0
2024-08-02 14:30:00,43.04,43.06,43.0,43.02,204940.0,41.7427,41.7621,41.7039,41.7233,204940.0
2024-08-02 14:40:00,43.02,43.04,43.0,43.02,193937.0,41.7233,41.7427,41.7039,41.7233,193937.0
2024-08-02 14:50:00,43.01,43.04,43.0,43.02,248757.0,41.7136,41.7427,41.7039,41.7233,248757.0
2024-08-02 15:00:00,43.02,43.04,43.0,43.04,357424.0,41.7233,41.7427,41.7039,41.7427,357424.0
2024-08-02 15:10:00,43.03,43.05,43.01,43.05,234470.0,41.733,41.7524,41.7136,41.7524,234470.0
2024-08-02 15:20:00,43.05,43.08,43.02,43.08,292417.0,41.7524,41.7815,41.7233,41.7815,292417.0
2024-08-02 15:30:00,43.08,43.09,43.02,43.02,256050.0,41.7815,41.7912,41.7233,41.7233,256050.0
2024-08-02 15:40:00,43.02,43.07,43.0,43.04,683770.0,41.7233,41.7718,41.7039,41.7427,683770.0
2024-08-02 15:50:00,43.04,43.11,43.01,43.11,1307878.0,41.7427,41.8106,41.7136,41.8106,1307878.0
2024-08-05 09:30:00,40.97,41.41,40.91,41.4,883265.0,39.7351,40.1618,39.6769,40.1522,883265.0
2024-08-05 09:40:00,41.39,41.49,41.24,41.47,713466.0,40.1425,40.2394,39.997,40.22,713466.0
2024-08-05 09:50:00,41.47,41.5,41.42,41.43,624848.0,40.22,40.2491,40.1715,40.1812,624848.0
2024-08-05 10:00:00,41.43,41.72,41.43,41.54,659025.0,40.1812,40.4625,40.1812,40.2879,659025.0
2024-08-05 10:10:00,41.55,41.67,41.48,41.66,943933.0,40.2976,40.414,40.2297,40.4043,943933.0
2024-08-05 10:20:00,41.66,41.69,41.5,41.51,885090.0,40.4043,40.4334,40.2491,40.2588,885090.0
2024-08-05 10:30:00,41.51,41.7,41.51,41.66,311773.0,40.2588,40.4431,40.2588,40.4043,311773.0
2024-08-05 10:40:00,41.66,41.7,41.62,41.68,816883.0,40.4043,40.4431,40.3655,40.4237,816883.0
2024-08-05 10:50:00,41.68,41.79,41.64,41.7,326749.0,40.4237,40.5304,40.3849,40.4431,326749.0
2024-08-05 11:00:00,41.71,41.83,41.66,41.8,1426026.0,40.4528,40.5692,40.4043,40.5401,1426026.0
2024-08-05 11:10:00,41.8,41.9,41.77,41.86,400810.0,40.5401,40.6371,40.511,40.5983,400810.0
2024-08-05 11:20:00,41.86,41.92,41.84,41.84,229666.0,40.5983,40.6565,40.5789,40.5789,229666.0
2024-08-05 11:30:00,41.84,41.96,41.82,41.95,447083.0,40.5789,40.6953,40.5595,40.6856,447083.0
2024-08-05 11:40:00,41.95,41.95,41.88,41.89,266656.0,40.6856,40.6856,40.6177,40.6274,266656.0
2024-08-05 11:50:00,41.88,41.92,41.85,41.9,198466.0,40.6177,40.6565,40.5886,40.6371,198466.0
2024-08-05 12:00:00,41.9,41.96,41.86,41.95,107810.0,40.6371,40.6953,40.5983,40.6856,107810.0
2024-08-05 12:10:00,41.95,42.03,41.94,42.02,153749.0,40.6856,40.7632,40.6759,40.7535,153749.0
2024-08-05 12:20:00,42.02,42.14,42.0,42.14,159884.0,40.7535,40.8698,40.7341,40.8698,159884.0
2024-08-05 12:30:00,42.13,42.14,41.96,41.98,359127.0,40.8601,40.8698,40.6953,40.7147,359127.0
2024-08-05 12:40:00,41.98,42.03,41.92,41.96,425270.0,40.7147,40.7632,40.6565,40.6953,425270.0
2024-08-05 12:50:00,41.96,41.96,41.87,41.91,336958.0,40.6953,40.6953,40.608,40.6468,336958.0
2024-08-05 13:00:00,41.9,41.97,41.88,41.96,156118.0,40.6371,40.705,40.6177,40.6953,156118.0
2024-08-05 13:10:00,41.96,42.0,41.93,41.99,150320.0,40.6953,40.7341,40.6662,40.7244,150320.0
2024-08-05 13:20:00,41.99,42.05,41.98,41.98,255424.0,40.7244,40.7826,40.7147,40.7147,255424.0
2024-08-05 13:30:00,41.98,42.02,41.97,42.02,140068.0,40.7147,40.7535,40.705,40.7535,140068.0
2024-08-05 13:40:00,42.01,42.06,42.0,42.01,433848.0,40.7438,40.7923,40.7341,40.7438,433848.0
2024-08-05 13:50:00,42.01,42.03,41.95,41.96,168464.0,40.7438,40.7632,40.6856,40.6953,168464.0
2024-08-05 14:00:00,41.97,41.97,41.9,41.95,527677.0,40.705,40.705,40.6371,40.6856,527677.0
2024-08-05 14:10:00,41.95,41.98,41.91,41.96,243516.0,40.6856,40.7147,40.6468,40.6953,243516.0
2024-08-05 14:20:00,41.96,41.99,41.95,41.97,277127.0,40.6953,40.7244,40.6856,40.705,277127.0
2024-08-05 14:30:00,41.97,41.99,41.93,41.94,295328.0,40.705,40.7244,40.6662,40.6759,295328.0
2024-08-05 14:40:00,41.95,41.95,41.83,41.84,527967.0,40.6856,40.6856,40.5692,40.5789,527967.0
2024-08-05 14:50:00,41.84,41.91,41.83,41.84,254224.0,40.5789,40.6468,40.5692,40.5789,254224.0
2024-08-05 15:00:00,41.84,41.91,41.83,41.86,312081.0,40.5789,40.6468,40.5692,40.5983,312081.0
2024-08-05 15:10:00,41.86,41.89,41.84,41.86,272794.0,40.5983,40.6274,40.5789,40.5983,272794.0
2024-08-05 15:20:00,41.85,41.89,41.84,41.89,620928.0,40.5886,40.6274,40.5789,40.6274,620928.0
2024-08-05 15:30:00,41.89,41.91,41.85,41.89,393535.0,40.6274,40.6468,40.5886,40.6274,393535.0
2024-08-05 15:40:00,41.89,41.9,41.85,41.87,359308.0,40.6274,40.6371,40.5886,40.608,359308.0
2024-08-05 15:50:00,41.86,41.93,41.86,41.93,914651.0,40.5983,40.6662,40.5983,40.6662,914651.0
2024-08-06 09:30:00,41.87,42.01,41.81,41.9,700746.0,40.608,40.7438,40.5498,40.6371,700746.0
2024-08-06 09:40:00,41.9,41.94,41.8,41.91,294234.0,40.6371,40.6759,40.5401,40.6468,294234.0
2024-08-06 09:50:00,41.91,42.03,41.89,41.99,297041.0,40.6468,40.7632,40.6274,40.7244,297041.0
2024-08-06 10:00:00,41.98,42.12,41.94,42.12,372288.0,40.7147,40.8504,40.6759,40.8504,372288.0
2024-08-06 10:10:00,42.12,42.13,42.03,42.13,437428.0,40.8504,40.8601,40.7632,40.8601,437428.0
2024-08-06 10:20:00,42.13,42.16,42.1,42.1,416242.0,40.8601,40.8892,40.8311,40.8311,416242.0
2024-08-06 10:30:00,42.1,42.17,42.05,42.15,251924.0,40.8311,40.8989,40.7826,40.8795,251924.0
2024-08-06 10:40:00,42.14,42.28,42.14,42.26,362682.0,40.8698,41.0056,40.8698,40.9862,362682.0
2024-08-06 10:50:00,42.26,42.26,42.2,42.21,316551.0,40.9862,40.9862,40.928,40.9377,316551.0
2024-08-06 11:00:00,42.22,42.26,42.21,42.25,171313.0,40.9474,40.9862,40.9377,40.9765,171313.0
2024-08-06 11:10:00,42.26,42.26,42.16,42.21,229737.0,40.9862,40.9862,40.8892,40.9377,229737.0
2024-08-06 11:20:00,42.21,42.23,42.13,42.13,237108.0,40.9377,40.9571,40.8601,40.8601,237108.0
2024-08-06 11:30:00,42.13,42.21,42.12,42.18,284114.0,40.8601,40.9377,40.8504,40.9086,284114.0
2024-08-06 11:40:00,42.19,42.24,42.16,42.23,112328.0,40.9183,40.9668,40.8892,40.9571,112328.0
2024-08-06 11:50:00,42.23,42.27,42.22,42.26,249946.0,40.9571,40.9959,40.9474,40.9862,249946.0
2024-08-06 12:00:00,42.26,42.3,42.25,42.26,156713.0,40.9862,41.025,40.9765,40.9862,156713.0
2024-08-06 12:10:00,42.26,42.31,42.25,42.29,285963.0,40.9862,41.0347,40.9765,41.0153,285963.0
2024-08-06 12:20:00,42.3,42.3,42.24,42.26,249674.0,41.025,41.025,40.9668,40.9862,249674.0
2024-08-06 12:30:00,42.26,42.27,42.22,42.27,235222.0,40.9862,40.9959,40.9474,40.9959,235222.0
2024-08-06 12:40:00,42.27,42.32,42.26,42.29,170557.0,40.9959,41.0444,40.9862,41.0153,170557.0
2024-08-06 12:50:00,42.28,42.36,42.28,42.33,300885.0,41.0056,41.0832,41.0056,41.0541,300885.0
2024-08-06 13:00:00,42.33,42.35,42.31,42.34,226430.0,41.0541,41.0735,41.0347,41.0638,226430.0
2024-08-06 13:10:00,42.34,42.35,42.3,42.32,184513.0,41.0638,41.0735,41.025,41.0444,184513.0
2024-08-06 13:20:00,42.32,42.35,42.3,42.35,288780.0,41.0444,41.0735,41.025,41.0735,288780.0
2024-08-06 13:30:00,42.34,42.37,42.34,42.36,174257.0,41.0638,41.0929,41.0638,41.0832,174257.0
2024-08-06 13:40:00,42.36,42.37,42.31,42.34,200274.0,41.0832,41.0929,41.0347,41.0638,200274.0
2024-08-06 13:50:00,42.34,42.38,42.33,42.36,191961.0,41.0638,41.1026,41.0541,41.0832,191961.0
2024-08-06 14:00:00,42.36,42.36,42.32,42.34,229171.0,41.0832,41.0832,41.0444,41.0638,229171.0
2024-08-06 14:10:00,42.34,42.41,42.34,42.41,119881.0,41.0638,41.1317,41.0638,41.1317,119881.0
2024-08-06 14:20:00,42.41,42.46,42.4,42.45,241337.0,41.1317,41.1802,41.122,41.1705,241337.0
2024-08-06 14:30:00,42.46,42.48,42.43,42.48,173374.0,41.1802,41.1996,41.1511,41.1996,173374.0
2024-08-06 14:40:00,42.48,42.49,42.46,42.48,157208.0,41.1996,41.2093,41.1802,41.1996,157208.0
2024-08-06 14:50:00,42.47,42.48,42.39,42.4,365547.0,41.1899,41.1996,41.1123,41.122,365547.0
2024-08-06 15:00:00,42.4,42.4,42.26,42.3,414386.0,41.122,41.122,40.9862,41.025,414386.0
2024-08-06 15:10:00,42.3,42.35,42.27,42.3,226376.0,41.025,41.0735,40.9959,41.025,226376.0
2024-08-06 15:20:00,42.31,42.39,42.3,42.35,361766.0,41.0347,41.1123,41.025,41.0735,361766.0
2024-08-06 15:30:00,42.35,42.36,42.32,42.34,637146.0,41.0735,41.0832,41.0444,41.0638,637146.0
2024-08-06 15:40:00,42.34,42.35,42.27,42.27,635066.0,41.0638,41.0735,40.9959,40.9959,635066.0
2024-08-06 15:50:00,42.26,42.29,42.19,42.2,1532800.0,40.9862,41.0153,40.9183,40.928,1532800.0
2024-08-07 09:30:00,43.08,43.13,43.05,43.08,696361.0,41.7815,41.83,41.7524,41.7815,696361.0
2024-08-07 09:40:00,43.08,43.09,43.02,43.07,448291.0,41.7815,41.7912,41.7233,41.7718,448291.0
2024-08-07 09:50:00,43.07,43.11,43.04,43.11,411670.0,41.7718,41.8106,41.7427,41.8106,411670.0
2024-08-07 10:00:00,43.11,43.12,43.05,43.09,662236.0,41.8106,41.8203,41.7524,41.7912,662236.0
2024-08-07 10:10:00,43.09,43.1,42.98,42.99,412681.0,41.7912,41.8009,41.6845,41.6942,412681.0
2024-08-07 10:20:00,42.99,43.03,42.93,42.96,219309.0,41.6942,41.733,41.636,41.6651,219309.0
2024-08-07 10:30:00,42.96,42.98,42.93,42.94,341360.0,41.6651,41.6845,41.636,41.6457,341360.0
2024-08-07 10:40:00,42.94,43.07,42.94,43.05,246309.0,41.6457,41.7718,41.6457,41.7524,246309.0
2024-08-07 10:50:00,43.05,43.06,43.02,43.04,149062.0,41.7524,41.7621,41.7233,41.7427,149062.0
2024-08-07 11:00:00,43.04,43.1,43.03,43.09,318810.0,41.7427,41.8009,41.733,41.7912,318810.0
2024-08-07 11:10:00,43.1,43.1,43.02,43.03,197477.0,41.8009,41.8009,41.7233,41.733,197477.0
2024-08-07 11:20:00,43.03,43.05,43.01,43.02,143335.0,41.733,41.7524,41.7136,41.7233,143335.0
2024-08-07 11:30:00,43.02,43.05,43.01,43.04,103628.0,41.7233,41.7524,41.7136,41.7427,103628.0
2024-08-07 11:40:00,43.03,43.03,42.95,42.97,173578.0,41.733,41.733,41.6554,41.6748,173578.0
2024-08-07 11:50:00,42.97,43.02,42.95,43.01,142914.0,41.6748,41.7233,41.6554,41.7136,142914.0
2024-08-07 12:00:00,43.01,43.01,42.89,42.94,418044.0,41.7136,41.7136,41.5972,41.6457,418044.0
2024-08-07 12:10:00,42.93,42.98,42.93,42.96,233036.0,41.636,41.6845,41.636,41.6651,233036.0
2024-08-07 12:20:00,42.95,43.0,42.94,42.98,199449.0,41.6554,41.7039,41.6457,41.6845,199449.0
2024-08-07 12:30:00,42.98,42.98,42.95,42.95,122726.0,41.6845,41.6845,41.6554,41.6554,122726.0
2024-08-07 12:40:00,42.95,42.97,42.86,42.87,130565.0,41.6554,41.6748,41.5681,41.5778,130565.0
2024-08-07 12:50:00,42.86,42.88,42.82,42.86,96465.0,41.5681,41.5875,41.5294,41.5681,96465.0
2024-08-07 13:00:00,42.85,42.87,42.78,42.78,287118.0,41.5584,41.5778,41.4906,41.4906,287118.0
2024-08-07 13:10:00,42.78,42.8,42.71,42.73,160738.0,41.4906,41.51,41.4227,41.4421,160738.0
2024-08-07 13:20:00,42.73,42.82,42.73,42.77,208134.0,41.4421,41.5294,41.4421,41.4809,208134.0
2024-08-07 13:30:00,42.78,42.82,42.77,42.8,163801.0,41.4906,41.5294,41.4809,41.51,163801.0
2024-08-07 13:40:00,42.79,42.8,42.7,42.71,134884.0,41.5003,41.51,41.413,41.4227,134884.0
2024-08-07 13:50:00,42.71,42.72,42.65,42.67,92944.0,41.4227,41.4324,41.3645,41.3839,92944.0
2024-08-07 14:00:00,42.67,42.68,42.6,42.62,192976.0,41.3839,41.3936,41.316,41.3354,192976.0
2024-08-07 14:10:00,42.62,42.63,42.55,42.57,159967.0,41.3354,41.3451,41.2675,41.2869,159967.0
2024-08-07 14:20:00,42.56,42.64,42.56,42.61,111464.0,41.2772,41.3548,41.2772,41.3257,111464.0
2024-08-07 14:30:00,42.6,42.61,42.53,42.58,159925.0,41.316,41.3257,41.2481,41.2966,159925.0
2024-08-07 14:40:00,42.58,42.59,42.5,42.53,112734.0,41.2966,41.3063,41.219,41.2481,112734.0
2024-08-07 14:50:00,42.52,42.57,42.5,42.55,156558.0,41.2384,41.2869,41.219,41.2675,156558.0
2024-08-07 15:00:00,42.55,42.67,42.54,42.63,204844.0,41.2675,41.3839,41.2578,41.3451,204844.0
2024-08-07 15:10:00,42.64,42.67,42.61,42.65,158848.0,41.3548,41.3839,41.3257,41.3645,158848.0
2024-08-07 15:20:00,42.65,42.68,42.62,42.65,226187.0,41.3645,41.3936,41.3354,41.3645,226187.0
2024-08-07 15:30:00,42.65,42.67,42.6,42.64,265878.0,41.3645,41.3839,41.316,41.3548,265878.0
2024-08-07 15:40:00,42.64,42.64,42.6,42.63,200599.0,41.3548,41.3548,41.316,41.3451,200599.0
2024-08-07 15:50:00,42.62,42.63,42.52,42.54,549937.0,41.3354,41.3451,41.2384,41.2578,549937.0
2024-08-08 09:30:00,43.05,43.1,43.02,43.06,1278425.0,41.7524,41.8009,41.7233,41.7621,1278425.0
2024-08-08 09:40:00,43.07,43.08,42.98,43.01,1075500.0,41.7718,41.7815,41.6845,41.7136,1075500.0
2024-08-08 09:50:00,43.01,43.13,42.98,43.13,765567.0,41.7136,41.83,41.6845,41.83,765567.0
2024-08-08 10:00:00,43.13,43.18,43.11,43.16,406414.0,41.83,41.8785,41.8106,41.8591,406414.0
2024-08-08 10:10:00,43.16,43.24,43.14,43.21,347078.0,41.8591,41.9367,41.8397,41.9076,347078.0
2024-08-08 10:20:00,43.21,43.29,43.18,43.29,237152.0,41.9076,41.9852,41.8785,41.9852,237152.0
2024-08-08 10:30:00,43.28,43.32,43.25,43.3,167607.0,41.9755,42.0143,41.9464,41.9949,167607.0
2024-08-08 10:40:00,43.3,43.32,43.26,43.31,229923.0,41.9949,42.0143,41.9561,42.0046,229923.0
2024-08-08 10:50:00,43.31,43.32,43.27,43.31,509052.0,42.0046,42.0143,41.9658,42.0046,509052.0
2024-08-08 11:00:00,43.31,43.32,43.28,43.32,161614.0,42.0046,42.0143,41.9755,42.0143,161614.0
2024-08-08 11:10:00,43.32,43.32,43.24,43.27,202955.0,42.0143,42.0143,41.9367,41.9658,202955.0
2024-08-08 11:20:00,43.27,43.37,43.26,43.35,163289.0,41.9658,42.0628,41.9561,42.0434,163289.0
2024-08-08 11:30:00,43.35,43.38,43.35,43.36,123584.0,42.0434,42.0725,42.0434,42.0531,123584.0
2024-08-08 11:40:00,43.35,43.38,43.33,43.34,162213.0,42.0434,42.0725,42.024,42.0337,162213.0
2024-08-08 11:50:00,43.35,43.38,43.34,43.37,39084.0,42.0434,42.0725,42.0337,42.0628,39084.0
2024-08-08 12:00:00,43.36,43.43,43.36,43.41,105560.0,42.0531,42.121,42.0531,42.1016,105560.0
2024-08-08 12:10:00,43.41,43.42,43.35,43.37,116440.0,42.1016,42.1113,42.0434,42.0628,116440.0
2024-08-08 12:20:00,43.37,43.4,43.36,43.36,71138.0,42.0628,42.0919,42.0531,42.0531,71138.0
2024-08-08 12:30:00,43.36,43.36,43.29,43.3,154069.0,42.0531,42.0531,41.9852,41.9949,154069.0
2024-08-08 12:40:00,43.3,43.35,43.28,43.34,96322.0,41.9949,42.0434,41.9755,42.0337,96322.0
2024-08-08 12:50:00,43.34,43.37,43.31,43.33,90929.0,42.0337,42.0628,42.0046,42.024,90929.0
2024-08-08 13:00:00,43.33,43.34,43.28,43.33,220661.0,42.024,42.0337,41.9755,42.024,220661.0
2024-08-08 13:10:00,43.34,43.39,43.33,43.39,89525.0,42.0337,42.0822,42.024,42.0822,89525.0
2024-08-08 13:20:00,43.38,43.41,43.36,43.4,226963.0,42.0725,42.1016,42.0531,42.0919,226963.0
2024-08-08 13:30:00,43.41,43.41,43.39,43.41,146358.0,42.1016,42.1016,42.0822,42.1016,146358.0
2024-08-08 13:40:00,43.4,43.43,43.4,43.43,131881.0,42.0919,42.121,42.0919,42.121,131881.0
2024-08-08 13:50:00,43.43,43.44,43.39,43.41,65842.0,42.121,42.1307,42.0822,42.1016,65842.0
2024-08-08 14:00:00,43.41,43.43,43.39,43.43,83609.0,42.1016,42.121,42.0822,42.121,83609.0
2024-08-08 14:10:00,43.42,43.47,43.42,43.46,123832.0,42.1113,42.1598,42.1113,42.1501,123832.0
2024-08-08 14:20:00,43.46,43.47,43.42,43.43,151951.0,42.1501,42.1598,42.1113,42.121,151951.0
2024-08-08 14:30:00,43.43,43.46,43.43,43.44,87723.0,42.121,42.1501,42.121,42.1307,87723.0
2024-08-08 14:40:00,43.44,43.45,43.41,43.43,274500.0,42.1307,42.1404,42.1016,42.121,274500.0
2024-08-08 14:50:00,43.44,43.46,43.43,43.44,85790.0,42.1307,42.1501,42.121,42.1307,85790.0
2024-08-08 15:00:00,43.43,43.44,43.38,43.44,105171.0,42.121,42.1307,42.0725,42.1307,105171.0
2024-08-08 15:10:00,43.44,43.45,43.42,43.43,90906.0,42.1307,42.1404,42.1113,42.121,90906.0
2024-08-08 15:20:00,43.42,43.46,43.41,43.41,500869.0,42.1113,42.1501,42.1016,42.1016,500869.0
2024-08-08 15:30:00,43.41,43.42,43.37,43.4,250813.0,42.1016,42.1113,42.0628,42.0919,250813.0
2024-08-08 15:40:00,43.41,43.45,43.4,43.41,205654.0,42.1016,42.1404,42.0919,42.1016,205654.0
2024-08-08 15:50:00,43.41,43.46,43.4,43.45,735456.0,42.1016,42.1501,42.0919,42.1404,735456.0
2024-08-09 09:30:00,43.47,43.49,43.41,43.45,496572.0,42.1598,42.1792,42.1016,42.1404,496572.0
2024-08-09 09:40:00,43.44,43.45,43.33,43.34,239917.0,42.1307,42.1404,42.024,42.0337,239917.0
2024-08-09 09:50:00,43.34,43.42,43.33,43.35,141296.0,42.0337,42.1113,42.024,42.0434,141296.0
2024-08-09 10:00:00,43.34,43.43,43.32,43.39,334942.0,42.0337,42.121,42.0143,42.0822,334942.0
2024-08-09 10:10:00,43.39,43.47,43.39,43.42,165521.0,42.0822,42.1598,42.0822,42.1113,165521.0
2024-08-09 10:20:00,43.44,43.45,43.4,43.43,120695.0,42.1307,42.1404,42.0919,42.121,120695.0
2024-08-09 10:30:00,43.43,43.43,43.37,43.41,146516.0,42.121,42.121,42.0628,42.1016,146516.0
2024-08-09 10:40:00,43.41,43.48,43.41,43.47,152393.0,42.1016,42.1695,42.1016,42.1598,152393.0
2024-08-09 10:50:00,43.46,43.52,43.46,43.47,270715.0,42.1501,42.2083,42.1501,42.1598,270715.0
2024-08-09 11:00:00,43.48,43.53,43.47,43.5,180383.0,42.1695,42.2179,42.1598,42.1889,180383.0
2024-08-09 11:10:00,43.51,43.52,43.49,43.51,55128.0,42.1986,42.2083,42.1792,42.1986,55128.0
2024-08-09 11:20:00,43.49,43.5,43.45,43.45,26124.0,42.1792,42.1889,42.1404,42.1404,26124.0
2024-08-09 11:30:00,43.46,43.48,43.43,43.45,96493.0,42.1501,42.1695,42.121,42.1404,96493.0
2024-08-09 11:40:00,43.45,43.49,43.44,43.48,88606.0,42.1404,42.1792,42.1307,42.1695,88606.0
2024-08-09 11:50:00,43.48,43.49,43.41,43.41,84394.0,42.1695,42.1792,42.1016,42.1016,84394.0
2024-08-09 12:00:00,43.42,43.44,43.41,43.42,104016.0,42.1113,42.1307,42.1016,42.1113,104016.0
2024-08-09 12:10:00,43.43,43.43,43.4,43.43,86049.0,42.121,42.121,42.0919,42.121,86049.0
2024-08-09 12:20:00,43.43,43.44,43.4,43.44,78415.0,42.121,42.1307,42.0919,42.1307,78415.0
2024-08-09 12:30:00,43.44,43.48,43.43,43.48,54810.0,42.1307,42.1695,42.121,42.1695,54810.0
2024-08-09 12:40:00,43.47,43.48,43.44,43.47,130018.0,42.1598,42.1695,42.1307,42.1598,130018.0
2024-08-09 12:50:00,43.48,43.49,43.46,43.49,80834.0,42.1695,42.1792,42.1501,42.1792,80834.0
2024-08-09 13:00:00,43.48,43.52,43.48,43.51,129838.0,42.1695,42.2083,42.1695,42.1986,129838.0
2024-08-09 13:10:00,43.52,43.59,43.5,43.59,34255.0,42.2083,42.2761,42.1889,42.2761,34255.0
2024-08-09 13:20:00,43.58,43.63,43.57,43.63,155561.0,42.2664,42.3149,42.2567,42.3149,155561.0
2024-08-09 13:30:00,43.63,43.65,43.61,43.63,128139.0,42.3149,42.3343,42.2955,42.3149,128139.0
2024-08-09 13:40:00,43.64,43.64,43.59,43.59,136912.0,42.3246,42.3246,42.2761,42.2761,136912.0
2024-08-09 13:50:00,43.6,43.61,43.55,43.56,111182.0,42.2858,42.2955,42.2373,42.247,111182.0
2024-08-09 14:00:00,43.56,43.57,43.54,43.57,159177.0,42.247,42.2567,42.2276,42.2567,159177.0
2024-08-09 14:10:00,43.56,43.56,43.52,43.54,203376.0,42.247,42.247,42.2083,42.2276,203376.0
2024-08-09 14:20:00,43.54,43.55,43.52,43.53,84258.0,42.2276,42.2373,42.2083,42.2179,84258.0
2024-08-09 14:30:00,43.53,43.55,43.52,43.54,113774.0,42.2179,42.2373,42.2083,42.2276,113774.0
2024-08-09 14:40:00,43.55,43.57,43.53,43.54,195394.0,42.2373,42.2567,42.2179,42.2276,195394.0
2024-08-09 14:50:00,43.54,43.54,43.51,43.54,357768.0,42.2276,42.2276,42.1986,42.2276,357768.0
2024-08-09 15:00:00,43.54,43.56,43.51,43.55,626704.0,42.2276,42.247,42.1986,42.2373,626704.0
2024-08-09 15:10:00,43.55,43.57,43.54,43.56,334179.0,42.2373,42.2567,42.2276,42.247,334179.0
2024-08-09 15:20:00,43.57,43.57,43.53,43.55,191332.0,42.2567,42.2567,42.2179,42.2373,191332.0
2024-08-09 15:30:00,43.56,43.58,43.54,43.55,164083.0,42.247,42.2664,42.2276,42.2373,164083.0
2024-08-09 15:40:00,43.55,43.56,43.54,43.55,152117.0,42.2373,42.247,42.2276,42.2373,152117.0
2024-08-09 15:50:00,43.55,43.57,43.52,43.56,775812.0,42.2373,42.2567,42.2083,42.247,775812.0
2024-08-12 09:30:00,43.65,43.78,43.65,43.73,496199.0,42.3343,42.4604,42.3343,42.4119,496199.0
2024-08-12 09:40:00,43.73,43.74,43.63,43.65,1021843.0,42.4119,42.4216,42.3149,42.3343,1021843.0
2024-08-12 09:50:00,43.65,43.68,43.59,43.62,545057.0,42.3343,42.3634,42.2761,42.3052,545057.0
2024-08-12 10:00:00,43.61,43.73,43.6,43.72,133748.0,42.2955,42.4119,42.2858,42.4022,133748.0
2024-08-12 10:10:00,43.72,43.75,43.7,43.73,378955.0,42.4022,42.4313,42.3828,42.4119,378955.0
2024-08-12 10:20:00,43.73,43.77,43.73,43.74,78409.0,42.4119,42.4507,42.4119,42.4216,78409.0
2024-08-12 10:30:00,43.75,43.81,43.73,43.79,148567.0,42.4313,42.4895,42.4119,42.4701,148567.0
2024-08-12 10:40:00,43.8,43.84,43.79,43.83,224359.0,42.4798,42.5186,42.4701,42.5089,224359.0
2024-08-12 10:50:00,43.83,43.85,43.81,43.84,183062.0,42.5089,42.5283,42.4895,42.5186,183062.0
2024-08-12 11:00:00,43.84,43.86,43.81,43.82,115503.0,42.5186,42.538,42.4895,42.4992,115503.0
2024-08-12 11:10:00,43.82,43.84,43.81,43.84,109337.0,42.4992,42.5186,42.4895,42.5186,109337.0
2024-08-12 11:20:00,43.83,43.84,43.68,43.73,238369.0,42.5089,42.5186,42.3634,42.4119,238369.0
2024-08-12 11:30:00,43.73,43.74,43.69,43.72,162981.0,42.4119,42.4216,42.3731,42.4022,162981.0
2024-08-12 11:40:00,43.72,43.76,43.7,43.76,209286.0,42.4022,42.441,42.3828,42.441,209286.0
2024-08-12 11:50:00,43.76,43.84,43.75,43.83,128555.0,42.441,42.5186,42.4313,42.5089,128555.0
2024-08-12 12:00:00,43.82,43.83,43.79,43.8,76183.0,42.4992,42.5089,42.4701,42.4798,76183.0
2024-08-12 12:10:00,43.8,43.81,43.77,43.79,83921.0,42.4798,42.4895,42.4507,42.4701,83921.0
2024-08-12 12:20:00,43.79,43.81,43.77,43.8,65709.0,42.4701,42.4895,42.4507,42.4798,65709.0
2024-08-12 12:30:00,43.8,43.82,43.77,43.8,96951.0,42.4798,42.4992,42.4507,42.4798,96951.0
2024-08-12 12:40:00,43.8,43.83,43.77,43.81,79502.0,42.4798,42.5089,42.4507,42.4895,79502.0
2024-08-12 12:50:00,43.81,43.82,43.76,43.76,94685.0,42.4895,42.4992,42.441,42.441,94685.0
2024-08-12 13:00:00,43.76,43.79,43.73,43.78,133945.0,42.441,42.4701,42.4119,42.4604,133945.0
2024-08-12 13:10:00,43.77,43.81,43.77,43.81,102203.0,42.4507,42.4895,42.4507,42.4895,102203.0
2024-08-12 13:20:00,43.8,43.83,43.77,43.8,195059.0,42.4798,42.5089,42.4507,42.4798,195059.0
2024-08-12 13:30:00,43.8,43.81,43.77,43.79,171998.0,42.4798,42.4895,42.4507,42.4701,171998.0
2024-08-12 13:40:00,43.79,43.8,43.74,43.74,113406.0,42.4701,42.4798,42.4216,42.4216,113406.0
2024-08-12 13:50:00,43.73,43.77,43.71,43.77,100051.0,42.4119,42.4507,42.3925,42.4507,100051.0
2024-08-12 14:00:00,43.76,43.78,43.74,43.75,161551.0,42.441,42.4604,42.4216,42.4313,161551.0
2024-08-12 14:10:00,43.74,43.78,43.74,43.75,126717.0,42.4216,42.4604,42.4216,42.4313,126717.0
2024-08-12 14:20:00,43.75,43.78,43.74,43.74,77864.0,42.4313,42.4604,42.4216,42.4216,77864.0
2024-08-12 14:30:00,43.74,43.76,43.72,43.76,169549.0,42.4216,42.441,42.4022,42.441,169549.0
2024-08-12 14:40:00,43.75,43.76,43.73,43.74,72383.0,42.4313,42.441,42.4119,42.4216,72383.0
2024-08-12 14:50:00,43.74,43.78,43.74,43.77,85401.0,42.4216,42.4604,42.4216,42.4507,85401.0
2024-08-12 15:00:00,43.77,43.77,43.73,43.75,114857.0,42.4507,42.4507,42.4119,42.4313,114857.0
2024-08-12 15:10:00,43.75,43.76,43.73,43.75,85691.0,42.4313,42.441,42.4119,42.4313,85691.0
2024-08-12 15:20:00,43.75,43.76,43.73,43.75,127506.0,42.4313,42.441,42.4119,42.4313,127506.0
2024-08-12 15:30:00,43.75,43.76,43.72,43.73,134725.0,42.4313,42.441,42.4022,42.4119,134725.0
2024-08-12 15:40:00,43.74,43.74,43.71,43.73,205583.0,42.4216,42.4216,42.3925,42.4119,205583.0
2024-08-12 15:50:00,43.73,43.75,43.69,43.75,441378.0,42.4119,42.4313,42.3731,42.4313,441378.0
2024-08-13 09:30:00,43.82,43.83,43.75,43.8,489529.0,42.4992,42.5089,42.4313,42.4798,489529.0
2024-08-13 09:40:00,43.79,43.82,43.76,43.82,150468.0,42.4701,42.4992,42.441,42.4992,150468.0
2024-08-13 09:50:00,43.82,43.83,43.77,43.82,195888.0,42.4992,42.5089,42.4507,42.4992,195888.0
2024-08-13 10:00:00,43.82,43.82,43.76,43.78,138932.0,42.4992,42.4992,42.441,42.4604,138932.0
2024-08-13 10:10:00,43.78,43.81,43.77,43.78,148858.0,42.4604,42.4895,42.4507,42.4604,148858.0
2024-08-13 10:20:00,43.77,43.81,43.77,43.8,107090.0,42.4507,42.4895,42.4507,42.4798,107090.0
2024-08-13 10:30:00,43.8,43.81,43.75,43.8,94121.0,42.4798,42.4895,42.4313,42.4798,94121.0
2024-08-13 10:40:00,43.8,43.87,43.79,43.87,59768.0,42.4798,42.5477,42.4701,42.5477,59768.0
2024-08-13 10:50:00,43.87,43.87,43.83,43.86,36511.0,42.5477,42.5477,42.5089,42.538,36511.0
2024-08-13 11:00:00,43.86,43.88,43.84,43.86,69873.0,42.538,42.5574,42.5186,42.538,69873.0
2024-08-13 11:10:00,43.85,43.89,43.84,43.88,57568.0,42.5283,42.5671,42.5186,42.5574,57568.0
2024-08-13 11:20:00,43.87,43.89,43.86,43.87,131429.0,42.5477,42.5671,42.538,42.5477,131429.0
2024-08-13 11:30:00,43.88,43.88,43.85,43.85,202196.0,42.5574,42.5574,42.5283,42.5283,202196.0
2024-08-13 11:40:00,43.86,43.87,43.85,43.87,58635.0,42.538,42.5477,42.5283,42.5477,58635.0
2024-08-13 11:50:00,43.86,43.88,43.86,43.88,86657.0,42.538,42.5574,42.538,42.5574,86657.0
2024-08-13 12:00:00,43.88,43.92,43.86,43.91,95359.0,42.5574,42.5962,42.538,42.5865,95359.0
2024-08-13 12:10:00,43.92,43.94,43.91,43.94,108439.0,42.5962,42.6156,42.5865,42.6156,108439.0
2024-08-13 12:20:00,43.94,43.95,43.92,43.92,170224.0,42.6156,42.6253,42.5962,42.5962,170224.0
2024-08-13 12:30:00,43.92,43.93,43.9,43.93,59515.0,42.5962,42.6059,42.5768,42.6059,59515.0
2024-08-13 12:40:00,43.93,43.99,43.92,43.98,73513.0,42.6059,42.6641,42.5962,42.6544,73513.0
2024-08-13 12:50:00,43.99,44.02,43.98,44.02,127859.0,42.6641,42.6932,42.6544,42.6932,127859.0
2024-08-13 13:00:00,44.02,44.02,43.98,44.0,105951.0,42.6932,42.6932,42.6544,42.6738,105951.0
2024-08-13 13:10:00,44.0,44.03,43.98,44.03,53406.0,42.6738,42.7029,42.6544,42.7029,53406.0
2024-08-13 13:20:00,44.02,44.03,44.0,44.02,59800.0,42.6932,42.7029,42.6738,42.6932,59800.0
2024-08-13 13:30:00,44.02,44.03,44.0,44.02,79966.0,42.6932,42.7029,42.6738,42.6932,79966.0
2024-08-13 13:40:00,44.02,44.03,43.96,44.0,229161.0,42.6932,42.7029,42.635,42.6738,229161.0
2024-08-13 13:50:00,44.0,44.04,43.98,44.04,190254.0,42.6738,42.7126,42.6544,42.7126,190254.0
2024-08-13 14:00:00,44.03,44.04,44.02,44.03,151449.0,42.7029,42.7126,42.6932,42.7029,151449.0
2024-08-13 14:10:00,44.03,44.05,44.02,44.03,166450.0,42.7029,42.7223,42.6932,42.7029,166450.0
2024-08-13 14:20:00,44.04,44.06,44.04,44.06,103489.0,42.7126,42.732,42.7126,42.732,103489.0
2024-08-13 14:30:00,44.06,44.08,44.05,44.08,125155.0,42.732,42.7514,42.7223,42.7514,125155.0
2024-08-13 14:40:00,44.08,44.08,44.05,44.07,87307.0,42.7514,42.7514,42.7223,42.7417,87307.0
2024-08-13 14:50:00,44.07,44.08,44.06,44.08,48368.0,42.7417,42.7514,42.732,42.7514,48368.0
2024-08-13 15:00:00,44.07,44.09,44.06,44.08,161061.0,42.7417,42.7611,42.732,42.7514,161061.0
2024-08-13 15:10:00,44.08,44.08,44.06,44.07,164590.0,42.7514,42.7514,42.732,42.7417,164590.0
2024-08-13 15:20:00,44.06,44.08,44.05,44.08,76407.0,42.732,42.7514,42.7223,42.7514,76407.0
2024-08-13 15:30:00,44.08,44.09,44.07,44.08,129698.0,42.7514,42.7611,42.7417,42.7514,129698.0
2024-08-13 15:40:00,44.08,44.11,44.07,44.11,124147.0,42.7514,42.7805,42.7417,42.7805,124147.0
2024-08-13 15:50:00,44.11,44.11,44.07,44.08,352999.0,42.7805,42.7805,42.7417,42.7514,352999.0
2024-08-14 09:30:00,43.98,44.02,43.95,43.96,352454.0,42.6544,42.6932,42.6253,42.635,352454.0
2024-08-14 09:40:00,43.95,43.96,43.87,43.88,223664.0,42.6253,42.635,42.5477,42.5574,223664.0
2024-08-14 09:50:00,43.89,43.9,43.79,43.81,221142.0,42.5671,42.5768,42.4701,42.4895,221142.0
2024-08-14 10:00:00,43.81,43.83,43.77,43.8,178128.0,42.4895,42.5089,42.4507,42.4798,178128.0
2024-08-14 10:10:00,43.8,43.81,43.75,43.8,315195.0,42.4798,42.4895,42.4313,42.4798,315195.0
2024-08-14 10:20:00,43.79,43.81,43.76,43.79,123095.0,42.4701,42.4895,42.441,42.4701,123095.0
2024-08-14 10:30:00,43.79,43.79,43.69,43.73,84999.0,42.4701,42.4701,42.3731,42.4119,84999.0
2024-08-14 10:40:00,43.73,43.79,43.72,43.78,109949.0,42.4119,42.4701,42.4022,42.4604,109949.0
2024-08-14 10:50:00,43.78,43.81,43.76,43.8,114306.0,42.4604,42.4895,42.441,42.4798,114306.0
2024-08-14 11:00:00,43.8,43.82,43.77,43.78,241875.0,42.4798,42.4992,42.4507,42.4604,241875.0
2024-08-14 11:10:00,43.78,43.81,43.78,43.8,31703.0,42.4604,42.4895,42.4604,42.4798,31703.0
2024-08-14 11:20:00,43.8,43.84,43.8,43.84,60328.0,42.4798,42.5186,42.4798,42.5186,60328.0
2024-08-14 11:30:00,43.84,43.88,43.83,43.87,100206.0,42.5186,42.5574,42.5089,42.5477,100206.0
2024-08-14 11:40:00,43.88,43.89,43.85,43.86,105053.0,42.5574,42.5671,42.5283,42.538,105053.0
2024-08-14 11:50:00,43.86,43.9,43.85,43.88,86178.0,42.538,42.5768,42.5283,42.5574,86178.0
2024-08-14 12:00:00,43.88,43.88,43.83,43.84,276683.0,42.5574,42.5574,42.5089,42.5186,276683.0
2024-08-14 12:10:00,43.83,43.84,43.77,43.78,58049.0,42.5089,42.5186,42.4507,42.4604,58049.0
2024-08-14 12:20:00,43.79,43.8,43.71,43.73,80053.0,42.4701,42.4798,42.3925,42.4119,80053.0
2024-08-14 12:30:00,43.73,43.74,43.69,43.71,236875.0,42.4119,42.4216,42.3731,42.3925,236875.0
2024-08-14 12:40:00,43.72,43.74,43.66,43.69,209294.0,42.4022,42.4216,42.344,42.3731,209294.0
2024-08-14 12:50:00,43.69,43.73,43.68,43.73,89030.0,42.3731,42.4119,42.3634,42.4119,89030.0
2024-08-14 13:00:00,43.72,43.75,43.7,43.75,213448.0,42.4022,42.4313,42.3828,42.4313,213448.0
2024-08-14 13:10:00,43.75,43.75,43.7,43.73,181560.0,42.4313,42.4313,42.3828,42.4119,181560.0
2024-08-14 13:20:00,43.73,43.74,43.7,43.73,113943.0,42.4119,42.4216,42.3828,42.4119,113943.0
2024-08-14 13:30:00,43.73,43.75,43.72,43.74,111505.0,42.4119,42.4313,42.4022,42.4216,111505.0
2024-08-14 13:40:00,43.74,43.76,43.72,43.76,249168.0,42.4216,42.441,42.4022,42.441,249168.0
2024-08-14 13:50:00,43.75,43.77,43.74,43.74,120535.0,42.4313,42.4507,42.4216,42.4216,120535.0
2024-08-14 14:00:00,43.74,43.75,43.71,43.72,338291.0,42.4216,42.4313,42.3925,42.4022,338291.0
2024-08-14 14:10:00,43.72,43.73,43.71,43.72,134529.0,42.4022,42.4119,42.3925,42.4022,134529.0
2024-08-14 14:20:00,43.72,43.74,43.71,43.73,112363.0,42.4022,42.4216,42.3925,42.4119,112363.0
2024-08-14 14:30:00,43.73,43.75,43.72,43.74,154314.0,42.4119,42.4313,42.4022,42.4216,154314.0
2024-08-14 14:40:00,43.75,43.77,43.74,43.77,145395.0,42.4313,42.4507,42.4216,42.4507,145395.0
2024-08-14 14:50:00,43.77,43.83,43.76,43.82,138562.0,42.4507,42.5089,42.441,42.4992,138562.0
2024-08-14 15:00:00,43.82,43.83,43.79,43.8,346521.0,42.4992,42.5089,42.4701,42.4798,346521.0
2024-08-14 15:10:00,43.79,43.8,43.75,43.77,139653.0,42.4701,42.4798,42.4313,42.4507,139653.0
2024-08-14 15:20:00,43.77,43.79,43.76,43.77,150962.0,42.4507,42.4701,42.441,42.4507,150962.0
2024-08-14 15:30:00,43.77,43.78,43.76,43.77,285040.0,42.4507,42.4604,42.441,42.4507,285040.0
2024-08-14 15:40:00,43.77,43.8,43.76,43.79,257672.0,42.4507,42.4798,42.441,42.4701,257672.0
2024-08-14 15:50:00,43.79,43.81,43.77,43.79,669717.0,42.4701,42.4895,42.4507,42.4701,669717.0
2024-08-15 09:30:00,44.01,44.2,44.0,44.19,357347.0,42.6835,42.8678,42.6738,42.8581,357347.0
2024-08-15 09:40:00,44.19,44.26,44.16,44.26,274199.0,42.8581,42.9259,42.829,42.9259,274199.0
2024-08-15 09:50:00,44.25,44.26,44.22,44.23,114099.0,42.9162,42.9259,42.8872,42.8969,114099.0
2024-08-15 10:00:00,44.23,44.25,44.16,44.17,249053.0,42.8969,42.9162,42.829,42.8387,249053.0
2024-08-15 10:10:00,44.16,44.22,44.16,44.22,135994.0,42.829,42.8872,42.829,42.8872,135994.0
2024-08-15 10:20:00,44.22,44.26,44.19,44.24,148607.0,42.8872,42.9259,42.8581,42.9065,148607.0
2024-08-15 10:30:00,44.24,44.26,44.21,44.25,176145.0,42.9065,42.9259,42.8775,42.9162,176145.0
2024-08-15 10:40:00,44.26,44.28,44.24,44.26,215406.0,42.9259,42.9453,42.9065,42.9259,215406.0
2024-08-15 10:50:00,44.26,44.27,44.2,44.22,131023.0,42.9259,42.9356,42.8678,42.8872,131023.0
2024-08-15 11:00:00,44.22,44.25,44.21,44.23,268965.0,42.8872,42.9162,42.8775,42.8969,268965.0
2024-08-15 11:10:00,44.22,44.26,44.2,44.25,238962.0,42.8872,42.9259,42.8678,42.9162,238962.0
2024-08-15 11:20:00,44.25,44.26,44.24,44.25,150022.0,42.9162,42.9259,42.9065,42.9162,150022.0
2024-08-15 11:30:00,44.26,44.3,44.24,44.29,203991.0,42.9259,42.9647,42.9065,42.955,203991.0
2024-08-15 11:40:00,44.29,44.31,44.29,44.3,101911.0,42.955,42.9744,42.955,42.9647,101911.0
2024-08-15 11:50:00,44.3,44.32,44.29,44.3,96409.0,42.9647,42.9841,42.955,42.9647,96409.0
2024-08-15 12:00:00,44.3,44.32,44.29,44.31,1664632.0,42.9647,42.9841,42.955,42.9744,1664632.0
2024-08-15 12:10:00,44.32,44.33,44.3,44.33,86505.0,42.9841,42.9938,42.9647,42.9938,86505.0
2024-08-15 12:20:00,44.33,44.35,44.31,44.33,122102.0,42.9938,43.0132,42.9744,42.9938,122102.0
2024-08-15 12:30:00,44.33,44.33,44.29,44.31,59770.0,42.9938,42.9938,42.955,42.9744,59770.0
2024-08-15 12:40:00,44.3,44.31,44.25,44.26,89675.0,42.9647,42.9744,42.9162,42.9259,89675.0
2024-08-15 12:50:00,44.27,44.29,44.26,44.28,125098.0,42.9356,42.955,42.9259,42.9453,125098.0
2024-08-15 13:00:00,44.28,44.28,44.25,44.25,86351.0,42.9453,42.9453,42.9162,42.9162,86351.0
2024-08-15 13:10:00,44.26,44.28,44.24,44.27,62666.0,42.9259,42.9453,42.9065,42.9356,62666.0
2024-08-15 13:20:00,44.27,44.28,44.24,44.26,151234.0,42.9356,42.9453,42.9065,42.9259,151234.0
2024-08-15 13:30:00,44.25,44.28,44.24,44.27,176317.0,42.9162,42.9453,42.9065,42.9356,176317.0
2024-08-15 13:40:00,44.27,44.29,44.25,44.28,82167.0,42.9356,42.955,42.9162,42.9453,82167.0
2024-08-15 13:50:00,44.28,44.29,44.26,44.27,102966.0,42.9453,42.955,42.9259,42.9356,102966.0
2024-08-15 14:00:00,44.27,44.29,44.26,44.28,45360.0,42.9356,42.955,42.9259,42.9453,45360.0
2024-08-15 14:10:00,44.27,44.28,44.24,44.26,102884.0,42.9356,42.9453,42.9065,42.9259,102884.0
2024-08-15 14:20:00,44.27,44.27,44.25,44.27,42505.0,42.9356,42.9356,42.9162,42.9356,42505.0
2024-08-15 14:30:00,44.27,44.29,44.25,44.27,87378.0,42.9356,42.955,42.9162,42.9356,87378.0
2024-08-15 14:40:00,44.28,44.29,44.27,44.28,43355.0,42.9453,42.955,42.9356,42.9453,43355.0
2024-08-15 14:50:00,44.28,44.29,44.26,44.29,67239.0,42.9453,42.955,42.9259,42.955,67239.0
2024-08-15 15:00:00,44.28,44.3,44.26,44.28,98016.0,42.9453,42.9647,42.9259,42.9453,98016.0
2024-08-15 15:10:00,44.28,44.29,44.27,44.28,48987.0,42.9453,42.955,42.9356,42.9453,48987.0
2024-08-15 15:20:00,44.29,44.3,44.28,44.29,60413.0,42.955,42.9647,42.9453,42.955,60413.0
2024-08-15 15:30:00,44.29,44.31,44.28,44.31,105353.0,42.955,42.9744,42.9453,42.9744,105353.0
2024-08-15 15:40:00,44.3,44.32,44.28,44.3,157055.0,42.9647,42.9841,42.9453,42.9647,157055.0
2024-08-15 15:50:00,44.29,44.3,44.25,44.28,405734.0,42.955,42.9647,42.9162,42.9453,405734.0
2024-08-16 09:30:00,44.51,44.57,44.49,44.57,215449.0,43.1684,43.2266,43.149,43.2266,215449.0
2024-08-16 09:40:00,44.56,44.61,44.56,44.59,95049.0,43.2169,43.2654,43.2169,43.246,95049.0
2024-08-16 09:50:00,44.59,44.64,44.58,44.61,105729.0,43.246,43.2945,43.2363,43.2654,105729.0
2024-08-16 10:00:00,44.61,44.65,44.6,44.62,100777.0,43.2654,43.3042,43.2557,43.2751,100777.0
2024-08-16 10:10:00,44.62,44.65,44.61,44.65,78336.0,43.2751,43.3042,43.2654,43.3042,78336.0
2024-08-16 10:20:00,44.65,44.65,44.59,44.6,146950.0,43.3042,43.3042,43.246,43.2557,146950.0
2024-08-16 10:30:00,44.61,44.63,44.58,44.61,133381.0,43.2654,43.2848,43.2363,43.2654,133381.0
2024-08-16 10:40:00,44.61,44.62,44.53,44.53,76661.0,43.2654,43.2751,43.1878,43.1878,76661.0
2024-08-16 10:50:00,44.54,44.6,44.54,44.59,61453.0,43.1975,43.2557,43.1975,43.246,61453.0
2024-08-16 11:00:00,44.58,44.61,44.57,44.59,87762.0,43.2363,43.2654,43.2266,43.246,87762.0
2024-08-16 11:10:00,44.6,44.6,44.57,44.58,125567.0,43.2557,43.2557,43.2266,43.2363,125567.0
2024-08-16 11:20:00,44.59,44.6,44.56,44.59,87832.0,43.246,43.2557,43.2169,43.246,87832.0
2024-08-16 11:30:00,44.59,44.62,44.58,44.62,47247.0,43.246,43.2751,43.2363,43.2751,47247.0
2024-08-16 11:40:00,44.61,44.63,44.59,44.62,106039.0,43.2654,43.2848,43.246,43.2751,106039.0
2024-08-16 11:50:00,44.63,44.65,44.61,44.65,57855.0,43.2848,43.3042,43.2654,43.3042,57855.0
2024-08-16 12:00:00,44.64,44.65,44.63,44.65,52382.0,43.2945,43.3042,43.2848,43.3042,52382.0
2024-08-16 12:10:00,44.65,44.69,44.64,44.69,46806.0,43.3042,43.343,43.2945,43.343,46806.0
2024-08-16 12:20:00,44.69,44.7,44.68,44.7,51084.0,43.343,43.3527,43.3333,43.3527,51084.0
2024-08-16 12:30:00,44.7,44.71,44.68,44.71,38674.0,43.3527,43.3624,43.3333,43.3624,38674.0
2024-08-16 12:40:00,44.71,44.71,44.68,44.7,132510.0,43.3624,43.3624,43.3333,43.3527,132510.0
2024-08-16 12:50:00,44.7,44.74,44.69,44.73,71655.0,43.3527,43.3915,43.343,43.3818,71655.0
2024-08-16 13:00:00,44.73,44.74,44.7,44.71,103621.0,43.3818,43.3915,43.3527,43.3624,103621.0
2024-08-16 13:10:00,44.71,44.74,44.71,44.73,100268.0,43.3624,43.3915,43.3624,43.3818,100268.0
2024-08-16 13:20:00,44.73,44.74,44.71,44.73,55683.0,43.3818,43.3915,43.3624,43.3818,55683.0
2024-08-16 13:30:00,44.73,44.74,44.72,44.73,110744.0,43.3818,43.3915,43.3721,43.3818,110744.0
2024-08-16 13:40:00,44.74,44.74,44.71,44.72,100110.0,43.3915,43.3915,43.3624,43.3721,100110.0
2024-08-16 13:50:00,44.72,44.72,44.68,44.72,187495.0,43.3721,43.3721,43.3333,43.3721,187495.0
2024-08-16 14:00:00,44.71,44.72,44.68,44.69,70021.0,43.3624,43.3721,43.3333,43.343,70021.0
2024-08-16 14:10:00,44.69,44.71,44.68,44.7,42267.0,43.343,43.3624,43.3333,43.3527,42267.0
2024-08-16 14:20:00,44.71,44.72,44.68,44.71,44274.0,43.3624,43.3721,43.3333,43.3624,44274.0
2024-08-16 14:30:00,44.7,44.73,44.7,44.71,36780.0,43.3527,43.3818,43.3527,43.3624,36780.0
2024-08-16 14:40:00,44.71,44.72,44.7,44.72,74766.0,43.3624,43.3721,43.3527,43.3721,74766.0
2024-08-16 14:50:00,44.71,44.75,44.71,44.74,31755.0,43.3624,43.4012,43.3624,43.3915,31755.0
2024-08-16 15:00:00,44.74,44.75,44.73,44.73,60219.0,43.3915,43.4012,43.3818,43.3818,60219.0
2024-08-16 15:10:00,44.74,44.74,44.71,44.72,75221.0,43.3915,43.3915,43.3624,43.3721,75221.0
2024-08-16 15:20:00,44.71,44.72,44.7,44.71,60078.0,43.3624,43.3721,43.3527,43.3624,60078.0
2024-08-16 15:30:00,44.71,44.73,44.7,44.72,50370.0,43.3624,43.3818,43.3527,43.3721,50370.0
2024-08-16 15:40:00,44.72,44.72,44.68,44.69,62327.0,43.3721,43.3721,43.3333,43.343,62327.0
2024-08-16 15:50:00,44.7,44.74,44.69,44.73,141575.0,43.3527,43.3915,43.343,43.3818,141575.0
2024-08-19 09:30:00,44.94,45.03,44.91,44.97,316539.0,43.5855,43.6727,43.5564,43.6145,316539.0
2024-08-19 09:40:00,44.98,45.03,44.97,45.03,228484.0,43.6242,43.6727,43.6145,43.6727,228484.0
2024-08-19 09:50:00,45.03,45.03,44.98,45.01,120702.0,43.6727,43.6727,43.6242,43.6533,120702.0
2024-08-19 10:00:00,45.01,45.08,44.99,45.08,173824.0,43.6533,43.7212,43.6339,43.7212,173824.0
2024-08-19 10:10:00,45.08,45.09,45.0,45.0,106008.0,43.7212,43.7309,43.6436,43.6436,106008.0
2024-08-19 10:20:00,45.01,45.09,45.0,45.07,151335.0,43.6533,43.7309,43.6436,43.7115,151335.0
2024-08-19 10:30:00,45.07,45.12,45.07,45.1,138887.0,43.7115,43.76,43.7115,43.7406,138887.0
2024-08-19 10:40:00,45.09,45.14,45.09,45.14,67597.0,43.7309,43.7794,43.7309,43.7794,67597.0
2024-08-19 10:50:00,45.13,45.16,45.11,45.13,47240.0,43.7697,43.7988,43.7503,43.7697,47240.0
2024-08-19 11:00:00,45.13,45.14,45.11,45.13,119417.0,43.7697,43.7794,43.7503,43.7697,119417.0
2024-08-19 11:10:00,45.14,45.15,45.11,45.14,168812.0,43.7794,43.7891,43.7503,43.7794,168812.0
2024-08-19 11:20:00,45.14,45.15,45.12,45.13,170174.0,43.7794,43.7891,43.76,43.7697,170174.0
2024-08-19 11:30:00,45.14,45.15,45.11,45.13,171193.0,43.7794,43.7891,43.7503,43.7697,171193.0
2024-08-19 11:40:00,45.12,45.13,45.11,45.13,169635.0,43.76,43.7697,43.7503,43.7697,169635.0
2024-08-19 11:50:00,45.13,45.15,45.08,45.09,250942.0,43.7697,43.7891,43.7212,43.7309,250942.0
2024-08-19 12:00:00,45.09,45.12,45.09,45.11,76522.0,43.7309,43.76,43.7309,43.7503,76522.0
2024-08-19 12:10:00,45.12,45.13,45.11,45.12,41333.0,43.76,43.7697,43.7503,43.76,41333.0
2024-08-19 12:20:00,45.11,45.12,45.11,45.12,42314.0,43.7503,43.76,43.7503,43.76,42314.0
2024-08-19 12:30:00,45.12,45.13,45.1,45.13,110370.0,43.76,43.7697,43.7406,43.7697,110370.0
2024-08-19 12:40:00,45.13,45.13,45.11,45.13,56354.0,43.7697,43.7697,43.7503,43.7697,56354.0
2024-08-19 12:50:00,45.13,45.17,45.12,45.17,84395.0,43.7697,43.8085,43.76,43.8085,84395.0
2024-08-19 13:00:00,45.16,45.18,45.15,45.18,91437.0,43.7988,43.8182,43.7891,43.8182,91437.0
2024-08-19 13:10:00,45.18,45.19,45.16,45.18,58744.0,43.8182,43.8279,43.7988,43.8182,58744.0
2024-08-19 13:20:00,45.18,45.18,45.15,45.15,87141.0,43.8182,43.8182,43.7891,43.7891,87141.0
2024-08-19 13:30:00,45.16,45.19,45.14,45.18,156631.0,43.7988,43.8279,43.7794,43.8182,156631.0
2024-08-19 13:40:00,45.18,45.2,45.18,45.19,176819.0,43.8182,43.8376,43.8182,43.8279,176819.0
2024-08-19 13:50:00,45.19,45.23,45.18,45.23,154703.0,43.8279,43.8667,43.8182,43.8667,154703.0
2024-08-19 14:00:00,45.24,45.24,45.22,45.23,208411.0,43.8764,43.8764,43.857,43.8667,208411.0
2024-08-19 14:10:00,45.23,45.24,45.23,45.23,196298.0,43.8667,43.8764,43.8667,43.8667,196298.0
2024-08-19 14:20:00,45.23,45.26,45.22,45.25,242888.0,43.8667,43.8958,43.857,43.8861,242888.0
2024-08-19 14:30:00,45.25,45.25,45.24,45.24,130639.0,43.8861,43.8861,43.8764,43.8764,130639.0
2024-08-19 14:40:00,45.24,45.26,45.24,45.24,119605.0,43.8764,43.8958,43.8764,43.8764,119605.0
2024-08-19 14:50:00,45.25,45.25,45.23,45.23,74210.0,43.8861,43.8861,43.8667,43.8667,74210.0
2024-08-19 15:00:00,45.23,45.24,45.22,45.22,127706.0,43.8667,43.8764,43.857,43.857,127706.0
2024-08-19 15:10:00,45.23,45.23,45.21,45.22,225317.0,43.8667,43.8667,43.8473,43.857,225317.0
2024-08-19 15:20:00,45.23,45.23,45.2,45.21,116416.0,43.8667,43.8667,43.8376,43.8473,116416.0
2024-08-19 15:30:00,45.21,45.21,45.17,45.18,109441.0,43.8473,43.8473,43.8085,43.8182,109441.0
2024-08-19 15:40:00,45.18,45.18,45.15,45.16,283859.0,43.8182,43.8182,43.7891,43.7988,283859.0
2024-08-19 15:50:00,45.17,45.2,45.16,45.2,283189.0,43.8085,43.8376,43.7988,43.8376,283189.0
2024-08-20 09:30:00,44.99,44.99,44.87,44.89,578034.0,43.6339,43.6339,43.5176,43.537,578034.0
2024-08-20 09:40:00,44.89,44.93,44.88,44.91,335675.0,43.537,43.5758,43.5273,43.5564,335675.0
2024-08-20 09:50:00,44.9,44.96,44.89,44.95,234443.0,43.5467,43.6048,43.537,43.5951,234443.0
2024-08-20 10:00:00,44.95,44.95,44.91,44.91,220136.0,43.5951,43.5951,43.5564,43.5564,220136.0
2024-08-20 10:10:00,44.91,44.91,44.82,44.83,267589.0,43.5564,43.5564,43.4691,43.4788,267589.0
2024-08-20 10:20:00,44.82,44.84,44.79,44.82,283749.0,43.4691,43.4885,43.44,43.4691,283749.0
2024-08-20 10:30:00,44.82,44.82,44.73,44.73,240917.0,43.4691,43.4691,43.3818,43.3818,240917.0
2024-08-20 10:40:00,44.73,44.77,44.7,44.75,192647.0,43.3818,43.4206,43.3527,43.4012,192647.0
2024-08-20 10:50:00,44.75,44.79,44.73,44.74,107954.0,43.4012,43.44,43.3818,43.3915,107954.0
2024-08-20 11:00:00,44.75,44.76,44.72,44.72,149015.0,43.4012,43.4109,43.3721,43.3721,149015.0
2024-08-20 11:10:00,44.72,44.76,44.71,44.75,206540.0,43.3721,43.4109,43.3624,43.4012,206540.0
2024-08-20 11:20:00,44.75,44.76,44.7,44.71,332356.0,43.4012,43.4109,43.3527,43.3624,332356.0
2024-08-20 11:30:00,44.71,44.76,44.7,44.73,196962.0,43.3624,43.4109,43.3527,43.3818,196962.0
2024-08-20 11:40:00,44.74,44.74,44.69,44.71,2214041.0,43.3915,43.3915,43.343,43.3624,2214041.0
2024-08-20 11:50:00,44.71,44.78,44.7,44.77,177954.0,43.3624,43.4303,43.3527,43.4206,177954.0
2024-08-20 12:00:00,44.77,44.78,44.73,44.75,129944.0,43.4206,43.4303,43.3818,43.4012,129944.0
2024-08-20 12:10:00,44.76,44.77,44.73,44.74,142194.0,43.4109,43.4206,43.3818,43.3915,142194.0
2024-08-20 12:20:00,44.73,44.74,44.71,44.73,147527.0,43.3818,43.3915,43.3624,43.3818,147527.0
2024-08-20 12:30:00,44.73,44.73,44.69,44.72,157924.0,43.3818,43.3818,43.343,43.3721,157924.0
2024-08-20 12:40:00,44.72,44.72,44.7,44.72,140787.0,43.3721,43.3721,43.3527,43.3721,140787.0
2024-08-20 12:50:00,44.71,44.72,44.68,44.69,131126.0,43.3624,43.3721,43.3333,43.343,131126.0
2024-08-20 13:00:00,44.68,44.72,44.65,44.72,194716.0,43.3333,43.3721,43.3042,43.3721,194716.0
2024-08-20 13:10:00,44.72,44.72,44.69,44.7,106506.0,43.3721,43.3721,43.343,43.3527,106506.0
2024-08-20 13:20:00,44.7,44.72,44.68,44.71,178004.0,43.3527,43.3721,43.3333,43.3624,178004.0
2024-08-20 13:30:00,44.71,44.72,44.68,44.7,180258.0,43.3624,43.3721,43.3333,43.3527,180258.0
2024-08-20 13:40:00,44.7,44.73,44.69,44.73,74083.0,43.3527,43.3818,43.343,43.3818,74083.0
2024-08-20 13:50:00,44.73,44.73,44.71,44.73,129963.0,43.3818,43.3818,43.3624,43.3818,129963.0
2024-08-20 14:00:00,44.72,44.74,44.72,44.73,92755.0,43.3721,43.3915,43.3721,43.3818,92755.0
2024-08-20 14:10:00,44.73,44.78,44.73,44.78,195502.0,43.3818,43.4303,43.3818,43.4303,195502.0
2024-08-20 14:20:00,44.77,44.78,44.75,44.76,219465.0,43.4206,43.4303,43.4012,43.4109,219465.0
2024-08-20 14:30:00,44.77,44.78,44.76,44.77,122268.0,43.4206,43.4303,43.4109,43.4206,122268.0
2024-08-20 14:40:00,44.77,44.78,44.76,44.77,45989.0,43.4206,43.4303,43.4109,43.4206,45989.0
2024-08-20 14:50:00,44.77,44.78,44.75,44.77,111699.0,43.4206,43.4303,43.4012,43.4206,111699.0
2024-08-20 15:00:00,44.77,44.78,44.75,44.77,98386.0,43.4206,43.4303,43.4012,43.4206,98386.0
2024-08-20 15:10:00,44.77,44.77,44.76,44.77,102122.0,43.4206,43.4206,43.4109,43.4206,102122.0
2024-08-20 15:20:00,44.77,44.77,44.75,44.76,72713.0,43.4206,43.4206,43.4012,43.4109,72713.0
2024-08-20 15:30:00,44.76,44.78,44.75,44.78,240710.0,43.4109,43.4303,43.4012,43.4303,240710.0
2024-08-20 15:40:00,44.77,44.78,44.76,44.78,433158.0,43.4206,43.4303,43.4109,43.4303,433158.0
2024-08-20 15:50:00,44.78,44.78,44.74,44.75,614185.0,43.4303,43.4303,43.3915,43.4012,614185.0
2024-08-21 09:30:00,44.8,44.87,44.79,44.81,289575.0,43.4497,43.5176,43.44,43.4594,289575.0
2024-08-21 09:40:00,44.82,44.85,44.79,44.85,95543.0,43.4691,43.4982,43.44,43.4982,95543.0
2024-08-21 09:50:00,44.85,44.89,44.84,44.87,177636.0,43.4982,43.537,43.4885,43.5176,177636.0
2024-08-21 10:00:00,44.88,44.92,44.85,44.87,193620.0,43.5273,43.5661,43.4982,43.5176,193620.0
2024-08-21 10:10:00,44.86,44.92,44.83,44.91,179626.0,43.5079,43.5661,43.4788,43.5564,179626.0
2024-08-21 10:20:00,44.91,44.94,44.89,44.93,129595.0,43.5564,43.5855,43.537,43.5758,129595.0
2024-08-21 10:30:00,44.93,44.97,44.9,44.96,155353.0,43.5758,43.6145,43.5467,43.6048,155353.0
2024-08-21 10:40:00,44.96,45.01,44.94,44.95,142224.0,43.6048,43.6533,43.5855,43.5951,142224.0
2024-08-21 10:50:00,44.95,44.95,44.87,44.9,235772.0,43.5951,43.5951,43.5176,43.5467,235772.0
2024-08-21 11:00:00,44.89,44.95,44.87,44.91,318339.0,43.537,43.5951,43.5176,43.5564,318339.0
2024-08-21 11:10:00,44.92,44.96,44.92,44.95,454206.0,43.5661,43.6048,43.5661,43.5951,454206.0
2024-08-21 11:20:00,44.95,44.98,44.94,44.96,245515.0,43.5951,43.6242,43.5855,43.6048,245515.0
2024-08-21 11:30:00,44.97,44.98,44.94,44.96,171202.0,43.6145,43.6242,43.5855,43.6048,171202.0
2024-08-21 11:40:00,44.96,44.97,44.91,44.91,151038.0,43.6048,43.6145,43.5564,43.5564,151038.0
2024-08-21 11:50:00,44.91,44.92,44.9,44.91,232998.0,43.5564,43.5661,43.5467,43.5564,232998.0
2024-08-21 12:00:00,44.91,44.92,44.85,44.88,313139.0,43.5564,43.5661,43.4982,43.5273,313139.0
2024-08-21 12:10:00,44.88,44.89,44.87,44.88,145982.0,43.5273,43.537,43.5176,43.5273,145982.0
2024-08-21 12:20:00,44.89,44.92,44.88,44.91,158110.0,43.537,43.5661,43.5273,43.5564,158110.0
2024-08-21 12:30:00,44.91,44.93,44.9,44.9,171316.0,43.5564,43.5758,43.5467,43.5467,171316.0
2024-08-21 12:40:00,44.91,44.92,44.9,44.9,83238.0,43.5564,43.5661,43.5467,43.5467,83238.0
2024-08-21 12:50:00,44.91,44.93,44.9,44.92,89013.0,43.5564,43.5758,43.5467,43.5661,89013.0
2024-08-21 13:00:00,44.92,44.93,44.89,44.91,96363.0,43.5661,43.5758,43.537,43.5564,96363.0
2024-08-21 13:10:00,44.91,44.92,44.9,44.91,233413.0,43.5564,43.5661,43.5467,43.5564,233413.0
2024-08-21 13:20:00,44.9,44.93,44.89,44.91,65068.0,43.5467,43.5758,43.537,43.5564,65068.0
2024-08-21 13:30:00,44.91,44.94,44.91,44.94,90804.0,43.5564,43.5855,43.5564,43.5855,90804.0
2024-08-21 13:40:00,44.93,44.94,44.9,44.94,56270.0,43.5758,43.5855,43.5467,43.5855,56270.0
2024-08-21 13:50:00,44.94,44.95,44.92,44.92,87004.0,43.5855,43.5951,43.5661,43.5661,87004.0
2024-08-21 14:00:00,44.93,44.97,44.92,44.94,132984.0,43.5758,43.6145,43.5661,43.5855,132984.0
2024-08-21 14:10:00,44.95,44.99,44.94,44.98,107946.0,43.5951,43.6339,43.5855,43.6242,107946.0
2024-08-21 14:20:00,44.98,45.0,44.97,45.0,77186.0,43.6242,43.6436,43.6145,43.6436,77186.0
2024-08-21 14:30:00,45.0,45.02,44.96,44.97,148731.0,43.6436,43.663,43.6048,43.6145,148731.0
2024-08-21 14:40:00,44.97,44.98,44.95,44.97,56382.0,43.6145,43.6242,43.5951,43.6145,56382.0
2024-08-21 14:50:00,44.98,44.99,44.96,44.97,87281.0,43.6242,43.6339,43.6048,43.6145,87281.0
2024-08-21 15:00:00,44.96,44.98,44.93,44.94,111143.0,43.6048,43.6242,43.5758,43.5855,111143.0
2024-08-21 15:10:00,44.95,44.96,44.93,44.95,102207.0,43.5951,43.6048,43.5758,43.5951,102207.0
2024-08-21 15:20:00,44.94,44.96,44.92,44.95,97095.0,43.5855,43.6048,43.5661,43.5951,97095.0
2024-08-21 15:30:00,44.94,44.95,44.93,44.94,167780.0,43.5855,43.5951,43.5758,43.5855,167780.0
2024-08-21 15:40:00,44.94,44.95,44.93,44.95,149170.0,43.5855,43.5951,43.5758,43.5951,149170.0
2024-08-21 15:50:00,44.95,44.97,44.93,44.96,296809.0,43.5951,43.6145,43.5758,43.6048,296809.0
2024-08-22 09:30:00,44.79,44.86,44.75,44.76,474787.0,43.44,43.5079,43.4012,43.4109,474787.0
2024-08-22 09:40:00,44.76,44.81,44.75,44.75,435660.0,43.4109,43.4594,43.4012,43.4012,435660.0
2024-08-22 09:50:00,44.76,44.78,44.74,44.77,274386.0,43.4109,43.4303,43.3915,43.4206,274386.0
2024-08-22 10:00:00,44.77,44.79,44.67,44.68,438158.0,43.4206,43.44,43.3236,43.3333,438158.0
2024-08-22 10:10:00,44.68,44.68,44.65,44.68,457708.0,43.3333,43.3333,43.3042,43.3333,457708.0
2024-08-22 10:20:00,44.67,44.68,44.63,44.65,211190.0,43.3236,43.3333,43.2848,43.3042,211190.0
2024-08-22 10:30:00,44.66,44.66,44.61,44.66,193260.0,43.3139,43.3139,43.2654,43.3139,193260.0
2024-08-22 10:40:00,44.66,44.66,44.61,44.61,223462.0,43.3139,43.3139,43.2654,43.2654,223462.0
2024-08-22 10:50:00,44.6,44.66,44.6,44.64,122008.0,43.2557,43.3139,43.2557,43.2945,122008.0
2024-08-22 11:00:00,44.63,44.67,44.62,44.62,145237.0,43.2848,43.3236,43.2751,43.2751,145237.0
2024-08-22 11:10:00,44.62,44.62,44.56,44.56,209353.0,43.2751,43.2751,43.2169,43.2169,209353.0
2024-08-22 11:20:00,44.56,44.57,44.53,44.56,108976.0,43.2169,43.2266,43.1878,43.2169,108976.0
2024-08-22 11:30:00,44.56,44.56,44.5,44.5,262482.0,43.2169,43.2169,43.1587,43.1587,262482.0
2024-08-22 11:40:00,44.49,44.51,44.42,44.42,349124.0,43.149,43.1684,43.0811,43.0811,349124.0
2024-08-22 11:50:00,44.43,44.48,44.41,44.47,402980.0,43.0908,43.1393,43.0714,43.1296,402980.0
2024-08-22 12:00:00,44.47,44.51,44.46,44.5,333633.0,43.1296,43.1684,43.1199,43.1587,333633.0
2024-08-22 12:10:00,44.5,44.52,44.48,44.5,2506017.0,43.1587,43.1781,43.1393,43.1587,2506017.0
2024-08-22 12:20:00,44.51,44.57,44.5,44.55,157149.0,43.1684,43.2266,43.1587,43.2072,157149.0
2024-08-22 12:30:00,44.55,44.57,44.53,44.55,107678.0,43.2072,43.2266,43.1878,43.2072,107678.0
2024-08-22 12:40:00,44.55,44.57,44.51,44.51,81496.0,43.2072,43.2266,43.1684,43.1684,81496.0
2024-08-22 12:50:00,44.52,44.52,44.44,44.48,148762.0,43.1781,43.1781,43.1005,43.1393,148762.0
2024-08-22 13:00:00,44.48,44.48,44.43,44.47,87795.0,43.1393,43.1393,43.0908,43.1296,87795.0
2024-08-22 13:10:00,44.47,44.51,44.46,44.48,105799.0,43.1296,43.1684,43.1199,43.1393,105799.0
2024-08-22 13:20:00,44.48,44.49,44.46,44.46,89251.0,43.1393,43.149,43.1199,43.1199,89251.0
2024-08-22 13:30:00,44.46,44.46,44.41,44.44,80090.0,43.1199,43.1199,43.0714,43.1005,80090.0
2024-08-22 13:40:00,44.44,44.45,44.41,44.41,76731.0,43.1005,43.1102,43.0714,43.0714,76731.0
2024-08-22 13:50:00,44.42,44.42,44.38,44.38,167720.0,43.0811,43.0811,43.0423,43.0423,167720.0
2024-08-22 14:00:00,44.38,44.41,44.37,44.41,126798.0,43.0423,43.0714,43.0326,43.0714,126798.0
2024-08-22 14:10:00,44.41,44.47,44.4,44.47,125833.0,43.0714,43.1296,43.0617,43.1296,125833.0
2024-08-22 14:20:00,44.46,44.47,44.42,44.46,100322.0,43.1199,43.1296,43.0811,43.1199,100322.0
2024-08-22 14:30:00,44.45,44.46,44.43,44.44,99098.0,43.1102,43.1199,43.0908,43.1005,99098.0
2024-08-22 14:40:00,44.45,44.49,44.44,44.45,102621.0,43.1102,43.149,43.1005,43.1102,102621.0
2024-08-22 14:50:00,44.46,44.47,44.42,44.44,96830.0,43.1199,43.1296,43.0811,43.1005,96830.0
2024-08-22 15:00:00,44.44,44.5,44.43,44.47,93263.0,43.1005,43.1587,43.0908,43.1296,93263.0
2024-08-22 15:10:00,44.47,44.47,44.44,44.45,165196.0,43.1296,43.1296,43.1005,43.1102,165196.0
2024-08-22 15:20:00,44.46,44.46,44.41,44.43,139194.0,43.1199,43.1199,43.0714,43.0908,139194.0
2024-08-22 15:30:00,44.43,44.44,44.4,44.42,120149.0,43.0908,43.1005,43.0617,43.0811,120149.0
2024-08-22 15:40:00,44.42,44.44,44.4,44.44,246095.0,43.0811,43.1005,43.0617,43.1005,246095.0
2024-08-22 15:50:00,44.44,44.44,44.39,44.44,393851.0,43.1005,43.1005,43.052,43.1005,393851.0
2024-08-23 09:30:00,44.83,44.84,44.72,44.75,437119.0,43.4788,43.4885,43.3721,43.4012,437119.0
2024-08-23 09:40:00,44.74,44.76,44.7,44.73,294532.0,43.3915,43.4109,43.3527,43.3818,294532.0
2024-08-23 09:50:00,44.73,44.77,44.72,44.77,156528.0,43.3818,43.4206,43.3721,43.4206,156528.0
2024-08-23 10:00:00,44.77,45.05,44.77,45.04,482303.0,43.4206,43.6921,43.4206,43.6824,482303.0
2024-08-23 10:10:00,45.05,45.11,44.95,44.99,341521.0,43.6921,43.7503,43.5951,43.6339,341521.0
2024-08-23 10:20:00,44.99,45.12,44.96,45.12,262120.0,43.6339,43.76,43.6048,43.76,262120.0
2024-08-23 10:30:00,45.12,45.13,45.03,45.04,266781.0,43.76,43.7697,43.6727,43.6824,266781.0
2024-08-23 10:40:00,45.04,45.08,44.9,44.94,226101.0,43.6824,43.7212,43.5467,43.5855,226101.0
2024-08-23 10:50:00,44.93,45.02,44.89,45.01,232924.0,43.5758,43.663,43.537,43.6533,232924.0
2024-08-23 11:00:00,45.0,45.04,44.97,45.03,200945.0,43.6436,43.6824,43.6145,43.6727,200945.0
2024-08-23 11:10:00,45.03,45.14,44.98,45.13,165359.0,43.6727,43.7794,43.6242,43.7697,165359.0
2024-08-23 11:20:00,45.13,45.15,45.09,45.1,89983.0,43.7697,43.7891,43.7309,43.7406,89983.0
2024-08-23 11:30:00,45.11,45.11,45.07,45.1,103360.0,43.7503,43.7503,43.7115,43.7406,103360.0
2024-08-23 11:40:00,45.1,45.13,45.02,45.04,261667.0,43.7406,43.7697,43.663,43.6824,261667.0
2024-08-23 11:50:00,45.04,45.04,44.99,44.99,147404.0,43.6824,43.6824,43.6339,43.6339,147404.0
2024-08-23 12:00:00,45.01,45.01,44.96,45.01,225361.0,43.6533,43.6533,43.6048,43.6533,225361.0
2024-08-23 12:10:00,45.01,45.01,44.95,45.0,323588.0,43.6533,43.6533,43.5951,43.6436,323588.0
2024-08-23 12:20:00,45.0,45.01,44.95,44.97,162564.0,43.6436,43.6533,43.5951,43.6145,162564.0
2024-08-23 12:30:00,44.97,45.03,44.97,45.01,183868.0,43.6145,43.6727,43.6145,43.6533,183868.0
2024-08-23 12:40:00,45.02,45.02,44.92,44.93,202918.0,43.663,43.663,43.5661,43.5758,202918.0
2024-08-23 12:50:00,44.95,45.02,44.94,45.0,84408.0,43.5951,43.663,43.5855,43.6436,84408.0
2024-08-23 13:00:00,44.99,45.01,44.97,44.99,82613.0,43.6339,43.6533,43.6145,43.6339,82613.0
2024-08-23 13:10:00,45.0,45.02,44.98,45.01,133268.0,43.6436,43.663,43.6242,43.6533,133268.0
2024-08-23 13:20:00,45.01,45.04,45.0,45.04,61365.0,43.6533,43.6824,43.6436,43.6824,61365.0
2024-08-23 13:30:00,45.03,45.06,45.03,45.05,45584.0,43.6727,43.7018,43.6727,43.6921,45584.0
2024-08-23 13:40:00,45.05,45.08,45.04,45.05,108101.0,43.6921,43.7212,43.6824,43.6921,108101.0
2024-08-23 13:50:00,45.06,45.06,45.04,45.05,33814.0,43.7018,43.7018,43.6824,43.6921,33814.0
2024-08-23 14:00:00,45.05,45.07,45.04,45.07,52842.0,43.6921,43.7115,43.6824,43.7115,52842.0
2024-08-23 14:10:00,45.07,45.07,45.05,45.06,52530.0,43.7115,43.7115,43.6921,43.7018,52530.0
2024-08-23 14:20:00,45.06,45.07,45.03,45.06,61781.0,43.7018,43.7115,43.6727,43.7018,61781.0
2024-08-23 14:30:00,45.05,45.06,45.05,45.05,41351.0,43.6921,43.7018,43.6921,43.6921,41351.0
2024-08-23 14:40:00,45.05,45.07,45.05,45.06,93069.0,43.6921,43.7115,43.6921,43.7018,93069.0
2024-08-23 14:50:00,45.06,45.07,45.02,45.04,196262.0,43.7018,43.7115,43.663,43.6824,196262.0
2024-08-23 15:00:00,45.03,45.06,45.01,45.05,71781.0,43.6727,43.7018,43.6533,43.6921,71781.0
2024-08-23 15:10:00,45.05,45.08,45.05,45.07,150844.0,43.6921,43.7212,43.6921,43.7115,150844.0
2024-08-23 15:20:00,45.07,45.08,45.06,45.08,59387.0,43.7115,43.7212,43.7018,43.7212,59387.0
2024-08-23 15:30:00,45.07,45.08,45.04,45.05,121732.0,43.7115,43.7212,43.6824,43.6921,121732.0
2024-08-23 15:40:00,45.05,45.07,45.02,45.06,136872.0,43.6921,43.7115,43.663,43.7018,136872.0
2024-08-23 15:50:00,45.07,45.09,45.05,45.07,263891.0,43.7115,43.7309,43.6921,43.7115,263891.0
2024-08-26 09:30:00,44.88,44.91,44.83,44.9,255268.0,43.5273,43.5564,43.4788,43.5467,255268.0
2024-08-26 09:40:00,44.89,44.93,44.88,44.91,82093.0,43.537,43.5758,43.5273,43.5564,82093.0
2024-08-26 09:50:00,44.91,44.92,44.87,44.92,58883.0,43.5564,43.5661,43.5176,43.5661,58883.0
2024-08-26 10:00:00,44.92,44.94,44.86,44.87,197092.0,43.5661,43.5855,43.5079,43.5176,197092.0
2024-08-26 10:10:00,44.88,44.89,44.83,44.84,82528.0,43.5273,43.537,43.4788,43.4885,82528.0
2024-08-26 10:20:00,44.84,44.87,44.82,44.83,86961.0,43.4885,43.5176,43.4691,43.4788,86961.0
2024-08-26 10:30:00,44.83,44.84,44.73,44.73,218270.0,43.4788,43.4885,43.3818,43.3818,218270.0
2024-08-26 10:40:00,44.73,44.76,44.73,44.73,81402.0,43.3818,43.4109,43.3818,43.3818,81402.0
2024-08-26 10:50:00,44.73,44.79,44.73,44.78,133851.0,43.3818,43.44,43.3818,43.4303,133851.0
2024-08-26 11:00:00,44.77,44.79,44.74,44.77,99749.0,43.4206,43.44,43.3915,43.4206,99749.0
2024-08-26 11:10:00,44.76,44.78,44.75,44.77,80264.0,43.4109,43.4303,43.4012,43.4206,80264.0
2024-08-26 11:20:00,44.76,44.78,44.75,44.78,133448.0,43.4109,43.4303,43.4012,43.4303,133448.0
2024-08-26 11:30:00,44.77,44.77,44.74,44.76,116599.0,43.4206,43.4206,43.3915,43.4109,116599.0
2024-08-26 11:40:00,44.76,44.79,44.72,44.76,114387.0,43.4109,43.44,43.3721,43.4109,114387.0
2024-08-26 11:50:00,44.76,44.77,44.71,44.73,2165082.0,43.4109,43.4206,43.3624,43.3818,2165082.0
2024-08-26 12:00:00,44.72,44.73,44.7,44.72,103913.0,43.3721,43.3818,43.3527,43.3721,103913.0
2024-08-26 12:10:00,44.72,44.75,44.71,44.75,86724.0,43.3721,43.4012,43.3624,43.4012,86724.0
2024-08-26 12:20:00,44.74,44.79,44.74,44.78,64012.0,43.3915,43.44,43.3915,43.4303,64012.0
2024-08-26 12:30:00,44.78,44.8,44.77,44.8,39192.0,43.4303,43.4497,43.4206,43.4497,39192.0
2024-08-26 12:40:00,44.8,44.83,44.79,44.81,38760.0,43.4497,43.4788,43.44,43.4594,38760.0
2024-08-26 12:50:00,44.82,44.82,44.8,44.81,55790.0,43.4691,43.4691,43.4497,43.4594,55790.0
2024-08-26 13:00:00,44.81,44.83,44.79,44.81,70847.0,43.4594,43.4788,43.44,43.4594,70847.0
2024-08-26 13:10:00,44.81,44.83,44.79,44.8,41458.0,43.4594,43.4788,43.44,43.4497,41458.0
2024-08-26 13:20:00,44.8,44.83,44.8,44.81,45367.0,43.4497,43.4788,43.4497,43.4594,45367.0
2024-08-26 13:30:00,44.82,44.82,44.75,44.75,90400.0,43.4691,43.4691,43.4012,43.4012,90400.0
2024-08-26 13:40:00,44.76,44.78,44.72,44.74,72174.0,43.4109,43.4303,43.3721,43.3915,72174.0
2024-08-26 13:50:00,44.74,44.75,44.72,44.73,38717.0,43.3915,43.4012,43.3721,43.3818,38717.0
2024-08-26 14:00:00,44.74,44.75,44.71,44.71,125402.0,43.3915,43.4012,43.3624,43.3624,125402.0
2024-08-26 14:10:00,44.73,44.75,44.71,44.73,103190.0,43.3818,43.4012,43.3624,43.3818,103190.0
2024-08-26 14:20:00,44.74,44.77,44.73,44.77,120249.0,43.3915,43.4206,43.3818,43.4206,120249.0
2024-08-26 14:30:00,44.77,44.79,44.76,44.78,149705.0,43.4206,43.44,43.4109,43.4303,149705.0
2024-08-26 14:40:00,44.78,44.8,44.78,44.8,80640.0,43.4303,43.4497,43.4303,43.4497,80640.0
2024-08-26 14:50:00,44.8,44.82,44.78,44.8,136576.0,43.4497,43.4691,43.4303,43.4497,136576.0
2024-08-26 15:00:00,44.81,44.82,44.77,44.78,64769.0,43.4594,43.4691,43.4206,43.4303,64769.0
2024-08-26 15:10:00,44.79,44.81,44.78,44.8,195410.0,43.44,43.4594,43.4303,43.4497,195410.0
2024-08-26 15:20:00,44.8,44.8,44.79,44.79,79779.0,43.4497,43.4497,43.44,43.44,79779.0
2024-08-26 15:30:00,44.79,44.8,44.78,44.79,137890.0,43.44,43.4497,43.4303,43.44,137890.0
2024-08-26 15:40:00,44.79,44.79,44.77,44.78,198290.0,43.44,43.44,43.4206,43.4303,198290.0
2024-08-26 15:50:00,44.78,44.8,44.76,44.79,489775.0,43.4303,43.4497,43.4109,43.44,489775.0
2024-08-27 09:30:00,44.75,44.81,44.74,44.76,256059.0,43.4012,43.4594,43.3915,43.4109,256059.0
2024-08-27 09:40:00,44.76,44.76,44.68,44.72,181704.0,43.4109,43.4109,43.3333,43.3721,181704.0
2024-08-27 09:50:00,44.72,44.77,44.71,44.75,121840.0,43.3721,43.4206,43.3624,43.4012,121840.0
2024-08-27 10:00:00,44.75,44.77,44.73,44.73,198390.0,43.4012,43.4206,43.3818,43.3818,198390.0
2024-08-27 10:10:00,44.73,44.78,44.73,44.75,170234.0,43.3818,43.4303,43.3818,43.4012,170234.0
2024-08-27 10:20:00,44.75,44.82,44.73,44.82,73823.0,43.4012,43.4691,43.3818,43.4691,73823.0
2024-08-27 10:30:00,44.82,44.85,44.81,44.84,132603.0,43.4691,43.4982,43.4594,43.4885,132603.0
2024-08-27 10:40:00,44.84,44.85,44.81,44.83,77265.0,43.4885,43.4982,43.4594,43.4788,77265.0
2024-08-27 10:50:00,44.82,44.85,44.81,44.84,92707.0,43.4691,43.4982,43.4594,43.4885,92707.0
2024-08-27 11:00:00,44.85,44.86,44.82,44.84,92420.0,43.4982,43.5079,43.4691,43.4885,92420.0
2024-08-27 11:10:00,44.84,44.85,44.78,44.8,110127.0,43.4885,43.4982,43.4303,43.4497,110127.0
2024-08-27 11:20:00,44.79,44.8,44.77,44.78,427540.0,43.44,43.4497,43.4206,43.4303,427540.0
2024-08-27 11:30:00,44.77,44.78,44.74,44.77,215052.0,43.4206,43.4303,43.3915,43.4206,215052.0
2024-08-27 11:40:00,44.76,44.78,44.74,44.77,41150.0,43.4109,43.4303,43.3915,43.4206,41150.0
2024-08-27 11:50:00,44.76,44.79,44.74,44.78,120864.0,43.4109,43.44,43.3915,43.4303,120864.0
2024-08-27 12:00:00,44.78,44.79,44.76,44.77,120033.0,43.4303,43.44,43.4109,43.4206,120033.0
2024-08-27 12:10:00,44.77,44.8,44.76,44.79,164927.0,43.4206,43.4497,43.4109,43.44,164927.0
2024-08-27 12:20:00,44.78,44.79,44.75,44.77,50626.0,43.4303,43.44,43.4012,43.4206,50626.0
2024-08-27 12:30:00,44.77,44.79,44.75,44.76,49305.0,43.4206,43.44,43.4012,43.4109,49305.0
2024-08-27 12:40:00,44.77,44.77,44.73,44.77,193488.0,43.4206,43.4206,43.3818,43.4206,193488.0
2024-08-27 12:50:00,44.77,44.79,44.76,44.77,159525.0,43.4206,43.44,43.4109,43.4206,159525.0
2024-08-27 13:00:00,44.77,44.79,44.76,44.78,86307.0,43.4206,43.44,43.4109,43.4303,86307.0
2024-08-27 13:10:00,44.78,44.81,44.77,44.8,132716.0,43.4303,43.4594,43.4206,43.4497,132716.0
2024-08-27 13:20:00,44.8,44.84,44.8,44.84,84937.0,43.4497,43.4885,43.4497,43.4885,84937.0
2024-08-27 13:30:00,44.84,44.85,44.82,44.83,62618.0,43.4885,43.4982,43.4691,43.4788,62618.0
2024-08-27 13:40:00,44.84,44.84,44.82,44.83,62290.0,43.4885,43.4885,43.4691,43.4788,62290.0
2024-08-27 13:50:00,44.83,44.86,44.82,44.86,87378.0,43.4788,43.5079,43.4691,43.5079,87378.0
2024-08-27 14:00:00,44.86,44.87,44.85,44.86,175562.0,43.5079,43.5176,43.4982,43.5079,175562.0
2024-08-27 14:10:00,44.86,44.87,44.84,44.85,66824.0,43.5079,43.5176,43.4885,43.4982,66824.0
2024-08-27 14:20:00,44.84,44.86,44.84,44.86,139848.0,43.4885,43.5079,43.4885,43.5079,139848.0
2024-08-27 14:30:00,44.86,44.87,44.84,44.86,100668.0,43.5079,43.5176,43.4885,43.5079,100668.0
2024-08-27 14:40:00,44.86,44.87,44.85,44.87,91658.0,43.5079,43.5176,43.4982,43.5176,91658.0
2024-08-27 14:50:00,44.87,44.87,44.84,44.84,95497.0,43.5176,43.5176,43.4885,43.4885,95497.0
2024-08-27 15:00:00,44.84,44.85,44.82,44.85,178090.0,43.4885,43.4982,43.4691,43.4982,178090.0
2024-08-27 15:10:00,44.85,44.86,44.84,44.84,466145.0,43.4982,43.5079,43.4885,43.4885,466145.0
2024-08-27 15:20:00,44.84,44.86,44.84,44.85,104233.0,43.4885,43.5079,43.4885,43.4982,104233.0
2024-08-27 15:30:00,44.85,44.85,44.84,44.84,85600.0,43.4982,43.4982,43.4885,43.4885,85600.0
2024-08-27 15:40:00,44.84,44.85,44.83,44.84,113739.0,43.4885,43.4982,43.4788,43.4885,113739.0
2024-08-27 15:50:00,44.84,44.85,44.81,44.83,395624.0,43.4885,43.4982,43.4594,43.4788,395624.0
2024-08-28 09:30:00,44.71,44.75,44.67,44.68,320491.0,43.3624,43.4012,43.3236,43.3333,320491.0
2024-08-28 09:40:00,44.68,44.71,44.68,44.7,168561.0,43.3333,43.3624,43.3333,43.3527,168561.0
2024-08-28 09:50:00,44.7,44.71,44.66,44.66,248675.0,43.3527,43.3624,43.3139,43.3139,248675.0
2024-08-28 10:00:00,44.66,44.67,44.63,44.66,227456.0,43.3139,43.3236,43.2848,43.3139,227456.0
2024-08-28 10:10:00,44.66,44.69,44.64,44.69,160418.0,43.3139,43.343,43.2945,43.343,160418.0
2024-08-28 10:20:00,44.68,44.72,44.68,44.69,80321.0,43.3333,43.3721,43.3333,43.343,80321.0
2024-08-28 10:30:00,44.69,44.71,44.67,44.7,84388.0,43.343,43.3624,43.3236,43.3527,84388.0
2024-08-28 10:40:00,44.7,44.7,44.62,44.63,107293.0,43.3527,43.3527,43.2751,43.2848,107293.0
2024-08-28 10:50:00,44.63,44.65,44.61,44.62,108794.0,43.2848,43.3042,43.2654,43.2751,108794.0
2024-08-28 11:00:00,44.61,44.62,44.57,44.61,147030.0,43.2654,43.2751,43.2266,43.2654,147030.0
2024-08-28 11:10:00,44.61,44.61,44.54,44.55,77253.0,43.2654,43.2654,43.1975,43.2072,77253.0
2024-08-28 11:20:00,44.54,44.56,44.53,44.56,59364.0,43.1975,43.2169,43.1878,43.2169,59364.0
2024-08-28 11:30:00,44.55,44.59,44.53,44.59,83303.0,43.2072,43.246,43.1878,43.246,83303.0
2024-08-28 11:40:00,44.58,44.59,44.55,44.57,53097.0,43.2363,43.246,43.2072,43.2266,53097.0
2024-08-28 11:50:00,44.57,44.6,44.56,44.59,63755.0,43.2266,43.2557,43.2169,43.246,63755.0
2024-08-28 12:00:00,44.59,44.59,44.54,44.56,171228.0,43.246,43.246,43.1975,43.2169,171228.0
2024-08-28 12:10:00,44.56,44.57,44.51,44.55,133399.0,43.2169,43.2266,43.1684,43.2072,133399.0
2024-08-28 12:20:00,44.54,44.54,44.48,44.51,185029.0,43.1975,43.1975,43.1393,43.1684,185029.0
2024-08-28 12:30:00,44.52,44.56,44.51,44.55,131290.0,43.1781,43.2169,43.1684,43.2072,131290.0
2024-08-28 12:40:00,44.55,44.57,44.54,44.56,19612.0,43.2072,43.2266,43.1975,43.2169,19612.0
2024-08-28 12:50:00,44.57,44.6,44.56,44.59,185984.0,43.2266,43.2557,43.2169,43.246,185984.0
2024-08-28 13:00:00,44.58,44.6,44.56,44.58,278053.0,43.2363,43.2557,43.2169,43.2363,278053.0
2024-08-28 13:10:00,44.58,44.58,44.51,44.54,57043.0,43.2363,43.2363,43.1684,43.1975,57043.0
2024-08-28 13:20:00,44.54,44.55,44.52,44.55,128352.0,43.1975,43.2072,43.1781,43.2072,128352.0
2024-08-28 13:30:00,44.54,44.56,44.53,44.54,39841.0,43.1975,43.2169,43.1878,43.1975,39841.0
2024-08-28 13:40:00,44.54,44.54,44.49,44.5,80213.0,43.1975,43.1975,43.149,43.1587,80213.0
2024-08-28 13:50:00,44.5,44.51,44.44,44.44,66110.0,43.1587,43.1684,43.1005,43.1005,66110.0
2024-08-28 14:00:00,44.45,44.48,44.42,44.48,138160.0,43.1102,43.1393,43.0811,43.1393,138160.0
2024-08-28 14:10:00,44.48,44.49,44.46,44.48,94024.0,43.1393,43.149,43.1199,43.1393,94024.0
2024-08-28 14:20:00,44.48,44.5,44.47,44.48,94042.0,43.1393,43.1587,43.1296,43.1393,94042.0
2024-08-28 14:30:00,44.48,44.48,44.46,44.47,157912.0,43.1393,43.1393,43.1199,43.1296,157912.0
2024-08-28 14:40:00,44.48,44.49,44.46,44.47,57075.0,43.1393,43.149,43.1199,43.1296,57075.0
2024-08-28 14:50:00,44.47,44.58,44.47,44.57,104562.0,43.1296,43.2363,43.1296,43.2266,104562.0
2024-08-28 15:00:00,44.57,44.6,44.55,44.57,151498.0,43.2266,43.2557,43.2072,43.2266,151498.0
2024-08-28 15:10:00,44.57,44.58,44.54,44.58,119720.0,43.2266,43.2363,43.1975,43.2363,119720.0
2024-08-28 15:20:00,44.58,44.6,44.56,44.6,73323.0,43.2363,43.2557,43.2169,43.2557,73323.0
2024-08-28 15:30:00,44.59,44.6,44.56,44.57,85150.0,43.246,43.2557,43.2169,43.2266,85150.0
2024-08-28 15:40:00,44.57,44.59,44.56,44.57,198088.0,43.2266,43.246,43.2169,43.2266,198088.0
2024-08-28 15:50:00,44.57,44.59,44.54,44.54,758207.0,43.2266,43.246,43.1975,43.1975,758207.0
2024-08-29 09:30:00,44.67,44.71,44.64,44.65,271592.0,43.3236,43.3624,43.2945,43.3042,271592.0
2024-08-29 09:40:00,44.67,44.7,44.62,44.7,124025.0,43.3236,43.3527,43.2751,43.3527,124025.0
2024-08-29 09:50:00,44.69,44.74,44.65,44.73,210192.0,43.343,43.3915,43.3042,43.3818,210192.0
2024-08-29 10:00:00,44.74,44.78,44.74,44.75,229678.0,43.3915,43.4303,43.3915,43.4012,229678.0
2024-08-29 10:10:00,44.75,44.77,44.7,44.72,217542.0,43.4012,43.4206,43.3527,43.3721,217542.0
2024-08-29 10:20:00,44.72,44.76,44.69,44.73,243415.0,43.3721,43.4109,43.343,43.3818,243415.0
2024-08-29 10:30:00,44.73,44.74,44.69,44.73,167920.0,43.3818,43.3915,43.343,43.3818,167920.0
2024-08-29 10:40:00,44.73,44.74,44.71,44.74,55348.0,43.3818,43.3915,43.3624,43.3915,55348.0
2024-08-29 10:50:00,44.74,44.75,44.7,44.72,162228.0,43.3915,43.4012,43.3527,43.3721,162228.0
2024-08-29 11:00:00,44.72,44.74,44.7,44.73,141475.0,43.3721,43.3915,43.3527,43.3818,141475.0
2024-08-29 11:10:00,44.73,44.76,44.72,44.73,114797.0,43.3818,43.4109,43.3721,43.3818,114797.0
2024-08-29 11:20:00,44.74,44.74,44.71,44.73,66930.0,43.3915,43.3915,43.3624,43.3818,66930.0
2024-08-29 11:30:00,44.73,44.76,44.72,44.76,103354.0,43.3818,43.4109,43.3721,43.4109,103354.0
2024-08-29 11:40:00,44.75,44.77,44.74,44.75,66392.0,43.4012,43.4206,43.3915,43.4012,66392.0
2024-08-29 11:50:00,44.76,44.78,44.74,44.77,232303.0,43.4109,43.4303,43.3915,43.4206,232303.0
2024-08-29 12:00:00,44.76,44.78,44.76,44.77,127216.0,43.4109,43.4303,43.4109,43.4206,127216.0
2024-08-29 12:10:00,44.77,44.78,44.75,44.76,140762.0,43.4206,43.4303,43.4012,43.4109,140762.0
2024-08-29 12:20:00,44.76,44.78,44.75,44.78,162227.0,43.4109,43.4303,43.4012,43.4303,162227.0
2024-08-29 12:30:00,44.77,44.78,44.75,44.76,121862.0,43.4206,43.4303,43.4012,43.4109,121862.0
2024-08-29 12:40:00,44.75,44.78,44.75,44.76,108524.0,43.4012,43.4303,43.4012,43.4109,108524.0
2024-08-29 12:50:00,44.76,44.76,44.73,44.76,82980.0,43.4109,43.4109,43.3818,43.4109,82980.0
2024-08-29 13:00:00,44.75,44.77,44.73,44.76,89372.0,43.4012,43.4206,43.3818,43.4109,89372.0
2024-08-29 13:10:00,44.76,44.76,44.72,44.75,58791.0,43.4109,43.4109,43.3721,43.4012,58791.0
2024-08-29 13:20:00,44.76,44.78,44.75,44.77,209195.0,43.4109,43.4303,43.4012,43.4206,209195.0
2024-08-29 13:30:00,44.77,44.8,44.76,44.79,156866.0,43.4206,43.4497,43.4109,43.44,156866.0
2024-08-29 13:40:00,44.78,44.8,44.77,44.78,79667.0,43.4303,43.4497,43.4206,43.4303,79667.0
2024-08-29 13:50:00,44.78,44.82,44.77,44.82,48743.0,43.4303,43.4691,43.4206,43.4691,48743.0
2024-08-29 14:00:00,44.82,44.82,44.77,44.8,45993.0,43.4691,43.4691,43.4206,43.4497,45993.0
2024-08-29 14:10:00,44.79,44.8,44.77,44.79,47095.0,43.44,43.4497,43.4206,43.44,47095.0
2024-08-29 14:20:00,44.78,44.8,44.71,44.73,152960.0,43.4303,43.4497,43.3624,43.3818,152960.0
2024-08-29 14:30:00,44.72,44.73,44.63,44.64,469244.0,43.3721,43.3818,43.2848,43.2945,469244.0
2024-08-29 14:40:00,44.64,44.67,44.58,44.63,183065.0,43.2945,43.3236,43.2363,43.2848,183065.0
2024-08-29 14:50:00,44.62,44.66,44.58,44.64,228724.0,43.2751,43.3139,43.2363,43.2945,228724.0
2024-08-29 15:00:00,44.64,44.65,44.61,44.64,569086.0,43.2945,43.3042,43.2654,43.2945,569086.0
2024-08-29 15:10:00,44.64,44.68,44.61,44.65,162266.0,43.2945,43.3333,43.2654,43.3042,162266.0
2024-08-29 15:20:00,44.65,44.67,44.63,44.66,148060.0,43.3042,43.3236,43.2848,43.3139,148060.0
2024-08-29 15:30:00,44.66,44.68,44.64,44.65,115863.0,43.3139,43.3333,43.2945,43.3042,115863.0
2024-08-29 15:40:00,44.66,44.66,44.6,44.61,166084.0,43.3139,43.3139,43.2557,43.2654,166084.0
2024-08-29 15:50:00,44.6,44.63,44.59,44.6,693190.0,43.2557,43.2848,43.246,43.2557,693190.0
2024-08-30 09:30:00,44.85,44.89,44.76,44.77,237391.0,43.4982,43.537,43.4109,43.4206,237391.0
2024-08-30 09:40:00,44.77,44.82,44.76,44.78,127084.0,43.4206,43.4691,43.4109,43.4303,127084.0
2024-08-30 09:50:00,44.79,44.85,44.77,44.84,142791.0,43.44,43.4982,43.4206,43.4885,142791.0
2024-08-30 10:00:00,44.84,44.87,44.81,44.86,118764.0,43.4885,43.5176,43.4594,43.5079,118764.0
2024-08-30 10:10:00,44.85,44.88,44.82,44.87,108375.0,43.4982,43.5273,43.4691,43.5176,108375.0
2024-08-30 10:20:00,44.86,44.88,44.79,44.81,151254.0,43.5079,43.5273,43.44,43.4594,151254.0
2024-08-30 10:30:00,44.8,44.83,44.79,44.82,97838.0,43.4497,43.4788,43.44,43.4691,97838.0
2024-08-30 10:40:00,44.82,44.86,44.78,44.83,86600.0,43.4691,43.5079,43.4303,43.4788,86600.0
2024-08-30 10:50:00,44.83,44.83,44.72,44.72,83806.0,43.4788,43.4788,43.3721,43.3721,83806.0
2024-08-30 11:00:00,44.72,44.76,44.71,44.74,66873.0,43.3721,43.4109,43.3624,43.3915,66873.0
2024-08-30 11:10:00,44.74,44.75,44.68,44.7,71919.0,43.3915,43.4012,43.3333,43.3527,71919.0
2024-08-30 11:20:00,44.69,44.7,44.67,44.68,52465.0,43.343,43.3527,43.3236,43.3333,52465.0
2024-08-30 11:30:00,44.69,44.69,44.62,44.65,73653.0,43.343,43.343,43.2751,43.3042,73653.0
2024-08-30 11:40:00,44.65,44.69,44.65,44.66,54525.0,43.3042,43.343,43.3042,43.3139,54525.0
2024-08-30 11:50:00,44.66,44.68,44.66,44.68,65052.0,43.3139,43.3333,43.3139,43.3333,65052.0
2024-08-30 12:00:00,44.67,44.69,44.61,44.67,99293.0,43.3236,43.343,43.2654,43.3236,99293.0
2024-08-30 12:10:00,44.67,44.68,44.63,44.64,82138.0,43.3236,43.3333,43.2848,43.2945,82138.0
2024-08-30 12:20:00,44.64,44.65,44.6,44.6,48014.0,43.2945,43.3042,43.2557,43.2557,48014.0
2024-08-30 12:30:00,44.61,44.62,44.55,44.59,78125.0,43.2654,43.2751,43.2072,43.246,78125.0
2024-08-30 12:40:00,44.58,44.6,44.56,44.59,51847.0,43.2363,43.2557,43.2169,43.246,51847.0
2024-08-30 12:50:00,44.59,44.63,44.59,44.62,39845.0,43.246,43.2848,43.246,43.2751,39845.0
2024-08-30 13:00:00,44.61,44.64,44.6,44.64,75653.0,43.2654,43.2945,43.2557,43.2945,75653.0
2024-08-30 13:10:00,44.64,44.65,44.61,44.62,81643.0,43.2945,43.3042,43.2654,43.2751,81643.0
2024-08-30 13:20:00,44.62,44.64,44.61,44.62,66183.0,43.2751,43.2945,43.2654,43.2751,66183.0
2024-08-30 13:30:00,44.63,44.65,44.62,44.64,48876.0,43.2848,43.3042,43.2751,43.2945,48876.0
2024-08-30 13:40:00,44.63,44.65,44.63,44.64,45767.0,43.2848,43.3042,43.2848,43.2945,45767.0
2024-08-30 13:50:00,44.64,44.65,44.62,44.64,60291.0,43.2945,43.3042,43.2751,43.2945,60291.0
2024-08-30 14:00:00,44.63,44.67,44.62,44.66,67500.0,43.2848,43.3236,43.2751,43.3139,67500.0
2024-08-30 14:10:00,44.66,44.68,44.65,44.66,83807.0,43.3139,43.3333,43.3042,43.3139,83807.0
2024-08-30 14:20:00,44.66,44.69,44.65,44.66,68025.0,43.3139,43.343,43.3042,43.3139,68025.0
2024-08-30 14:30:00,44.66,44.69,44.66,44.69,65174.0,43.3139,43.343,43.3139,43.343,65174.0
2024-08-30 14:40:00,44.69,44.71,44.68,44.71,105655.0,43.343,43.3624,43.3333,43.3624,105655.0
2024-08-30 14:50:00,44.71,44.72,44.69,44.72,105307.0,43.3624,43.3721,43.343,43.3721,105307.0
2024-08-30 15:00:00,44.72,44.72,44.7,44.71,108985.0,43.3721,43.3721,43.3527,43.3624,108985.0
2024-08-30 15:10:00,44.7,44.71,44.69,44.7,98003.0,43.3527,43.3624,43.343,43.3527,98003.0
2024-08-30 15:20:00,44.7,44.74,44.7,44.73,80123.0,43.3527,43.3915,43.3527,43.3818,80123.0
2024-08-30 15:30:00,44.74,44.74,44.68,44.7,182008.0,43.3915,43.3915,43.3333,43.3527,182008.0
2024-08-30 15:40:00,44.7,44.72,44.69,44.7,199286.0,43.3527,43.3721,43.343,43.3527,199286.0
2024-08-30 15:50:00,44.7,44.77,44.7,44.71,515157.0,43.3527,43.4206,43.3527,43.3624,515157.0
2024-09-03 09:30:00,44.45,44.45,44.26,44.26,308447.0,43.1102,43.1102,42.9259,42.9259,308447.0
2024-09-03 09:40:00,44.26,44.28,44.22,44.28,304459.0,42.9259,42.9453,42.8872,42.9453,304459.0
2024-09-03 09:50:00,44.28,44.28,44.19,44.23,363841.0,42.9453,42.9453,42.8581,42.8969,363841.0
2024-09-03 10:00:00,44.23,44.25,44.15,44.2,497176.0,42.8969,42.9162,42.8193,42.8678,497176.0
2024-09-03 10:10:00,44.2,44.21,44.14,44.16,501467.0,42.8678,42.8775,42.8096,42.829,501467.0
2024-09-03 10:20:00,44.16,44.19,44.14,44.16,274274.0,42.829,42.8581,42.8096,42.829,274274.0
2024-09-03 10:30:00,44.16,44.17,44.11,44.11,295532.0,42.829,42.8387,42.7805,42.7805,295532.0
2024-09-03 10:40:00,44.12,44.13,44.06,44.07,311474.0,42.7902,42.7999,42.732,42.7417,311474.0
2024-09-03 10:50:00,44.07,44.09,44.05,44.07,324198.0,42.7417,42.7611,42.7223,42.7417,324198.0
2024-09-03 11:00:00,44.07,44.18,44.06,44.15,240780.0,42.7417,42.8484,42.732,42.8193,240780.0
2024-09-03 11:10:00,44.15,44.19,44.14,44.16,263271.0,42.8193,42.8581,42.8096,42.829,263271.0
2024-09-03 11:20:00,44.16,44.18,44.15,44.15,192179.0,42.829,42.8484,42.8193,42.8193,192179.0
2024-09-03 11:30:00,44.16,44.17,44.13,44.16,170194.0,42.829,42.8387,42.7999,42.829,170194.0
2024-09-03 11:40:00,44.15,44.15,44.11,44.13,192054.0,42.8193,42.8193,42.7805,42.7999,192054.0
2024-09-03 11:50:00,44.12,44.14,44.1,44.1,231087.0,42.7902,42.8096,42.7708,42.7708,231087.0
2024-09-03 12:00:00,44.1,44.15,44.1,44.13,92007.0,42.7708,42.8193,42.7708,42.7999,92007.0
2024-09-03 12:10:00,44.13,44.18,44.11,44.16,243822.0,42.7999,42.8484,42.7805,42.829,243822.0
2024-09-03 12:20:00,44.15,44.17,44.13,44.15,150676.0,42.8193,42.8387,42.7999,42.8193,150676.0
2024-09-03 12:30:00,44.15,44.17,44.13,44.16,155508.0,42.8193,42.8387,42.7999,42.829,155508.0
2024-09-03 12:40:00,44.16,44.17,44.14,44.16,204987.0,42.829,42.8387,42.8096,42.829,204987.0
2024-09-03 12:50:00,44.16,44.17,44.15,44.16,151835.0,42.829,42.8387,42.8193,42.829,151835.0
2024-09-03 13:00:00,44.15,44.17,44.15,44.17,212405.0,42.8193,42.8387,42.8193,42.8387,212405.0
2024-09-03 13:10:00,44.17,44.18,44.12,44.14,390525.0,42.8387,42.8484,42.7902,42.8096,390525.0
2024-09-03 13:20:00,44.15,44.18,44.14,44.16,850004.0,42.8193,42.8484,42.8096,42.829,850004.0
2024-09-03 13:30:00,44.16,44.17,44.12,44.15,583897.0,42.829,42.8387,42.7902,42.8193,583897.0
2024-09-03 13:40:00,44.15,44.15,44.11,44.12,201654.0,42.8193,42.8193,42.7805,42.7902,201654.0
2024-09-03 13:50:00,44.12,44.12,44.07,44.08,162179.0,42.7902,42.7902,42.7417,42.7514,162179.0
2024-09-03 14:00:00,44.08,44.08,44.04,44.05,229473.0,42.7514,42.7514,42.7126,42.7223,229473.0
2024-09-03 14:10:00,44.04,44.06,44.04,44.05,212273.0,42.7126,42.732,42.7126,42.7223,212273.0
2024-09-03 14:20:00,44.04,44.07,44.04,44.05,237341.0,42.7126,42.7417,42.7126,42.7223,237341.0
2024-09-03 14:30:00,44.05,44.09,44.05,44.05,435852.0,42.7223,42.7611,42.7223,42.7223,435852.0
2024-09-03 14:40:00,44.05,44.07,44.05,44.05,108349.0,42.7223,42.7417,42.7223,42.7223,108349.0
2024-09-03 14:50:00,44.05,44.06,44.04,44.05,150246.0,42.7223,42.732,42.7126,42.7223,150246.0
2024-09-03 15:00:00,44.05,44.06,44.04,44.05,321314.0,42.7223,42.732,42.7126,42.7223,321314.0
2024-09-03 15:10:00,44.05,44.06,44.04,44.05,359179.0,42.7223,42.732,42.7126,42.7223,359179.0
2024-09-03 15:20:00,44.05,44.07,44.04,44.05,277668.0,42.7223,42.7417,42.7126,42.7223,277668.0
2024-09-03 15:30:00,44.04,44.05,43.99,44.0,416645.0,42.7126,42.7223,42.6641,42.6738,416645.0
2024-09-03 15:40:00,44.0,44.01,43.95,43.99,595014.0,42.6738,42.6835,42.6253,42.6641,595014.0
2024-09-03 15:50:00,43.98,44.05,43.98,44.05,1212794.0,42.6544,42.7223,42.6544,42.7223,1212794.0
2024-09-04 09:30:00,43.92,44.09,43.92,44.05,329903.0,42.5962,42.7611,42.5962,42.7223,329903.0
2024-09-04 09:40:00,44.06,44.12,44.05,44.12,137135.0,42.732,42.7902,42.7223,42.7902,137135.0
2024-09-04 09:50:00,44.11,44.12,44.09,44.1,137772.0,42.7805,42.7902,42.7611,42.7708,137772.0
2024-09-04 10:00:00,44.1,44.14,44.0,44.13,516705.0,42.7708,42.8096,42.6738,42.7999,516705.0
2024-09-04 10:10:00,44.13,44.16,44.07,44.09,212630.0,42.7999,42.829,42.7417,42.7611,212630.0
2024-09-04 10:20:00,44.09,44.14,44.07,44.12,176678.0,42.7611,42.8096,42.7417,42.7902,176678.0
2024-09-04 10:30:00,44.13,44.22,44.12,44.2,390881.0,42.7999,42.8872,42.7902,42.8678,390881.0
2024-09-04 10:40:00,44.2,44.22,44.16,44.18,95401.0,42.8678,42.8872,42.829,42.8484,95401.0
2024-09-04 10:50:00,44.18,44.24,44.17,44.24,110672.0,42.8484,42.9065,42.8387,42.9065,110672.0
2024-09-04 11:00:00,44.23,44.25,44.2,44.2,89049.0,42.8969,42.9162,42.8678,42.8678,89049.0
2024-09-04 11:10:00,44.21,44.22,44.17,44.2,89471.0,42.8775,42.8872,42.8387,42.8678,89471.0
2024-09-04 11:20:00,44.2,44.2,44.11,44.12,121143.0,42.8678,42.8678,42.7805,42.7902,121143.0
2024-09-04 11:30:00,44.11,44.13,44.08,44.1,97777.0,42.7805,42.7999,42.7514,42.7708,97777.0
2024-09-04 11:40:00,44.09,44.11,44.07,44.09,94337.0,42.7611,42.7805,42.7417,42.7611,94337.0
2024-09-04 11:50:00,44.08,44.11,44.06,44.09,123345.0,42.7514,42.7805,42.732,42.7611,123345.0
2024-09-04 12:00:00,44.09,44.09,44.03,44.07,134065.0,42.7611,42.7611,42.7029,42.7417,134065.0
2024-09-04 12:10:00,44.07,44.1,44.05,44.08,113227.0,42.7417,42.7708,42.7223,42.7514,113227.0
2024-09-04 12:20:00,44.08,44.12,44.07,44.11,85002.0,42.7514,42.7902,42.7417,42.7805,85002.0
2024-09-04 12:30:00,44.1,44.15,44.1,44.14,94504.0,42.7708,42.8193,42.7708,42.8096,94504.0
2024-09-04 12:40:00,44.14,44.14,44.08,44.1,98408.0,42.8096,42.8096,42.7514,42.7708,98408.0
2024-09-04 12:50:00,44.11,44.13,44.1,44.13,122798.0,42.7805,42.7999,42.7708,42.7999,122798.0
2024-09-04 13:00:00,44.12,44.13,44.09,44.12,61843.0,42.7902,42.7999,42.7611,42.7902,61843.0
2024-09-04 13:10:00,44.12,44.13,44.08,44.09,40267.0,42.7902,42.7999,42.7514,42.7611,40267.0
2024-09-04 13:20:00,44.1,44.12,44.06,44.07,108866.0,42.7708,42.7902,42.732,42.7417,108866.0
2024-09-04 13:30:00,44.07,44.08,44.06,44.07,53267.0,42.7417,42.7514,42.732,42.7417,53267.0
2024-09-04 13:40:00,44.08,44.09,44.06,44.07,125067.0,42.7514,42.7611,42.732,42.7417,125067.0
2024-09-04 13:50:00,44.06,44.07,44.03,44.05,52747.0,42.732,42.7417,42.7029,42.7223,52747.0
2024-09-04 14:00:00,44.05,44.05,44.01,44.04,139953.0,42.7223,42.7223,42.6835,42.7126,139953.0
2024-09-04 14:10:00,44.04,44.07,44.03,44.04,142212.0,42.7126,42.7417,42.7029,42.7126,142212.0
2024-09-04 14:20:00,44.04,44.07,44.02,44.07,56640.0,42.7126,42.7417,42.6932,42.7417,56640.0
2024-09-04 14:30:00,44.06,44.09,44.01,44.02,168976.0,42.732,42.7611,42.6835,42.6932,168976.0
2024-09-04 14:40:00,44.02,44.04,44.01,44.02,62803.0,42.6932,42.7126,42.6835,42.6932,62803.0
2024-09-04 14:50:00,44.02,44.03,43.99,44.0,126054.0,42.6932,42.7029,42.6641,42.6738,126054.0
2024-09-04 15:00:00,43.99,44.01,43.97,43.99,132600.0,42.6641,42.6835,42.6447,42.6641,132600.0
2024-09-04 15:10:00,43.98,44.0,43.97,43.99,280743.0,42.6544,42.6738,42.6447,42.6641,280743.0
2024-09-04 15:20:00,43.98,44.03,43.98,44.03,134119.0,42.6544,42.7029,42.6544,42.7029,134119.0
2024-09-04 15:30:00,44.02,44.03,43.99,44.02,106735.0,42.6932,42.7029,42.6641,42.6932,106735.0
2024-09-04 15:40:00,44.01,44.04,44.01,44.02,126818.0,42.6835,42.7126,42.6835,42.6932,126818.0
2024-09-04 15:50:00,44.02,44.05,44.01,44.02,864102.0,42.6932,42.7223,42.6835,42.6932,864102.0
2024-09-05 09:30:00,44.12,44.27,44.11,44.23,296271.0,42.7902,42.9356,42.7805,42.8969,296271.0
2024-09-05 09:40:00,44.24,44.28,44.18,44.2,771670.0,42.9065,42.9453,42.8484,42.8678,771670.0
2024-09-05 09:50:00,44.2,44.22,44.16,44.21,230451.0,42.8678,42.8872,42.829,42.8775,230451.0
2024-09-05 10:00:00,44.22,44.29,44.2,44.26,201094.0,42.8872,42.955,42.8678,42.9259,201094.0
2024-09-05 10:10:00,44.27,44.27,44.2,44.24,257128.0,42.9356,42.9356,42.8678,42.9065,257128.0
2024-09-05 10:20:00,44.25,44.31,44.24,44.25,84758.0,42.9162,42.9744,42.9065,42.9162,84758.0
2024-09-05 10:30:00,44.25,44.27,44.23,44.26,267724.0,42.9162,42.9356,42.8969,42.9259,267724.0
2024-09-05 10:40:00,44.26,44.26,44.18,44.19,163772.0,42.9259,42.9259,42.8484,42.8581,163772.0
2024-09-05 10:50:00,44.18,44.2,44.16,44.17,163841.0,42.8484,42.8678,42.829,42.8387,163841.0
2024-09-05 11:00:00,44.18,44.19,44.12,44.19,244084.0,42.8484,42.8581,42.7902,42.8581,244084.0
2024-09-05 11:10:00,44.19,44.19,44.11,44.14,144679.0,42.8581,42.8581,42.7805,42.8096,144679.0
2024-09-05 11:20:00,44.14,44.14,44.06,44.07,134318.0,42.8096,42.8096,42.732,42.7417,134318.0
2024-09-05 11:30:00,44.07,44.11,44.04,44.09,134192.0,42.7417,42.7805,42.7126,42.7611,134192.0
2024-09-05 11:40:00,44.09,44.11,44.08,44.09,170534.0,42.7611,42.7805,42.7514,42.7611,170534.0
2024-09-05 11:50:00,44.09,44.1,44.05,44.06,250637.0,42.7611,42.7708,42.7223,42.732,250637.0
2024-09-05 12:00:00,44.06,44.11,44.06,44.11,312322.0,42.732,42.7805,42.732,42.7805,312322.0
2024-09-05 12:10:00,44.11,44.11,44.06,44.09,93322.0,42.7805,42.7805,42.732,42.7611,93322.0
2024-09-05 12:20:00,44.09,44.16,44.09,44.15,57406.0,42.7611,42.829,42.7611,42.8193,57406.0
2024-09-05 12:30:00,44.15,44.15,44.13,44.14,203682.0,42.8193,42.8193,42.7999,42.8096,203682.0
2024-09-05 12:40:00,44.14,44.16,44.11,44.12,143050.0,42.8096,42.829,42.7805,42.7902,143050.0
2024-09-05 12:50:00,44.12,44.15,44.11,44.14,152717.0,42.7902,42.8193,42.7805,42.8096,152717.0
2024-09-05 13:00:00,44.14,44.15,44.1,44.13,152410.0,42.8096,42.8193,42.7708,42.7999,152410.0
2024-09-05 13:10:00,44.13,44.15,44.09,44.12,165327.0,42.7999,42.8193,42.7611,42.7902,165327.0
2024-09-05 13:20:00,44.11,44.13,44.08,44.09,183194.0,42.7805,42.7999,42.7514,42.7611,183194.0
2024-09-05 13:30:00,44.09,44.13,44.08,44.12,135324.0,42.7611,42.7999,42.7514,42.7902,135324.0
2024-09-05 13:40:00,44.12,44.19,44.11,44.17,340700.0,42.7902,42.8581,42.7805,42.8387,340700.0
2024-09-05 13:50:00,44.17,44.18,44.15,44.17,76228.0,42.8387,42.8484,42.8193,42.8387,76228.0
2024-09-05 14:00:00,44.18,44.19,44.16,44.18,217988.0,42.8484,42.8581,42.829,42.8484,217988.0
2024-09-05 14:10:00,44.18,44.19,44.16,44.19,141350.0,42.8484,42.8581,42.829,42.8581,141350.0
2024-09-05 14:20:00,44.19,44.2,44.16,44.16,94387.0,42.8581,42.8678,42.829,42.829,94387.0
2024-09-05 14:30:00,44.16,44.19,44.16,44.18,73784.0,42.829,42.8581,42.829,42.8484,73784.0
2024-09-05 14:40:00,44.18,44.19,44.16,44.18,164067.0,42.8484,42.8581,42.829,42.8484,164067.0
2024-09-05 14:50:00,44.19,44.21,44.16,44.17,394654.0,42.8581,42.8775,42.829,42.8387,394654.0
2024-09-05 15:00:00,44.16,44.17,44.14,44.16,156341.0,42.829,42.8387,42.8096,42.829,156341.0
2024-09-05 15:10:00,44.17,44.17,44.11,44.13,115180.0,42.8387,42.8387,42.7805,42.7999,115180.0
2024-09-05 15:20:00,44.14,44.17,44.13,44.17,66577.0,42.8096,42.8387,42.7999,42.8387,66577.0
2024-09-05 15:30:00,44.16,44.19,44.16,44.16,125234.0,42.829,42.8581,42.829,42.829,125234.0
2024-09-05 15:40:00,44.16,44.16,44.11,44.14,141845.0,42.829,42.829,42.7805,42.8096,141845.0
2024-09-05 15:50:00,44.14,44.15,44.11,44.15,430298.0,42.8096,42.8193,42.7805,42.8193,430298.0
2024-09-06 09:30:00,44.14,44.23,44.06,44.07,263424.0,42.8096,42.8969,42.732,42.7417,263424.0
2024-09-06 09:40:00,44.07,44.1,44.01,44.06,510975.0,42.7417,42.7708,42.6835,42.732,510975.0
2024-09-06 09:50:00,44.05,44.06,43.95,43.95,167037.0,42.7223,42.732,42.6253,42.6253,167037.0
2024-09-06 10:00:00,43.95,43.96,43.91,43.91,259479.0,42.6253,42.635,42.5865,42.5865,259479.0
2024-09-06 10:10:00,43.91,43.95,43.88,43.92,372785.0,42.5865,42.6253,42.5574,42.5962,372785.0
2024-09-06 10:20:00,43.93,43.94,43.79,43.79,239410.0,42.6059,42.6156,42.4701,42.4701,239410.0
2024-09-06 10:30:00,43.8,43.83,43.75,43.8,812122.0,42.4798,42.5089,42.4313,42.4798,812122.0
2024-09-06 10:40:00,43.8,43.8,43.69,43.69,290934.0,42.4798,42.4798,42.3731,42.3731,290934.0
2024-09-06 10:50:00,43.69,43.69,43.63,43.66,383399.0,42.3731,42.3731,42.3149,42.344,383399.0
2024-09-06 11:00:00,43.66,43.87,43.66,43.69,593125.0,42.344,42.5477,42.344,42.3731,593125.0
2024-09-06 11:10:00,43.69,43.73,43.6,43.64,215578.0,42.3731,42.4119,42.2858,42.3246,215578.0
2024-09-06 11:20:00,43.64,43.66,43.6,43.62,222272.0,42.3246,42.344,42.2858,42.3052,222272.0
2024-09-06 11:30:00,43.62,43.68,43.62,43.66,183042.0,42.3052,42.3634,42.3052,42.344,183042.0
2024-09-06 11:40:00,43.66,43.68,43.6,43.62,116795.0,42.344,42.3634,42.2858,42.3052,116795.0
2024-09-06 11:50:00,43.62,43.63,43.58,43.6,82565.0,42.3052,42.3149,42.2664,42.2858,82565.0
2024-09-06 12:00:00,43.59,43.61,43.56,43.57,59910.0,42.2761,42.2955,42.247,42.2567,59910.0
2024-09-06 12:10:00,43.58,43.6,43.55,43.55,60146.0,42.2664,42.2858,42.2373,42.2373,60146.0
2024-09-06 12:20:00,43.55,43.58,43.53,43.53,84932.0,42.2373,42.2664,42.2179,42.2179,84932.0
2024-09-06 12:30:00,43.53,43.6,43.52,43.54,77571.0,42.2179,42.2858,42.2083,42.2276,77571.0
2024-09-06 12:40:00,43.54,43.56,43.48,43.5,41216.0,42.2276,42.247,42.1695,42.1889,41216.0
2024-09-06 12:50:00,43.5,43.52,43.48,43.51,102507.0,42.1889,42.2083,42.1695,42.1986,102507.0
2024-09-06 13:00:00,43.5,43.57,43.49,43.56,61305.0,42.1889,42.2567,42.1792,42.247,61305.0
2024-09-06 13:10:00,43.55,43.58,43.55,43.58,78431.0,42.2373,42.2664,42.2373,42.2664,78431.0
2024-09-06 13:20:00,43.57,43.62,43.56,43.56,62688.0,42.2567,42.3052,42.247,42.247,62688.0
2024-09-06 13:30:00,43.57,43.57,43.53,43.54,84636.0,42.2567,42.2567,42.2179,42.2276,84636.0
2024-09-06 13:40:00,43.53,43.54,43.51,43.54,49402.0,42.2179,42.2276,42.1986,42.2276,49402.0
2024-09-06 13:50:00,43.54,43.57,43.52,43.55,67244.0,42.2276,42.2567,42.2083,42.2373,67244.0
2024-09-06 14:00:00,43.54,43.55,43.49,43.51,201960.0,42.2276,42.2373,42.1792,42.1986,201960.0
2024-09-06 14:10:00,43.5,43.53,43.47,43.48,140789.0,42.1889,42.2179,42.1598,42.1695,140789.0
2024-09-06 14:20:00,43.49,43.51,43.46,43.48,120565.0,42.1792,42.1986,42.1501,42.1695,120565.0
2024-09-06 14:30:00,43.48,43.5,43.44,43.47,119087.0,42.1695,42.1889,42.1307,42.1598,119087.0
2024-09-06 14:40:00,43.47,43.48,43.45,43.48,128527.0,42.1598,42.1695,42.1404,42.1695,128527.0
2024-09-06 14:50:00,43.48,43.5,43.46,43.5,55737.0,42.1695,42.1889,42.1501,42.1889,55737.0
2024-09-06 15:00:00,43.5,43.52,43.49,43.51,94867.0,42.1889,42.2083,42.1792,42.1986,94867.0
2024-09-06 15:10:00,43.5,43.52,43.49,43.51,70836.0,42.1889,42.2083,42.1792,42.1986,70836.0
2024-09-06 15:20:00,43.51,43.55,43.5,43.52,74509.0,42.1986,42.2373,42.1889,42.2083,74509.0
2024-09-06 15:30:00,43.52,43.53,43.48,43.49,141183.0,42.2083,42.2179,42.1695,42.1792,141183.0
2024-09-06 15:40:00,43.49,43.54,43.48,43.54,141465.0,42.1792,42.2276,42.1695,42.2276,141465.0
2024-09-06 15:50:00,43.54,43.55,43.49,43.51,552092.0,42.2276,42.2373,42.1792,42.1986,552092.0
2024-09-09 09:30:00,43.66,43.75,43.64,43.72,290077.0,42.344,42.4313,42.3246,42.4022,290077.0
2024-09-09 09:40:00,43.71,43.72,43.67,43.69,111982.0,42.3925,42.4022,42.3537,42.3731,111982.0
2024-09-09 09:50:00,43.69,43.76,43.69,43.76,144297.0,42.3731,42.441,42.3731,42.441,144297.0
2024-09-09 10:00:00,43.76,43.79,43.74,43.79,137973.0,42.441,42.4701,42.4216,42.4701,137973.0
2024-09-09 10:10:00,43.79,43.82,43.76,43.77,223607.0,42.4701,42.4992,42.441,42.4507,223607.0
2024-09-09 10:20:00,43.77,43.78,43.71,43.71,235508.0,42.4507,42.4604,42.3925,42.3925,235508.0
2024-09-09 10:30:00,43.71,43.72,43.67,43.69,239010.0,42.3925,42.4022,42.3537,42.3731,239010.0
2024-09-09 10:40:00,43.68,43.69,43.64,43.67,233298.0,42.3634,42.3731,42.3246,42.3537,233298.0
2024-09-09 10:50:00,43.68,43.71,43.65,43.66,282287.0,42.3634,42.3925,42.3343,42.344,282287.0
2024-09-09 11:00:00,43.65,43.71,43.65,43.69,213103.0,42.3343,42.3925,42.3343,42.3731,213103.0
2024-09-09 11:10:00,43.68,43.69,43.64,43.66,120549.0,42.3634,42.3731,42.3246,42.344,120549.0
2024-09-09 11:20:00,43.67,43.7,43.66,43.7,108354.0,42.3537,42.3828,42.344,42.3828,108354.0
2024-09-09 11:30:00,43.7,43.74,43.69,43.73,195062.0,42.3828,42.4216,42.3731,42.4119,195062.0
2024-09-09 11:40:00,43.73,43.75,43.73,43.74,244982.0,42.4119,42.4313,42.4119,42.4216,244982.0
2024-09-09 11:50:00,43.75,43.77,43.74,43.77,98977.0,42.4313,42.4507,42.4216,42.4507,98977.0
2024-09-09 12:00:00,43.76,43.79,43.76,43.78,107447.0,42.441,42.4701,42.441,42.4604,107447.0
2024-09-09 12:10:00,43.79,43.82,43.78,43.82,188275.0,42.4701,42.4992,42.4604,42.4992,188275.0
2024-09-09 12:20:00,43.81,43.84,43.79,43.83,76725.0,42.4895,42.5186,42.4701,42.5089,76725.0
2024-09-09 12:30:00,43.83,43.84,43.81,43.83,65968.0,42.5089,42.5186,42.4895,42.5089,65968.0
2024-09-09 12:40:00,43.83,43.85,43.82,43.84,48741.0,42.5089,42.5283,42.4992,42.5186,48741.0
2024-09-09 12:50:00,43.85,43.86,43.84,43.85,100102.0,42.5283,42.538,42.5186,42.5283,100102.0
2024-09-09 13:00:00,43.85,43.88,43.84,43.87,93466.0,42.5283,42.5574,42.5186,42.5477,93466.0
2024-09-09 13:10:00,43.88,43.89,43.86,43.88,59964.0,42.5574,42.5671,42.538,42.5574,59964.0
2024-09-09 13:20:00,43.88,43.88,43.86,43.88,35265.0,42.5574,42.5574,42.538,42.5574,35265.0
2024-09-09 13:30:00,43.87,43.88,43.83,43.87,136222.0,42.5477,42.5574,42.5089,42.5477,136222.0
2024-09-09 13:40:00,43.87,43.89,43.81,43.84,96265.0,42.5477,42.5671,42.4895,42.5186,96265.0
2024-09-09 13:50:00,43.84,43.84,43.77,43.78,72748.0,42.5186,42.5186,42.4507,42.4604,72748.0
2024-09-09 14:00:00,43.78,43.79,43.75,43.76,149411.0,42.4604,42.4701,42.4313,42.441,149411.0
2024-09-09 14:10:00,43.75,43.79,43.75,43.79,103890.0,42.4313,42.4701,42.4313,42.4701,103890.0
2024-09-09 14:20:00,43.79,43.8,43.76,43.77,225050.0,42.4701,42.4798,42.441,42.4507,225050.0
2024-09-09 14:30:00,43.77,43.79,43.74,43.74,705686.0,42.4507,42.4701,42.4216,42.4216,705686.0
2024-09-09 14:40:00,43.75,43.79,43.74,43.77,93787.0,42.4313,42.4701,42.4216,42.4507,93787.0
2024-09-09 14:50:00,43.78,43.79,43.76,43.77,78468.0,42.4604,42.4701,42.441,42.4507,78468.0
2024-09-09 15:00:00,43.76,43.77,43.74,43.77,148186.0,42.441,42.4507,42.4216,42.4507,148186.0
2024-09-09 15:10:00,43.77,43.78,43.76,43.77,85479.0,42.4507,42.4604,42.441,42.4507,85479.0
2024-09-09 15:20:00,43.77,43.8,43.75,43.8,89210.0,42.4507,42.4798,42.4313,42.4798,89210.0
2024-09-09 15:30:00,43.8,43.8,43.77,43.77,166448.0,42.4798,42.4798,42.4507,42.4507,166448.0
2024-09-09 15:40:00,43.77,43.79,43.77,43.77,134138.0,42.4507,42.4701,42.4507,42.4507,134138.0
2024-09-09 15:50:00,43.77,43.81,43.75,43.81,243296.0,42.4507,42.4895,42.4313,42.4895,243296.0
2024-09-10 09:30:00,43.72,43.74,43.61,43.62,252681.0,42.4022,42.4216,42.2955,42.3052,252681.0
2024-09-10 09:40:00,43.62,43.63,43.59,43.6,66973.0,42.3052,42.3149,42.2761,42.2858,66973.0
2024-09-10 09:50:00,43.59,43.64,43.57,43.6,346827.0,42.2761,42.3246,42.2567,42.2858,346827.0
2024-09-10 10:00:00,43.59,43.66,43.57,43.65,153107.0,42.2761,42.344,42.2567,42.3343,153107.0
2024-09-10 10:10:00,43.64,43.65,43.53,43.57,255460.0,42.3246,42.3343,42.2179,42.2567,255460.0
2024-09-10 10:20:00,43.57,43.61,43.54,43.6,110305.0,42.2567,42.2955,42.2276,42.2858,110305.0
2024-09-10 10:30:00,43.6,43.6,43.53,43.55,129954.0,42.2858,42.2858,42.2179,42.2373,129954.0
2024-09-10 10:40:00,43.55,43.57,43.52,43.57,189390.0,42.2373,42.2567,42.2083,42.2567,189390.0
2024-09-10 10:50:00,43.57,43.57,43.52,43.56,163398.0,42.2567,42.2567,42.2083,42.247,163398.0
2024-09-10 11:00:00,43.56,43.57,43.53,43.57,232465.0,42.247,42.2567,42.2179,42.2567,232465.0
2024-09-10 11:10:00,43.57,43.6,43.56,43.58,235913.0,42.2567,42.2858,42.247,42.2664,235913.0
2024-09-10 11:20:00,43.57,43.59,43.55,43.57,196861.0,42.2567,42.2761,42.2373,42.2567,196861.0
2024-09-10 11:30:00,43.58,43.59,43.52,43.52,367128.0,42.2664,42.2761,42.2083,42.2083,367128.0
2024-09-10 11:40:00,43.52,43.54,43.5,43.52,252878.0,42.2083,42.2276,42.1889,42.2083,252878.0
2024-09-10 11:50:00,43.52,43.52,43.43,43.44,477128.0,42.2083,42.2083,42.121,42.1307,477128.0
2024-09-10 12:00:00,43.43,43.45,43.4,43.43,329972.0,42.121,42.1404,42.0919,42.121,329972.0
2024-09-10 12:10:00,43.43,43.44,43.41,43.43,64916.0,42.121,42.1307,42.1016,42.121,64916.0
2024-09-10 12:20:00,43.44,43.45,43.42,43.44,24900.0,42.1307,42.1404,42.1113,42.1307,24900.0
2024-09-10 12:30:00,43.44,43.48,43.43,43.47,44481.0,42.1307,42.1695,42.121,42.1598,44481.0
2024-09-10 12:40:00,43.48,43.49,43.46,43.47,78541.0,42.1695,42.1792,42.1501,42.1598,78541.0
2024-09-10 12:50:00,43.48,43.51,43.47,43.47,102473.0,42.1695,42.1986,42.1598,42.1598,102473.0
2024-09-10 13:00:00,43.48,43.5,43.46,43.48,112566.0,42.1695,42.1889,42.1501,42.1695,112566.0
2024-09-10 13:10:00,43.49,43.55,43.49,43.52,183440.0,42.1792,42.2373,42.1792,42.2083,183440.0
2024-09-10 13:20:00,43.52,43.54,43.5,43.5,78849.0,42.2083,42.2276,42.1889,42.1889,78849.0
2024-09-10 13:30:00,43.51,43.54,43.5,43.52,64304.0,42.1986,42.2276,42.1889,42.2083,64304.0
2024-09-10 13:40:00,43.53,43.55,43.53,43.53,106093.0,42.2179,42.2373,42.2179,42.2179,106093.0
2024-09-10 13:50:00,43.53,43.55,43.53,43.54,115368.0,42.2179,42.2373,42.2179,42.2276,115368.0
2024-09-10 14:00:00,43.54,43.58,43.54,43.58,56539.0,42.2276,42.2664,42.2276,42.2664,56539.0
2024-09-10 14:10:00,43.58,43.6,43.57,43.59,83171.0,42.2664,42.2858,42.2567,42.2761,83171.0
2024-09-10 14:20:00,43.59,43.61,43.57,43.6,79091.0,42.2761,42.2955,42.2567,42.2858,79091.0
2024-09-10 14:30:00,43.61,43.63,43.6,43.63,123959.0,42.2955,42.3149,42.2858,42.3149,123959.0
2024-09-10 14:40:00,43.63,43.65,43.62,43.64,77150.0,42.3149,42.3343,42.3052,42.3246,77150.0
2024-09-10 14:50:00,43.64,43.65,43.62,43.65,164342.0,42.3246,42.3343,42.3052,42.3343,164342.0
2024-09-10 15:00:00,43.65,43.65,43.63,43.64,90888.0,42.3343,42.3343,42.3149,42.3246,90888.0
2024-09-10 15:10:00,43.64,43.66,43.64,43.66,275587.0,42.3246,42.344,42.3246,42.344,275587.0
2024-09-10 15:20:00,43.66,43.69,43.65,43.69,307800.0,42.344,42.3731,42.3343,42.3731,307800.0
2024-09-10 15:30:00,43.69,43.69,43.67,43.68,178675.0,42.3731,42.3731,42.3537,42.3634,178675.0
2024-09-10 15:40:00,43.67,43.69,43.67,43.68,165346.0,42.3537,42.3731,42.3537,42.3634,165346.0
2024-09-10 15:50:00,43.68,43.7,43.67,43.7,350295.0,42.3634,42.3828,42.3537,42.3828,350295.0
2024-09-11 09:30:00,43.63,43.7,43.59,43.64,232238.0,42.3149,42.3828,42.2761,42.3246,232238.0
2024-09-11 09:40:00,43.63,43.67,43.62,43.66,117284.0,42.3149,42.3537,42.3052,42.344,117284.0
2024-09-11 09:50:00,43.66,43.67,43.56,43.58,67815.0,42.344,42.3537,42.247,42.2664,67815.0
2024-09-11 10:00:00,43.56,43.57,43.51,43.54,248931.0,42.247,42.2567,42.1986,42.2276,248931.0
2024-09-11 10:10:00,43.54,43.54,43.4,43.41,165636.0,42.2276,42.2276,42.0919,42.1016,165636.0
2024-09-11 10:20:00,43.41,43.45,43.39,43.41,155032.0,42.1016,42.1404,42.0822,42.1016,155032.0
2024-09-11 10:30:00,43.41,43.41,43.34,43.35,151561.0,42.1016,42.1016,42.0337,42.0434,151561.0
2024-09-11 10:40:00,43.35,43.35,43.3,43.32,186782.0,42.0434,42.0434,41.9949,42.0143,186782.0
2024-09-11 10:50:00,43.32,43.44,43.31,43.43,180792.0,42.0143,42.1307,42.0046,42.121,180792.0
2024-09-11 11:00:00,43.42,43.51,43.39,43.48,160841.0,42.1113,42.1986,42.0822,42.1695,160841.0
2024-09-11 11:10:00,43.47,43.57,43.47,43.55,63535.0,42.1598,42.2567,42.1598,42.2373,63535.0
2024-09-11 11:20:00,43.55,43.55,43.5,43.55,82737.0,42.2373,42.2373,42.1889,42.2373,82737.0
2024-09-11 11:30:00,43.54,43.61,43.53,43.61,298006.0,42.2276,42.2955,42.2179,42.2955,298006.0
2024-09-11 11:40:00,43.61,43.64,43.6,43.63,39360.0,42.2955,42.3246,42.2858,42.3149,39360.0
2024-09-11 11:50:00,43.63,43.64,43.55,43.62,84247.0,42.3149,42.3246,42.2373,42.3052,84247.0
2024-09-11 12:00:00,43.61,43.7,43.6,43.66,74723.0,42.2955,42.3828,42.2858,42.344,74723.0
2024-09-11 12:10:00,43.67,43.69,43.66,43.69,39918.0,42.3537,42.3731,42.344,42.3731,39918.0
2024-09-11 12:20:00,43.7,43.73,43.68,43.73,99224.0,42.3828,42.4119,42.3634,42.4119,99224.0
2024-09-11 12:30:00,43.72,43.77,43.72,43.77,39851.0,42.4022,42.4507,42.4022,42.4507,39851.0
2024-09-11 12:40:00,43.77,43.77,43.72,43.73,44775.0,42.4507,42.4507,42.4022,42.4119,44775.0
2024-09-11 12:50:00,43.73,43.77,43.73,43.75,82638.0,42.4119,42.4507,42.4119,42.4313,82638.0
2024-09-11 13:00:00,43.75,43.82,43.74,43.79,186529.0,42.4313,42.4992,42.4216,42.4701,186529.0
2024-09-11 13:10:00,43.79,43.82,43.78,43.79,58090.0,42.4701,42.4992,42.4604,42.4701,58090.0
2024-09-11 13:20:00,43.8,43.82,43.77,43.81,52972.0,42.4798,42.4992,42.4507,42.4895,52972.0
2024-09-11 13:30:00,43.81,43.83,43.8,43.83,129243.0,42.4895,42.5089,42.4798,42.5089,129243.0
2024-09-11 13:40:00,43.83,43.87,43.83,43.87,171839.0,42.5089,42.5477,42.5089,42.5477,171839.0
2024-09-11 13:50:00,43.87,43.88,43.8,43.84,39072.0,42.5477,42.5574,42.4798,42.5186,39072.0
2024-09-11 14:00:00,43.84,43.87,43.82,43.86,66517.0,42.5186,42.5477,42.4992,42.538,66517.0
2024-09-11 14:10:00,43.86,43.88,43.84,43.86,91919.0,42.538,42.5574,42.5186,42.538,91919.0
2024-09-11 14:20:00,43.85,43.91,43.85,43.91,75853.0,42.5283,42.5865,42.5283,42.5865,75853.0
2024-09-11 14:30:00,43.9,43.93,43.89,43.93,233175.0,42.5768,42.6059,42.5671,42.6059,233175.0
2024-09-11 14:40:00,43.93,43.95,43.91,43.93,155937.0,42.6059,42.6253,42.5865,42.6059,155937.0
2024-09-11 14:50:00,43.92,43.93,43.89,43.91,124707.0,42.5962,42.6059,42.5671,42.5865,124707.0
2024-09-11 15:00:00,43.9,43.92,43.87,43.91,235994.0,42.5768,42.5962,42.5477,42.5865,235994.0
2024-09-11 15:10:00,43.91,43.94,43.9,43.92,66778.0,42.5865,42.6156,42.5768,42.5962,66778.0
2024-09-11 15:20:00,43.92,43.95,43.92,43.95,186714.0,42.5962,42.6253,42.5962,42.6253,186714.0
2024-09-11 15:30:00,43.95,43.95,43.92,43.93,97766.0,42.6253,42.6253,42.5962,42.6059,97766.0
2024-09-11 15:40:00,43.94,43.94,43.9,43.94,147556.0,42.6156,42.6156,42.5768,42.6156,147556.0
2024-09-11 15:50:00,43.93,44.02,43.92,43.98,537721.0,42.6059,42.6932,42.5962,42.6544,537721.0
2024-09-12 09:30:00,44.01,44.05,43.94,43.99,190244.0,42.6835,42.7223,42.6156,42.6641,190244.0
2024-09-12 09:40:00,44.0,44.03,43.93,43.93,182763.0,42.6738,42.7029,42.6059,42.6059,182763.0
2024-09-12 09:50:00,43.93,43.99,43.91,43.97,148946.0,42.6059,42.6641,42.5865,42.6447,148946.0
2024-09-12 10:00:00,43.97,43.98,43.93,43.95,102643.0,42.6447,42.6544,42.6059,42.6253,102643.0
2024-09-12 10:10:00,43.95,44.07,43.95,44.06,110377.0,42.6253,42.7417,42.6253,42.732,110377.0
2024-09-12 10:20:00,44.05,44.08,44.03,44.07,123333.0,42.7223,42.7514,42.7029,42.7417,123333.0
2024-09-12 10:30:00,44.07,44.09,43.99,44.04,112830.0,42.7417,42.7611,42.6641,42.7126,112830.0
2024-09-12 10:40:00,44.03,44.07,44.03,44.07,106567.0,42.7029,42.7417,42.7029,42.7417,106567.0
2024-09-12 10:50:00,44.07,44.08,44.03,44.03,189761.0,42.7417,42.7514,42.7029,42.7029,189761.0
2024-09-12 11:00:00,44.02,44.08,44.0,44.08,152134.0,42.6932,42.7514,42.6738,42.7514,152134.0
2024-09-12 11:10:00,44.07,44.13,44.06,44.08,128749.0,42.7417,42.7999,42.732,42.7514,128749.0
2024-09-12 11:20:00,44.08,44.09,44.03,44.05,242310.0,42.7514,42.7611,42.7029,42.7223,242310.0
2024-09-12 11:30:00,44.05,44.09,44.04,44.08,188912.0,42.7223,42.7611,42.7126,42.7514,188912.0
2024-09-12 11:40:00,44.08,44.09,44.03,44.05,172378.0,42.7514,42.7611,42.7029,42.7223,172378.0
2024-09-12 11:50:00,44.05,44.07,44.03,44.03,160123.0,42.7223,42.7417,42.7029,42.7029,160123.0
2024-09-12 12:00:00,44.04,44.08,44.03,44.08,132308.0,42.7126,42.7514,42.7029,42.7514,132308.0
2024-09-12 12:10:00,44.08,44.09,44.06,44.09,57159.0,42.7514,42.7611,42.732,42.7611,57159.0
2024-09-12 12:20:00,44.09,44.11,44.07,44.08,61089.0,42.7611,42.7805,42.7417,42.7514,61089.0
2024-09-12 12:30:00,44.08,44.08,44.05,44.06,165752.0,42.7514,42.7514,42.7223,42.732,165752.0
2024-09-12 12:40:00,44.06,44.1,44.05,44.09,82528.0,42.732,42.7708,42.7223,42.7611,82528.0
2024-09-12 12:50:00,44.09,44.17,44.09,44.15,84899.0,42.7611,42.8387,42.7611,42.8193,84899.0
2024-09-12 13:00:00,44.16,44.19,44.14,44.18,85149.0,42.829,42.8581,42.8096,42.8484,85149.0
2024-09-12 13:10:00,44.18,44.2,44.16,44.18,39439.0,42.8484,42.8678,42.829,42.8484,39439.0
2024-09-12 13:20:00,44.18,44.21,44.17,44.19,78319.0,42.8484,42.8775,42.8387,42.8581,78319.0
2024-09-12 13:30:00,44.19,44.22,44.17,44.21,89319.0,42.8581,42.8872,42.8387,42.8775,89319.0
2024-09-12 13:40:00,44.22,44.24,44.2,44.23,110946.0,42.8872,42.9065,42.8678,42.8969,110946.0
2024-09-12 13:50:00,44.23,44.28,44.23,44.27,55999.0,42.8969,42.9453,42.8969,42.9356,55999.0
2024-09-12 14:00:00,44.26,44.27,44.23,44.23,129492.0,42.9259,42.9356,42.8969,42.8969,129492.0
2024-09-12 14:10:00,44.23,44.26,44.23,44.24,150026.0,42.8969,42.9259,42.8969,42.9065,150026.0
2024-09-12 14:20:00,44.25,44.28,44.24,44.27,150380.0,42.9162,42.9453,42.9065,42.9356,150380.0
2024-09-12 14:30:00,44.27,44.28,44.24,44.27,97600.0,42.9356,42.9453,42.9065,42.9356,97600.0
2024-09-12 14:40:00,44.27,44.27,44.23,44.23,116970.0,42.9356,42.9356,42.8969,42.8969,116970.0
2024-09-12 14:50:00,44.23,44.24,44.14,44.23,273019.0,42.8969,42.9065,42.8096,42.8969,273019.0
2024-09-12 15:00:00,44.23,44.24,44.21,44.24,137819.0,42.8969,42.9065,42.8775,42.9065,137819.0
2024-09-12 15:10:00,44.23,44.24,44.23,44.24,102824.0,42.8969,42.9065,42.8969,42.9065,102824.0
2024-09-12 15:20:00,44.23,44.25,44.22,44.24,85009.0,42.8969,42.9162,42.8872,42.9065,85009.0
2024-09-12 15:30:00,44.24,44.26,44.23,44.25,131080.0,42.9065,42.9259,42.8969,42.9162,131080.0
2024-09-12 15:40:00,44.25,44.26,44.23,44.23,98979.0,42.9162,42.9259,42.8969,42.8969,98979.0
2024-09-12 15:50:00,44.23,44.27,44.23,44.27,235248.0,42.8969,42.9356,42.8969,42.9356,235248.0
2024-09-13 09:30:00,44.36,44.46,44.35,44.44,159295.0,43.0229,43.1199,43.0132,43.1005,159295.0
2024-09-13 09:40:00,44.44,44.47,44.43,44.46,32013.0,43.1005,43.1296,43.0908,43.1199,32013.0
2024-09-13 09:50:00,44.46,44.5,44.45,44.48,86722.0,43.1199,43.1587,43.1102,43.1393,86722.0
2024-09-13 10:00:00,44.5,44.52,44.45,44.48,213493.0,43.1587,43.1781,43.1102,43.1393,213493.0
2024-09-13 10:10:00,44.48,44.49,44.43,44.47,70072.0,43.1393,43.149,43.0908,43.1296,70072.0
2024-09-13 10:20:00,44.47,44.5,44.43,44.44,52121.0,43.1296,43.1587,43.0908,43.1005,52121.0
2024-09-13 10:30:00,44.44,44.49,44.4,44.48,73104.0,43.1005,43.149,43.0617,43.1393,73104.0
2024-09-13 10:40:00,44.48,44.53,44.48,44.51,46052.0,43.1393,43.1878,43.1393,43.1684,46052.0
2024-09-13 10:50:00,44.5,44.51,44.45,44.48,64406.0,43.1587,43.1684,43.1102,43.1393,64406.0
2024-09-13 11:00:00,44.47,44.48,44.45,44.47,269610.0,43.1296,43.1393,43.1102,43.1296,269610.0
2024-09-13 11:10:00,44.47,44.49,44.46,44.48,59236.0,43.1296,43.149,43.1199,43.1393,59236.0
2024-09-13 11:20:00,44.48,44.51,44.47,44.49,83577.0,43.1393,43.1684,43.1296,43.149,83577.0
2024-09-13 11:30:00,44.5,44.5,44.47,44.47,108073.0,43.1587,43.1587,43.1296,43.1296,108073.0
2024-09-13 11:40:00,44.48,44.49,44.47,44.49,59665.0,43.1393,43.149,43.1296,43.149,59665.0
2024-09-13 11:50:00,44.48,44.51,44.47,44.49,51115.0,43.1393,43.1684,43.1296,43.149,51115.0
2024-09-13 12:00:00,44.5,44.5,44.46,44.47,154004.0,43.1587,43.1587,43.1199,43.1296,154004.0
2024-09-13 12:10:00,44.47,44.48,44.44,44.46,60171.0,43.1296,43.1393,43.1005,43.1199,60171.0
2024-09-13 12:20:00,44.45,44.46,44.43,44.43,67961.0,43.1102,43.1199,43.0908,43.0908,67961.0
2024-09-13 12:30:00,44.44,44.44,44.41,44.42,73553.0,43.1005,43.1005,43.0714,43.0811,73553.0
2024-09-13 12:40:00,44.41,44.42,44.38,44.41,61949.0,43.0714,43.0811,43.0423,43.0714,61949.0
2024-09-13 12:50:00,44.4,44.44,44.4,44.44,81316.0,43.0617,43.1005,43.0617,43.1005,81316.0
2024-09-13 13:00:00,44.44,44.45,44.42,44.44,70154.0,43.1005,43.1102,43.0811,43.1005,70154.0
2024-09-13 13:10:00,44.44,44.47,44.43,44.46,72407.0,43.1005,43.1296,43.0908,43.1199,72407.0
2024-09-13 13:20:00,44.46,44.46,44.44,44.46,47657.0,43.1199,43.1199,43.1005,43.1199,47657.0
2024-09-13 13:30:00,44.46,44.48,44.45,44.48,61526.0,43.1199,43.1393,43.1102,43.1393,61526.0
2024-09-13 13:40:00,44.47,44.48,44.46,44.47,36131.0,43.1296,43.1393,43.1199,43.1296,36131.0
2024-09-13 13:50:00,44.47,44.48,44.45,44.46,31540.0,43.1296,43.1393,43.1102,43.1199,31540.0
2024-09-13 14:00:00,44.46,44.48,44.41,44.47,156163.0,43.1199,43.1393,43.0714,43.1296,156163.0
2024-09-13 14:10:00,44.47,44.47,44.45,44.46,98201.0,43.1296,43.1296,43.1102,43.1199,98201.0
2024-09-13 14:20:00,44.46,44.46,44.42,44.43,79083.0,43.1199,43.1199,43.0811,43.0908,79083.0
2024-09-13 14:30:00,44.42,44.44,44.42,44.43,82476.0,43.0811,43.1005,43.0811,43.0908,82476.0
2024-09-13 14:40:00,44.44,44.46,44.43,44.44,52199.0,43.1005,43.1199,43.0908,43.1005,52199.0
2024-09-13 14:50:00,44.44,44.44,44.41,44.43,114251.0,43.1005,43.1005,43.0714,43.0908,114251.0
2024-09-13 15:00:00,44.43,44.43,44.39,44.41,229451.0,43.0908,43.0908,43.052,43.0714,229451.0
2024-09-13 15:10:00,44.41,44.44,44.41,44.43,109173.0,43.0714,43.1005,43.0714,43.0908,109173.0
2024-09-13 15:20:00,44.43,44.45,44.43,44.43,158183.0,43.0908,43.1102,43.0908,43.0908,158183.0
2024-09-13 15:30:00,44.44,44.44,44.41,44.43,111050.0,43.1005,43.1005,43.0714,43.0908,111050.0
2024-09-13 15:40:00,44.43,44.45,44.43,44.45,112602.0,43.0908,43.1102,43.0908,43.1102,112602.0
2024-09-13 15:50:00,44.45,44.47,44.44,44.45,456814.0,43.1102,43.1296,43.1005,43.1102,456814.0
2024-09-16 09:30:00,44.58,44.68,44.52,44.56,386234.0,43.2363,43.3333,43.1781,43.2169,386234.0
2024-09-16 09:40:00,44.55,44.57,44.52,44.56,224236.0,43.2072,43.2266,43.1781,43.2169,224236.0
2024-09-16 09:50:00,44.57,44.62,44.57,44.6,71141.0,43.2266,43.2751,43.2266,43.2557,71141.0
2024-09-16 10:00:00,44.6,44.61,44.56,44.59,231622.0,43.2557,43.2654,43.2169,43.246,231622.0
2024-09-16 10:10:00,44.59,44.6,44.57,44.59,237281.0,43.246,43.2557,43.2266,43.246,237281.0
2024-09-16 10:20:00,44.59,44.59,44.51,44.53,245335.0,43.246,43.246,43.1684,43.1878,245335.0
2024-09-16 10:30:00,44.53,44.53,44.46,44.5,279867.0,43.1878,43.1878,43.1199,43.1587,279867.0
2024-09-16 10:40:00,44.5,44.52,44.48,44.51,89099.0,43.1587,43.1781,43.1393,43.1684,89099.0
2024-09-16 10:50:00,44.51,44.53,44.49,44.51,231282.0,43.1684,43.1878,43.149,43.1684,231282.0
2024-09-16 11:00:00,44.5,44.51,44.46,44.51,386074.0,43.1587,43.1684,43.1199,43.1684,386074.0
2024-09-16 11:10:00,44.5,44.53,44.5,44.52,267518.0,43.1587,43.1878,43.1587,43.1781,267518.0
2024-09-16 11:20:00,44.52,44.55,44.5,44.51,901877.0,43.1781,43.2072,43.1587,43.1684,901877.0
2024-09-16 11:30:00,44.52,44.53,44.48,44.5,210529.0,43.1781,43.1878,43.1393,43.1587,210529.0
2024-09-16 11:40:00,44.5,44.51,44.47,44.48,235393.0,43.1587,43.1684,43.1296,43.1393,235393.0
2024-09-16 11:50:00,44.48,44.5,44.46,44.5,74950.0,43.1393,43.1587,43.1199,43.1587,74950.0
2024-09-16 12:00:00,44.5,44.52,44.48,44.52,68342.0,43.1587,43.1781,43.1393,43.1781,68342.0
2024-09-16 12:10:00,44.52,44.52,44.48,44.48,73791.0,43.1781,43.1781,43.1393,43.1393,73791.0
2024-09-16 12:20:00,44.48,44.52,44.47,44.52,39233.0,43.1393,43.1781,43.1296,43.1781,39233.0
2024-09-16 12:30:00,44.52,44.52,44.48,44.51,122203.0,43.1781,43.1781,43.1393,43.1684,122203.0
2024-09-16 12:40:00,44.51,44.51,44.48,44.51,47253.0,43.1684,43.1684,43.1393,43.1684,47253.0
2024-09-16 12:50:00,44.51,44.53,44.5,44.53,51953.0,43.1684,43.1878,43.1587,43.1878,51953.0
2024-09-16 13:00:00,44.52,44.53,44.51,44.52,60649.0,43.1781,43.1878,43.1684,43.1781,60649.0
2024-09-16 13:10:00,44.53,44.54,44.52,44.54,80910.0,43.1878,43.1975,43.1781,43.1975,80910.0
2024-09-16 13:20:00,44.54,44.55,44.5,44.53,86389.0,43.1975,43.2072,43.1587,43.1878,86389.0
2024-09-16 13:30:00,44.53,44.56,44.52,44.55,51344.0,43.1878,43.2169,43.1781,43.2072,51344.0
2024-09-16 13:40:00,44.55,44.57,44.54,44.57,74377.0,43.2072,43.2266,43.1975,43.2266,74377.0
2024-09-16 13:50:00,44.56,44.59,44.56,44.59,86410.0,43.2169,43.246,43.2169,43.246,86410.0
2024-09-16 14:00:00,44.59,44.59,44.57,44.57,77590.0,43.246,43.246,43.2266,43.2266,77590.0
2024-09-16 14:10:00,44.57,44.59,44.56,44.57,97063.0,43.2266,43.246,43.2169,43.2266,97063.0
2024-09-16 14:20:00,44.57,44.59,44.56,44.59,113680.0,43.2266,43.246,43.2169,43.246,113680.0
2024-09-16 14:30:00,44.58,44.59,44.56,44.57,109053.0,43.2363,43.246,43.2169,43.2266,109053.0
2024-09-16 14:40:00,44.57,44.57,44.54,44.55,83568.0,43.2266,43.2266,43.1975,43.2072,83568.0
2024-09-16 14:50:00,44.55,44.59,44.55,44.59,115943.0,43.2072,43.246,43.2072,43.246,115943.0
2024-09-16 15:00:00,44.59,44.59,44.57,44.58,70417.0,43.246,43.246,43.2266,43.2363,70417.0
2024-09-16 15:10:00,44.58,44.58,44.56,44.57,238794.0,43.2363,43.2363,43.2169,43.2266,238794.0
2024-09-16 15:20:00,44.57,44.58,44.56,44.57,77592.0,43.2266,43.2363,43.2169,43.2266,77592.0
2024-09-16 15:30:00,44.57,44.6,44.57,44.59,142811.0,43.2266,43.2557,43.2266,43.246,142811.0
2024-09-16 15:40:00,44.59,44.62,44.59,44.62,202629.0,43.246,43.2751,43.246,43.2751,202629.0
2024-09-16 15:50:00,44.62,44.64,44.61,44.64,786270.0,43.2751,43.2945,43.2654,43.2945,786270.0
2024-09-17 09:30:00,44.8,44.81,44.65,44.8,275127.0,43.4497,43.4594,43.3042,43.4497,275127.0
2024-09-17 09:40:00,44.8,44.85,44.77,44.81,103417.0,43.4497,43.4982,43.4206,43.4594,103417.0
2024-09-17 09:50:00,44.81,44.82,44.74,44.75,100897.0,43.4594,43.4691,43.3915,43.4012,100897.0
2024-09-17 10:00:00,44.75,44.83,44.73,44.81,202162.0,43.4012,43.4788,43.3818,43.4594,202162.0
2024-09-17 10:10:00,44.82,44.84,44.79,44.82,206956.0,43.4691,43.4885,43.44,43.4691,206956.0
2024-09-17 10:20:00,44.82,44.85,44.8,44.82,178158.0,43.4691,43.4982,43.4497,43.4691,178158.0
2024-09-17 10:30:00,44.82,44.83,44.78,44.8,151400.0,43.4691,43.4788,43.4303,43.4497,151400.0
2024-09-17 10:40:00,44.79,44.81,44.77,44.8,172493.0,43.44,43.4594,43.4206,43.4497,172493.0
2024-09-17 10:50:00,44.8,44.81,44.74,44.76,161706.0,43.4497,43.4594,43.3915,43.4109,161706.0
2024-09-17 11:00:00,44.76,44.8,44.75,44.77,129803.0,43.4109,43.4497,43.4012,43.4206,129803.0
2024-09-17 11:10:00,44.77,44.8,44.76,44.79,136193.0,43.4206,43.4497,43.4109,43.44,136193.0
2024-09-17 11:20:00,44.79,44.79,44.74,44.74,128815.0,43.44,43.44,43.3915,43.3915,128815.0
2024-09-17 11:30:00,44.74,44.75,44.7,44.72,78203.0,43.3915,43.4012,43.3527,43.3721,78203.0
2024-09-17 11:40:00,44.72,44.73,44.71,44.72,60879.0,43.3721,43.3818,43.3624,43.3721,60879.0
2024-09-17 11:50:00,44.73,44.76,44.72,44.76,100517.0,43.3818,43.4109,43.3721,43.4109,100517.0
2024-09-17 12:00:00,44.75,44.76,44.72,44.73,74600.0,43.4012,43.4109,43.3721,43.3818,74600.0
2024-09-17 12:10:00,44.73,44.74,44.68,44.69,125750.0,43.3818,43.3915,43.3333,43.343,125750.0
2024-09-17 12:20:00,44.69,44.71,44.64,44.7,87335.0,43.343,43.3624,43.2945,43.3527,87335.0
2024-09-17 12:30:00,44.69,44.71,44.67,44.69,150134.0,43.343,43.3624,43.3236,43.343,150134.0
2024-09-17 12:40:00,44.69,44.69,44.6,44.61,109040.0,43.343,43.343,43.2557,43.2654,109040.0
2024-09-17 12:50:00,44.6,44.65,44.58,44.61,110368.0,43.2557,43.3042,43.2363,43.2654,110368.0
2024-09-17 13:00:00,44.61,44.63,44.6,44.61,108307.0,43.2654,43.2848,43.2557,43.2654,108307.0
2024-09-17 13:10:00,44.61,44.64,44.58,44.63,88846.0,43.2654,43.2945,43.2363,43.2848,88846.0
2024-09-17 13:20:00,44.64,44.67,44.63,44.66,79631.0,43.2945,43.3236,43.2848,43.3139,79631.0
2024-09-17 13:30:00,44.65,44.67,44.63,44.64,66581.0,43.3042,43.3236,43.2848,43.2945,66581.0
2024-09-17 13:40:00,44.63,44.64,44.58,44.64,50041.0,43.2848,43.2945,43.2363,43.2945,50041.0
2024-09-17 13:50:00,44.64,44.68,44.64,44.68,123151.0,43.2945,43.3333,43.2945,43.3333,123151.0
2024-09-17 14:00:00,44.67,44.69,44.66,44.68,114312.0,43.3236,43.343,43.3139,43.3333,114312.0
2024-09-17 14:10:00,44.68,44.68,44.65,44.66,93508.0,43.3333,43.3333,43.3042,43.3139,93508.0
2024-09-17 14:20:00,44.66,44.7,44.65,44.67,79201.0,43.3139,43.3527,43.3042,43.3236,79201.0
2024-09-17 14:30:00,44.67,44.68,44.65,44.67,92730.0,43.3236,43.3333,43.3042,43.3236,92730.0
2024-09-17 14:40:00,44.67,44.69,44.63,44.65,71370.0,43.3236,43.343,43.2848,43.3042,71370.0
2024-09-17 14:50:00,44.65,44.67,44.63,44.66,91047.0,43.3042,43.3236,43.2848,43.3139,91047.0
2024-09-17 15:00:00,44.66,44.68,44.64,44.66,126148.0,43.3139,43.3333,43.2945,43.3139,126148.0
2024-09-17 15:10:00,44.66,44.68,44.65,44.66,131566.0,43.3139,43.3333,43.3042,43.3139,131566.0
2024-09-17 15:20:00,44.66,44.67,44.63,44.66,176074.0,43.3139,43.3236,43.2848,43.3139,176074.0
2024-09-17 15:30:00,44.66,44.68,44.65,44.66,88988.0,43.3139,43.3333,43.3042,43.3139,88988.0
2024-09-17 15:40:00,44.66,44.66,44.63,44.66,142112.0,43.3139,43.3139,43.2848,43.3139,142112.0
2024-09-17 15:50:00,44.66,44.69,44.64,44.69,450204.0,43.3139,43.343,43.2945,43.343,450204.0
2024-09-18 09:30:00,44.74,44.74,44.66,44.67,245146.0,43.3915,43.3915,43.3139,43.3236,245146.0
2024-09-18 09:40:00,44.67,44.7,44.66,44.67,106906.0,43.3236,43.3527,43.3139,43.3236,106906.0
2024-09-18 09:50:00,44.66,44.68,44.64,44.68,67815.0,43.3139,43.3333,43.2945,43.3333,67815.0
2024-09-18 10:00:00,44.67,44.67,44.64,44.65,153575.0,43.3236,43.3236,43.2945,43.3042,153575.0
2024-09-18 10:10:00,44.65,44.67,44.61,44.62,136567.0,43.3042,43.3236,43.2654,43.2751,136567.0
2024-09-18 10:20:00,44.62,44.63,44.58,44.62,309269.0,43.2751,43.2848,43.2363,43.2751,309269.0
2024-09-18 10:30:00,44.62,44.62,44.57,44.61,246708.0,43.2751,43.2751,43.2266,43.2654,246708.0
2024-09-18 10:40:00,44.61,44.66,44.6,44.63,171310.0,43.2654,43.3139,43.2557,43.2848,171310.0
2024-09-18 10:50:00,44.63,44.64,44.61,44.64,130961.0,43.2848,43.2945,43.2654,43.2945,130961.0
2024-09-18 11:00:00,44.64,44.66,44.62,44.64,64593.0,43.2945,43.3139,43.2751,43.2945,64593.0
2024-09-18 11:10:00,44.62,44.63,44.58,44.61,78880.0,43.2751,43.2848,43.2363,43.2654,78880.0
2024-09-18 11:20:00,44.61,44.61,44.57,44.59,67286.0,43.2654,43.2654,43.2266,43.246,67286.0
2024-09-18 11:30:00,44.59,44.59,44.53,44.54,319896.0,43.246,43.246,43.1878,43.1975,319896.0
2024-09-18 11:40:00,44.53,44.54,44.48,44.51,148377.0,43.1878,43.1975,43.1393,43.1684,148377.0
2024-09-18 11:50:00,44.51,44.53,44.49,44.5,117914.0,43.1684,43.1878,43.149,43.1587,117914.0
2024-09-18 12:00:00,44.5,44.52,44.49,44.5,80464.0,43.1587,43.1781,43.149,43.1587,80464.0
2024-09-18 12:10:00,44.51,44.57,44.5,44.56,134174.0,43.1684,43.2266,43.1587,43.2169,134174.0
2024-09-18 12:20:00,44.55,44.58,44.55,44.58,39135.0,43.2072,43.2363,43.2072,43.2363,39135.0
2024-09-18 12:30:00,44.57,44.58,44.55,44.55,102782.0,43.2266,43.2363,43.2072,43.2072,102782.0
2024-09-18 12:40:00,44.55,44.56,44.54,44.55,47042.0,43.2072,43.2169,43.1975,43.2072,47042.0
2024-09-18 12:50:00,44.55,44.59,44.55,44.58,59247.0,43.2072,43.246,43.2072,43.2363,59247.0
2024-09-18 13:00:00,44.58,44.58,44.56,44.57,59617.0,43.2363,43.2363,43.2169,43.2266,59617.0
2024-09-18 13:10:00,44.57,44.57,44.55,44.57,103584.0,43.2266,43.2266,43.2072,43.2266,103584.0
2024-09-18 13:20:00,44.57,44.6,44.55,44.6,89468.0,43.2266,43.2557,43.2072,43.2557,89468.0
2024-09-18 13:30:00,44.6,44.66,44.6,44.6,180980.0,43.2557,43.3139,43.2557,43.2557,180980.0
2024-09-18 13:40:00,44.61,44.65,44.61,44.63,79003.0,43.2654,43.3042,43.2654,43.2848,79003.0
2024-09-18 13:50:00,44.63,44.64,44.6,44.61,206675.0,43.2848,43.2945,43.2557,43.2654,206675.0
2024-09-18 14:00:00,44.6,44.97,44.56,44.82,541748.0,43.2557,43.6145,43.2169,43.4691,541748.0
2024-09-18 14:10:00,44.81,44.94,44.7,44.93,267174.0,43.4594,43.5855,43.3527,43.5758,267174.0
2024-09-18 14:20:00,44.93,44.96,44.87,44.95,202304.0,43.5758,43.6048,43.5176,43.5951,202304.0
2024-09-18 14:30:00,44.94,45.05,44.89,44.98,393610.0,43.5855,43.6921,43.537,43.6242,393610.0
2024-09-18 14:40:00,44.96,44.99,44.78,44.83,374824.0,43.6048,43.6339,43.4303,43.4788,374824.0
2024-09-18 14:50:00,44.83,44.9,44.73,44.73,271968.0,43.4788,43.5467,43.3818,43.3818,271968.0
2024-09-18 15:00:00,44.73,44.73,44.59,44.64,285980.0,43.3818,43.3818,43.246,43.2945,285980.0
2024-09-18 15:10:00,44.64,44.77,44.61,44.71,268141.0,43.2945,43.4206,43.2654,43.3624,268141.0
2024-09-18 15:20:00,44.71,44.78,44.58,44.73,359372.0,43.3624,43.4303,43.2363,43.3818,359372.0
2024-09-18 15:30:00,44.73,44.75,44.61,44.64,245076.0,43.3818,43.4012,43.2654,43.2945,245076.0
2024-09-18 15:40:00,44.64,44.66,44.52,44.54,279844.0,43.2945,43.3139,43.1781,43.1975,279844.0
2024-09-18 15:50:00,44.53,44.56,44.51,44.52,209825.0,43.1878,43.2169,43.1684,43.1781,209825.0
2024-09-19 09:30:00,45.28,45.33,45.18,45.24,359893.0,43.9152,43.9637,43.8182,43.8764,359893.0
2024-09-19 09:40:00,45.24,45.26,45.13,45.16,423704.0,43.8764,43.8958,43.7697,43.7988,423704.0
2024-09-19 09:50:00,45.16,45.16,45.1,45.16,358181.0,43.7988,43.7988,43.7406,43.7988,358181.0
2024-09-19 10:00:00,45.16,45.2,45.14,45.15,262833.0,43.7988,43.8376,43.7794,43.7891,262833.0
2024-09-19 10:10:00,45.15,45.23,45.14,45.22,133648.0,43.7891,43.8667,43.7794,43.857,133648.0
2024-09-19 10:20:00,45.23,45.27,45.2,45.26,185717.0,43.8667,43.9055,43.8376,43.8958,185717.0
2024-09-19 10:30:00,45.26,45.3,45.25,45.29,405774.0,43.8958,43.9346,43.8861,43.9249,405774.0
2024-09-19 10:40:00,45.3,45.3,45.22,45.25,192396.0,43.9346,43.9346,43.857,43.8861,192396.0
2024-09-19 10:50:00,45.26,45.29,45.25,45.26,182051.0,43.8958,43.9249,43.8861,43.8958,182051.0
2024-09-19 11:00:00,45.26,45.29,45.23,45.26,198709.0,43.8958,43.9249,43.8667,43.8958,198709.0
2024-09-19 11:10:00,45.25,45.32,45.25,45.3,116176.0,43.8861,43.954,43.8861,43.9346,116176.0
2024-09-19 11:20:00,45.3,45.35,45.3,45.34,124114.0,43.9346,43.9831,43.9346,43.9734,124114.0
2024-09-19 11:30:00,45.34,45.37,45.31,45.36,146036.0,43.9734,44.0025,43.9443,43.9928,146036.0
2024-09-19 11:40:00,45.36,45.4,45.35,45.39,114018.0,43.9928,44.0316,43.9831,44.0219,114018.0
2024-09-19 11:50:00,45.39,45.39,45.35,45.38,159543.0,44.0219,44.0219,43.9831,44.0122,159543.0
2024-09-19 12:00:00,45.38,45.43,45.37,45.43,109229.0,44.0122,44.0607,44.0025,44.0607,109229.0
2024-09-19 12:10:00,45.42,45.44,45.4,45.44,160106.0,44.051,44.0704,44.0316,44.0704,160106.0
2024-09-19 12:20:00,45.44,45.45,45.41,45.44,256010.0,44.0704,44.0801,44.0413,44.0704,256010.0
2024-09-19 12:30:00,45.44,45.45,45.43,45.45,44466.0,44.0704,44.0801,44.0607,44.0801,44466.0
2024-09-19 12:40:00,45.45,45.46,45.43,45.45,88043.0,44.0801,44.0898,44.0607,44.0801,88043.0
2024-09-19 12:50:00,45.45,45.45,45.42,45.45,53583.0,44.0801,44.0801,44.051,44.0801,53583.0
2024-09-19 13:00:00,45.45,45.46,45.42,45.43,365836.0,44.0801,44.0898,44.051,44.0607,365836.0
2024-09-19 13:10:00,45.43,45.48,45.42,45.47,91482.0,44.0607,44.1092,44.051,44.0995,91482.0
2024-09-19 13:20:00,45.47,45.48,45.45,45.46,137769.0,44.0995,44.1092,44.0801,44.0898,137769.0
2024-09-19 13:30:00,45.47,45.5,45.46,45.5,108297.0,44.0995,44.1286,44.0898,44.1286,108297.0
2024-09-19 13:40:00,45.49,45.52,45.49,45.52,87253.0,44.1189,44.148,44.1189,44.148,87253.0
2024-09-19 13:50:00,45.51,45.52,45.5,45.51,147044.0,44.1383,44.148,44.1286,44.1383,147044.0
2024-09-19 14:00:00,45.52,45.52,45.49,45.49,81505.0,44.148,44.148,44.1189,44.1189,81505.0
2024-09-19 14:10:00,45.49,45.49,45.44,45.45,218937.0,44.1189,44.1189,44.0704,44.0801,218937.0
2024-09-19 14:20:00,45.46,45.5,45.45,45.5,112459.0,44.0898,44.1286,44.0801,44.1286,112459.0
2024-09-19 14:30:00,45.5,45.51,45.48,45.49,135467.0,44.1286,44.1383,44.1092,44.1189,135467.0
2024-09-19 14:40:00,45.5,45.5,45.46,45.46,100489.0,44.1286,44.1286,44.0898,44.0898,100489.0
2024-09-19 14:50:00,45.46,45.49,45.44,45.48,86907.0,44.0898,44.1189,44.0704,44.1092,86907.0
2024-09-19 15:00:00,45.48,45.49,45.44,45.45,146271.0,44.1092,44.1189,44.0704,44.0801,146271.0
2024-09-19 15:10:00,45.46,45.46,45.42,45.43,49881.0,44.0898,44.0898,44.051,44.0607,49881.0
2024-09-19 15:20:00,45.42,45.44,45.41,45.43,114969.0,44.051,44.0704,44.0413,44.0607,114969.0
2024-09-19 15:30:00,45.42,45.45,45.41,45.44,172070.0,44.051,44.0801,44.0413,44.0704,172070.0
2024-09-19 15:40:00,45.45,45.48,45.44,45.48,170306.0,44.0801,44.1092,44.0704,44.1092,170306.0
2024-09-19 15:50:00,45.47,45.48,45.43,45.47,321264.0,44.0995,44.1092,44.0607,44.0995,321264.0
2024-09-20 09:30:00,45.4,45.46,45.38,45.39,289258.0,44.1623,44.2206,44.1428,44.1525,289258.0
2024-09-20 09:40:00,45.39,45.4,45.31,45.32,125640.0,44.1525,44.1623,44.0747,44.0844,125640.0
2024-09-20 09:50:00,45.32,45.36,45.3,45.31,106294.0,44.0844,44.1233,44.065,44.0747,106294.0
2024-09-20 10:00:00,45.32,45.33,45.27,45.3,175660.0,44.0844,44.0942,44.0358,44.065,175660.0
2024-09-20 10:10:00,45.29,45.32,45.25,45.31,213485.0,44.0553,44.0844,44.0163,44.0747,213485.0
2024-09-20 10:20:00,45.31,45.33,45.29,45.32,118472.0,44.0747,44.0942,44.0553,44.0844,118472.0
2024-09-20 10:30:00,45.32,45.34,45.29,45.34,123861.0,44.0844,44.1039,44.0553,44.1039,123861.0
2024-09-20 10:40:00,45.33,45.35,45.32,45.34,387134.0,44.0942,44.1136,44.0844,44.1039,387134.0
2024-09-20 10:50:00,45.34,45.34,45.28,45.3,100967.0,44.1039,44.1039,44.0455,44.065,100967.0
2024-09-20 11:00:00,45.3,45.3,45.23,45.25,238865.0,44.065,44.065,43.9969,44.0163,238865.0
2024-09-20 11:10:00,45.25,45.26,45.19,45.23,177854.0,44.0163,44.0261,43.958,43.9969,177854.0
2024-09-20 11:20:00,45.23,45.25,45.21,45.22,266730.0,43.9969,44.0163,43.9774,43.9872,266730.0
2024-09-20 11:30:00,45.22,45.28,45.2,45.27,248769.0,43.9872,44.0455,43.9677,44.0358,248769.0
2024-09-20 11:40:00,45.27,45.34,45.26,45.34,116164.0,44.0358,44.1039,44.0261,44.1039,116164.0
2024-09-20 11:50:00,45.34,45.35,45.3,45.33,163655.0,44.1039,44.1136,44.065,44.0942,163655.0
2024-09-20 12:00:00,45.33,45.34,45.31,45.34,129051.0,44.0942,44.1039,44.0747,44.1039,129051.0
2024-09-20 12:10:00,45.34,45.35,45.33,45.34,127887.0,44.1039,44.1136,44.0942,44.1039,127887.0
2024-09-20 12:20:00,45.34,45.38,45.34,45.38,70268.0,44.1039,44.1428,44.1039,44.1428,70268.0
2024-09-20 12:30:00,45.37,45.38,45.35,45.38,93496.0,44.1331,44.1428,44.1136,44.1428,93496.0
2024-09-20 12:40:00,45.38,45.39,45.36,45.38,73033.0,44.1428,44.1525,44.1233,44.1428,73033.0
2024-09-20 12:50:00,45.39,45.4,45.36,45.37,26352.0,44.1525,44.1623,44.1233,44.1331,26352.0
2024-09-20 13:00:00,45.37,45.37,45.33,45.34,89471.0,44.1331,44.1331,44.0942,44.1039,89471.0
2024-09-20 13:10:00,45.34,45.36,45.33,45.35,73487.0,44.1039,44.1233,44.0942,44.1136,73487.0
2024-09-20 13:20:00,45.35,45.36,45.32,45.33,140893.0,44.1136,44.1233,44.0844,44.0942,140893.0
2024-09-20 13:30:00,45.33,45.36,45.33,45.34,100120.0,44.0942,44.1233,44.0942,44.1039,100120.0
2024-09-20 13:40:00,45.34,45.35,45.32,45.34,65943.0,44.1039,44.1136,44.0844,44.1039,65943.0
2024-09-20 13:50:00,45.34,45.34,45.31,45.31,95741.0,44.1039,44.1039,44.0747,44.0747,95741.0
2024-09-20 14:00:00,45.32,45.32,45.28,45.28,81531.0,44.0844,44.0844,44.0455,44.0455,81531.0
2024-09-20 14:10:00,45.28,45.3,45.26,45.3,95523.0,44.0455,44.065,44.0261,44.065,95523.0
2024-09-20 14:20:00,45.3,45.3,45.27,45.29,154227.0,44.065,44.065,44.0358,44.0553,154227.0
2024-09-20 14:30:00,45.28,45.29,45.26,45.29,263083.0,44.0455,44.0553,44.0261,44.0553,263083.0
2024-09-20 14:40:00,45.29,45.31,45.28,45.31,96662.0,44.0553,44.0747,44.0455,44.0747,96662.0
2024-09-20 14:50:00,45.3,45.34,45.3,45.33,78043.0,44.065,44.1039,44.065,44.0942,78043.0
2024-09-20 15:00:00,45.33,45.35,45.31,45.32,121921.0,44.0942,44.1136,44.0747,44.0844,121921.0
2024-09-20 15:10:00,45.32,45.34,45.31,45.34,133982.0,44.0844,44.1039,44.0747,44.1039,133982.0
2024-09-20 15:20:00,45.34,45.36,45.33,45.34,102580.0,44.1039,44.1233,44.0942,44.1039,102580.0
2024-09-20 15:30:00,45.35,45.37,45.33,45.36,105640.0,44.1136,44.1331,44.0942,44.1233,105640.0
2024-09-20 15:40:00,45.35,45.35,45.32,45.32,116602.0,44.1136,44.1136,44.0844,44.0844,116602.0
2024-09-20 15:50:00,45.33,45.33,45.28,45.3,374305.0,44.0942,44.0942,44.0455,44.065,374305.0
2024-09-23 09:30:00,45.57,45.57,45.51,45.54,360241.0,44.3276,44.3276,44.2693,44.2984,360241.0
2024-09-23 09:40:00,45.54,45.65,45.53,45.65,461148.0,44.2984,44.4054,44.2887,44.4054,461148.0
2024-09-23 09:50:00,45.65,45.67,45.62,45.62,103338.0,44.4054,44.4249,44.3763,44.3763,103338.0
2024-09-23 10:00:00,45.62,45.68,45.6,45.68,252900.0,44.3763,44.4346,44.3568,44.4346,252900.0
2024-09-23 10:10:00,45.68,45.74,45.66,45.72,184911.0,44.4346,44.493,44.4152,44.4735,184911.0
2024-09-23 10:20:00,45.73,45.76,45.71,45.75,120543.0,44.4833,44.5124,44.4638,44.5027,120543.0
2024-09-23 10:30:00,45.75,45.76,45.72,45.73,265278.0,44.5027,44.5124,44.4735,44.4833,265278.0
2024-09-23 10:40:00,45.72,45.77,45.72,45.75,89998.0,44.4735,44.5222,44.4735,44.5027,89998.0
2024-09-23 10:50:00,45.76,45.8,45.74,45.8,171745.0,44.5124,44.5513,44.493,44.5513,171745.0
2024-09-23 11:00:00,45.8,45.8,45.71,45.73,133757.0,44.5513,44.5513,44.4638,44.4833,133757.0
2024-09-23 11:10:00,45.73,45.76,45.71,45.72,61928.0,44.4833,44.5124,44.4638,44.4735,61928.0
2024-09-23 11:20:00,45.72,45.75,45.72,45.73,71250.0,44.4735,44.5027,44.4735,44.4833,71250.0
2024-09-23 11:30:00,45.73,45.77,45.72,45.77,95487.0,44.4833,44.5222,44.4735,44.5222,95487.0
2024-09-23 11:40:00,45.76,45.78,45.75,45.77,98248.0,44.5124,44.5319,44.5027,44.5222,98248.0
2024-09-23 11:50:00,45.76,45.79,45.72,45.73,405863.0,44.5124,44.5416,44.4735,44.4833,405863.0
2024-09-23 12:00:00,45.73,45.73,45.66,45.66,122340.0,44.4833,44.4833,44.4152,44.4152,122340.0
2024-09-23 12:10:00,45.66,45.68,45.62,45.66,116507.0,44.4152,44.4346,44.3763,44.4152,116507.0
2024-09-23 12:20:00,45.66,45.68,45.66,45.68,33043.0,44.4152,44.4346,44.4152,44.4346,33043.0
2024-09-23 12:30:00,45.67,45.69,45.64,45.66,101906.0,44.4249,44.4443,44.3957,44.4152,101906.0
2024-09-23 12:40:00,45.66,45.71,45.65,45.69,296260.0,44.4152,44.4638,44.4054,44.4443,296260.0
2024-09-23 12:50:00,45.7,45.71,45.69,45.71,108908.0,44.4541,44.4638,44.4443,44.4638,108908.0
2024-09-23 13:00:00,45.7,45.71,45.67,45.69,108892.0,44.4541,44.4638,44.4249,44.4443,108892.0
2024-09-23 13:10:00,45.69,45.73,45.69,45.72,84429.0,44.4443,44.4833,44.4443,44.4735,84429.0
2024-09-23 13:20:00,45.72,45.73,45.7,45.73,50503.0,44.4735,44.4833,44.4541,44.4833,50503.0
2024-09-23 13:30:00,45.73,45.76,45.72,45.73,86276.0,44.4833,44.5124,44.4735,44.4833,86276.0
2024-09-23 13:40:00,45.73,45.74,45.71,45.72,44819.0,44.4833,44.493,44.4638,44.4735,44819.0
2024-09-23 13:50:00,45.72,45.74,45.72,45.73,17548.0,44.4735,44.493,44.4735,44.4833,17548.0
2024-09-23 14:00:00,45.73,45.73,45.7,45.72,45607.0,44.4833,44.4833,44.4541,44.4735,45607.0
2024-09-23 14:10:00,45.72,45.73,45.71,45.73,268767.0,44.4735,44.4833,44.4638,44.4833,268767.0
2024-09-23 14:20:00,45.72,45.74,45.71,45.73,45236.0,44.4735,44.493,44.4638,44.4833,45236.0
2024-09-23 14:30:00,45.73,45.74,45.71,45.73,81731.0,44.4833,44.493,44.4638,44.4833,81731.0
2024-09-23 14:40:00,45.73,45.73,45.7,45.72,53330.0,44.4833,44.4833,44.4541,44.4735,53330.0
2024-09-23 14:50:00,45.72,45.72,45.7,45.71,31990.0,44.4735,44.4735,44.4541,44.4638,31990.0
2024-09-23 15:00:00,45.71,45.72,45.7,45.71,75892.0,44.4638,44.4735,44.4541,44.4638,75892.0
2024-09-23 15:10:00,45.7,45.72,45.7,45.72,87431.0,44.4541,44.4735,44.4541,44.4735,87431.0
2024-09-23 15:20:00,45.71,45.73,45.71,45.72,128768.0,44.4638,44.4833,44.4638,44.4735,128768.0
2024-09-23 15:30:00,45.72,45.73,45.71,45.72,99675.0,44.4735,44.4833,44.4638,44.4735,99675.0
2024-09-23 15:40:00,45.71,45.72,45.69,45.7,273588.0,44.4638,44.4735,44.4443,44.4541,273588.0
2024-09-23 15:50:00,45.7,45.71,45.64,45.65,839286.0,44.4541,44.4638,44.3957,44.4054,839286.0
2024-09-24 09:30:00,46.83,46.86,46.67,46.84,821268.0,45.5533,45.5824,45.3976,45.563,821268.0
2024-09-24 09:40:00,46.84,46.9,46.82,46.82,346727.0,45.563,45.6214,45.5435,45.5435,346727.0
2024-09-24 09:50:00,46.81,46.82,46.76,46.78,246279.0,45.5338,45.5435,45.4852,45.5046,246279.0
2024-09-24 10:00:00,46.77,46.78,46.67,46.77,162909.0,45.4949,45.5046,45.3976,45.4949,162909.0
2024-09-24 10:10:00,46.77,46.82,46.73,46.73,472995.0,45.4949,45.5435,45.456,45.456,472995.0
2024-09-24 10:20:00,46.74,46.79,46.71,46.75,147685.0,45.4657,45.5144,45.4365,45.4754,147685.0
2024-09-24 10:30:00,46.76,46.8,46.69,46.72,192325.0,45.4852,45.5241,45.4171,45.4463,192325.0
2024-09-24 10:40:00,46.72,46.8,46.69,46.79,184969.0,45.4463,45.5241,45.4171,45.5144,184969.0
2024-09-24 10:50:00,46.78,46.83,46.78,46.82,149674.0,45.5046,45.5533,45.5046,45.5435,149674.0
2024-09-24 11:00:00,46.82,46.85,46.79,46.85,157857.0,45.5435,45.5727,45.5144,45.5727,157857.0
2024-09-24 11:10:00,46.86,46.89,46.85,46.88,174332.0,45.5824,45.6116,45.5727,45.6019,174332.0
2024-09-24 11:20:00,46.88,46.93,46.87,46.91,488325.0,45.6019,45.6505,45.5922,45.6311,488325.0
2024-09-24 11:30:00,46.91,46.95,46.91,46.93,200074.0,45.6311,45.67,45.6311,45.6505,200074.0
2024-09-24 11:40:00,46.93,46.97,46.92,46.97,313845.0,45.6505,45.6894,45.6408,45.6894,313845.0
2024-09-24 11:50:00,46.97,47.01,46.96,47.0,269769.0,45.6894,45.7284,45.6797,45.7186,269769.0
2024-09-24 12:00:00,47.0,47.06,47.0,47.03,152320.0,45.7186,45.777,45.7186,45.7478,152320.0
2024-09-24 12:10:00,47.03,47.06,47.01,47.03,251747.0,45.7478,45.777,45.7284,45.7478,251747.0
2024-09-24 12:20:00,47.04,47.04,46.96,46.96,91209.0,45.7575,45.7575,45.6797,45.6797,91209.0
2024-09-24 12:30:00,46.96,47.0,46.9,47.0,193943.0,45.6797,45.7186,45.6214,45.7186,193943.0
2024-09-24 12:40:00,46.99,47.04,46.99,47.03,122546.0,45.7089,45.7575,45.7089,45.7478,122546.0
2024-09-24 12:50:00,47.03,47.06,47.01,47.03,178842.0,45.7478,45.777,45.7284,45.7478,178842.0
2024-09-24 13:00:00,47.03,47.07,47.02,47.05,157205.0,45.7478,45.7867,45.7381,45.7673,157205.0
2024-09-24 13:10:00,47.04,47.08,47.04,47.07,130648.0,45.7575,45.7964,45.7575,45.7867,130648.0
2024-09-24 13:20:00,47.07,47.08,47.05,47.06,115193.0,45.7867,45.7964,45.7673,45.777,115193.0
2024-09-24 13:30:00,47.06,47.11,47.05,47.09,272256.0,45.777,45.8256,45.7673,45.8062,272256.0
2024-09-24 13:40:00,47.09,47.1,47.07,47.09,153907.0,45.8062,45.8159,45.7867,45.8062,153907.0
2024-09-24 13:50:00,47.1,47.12,47.09,47.09,119696.0,45.8159,45.8354,45.8062,45.8062,119696.0
2024-09-24 14:00:00,47.09,47.11,47.08,47.11,122538.0,45.8062,45.8256,45.7964,45.8256,122538.0
2024-09-24 14:10:00,47.1,47.11,47.05,47.08,233695.0,45.8159,45.8256,45.7673,45.7964,233695.0
2024-09-24 14:20:00,47.08,47.12,47.07,47.12,152459.0,45.7964,45.8354,45.7867,45.8354,152459.0
2024-09-24 14:30:00,47.12,47.16,47.06,47.16,155240.0,45.8354,45.8743,45.777,45.8743,155240.0
2024-09-24 14:40:00,47.17,47.18,47.15,47.18,168939.0,45.884,45.8937,45.8645,45.8937,168939.0
2024-09-24 14:50:00,47.18,47.23,47.17,47.22,225894.0,45.8937,45.9424,45.884,45.9326,225894.0
2024-09-24 15:00:00,47.22,47.28,47.21,47.27,181170.0,45.9326,45.991,45.9229,45.9813,181170.0
2024-09-24 15:10:00,47.27,47.28,47.24,47.26,277766.0,45.9813,45.991,45.9521,45.9715,277766.0
2024-09-24 15:20:00,47.27,47.33,47.26,47.28,269070.0,45.9813,46.0396,45.9715,45.991,269070.0
2024-09-24 15:30:00,47.28,47.28,47.22,47.25,330800.0,45.991,45.991,45.9326,45.9618,330800.0
2024-09-24 15:40:00,47.25,47.27,47.22,47.27,489394.0,45.9618,45.9813,45.9326,45.9813,489394.0
2024-09-24 15:50:00,47.27,47.28,47.21,47.23,494314.0,45.9813,45.991,45.9229,45.9424,494314.0
2024-09-25 09:30:00,47.0,47.04,46.87,46.95,399002.0,45.7186,45.7575,45.5922,45.67,399002.0
2024-09-25 09:40:00,46.96,46.96,46.84,46.9,299544.0,45.6797,45.6797,45.563,45.6214,299544.0
2024-09-25 09:50:00,46.9,46.97,46.89,46.96,182860.0,45.6214,45.6894,45.6116,45.6797,182860.0
2024-09-25 10:00:00,46.97,47.04,46.94,47.04,279218.0,45.6894,45.7575,45.6603,45.7575,279218.0
2024-09-25 10:10:00,47.04,47.06,46.99,47.04,542434.0,45.7575,45.777,45.7089,45.7575,542434.0
2024-09-25 10:20:00,47.04,47.05,46.98,47.0,236315.0,45.7575,45.7673,45.6992,45.7186,236315.0
2024-09-25 10:30:00,46.99,47.07,46.98,47.05,163304.0,45.7089,45.7867,45.6992,45.7673,163304.0
2024-09-25 10:40:00,47.05,47.07,47.0,47.02,169372.0,45.7673,45.7867,45.7186,45.7381,169372.0
2024-09-25 10:50:00,47.01,47.03,46.98,47.01,60558.0,45.7284,45.7478,45.6992,45.7284,60558.0
2024-09-25 11:00:00,47.01,47.04,47.0,47.03,139153.0,45.7284,45.7575,45.7186,45.7478,139153.0
2024-09-25 11:10:00,47.03,47.03,46.96,46.98,138528.0,45.7478,45.7478,45.6797,45.6992,138528.0
2024-09-25 11:20:00,46.98,47.01,46.94,46.95,117647.0,45.6992,45.7284,45.6603,45.67,117647.0
2024-09-25 11:30:00,46.95,46.98,46.92,46.96,174748.0,45.67,45.6992,45.6408,45.6797,174748.0
2024-09-25 11:40:00,46.96,46.97,46.91,46.92,107664.0,45.6797,45.6894,45.6311,45.6408,107664.0
2024-09-25 11:50:00,46.91,46.93,46.87,46.91,173158.0,45.6311,45.6505,45.5922,45.6311,173158.0
2024-09-25 12:00:00,46.9,46.91,46.86,46.9,315093.0,45.6214,45.6311,45.5824,45.6214,315093.0
2024-09-25 12:10:00,46.91,46.91,46.87,46.87,33314.0,45.6311,45.6311,45.5922,45.5922,33314.0
2024-09-25 12:20:00,46.88,46.91,46.87,46.9,94581.0,45.6019,45.6311,45.5922,45.6214,94581.0
2024-09-25 12:30:00,46.89,46.9,46.86,46.89,157316.0,45.6116,45.6214,45.5824,45.6116,157316.0
2024-09-25 12:40:00,46.89,46.89,46.84,46.85,100248.0,45.6116,45.6116,45.563,45.5727,100248.0
2024-09-25 12:50:00,46.85,46.88,46.83,46.83,121408.0,45.5727,45.6019,45.5533,45.5533,121408.0
2024-09-25 13:00:00,46.83,46.87,46.79,46.83,298533.0,45.5533,45.5922,45.5144,45.5533,298533.0
2024-09-25 13:10:00,46.83,46.85,46.81,46.84,167488.0,45.5533,45.5727,45.5338,45.563,167488.0
2024-09-25 13:20:00,46.83,46.86,46.82,46.86,117282.0,45.5533,45.5824,45.5435,45.5824,117282.0
2024-09-25 13:30:00,46.84,46.87,46.81,46.84,103770.0,45.563,45.5922,45.5338,45.563,103770.0
2024-09-25 13:40:00,46.85,46.85,46.81,46.84,127033.0,45.5727,45.5727,45.5338,45.563,127033.0
2024-09-25 13:50:00,46.84,46.88,46.83,46.88,117704.0,45.563,45.6019,45.5533,45.6019,117704.0
2024-09-25 14:00:00,46.88,46.89,46.84,46.84,158509.0,45.6019,45.6116,45.563,45.563,158509.0
2024-09-25 14:10:00,46.84,46.85,46.8,46.82,81079.0,45.563,45.5727,45.5241,45.5435,81079.0
2024-09-25 14:20:00,46.81,46.84,46.8,46.84,89671.0,45.5338,45.563,45.5241,45.563,89671.0
2024-09-25 14:30:00,46.84,46.84,46.81,46.83,93679.0,45.563,45.563,45.5338,45.5533,93679.0
2024-09-25 14:40:00,46.83,46.83,46.81,46.83,73002.0,45.5533,45.5533,45.5338,45.5533,73002.0
2024-09-25 14:50:00,46.82,46.83,46.8,46.8,68600.0,45.5435,45.5533,45.5241,45.5241,68600.0
2024-09-25 15:00:00,46.8,46.81,46.79,46.79,108762.0,45.5241,45.5338,45.5144,45.5144,108762.0
2024-09-25 15:10:00,46.79,46.8,46.78,46.79,111625.0,45.5144,45.5241,45.5046,45.5144,111625.0
2024-09-25 15:20:00,46.78,46.79,46.78,46.79,82630.0,45.5046,45.5144,45.5046,45.5144,82630.0
2024-09-25 15:30:00,46.79,46.79,46.77,46.77,105211.0,45.5144,45.5144,45.4949,45.4949,105211.0
2024-09-25 15:40:00,46.77,46.79,46.76,46.79,423111.0,45.4949,45.5144,45.4852,45.5144,423111.0
2024-09-25 15:50:00,46.79,46.79,46.75,46.76,869965.0,45.5144,45.5144,45.4754,45.4852,869965.0
2024-09-26 09:30:00,48.28,48.43,48.11,48.3,749074.0,46.9637,47.1096,46.7984,46.9832,749074.0
2024-09-26 09:40:00,48.28,48.29,48.13,48.17,268463.0,46.9637,46.9735,46.8178,46.8567,268463.0
2024-09-26 09:50:00,48.18,48.21,48.1,48.17,156392.0,46.8665,46.8956,46.7886,46.8567,156392.0
2024-09-26 10:00:00,48.17,48.21,48.12,48.15,218804.0,46.8567,46.8956,46.8081,46.8373,218804.0
2024-09-26 10:10:00,48.14,48.25,48.14,48.21,190805.0,46.8276,46.9346,46.8276,46.8956,190805.0
2024-09-26 10:20:00,48.21,48.23,48.06,48.08,179217.0,46.8956,46.9151,46.7497,46.7692,179217.0
2024-09-26 10:30:00,48.08,48.15,48.01,48.14,225856.0,46.7692,46.8373,46.7011,46.8276,225856.0
2024-09-26 10:40:00,48.14,48.15,48.0,48.05,203446.0,46.8276,46.8373,46.6914,46.74,203446.0
2024-09-26 10:50:00,48.06,48.07,47.9,47.97,170468.0,46.7497,46.7595,46.5941,46.6622,170468.0
2024-09-26 11:00:00,47.97,48.05,47.92,48.04,781317.0,46.6622,46.74,46.6135,46.7303,781317.0
2024-09-26 11:10:00,48.03,48.13,48.02,48.13,196292.0,46.7205,46.8178,46.7108,46.8178,196292.0
2024-09-26 11:20:00,48.11,48.15,48.06,48.15,125399.0,46.7984,46.8373,46.7497,46.8373,125399.0
2024-09-26 11:30:00,48.15,48.26,48.13,48.26,146722.0,46.8373,46.9443,46.8178,46.9443,146722.0
2024-09-26 11:40:00,48.27,48.3,48.24,48.24,143191.0,46.954,46.9832,46.9248,46.9248,143191.0
2024-09-26 11:50:00,48.24,48.31,48.23,48.28,128529.0,46.9248,46.9929,46.9151,46.9637,128529.0
2024-09-26 12:00:00,48.28,48.28,48.21,48.23,101914.0,46.9637,46.9637,46.8956,46.9151,101914.0
2024-09-26 12:10:00,48.23,48.25,48.21,48.24,88705.0,46.9151,46.9346,46.8956,46.9248,88705.0
2024-09-26 12:20:00,48.24,48.24,48.18,48.2,119932.0,46.9248,46.9248,46.8665,46.8859,119932.0
2024-09-26 12:30:00,48.21,48.24,48.17,48.2,119002.0,46.8956,46.9248,46.8567,46.8859,119002.0
2024-09-26 12:40:00,48.19,48.19,48.13,48.17,104776.0,46.8762,46.8762,46.8178,46.8567,104776.0
2024-09-26 12:50:00,48.16,48.18,48.1,48.12,165750.0,46.847,46.8665,46.7886,46.8081,165750.0
2024-09-26 13:00:00,48.11,48.17,48.1,48.15,121169.0,46.7984,46.8567,46.7886,46.8373,121169.0
2024-09-26 13:10:00,48.15,48.18,48.07,48.08,495056.0,46.8373,46.8665,46.7595,46.7692,495056.0
2024-09-26 13:20:00,48.09,48.17,48.08,48.16,132095.0,46.7789,46.8567,46.7692,46.847,132095.0
2024-09-26 13:30:00,48.17,48.22,48.17,48.22,160911.0,46.8567,46.9054,46.8567,46.9054,160911.0
2024-09-26 13:40:00,48.22,48.24,48.21,48.23,257602.0,46.9054,46.9248,46.8956,46.9151,257602.0
2024-09-26 13:50:00,48.23,48.27,48.22,48.26,191918.0,46.9151,46.954,46.9054,46.9443,191918.0
2024-09-26 14:00:00,48.26,48.29,48.25,48.26,180692.0,46.9443,46.9735,46.9346,46.9443,180692.0
2024-09-26 14:10:00,48.25,48.31,48.24,48.3,241438.0,46.9346,46.9929,46.9248,46.9832,241438.0
2024-09-26 14:20:00,48.3,48.34,48.3,48.33,118576.0,46.9832,47.0221,46.9832,47.0124,118576.0
2024-09-26 14:30:00,48.33,48.36,48.32,48.36,231279.0,47.0124,47.0416,47.0026,47.0416,231279.0
2024-09-26 14:40:00,48.36,48.36,48.31,48.33,254164.0,47.0416,47.0416,46.9929,47.0124,254164.0
2024-09-26 14:50:00,48.32,48.36,48.32,48.35,220473.0,47.0026,47.0416,47.0026,47.0318,220473.0
2024-09-26 15:00:00,48.35,48.37,48.33,48.36,226865.0,47.0318,47.0513,47.0124,47.0416,226865.0
2024-09-26 15:10:00,48.35,48.36,48.29,48.3,281527.0,47.0318,47.0416,46.9735,46.9832,281527.0
2024-09-26 15:20:00,48.3,48.33,48.29,48.31,327828.0,46.9832,47.0124,46.9735,46.9929,327828.0
2024-09-26 15:30:00,48.3,48.32,48.27,48.29,491837.0,46.9832,47.0026,46.954,46.9735,491837.0
2024-09-26 15:40:00,48.29,48.31,48.27,48.29,193800.0,46.9735,46.9929,46.954,46.9735,193800.0
2024-09-26 15:50:00,48.29,48.3,48.25,48.27,220960.0,46.9735,46.9832,46.9346,46.954,220960.0
2024-09-27 09:30:00,48.36,48.47,48.28,48.39,935909.0,47.0416,47.1486,46.9637,47.0707,935909.0
2024-09-27 09:40:00,48.42,48.46,48.34,48.46,233616.0,47.0999,47.1388,47.0221,47.1388,233616.0
2024-09-27 09:50:00,48.46,48.48,48.42,48.46,155382.0,47.1388,47.1583,47.0999,47.1388,155382.0
2024-09-27 10:00:00,48.46,48.54,48.43,48.53,509459.0,47.1388,47.2166,47.1096,47.2069,509459.0
2024-09-27 10:10:00,48.53,48.57,48.49,48.54,281570.0,47.2069,47.2458,47.168,47.2166,281570.0
2024-09-27 10:20:00,48.55,48.6,48.54,48.56,175252.0,47.2264,47.275,47.2166,47.2361,175252.0
2024-09-27 10:30:00,48.56,48.57,48.47,48.49,387976.0,47.2361,47.2458,47.1486,47.168,387976.0
2024-09-27 10:40:00,48.49,48.52,48.44,48.45,380533.0,47.168,47.1972,47.1194,47.1291,380533.0
2024-09-27 10:50:00,48.46,48.46,48.4,48.4,305277.0,47.1388,47.1388,47.0805,47.0805,305277.0
2024-09-27 11:00:00,48.4,48.42,48.3,48.33,418836.0,47.0805,47.0999,46.9832,47.0124,418836.0
2024-09-27 11:10:00,48.33,48.37,48.32,48.32,390798.0,47.0124,47.0513,47.0026,47.0026,390798.0
2024-09-27 11:20:00,48.33,48.37,48.3,48.32,267965.0,47.0124,47.0513,46.9832,47.0026,267965.0
2024-09-27 11:30:00,48.31,48.32,48.25,48.27,195856.0,46.9929,47.0026,46.9346,46.954,195856.0
2024-09-27 11:40:00,48.26,48.31,48.23,48.29,196983.0,46.9443,46.9929,46.9151,46.9735,196983.0
2024-09-27 11:50:00,48.28,48.28,48.23,48.24,284018.0,46.9637,46.9637,46.9151,46.9248,284018.0
2024-09-27 12:00:00,48.24,48.3,48.22,48.27,205875.0,46.9248,46.9832,46.9054,46.954,205875.0
2024-09-27 12:10:00,48.27,48.28,48.23,48.27,266732.0,46.954,46.9637,46.9151,46.954,266732.0
2024-09-27 12:20:00,48.28,48.36,48.27,48.35,265945.0,46.9637,47.0416,46.954,47.0318,265945.0
2024-09-27 12:30:00,48.34,48.38,48.34,48.36,213772.0,47.0221,47.061,47.0221,47.0416,213772.0
2024-09-27 12:40:00,48.36,48.39,48.34,48.37,307582.0,47.0416,47.0707,47.0221,47.0513,307582.0
2024-09-27 12:50:00,48.37,48.4,48.37,48.38,280417.0,47.0513,47.0805,47.0513,47.061,280417.0
2024-09-27 13:00:00,48.38,48.41,48.32,48.33,392209.0,47.061,47.0902,47.0026,47.0124,392209.0
2024-09-27 13:10:00,48.33,48.36,48.32,48.33,245530.0,47.0124,47.0416,47.0026,47.0124,245530.0
2024-09-27 13:20:00,48.33,48.33,48.29,48.3,145109.0,47.0124,47.0124,46.9735,46.9832,145109.0
2024-09-27 13:30:00,48.3,48.32,48.24,48.25,360201.0,46.9832,47.0026,46.9248,46.9346,360201.0
2024-09-27 13:40:00,48.25,48.3,48.24,48.3,132922.0,46.9346,46.9832,46.9248,46.9832,132922.0
2024-09-27 13:50:00,48.3,48.38,48.29,48.38,228921.0,46.9832,47.061,46.9735,47.061,228921.0
2024-09-27 14:00:00,48.38,48.39,48.33,48.35,187467.0,47.061,47.0707,47.0124,47.0318,187467.0
2024-09-27 14:10:00,48.34,48.36,48.3,48.31,204225.0,47.0221,47.0416,46.9832,46.9929,204225.0
2024-09-27 14:20:00,48.33,48.33,48.23,48.24,225930.0,47.0124,47.0124,46.9151,46.9248,225930.0
2024-09-27 14:30:00,48.23,48.25,48.18,48.24,229509.0,46.9151,46.9346,46.8665,46.9248,229509.0
2024-09-27 14:40:00,48.23,48.3,48.22,48.29,138551.0,46.9151,46.9832,46.9054,46.9735,138551.0
2024-09-27 14:50:00,48.29,48.32,48.28,48.31,207205.0,46.9735,47.0026,46.9637,46.9929,207205.0
2024-09-27 15:00:00,48.3,48.3,48.26,48.27,220988.0,46.9832,46.9832,46.9443,46.954,220988.0
2024-09-27 15:10:00,48.27,48.28,48.24,48.26,274315.0,46.954,46.9637,46.9248,46.9443,274315.0
2024-09-27 15:20:00,48.27,48.28,48.25,48.27,167907.0,46.954,46.9637,46.9346,46.954,167907.0
2024-09-27 15:30:00,48.26,48.3,48.25,48.29,159980.0,46.9443,46.9832,46.9346,46.9735,159980.0
2024-09-27 15:40:00,48.28,48.29,48.26,48.26,169650.0,46.9637,46.9735,46.9443,46.9443,169650.0
2024-09-27 15:50:00,48.26,48.28,48.24,48.25,384877.0,46.9443,46.9637,46.9248,46.9346,384877.0
2024-09-30 09:30:00,48.3,48.3,48.14,48.15,842694.0,46.9832,46.9832,46.8276,46.8373,842694.0
2024-09-30 09:40:00,48.15,48.27,48.12,48.25,479935.0,46.8373,46.954,46.8081,46.9346,479935.0
2024-09-30 09:50:00,48.25,48.32,48.25,48.27,291485.0,46.9346,47.0026,46.9346,46.954,291485.0
2024-09-30 10:00:00,48.26,48.29,48.19,48.19,359947.0,46.9443,46.9735,46.8762,46.8762,359947.0
2024-09-30 10:10:00,48.19,48.22,48.1,48.11,288300.0,46.8762,46.9054,46.7886,46.7984,288300.0
2024-09-30 10:20:00,48.12,48.15,48.08,48.13,234877.0,46.8081,46.8373,46.7692,46.8178,234877.0
2024-09-30 10:30:00,48.13,48.24,48.12,48.23,769919.0,46.8178,46.9248,46.8081,46.9151,769919.0
2024-09-30 10:40:00,48.23,48.24,48.18,48.18,319600.0,46.9151,46.9248,46.8665,46.8665,319600.0
2024-09-30 10:50:00,48.18,48.19,48.09,48.1,229335.0,46.8665,46.8762,46.7789,46.7886,229335.0
2024-09-30 11:00:00,48.09,48.14,48.07,48.09,363490.0,46.7789,46.8276,46.7595,46.7789,363490.0
2024-09-30 11:10:00,48.09,48.15,48.09,48.1,221027.0,46.7789,46.8373,46.7789,46.7886,221027.0
2024-09-30 11:20:00,48.11,48.13,48.0,48.02,232857.0,46.7984,46.8178,46.6914,46.7108,232857.0
2024-09-30 11:30:00,48.03,48.03,47.86,47.87,284448.0,46.7205,46.7205,46.5552,46.5649,284448.0
2024-09-30 11:40:00,47.86,47.92,47.82,47.84,483997.0,46.5552,46.6135,46.5163,46.5357,483997.0
2024-09-30 11:50:00,47.84,47.86,47.8,47.8,355455.0,46.5357,46.5552,46.4968,46.4968,355455.0
2024-09-30 12:00:00,47.8,47.89,47.79,47.86,315204.0,46.4968,46.5844,46.4871,46.5552,315204.0
2024-09-30 12:10:00,47.86,47.92,47.82,47.9,195355.0,46.5552,46.6135,46.5163,46.5941,195355.0
2024-09-30 12:20:00,47.9,47.92,47.86,47.91,220783.0,46.5941,46.6135,46.5552,46.6038,220783.0
2024-09-30 12:30:00,47.9,47.92,47.86,47.9,211370.0,46.5941,46.6135,46.5552,46.5941,211370.0
2024-09-30 12:40:00,47.89,47.96,47.87,47.96,116266.0,46.5844,46.6525,46.5649,46.6525,116266.0
2024-09-30 12:50:00,47.96,47.97,47.93,47.96,224778.0,46.6525,46.6622,46.6233,46.6525,224778.0
2024-09-30 13:00:00,47.96,47.97,47.89,47.89,206956.0,46.6525,46.6622,46.5844,46.5844,206956.0
2024-09-30 13:10:00,47.88,47.92,47.87,47.89,218169.0,46.5746,46.6135,46.5649,46.5844,218169.0
2024-09-30 13:20:00,47.89,47.9,47.84,47.84,269951.0,46.5844,46.5941,46.5357,46.5357,269951.0
2024-09-30 13:30:00,47.84,47.89,47.84,47.88,317607.0,46.5357,46.5844,46.5357,46.5746,317607.0
2024-09-30 13:40:00,47.88,47.89,47.85,47.89,156361.0,46.5746,46.5844,46.5455,46.5844,156361.0
2024-09-30 13:50:00,47.89,47.97,47.88,47.96,298788.0,46.5844,46.6622,46.5746,46.6525,298788.0
2024-09-30 14:00:00,47.95,47.97,47.86,47.93,344752.0,46.6427,46.6622,46.5552,46.6233,344752.0
2024-09-30 14:10:00,47.92,47.93,47.76,47.77,465684.0,46.6135,46.6233,46.4579,46.4676,465684.0
2024-09-30 14:20:00,47.76,47.79,47.71,47.79,404471.0,46.4579,46.4871,46.4093,46.4871,404471.0
2024-09-30 14:30:00,47.79,47.85,47.75,47.84,309301.0,46.4871,46.5455,46.4482,46.5357,309301.0
2024-09-30 14:40:00,47.84,47.87,47.82,47.86,370492.0,46.5357,46.5649,46.5163,46.5552,370492.0
2024-09-30 14:50:00,47.86,47.88,47.82,47.82,253650.0,46.5552,46.5746,46.5163,46.5163,253650.0
2024-09-30 15:00:00,47.82,47.84,47.78,47.82,243047.0,46.5163,46.5357,46.4774,46.5163,243047.0
2024-09-30 15:10:00,47.82,47.82,47.77,47.81,239343.0,46.5163,46.5163,46.4676,46.5065,239343.0
2024-09-30 15:20:00,47.8,47.81,47.78,47.8,231502.0,46.4968,46.5065,46.4774,46.4968,231502.0
2024-09-30 15:30:00,47.8,47.8,47.77,47.8,228576.0,46.4968,46.4968,46.4676,46.4968,228576.0
2024-09-30 15:40:00,47.8,47.84,47.78,47.84,334803.0,46.4968,46.5357,46.4774,46.5357,334803.0
2024-09-30 15:50:00,47.84,47.88,47.81,47.84,826249.0,46.5357,46.5746,46.5065,46.5357,826249.0
2024-10-01 09:30:00,48.07,48.16,47.82,47.86,607472.0,46.7595,46.847,46.5163,46.5552,607472.0
2024-10-01 09:40:00,47.87,47.92,47.79,47.9,398984.0,46.5649,46.6135,46.4871,46.5941,398984.0
2024-10-01 09:50:00,47.89,48.0,47.86,47.94,338707.0,46.5844,46.6914,46.5552,46.633,338707.0
2024-10-01 10:00:00,47.95,48.04,47.85,47.85,318924.0,46.6427,46.7303,46.5455,46.5455,318924.0
2024-10-01 10:10:00,47.83,47.85,47.71,47.76,210724.0,46.526,46.5455,46.4093,46.4579,210724.0
2024-10-01 10:20:00,47.76,47.89,47.67,47.71,2465783.0,46.4579,46.5844,46.3704,46.4093,2465783.0
2024-10-01 10:30:00,47.71,47.85,47.65,47.84,260032.0,46.4093,46.5455,46.3509,46.5357,260032.0
2024-10-01 10:40:00,47.84,47.93,47.81,47.82,134735.0,46.5357,46.6233,46.5065,46.5163,134735.0
2024-10-01 10:50:00,47.82,47.87,47.8,47.85,320843.0,46.5163,46.5649,46.4968,46.5455,320843.0
2024-10-01 11:00:00,47.86,47.88,47.69,47.69,371704.0,46.5552,46.5746,46.3898,46.3898,371704.0
2024-10-01 11:10:00,47.69,47.78,47.68,47.78,104926.0,46.3898,46.4774,46.3801,46.4774,104926.0
2024-10-01 11:20:00,47.78,47.88,47.77,47.87,227127.0,46.4774,46.5746,46.4676,46.5649,227127.0
2024-10-01 11:30:00,47.86,47.92,47.84,47.91,235258.0,46.5552,46.6135,46.5357,46.6038,235258.0
2024-10-01 11:40:00,47.92,47.96,47.88,47.92,244932.0,46.6135,46.6525,46.5746,46.6135,244932.0
2024-10-01 11:50:00,47.92,47.97,47.92,47.94,135277.0,46.6135,46.6622,46.6135,46.633,135277.0
2024-10-01 12:00:00,47.93,48.04,47.92,48.04,170421.0,46.6233,46.7303,46.6135,46.7303,170421.0
2024-10-01 12:10:00,48.04,48.1,48.02,48.03,185847.0,46.7303,46.7886,46.7108,46.7205,185847.0
2024-10-01 12:20:00,48.02,48.03,47.97,48.03,264639.0,46.7108,46.7205,46.6622,46.7205,264639.0
2024-10-01 12:30:00,48.02,48.03,47.9,47.91,444792.0,46.7108,46.7205,46.5941,46.6038,444792.0
2024-10-01 12:40:00,47.91,47.94,47.82,47.82,254194.0,46.6038,46.633,46.5163,46.5163,254194.0
2024-10-01 12:50:00,47.83,47.97,47.81,47.93,214333.0,46.526,46.6622,46.5065,46.6233,214333.0
2024-10-01 13:00:00,47.93,47.93,47.84,47.88,200790.0,46.6233,46.6233,46.5357,46.5746,200790.0
2024-10-01 13:10:00,47.88,47.88,47.76,47.77,149068.0,46.5746,46.5746,46.4579,46.4676,149068.0
2024-10-01 13:20:00,47.78,47.81,47.76,47.8,126965.0,46.4774,46.5065,46.4579,46.4968,126965.0
2024-10-01 13:30:00,47.8,47.91,47.78,47.88,338045.0,46.4968,46.6038,46.4774,46.5746,338045.0
2024-10-01 13:40:00,47.87,47.95,47.86,47.91,531182.0,46.5649,46.6427,46.5552,46.6038,531182.0
2024-10-01 13:50:00,47.91,48.01,47.91,48.0,399668.0,46.6038,46.7011,46.6038,46.6914,399668.0
2024-10-01 14:00:00,48.0,48.06,47.99,48.04,410352.0,46.6914,46.7497,46.6816,46.7303,410352.0
2024-10-01 14:10:00,48.05,48.13,48.03,48.13,672451.0,46.74,46.8178,46.7205,46.8178,672451.0
2024-10-01 14:20:00,48.13,48.19,48.12,48.19,210001.0,46.8178,46.8762,46.8081,46.8762,210001.0
2024-10-01 14:30:00,48.18,48.22,48.16,48.19,301104.0,46.8665,46.9054,46.847,46.8762,301104.0
2024-10-01 14:40:00,48.19,48.19,48.16,48.19,259542.0,46.8762,46.8762,46.847,46.8762,259542.0
2024-10-01 14:50:00,48.19,48.21,48.15,48.19,193383.0,46.8762,46.8956,46.8373,46.8762,193383.0
2024-10-01 15:00:00,48.19,48.22,48.16,48.22,265787.0,46.8762,46.9054,46.847,46.9054,265787.0
2024-10-01 15:10:00,48.22,48.22,48.15,48.16,286806.0,46.9054,46.9054,46.8373,46.847,286806.0
2024-10-01 15:20:00,48.16,48.2,48.16,48.19,305946.0,46.847,46.8859,46.847,46.8762,305946.0
2024-10-01 15:30:00,48.2,48.2,48.12,48.16,326033.0,46.8859,46.8859,46.8081,46.847,326033.0
2024-10-01 15:40:00,48.16,48.17,48.14,48.16,401528.0,46.847,46.8567,46.8276,46.847,401528.0
2024-10-01 15:50:00,48.16,48.22,48.15,48.2,984520.0,46.847,46.9054,46.8373,46.8859,984520.0
2024-10-02 09:30:00,49.12,49.14,48.87,48.9,412407.0,47.7808,47.8003,47.5376,47.5668,412407.0
2024-10-02 09:40:00,48.92,48.93,48.73,48.92,308400.0,47.5863,47.596,47.4015,47.5863,308400.0
2024-10-02 09:50:00,48.93,48.98,48.85,48.86,709614.0,47.596,47.6446,47.5182,47.5279,709614.0
2024-10-02 10:00:00,48.87,49.03,48.87,48.97,379985.0,47.5376,47.6933,47.5376,47.6349,379985.0
2024-10-02 10:10:00,48.98,49.09,48.94,49.04,646674.0,47.6446,47.7517,47.6057,47.703,646674.0
2024-10-02 10:20:00,49.05,49.09,48.83,48.87,294770.0,47.7127,47.7517,47.4987,47.5376,294770.0
2024-10-02 10:30:00,48.87,48.95,48.82,48.89,221041.0,47.5376,47.6155,47.489,47.5571,221041.0
2024-10-02 10:40:00,48.88,48.99,48.86,48.98,207417.0,47.5474,47.6544,47.5279,47.6446,207417.0
2024-10-02 10:50:00,48.99,48.99,48.77,48.78,186783.0,47.6544,47.6544,47.4404,47.4501,186783.0
2024-10-02 11:00:00,48.78,48.86,48.75,48.8,220968.0,47.4501,47.5279,47.4209,47.4696,220968.0
2024-10-02 11:10:00,48.8,48.87,48.75,48.85,195565.0,47.4696,47.5376,47.4209,47.5182,195565.0
2024-10-02 11:20:00,48.84,48.86,48.76,48.83,142516.0,47.5085,47.5279,47.4306,47.4987,142516.0
2024-10-02 11:30:00,48.81,48.95,48.81,48.87,140563.0,47.4793,47.6155,47.4793,47.5376,140563.0
2024-10-02 11:40:00,48.87,48.94,48.83,48.94,142589.0,47.5376,47.6057,47.4987,47.6057,142589.0
2024-10-02 11:50:00,48.96,48.96,48.88,48.93,197806.0,47.6252,47.6252,47.5474,47.596,197806.0
2024-10-02 12:00:00,48.93,49.09,48.92,49.02,333911.0,47.596,47.7517,47.5863,47.6836,333911.0
2024-10-02 12:10:00,49.02,49.05,49.0,49.01,169209.0,47.6836,47.7127,47.6641,47.6738,169209.0
2024-10-02 12:20:00,49.01,49.07,48.98,49.02,125879.0,47.6738,47.7322,47.6446,47.6836,125879.0
2024-10-02 12:30:00,49.02,49.02,48.96,49.0,272324.0,47.6836,47.6836,47.6252,47.6641,272324.0
2024-10-02 12:40:00,48.99,49.05,48.98,49.01,228735.0,47.6544,47.7127,47.6446,47.6738,228735.0
2024-10-02 12:50:00,49.01,49.01,48.92,48.93,198767.0,47.6738,47.6738,47.5863,47.596,198767.0
2024-10-02 13:00:00,48.92,48.96,48.92,48.93,130197.0,47.5863,47.6252,47.5863,47.596,130197.0
2024-10-02 13:10:00,48.93,48.94,48.89,48.9,93777.0,47.596,47.6057,47.5571,47.5668,93777.0
2024-10-02 13:20:00,48.9,48.98,48.89,48.96,269351.0,47.5668,47.6446,47.5571,47.6252,269351.0
2024-10-02 13:30:00,48.95,48.96,48.85,48.93,261041.0,47.6155,47.6252,47.5182,47.596,261041.0
2024-10-02 13:40:00,48.93,48.97,48.91,48.97,126987.0,47.596,47.6349,47.5766,47.6349,126987.0
2024-10-02 13:50:00,48.97,49.0,48.95,48.99,534826.0,47.6349,47.6641,47.6155,47.6544,534826.0
2024-10-02 14:00:00,48.99,49.0,48.95,48.98,284463.0,47.6544,47.6641,47.6155,47.6446,284463.0
2024-10-02 14:10:00,48.98,49.01,48.96,49.0,153558.0,47.6446,47.6738,47.6252,47.6641,153558.0
2024-10-02 14:20:00,49.0,49.02,48.92,48.96,145854.0,47.6641,47.6836,47.5863,47.6252,145854.0
2024-10-02 14:30:00,48.97,48.99,48.93,48.97,238669.0,47.6349,47.6544,47.596,47.6349,238669.0
2024-10-02 14:40:00,48.97,48.99,48.95,48.97,176006.0,47.6349,47.6544,47.6155,47.6349,176006.0
2024-10-02 14:50:00,48.98,49.02,48.96,49.02,263618.0,47.6446,47.6836,47.6252,47.6836,263618.0
2024-10-02 15:00:00,49.01,49.02,48.95,48.99,420476.0,47.6738,47.6836,47.6155,47.6544,420476.0
2024-10-02 15:10:00,48.98,49.01,48.98,48.99,132106.0,47.6446,47.6738,47.6446,47.6544,132106.0
2024-10-02 15:20:00,49.0,49.04,48.99,49.04,276692.0,47.6641,47.703,47.6544,47.703,276692.0
2024-10-02 15:30:00,49.04,49.07,49.02,49.07,200891.0,47.703,47.7322,47.6836,47.7322,200891.0
2024-10-02 15:40:00,49.06,49.13,49.05,49.13,411693.0,47.7225,47.7906,47.7127,47.7906,411693.0
2024-10-02 15:50:00,49.13,49.2,49.1,49.19,686808.0,47.7906,47.8587,47.7614,47.8489,686808.0
2024-10-03 09:30:00,48.17,48.41,48.11,48.32,627145.0,46.8567,47.0902,46.7984,47.0026,627145.0
2024-10-03 09:40:00,48.32,48.52,48.27,48.51,505384.0,47.0026,47.1972,46.954,47.1875,505384.0
2024-10-03 09:50:00,48.5,48.62,48.46,48.55,529986.0,47.1777,47.2945,47.1388,47.2264,529986.0
2024-10-03 10:00:00,48.56,48.68,48.52,48.67,399606.0,47.2361,47.3528,47.1972,47.3431,399606.0
2024-10-03 10:10:00,48.66,48.68,48.51,48.57,524058.0,47.3334,47.3528,47.1875,47.2458,524058.0
2024-10-03 10:20:00,48.57,48.57,48.45,48.53,651248.0,47.2458,47.2458,47.1291,47.2069,651248.0
2024-10-03 10:30:00,48.52,48.54,48.35,48.36,493713.0,47.1972,47.2166,47.0318,47.0416,493713.0
2024-10-03 10:40:00,48.36,48.4,48.28,48.38,596894.0,47.0416,47.0805,46.9637,47.061,596894.0
2024-10-03 10:50:00,48.38,48.42,48.29,48.3,355885.0,47.061,47.0999,46.9735,46.9832,355885.0
2024-10-03 11:00:00,48.29,48.41,48.29,48.39,469677.0,46.9735,47.0902,46.9735,47.0707,469677.0
2024-10-03 11:10:00,48.38,48.47,48.35,48.45,258275.0,47.061,47.1486,47.0318,47.1291,258275.0
2024-10-03 11:20:00,48.44,48.5,48.43,48.48,97562.0,47.1194,47.1777,47.1096,47.1583,97562.0
2024-10-03 11:30:00,48.49,48.52,48.47,48.49,90566.0,47.168,47.1972,47.1486,47.168,90566.0
2024-10-03 11:40:00,48.5,48.53,48.47,48.5,111175.0,47.1777,47.2069,47.1486,47.1777,111175.0
2024-10-03 11:50:00,48.5,48.54,48.46,48.46,175484.0,47.1777,47.2166,47.1388,47.1388,175484.0
2024-10-03 12:00:00,48.46,48.51,48.45,48.51,107632.0,47.1388,47.1875,47.1291,47.1875,107632.0
2024-10-03 12:10:00,48.51,48.56,48.5,48.55,116392.0,47.1875,47.2361,47.1777,47.2264,116392.0
2024-10-03 12:20:00,48.55,48.58,48.54,48.57,82048.0,47.2264,47.2556,47.2166,47.2458,82048.0
2024-10-03 12:30:00,48.57,48.66,48.54,48.64,323260.0,47.2458,47.3334,47.2166,47.3139,323260.0
2024-10-03 12:40:00,48.64,48.64,48.51,48.52,373327.0,47.3139,47.3139,47.1875,47.1972,373327.0
2024-10-03 12:50:00,48.52,48.52,48.46,48.47,192514.0,47.1972,47.1972,47.1388,47.1486,192514.0
2024-10-03 13:00:00,48.47,48.48,48.42,48.48,164828.0,47.1486,47.1583,47.0999,47.1583,164828.0
2024-10-03 13:10:00,48.48,48.5,48.43,48.43,159632.0,47.1583,47.1777,47.1096,47.1096,159632.0
2024-10-03 13:20:00,48.44,48.53,48.44,48.47,263221.0,47.1194,47.2069,47.1194,47.1486,263221.0
2024-10-03 13:30:00,48.46,48.51,48.44,48.45,306856.0,47.1388,47.1875,47.1194,47.1291,306856.0
2024-10-03 13:40:00,48.44,48.49,48.42,48.46,225388.0,47.1194,47.168,47.0999,47.1388,225388.0
2024-10-03 13:50:00,48.45,48.49,48.44,48.48,125741.0,47.1291,47.168,47.1194,47.1583,125741.0
2024-10-03 14:00:00,48.48,48.49,48.45,48.48,185195.0,47.1583,47.168,47.1291,47.1583,185195.0
2024-10-03 14:10:00,48.48,48.53,48.48,48.53,218055.0,47.1583,47.2069,47.1583,47.2069,218055.0
2024-10-03 14:20:00,48.54,48.54,48.48,48.53,120338.0,47.2166,47.2166,47.1583,47.2069,120338.0
2024-10-03 14:30:00,48.52,48.54,48.5,48.53,129740.0,47.1972,47.2166,47.1777,47.2069,129740.0
2024-10-03 14:40:00,48.54,48.56,48.52,48.53,120010.0,47.2166,47.2361,47.1972,47.2069,120010.0
2024-10-03 14:50:00,48.54,48.55,48.5,48.51,227925.0,47.2166,47.2264,47.1777,47.1875,227925.0
2024-10-03 15:00:00,48.5,48.51,48.46,48.48,310357.0,47.1777,47.1875,47.1388,47.1583,310357.0
2024-10-03 15:10:00,48.47,48.48,48.44,48.46,259807.0,47.1486,47.1583,47.1194,47.1388,259807.0
2024-10-03 15:20:00,48.46,48.48,48.45,48.46,289529.0,47.1388,47.1583,47.1291,47.1388,289529.0
2024-10-03 15:30:00,48.46,48.49,48.45,48.47,275377.0,47.1388,47.168,47.1291,47.1486,275377.0
2024-10-03 15:40:00,48.46,48.47,48.43,48.47,342875.0,47.1388,47.1486,47.1096,47.1486,342875.0
2024-10-03 15:50:00,48.47,48.49,48.42,48.47,1016330.0,47.1486,47.168,47.0999,47.1486,1016330.0
2024-10-04 09:30:00,48.93,48.93,48.7,48.85,418185.0,47.596,47.596,47.3723,47.5182,418185.0
2024-10-04 09:40:00,48.85,48.89,48.79,48.81,309804.0,47.5182,47.5571,47.4598,47.4793,309804.0
2024-10-04 09:50:00,48.81,48.84,48.73,48.79,281447.0,47.4793,47.5085,47.4015,47.4598,281447.0
2024-10-04 10:00:00,48.78,48.9,48.73,48.85,239385.0,47.4501,47.5668,47.4015,47.5182,239385.0
2024-10-04 10:10:00,48.84,49.0,48.82,48.95,321296.0,47.5085,47.6641,47.489,47.6155,321296.0
2024-10-04 10:20:00,48.95,48.95,48.85,48.86,241966.0,47.6155,47.6155,47.5182,47.5279,241966.0
2024-10-04 10:30:00,48.85,48.88,48.77,48.78,371133.0,47.5182,47.5474,47.4404,47.4501,371133.0
2024-10-04 10:40:00,48.78,48.89,48.78,48.88,147713.0,47.4501,47.5571,47.4501,47.5474,147713.0
2024-10-04 10:50:00,48.88,48.93,48.84,48.87,235728.0,47.5474,47.596,47.5085,47.5376,235728.0
2024-10-04 11:00:00,48.87,48.89,48.83,48.84,157806.0,47.5376,47.5571,47.4987,47.5085,157806.0
2024-10-04 11:10:00,48.84,48.87,48.8,48.8,326382.0,47.5085,47.5376,47.4696,47.4696,326382.0
2024-10-04 11:20:00,48.81,48.81,48.72,48.74,217060.0,47.4793,47.4793,47.3917,47.4112,217060.0
2024-10-04 11:30:00,48.74,48.79,48.71,48.79,117500.0,47.4112,47.4598,47.382,47.4598,117500.0
2024-10-04 11:40:00,48.79,48.87,48.77,48.8,165906.0,47.4598,47.5376,47.4404,47.4696,165906.0
2024-10-04 11:50:00,48.79,48.86,48.78,48.86,147051.0,47.4598,47.5279,47.4501,47.5279,147051.0
2024-10-04 12:00:00,48.87,48.88,48.81,48.82,263691.0,47.5376,47.5474,47.4793,47.489,263691.0
2024-10-04 12:10:00,48.82,48.86,48.81,48.85,347048.0,47.489,47.5279,47.4793,47.5182,347048.0
2024-10-04 12:20:00,48.85,48.86,48.8,48.83,93685.0,47.5182,47.5279,47.4696,47.4987,93685.0
2024-10-04 12:30:00,48.83,48.88,48.79,48.88,88267.0,47.4987,47.5474,47.4598,47.5474,88267.0
2024-10-04 12:40:00,48.88,48.91,48.85,48.89,163625.0,47.5474,47.5766,47.5182,47.5571,163625.0
2024-10-04 12:50:00,48.89,48.91,48.87,48.89,115490.0,47.5571,47.5766,47.5376,47.5571,115490.0
2024-10-04 13:00:00,48.88,48.9,48.85,48.88,133699.0,47.5474,47.5668,47.5182,47.5474,133699.0
2024-10-04 13:10:00,48.89,48.93,48.88,48.92,148577.0,47.5571,47.596,47.5474,47.5863,148577.0
2024-10-04 13:20:00,48.92,48.96,48.92,48.93,95484.0,47.5863,47.6252,47.5863,47.596,95484.0
2024-10-04 13:30:00,48.94,48.95,48.85,48.9,139129.0,47.6057,47.6155,47.5182,47.5668,139129.0
2024-10-04 13:40:00,48.9,48.95,48.89,48.92,195548.0,47.5668,47.6155,47.5571,47.5863,195548.0
2024-10-04 13:50:00,48.92,48.93,48.87,48.89,170988.0,47.5863,47.596,47.5376,47.5571,170988.0
2024-10-04 14:00:00,48.89,48.91,48.88,48.91,119970.0,47.5571,47.5766,47.5474,47.5766,119970.0
2024-10-04 14:10:00,48.9,48.91,48.88,48.9,152833.0,47.5668,47.5766,47.5474,47.5668,152833.0
2024-10-04 14:20:00,48.9,48.93,48.89,48.91,108246.0,47.5668,47.596,47.5571,47.5766,108246.0
2024-10-04 14:30:00,48.91,48.93,48.89,48.92,126765.0,47.5766,47.596,47.5571,47.5863,126765.0
2024-10-04 14:40:00,48.92,48.93,48.9,48.93,48503.0,47.5863,47.596,47.5668,47.596,48503.0
2024-10-04 14:50:00,48.93,48.97,48.92,48.96,125900.0,47.596,47.6349,47.5863,47.6252,125900.0
2024-10-04 15:00:00,48.95,48.96,48.93,48.93,118830.0,47.6155,47.6252,47.596,47.596,118830.0
2024-10-04 15:10:00,48.93,48.94,48.91,48.93,248538.0,47.596,47.6057,47.5766,47.596,248538.0
2024-10-04 15:20:00,48.93,48.96,48.92,48.95,255855.0,47.596,47.6252,47.5863,47.6155,255855.0
2024-10-04 15:30:00,48.95,49.0,48.94,49.0,156100.0,47.6155,47.6641,47.6057,47.6641,156100.0
2024-10-04 15:40:00,48.99,49.03,48.99,49.03,237700.0,47.6544,47.6933,47.6544,47.6933,237700.0
2024-10-04 15:50:00,49.03,49.06,49.02,49.05,332054.0,47.6933,47.7225,47.6836,47.7127,332054.0
2024-10-07 09:30:00,49.39,49.45,49.28,49.43,610268.0,48.0435,48.1018,47.9365,48.0824,610268.0
2024-10-07 09:40:00,49.42,49.44,49.35,49.43,255314.0,48.0727,48.0921,48.0046,48.0824,255314.0
2024-10-07 09:50:00,49.43,49.47,49.36,49.41,131420.0,48.0824,48.1213,48.0143,48.0629,131420.0
2024-10-07 10:00:00,49.42,49.45,49.39,49.41,223447.0,48.0727,48.1018,48.0435,48.0629,223447.0
2024-10-07 10:10:00,49.42,49.48,49.38,49.38,298873.0,48.0727,48.131,48.0337,48.0337,298873.0
2024-10-07 10:20:00,49.38,49.4,49.34,49.36,156042.0,48.0337,48.0532,47.9948,48.0143,156042.0
2024-10-07 10:30:00,49.36,49.36,49.26,49.29,195502.0,48.0143,48.0143,47.917,47.9462,195502.0
2024-10-07 10:40:00,49.29,49.34,49.27,49.28,194556.0,47.9462,47.9948,47.9267,47.9365,194556.0
2024-10-07 10:50:00,49.28,49.3,49.2,49.21,222978.0,47.9365,47.9559,47.8587,47.8684,222978.0
2024-10-07 11:00:00,49.21,49.23,49.11,49.14,195443.0,47.8684,47.8878,47.7711,47.8003,195443.0
2024-10-07 11:10:00,49.14,49.2,49.1,49.19,196289.0,47.8003,47.8587,47.7614,47.8489,196289.0
2024-10-07 11:20:00,49.19,49.25,49.19,49.23,215489.0,47.8489,47.9073,47.8489,47.8878,215489.0
2024-10-07 11:30:00,49.23,49.26,49.2,49.21,636503.0,47.8878,47.917,47.8587,47.8684,636503.0
2024-10-07 11:40:00,49.21,49.24,49.15,49.18,315786.0,47.8684,47.8976,47.81,47.8392,315786.0
2024-10-07 11:50:00,49.18,49.25,49.16,49.23,282704.0,47.8392,47.9073,47.8197,47.8878,282704.0
2024-10-07 12:00:00,49.23,49.27,49.21,49.23,200650.0,47.8878,47.9267,47.8684,47.8878,200650.0
2024-10-07 12:10:00,49.23,49.26,49.22,49.25,159256.0,47.8878,47.917,47.8781,47.9073,159256.0
2024-10-07 12:20:00,49.25,49.26,49.22,49.23,147434.0,47.9073,47.917,47.8781,47.8878,147434.0
2024-10-07 12:30:00,49.23,49.28,49.22,49.25,226266.0,47.8878,47.9365,47.8781,47.9073,226266.0
2024-10-07 12:40:00,49.25,49.28,49.24,49.27,246258.0,47.9073,47.9365,47.8976,47.9267,246258.0
2024-10-07 12:50:00,49.27,49.33,49.26,49.33,119028.0,47.9267,47.9851,47.917,47.9851,119028.0
2024-10-07 13:00:00,49.33,49.35,49.32,49.35,89926.0,47.9851,48.0046,47.9754,48.0046,89926.0
2024-10-07 13:10:00,49.36,49.38,49.33,49.38,265744.0,48.0143,48.0337,47.9851,48.0337,265744.0
2024-10-07 13:20:00,49.38,49.41,49.36,49.39,219589.0,48.0337,48.0629,48.0143,48.0435,219589.0
2024-10-07 13:30:00,49.39,49.45,49.38,49.44,202540.0,48.0435,48.1018,48.0337,48.0921,202540.0
2024-10-07 13:40:00,49.44,49.47,49.44,49.45,142577.0,48.0921,48.1213,48.0921,48.1018,142577.0
2024-10-07 13:50:00,49.44,49.45,49.38,49.44,513254.0,48.0921,48.1018,48.0337,48.0921,513254.0
2024-10-07 14:00:00,49.44,49.44,49.36,49.37,161139.0,48.0921,48.0921,48.0143,48.024,161139.0
2024-10-07 14:10:00,49.38,49.39,49.36,49.36,199791.0,48.0337,48.0435,48.0143,48.0143,199791.0
2024-10-07 14:20:00,49.36,49.39,49.34,49.35,121414.0,48.0143,48.0435,47.9948,48.0046,121414.0
2024-10-07 14:30:00,49.34,49.37,49.27,49.35,366928.0,47.9948,48.024,47.9267,48.0046,366928.0
2024-10-07 14:40:00,49.35,49.39,49.22,49.25,289613.0,48.0046,48.0435,47.8781,47.9073,289613.0
2024-10-07 14:50:00,49.25,49.26,49.18,49.18,270713.0,47.9073,47.917,47.8392,47.8392,270713.0
2024-10-07 15:00:00,49.18,49.22,49.15,49.21,233494.0,47.8392,47.8781,47.81,47.8684,233494.0
2024-10-07 15:10:00,49.22,49.26,49.19,49.26,238718.0,47.8781,47.917,47.8489,47.917,238718.0
2024-10-07 15:20:00,49.26,49.34,49.25,49.33,233351.0,47.917,47.9948,47.9073,47.9851,233351.0
2024-10-07 15:30:00,49.33,49.42,49.3,49.4,445943.0,47.9851,48.0727,47.9559,48.0532,445943.0
2024-10-07 15:40:00,49.4,49.5,49.37,49.5,301160.0,48.0532,48.1505,48.024,48.1505,301160.0
2024-10-07 15:50:00,49.5,49.57,49.45,49.5,899086.0,48.1505,48.2186,48.1018,48.1505,899086.0
2024-10-08 09:30:00,48.08,48.18,47.94,48.12,814168.0,46.7692,46.8665,46.633,46.8081,814168.0
2024-10-08 09:40:00,48.1,48.1,47.97,48.0,457641.0,46.7886,46.7886,46.6622,46.6914,457641.0
2024-10-08 09:50:00,48.0,48.0,47.89,48.0,239641.0,46.6914,46.6914,46.5844,46.6914,239641.0
2024-10-08 10:00:00,47.99,48.08,47.95,48.05,304513.0,46.6816,46.7692,46.6427,46.74,304513.0
2024-10-08 10:10:00,48.05,48.07,47.93,47.98,308805.0,46.74,46.7595,46.6233,46.6719,308805.0
2024-10-08 10:20:00,47.99,48.02,47.92,47.95,251420.0,46.6816,46.7108,46.6135,46.6427,251420.0
2024-10-08 10:30:00,47.94,47.97,47.91,47.97,444626.0,46.633,46.6622,46.6038,46.6622,444626.0
2024-10-08 10:40:00,47.98,48.04,47.96,48.03,221560.0,46.6719,46.7303,46.6525,46.7205,221560.0
2024-10-08 10:50:00,48.03,48.13,48.01,48.1,170189.0,46.7205,46.8178,46.7011,46.7886,170189.0
2024-10-08 11:00:00,48.11,48.13,48.04,48.05,222486.0,46.7984,46.8178,46.7303,46.74,222486.0
2024-10-08 11:10:00,48.06,48.07,48.0,48.02,200034.0,46.7497,46.7595,46.6914,46.7108,200034.0
2024-10-08 11:20:00,48.0,48.04,47.91,47.92,335695.0,46.6914,46.7303,46.6038,46.6135,335695.0
2024-10-08 11:30:00,47.93,47.95,47.9,47.95,227388.0,46.6233,46.6427,46.5941,46.6427,227388.0
2024-10-08 11:40:00,47.94,48.02,47.93,48.02,396391.0,46.633,46.7108,46.6233,46.7108,396391.0
2024-10-08 11:50:00,48.03,48.12,48.02,48.12,275292.0,46.7205,46.8081,46.7108,46.8081,275292.0
2024-10-08 12:00:00,48.13,48.14,48.04,48.06,229932.0,46.8178,46.8276,46.7303,46.7497,229932.0
2024-10-08 12:10:00,48.06,48.1,48.03,48.09,91249.0,46.7497,46.7886,46.7205,46.7789,91249.0
2024-10-08 12:20:00,48.09,48.1,47.99,48.06,192973.0,46.7789,46.7886,46.6816,46.7497,192973.0
2024-10-08 12:30:00,48.06,48.08,48.04,48.05,173229.0,46.7497,46.7692,46.7303,46.74,173229.0
2024-10-08 12:40:00,48.05,48.07,47.94,47.96,282947.0,46.74,46.7595,46.633,46.6525,282947.0
2024-10-08 12:50:00,47.95,47.98,47.94,47.97,164869.0,46.6427,46.6719,46.633,46.6622,164869.0
2024-10-08 13:00:00,47.96,47.96,47.85,47.86,405731.0,46.6525,46.6525,46.5455,46.5552,405731.0
2024-10-08 13:10:00,47.86,47.88,47.8,47.82,136727.0,46.5552,46.5746,46.4968,46.5163,136727.0
2024-10-08 13:20:00,47.82,47.88,47.81,47.86,159674.0,46.5163,46.5746,46.5065,46.5552,159674.0
2024-10-08 13:30:00,47.85,47.93,47.85,47.91,98182.0,46.5455,46.6233,46.5455,46.6038,98182.0
2024-10-08 13:40:00,47.9,47.92,47.85,47.85,369887.0,46.5941,46.6135,46.5455,46.5455,369887.0
2024-10-08 13:50:00,47.85,47.88,47.84,47.84,612796.0,46.5455,46.5746,46.5357,46.5357,612796.0
2024-10-08 14:00:00,47.84,47.87,47.81,47.84,439452.0,46.5357,46.5649,46.5065,46.5357,439452.0
2024-10-08 14:10:00,47.84,47.87,47.82,47.84,253323.0,46.5357,46.5649,46.5163,46.5357,253323.0
2024-10-08 14:20:00,47.84,47.84,47.79,47.83,334147.0,46.5357,46.5357,46.4871,46.526,334147.0
2024-10-08 14:30:00,47.84,47.86,47.82,47.85,339244.0,46.5357,46.5552,46.5163,46.5455,339244.0
2024-10-08 14:40:00,47.85,47.89,47.85,47.86,172738.0,46.5455,46.5844,46.5455,46.5552,172738.0
2024-10-08 14:50:00,47.86,47.86,47.82,47.82,156052.0,46.5552,46.5552,46.5163,46.5163,156052.0
2024-10-08 15:00:00,47.83,47.83,47.63,47.65,1206605.0,46.526,46.526,46.3315,46.3509,1206605.0
2024-10-08 15:10:00,47.65,47.73,47.64,47.71,376111.0,46.3509,46.4287,46.3412,46.4093,376111.0
2024-10-08 15:20:00,47.71,47.74,47.68,47.71,543439.0,46.4093,46.4385,46.3801,46.4093,543439.0
2024-10-08 15:30:00,47.71,47.83,47.69,47.83,760822.0,46.4093,46.526,46.3898,46.526,760822.0
2024-10-08 15:40:00,47.82,47.9,47.79,47.89,272115.0,46.5163,46.5941,46.4871,46.5844,272115.0
2024-10-08 15:50:00,47.89,48.09,47.88,48.03,639492.0,46.5844,46.7789,46.5746,46.7205,639492.0
2024-10-09 09:30:00,47.3,47.38,47.22,47.37,500247.0,46.0105,46.0883,45.9326,46.0785,500247.0
2024-10-09 09:40:00,47.37,47.55,47.36,47.53,582454.0,46.0785,46.2536,46.0688,46.2342,582454.0
2024-10-09 09:50:00,47.53,47.58,47.48,47.53,686294.0,46.2342,46.2828,46.1855,46.2342,686294.0
2024-10-09 10:00:00,47.53,47.55,47.46,47.53,633453.0,46.2342,46.2536,46.1661,46.2342,633453.0
2024-10-09 10:10:00,47.53,47.59,47.5,47.55,929146.0,46.2342,46.2925,46.205,46.2536,929146.0
2024-10-09 10:20:00,47.56,47.59,47.52,47.59,1341955.0,46.2634,46.2925,46.2245,46.2925,1341955.0
2024-10-09 10:30:00,47.58,47.59,47.5,47.52,382525.0,46.2828,46.2925,46.205,46.2245,382525.0
2024-10-09 10:40:00,47.51,47.52,47.43,47.49,153483.0,46.2147,46.2245,46.1369,46.1953,153483.0
2024-10-09 10:50:00,47.5,47.61,47.47,47.61,204905.0,46.205,46.312,46.1758,46.312,204905.0
2024-10-09 11:00:00,47.61,47.78,47.61,47.78,373555.0,46.312,46.4774,46.312,46.4774,373555.0
2024-10-09 11:10:00,47.78,47.78,47.63,47.68,321973.0,46.4774,46.4774,46.3315,46.3801,321973.0
2024-10-09 11:20:00,47.68,47.77,47.68,47.7,276470.0,46.3801,46.4676,46.3801,46.3995,276470.0
2024-10-09 11:30:00,47.7,47.76,47.69,47.75,305052.0,46.3995,46.4579,46.3898,46.4482,305052.0
2024-10-09 11:40:00,47.76,47.8,47.75,47.78,328128.0,46.4579,46.4968,46.4482,46.4774,328128.0
2024-10-09 11:50:00,47.78,47.8,47.73,47.79,364591.0,46.4774,46.4968,46.4287,46.4871,364591.0
2024-10-09 12:00:00,47.8,47.8,47.72,47.75,233556.0,46.4968,46.4968,46.419,46.4482,233556.0
2024-10-09 12:10:00,47.76,47.78,47.71,47.73,289537.0,46.4579,46.4774,46.4093,46.4287,289537.0
2024-10-09 12:20:00,47.73,47.81,47.72,47.78,239990.0,46.4287,46.5065,46.419,46.4774,239990.0
2024-10-09 12:30:00,47.77,47.78,47.74,47.75,242036.0,46.4676,46.4774,46.4385,46.4482,242036.0
2024-10-09 12:40:00,47.75,47.77,47.73,47.76,186956.0,46.4482,46.4676,46.4287,46.4579,186956.0
2024-10-09 12:50:00,47.76,47.77,47.7,47.73,316360.0,46.4579,46.4676,46.3995,46.4287,316360.0
2024-10-09 13:00:00,47.72,47.75,47.7,47.73,166442.0,46.419,46.4482,46.3995,46.4287,166442.0
2024-10-09 13:10:00,47.73,47.74,47.69,47.7,164915.0,46.4287,46.4385,46.3898,46.3995,164915.0
2024-10-09 13:20:00,47.7,47.7,47.65,47.66,226648.0,46.3995,46.3995,46.3509,46.3606,226648.0
2024-10-09 13:30:00,47.66,47.69,47.66,47.69,177359.0,46.3606,46.3898,46.3606,46.3898,177359.0
2024-10-09 13:40:00,47.68,47.71,47.68,47.69,139220.0,46.3801,46.4093,46.3801,46.3898,139220.0
2024-10-09 13:50:00,47.69,47.7,47.64,47.68,163666.0,46.3898,46.3995,46.3412,46.3801,163666.0
2024-10-09 14:00:00,47.69,47.73,47.67,47.71,88994.0,46.3898,46.4287,46.3704,46.4093,88994.0
2024-10-09 14:10:00,47.71,47.76,47.7,47.75,261294.0,46.4093,46.4579,46.3995,46.4482,261294.0
2024-10-09 14:20:00,47.75,47.82,47.73,47.81,214517.0,46.4482,46.5163,46.4287,46.5065,214517.0
2024-10-09 14:30:00,47.81,47.82,47.75,47.77,248164.0,46.5065,46.5163,46.4482,46.4676,248164.0
2024-10-09 14:40:00,47.76,47.79,47.75,47.75,188692.0,46.4579,46.4871,46.4482,46.4482,188692.0
2024-10-09 14:50:00,47.75,47.75,47.7,47.72,101288.0,46.4482,46.4482,46.3995,46.419,101288.0
2024-10-09 15:00:00,47.71,47.74,47.71,47.73,119403.0,46.4093,46.4385,46.4093,46.4287,119403.0
2024-10-09 15:10:00,47.73,47.79,47.73,47.78,209673.0,46.4287,46.4871,46.4287,46.4774,209673.0
2024-10-09 15:20:00,47.78,47.79,47.77,47.79,206261.0,46.4774,46.4871,46.4676,46.4871,206261.0
2024-10-09 15:30:00,47.79,47.82,47.77,47.79,219100.0,46.4871,46.5163,46.4676,46.4871,219100.0
2024-10-09 15:40:00,47.79,47.8,47.7,47.73,374305.0,46.4871,46.4968,46.3995,46.4287,374305.0
2024-10-09 15:50:00,47.73,47.76,47.68,47.69,967411.0,46.4287,46.4579,46.3801,46.3898,967411.0
2024-10-10 09:30:00,47.8,47.84,47.57,47.57,289170.0,46.4968,46.5357,46.2731,46.2731,289170.0
2024-10-10 09:40:00,47.57,47.61,47.47,47.47,263948.0,46.2731,46.312,46.1758,46.1758,263948.0
2024-10-10 09:50:00,47.47,47.6,47.43,47.59,306903.0,46.1758,46.3023,46.1369,46.2925,306903.0
2024-10-10 10:00:00,47.59,47.7,47.58,47.68,267322.0,46.2925,46.3995,46.2828,46.3801,267322.0
2024-10-10 10:10:00,47.68,47.76,47.67,47.71,278905.0,46.3801,46.4579,46.3704,46.4093,278905.0
2024-10-10 10:20:00,47.7,47.71,47.63,47.66,232197.0,46.3995,46.4093,46.3315,46.3606,232197.0
2024-10-10 10:30:00,47.66,47.68,47.59,47.61,178833.0,46.3606,46.3801,46.2925,46.312,178833.0
2024-10-10 10:40:00,47.61,47.69,47.59,47.65,488509.0,46.312,46.3898,46.2925,46.3509,488509.0
2024-10-10 10:50:00,47.65,47.68,47.6,47.68,125452.0,46.3509,46.3801,46.3023,46.3801,125452.0
2024-10-10 11:00:00,47.68,47.74,47.65,47.71,197552.0,46.3801,46.4385,46.3509,46.4093,197552.0
2024-10-10 11:10:00,47.72,47.82,47.7,47.8,152241.0,46.419,46.5163,46.3995,46.4968,152241.0
2024-10-10 11:20:00,47.79,47.8,47.71,47.73,282785.0,46.4871,46.4968,46.4093,46.4287,282785.0
2024-10-10 11:30:00,47.72,47.76,47.66,47.76,1894013.0,46.419,46.4579,46.3606,46.4579,1894013.0
2024-10-10 11:40:00,47.76,47.77,47.72,47.77,511336.0,46.4579,46.4676,46.419,46.4676,511336.0
2024-10-10 11:50:00,47.77,47.82,47.76,47.82,386057.0,46.4676,46.5163,46.4579,46.5163,386057.0
2024-10-10 12:00:00,47.82,47.83,47.78,47.78,449831.0,46.5163,46.526,46.4774,46.4774,449831.0
2024-10-10 12:10:00,47.78,47.8,47.77,47.8,369715.0,46.4774,46.4968,46.4676,46.4968,369715.0
2024-10-10 12:20:00,47.8,47.81,47.75,47.76,277742.0,46.4968,46.5065,46.4482,46.4579,277742.0
2024-10-10 12:30:00,47.77,47.8,47.73,47.79,470032.0,46.4676,46.4968,46.4287,46.4871,470032.0
2024-10-10 12:40:00,47.8,47.82,47.75,47.75,1589428.0,46.4968,46.5163,46.4482,46.4482,1589428.0
2024-10-10 12:50:00,47.75,47.76,47.72,47.73,180530.0,46.4482,46.4579,46.419,46.4287,180530.0
2024-10-10 13:00:00,47.74,47.76,47.68,47.7,295965.0,46.4385,46.4579,46.3801,46.3995,295965.0
2024-10-10 13:10:00,47.7,47.8,47.7,47.8,157186.0,46.3995,46.4968,46.3995,46.4968,157186.0
2024-10-10 13:20:00,47.8,47.88,47.8,47.87,298430.0,46.4968,46.5746,46.4968,46.5649,298430.0
2024-10-10 13:30:00,47.87,47.9,47.86,47.89,132799.0,46.5649,46.5941,46.5552,46.5844,132799.0
2024-10-10 13:40:00,47.89,47.9,47.85,47.86,224185.0,46.5844,46.5941,46.5455,46.5552,224185.0
2024-10-10 13:50:00,47.86,47.91,47.81,47.9,130000.0,46.5552,46.6038,46.5065,46.5941,130000.0
2024-10-10 14:00:00,47.9,47.9,47.87,47.88,200915.0,46.5941,46.5941,46.5649,46.5746,200915.0
2024-10-10 14:10:00,47.88,47.89,47.82,47.83,185002.0,46.5746,46.5844,46.5163,46.526,185002.0
2024-10-10 14:20:00,47.83,47.84,47.82,47.83,332407.0,46.526,46.5357,46.5163,46.526,332407.0
2024-10-10 14:30:00,47.83,47.84,47.8,47.81,162549.0,46.526,46.5357,46.4968,46.5065,162549.0
2024-10-10 14:40:00,47.82,47.84,47.77,47.8,214807.0,46.5163,46.5357,46.4676,46.4968,214807.0
2024-10-10 14:50:00,47.8,47.8,47.76,47.77,170809.0,46.4968,46.4968,46.4579,46.4676,170809.0
2024-10-10 15:00:00,47.76,47.77,47.74,47.76,187709.0,46.4579,46.4676,46.4385,46.4579,187709.0
2024-10-10 15:10:00,47.76,47.81,47.76,47.8,139551.0,46.4579,46.5065,46.4579,46.4968,139551.0
2024-10-10 15:20:00,47.8,47.84,47.76,47.78,323289.0,46.4968,46.5357,46.4579,46.4774,323289.0
2024-10-10 15:30:00,47.78,47.78,47.76,47.78,283465.0,46.4774,46.4774,46.4579,46.4774,283465.0
2024-10-10 15:40:00,47.78,47.82,47.77,47.82,243431.0,46.4774,46.5163,46.4676,46.5163,243431.0
2024-10-10 15:50:00,47.82,47.84,47.78,47.78,435447.0,46.5163,46.5357,46.4774,46.4774,435447.0
2024-10-11 09:30:00,47.65,47.8,47.61,47.76,453479.0,46.3509,46.4968,46.312,46.4579,453479.0
2024-10-11 09:40:00,47.75,47.86,47.74,47.85,171637.0,46.4482,46.5552,46.4385,46.5455,171637.0
2024-10-11 09:50:00,47.86,47.9,47.82,47.84,131540.0,46.5552,46.5941,46.5163,46.5357,131540.0
2024-10-11 10:00:00,47.84,47.93,47.83,47.91,239686.0,46.5357,46.6233,46.526,46.6038,239686.0
2024-10-11 10:10:00,47.91,47.95,47.88,47.94,130435.0,46.6038,46.6427,46.5746,46.633,130435.0
2024-10-11 10:20:00,47.95,48.01,47.94,47.98,108556.0,46.6427,46.7011,46.633,46.6719,108556.0
2024-10-11 10:30:00,47.97,47.98,47.94,47.96,112915.0,46.6622,46.6719,46.633,46.6525,112915.0
2024-10-11 10:40:00,47.96,47.99,47.87,47.91,160041.0,46.6525,46.6816,46.5649,46.6038,160041.0
2024-10-11 10:50:00,47.92,47.96,47.9,47.95,159002.0,46.6135,46.6525,46.5941,46.6427,159002.0
2024-10-11 11:00:00,47.95,48.09,47.93,48.07,501291.0,46.6427,46.7789,46.6233,46.7595,501291.0
2024-10-11 11:10:00,48.07,48.14,48.07,48.08,169722.0,46.7595,46.8276,46.7595,46.7692,169722.0
2024-10-11 11:20:00,48.08,48.17,48.07,48.16,142475.0,46.7692,46.8567,46.7595,46.847,142475.0
2024-10-11 11:30:00,48.15,48.18,48.1,48.15,135857.0,46.8373,46.8665,46.7886,46.8373,135857.0
2024-10-11 11:40:00,48.15,48.22,48.15,48.19,294771.0,46.8373,46.9054,46.8373,46.8762,294771.0
2024-10-11 11:50:00,48.19,48.2,48.12,48.12,123588.0,46.8762,46.8859,46.8081,46.8081,123588.0
2024-10-11 12:00:00,48.13,48.15,48.09,48.1,183341.0,46.8178,46.8373,46.7789,46.7886,183341.0
2024-10-11 12:10:00,48.09,48.1,48.05,48.07,570094.0,46.7789,46.7886,46.74,46.7595,570094.0
2024-10-11 12:20:00,48.08,48.15,48.06,48.14,149035.0,46.7692,46.8373,46.7497,46.8276,149035.0
2024-10-11 12:30:00,48.14,48.16,48.09,48.09,175487.0,46.8276,46.847,46.7789,46.7789,175487.0
2024-10-11 12:40:00,48.09,48.1,48.04,48.06,122511.0,46.7789,46.7886,46.7303,46.7497,122511.0
2024-10-11 12:50:00,48.07,48.08,47.97,48.04,191527.0,46.7595,46.7692,46.6622,46.7303,191527.0
2024-10-11 13:00:00,48.04,48.09,48.04,48.08,208587.0,46.7303,46.7789,46.7303,46.7692,208587.0
2024-10-11 13:10:00,48.08,48.11,48.07,48.11,128638.0,46.7692,46.7984,46.7595,46.7984,128638.0
2024-10-11 13:20:00,48.11,48.13,48.1,48.12,168575.0,46.7984,46.8178,46.7886,46.8081,168575.0
2024-10-11 13:30:00,48.12,48.13,48.08,48.12,213375.0,46.8081,46.8178,46.7692,46.8081,213375.0
2024-10-11 13:40:00,48.13,48.17,48.12,48.16,128588.0,46.8178,46.8567,46.8081,46.847,128588.0
2024-10-11 13:50:00,48.16,48.17,48.14,48.16,128098.0,46.847,46.8567,46.8276,46.847,128098.0
2024-10-11 14:00:00,48.16,48.22,48.16,48.21,127793.0,46.847,46.9054,46.847,46.8956,127793.0
2024-10-11 14:10:00,48.21,48.21,48.19,48.2,98138.0,46.8956,46.8956,46.8762,46.8859,98138.0
2024-10-11 14:20:00,48.2,48.22,48.18,48.19,90370.0,46.8859,46.9054,46.8665,46.8762,90370.0
2024-10-11 14:30:00,48.19,48.19,48.14,48.16,142762.0,46.8762,46.8762,46.8276,46.847,142762.0
2024-10-11 14:40:00,48.17,48.21,48.15,48.19,109922.0,46.8567,46.8956,46.8373,46.8762,109922.0
2024-10-11 14:50:00,48.19,48.2,48.16,48.2,162307.0,46.8762,46.8859,46.847,46.8859,162307.0
2024-10-11 15:00:00,48.19,48.21,48.19,48.2,426571.0,46.8762,46.8956,46.8762,46.8859,426571.0
2024-10-11 15:10:00,48.2,48.22,48.19,48.21,278933.0,46.8859,46.9054,46.8762,46.8956,278933.0
2024-10-11 15:20:00,48.21,48.22,48.21,48.21,148027.0,46.8956,46.9054,46.8956,46.8956,148027.0
2024-10-11 15:30:00,48.21,48.22,48.17,48.18,257039.0,46.8956,46.9054,46.8567,46.8665,257039.0
2024-10-11 15:40:00,48.17,48.18,48.15,48.16,379976.0,46.8567,46.8665,46.8373,46.847,379976.0
2024-10-11 15:50:00,48.16,48.17,48.12,48.15,912211.0,46.847,46.8567,46.8081,46.8373,912211.0
2024-10-14 09:30:00,47.8,47.89,47.7,47.72,661511.0,46.4968,46.5844,46.3995,46.419,661511.0
2024-10-14 09:40:00,47.71,48.21,47.69,48.19,1071413.0,46.4093,46.8956,46.3898,46.8762,1071413.0
2024-10-14 09:50:00,48.19,48.24,48.13,48.15,280761.0,46.8762,46.9248,46.8178,46.8373,280761.0
2024-10-14 10:00:00,48.16,48.22,48.03,48.1,538601.0,46.847,46.9054,46.7205,46.7886,538601.0
2024-10-14 10:10:00,48.09,48.11,47.98,47.98,192077.0,46.7789,46.7984,46.6719,46.6719,192077.0
2024-10-14 10:20:00,47.98,48.16,47.98,48.11,140804.0,46.6719,46.847,46.6719,46.7984,140804.0
2024-10-14 10:30:00,48.11,48.11,48.04,48.07,167591.0,46.7984,46.7984,46.7303,46.7595,167591.0
2024-10-14 10:40:00,48.08,48.1,48.04,48.04,184025.0,46.7692,46.7886,46.7303,46.7303,184025.0
2024-10-14 10:50:00,48.03,48.05,47.99,48.02,190739.0,46.7205,46.74,46.6816,46.7108,190739.0
2024-10-14 11:00:00,48.02,48.05,47.98,48.05,68681.0,46.7108,46.74,46.6719,46.74,68681.0
2024-10-14 11:10:00,48.05,48.07,48.01,48.02,79410.0,46.74,46.7595,46.7011,46.7108,79410.0
2024-10-14 11:20:00,48.02,48.02,47.93,47.94,257841.0,46.7108,46.7108,46.6233,46.633,257841.0
2024-10-14 11:30:00,47.93,47.99,47.9,47.98,150226.0,46.6233,46.6816,46.5941,46.6719,150226.0
2024-10-14 11:40:00,47.97,47.98,47.92,47.97,106353.0,46.6622,46.6719,46.6135,46.6622,106353.0
2024-10-14 11:50:00,47.97,48.05,47.96,48.04,113466.0,46.6622,46.74,46.6525,46.7303,113466.0
2024-10-14 12:00:00,48.04,48.07,48.04,48.06,79636.0,46.7303,46.7595,46.7303,46.7497,79636.0
2024-10-14 12:10:00,48.05,48.06,48.0,48.01,87721.0,46.74,46.7497,46.6914,46.7011,87721.0
2024-10-14 12:20:00,48.01,48.02,47.99,48.01,66054.0,46.7011,46.7108,46.6816,46.7011,66054.0
2024-10-14 12:30:00,48.01,48.03,47.99,48.0,68003.0,46.7011,46.7205,46.6816,46.6914,68003.0
2024-10-14 12:40:00,48.0,48.03,47.99,48.01,37532.0,46.6914,46.7205,46.6816,46.7011,37532.0
2024-10-14 12:50:00,48.02,48.04,48.0,48.01,69762.0,46.7108,46.7303,46.6914,46.7011,69762.0
2024-10-14 13:00:00,48.01,48.02,47.96,47.96,126923.0,46.7011,46.7108,46.6525,46.6525,126923.0
2024-10-14 13:10:00,47.95,47.97,47.91,47.94,51885.0,46.6427,46.6622,46.6038,46.633,51885.0
2024-10-14 13:20:00,47.93,47.98,47.93,47.95,85004.0,46.6233,46.6719,46.6233,46.6427,85004.0
2024-10-14 13:30:00,47.95,48.03,47.94,48.01,81197.0,46.6427,46.7205,46.633,46.7011,81197.0
2024-10-14 13:40:00,48.01,48.01,47.97,47.99,67116.0,46.7011,46.7011,46.6622,46.6816,67116.0
2024-10-14 13:50:00,47.99,48.0,47.97,47.97,62461.0,46.6816,46.6914,46.6622,46.6622,62461.0
2024-10-14 14:00:00,47.97,47.99,47.95,47.98,63783.0,46.6622,46.6816,46.6427,46.6719,63783.0
2024-10-14 14:10:00,47.98,47.99,47.95,47.97,96257.0,46.6719,46.6816,46.6427,46.6622,96257.0
2024-10-14 14:20:00,47.96,47.96,47.93,47.95,94642.0,46.6525,46.6525,46.6233,46.6427,94642.0
2024-10-14 14:30:00,47.94,48.02,47.94,48.01,111411.0,46.633,46.7108,46.633,46.7011,111411.0
2024-10-14 14:40:00,48.01,48.01,47.99,48.01,81622.0,46.7011,46.7011,46.6816,46.7011,81622.0
2024-10-14 14:50:00,48.01,48.01,47.95,47.96,136352.0,46.7011,46.7011,46.6427,46.6525,136352.0
2024-10-14 15:00:00,47.96,47.98,47.9,47.95,101504.0,46.6525,46.6719,46.5941,46.6427,101504.0
2024-10-14 15:10:00,47.96,47.99,47.94,47.98,135739.0,46.6525,46.6816,46.633,46.6719,135739.0
2024-10-14 15:20:00,47.98,47.98,47.88,47.89,170092.0,46.6719,46.6719,46.5746,46.5844,170092.0
2024-10-14 15:30:00,47.89,47.94,47.88,47.9,390049.0,46.5844,46.633,46.5746,46.5941,390049.0
2024-10-14 15:40:00,47.89,47.92,47.89,47.92,361917.0,46.5844,46.6135,46.5844,46.6135,361917.0
2024-10-14 15:50:00,47.92,47.94,47.9,47.92,692348.0,46.6135,46.633,46.5941,46.6135,692348.0
2024-10-15 09:30:00,47.5,47.55,47.42,47.43,247709.0,46.205,46.2536,46.1272,46.1369,247709.0
2024-10-15 09:40:00,47.43,47.44,47.38,47.42,104513.0,46.1369,46.1466,46.0883,46.1272,104513.0
2024-10-15 09:50:00,47.43,47.47,47.41,47.43,121166.0,46.1369,46.1758,46.1175,46.1369,121166.0
2024-10-15 10:00:00,47.44,47.47,47.4,47.46,186640.0,46.1466,46.1758,46.1077,46.1661,186640.0
2024-10-15 10:10:00,47.46,47.48,47.39,47.45,216539.0,46.1661,46.1855,46.098,46.1564,216539.0
2024-10-15 10:20:00,47.45,47.46,47.29,47.29,176448.0,46.1564,46.1661,46.0007,46.0007,176448.0
2024-10-15 10:30:00,47.29,47.29,47.14,47.15,340371.0,46.0007,46.0007,45.8548,45.8645,340371.0
2024-10-15 10:40:00,47.14,47.22,47.1,47.21,366297.0,45.8548,45.9326,45.8159,45.9229,366297.0
2024-10-15 10:50:00,47.2,47.28,47.17,47.19,138268.0,45.9132,45.991,45.884,45.9035,138268.0
2024-10-15 11:00:00,47.18,47.22,47.16,47.17,564406.0,45.8937,45.9326,45.8743,45.884,564406.0
2024-10-15 11:10:00,47.17,47.2,47.15,47.16,117180.0,45.884,45.9132,45.8645,45.8743,117180.0
2024-10-15 11:20:00,47.18,47.19,47.11,47.14,142694.0,45.8937,45.9035,45.8256,45.8548,142694.0
2024-10-15 11:30:00,47.14,47.21,47.13,47.14,144289.0,45.8548,45.9229,45.8451,45.8548,144289.0
2024-10-15 11:40:00,47.13,47.16,47.08,47.09,137472.0,45.8451,45.8743,45.7964,45.8062,137472.0
2024-10-15 11:50:00,47.09,47.11,47.02,47.04,74342.0,45.8062,45.8256,45.7381,45.7575,74342.0
2024-10-15 12:00:00,47.04,47.1,47.02,47.1,146337.0,45.7575,45.8159,45.7381,45.8159,146337.0
2024-10-15 12:10:00,47.11,47.11,47.03,47.1,120605.0,45.8256,45.8256,45.7478,45.8159,120605.0
2024-10-15 12:20:00,47.09,47.09,47.02,47.05,118241.0,45.8062,45.8062,45.7381,45.7673,118241.0
2024-10-15 12:30:00,47.05,47.09,47.03,47.09,77685.0,45.7673,45.8062,45.7478,45.8062,77685.0
2024-10-15 12:40:00,47.09,47.1,47.03,47.05,77160.0,45.8062,45.8159,45.7478,45.7673,77160.0
2024-10-15 12:50:00,47.05,47.11,47.02,47.09,124930.0,45.7673,45.8256,45.7381,45.8062,124930.0
2024-10-15 13:00:00,47.09,47.1,47.05,47.05,119999.0,45.8062,45.8159,45.7673,45.7673,119999.0
2024-10-15 13:10:00,47.05,47.09,47.02,47.05,110731.0,45.7673,45.8062,45.7381,45.7673,110731.0
2024-10-15 13:20:00,47.05,47.08,47.0,47.02,114413.0,45.7673,45.7964,45.7186,45.7381,114413.0
2024-10-15 13:30:00,47.02,47.05,47.01,47.05,69973.0,45.7381,45.7673,45.7284,45.7673,69973.0
2024-10-15 13:40:00,47.05,47.07,47.03,47.04,68248.0,45.7673,45.7867,45.7478,45.7575,68248.0
2024-10-15 13:50:00,47.05,47.05,47.02,47.02,149742.0,45.7673,45.7673,45.7381,45.7381,149742.0
2024-10-15 14:00:00,47.03,47.05,47.01,47.03,118287.0,45.7478,45.7673,45.7284,45.7478,118287.0
2024-10-15 14:10:00,47.03,47.04,46.99,47.01,198046.0,45.7478,45.7575,45.7089,45.7284,198046.0
2024-10-15 14:20:00,47.01,47.05,47.0,47.0,148634.0,45.7284,45.7673,45.7186,45.7186,148634.0
2024-10-15 14:30:00,47.01,47.02,46.99,47.0,168910.0,45.7284,45.7381,45.7089,45.7186,168910.0
2024-10-15 14:40:00,47.01,47.01,46.97,46.98,119418.0,45.7284,45.7284,45.6894,45.6992,119418.0
2024-10-15 14:50:00,46.98,47.02,46.97,46.97,115547.0,45.6992,45.7381,45.6894,45.6894,115547.0
2024-10-15 15:00:00,46.97,46.98,46.93,46.95,126821.0,45.6894,45.6992,45.6505,45.67,126821.0
2024-10-15 15:10:00,46.95,46.97,46.91,46.92,177111.0,45.67,45.6894,45.6311,45.6408,177111.0
2024-10-15 15:20:00,46.93,46.98,46.92,46.95,258883.0,45.6505,45.6992,45.6408,45.67,258883.0
2024-10-15 15:30:00,46.95,46.96,46.88,46.91,222520.0,45.67,45.6797,45.6019,45.6311,222520.0
2024-10-15 15:40:00,46.91,46.95,46.89,46.95,169573.0,45.6311,45.67,45.6116,45.67,169573.0
2024-10-15 15:50:00,46.95,46.98,46.92,46.97,582419.0,45.67,45.6992,45.6408,45.6894,582419.0
2024-10-16 09:30:00,47.31,47.37,47.24,47.31,247942.0,46.0202,46.0785,45.9521,46.0202,247942.0
2024-10-16 09:40:00,47.33,47.38,47.3,47.38,308831.0,46.0396,46.0883,46.0105,46.0883,308831.0
2024-10-16 09:50:00,47.38,47.39,47.28,47.34,259677.0,46.0883,46.098,45.991,46.0494,259677.0
2024-10-16 10:00:00,47.34,47.38,47.31,47.38,270967.0,46.0494,46.0883,46.0202,46.0883,270967.0
2024-10-16 10:10:00,47.38,47.41,47.35,47.36,146142.0,46.0883,46.1175,46.0591,46.0688,146142.0
2024-10-16 10:20:00,47.36,47.42,47.36,47.4,92736.0,46.0688,46.1272,46.0688,46.1077,92736.0
2024-10-16 10:30:00,47.4,47.42,47.35,47.35,161728.0,46.1077,46.1272,46.0591,46.0591,161728.0
2024-10-16 10:40:00,47.36,47.4,47.32,47.39,97462.0,46.0688,46.1077,46.0299,46.098,97462.0
2024-10-16 10:50:00,47.39,47.45,47.39,47.44,89397.0,46.098,46.1564,46.098,46.1466,89397.0
2024-10-16 11:00:00,47.45,47.45,47.39,47.41,72998.0,46.1564,46.1564,46.098,46.1175,72998.0
2024-10-16 11:10:00,47.41,47.51,47.41,47.48,182988.0,46.1175,46.2147,46.1175,46.1855,182988.0
2024-10-16 11:20:00,47.48,47.5,47.46,47.49,91556.0,46.1855,46.205,46.1661,46.1953,91556.0
2024-10-16 11:30:00,47.48,47.53,47.48,47.51,105959.0,46.1855,46.2342,46.1855,46.2147,105959.0
2024-10-16 11:40:00,47.52,47.52,47.44,47.46,64705.0,46.2245,46.2245,46.1466,46.1661,64705.0
2024-10-16 11:50:00,47.46,47.47,47.4,47.4,42218.0,46.1661,46.1758,46.1077,46.1077,42218.0
2024-10-16 12:00:00,47.4,47.43,47.37,47.4,62075.0,46.1077,46.1369,46.0785,46.1077,62075.0
2024-10-16 12:10:00,47.4,47.42,47.37,47.41,193178.0,46.1077,46.1272,46.0785,46.1175,193178.0
2024-10-16 12:20:00,47.41,47.45,47.4,47.41,114680.0,46.1175,46.1564,46.1077,46.1175,114680.0
2024-10-16 12:30:00,47.41,47.43,47.38,47.4,140665.0,46.1175,46.1369,46.0883,46.1077,140665.0
2024-10-16 12:40:00,47.39,47.41,47.37,47.38,60901.0,46.098,46.1175,46.0785,46.0883,60901.0
2024-10-16 12:50:00,47.38,47.43,47.37,47.42,167701.0,46.0883,46.1369,46.0785,46.1272,167701.0
2024-10-16 13:00:00,47.43,47.45,47.4,47.42,55363.0,46.1369,46.1564,46.1077,46.1272,55363.0
2024-10-16 13:10:00,47.43,47.43,47.41,47.41,39227.0,46.1369,46.1369,46.1175,46.1175,39227.0
2024-10-16 13:20:00,47.41,47.48,47.41,47.47,55827.0,46.1175,46.1855,46.1175,46.1758,55827.0
2024-10-16 13:30:00,47.48,47.48,47.44,47.45,79687.0,46.1855,46.1855,46.1466,46.1564,79687.0
2024-10-16 13:40:00,47.45,47.47,47.44,47.45,139464.0,46.1564,46.1758,46.1466,46.1564,139464.0
2024-10-16 13:50:00,47.45,47.46,47.43,47.46,81725.0,46.1564,46.1661,46.1369,46.1661,81725.0
2024-10-16 14:00:00,47.46,47.46,47.4,47.44,99267.0,46.1661,46.1661,46.1077,46.1466,99267.0
2024-10-16 14:10:00,47.44,47.45,47.43,47.45,102372.0,46.1466,46.1564,46.1369,46.1564,102372.0
2024-10-16 14:20:00,47.45,47.48,47.44,47.47,64524.0,46.1564,46.1855,46.1466,46.1758,64524.0
2024-10-16 14:30:00,47.46,47.47,47.42,47.43,136243.0,46.1661,46.1758,46.1272,46.1369,136243.0
2024-10-16 14:40:00,47.43,47.45,47.41,47.44,101218.0,46.1369,46.1564,46.1175,46.1466,101218.0
2024-10-16 14:50:00,47.43,47.44,47.41,47.42,61291.0,46.1369,46.1466,46.1175,46.1272,61291.0
2024-10-16 15:00:00,47.41,47.42,47.39,47.4,55057.0,46.1175,46.1272,46.098,46.1077,55057.0
2024-10-16 15:10:00,47.41,47.42,47.39,47.41,87864.0,46.1175,46.1272,46.098,46.1175,87864.0
2024-10-16 15:20:00,47.41,47.42,47.39,47.41,82370.0,46.1175,46.1272,46.098,46.1175,82370.0
2024-10-16 15:30:00,47.41,47.41,47.39,47.39,125802.0,46.1175,46.1175,46.098,46.098,125802.0
2024-10-16 15:40:00,47.39,47.39,47.35,47.37,138176.0,46.098,46.098,46.0591,46.0785,138176.0
2024-10-16 15:50:00,47.37,47.4,47.36,47.39,204690.0,46.0785,46.1077,46.0688,46.098,204690.0
2024-10-17 09:30:00,47.23,47.28,47.08,47.16,282641.0,45.9424,45.991,45.7964,45.8743,282641.0
2024-10-17 09:40:00,47.16,47.19,47.11,47.13,123305.0,45.8743,45.9035,45.8256,45.8451,123305.0
2024-10-17 09:50:00,47.12,47.2,47.1,47.13,175959.0,45.8354,45.9132,45.8159,45.8451,175959.0
2024-10-17 10:00:00,47.14,47.15,47.03,47.1,192439.0,45.8548,45.8645,45.7478,45.8159,192439.0
2024-10-17 10:10:00,47.09,47.17,47.07,47.16,123303.0,45.8062,45.884,45.7867,45.8743,123303.0
2024-10-17 10:20:00,47.16,47.21,47.15,47.2,133630.0,45.8743,45.9229,45.8645,45.9132,133630.0
2024-10-17 10:30:00,47.2,47.26,47.19,47.24,129260.0,45.9132,45.9715,45.9035,45.9521,129260.0
2024-10-17 10:40:00,47.24,47.3,47.2,47.26,136697.0,45.9521,46.0105,45.9132,45.9715,136697.0
2024-10-17 10:50:00,47.25,47.29,47.24,47.29,154966.0,45.9618,46.0007,45.9521,46.0007,154966.0
2024-10-17 11:00:00,47.29,47.3,47.22,47.25,523166.0,46.0007,46.0105,45.9326,45.9618,523166.0
2024-10-17 11:10:00,47.26,47.27,47.21,47.22,283328.0,45.9715,45.9813,45.9229,45.9326,283328.0
2024-10-17 11:20:00,47.22,47.3,47.2,47.29,67928.0,45.9326,46.0105,45.9132,46.0007,67928.0
2024-10-17 11:30:00,47.29,47.31,47.27,47.3,148637.0,46.0007,46.0202,45.9813,46.0105,148637.0
2024-10-17 11:40:00,47.3,47.31,47.23,47.25,96351.0,46.0105,46.0202,45.9424,45.9618,96351.0
2024-10-17 11:50:00,47.25,47.29,47.24,47.28,88369.0,45.9618,46.0007,45.9521,45.991,88369.0
2024-10-17 12:00:00,47.28,47.28,47.21,47.26,202091.0,45.991,45.991,45.9229,45.9715,202091.0
2024-10-17 12:10:00,47.26,47.27,47.23,47.25,80472.0,45.9715,45.9813,45.9424,45.9618,80472.0
2024-10-17 12:20:00,47.25,47.26,47.22,47.23,50791.0,45.9618,45.9715,45.9326,45.9424,50791.0
2024-10-17 12:30:00,47.23,47.24,47.2,47.22,119350.0,45.9424,45.9521,45.9132,45.9326,119350.0
2024-10-17 12:40:00,47.22,47.26,47.21,47.26,114754.0,45.9326,45.9715,45.9229,45.9715,114754.0
2024-10-17 12:50:00,47.27,47.29,47.25,47.27,85875.0,45.9813,46.0007,45.9618,45.9813,85875.0
2024-10-17 13:00:00,47.27,47.29,47.22,47.25,172988.0,45.9813,46.0007,45.9326,45.9618,172988.0
2024-10-17 13:10:00,47.24,47.26,47.23,47.23,47015.0,45.9521,45.9715,45.9424,45.9424,47015.0
2024-10-17 13:20:00,47.23,47.25,47.21,47.23,86687.0,45.9424,45.9618,45.9229,45.9424,86687.0
2024-10-17 13:30:00,47.23,47.27,47.23,47.25,100971.0,45.9424,45.9813,45.9424,45.9618,100971.0
2024-10-17 13:40:00,47.25,47.27,47.24,47.27,44951.0,45.9618,45.9813,45.9521,45.9813,44951.0
2024-10-17 13:50:00,47.27,47.35,47.26,47.31,180008.0,45.9813,46.0591,45.9715,46.0202,180008.0
2024-10-17 14:00:00,47.32,47.32,47.24,47.26,298036.0,46.0299,46.0299,45.9521,45.9715,298036.0
2024-10-17 14:10:00,47.25,47.27,47.22,47.23,52148.0,45.9618,45.9813,45.9326,45.9424,52148.0
2024-10-17 14:20:00,47.23,47.24,47.19,47.21,105156.0,45.9424,45.9521,45.9035,45.9229,105156.0
2024-10-17 14:30:00,47.2,47.21,47.17,47.2,34190.0,45.9132,45.9229,45.884,45.9132,34190.0
2024-10-17 14:40:00,47.19,47.25,47.19,47.23,218929.0,45.9035,45.9618,45.9035,45.9424,218929.0
2024-10-17 14:50:00,47.23,47.24,47.21,47.22,81399.0,45.9424,45.9521,45.9229,45.9326,81399.0
2024-10-17 15:00:00,47.21,47.24,47.2,47.23,62490.0,45.9229,45.9521,45.9132,45.9424,62490.0
2024-10-17 15:10:00,47.23,47.25,47.21,47.23,65408.0,45.9424,45.9618,45.9229,45.9424,65408.0
2024-10-17 15:20:00,47.23,47.23,47.21,47.22,78925.0,45.9424,45.9424,45.9229,45.9326,78925.0
2024-10-17 15:30:00,47.22,47.23,47.2,47.22,99400.0,45.9326,45.9424,45.9132,45.9326,99400.0
2024-10-17 15:40:00,47.22,47.26,47.21,47.25,71902.0,45.9326,45.9715,45.9229,45.9618,71902.0
2024-10-17 15:50:00,47.25,47.26,47.22,47.24,367436.0,45.9618,45.9715,45.9326,45.9521,367436.0
2024-10-18 09:30:00,48.1,48.1,47.89,47.93,305005.0,46.7886,46.7886,46.5844,46.6233,305005.0
2024-10-18 09:40:00,47.93,47.97,47.84,47.84,400852.0,46.6233,46.6622,46.5357,46.5357,400852.0
2024-10-18 09:50:00,47.84,47.87,47.81,47.85,98655.0,46.5357,46.5649,46.5065,46.5455,98655.0
2024-10-18 10:00:00,47.84,47.91,47.84,47.9,165689.0,46.5357,46.6038,46.5357,46.5941,165689.0
2024-10-18 10:10:00,47.91,47.92,47.83,47.86,265744.0,46.6038,46.6135,46.526,46.5552,265744.0
2024-10-18 10:20:00,47.86,47.91,47.85,47.9,80909.0,46.5552,46.6038,46.5455,46.5941,80909.0
2024-10-18 10:30:00,47.93,47.94,47.85,47.86,79132.0,46.6233,46.633,46.5455,46.5552,79132.0
2024-10-18 10:40:00,47.87,47.93,47.86,47.92,53239.0,46.5649,46.6233,46.5552,46.6135,53239.0
2024-10-18 10:50:00,47.92,47.95,47.9,47.92,39906.0,46.6135,46.6427,46.5941,46.6135,39906.0
2024-10-18 11:00:00,47.93,47.95,47.88,47.91,37980.0,46.6233,46.6427,46.5746,46.6038,37980.0
2024-10-18 11:10:00,47.91,47.92,47.88,47.9,136265.0,46.6038,46.6135,46.5746,46.5941,136265.0
2024-10-18 11:20:00,47.9,47.9,47.83,47.87,147951.0,46.5941,46.5941,46.526,46.5649,147951.0
2024-10-18 11:30:00,47.87,47.89,47.85,47.89,118759.0,46.5649,46.5844,46.5455,46.5844,118759.0
2024-10-18 11:40:00,47.89,47.91,47.84,47.84,66338.0,46.5844,46.6038,46.5357,46.5357,66338.0
2024-10-18 11:50:00,47.84,47.85,47.8,47.81,75305.0,46.5357,46.5455,46.4968,46.5065,75305.0
2024-10-18 12:00:00,47.8,47.82,47.79,47.82,104924.0,46.4968,46.5163,46.4871,46.5163,104924.0
2024-10-18 12:10:00,47.81,47.87,47.81,47.87,60104.0,46.5065,46.5649,46.5065,46.5649,60104.0
2024-10-18 12:20:00,47.87,47.88,47.86,47.87,29887.0,46.5649,46.5746,46.5552,46.5649,29887.0
2024-10-18 12:30:00,47.87,47.88,47.84,47.85,44740.0,46.5649,46.5746,46.5357,46.5455,44740.0
2024-10-18 12:40:00,47.85,47.87,47.84,47.84,84190.0,46.5455,46.5649,46.5357,46.5357,84190.0
2024-10-18 12:50:00,47.84,47.88,47.83,47.84,62470.0,46.5357,46.5746,46.526,46.5357,62470.0
2024-10-18 13:00:00,47.85,47.85,47.83,47.84,58026.0,46.5455,46.5455,46.526,46.5357,58026.0
2024-10-18 13:10:00,47.85,47.87,47.84,47.87,36275.0,46.5455,46.5649,46.5357,46.5649,36275.0
2024-10-18 13:20:00,47.87,47.87,47.83,47.84,60925.0,46.5649,46.5649,46.526,46.5357,60925.0
2024-10-18 13:30:00,47.84,47.85,47.83,47.83,96063.0,46.5357,46.5455,46.526,46.526,96063.0
2024-10-18 13:40:00,47.83,47.84,47.82,47.84,67036.0,46.526,46.5357,46.5163,46.5357,67036.0
2024-10-18 13:50:00,47.83,47.85,47.82,47.84,52869.0,46.526,46.5455,46.5163,46.5357,52869.0
2024-10-18 14:00:00,47.84,47.85,47.81,47.82,58306.0,46.5357,46.5455,46.5065,46.5163,58306.0
2024-10-18 14:10:00,47.82,47.83,47.81,47.83,98377.0,46.5163,46.526,46.5065,46.526,98377.0
2024-10-18 14:20:00,47.83,47.86,47.82,47.86,77668.0,46.526,46.5552,46.5163,46.5552,77668.0
2024-10-18 14:30:00,47.85,47.86,47.82,47.84,63564.0,46.5455,46.5552,46.5163,46.5357,63564.0
2024-10-18 14:40:00,47.84,47.84,47.81,47.84,71473.0,46.5357,46.5357,46.5065,46.5357,71473.0
2024-10-18 14:50:00,47.83,47.84,47.82,47.83,52260.0,46.526,46.5357,46.5163,46.526,52260.0
2024-10-18 15:00:00,47.83,47.83,47.8,47.82,63844.0,46.526,46.526,46.4968,46.5163,63844.0
2024-10-18 15:10:00,47.82,47.83,47.81,47.82,93575.0,46.5163,46.526,46.5065,46.5163,93575.0
2024-10-18 15:20:00,47.83,47.86,47.82,47.85,114563.0,46.526,46.5552,46.5163,46.5455,114563.0
2024-10-18 15:30:00,47.85,47.86,47.79,47.79,156030.0,46.5455,46.5552,46.4871,46.4871,156030.0
2024-10-18 15:40:00,47.79,47.8,47.77,47.79,116749.0,46.4871,46.4968,46.4676,46.4871,116749.0
2024-10-18 15:50:00,47.79,47.81,47.77,47.8,192274.0,46.4871,46.5065,46.4676,46.4968,192274.0
2024-10-21 09:30:00,47.49,47.6,47.43,47.53,202019.0,46.1953,46.3023,46.1369,46.2342,202019.0
2024-10-21 09:40:00,47.53,47.55,47.48,47.52,193874.0,46.2342,46.2536,46.1855,46.2245,193874.0
2024-10-21 09:50:00,47.53,47.56,47.5,47.52,119733.0,46.2342,46.2634,46.205,46.2245,119733.0
2024-10-21 10:00:00,47.52,47.58,47.51,47.55,120807.0,46.2245,46.2828,46.2147,46.2536,120807.0
2024-10-21 10:10:00,47.55,47.55,47.5,47.54,105341.0,46.2536,46.2536,46.205,46.2439,105341.0
2024-10-21 10:20:00,47.54,47.54,47.47,47.49,112023.0,46.2439,46.2439,46.1758,46.1953,112023.0
2024-10-21 10:30:00,47.5,47.51,47.45,47.46,78581.0,46.205,46.2147,46.1564,46.1661,78581.0
2024-10-21 10:40:00,47.43,47.47,47.42,47.43,67727.0,46.1369,46.1758,46.1272,46.1369,67727.0
2024-10-21 10:50:00,47.41,47.45,47.4,47.44,122808.0,46.1175,46.1564,46.1077,46.1466,122808.0
2024-10-21 11:00:00,47.43,47.44,47.33,47.33,92469.0,46.1369,46.1466,46.0396,46.0396,92469.0
2024-10-21 11:10:00,47.33,47.38,47.32,47.35,75496.0,46.0396,46.0883,46.0299,46.0591,75496.0
2024-10-21 11:20:00,47.35,47.35,47.26,47.27,142910.0,46.0591,46.0591,45.9715,45.9813,142910.0
2024-10-21 11:30:00,47.27,47.3,47.25,47.3,137437.0,45.9813,46.0105,45.9618,46.0105,137437.0
2024-10-21 11:40:00,47.3,47.38,47.29,47.38,114626.0,46.0105,46.0883,46.0007,46.0883,114626.0
2024-10-21 11:50:00,47.38,47.4,47.37,47.38,60476.0,46.0883,46.1077,46.0785,46.0883,60476.0
2024-10-21 12:00:00,47.39,47.39,47.35,47.36,35847.0,46.098,46.098,46.0591,46.0688,35847.0
2024-10-21 12:10:00,47.36,47.37,47.33,47.36,61168.0,46.0688,46.0785,46.0396,46.0688,61168.0
2024-10-21 12:20:00,47.37,47.39,47.35,47.38,47460.0,46.0785,46.098,46.0591,46.0883,47460.0
2024-10-21 12:30:00,47.38,47.39,47.34,47.36,43030.0,46.0883,46.098,46.0494,46.0688,43030.0
2024-10-21 12:40:00,47.36,47.38,47.35,47.37,52448.0,46.0688,46.0883,46.0591,46.0785,52448.0
2024-10-21 12:50:00,47.38,47.44,47.37,47.42,96050.0,46.0883,46.1466,46.0785,46.1272,96050.0
2024-10-21 13:00:00,47.43,47.44,47.4,47.41,50098.0,46.1369,46.1466,46.1077,46.1175,50098.0
2024-10-21 13:10:00,47.42,47.43,47.39,47.39,58150.0,46.1272,46.1369,46.098,46.098,58150.0
2024-10-21 13:20:00,47.38,47.41,47.36,47.4,50900.0,46.0883,46.1175,46.0688,46.1077,50900.0
2024-10-21 13:30:00,47.41,47.44,47.4,47.43,189427.0,46.1175,46.1466,46.1077,46.1369,189427.0
2024-10-21 13:40:00,47.43,47.44,47.41,47.43,70160.0,46.1369,46.1466,46.1175,46.1369,70160.0
2024-10-21 13:50:00,47.44,47.46,47.43,47.45,43596.0,46.1466,46.1661,46.1369,46.1564,43596.0
2024-10-21 14:00:00,47.46,47.46,47.42,47.42,91441.0,46.1661,46.1661,46.1272,46.1272,91441.0
2024-10-21 14:10:00,47.42,47.46,47.42,47.46,126578.0,46.1272,46.1661,46.1272,46.1661,126578.0
2024-10-21 14:20:00,47.46,47.46,47.43,47.45,47950.0,46.1661,46.1661,46.1369,46.1564,47950.0
2024-10-21 14:30:00,47.45,47.46,47.42,47.46,48609.0,46.1564,46.1661,46.1272,46.1661,48609.0
2024-10-21 14:40:00,47.46,47.47,47.44,47.46,77989.0,46.1661,46.1758,46.1466,46.1661,77989.0
2024-10-21 14:50:00,47.46,47.46,47.42,47.43,45212.0,46.1661,46.1661,46.1272,46.1369,45212.0
2024-10-21 15:00:00,47.43,47.46,47.42,47.46,624128.0,46.1369,46.1661,46.1272,46.1661,624128.0
2024-10-21 15:10:00,47.46,47.47,47.45,47.47,107613.0,46.1661,46.1758,46.1564,46.1758,107613.0
2024-10-21 15:20:00,47.46,47.48,47.45,47.45,82695.0,46.1661,46.1855,46.1564,46.1564,82695.0
2024-10-21 15:30:00,47.45,47.46,47.43,47.44,68363.0,46.1564,46.1661,46.1369,46.1466,68363.0
2024-10-21 15:40:00,47.45,47.48,47.44,47.48,117761.0,46.1564,46.1855,46.1466,46.1855,117761.0
2024-10-21 15:50:00,47.47,47.5,47.46,47.5,263698.0,46.1758,46.205,46.1661,46.205,263698.0
2024-10-22 09:30:00,47.32,47.4,47.31,47.36,208731.0,46.0299,46.1077,46.0202,46.0688,208731.0
2024-10-22 09:40:00,47.36,47.38,47.32,47.35,73598.0,46.0688,46.0883,46.0299,46.0591,73598.0
2024-10-22 09:50:00,47.35,47.39,47.32,47.39,78773.0,46.0591,46.098,46.0299,46.098,78773.0
2024-10-22 10:00:00,47.4,47.5,47.38,47.46,194096.0,46.1077,46.205,46.0883,46.1661,194096.0
2024-10-22 10:10:00,47.47,47.52,47.45,47.47,113288.0,46.1758,46.2245,46.1564,46.1758,113288.0
2024-10-22 10:20:00,47.46,47.46,47.42,47.42,97285.0,46.1661,46.1661,46.1272,46.1272,97285.0
2024-10-22 10:30:00,47.43,47.51,47.43,47.5,49850.0,46.1369,46.2147,46.1369,46.205,49850.0
2024-10-22 10:40:00,47.51,47.53,47.48,47.5,43572.0,46.2147,46.2342,46.1855,46.205,43572.0
2024-10-22 10:50:00,47.5,47.54,47.49,47.51,37462.0,46.205,46.2439,46.1953,46.2147,37462.0
2024-10-22 11:00:00,47.51,47.52,47.46,47.46,56692.0,46.2147,46.2245,46.1661,46.1661,56692.0
2024-10-22 11:10:00,47.47,47.47,47.41,47.41,76703.0,46.1758,46.1758,46.1175,46.1175,76703.0
2024-10-22 11:20:00,47.42,47.43,47.39,47.4,47327.0,46.1272,46.1369,46.098,46.1077,47327.0
2024-10-22 11:30:00,47.39,47.41,47.35,47.36,47157.0,46.098,46.1175,46.0591,46.0688,47157.0
2024-10-22 11:40:00,47.37,47.43,47.36,47.42,49503.0,46.0785,46.1369,46.0688,46.1272,49503.0
2024-10-22 11:50:00,47.42,47.44,47.41,47.43,86192.0,46.1272,46.1466,46.1175,46.1369,86192.0
2024-10-22 12:00:00,47.42,47.43,47.4,47.41,29562.0,46.1272,46.1369,46.1077,46.1175,29562.0
2024-10-22 12:10:00,47.41,47.43,47.4,47.41,100443.0,46.1175,46.1369,46.1077,46.1175,100443.0
2024-10-22 12:20:00,47.42,47.42,47.38,47.4,85664.0,46.1272,46.1272,46.0883,46.1077,85664.0
2024-10-22 12:30:00,47.4,47.42,47.38,47.4,36633.0,46.1077,46.1272,46.0883,46.1077,36633.0
2024-10-22 12:40:00,47.4,47.42,47.38,47.42,73195.0,46.1077,46.1272,46.0883,46.1272,73195.0
2024-10-22 12:50:00,47.41,47.45,47.41,47.44,55806.0,46.1175,46.1564,46.1175,46.1466,55806.0
2024-10-22 13:00:00,47.43,47.44,47.42,47.43,60264.0,46.1369,46.1466,46.1272,46.1369,60264.0
2024-10-22 13:10:00,47.43,47.43,47.4,47.43,70771.0,46.1369,46.1369,46.1077,46.1369,70771.0
2024-10-22 13:20:00,47.43,47.46,47.42,47.45,67549.0,46.1369,46.1661,46.1272,46.1564,67549.0
2024-10-22 13:30:00,47.45,47.48,47.44,47.47,24813.0,46.1564,46.1855,46.1466,46.1758,24813.0
2024-10-22 13:40:00,47.47,47.49,47.45,47.46,85855.0,46.1758,46.1953,46.1564,46.1661,85855.0
2024-10-22 13:50:00,47.46,47.48,47.46,47.47,50594.0,46.1661,46.1855,46.1661,46.1758,50594.0
2024-10-22 14:00:00,47.47,47.5,47.44,47.44,91565.0,46.1758,46.205,46.1466,46.1466,91565.0
2024-10-22 14:10:00,47.45,47.47,47.43,47.45,79935.0,46.1564,46.1758,46.1369,46.1564,79935.0
2024-10-22 14:20:00,47.45,47.47,47.44,47.47,50988.0,46.1564,46.1758,46.1466,46.1758,50988.0
2024-10-22 14:30:00,47.47,47.47,47.44,47.45,67967.0,46.1758,46.1758,46.1466,46.1564,67967.0
2024-10-22 14:40:00,47.45,47.46,47.43,47.44,28801.0,46.1564,46.1661,46.1369,46.1466,28801.0
2024-10-22 14:50:00,47.44,47.46,47.42,47.43,42514.0,46.1466,46.1661,46.1272,46.1369,42514.0
2024-10-22 15:00:00,47.42,47.44,47.41,47.44,266272.0,46.1272,46.1466,46.1175,46.1466,266272.0
2024-10-22 15:10:00,47.45,47.46,47.44,47.46,47736.0,46.1564,46.1661,46.1466,46.1661,47736.0
2024-10-22 15:20:00,47.45,47.47,47.44,47.46,133861.0,46.1564,46.1758,46.1466,46.1661,133861.0
2024-10-22 15:30:00,47.47,47.47,47.43,47.44,154167.0,46.1758,46.1758,46.1369,46.1466,154167.0
2024-10-22 15:40:00,47.44,47.48,47.43,47.46,172142.0,46.1466,46.1855,46.1369,46.1661,172142.0
2024-10-22 15:50:00,47.47,47.47,47.43,47.43,418074.0,46.1758,46.1758,46.1369,46.1369,418074.0
2024-10-23 09:30:00,47.24,47.32,47.21,47.31,241896.0,45.9521,46.0299,45.9229,46.0202,241896.0
2024-10-23 09:40:00,47.32,47.34,47.29,47.33,153432.0,46.0299,46.0494,46.0007,46.0396,153432.0
2024-10-23 09:50:00,47.33,47.37,47.29,47.32,453052.0,46.0396,46.0785,46.0007,46.0299,453052.0
2024-10-23 10:00:00,47.33,47.35,47.2,47.24,380546.0,46.0396,46.0591,45.9132,45.9521,380546.0
2024-10-23 10:10:00,47.23,47.3,47.22,47.26,272006.0,45.9424,46.0105,45.9326,45.9715,272006.0
2024-10-23 10:20:00,47.26,47.32,47.26,47.31,229265.0,45.9715,46.0299,45.9715,46.0202,229265.0
2024-10-23 10:30:00,47.32,47.32,47.22,47.24,100713.0,46.0299,46.0299,45.9326,45.9521,100713.0
2024-10-23 10:40:00,47.24,47.27,47.22,47.25,189897.0,45.9521,45.9813,45.9326,45.9618,189897.0
2024-10-23 10:50:00,47.25,47.26,47.17,47.2,145098.0,45.9618,45.9715,45.884,45.9132,145098.0
2024-10-23 11:00:00,47.21,47.26,47.19,47.2,43057.0,45.9229,45.9715,45.9035,45.9132,43057.0
2024-10-23 11:10:00,47.2,47.2,47.14,47.15,113175.0,45.9132,45.9132,45.8548,45.8645,113175.0
2024-10-23 11:20:00,47.15,47.18,47.13,47.15,83031.0,45.8645,45.8937,45.8451,45.8645,83031.0
2024-10-23 11:30:00,47.15,47.19,47.13,47.18,79530.0,45.8645,45.9035,45.8451,45.8937,79530.0
2024-10-23 11:40:00,47.17,47.19,47.15,47.18,131464.0,45.884,45.9035,45.8645,45.8937,131464.0
2024-10-23 11:50:00,47.18,47.21,47.17,47.21,151178.0,45.8937,45.9229,45.884,45.9229,151178.0
2024-10-23 12:00:00,47.2,47.2,47.14,47.18,98645.0,45.9132,45.9132,45.8548,45.8937,98645.0
2024-10-23 12:10:00,47.18,47.19,47.16,47.18,39076.0,45.8937,45.9035,45.8743,45.8937,39076.0
2024-10-23 12:20:00,47.18,47.19,47.14,47.14,95403.0,45.8937,45.9035,45.8548,45.8548,95403.0
2024-10-23 12:30:00,47.14,47.16,47.11,47.15,40536.0,45.8548,45.8743,45.8256,45.8645,40536.0
2024-10-23 12:40:00,47.15,47.16,47.13,47.16,52876.0,45.8645,45.8743,45.8451,45.8743,52876.0
2024-10-23 12:50:00,47.16,47.17,47.12,47.14,68086.0,45.8743,45.884,45.8354,45.8548,68086.0
2024-10-23 13:00:00,47.14,47.14,47.08,47.09,85821.0,45.8548,45.8548,45.7964,45.8062,85821.0
2024-10-23 13:10:00,47.09,47.1,47.03,47.05,250147.0,45.8062,45.8159,45.7478,45.7673,250147.0
2024-10-23 13:20:00,47.05,47.07,47.03,47.05,52798.0,45.7673,45.7867,45.7478,45.7673,52798.0
2024-10-23 13:30:00,47.05,47.06,47.02,47.03,61144.0,45.7673,45.777,45.7381,45.7478,61144.0
2024-10-23 13:40:00,47.03,47.04,47.01,47.04,339145.0,45.7478,45.7575,45.7284,45.7575,339145.0
2024-10-23 13:50:00,47.04,47.05,47.01,47.02,69105.0,45.7575,45.7673,45.7284,45.7381,69105.0
2024-10-23 14:00:00,47.02,47.03,46.97,47.0,125560.0,45.7381,45.7478,45.6894,45.7186,125560.0
2024-10-23 14:10:00,47.0,47.0,46.95,46.96,104265.0,45.7186,45.7186,45.67,45.6797,104265.0
2024-10-23 14:20:00,46.97,47.03,46.96,47.02,96727.0,45.6894,45.7478,45.6797,45.7381,96727.0
2024-10-23 14:30:00,47.01,47.08,47.01,47.06,105775.0,45.7284,45.7964,45.7284,45.777,105775.0
2024-10-23 14:40:00,47.06,47.09,47.05,47.07,206887.0,45.777,45.8062,45.7673,45.7867,206887.0
2024-10-23 14:50:00,47.07,47.08,47.05,47.07,131399.0,45.7867,45.7964,45.7673,45.7867,131399.0
2024-10-23 15:00:00,47.07,47.07,47.04,47.05,151958.0,45.7867,45.7867,45.7575,45.7673,151958.0
2024-10-23 15:10:00,47.06,47.08,47.04,47.08,126354.0,45.777,45.7964,45.7575,45.7964,126354.0
2024-10-23 15:20:00,47.07,47.1,47.06,47.09,117832.0,45.7867,45.8159,45.777,45.8062,117832.0
2024-10-23 15:30:00,47.09,47.11,47.07,47.11,186452.0,45.8062,45.8256,45.7867,45.8256,186452.0
2024-10-23 15:40:00,47.11,47.12,47.1,47.12,204342.0,45.8256,45.8354,45.8159,45.8354,204342.0
2024-10-23 15:50:00,47.12,47.14,47.1,47.14,316394.0,45.8354,45.8548,45.8159,45.8548,316394.0
2024-10-24 09:30:00,47.06,47.15,47.03,47.05,369983.0,45.777,45.8645,45.7478,45.7673,369983.0
2024-10-24 09:40:00,47.05,47.09,46.99,47.0,297004.0,45.7673,45.8062,45.7089,45.7186,297004.0
2024-10-24 09:50:00,47.0,47.01,46.96,46.98,242513.0,45.7186,45.7284,45.6797,45.6992,242513.0
2024-10-24 10:00:00,46.98,47.01,46.96,46.98,202592.0,45.6992,45.7284,45.6797,45.6992,202592.0
2024-10-24 10:10:00,46.97,46.99,46.94,46.98,108246.0,45.6894,45.7089,45.6603,45.6992,108246.0
2024-10-24 10:20:00,46.97,46.98,46.93,46.93,106926.0,45.6894,45.6992,45.6505,45.6505,106926.0
2024-10-24 10:30:00,46.93,46.97,46.91,46.97,202320.0,45.6505,45.6894,45.6311,45.6894,202320.0
2024-10-24 10:40:00,46.96,46.96,46.91,46.94,98004.0,45.6797,45.6797,45.6311,45.6603,98004.0
2024-10-24 10:50:00,46.94,46.96,46.92,46.95,120804.0,45.6603,45.6797,45.6408,45.67,120804.0
2024-10-24 11:00:00,46.95,46.99,46.94,46.96,39616.0,45.67,45.7089,45.6603,45.6797,39616.0
2024-10-24 11:10:00,46.97,47.0,46.96,46.99,51263.0,45.6894,45.7186,45.6797,45.7089,51263.0
2024-10-24 11:20:00,46.98,47.0,46.95,46.96,48848.0,45.6992,45.7186,45.67,45.6797,48848.0
2024-10-24 11:30:00,46.95,46.97,46.92,46.93,115360.0,45.67,45.6894,45.6408,45.6505,115360.0
2024-10-24 11:40:00,46.92,46.96,46.89,46.89,114624.0,45.6408,45.6797,45.6116,45.6116,114624.0
2024-10-24 11:50:00,46.9,46.98,46.89,46.96,79137.0,45.6214,45.6992,45.6116,45.6797,79137.0
2024-10-24 12:00:00,46.97,46.97,46.89,46.9,540352.0,45.6894,45.6894,45.6116,45.6214,540352.0
2024-10-24 12:10:00,46.91,46.91,46.86,46.88,56685.0,45.6311,45.6311,45.5824,45.6019,56685.0
2024-10-24 12:20:00,46.89,46.92,46.87,46.92,56792.0,45.6116,45.6408,45.5922,45.6408,56792.0
2024-10-24 12:30:00,46.91,46.94,46.91,46.94,59893.0,45.6311,45.6603,45.6311,45.6603,59893.0
2024-10-24 12:40:00,46.94,46.96,46.93,46.95,80881.0,45.6603,45.6797,45.6505,45.67,80881.0
2024-10-24 12:50:00,46.95,46.95,46.92,46.93,48577.0,45.67,45.67,45.6408,45.6505,48577.0
2024-10-24 13:00:00,46.92,46.98,46.92,46.97,28351.0,45.6408,45.6992,45.6408,45.6894,28351.0
2024-10-24 13:10:00,46.97,46.98,46.95,46.98,97924.0,45.6894,45.6992,45.67,45.6992,97924.0
2024-10-24 13:20:00,46.97,47.0,46.96,47.0,33773.0,45.6894,45.7186,45.6797,45.7186,33773.0
2024-10-24 13:30:00,47.0,47.02,46.98,47.01,73216.0,45.7186,45.7381,45.6992,45.7284,73216.0
2024-10-24 13:40:00,47.02,47.04,46.98,47.0,63514.0,45.7381,45.7575,45.6992,45.7186,63514.0
2024-10-24 13:50:00,46.99,47.01,46.96,46.96,323987.0,45.7089,45.7284,45.6797,45.6797,323987.0
2024-10-24 14:00:00,46.96,46.99,46.94,46.97,110106.0,45.6797,45.7089,45.6603,45.6894,110106.0
2024-10-24 14:10:00,46.98,47.01,46.97,47.0,77174.0,45.6992,45.7284,45.6894,45.7186,77174.0
2024-10-24 14:20:00,47.0,47.01,46.97,46.98,55518.0,45.7186,45.7284,45.6894,45.6992,55518.0
2024-10-24 14:30:00,46.98,46.99,46.96,46.98,66072.0,45.6992,45.7089,45.6797,45.6992,66072.0
2024-10-24 14:40:00,46.98,46.99,46.97,46.98,43641.0,45.6992,45.7089,45.6894,45.6992,43641.0
2024-10-24 14:50:00,46.98,47.01,46.98,47.0,63737.0,45.6992,45.7284,45.6992,45.7186,63737.0
2024-10-24 15:00:00,47.01,47.01,46.97,47.01,93006.0,45.7284,45.7284,45.6894,45.7284,93006.0
2024-10-24 15:10:00,47.01,47.04,47.0,47.04,97304.0,45.7284,45.7575,45.7186,45.7575,97304.0
2024-10-24 15:20:00,47.03,47.06,47.03,47.05,63812.0,45.7478,45.777,45.7478,45.7673,63812.0
2024-10-24 15:30:00,47.05,47.07,47.03,47.05,218116.0,45.7673,45.7867,45.7478,45.7673,218116.0
2024-10-24 15:40:00,47.05,47.07,47.04,47.07,145036.0,45.7673,45.7867,45.7575,45.7867,145036.0
2024-10-24 15:50:00,47.07,47.08,47.05,47.08,367483.0,45.7867,45.7964,45.7673,45.7964,367483.0
2024-10-25 09:30:00,47.31,47.31,47.12,47.17,255261.0,46.0202,46.0202,45.8354,45.884,255261.0
2024-10-25 09:40:00,47.18,47.22,47.14,47.21,154695.0,45.8937,45.9326,45.8548,45.9229,154695.0
2024-10-25 09:50:00,47.21,47.22,47.17,47.22,63986.0,45.9229,45.9326,45.884,45.9326,63986.0
2024-10-25 10:00:00,47.23,47.28,47.21,47.24,114969.0,45.9424,45.991,45.9229,45.9521,114969.0
2024-10-25 10:10:00,47.24,47.31,47.23,47.3,285812.0,45.9521,46.0202,45.9424,46.0105,285812.0
2024-10-25 10:20:00,47.3,47.35,47.29,47.32,88941.0,46.0105,46.0591,46.0007,46.0299,88941.0
2024-10-25 10:30:00,47.32,47.33,47.27,47.3,79156.0,46.0299,46.0396,45.9813,46.0105,79156.0
2024-10-25 10:40:00,47.3,47.32,47.24,47.26,50036.0,46.0105,46.0299,45.9521,45.9715,50036.0
2024-10-25 10:50:00,47.27,47.3,47.26,47.27,50868.0,45.9813,46.0105,45.9715,45.9813,50868.0
2024-10-25 11:00:00,47.28,47.29,47.25,47.27,41442.0,45.991,46.0007,45.9618,45.9813,41442.0
2024-10-25 11:10:00,47.27,47.27,47.22,47.23,919556.0,45.9813,45.9813,45.9326,45.9424,919556.0
2024-10-25 11:20:00,47.22,47.23,47.15,47.16,343152.0,45.9326,45.9424,45.8645,45.8743,343152.0
2024-10-25 11:30:00,47.16,47.19,47.15,47.15,95179.0,45.8743,45.9035,45.8645,45.8645,95179.0
2024-10-25 11:40:00,47.16,47.2,47.14,47.17,115983.0,45.8743,45.9132,45.8548,45.884,115983.0
2024-10-25 11:50:00,47.16,47.17,47.12,47.15,126320.0,45.8743,45.884,45.8354,45.8645,126320.0
2024-10-25 12:00:00,47.14,47.15,47.1,47.13,93023.0,45.8548,45.8645,45.8159,45.8451,93023.0
2024-10-25 12:10:00,47.13,47.14,47.08,47.08,64099.0,45.8451,45.8548,45.7964,45.7964,64099.0
2024-10-25 12:20:00,47.08,47.12,47.08,47.12,165281.0,45.7964,45.8354,45.7964,45.8354,165281.0
2024-10-25 12:30:00,47.12,47.14,47.09,47.13,49145.0,45.8354,45.8548,45.8062,45.8451,49145.0
2024-10-25 12:40:00,47.12,47.14,47.1,47.13,62492.0,45.8354,45.8548,45.8159,45.8451,62492.0
2024-10-25 12:50:00,47.13,47.14,47.1,47.12,60584.0,45.8451,45.8548,45.8159,45.8354,60584.0
2024-10-25 13:00:00,47.12,47.12,47.09,47.11,42040.0,45.8354,45.8354,45.8062,45.8256,42040.0
2024-10-25 13:10:00,47.11,47.11,47.06,47.06,71256.0,45.8256,45.8256,45.777,45.777,71256.0
2024-10-25 13:20:00,47.05,47.08,47.03,47.05,85240.0,45.7673,45.7964,45.7478,45.7673,85240.0
2024-10-25 13:30:00,47.05,47.06,47.02,47.04,64575.0,45.7673,45.777,45.7381,45.7575,64575.0
2024-10-25 13:40:00,47.05,47.06,46.98,47.05,53186.0,45.7673,45.777,45.6992,45.7673,53186.0
2024-10-25 13:50:00,47.05,47.07,47.0,47.0,107045.0,45.7673,45.7867,45.7186,45.7186,107045.0
2024-10-25 14:00:00,47.01,47.03,46.97,46.98,127588.0,45.7284,45.7478,45.6894,45.6992,127588.0
2024-10-25 14:10:00,46.97,47.02,46.96,47.01,102145.0,45.6894,45.7381,45.6797,45.7284,102145.0
2024-10-25 14:20:00,47.02,47.05,46.99,47.04,49611.0,45.7381,45.7673,45.7089,45.7575,49611.0
2024-10-25 14:30:00,47.04,47.07,47.02,47.05,66035.0,45.7575,45.7867,45.7381,45.7673,66035.0
2024-10-25 14:40:00,47.05,47.08,47.03,47.07,72397.0,45.7673,45.7964,45.7478,45.7867,72397.0
2024-10-25 14:50:00,47.07,47.07,47.03,47.05,86259.0,45.7867,45.7867,45.7478,45.7673,86259.0
2024-10-25 15:00:00,47.05,47.05,47.02,47.03,132101.0,45.7673,45.7673,45.7381,45.7478,132101.0
2024-10-25 15:10:00,47.03,47.04,47.0,47.03,589765.0,45.7478,45.7575,45.7186,45.7478,589765.0
2024-10-25 15:20:00,47.02,47.04,47.01,47.04,280689.0,45.7381,45.7575,45.7284,45.7575,280689.0
2024-10-25 15:30:00,47.04,47.04,47.02,47.04,170118.0,45.7575,45.7575,45.7381,45.7575,170118.0
2024-10-25 15:40:00,47.04,47.04,47.01,47.03,243022.0,45.7575,45.7575,45.7284,45.7478,243022.0
2024-10-25 15:50:00,47.03,47.04,47.0,47.03,702330.0,45.7478,45.7575,45.7186,45.7478,702330.0
2024-10-28 09:30:00,47.04,47.12,47.03,47.12,438954.0,45.7575,45.8354,45.7478,45.8354,438954.0
2024-10-28 09:40:00,47.12,47.12,47.05,47.11,257439.0,45.8354,45.8354,45.7673,45.8256,257439.0
2024-10-28 09:50:00,47.12,47.18,47.08,47.17,186429.0,45.8354,45.8937,45.7964,45.884,186429.0
2024-10-28 10:00:00,47.18,47.19,47.14,47.18,267478.0,45.8937,45.9035,45.8548,45.8937,267478.0
2024-10-28 10:10:00,47.17,47.21,47.16,47.2,301016.0,45.884,45.9229,45.8743,45.9132,301016.0
2024-10-28 10:20:00,47.2,47.21,47.17,47.19,161422.0,45.9132,45.9229,45.884,45.9035,161422.0
2024-10-28 10:30:00,47.18,47.19,47.14,47.16,319768.0,45.8937,45.9035,45.8548,45.8743,319768.0
2024-10-28 10:40:00,47.16,47.22,47.15,47.22,111978.0,45.8743,45.9326,45.8645,45.9326,111978.0
2024-10-28 10:50:00,47.22,47.29,47.22,47.26,60767.0,45.9326,46.0007,45.9326,45.9715,60767.0
2024-10-28 11:00:00,47.25,47.26,47.2,47.23,98216.0,45.9618,45.9715,45.9132,45.9424,98216.0
2024-10-28 11:10:00,47.23,47.3,47.23,47.28,71228.0,45.9424,46.0105,45.9424,45.991,71228.0
2024-10-28 11:20:00,47.27,47.3,47.27,47.29,69464.0,45.9813,46.0105,45.9813,46.0007,69464.0
2024-10-28 11:30:00,47.29,47.3,47.23,47.23,129750.0,46.0007,46.0105,45.9424,45.9424,129750.0
2024-10-28 11:40:00,47.24,47.24,47.22,47.24,43215.0,45.9521,45.9521,45.9326,45.9521,43215.0
2024-10-28 11:50:00,47.23,47.25,47.2,47.21,54493.0,45.9424,45.9618,45.9132,45.9229,54493.0
2024-10-28 12:00:00,47.21,47.26,47.2,47.25,32890.0,45.9229,45.9715,45.9132,45.9618,32890.0
2024-10-28 12:10:00,47.25,47.27,47.23,47.26,64100.0,45.9618,45.9813,45.9424,45.9715,64100.0
2024-10-28 12:20:00,47.26,47.27,47.25,47.26,39427.0,45.9715,45.9813,45.9618,45.9715,39427.0
2024-10-28 12:30:00,47.26,47.26,47.18,47.19,118146.0,45.9715,45.9715,45.8937,45.9035,118146.0
2024-10-28 12:40:00,47.19,47.22,47.18,47.2,83268.0,45.9035,45.9326,45.8937,45.9132,83268.0
2024-10-28 12:50:00,47.2,47.21,47.17,47.18,224659.0,45.9132,45.9229,45.884,45.8937,224659.0
2024-10-28 13:00:00,47.17,47.21,47.16,47.2,89209.0,45.884,45.9229,45.8743,45.9132,89209.0
2024-10-28 13:10:00,47.2,47.2,47.16,47.2,38386.0,45.9132,45.9132,45.8743,45.9132,38386.0
2024-10-28 13:20:00,47.2,47.25,47.2,47.24,92279.0,45.9132,45.9618,45.9132,45.9521,92279.0
2024-10-28 13:30:00,47.24,47.26,47.23,47.25,24548.0,45.9521,45.9715,45.9424,45.9618,24548.0
2024-10-28 13:40:00,47.25,47.26,47.23,47.23,32343.0,45.9618,45.9715,45.9424,45.9424,32343.0
2024-10-28 13:50:00,47.24,47.26,47.23,47.25,85293.0,45.9521,45.9715,45.9424,45.9618,85293.0
2024-10-28 14:00:00,47.24,47.25,47.21,47.23,36934.0,45.9521,45.9618,45.9229,45.9424,36934.0
2024-10-28 14:10:00,47.23,47.23,47.19,47.2,37710.0,45.9424,45.9424,45.9035,45.9132,37710.0
2024-10-28 14:20:00,47.2,47.23,47.19,47.2,55311.0,45.9132,45.9424,45.9035,45.9132,55311.0
2024-10-28 14:30:00,47.2,47.22,47.19,47.22,49548.0,45.9132,45.9326,45.9035,45.9326,49548.0
2024-10-28 14:40:00,47.22,47.23,47.19,47.2,56506.0,45.9326,45.9424,45.9035,45.9132,56506.0
2024-10-28 14:50:00,47.21,47.23,47.2,47.21,56522.0,45.9229,45.9424,45.9132,45.9229,56522.0
2024-10-28 15:00:00,47.2,47.22,47.18,47.2,92842.0,45.9132,45.9326,45.8937,45.9132,92842.0
2024-10-28 15:10:00,47.2,47.22,47.19,47.21,288967.0,45.9132,45.9326,45.9035,45.9229,288967.0
2024-10-28 15:20:00,47.19,47.23,47.18,47.22,66849.0,45.9035,45.9424,45.8937,45.9326,66849.0
2024-10-28 15:30:00,47.21,47.24,47.2,47.21,159268.0,45.9229,45.9521,45.9132,45.9229,159268.0
2024-10-28 15:40:00,47.21,47.22,47.18,47.19,195407.0,45.9229,45.9326,45.8937,45.9035,195407.0
2024-10-28 15:50:00,47.18,47.21,47.16,47.19,264879.0,45.8937,45.9229,45.8743,45.9035,264879.0
2024-10-29 09:30:00,47.3,47.3,47.03,47.09,284990.0,46.0105,46.0105,45.7478,45.8062,284990.0
2024-10-29 09:40:00,47.09,47.15,47.06,47.06,92631.0,45.8062,45.8645,45.777,45.777,92631.0
2024-10-29 09:50:00,47.07,47.15,47.05,47.11,297074.0,45.7867,45.8645,45.7673,45.8256,297074.0
2024-10-29 10:00:00,47.1,47.15,47.06,47.07,187521.0,45.8159,45.8645,45.777,45.7867,187521.0
2024-10-29 10:10:00,47.07,47.1,47.05,47.1,140872.0,45.7867,45.8159,45.7673,45.8159,140872.0
2024-10-29 10:20:00,47.09,47.15,47.07,47.09,171638.0,45.8062,45.8645,45.7867,45.8062,171638.0
2024-10-29 10:30:00,47.1,47.19,47.08,47.18,70892.0,45.8159,45.9035,45.7964,45.8937,70892.0
2024-10-29 10:40:00,47.18,47.19,47.11,47.15,91325.0,45.8937,45.9035,45.8256,45.8645,91325.0
2024-10-29 10:50:00,47.15,47.17,47.13,47.15,52698.0,45.8645,45.884,45.8451,45.8645,52698.0
2024-10-29 11:00:00,47.14,47.16,47.11,47.11,109554.0,45.8548,45.8743,45.8256,45.8256,109554.0
2024-10-29 11:10:00,47.12,47.14,47.09,47.13,139970.0,45.8354,45.8548,45.8062,45.8451,139970.0
2024-10-29 11:20:00,47.13,47.13,47.06,47.08,134425.0,45.8451,45.8451,45.777,45.7964,134425.0
2024-10-29 11:30:00,47.09,47.12,47.07,47.11,110089.0,45.8062,45.8354,45.7867,45.8256,110089.0
2024-10-29 11:40:00,47.11,47.13,47.1,47.12,71141.0,45.8256,45.8451,45.8159,45.8354,71141.0
2024-10-29 11:50:00,47.11,47.14,47.09,47.13,63526.0,45.8256,45.8548,45.8062,45.8451,63526.0
2024-10-29 12:00:00,47.13,47.17,47.13,47.16,56800.0,45.8451,45.884,45.8451,45.8743,56800.0
2024-10-29 12:10:00,47.16,47.17,47.11,47.12,57326.0,45.8743,45.884,45.8256,45.8354,57326.0
2024-10-29 12:20:00,47.11,47.13,47.09,47.09,59592.0,45.8256,45.8451,45.8062,45.8062,59592.0
2024-10-29 12:30:00,47.09,47.1,47.04,47.05,58024.0,45.8062,45.8159,45.7575,45.7673,58024.0
2024-10-29 12:40:00,47.05,47.08,47.05,47.05,74925.0,45.7673,45.7964,45.7673,45.7673,74925.0
2024-10-29 12:50:00,47.05,47.1,47.05,47.08,92487.0,45.7673,45.8159,45.7673,45.7964,92487.0
2024-10-29 13:00:00,47.09,47.14,47.09,47.11,82560.0,45.8062,45.8548,45.8062,45.8256,82560.0
2024-10-29 13:10:00,47.11,47.13,47.1,47.1,33551.0,45.8256,45.8451,45.8159,45.8159,33551.0
2024-10-29 13:20:00,47.1,47.11,47.06,47.07,48281.0,45.8159,45.8256,45.777,45.7867,48281.0
2024-10-29 13:30:00,47.07,47.08,47.05,47.06,90966.0,45.7867,45.7964,45.7673,45.777,90966.0
2024-10-29 13:40:00,47.05,47.06,47.02,47.04,38309.0,45.7673,45.777,45.7381,45.7575,38309.0
2024-10-29 13:50:00,47.04,47.06,47.03,47.05,55407.0,45.7575,45.777,45.7478,45.7673,55407.0
2024-10-29 14:00:00,47.05,47.06,47.04,47.05,45653.0,45.7673,45.777,45.7575,45.7673,45653.0
2024-10-29 14:10:00,47.06,47.06,47.03,47.06,45219.0,45.777,45.777,45.7478,45.777,45219.0
2024-10-29 14:20:00,47.07,47.08,47.05,47.08,126643.0,45.7867,45.7964,45.7673,45.7964,126643.0
2024-10-29 14:30:00,47.08,47.11,47.07,47.11,45466.0,45.7964,45.8256,45.7867,45.8256,45466.0
2024-10-29 14:40:00,47.11,47.12,47.09,47.12,77710.0,45.8256,45.8354,45.8062,45.8354,77710.0
2024-10-29 14:50:00,47.11,47.11,47.08,47.09,63730.0,45.8256,45.8256,45.7964,45.8062,63730.0
2024-10-29 15:00:00,47.09,47.11,47.08,47.1,88948.0,45.8062,45.8256,45.7964,45.8159,88948.0
2024-10-29 15:10:00,47.09,47.1,47.08,47.09,146405.0,45.8062,45.8159,45.7964,45.8062,146405.0
2024-10-29 15:20:00,47.1,47.1,47.08,47.09,69156.0,45.8159,45.8159,45.7964,45.8062,69156.0
2024-10-29 15:30:00,47.09,47.1,47.06,47.07,138096.0,45.8062,45.8159,45.777,45.7867,138096.0
2024-10-29 15:40:00,47.08,47.08,47.04,47.04,85527.0,45.7964,45.7964,45.7575,45.7575,85527.0
2024-10-29 15:50:00,47.04,47.05,46.98,47.0,296421.0,45.7575,45.7673,45.6992,45.7186,296421.0
2024-10-30 09:30:00,46.57,46.65,46.52,46.64,239766.0,45.3004,45.3782,45.2517,45.3684,239766.0
2024-10-30 09:40:00,46.63,46.63,46.54,46.61,125797.0,45.3587,45.3587,45.2712,45.3393,125797.0
2024-10-30 09:50:00,46.6,46.72,46.59,46.72,104524.0,45.3295,45.4463,45.3198,45.4463,104524.0
2024-10-30 10:00:00,46.72,46.76,46.69,46.76,116636.0,45.4463,45.4852,45.4171,45.4852,116636.0
2024-10-30 10:10:00,46.76,46.8,46.74,46.79,115238.0,45.4852,45.5241,45.4657,45.5144,115238.0
2024-10-30 10:20:00,46.79,46.81,46.75,46.78,143143.0,45.5144,45.5338,45.4754,45.5046,143143.0
2024-10-30 10:30:00,46.77,46.8,46.75,46.8,124646.0,45.4949,45.5241,45.4754,45.5241,124646.0
2024-10-30 10:40:00,46.8,46.81,46.73,46.75,157442.0,45.5241,45.5338,45.456,45.4754,157442.0
2024-10-30 10:50:00,46.74,46.77,46.71,46.74,139279.0,45.4657,45.4949,45.4365,45.4657,139279.0
2024-10-30 11:00:00,46.75,46.75,46.7,46.73,121501.0,45.4754,45.4754,45.4268,45.456,121501.0
2024-10-30 11:10:00,46.73,46.74,46.69,46.73,262223.0,45.456,45.4657,45.4171,45.456,262223.0
2024-10-30 11:20:00,46.72,46.76,46.7,46.76,87450.0,45.4463,45.4852,45.4268,45.4852,87450.0
2024-10-30 11:30:00,46.76,46.78,46.72,46.74,119469.0,45.4852,45.5046,45.4463,45.4657,119469.0
2024-10-30 11:40:00,46.73,46.77,46.73,46.77,102197.0,45.456,45.4949,45.456,45.4949,102197.0
2024-10-30 11:50:00,46.77,46.8,46.77,46.78,70502.0,45.4949,45.5241,45.4949,45.5046,70502.0
2024-10-30 12:00:00,46.77,46.78,46.72,46.73,116309.0,45.4949,45.5046,45.4463,45.456,116309.0
2024-10-30 12:10:00,46.72,46.73,46.7,46.71,80319.0,45.4463,45.456,45.4268,45.4365,80319.0
2024-10-30 12:20:00,46.71,46.72,46.69,46.7,67877.0,45.4365,45.4463,45.4171,45.4268,67877.0
2024-10-30 12:30:00,46.69,46.72,46.68,46.72,58035.0,45.4171,45.4463,45.4074,45.4463,58035.0
2024-10-30 12:40:00,46.72,46.73,46.69,46.72,73153.0,45.4463,45.456,45.4171,45.4463,73153.0
2024-10-30 12:50:00,46.73,46.73,46.69,46.71,72599.0,45.456,45.456,45.4171,45.4365,72599.0
2024-10-30 13:00:00,46.71,46.72,46.68,46.69,58473.0,45.4365,45.4463,45.4074,45.4171,58473.0
2024-10-30 13:10:00,46.68,46.72,46.68,46.71,94475.0,45.4074,45.4463,45.4074,45.4365,94475.0
2024-10-30 13:20:00,46.72,46.73,46.69,46.7,57942.0,45.4463,45.456,45.4171,45.4268,57942.0
2024-10-30 13:30:00,46.69,46.7,46.66,46.66,87207.0,45.4171,45.4268,45.3879,45.3879,87207.0
2024-10-30 13:40:00,46.66,46.7,46.65,46.7,44727.0,45.3879,45.4268,45.3782,45.4268,44727.0
2024-10-30 13:50:00,46.7,46.71,46.68,46.69,105416.0,45.4268,45.4365,45.4074,45.4171,105416.0
2024-10-30 14:00:00,46.69,46.75,46.68,46.74,150320.0,45.4171,45.4754,45.4074,45.4657,150320.0
2024-10-30 14:10:00,46.74,46.77,46.74,46.75,100423.0,45.4657,45.4949,45.4657,45.4754,100423.0
2024-10-30 14:20:00,46.76,46.77,46.74,46.75,117619.0,45.4852,45.4949,45.4657,45.4754,117619.0
2024-10-30 14:30:00,46.75,46.76,46.74,46.75,107535.0,45.4754,45.4852,45.4657,45.4754,107535.0
2024-10-30 14:40:00,46.76,46.77,46.74,46.76,57467.0,45.4852,45.4949,45.4657,45.4852,57467.0
2024-10-30 14:50:00,46.76,46.78,46.75,46.78,80967.0,45.4852,45.5046,45.4754,45.5046,80967.0
2024-10-30 15:00:00,46.77,46.77,46.7,46.73,140995.0,45.4949,45.4949,45.4268,45.456,140995.0
2024-10-30 15:10:00,46.73,46.75,46.7,46.71,158293.0,45.456,45.4754,45.4268,45.4365,158293.0
2024-10-30 15:20:00,46.71,46.72,46.69,46.71,65255.0,45.4365,45.4463,45.4171,45.4365,65255.0
2024-10-30 15:30:00,46.7,46.71,46.67,46.7,159751.0,45.4268,45.4365,45.3976,45.4268,159751.0
2024-10-30 15:40:00,46.69,46.71,46.68,46.7,116955.0,45.4171,45.4365,45.4074,45.4268,116955.0
2024-10-30 15:50:00,46.69,46.71,46.65,46.66,588725.0,45.4171,45.4365,45.3782,45.3879,588725.0
2024-10-31 09:30:00,46.63,46.66,46.5,46.52,498491.0,45.3587,45.3879,45.2323,45.2517,498491.0
2024-10-31 09:40:00,46.52,46.55,46.42,46.43,234175.0,45.2517,45.2809,45.1544,45.1642,234175.0
2024-10-31 09:50:00,46.43,46.44,46.33,46.35,286416.0,45.1642,45.1739,45.0669,45.0864,286416.0
2024-10-31 10:00:00,46.34,46.38,46.31,46.38,267128.0,45.0766,45.1155,45.0474,45.1155,267128.0
2024-10-31 10:10:00,46.37,46.46,46.35,46.46,261397.0,45.1058,45.1934,45.0864,45.1934,261397.0
2024-10-31 10:20:00,46.45,46.45,46.37,46.37,407233.0,45.1836,45.1836,45.1058,45.1058,407233.0
2024-10-31 10:30:00,46.37,46.41,46.35,46.37,2341398.0,45.1058,45.1447,45.0864,45.1058,2341398.0
2024-10-31 10:40:00,46.36,46.37,46.29,46.3,711457.0,45.0961,45.1058,45.028,45.0377,711457.0
2024-10-31 10:50:00,46.3,46.37,46.3,46.35,321290.0,45.0377,45.1058,45.0377,45.0864,321290.0
2024-10-31 11:00:00,46.35,46.4,46.31,46.36,313579.0,45.0864,45.135,45.0474,45.0961,313579.0
2024-10-31 11:10:00,46.37,46.39,46.33,46.37,139383.0,45.1058,45.1253,45.0669,45.1058,139383.0
2024-10-31 11:20:00,46.37,46.42,46.35,46.36,302363.0,45.1058,45.1544,45.0864,45.0961,302363.0
2024-10-31 11:30:00,46.37,46.39,46.33,46.34,257635.0,45.1058,45.1253,45.0669,45.0766,257635.0
2024-10-31 11:40:00,46.34,46.35,46.3,46.31,285348.0,45.0766,45.0864,45.0377,45.0474,285348.0
2024-10-31 11:50:00,46.31,46.34,46.28,46.34,234510.0,45.0474,45.0766,45.0183,45.0766,234510.0
2024-10-31 12:00:00,46.34,46.37,46.32,46.36,95755.0,45.0766,45.1058,45.0572,45.0961,95755.0
2024-10-31 12:10:00,46.36,46.42,46.35,46.4,133691.0,45.0961,45.1544,45.0864,45.135,133691.0
2024-10-31 12:20:00,46.41,46.46,46.37,46.45,151154.0,45.1447,45.1934,45.1058,45.1836,151154.0
2024-10-31 12:30:00,46.44,46.45,46.4,46.44,76105.0,45.1739,45.1836,45.135,45.1739,76105.0
2024-10-31 12:40:00,46.44,46.47,46.42,46.45,131390.0,45.1739,45.2031,45.1544,45.1836,131390.0
2024-10-31 12:50:00,46.45,46.46,46.43,46.45,105848.0,45.1836,45.1934,45.1642,45.1836,105848.0
2024-10-31 13:00:00,46.46,46.49,46.44,46.48,100502.0,45.1934,45.2225,45.1739,45.2128,100502.0
2024-10-31 13:10:00,46.48,46.5,46.46,46.49,82116.0,45.2128,45.2323,45.1934,45.2225,82116.0
2024-10-31 13:20:00,46.49,46.51,46.47,46.47,75877.0,45.2225,45.242,45.2031,45.2031,75877.0
2024-10-31 13:30:00,46.46,46.51,46.45,46.48,885362.0,45.1934,45.242,45.1836,45.2128,885362.0
2024-10-31 13:40:00,46.49,46.51,46.47,46.5,156385.0,45.2225,45.242,45.2031,45.2323,156385.0
2024-10-31 13:50:00,46.51,46.51,46.46,46.5,124593.0,45.242,45.242,45.1934,45.2323,124593.0
2024-10-31 14:00:00,46.5,46.5,46.46,46.48,109084.0,45.2323,45.2323,45.1934,45.2128,109084.0
2024-10-31 14:10:00,46.49,46.52,46.48,46.5,259943.0,45.2225,45.2517,45.2128,45.2323,259943.0
2024-10-31 14:20:00,46.5,46.53,46.49,46.52,295094.0,45.2323,45.2614,45.2225,45.2517,295094.0
2024-10-31 14:30:00,46.52,46.53,46.46,46.51,196905.0,45.2517,45.2614,45.1934,45.242,196905.0
2024-10-31 14:40:00,46.51,46.53,46.5,46.5,116021.0,45.242,45.2614,45.2323,45.2323,116021.0
2024-10-31 14:50:00,46.51,46.55,46.49,46.53,131041.0,45.242,45.2809,45.2225,45.2614,131041.0
2024-10-31 15:00:00,46.54,46.57,46.53,46.55,172407.0,45.2712,45.3004,45.2614,45.2809,172407.0
2024-10-31 15:10:00,46.56,46.56,46.53,46.55,159948.0,45.2906,45.2906,45.2614,45.2809,159948.0
2024-10-31 15:20:00,46.55,46.57,46.53,46.53,118993.0,45.2809,45.3004,45.2614,45.2614,118993.0
2024-10-31 15:30:00,46.54,46.54,46.47,46.49,280543.0,45.2712,45.2712,45.2031,45.2225,280543.0
2024-10-31 15:40:00,46.48,46.55,46.48,46.55,195651.0,45.2128,45.2809,45.2128,45.2809,195651.0
2024-10-31 15:50:00,46.54,46.58,46.51,46.57,1046906.0,45.2712,45.3101,45.242,45.3004,1046906.0
2024-11-01 09:30:00,46.82,46.95,46.77,46.95,513145.0,45.5435,45.67,45.4949,45.67,513145.0
2024-11-01 09:40:00,46.95,46.99,46.91,46.97,2419320.0,45.67,45.7089,45.6311,45.6894,2419320.0
2024-11-01 09:50:00,46.97,47.01,46.95,46.98,239176.0,45.6894,45.7284,45.67,45.6992,239176.0
2024-11-01 10:00:00,46.99,47.0,46.9,46.94,357669.0,45.7089,45.7186,45.6214,45.6603,357669.0
2024-11-01 10:10:00,46.94,46.96,46.91,46.94,104708.0,45.6603,45.6797,45.6311,45.6603,104708.0
2024-11-01 10:20:00,46.93,46.93,46.86,46.9,88300.0,45.6505,45.6505,45.5824,45.6214,88300.0
2024-11-01 10:30:00,46.9,46.91,46.84,46.86,117721.0,45.6214,45.6311,45.563,45.5824,117721.0
2024-11-01 10:40:00,46.86,46.86,46.77,46.82,115506.0,45.5824,45.5824,45.4949,45.5435,115506.0
2024-11-01 10:50:00,46.83,46.87,46.8,46.86,125121.0,45.5533,45.5922,45.5241,45.5824,125121.0
2024-11-01 11:00:00,46.86,46.88,46.8,46.82,124466.0,45.5824,45.6019,45.5241,45.5435,124466.0
2024-11-01 11:10:00,46.82,46.86,46.79,46.82,128709.0,45.5435,45.5824,45.5144,45.5435,128709.0
2024-11-01 11:20:00,46.81,46.86,46.8,46.85,98009.0,45.5338,45.5824,45.5241,45.5727,98009.0
2024-11-01 11:30:00,46.86,46.87,46.83,46.86,95462.0,45.5824,45.5922,45.5533,45.5824,95462.0
2024-11-01 11:40:00,46.86,46.87,46.82,46.83,89911.0,45.5824,45.5922,45.5435,45.5533,89911.0
2024-11-01 11:50:00,46.83,46.86,46.81,46.84,102641.0,45.5533,45.5824,45.5338,45.563,102641.0
2024-11-01 12:00:00,46.84,46.88,46.83,46.86,82102.0,45.563,45.6019,45.5533,45.5824,82102.0
2024-11-01 12:10:00,46.87,46.87,46.81,46.85,54169.0,45.5922,45.5922,45.5338,45.5727,54169.0
2024-11-01 12:20:00,46.85,46.85,46.8,46.83,141745.0,45.5727,45.5727,45.5241,45.5533,141745.0
2024-11-01 12:30:00,46.83,46.85,46.81,46.84,85238.0,45.5533,45.5727,45.5338,45.563,85238.0
2024-11-01 12:40:00,46.84,46.84,46.77,46.8,87479.0,45.563,45.563,45.4949,45.5241,87479.0
2024-11-01 12:50:00,46.8,46.82,46.79,46.8,111554.0,45.5241,45.5435,45.5144,45.5241,111554.0
2024-11-01 13:00:00,46.8,46.81,46.76,46.77,50606.0,45.5241,45.5338,45.4852,45.4949,50606.0
2024-11-01 13:10:00,46.76,46.8,46.76,46.78,195612.0,45.4852,45.5241,45.4852,45.5046,195612.0
2024-11-01 13:20:00,46.79,46.8,46.78,46.79,63286.0,45.5144,45.5241,45.5046,45.5144,63286.0
2024-11-01 13:30:00,46.79,46.79,46.69,46.69,222603.0,45.5144,45.5144,45.4171,45.4171,222603.0
2024-11-01 13:40:00,46.69,46.7,46.67,46.68,196540.0,45.4171,45.4268,45.3976,45.4074,196540.0
2024-11-01 13:50:00,46.68,46.7,46.65,46.66,227363.0,45.4074,45.4268,45.3782,45.3879,227363.0
2024-11-01 14:00:00,46.65,46.68,46.62,46.64,157940.0,45.3782,45.4074,45.349,45.3684,157940.0
2024-11-01 14:10:00,46.64,46.65,46.61,46.63,58012.0,45.3684,45.3782,45.3393,45.3587,58012.0
2024-11-01 14:20:00,46.63,46.66,46.61,46.65,89747.0,45.3587,45.3879,45.3393,45.3782,89747.0
2024-11-01 14:30:00,46.65,46.66,46.63,46.66,64320.0,45.3782,45.3879,45.3587,45.3879,64320.0
2024-11-01 14:40:00,46.66,46.66,46.62,46.64,107606.0,45.3879,45.3879,45.349,45.3684,107606.0
2024-11-01 14:50:00,46.64,46.65,46.62,46.64,47060.0,45.3684,45.3782,45.349,45.3684,47060.0
2024-11-01 15:00:00,46.64,46.68,46.63,46.68,181944.0,45.3684,45.4074,45.3587,45.4074,181944.0
2024-11-01 15:10:00,46.68,46.68,46.65,46.66,115541.0,45.4074,45.4074,45.3782,45.3879,115541.0
2024-11-01 15:20:00,46.66,46.67,46.63,46.64,88028.0,45.3879,45.3976,45.3587,45.3684,88028.0
2024-11-01 15:30:00,46.64,46.64,46.61,46.62,160885.0,45.3684,45.3684,45.3393,45.349,160885.0
2024-11-01 15:40:00,46.61,46.62,46.57,46.59,163591.0,45.3393,45.349,45.3004,45.3198,163591.0
2024-11-01 15:50:00,46.59,46.61,46.55,46.6,723548.0,45.3198,45.3393,45.2809,45.3295,723548.0
2024-11-04 09:30:00,46.92,46.99,46.91,46.96,254834.0,45.6408,45.7089,45.6311,45.6797,254834.0
2024-11-04 09:40:00,46.96,47.08,46.96,47.03,190737.0,45.6797,45.7964,45.6797,45.7478,190737.0
2024-11-04 09:50:00,47.03,47.04,46.98,47.0,60871.0,45.7478,45.7575,45.6992,45.7186,60871.0
2024-11-04 10:00:00,46.99,47.01,46.94,46.95,445290.0,45.7089,45.7284,45.6603,45.67,445290.0
2024-11-04 10:10:00,46.95,46.99,46.93,46.98,196768.0,45.67,45.7089,45.6505,45.6992,196768.0
2024-11-04 10:20:00,46.99,47.01,46.97,46.98,105942.0,45.7089,45.7284,45.6894,45.6992,105942.0
2024-11-04 10:30:00,46.99,47.03,46.97,47.02,75236.0,45.7089,45.7478,45.6894,45.7381,75236.0
2024-11-04 10:40:00,47.02,47.04,46.99,47.03,95093.0,45.7381,45.7575,45.7089,45.7478,95093.0
2024-11-04 10:50:00,47.04,47.05,47.02,47.04,71953.0,45.7575,45.7673,45.7381,45.7575,71953.0
2024-11-04 11:00:00,47.04,47.05,47.0,47.02,108932.0,45.7575,45.7673,45.7186,45.7381,108932.0
2024-11-04 11:10:00,47.03,47.05,46.99,47.0,47069.0,45.7478,45.7673,45.7089,45.7186,47069.0
2024-11-04 11:20:00,47.0,47.0,46.95,46.96,58375.0,45.7186,45.7186,45.67,45.6797,58375.0
2024-11-04 11:30:00,46.96,46.96,46.89,46.89,126842.0,45.6797,45.6797,45.6116,45.6116,126842.0
2024-11-04 11:40:00,46.89,46.9,46.83,46.84,145649.0,45.6116,45.6214,45.5533,45.563,145649.0
2024-11-04 11:50:00,46.84,46.84,46.78,46.82,180258.0,45.563,45.563,45.5046,45.5435,180258.0
2024-11-04 12:00:00,46.83,46.85,46.78,46.78,121236.0,45.5533,45.5727,45.5046,45.5046,121236.0
2024-11-04 12:10:00,46.79,46.84,46.78,46.82,136620.0,45.5144,45.563,45.5046,45.5435,136620.0
2024-11-04 12:20:00,46.82,46.88,46.82,46.87,71620.0,45.5435,45.6019,45.5435,45.5922,71620.0
2024-11-04 12:30:00,46.87,46.88,46.85,46.87,31235.0,45.5922,45.6019,45.5727,45.5922,31235.0
2024-11-04 12:40:00,46.87,46.87,46.84,46.86,52898.0,45.5922,45.5922,45.563,45.5824,52898.0
2024-11-04 12:50:00,46.87,46.87,46.85,46.86,34589.0,45.5922,45.5922,45.5727,45.5824,34589.0
2024-11-04 13:00:00,46.86,46.86,46.76,46.77,59423.0,45.5824,45.5824,45.4852,45.4949,59423.0
2024-11-04 13:10:00,46.79,46.83,46.78,46.8,111190.0,45.5144,45.5533,45.5046,45.5241,111190.0
2024-11-04 13:20:00,46.8,46.83,46.8,46.81,89388.0,45.5241,45.5533,45.5241,45.5338,89388.0
2024-11-04 13:30:00,46.81,46.84,46.79,46.84,75779.0,45.5338,45.563,45.5144,45.563,75779.0
2024-11-04 13:40:00,46.84,46.86,46.83,46.85,88664.0,45.563,45.5824,45.5533,45.5727,88664.0
2024-11-04 13:50:00,46.85,46.86,46.81,46.82,54669.0,45.5727,45.5824,45.5338,45.5435,54669.0
2024-11-04 14:00:00,46.82,46.84,46.8,46.83,55938.0,45.5435,45.563,45.5241,45.5533,55938.0
2024-11-04 14:10:00,46.82,46.85,46.82,46.82,57920.0,45.5435,45.5727,45.5435,45.5435,57920.0
2024-11-04 14:20:00,46.83,46.83,46.8,46.8,220251.0,45.5533,45.5533,45.5241,45.5241,220251.0
2024-11-04 14:30:00,46.8,46.84,46.79,46.84,140463.0,45.5241,45.563,45.5144,45.563,140463.0
2024-11-04 14:40:00,46.84,46.85,46.81,46.82,121130.0,45.563,45.5727,45.5338,45.5435,121130.0
2024-11-04 14:50:00,46.83,46.84,46.8,46.8,116048.0,45.5533,45.563,45.5241,45.5241,116048.0
2024-11-04 15:00:00,46.8,46.81,46.78,46.8,89998.0,45.5241,45.5338,45.5046,45.5241,89998.0
2024-11-04 15:10:00,46.8,46.81,46.78,46.8,413163.0,45.5241,45.5338,45.5046,45.5241,413163.0
2024-11-04 15:20:00,46.81,46.82,46.79,46.8,66532.0,45.5338,45.5435,45.5144,45.5241,66532.0
2024-11-04 15:30:00,46.79,46.8,46.76,46.76,180866.0,45.5144,45.5241,45.4852,45.4852,180866.0
2024-11-04 15:40:00,46.77,46.78,46.75,46.77,119579.0,45.4949,45.5046,45.4754,45.4949,119579.0
2024-11-04 15:50:00,46.78,46.78,46.73,46.74,505491.0,45.5046,45.5046,45.456,45.4657,505491.0
2024-11-05 09:30:00,47.33,47.41,47.25,47.34,310748.0,46.0396,46.1175,45.9618,46.0494,310748.0
2024-11-05 09:40:00,47.34,47.35,47.27,47.33,137674.0,46.0494,46.0591,45.9813,46.0396,137674.0
2024-11-05 09:50:00,47.33,47.37,47.31,47.36,79369.0,46.0396,46.0785,46.0202,46.0688,79369.0
2024-11-05 10:00:00,47.36,47.37,47.3,47.32,235756.0,46.0688,46.0785,46.0105,46.0299,235756.0
2024-11-05 10:10:00,47.31,47.33,47.29,47.31,106512.0,46.0202,46.0396,46.0007,46.0202,106512.0
2024-11-05 10:20:00,47.31,47.35,47.3,47.31,93318.0,46.0202,46.0591,46.0105,46.0202,93318.0
2024-11-05 10:30:00,47.3,47.35,47.28,47.35,74317.0,46.0105,46.0591,45.991,46.0591,74317.0
2024-11-05 10:40:00,47.35,47.41,47.34,47.39,74812.0,46.0591,46.1175,46.0494,46.098,74812.0
2024-11-05 10:50:00,47.39,47.4,47.34,47.36,45212.0,46.098,46.1077,46.0494,46.0688,45212.0
2024-11-05 11:00:00,47.37,47.4,47.35,47.4,57002.0,46.0785,46.1077,46.0591,46.1077,57002.0
2024-11-05 11:10:00,47.4,47.42,47.37,47.42,77024.0,46.1077,46.1272,46.0785,46.1272,77024.0
2024-11-05 11:20:00,47.42,47.45,47.41,47.41,46940.0,46.1272,46.1564,46.1175,46.1175,46940.0
2024-11-05 11:30:00,47.41,47.45,47.41,47.44,46145.0,46.1175,46.1564,46.1175,46.1466,46145.0
2024-11-05 11:40:00,47.43,47.44,47.41,47.42,90257.0,46.1369,46.1466,46.1175,46.1272,90257.0
2024-11-05 11:50:00,47.43,47.45,47.42,47.44,32160.0,46.1369,46.1564,46.1272,46.1466,32160.0
2024-11-05 12:00:00,47.43,47.46,47.41,47.45,90714.0,46.1369,46.1661,46.1175,46.1564,90714.0
2024-11-05 12:10:00,47.46,47.47,47.44,47.46,47691.0,46.1661,46.1758,46.1466,46.1661,47691.0
2024-11-05 12:20:00,47.45,47.46,47.44,47.45,49564.0,46.1564,46.1661,46.1466,46.1564,49564.0
2024-11-05 12:30:00,47.46,47.48,47.45,47.47,77253.0,46.1661,46.1855,46.1564,46.1758,77253.0
2024-11-05 12:40:00,47.47,47.5,47.46,47.5,130718.0,46.1758,46.205,46.1661,46.205,130718.0
2024-11-05 12:50:00,47.5,47.5,47.46,47.47,75431.0,46.205,46.205,46.1661,46.1758,75431.0
2024-11-05 13:00:00,47.47,47.49,47.45,47.48,49713.0,46.1758,46.1953,46.1564,46.1855,49713.0
2024-11-05 13:10:00,47.48,47.49,47.44,47.48,65151.0,46.1855,46.1953,46.1466,46.1855,65151.0
2024-11-05 13:20:00,47.48,47.48,47.44,47.46,98395.0,46.1855,46.1855,46.1466,46.1661,98395.0
2024-11-05 13:30:00,47.46,47.46,47.39,47.41,76737.0,46.1661,46.1661,46.098,46.1175,76737.0
2024-11-05 13:40:00,47.41,47.44,47.41,47.41,60663.0,46.1175,46.1466,46.1175,46.1175,60663.0
2024-11-05 13:50:00,47.42,47.44,47.41,47.43,66082.0,46.1272,46.1466,46.1175,46.1369,66082.0
2024-11-05 14:00:00,47.43,47.44,47.42,47.44,53501.0,46.1369,46.1466,46.1272,46.1466,53501.0
2024-11-05 14:10:00,47.44,47.46,47.43,47.45,109335.0,46.1466,46.1661,46.1369,46.1564,109335.0
2024-11-05 14:20:00,47.45,47.47,47.42,47.46,83489.0,46.1564,46.1758,46.1272,46.1661,83489.0
2024-11-05 14:30:00,47.45,47.45,47.43,47.45,57500.0,46.1564,46.1564,46.1369,46.1564,57500.0
2024-11-05 14:40:00,47.45,47.46,47.44,47.44,183452.0,46.1564,46.1661,46.1466,46.1466,183452.0
2024-11-05 14:50:00,47.44,47.44,47.38,47.39,95985.0,46.1466,46.1466,46.0883,46.098,95985.0
2024-11-05 15:00:00,47.39,47.42,47.37,47.41,95017.0,46.098,46.1272,46.0785,46.1175,95017.0
2024-11-05 15:10:00,47.42,47.43,47.41,47.42,68943.0,46.1272,46.1369,46.1175,46.1272,68943.0
2024-11-05 15:20:00,47.42,47.42,47.41,47.41,49129.0,46.1272,46.1272,46.1175,46.1175,49129.0
2024-11-05 15:30:00,47.41,47.43,47.41,47.43,182512.0,46.1175,46.1369,46.1175,46.1369,182512.0
2024-11-05 15:40:00,47.43,47.43,47.4,47.41,200466.0,46.1369,46.1369,46.1077,46.1175,200466.0
2024-11-05 15:50:00,47.41,47.43,47.39,47.42,786369.0,46.1175,46.1369,46.098,46.1272,786369.0
2024-11-06 09:30:00,46.74,46.77,46.56,46.67,489720.0,45.4657,45.4949,45.2906,45.3976,489720.0
2024-11-06 09:40:00,46.68,46.74,46.64,46.65,372893.0,45.4074,45.4657,45.3684,45.3782,372893.0
2024-11-06 09:50:00,46.66,46.66,46.55,46.6,375296.0,45.3879,45.3879,45.2809,45.3295,375296.0
2024-11-06 10:00:00,46.61,46.74,46.6,46.71,353530.0,45.3393,45.4657,45.3295,45.4365,353530.0
2024-11-06 10:10:00,46.72,46.85,46.71,46.82,184226.0,45.4463,45.5727,45.4365,45.5435,184226.0
2024-11-06 10:20:00,46.82,46.89,46.8,46.88,162265.0,45.5435,45.6116,45.5241,45.6019,162265.0
2024-11-06 10:30:00,46.88,46.92,46.82,46.82,291842.0,45.6019,45.6408,45.5435,45.5435,291842.0
2024-11-06 10:40:00,46.83,46.85,46.8,46.82,109086.0,45.5533,45.5727,45.5241,45.5435,109086.0
2024-11-06 10:50:00,46.83,46.87,46.79,46.87,174740.0,45.5533,45.5922,45.5144,45.5922,174740.0
2024-11-06 11:00:00,46.87,46.88,46.82,46.84,160107.0,45.5922,45.6019,45.5435,45.563,160107.0
2024-11-06 11:10:00,46.84,46.88,46.83,46.84,85735.0,45.563,45.6019,45.5533,45.563,85735.0
2024-11-06 11:20:00,46.83,46.86,46.78,46.84,142040.0,45.5533,45.5824,45.5046,45.563,142040.0
2024-11-06 11:30:00,46.84,46.85,46.8,46.84,219630.0,45.563,45.5727,45.5241,45.563,219630.0
2024-11-06 11:40:00,46.84,46.84,46.82,46.84,159140.0,45.563,45.563,45.5435,45.563,159140.0
2024-11-06 11:50:00,46.84,46.88,46.83,46.88,96749.0,45.563,45.6019,45.5533,45.6019,96749.0
2024-11-06 12:00:00,46.87,46.88,46.84,46.87,93678.0,45.5922,45.6019,45.563,45.5922,93678.0
2024-11-06 12:10:00,46.88,46.91,46.85,46.86,96898.0,45.6019,45.6311,45.5727,45.5824,96898.0
2024-11-06 12:20:00,46.86,46.91,46.86,46.91,41594.0,45.5824,45.6311,45.5824,45.6311,41594.0
2024-11-06 12:30:00,46.9,46.9,46.87,46.88,169870.0,45.6214,45.6214,45.5922,45.6019,169870.0
2024-11-06 12:40:00,46.87,46.91,46.87,46.9,165300.0,45.5922,45.6311,45.5922,45.6214,165300.0
2024-11-06 12:50:00,46.9,46.92,46.87,46.91,119748.0,45.6214,45.6408,45.5922,45.6311,119748.0
2024-11-06 13:00:00,46.92,46.97,46.91,46.96,144343.0,45.6408,45.6894,45.6311,45.6797,144343.0
2024-11-06 13:10:00,46.96,47.07,46.96,47.06,148537.0,45.6797,45.7867,45.6797,45.777,148537.0
2024-11-06 13:20:00,47.06,47.09,47.05,47.09,88573.0,45.777,45.8062,45.7673,45.8062,88573.0
2024-11-06 13:30:00,47.09,47.12,47.06,47.06,135639.0,45.8062,45.8354,45.777,45.777,135639.0
2024-11-06 13:40:00,47.07,47.07,47.03,47.07,135769.0,45.7867,45.7867,45.7478,45.7867,135769.0
2024-11-06 13:50:00,47.06,47.07,47.02,47.03,109071.0,45.777,45.7867,45.7381,45.7478,109071.0
2024-11-06 14:00:00,47.03,47.04,47.0,47.02,156893.0,45.7478,45.7575,45.7186,45.7381,156893.0
2024-11-06 14:10:00,47.01,47.02,46.97,46.98,108468.0,45.7284,45.7381,45.6894,45.6992,108468.0
2024-11-06 14:20:00,46.99,47.0,46.98,47.0,74298.0,45.7089,45.7186,45.6992,45.7186,74298.0
2024-11-06 14:30:00,47.0,47.0,46.95,46.95,179070.0,45.7186,45.7186,45.67,45.67,179070.0
2024-11-06 14:40:00,46.95,46.98,46.94,46.97,124823.0,45.67,45.6992,45.6603,45.6894,124823.0
2024-11-06 14:50:00,46.97,46.97,46.95,46.96,144947.0,45.6894,45.6894,45.67,45.6797,144947.0
2024-11-06 15:00:00,46.97,46.98,46.95,46.98,96080.0,45.6894,45.6992,45.67,45.6992,96080.0
2024-11-06 15:10:00,46.97,46.99,46.96,46.97,127031.0,45.6894,45.7089,45.6797,45.6894,127031.0
2024-11-06 15:20:00,46.98,46.98,46.96,46.98,90961.0,45.6992,45.6992,45.6797,45.6992,90961.0
2024-11-06 15:30:00,46.98,46.98,46.95,46.97,293703.0,45.6992,45.6992,45.67,45.6894,293703.0
2024-11-06 15:40:00,46.97,46.99,46.96,46.98,159904.0,45.6894,45.7089,45.6797,45.6992,159904.0
2024-11-06 15:50:00,46.97,46.99,46.94,46.97,599554.0,45.6894,45.7089,45.6603,45.6894,599554.0
2024-11-07 09:30:00,47.79,47.85,47.74,47.85,523332.0,46.4871,46.5455,46.4385,46.5455,523332.0
2024-11-07 09:40:00,47.85,47.91,47.83,47.84,112351.0,46.5455,46.6038,46.526,46.5357,112351.0
2024-11-07 09:50:00,47.84,47.91,47.84,47.89,136557.0,46.5357,46.6038,46.5357,46.5844,136557.0
2024-11-07 10:00:00,47.89,47.9,47.85,47.89,184660.0,46.5844,46.5941,46.5455,46.5844,184660.0
2024-11-07 10:10:00,47.89,47.91,47.86,47.89,168200.0,46.5844,46.6038,46.5552,46.5844,168200.0
2024-11-07 10:20:00,47.89,47.98,47.88,47.96,162554.0,46.5844,46.6719,46.5746,46.6525,162554.0
2024-11-07 10:30:00,47.96,47.98,47.94,47.95,154455.0,46.6525,46.6719,46.633,46.6427,154455.0
2024-11-07 10:40:00,47.94,47.96,47.91,47.94,121934.0,46.633,46.6525,46.6038,46.633,121934.0
2024-11-07 10:50:00,47.94,47.94,47.9,47.9,52457.0,46.633,46.633,46.5941,46.5941,52457.0
2024-11-07 11:00:00,47.89,47.9,47.81,47.83,123278.0,46.5844,46.5941,46.5065,46.526,123278.0
2024-11-07 11:10:00,47.83,47.86,47.82,47.84,95771.0,46.526,46.5552,46.5163,46.5357,95771.0
2024-11-07 11:20:00,47.84,47.85,47.81,47.82,75634.0,46.5357,46.5455,46.5065,46.5163,75634.0
2024-11-07 11:30:00,47.82,47.84,47.8,47.82,83842.0,46.5163,46.5357,46.4968,46.5163,83842.0
2024-11-07 11:40:00,47.81,47.85,47.81,47.81,153565.0,46.5065,46.5455,46.5065,46.5065,153565.0
2024-11-07 11:50:00,47.83,47.87,47.82,47.87,79782.0,46.526,46.5649,46.5163,46.5649,79782.0
2024-11-07 12:00:00,47.87,47.87,47.83,47.86,152099.0,46.5649,46.5649,46.526,46.5552,152099.0
2024-11-07 12:10:00,47.86,47.9,47.85,47.9,119764.0,46.5552,46.5941,46.5455,46.5941,119764.0
2024-11-07 12:20:00,47.89,47.92,47.89,47.91,77753.0,46.5844,46.6135,46.5844,46.6038,77753.0
2024-11-07 12:30:00,47.91,47.92,47.88,47.88,93236.0,46.6038,46.6135,46.5746,46.5746,93236.0
2024-11-07 12:40:00,47.88,47.93,47.86,47.91,67862.0,46.5746,46.6233,46.5552,46.6038,67862.0
2024-11-07 12:50:00,47.91,47.96,47.91,47.95,55552.0,46.6038,46.6525,46.6038,46.6427,55552.0
2024-11-07 13:00:00,47.96,47.96,47.9,47.91,123160.0,46.6525,46.6525,46.5941,46.6038,123160.0
2024-11-07 13:10:00,47.91,47.92,47.87,47.87,63575.0,46.6038,46.6135,46.5649,46.5649,63575.0
2024-11-07 13:20:00,47.87,47.9,47.87,47.89,43285.0,46.5649,46.5941,46.5649,46.5844,43285.0
2024-11-07 13:30:00,47.89,47.9,47.86,47.89,63952.0,46.5844,46.5941,46.5552,46.5844,63952.0
2024-11-07 13:40:00,47.89,47.9,47.86,47.88,200837.0,46.5844,46.5941,46.5552,46.5746,200837.0
2024-11-07 13:50:00,47.87,47.89,47.86,47.87,55932.0,46.5649,46.5844,46.5552,46.5649,55932.0
2024-11-07 14:00:00,47.87,47.93,47.82,47.9,228335.0,46.5649,46.6233,46.5163,46.5941,228335.0
2024-11-07 14:10:00,47.91,47.94,47.87,47.92,173678.0,46.6038,46.633,46.5649,46.6135,173678.0
2024-11-07 14:20:00,47.92,47.95,47.9,47.93,137588.0,46.6135,46.6427,46.5941,46.6233,137588.0
2024-11-07 14:30:00,47.93,48.04,47.93,47.99,239546.0,46.6233,46.7303,46.6233,46.6816,239546.0
2024-11-07 14:40:00,47.98,48.02,47.86,48.0,274414.0,46.6719,46.7108,46.5552,46.6914,274414.0
2024-11-07 14:50:00,48.01,48.03,47.95,48.01,157399.0,46.7011,46.7205,46.6427,46.7011,157399.0
2024-11-07 15:00:00,48.0,48.07,47.99,48.03,193246.0,46.6914,46.7595,46.6816,46.7205,193246.0
2024-11-07 15:10:00,48.02,48.1,48.02,48.07,161353.0,46.7108,46.7886,46.7108,46.7595,161353.0
2024-11-07 15:20:00,48.06,48.09,48.04,48.05,85867.0,46.7497,46.7789,46.7303,46.74,85867.0
2024-11-07 15:30:00,48.05,48.06,48.0,48.02,251623.0,46.74,46.7497,46.6914,46.7108,251623.0
2024-11-07 15:40:00,48.02,48.04,47.98,48.0,441132.0,46.7108,46.7303,46.6719,46.6914,441132.0
2024-11-07 15:50:00,47.99,48.0,47.95,47.99,962836.0,46.6816,46.6914,46.6427,46.6816,962836.0
2024-11-08 09:30:00,47.17,47.23,47.05,47.12,511640.0,45.884,45.9424,45.7673,45.8354,511640.0
2024-11-08 09:40:00,47.12,47.12,47.01,47.02,127132.0,45.8354,45.8354,45.7284,45.7381,127132.0
2024-11-08 09:50:00,47.02,47.03,46.92,46.94,133458.0,45.7381,45.7478,45.6408,45.6603,133458.0
2024-11-08 10:00:00,46.94,46.96,46.89,46.95,519336.0,45.6603,45.6797,45.6116,45.67,519336.0
2024-11-08 10:10:00,46.95,46.95,46.83,46.86,525537.0,45.67,45.67,45.5533,45.5824,525537.0
2024-11-08 10:20:00,46.86,46.87,46.81,46.82,740875.0,45.5824,45.5922,45.5338,45.5435,740875.0
2024-11-08 10:30:00,46.81,46.87,46.8,46.82,449696.0,45.5338,45.5922,45.5241,45.5435,449696.0
2024-11-08 10:40:00,46.82,46.83,46.78,46.8,317684.0,45.5435,45.5533,45.5046,45.5241,317684.0
2024-11-08 10:50:00,46.8,46.81,46.77,46.79,387366.0,45.5241,45.5338,45.4949,45.5144,387366.0
2024-11-08 11:00:00,46.79,46.79,46.71,46.72,283608.0,45.5144,45.5144,45.4365,45.4463,283608.0
2024-11-08 11:10:00,46.73,46.76,46.72,46.76,265943.0,45.456,45.4852,45.4463,45.4852,265943.0
2024-11-08 11:20:00,46.76,46.8,46.75,46.77,127791.0,45.4852,45.5241,45.4754,45.4949,127791.0
2024-11-08 11:30:00,46.77,46.78,46.71,46.73,260789.0,45.4949,45.5046,45.4365,45.456,260789.0
2024-11-08 11:40:00,46.73,46.75,46.7,46.74,201733.0,45.456,45.4754,45.4268,45.4657,201733.0
2024-11-08 11:50:00,46.74,46.75,46.64,46.66,167782.0,45.4657,45.4754,45.3684,45.3879,167782.0
2024-11-08 12:00:00,46.66,46.7,46.62,46.63,175898.0,45.3879,45.4268,45.349,45.3587,175898.0
2024-11-08 12:10:00,46.63,46.66,46.59,46.64,301717.0,45.3587,45.3879,45.3198,45.3684,301717.0
2024-11-08 12:20:00,46.63,46.67,46.62,46.67,89466.0,45.3587,45.3976,45.349,45.3976,89466.0
2024-11-08 12:30:00,46.67,46.71,46.66,46.66,133942.0,45.3976,45.4365,45.3879,45.3879,133942.0
2024-11-08 12:40:00,46.66,46.68,46.63,46.67,84946.0,45.3879,45.4074,45.3587,45.3976,84946.0
2024-11-08 12:50:00,46.67,46.68,46.65,46.66,92096.0,45.3976,45.4074,45.3782,45.3879,92096.0
2024-11-08 13:00:00,46.65,46.75,46.65,46.72,265469.0,45.3782,45.4754,45.3782,45.4463,265469.0
2024-11-08 13:10:00,46.72,46.73,46.68,46.7,96285.0,45.4463,45.456,45.4074,45.4268,96285.0
2024-11-08 13:20:00,46.69,46.7,46.66,46.66,82657.0,45.4171,45.4268,45.3879,45.3879,82657.0
2024-11-08 13:30:00,46.66,46.7,46.66,46.7,213476.0,45.3879,45.4268,45.3879,45.4268,213476.0
2024-11-08 13:40:00,46.7,46.7,46.66,46.68,171231.0,45.4268,45.4268,45.3879,45.4074,171231.0
2024-11-08 13:50:00,46.69,46.75,46.68,46.75,608245.0,45.4171,45.4754,45.4074,45.4754,608245.0
2024-11-08 14:00:00,46.74,46.74,46.7,46.73,188708.0,45.4657,45.4657,45.4268,45.456,188708.0
2024-11-08 14:10:00,46.73,46.73,46.7,46.7,70694.0,45.456,45.456,45.4268,45.4268,70694.0
2024-11-08 14:20:00,46.71,46.72,46.7,46.72,76784.0,45.4365,45.4463,45.4268,45.4463,76784.0
2024-11-08 14:30:00,46.72,46.75,46.71,46.75,136508.0,45.4463,45.4754,45.4365,45.4754,136508.0
2024-11-08 14:40:00,46.75,46.77,46.74,46.74,160297.0,45.4754,45.4949,45.4657,45.4657,160297.0
2024-11-08 14:50:00,46.75,46.79,46.74,46.76,99002.0,45.4754,45.5144,45.4657,45.4852,99002.0
2024-11-08 15:00:00,46.77,46.77,46.74,46.76,111759.0,45.4949,45.4949,45.4657,45.4852,111759.0
2024-11-08 15:10:00,46.76,46.78,46.75,46.77,90868.0,45.4852,45.5046,45.4754,45.4949,90868.0
2024-11-08 15:20:00,46.76,46.78,46.74,46.75,129245.0,45.4852,45.5046,45.4657,45.4754,129245.0
2024-11-08 15:30:00,46.74,46.78,46.74,46.78,121231.0,45.4657,45.5046,45.4657,45.5046,121231.0
2024-11-08 15:40:00,46.78,46.79,46.77,46.78,107866.0,45.5046,45.5144,45.4949,45.5046,107866.0
2024-11-08 15:50:00,46.77,46.81,46.76,46.8,419557.0,45.4949,45.5338,45.4852,45.5241,419557.0
2024-11-11 09:30:00,46.7,46.71,46.58,46.59,595524.0,45.4268,45.4365,45.3101,45.3198,595524.0
2024-11-11 09:40:00,46.59,46.62,46.54,46.58,622883.0,45.3198,45.349,45.2712,45.3101,622883.0
2024-11-11 09:50:00,46.58,46.58,46.48,46.5,405955.0,45.3101,45.3101,45.2128,45.2323,405955.0
2024-11-11 10:00:00,46.51,46.59,46.49,46.58,219043.0,45.242,45.3198,45.2225,45.3101,219043.0
2024-11-11 10:10:00,46.58,46.61,46.56,46.57,395985.0,45.3101,45.3393,45.2906,45.3004,395985.0
2024-11-11 10:20:00,46.57,46.57,46.53,46.54,296569.0,45.3004,45.3004,45.2614,45.2712,296569.0
2024-11-11 10:30:00,46.54,46.58,46.53,46.58,160028.0,45.2712,45.3101,45.2614,45.3101,160028.0
2024-11-11 10:40:00,46.58,46.58,46.51,46.55,145839.0,45.3101,45.3101,45.242,45.2809,145839.0
2024-11-11 10:50:00,46.55,46.57,46.52,46.56,89553.0,45.2809,45.3004,45.2517,45.2906,89553.0
2024-11-11 11:00:00,46.55,46.56,46.52,46.53,122704.0,45.2809,45.2906,45.2517,45.2614,122704.0
2024-11-11 11:10:00,46.53,46.54,46.5,46.54,83761.0,45.2614,45.2712,45.2323,45.2712,83761.0
2024-11-11 11:20:00,46.54,46.56,46.51,46.52,122111.0,45.2712,45.2906,45.242,45.2517,122111.0
2024-11-11 11:30:00,46.51,46.55,46.48,46.54,99412.0,45.242,45.2809,45.2128,45.2712,99412.0
2024-11-11 11:40:00,46.55,46.55,46.51,46.52,35149.0,45.2809,45.2809,45.242,45.2517,35149.0
2024-11-11 11:50:00,46.53,46.53,46.5,46.51,53672.0,45.2614,45.2614,45.2323,45.242,53672.0
2024-11-11 12:00:00,46.51,46.52,46.5,46.52,58439.0,45.242,45.2517,45.2323,45.2517,58439.0
2024-11-11 12:10:00,46.52,46.53,46.49,46.51,192961.0,45.2517,45.2614,45.2225,45.242,192961.0
2024-11-11 12:20:00,46.51,46.51,46.46,46.48,95778.0,45.242,45.242,45.1934,45.2128,95778.0
2024-11-11 12:30:00,46.48,46.54,46.47,46.53,102748.0,45.2128,45.2712,45.2031,45.2614,102748.0
2024-11-11 12:40:00,46.53,46.53,46.48,46.48,153050.0,45.2614,45.2614,45.2128,45.2128,153050.0
2024-11-11 12:50:00,46.48,46.49,46.46,46.47,42828.0,45.2128,45.2225,45.1934,45.2031,42828.0
2024-11-11 13:00:00,46.46,46.47,46.44,46.45,56905.0,45.1934,45.2031,45.1739,45.1836,56905.0
2024-11-11 13:10:00,46.45,46.46,46.43,46.44,78007.0,45.1836,45.1934,45.1642,45.1739,78007.0
2024-11-11 13:20:00,46.43,46.45,46.4,46.44,102337.0,45.1642,45.1836,45.135,45.1739,102337.0
2024-11-11 13:30:00,46.44,46.48,46.43,46.48,210983.0,45.1739,45.2128,45.1642,45.2128,210983.0
2024-11-11 13:40:00,46.47,46.49,46.46,46.49,302858.0,45.2031,45.2225,45.1934,45.2225,302858.0
2024-11-11 13:50:00,46.48,46.53,46.48,46.52,250118.0,45.2128,45.2614,45.2128,45.2517,250118.0
2024-11-11 14:00:00,46.52,46.54,46.51,46.53,119610.0,45.2517,45.2712,45.242,45.2614,119610.0
2024-11-11 14:10:00,46.52,46.55,46.51,46.53,169317.0,45.2517,45.2809,45.242,45.2614,169317.0
2024-11-11 14:20:00,46.53,46.55,46.51,46.52,61732.0,45.2614,45.2809,45.242,45.2517,61732.0
2024-11-11 14:30:00,46.52,46.52,46.51,46.52,60760.0,45.2517,45.2517,45.242,45.2517,60760.0
2024-11-11 14:40:00,46.51,46.55,46.51,46.55,196441.0,45.242,45.2809,45.242,45.2809,196441.0
2024-11-11 14:50:00,46.55,46.56,46.54,46.55,59981.0,45.2809,45.2906,45.2712,45.2809,59981.0
2024-11-11 15:00:00,46.55,46.57,46.54,46.57,124205.0,45.2809,45.3004,45.2712,45.3004,124205.0
2024-11-11 15:10:00,46.57,46.57,46.55,46.56,158080.0,45.3004,45.3004,45.2809,45.2906,158080.0
2024-11-11 15:20:00,46.57,46.57,46.54,46.55,123452.0,45.3004,45.3004,45.2712,45.2809,123452.0
2024-11-11 15:30:00,46.55,46.56,46.53,46.55,245305.0,45.2809,45.2906,45.2614,45.2809,245305.0
2024-11-11 15:40:00,46.55,46.55,46.51,46.52,304624.0,45.2809,45.2809,45.242,45.2517,304624.0
2024-11-11 15:50:00,46.53,46.55,46.52,46.53,555953.0,45.2614,45.2809,45.2517,45.2614,555953.0
2024-11-12 09:30:00,45.91,46.11,45.87,45.98,374032.0,44.6583,44.8529,44.6194,44.7264,374032.0
2024-11-12 09:40:00,45.98,45.99,45.86,45.91,183268.0,44.7264,44.7362,44.6097,44.6583,183268.0
2024-11-12 09:50:00,45.91,45.94,45.89,45.91,228493.0,44.6583,44.6875,44.6389,44.6583,228493.0
2024-11-12 10:00:00,45.91,45.94,45.81,45.84,525397.0,44.6583,44.6875,44.5611,44.5903,525397.0
2024-11-12 10:10:00,45.84,45.87,45.8,45.81,482431.0,44.5903,44.6194,44.5513,44.5611,482431.0
2024-11-12 10:20:00,45.8,45.84,45.78,45.79,184771.0,44.5513,44.5903,44.5319,44.5416,184771.0
2024-11-12 10:30:00,45.79,45.82,45.77,45.8,167591.0,44.5416,44.5708,44.5222,44.5513,167591.0
2024-11-12 10:40:00,45.79,45.81,45.77,45.8,232700.0,44.5416,44.5611,44.5222,44.5513,232700.0
2024-11-12 10:50:00,45.8,45.8,45.7,45.71,228936.0,44.5513,44.5513,44.4541,44.4638,228936.0
2024-11-12 11:00:00,45.71,45.75,45.69,45.7,207232.0,44.4638,44.5027,44.4443,44.4541,207232.0
2024-11-12 11:10:00,45.71,45.74,45.67,45.74,160059.0,44.4638,44.493,44.4249,44.493,160059.0
2024-11-12 11:20:00,45.73,45.75,45.71,45.73,162300.0,44.4833,44.5027,44.4638,44.4833,162300.0
2024-11-12 11:30:00,45.72,45.75,45.68,45.69,146275.0,44.4735,44.5027,44.4346,44.4443,146275.0
2024-11-12 11:40:00,45.69,45.7,45.63,45.64,98276.0,44.4443,44.4541,44.386,44.3957,98276.0
2024-11-12 11:50:00,45.63,45.71,45.63,45.66,76857.0,44.386,44.4638,44.386,44.4152,76857.0
2024-11-12 12:00:00,45.66,45.68,45.64,45.67,98361.0,44.4152,44.4346,44.3957,44.4249,98361.0
2024-11-12 12:10:00,45.66,45.68,45.62,45.66,65866.0,44.4152,44.4346,44.3763,44.4152,65866.0
2024-11-12 12:20:00,45.65,45.65,45.61,45.64,53918.0,44.4054,44.4054,44.3665,44.3957,53918.0
2024-11-12 12:30:00,45.64,45.66,45.62,45.66,68851.0,44.3957,44.4152,44.3763,44.4152,68851.0
2024-11-12 12:40:00,45.65,45.65,45.6,45.61,90391.0,44.4054,44.4054,44.3568,44.3665,90391.0
2024-11-12 12:50:00,45.61,45.65,45.6,45.61,121958.0,44.3665,44.4054,44.3568,44.3665,121958.0
2024-11-12 13:00:00,45.61,45.66,45.6,45.66,115511.0,44.3665,44.4152,44.3568,44.4152,115511.0
2024-11-12 13:10:00,45.66,45.7,45.65,45.69,70498.0,44.4152,44.4541,44.4054,44.4443,70498.0
2024-11-12 13:20:00,45.69,45.7,45.65,45.68,86945.0,44.4443,44.4541,44.4054,44.4346,86945.0
2024-11-12 13:30:00,45.68,45.72,45.67,45.7,161030.0,44.4346,44.4735,44.4249,44.4541,161030.0
2024-11-12 13:40:00,45.69,45.71,45.68,45.69,101826.0,44.4443,44.4638,44.4346,44.4443,101826.0
2024-11-12 13:50:00,45.69,45.72,45.68,45.71,144444.0,44.4443,44.4735,44.4346,44.4638,144444.0
2024-11-12 14:00:00,45.72,45.73,45.71,45.72,130787.0,44.4735,44.4833,44.4638,44.4735,130787.0
2024-11-12 14:10:00,45.72,45.73,45.7,45.73,137024.0,44.4735,44.4833,44.4541,44.4833,137024.0
2024-11-12 14:20:00,45.72,45.74,45.71,45.73,137327.0,44.4735,44.493,44.4638,44.4833,137327.0
2024-11-12 14:30:00,45.73,45.76,45.72,45.75,121107.0,44.4833,44.5124,44.4735,44.5027,121107.0
2024-11-12 14:40:00,45.75,45.77,45.74,45.76,113537.0,44.5027,44.5222,44.493,44.5124,113537.0
2024-11-12 14:50:00,45.75,45.75,45.73,45.73,115457.0,44.5027,44.5027,44.4833,44.4833,115457.0
2024-11-12 15:00:00,45.73,45.77,45.73,45.77,620839.0,44.4833,44.5222,44.4833,44.5222,620839.0
2024-11-12 15:10:00,45.77,45.78,45.75,45.77,148891.0,44.5222,44.5319,44.5027,44.5222,148891.0
2024-11-12 15:20:00,45.77,45.78,45.76,45.77,109634.0,44.5222,44.5319,44.5124,44.5222,109634.0
2024-11-12 15:30:00,45.77,45.77,45.74,45.77,166186.0,44.5222,44.5222,44.493,44.5222,166186.0
2024-11-12 15:40:00,45.77,45.79,45.76,45.79,765181.0,44.5222,44.5416,44.5124,44.5416,765181.0
2024-11-12 15:50:00,45.79,45.79,45.74,45.74,712142.0,44.5416,44.5416,44.493,44.493,712142.0
2024-11-13 09:30:00,45.82,45.87,45.7,45.71,324000.0,44.5708,44.6194,44.4541,44.4638,324000.0
2024-11-13 09:40:00,45.72,45.75,45.68,45.69,147841.0,44.4735,44.5027,44.4346,44.4443,147841.0
2024-11-13 09:50:00,45.69,45.69,45.58,45.59,308883.0,44.4443,44.4443,44.3373,44.3471,308883.0
2024-11-13 10:00:00,45.59,45.61,45.47,45.53,285654.0,44.3471,44.3665,44.2303,44.2887,285654.0
2024-11-13 10:10:00,45.52,45.58,45.52,45.54,289364.0,44.279,44.3373,44.279,44.2984,289364.0
2024-11-13 10:20:00,45.54,45.54,45.49,45.5,222119.0,44.2984,44.2984,44.2498,44.2595,222119.0
2024-11-13 10:30:00,45.5,45.57,45.49,45.53,252252.0,44.2595,44.3276,44.2498,44.2887,252252.0
2024-11-13 10:40:00,45.53,45.55,45.48,45.53,257032.0,44.2887,44.3082,44.2401,44.2887,257032.0
2024-11-13 10:50:00,45.52,45.55,45.5,45.54,212010.0,44.279,44.3082,44.2595,44.2984,212010.0
2024-11-13 11:00:00,45.54,45.55,45.49,45.53,184137.0,44.2984,44.3082,44.2498,44.2887,184137.0
2024-11-13 11:10:00,45.54,45.54,45.51,45.51,323344.0,44.2984,44.2984,44.2693,44.2693,323344.0
2024-11-13 11:20:00,45.52,45.55,45.49,45.54,128940.0,44.279,44.3082,44.2498,44.2984,128940.0
2024-11-13 11:30:00,45.54,45.57,45.52,45.53,119377.0,44.2984,44.3276,44.279,44.2887,119377.0
2024-11-13 11:40:00,45.52,45.54,45.47,45.54,101087.0,44.279,44.2984,44.2303,44.2984,101087.0
2024-11-13 11:50:00,45.53,45.53,45.49,45.52,79674.0,44.2887,44.2887,44.2498,44.279,79674.0
2024-11-13 12:00:00,45.51,45.55,45.5,45.54,175596.0,44.2693,44.3082,44.2595,44.2984,175596.0
2024-11-13 12:10:00,45.54,45.57,45.53,45.53,134459.0,44.2984,44.3276,44.2887,44.2887,134459.0
2024-11-13 12:20:00,45.53,45.54,45.49,45.5,118004.0,44.2887,44.2984,44.2498,44.2595,118004.0
2024-11-13 12:30:00,45.5,45.53,45.49,45.53,160986.0,44.2595,44.2887,44.2498,44.2887,160986.0
2024-11-13 12:40:00,45.52,45.55,45.51,45.54,86733.0,44.279,44.3082,44.2693,44.2984,86733.0
2024-11-13 12:50:00,45.54,45.54,45.52,45.53,83470.0,44.2984,44.2984,44.279,44.2887,83470.0
2024-11-13 13:00:00,45.53,45.53,45.5,45.51,118418.0,44.2887,44.2887,44.2595,44.2693,118418.0
2024-11-13 13:10:00,45.51,45.52,45.5,45.51,167592.0,44.2693,44.279,44.2595,44.2693,167592.0
2024-11-13 13:20:00,45.51,45.51,45.49,45.49,96816.0,44.2693,44.2693,44.2498,44.2498,96816.0
2024-11-13 13:30:00,45.49,45.5,45.48,45.48,122987.0,44.2498,44.2595,44.2401,44.2401,122987.0
2024-11-13 13:40:00,45.48,45.5,45.47,45.49,118384.0,44.2401,44.2595,44.2303,44.2498,118384.0
2024-11-13 13:50:00,45.5,45.51,45.49,45.5,142530.0,44.2595,44.2693,44.2498,44.2595,142530.0
2024-11-13 14:00:00,45.5,45.5,45.48,45.48,128898.0,44.2595,44.2595,44.2401,44.2401,128898.0
2024-11-13 14:10:00,45.48,45.5,45.46,45.46,299557.0,44.2401,44.2595,44.2206,44.2206,299557.0
2024-11-13 14:20:00,45.47,45.49,45.46,45.48,137572.0,44.2303,44.2498,44.2206,44.2401,137572.0
2024-11-13 14:30:00,45.48,45.48,45.45,45.46,243351.0,44.2401,44.2401,44.2109,44.2206,243351.0
2024-11-13 14:40:00,45.46,45.46,45.44,45.45,178532.0,44.2206,44.2206,44.2012,44.2109,178532.0
2024-11-13 14:50:00,45.46,45.46,45.44,45.45,122254.0,44.2206,44.2206,44.2012,44.2109,122254.0
2024-11-13 15:00:00,45.45,45.46,45.43,45.46,126547.0,44.2109,44.2206,44.1914,44.2206,126547.0
2024-11-13 15:10:00,45.46,45.48,45.45,45.48,152477.0,44.2206,44.2401,44.2109,44.2401,152477.0
2024-11-13 15:20:00,45.48,45.49,45.47,45.49,85007.0,44.2401,44.2498,44.2303,44.2498,85007.0
2024-11-13 15:30:00,45.48,45.52,45.47,45.52,251651.0,44.2401,44.279,44.2303,44.279,251651.0
2024-11-13 15:40:00,45.52,45.52,45.5,45.5,238873.0,44.279,44.279,44.2595,44.2595,238873.0
2024-11-13 15:50:00,45.5,45.51,45.48,45.5,649364.0,44.2595,44.2693,44.2401,44.2595,649364.0
2024-11-14 09:30:00,45.39,45.49,45.37,45.42,376999.0,44.1525,44.2498,44.1331,44.1817,376999.0
2024-11-14 09:40:00,45.43,45.44,45.31,45.33,239524.0,44.1914,44.2012,44.0747,44.0942,239524.0
2024-11-14 09:50:00,45.34,45.36,45.27,45.3,143290.0,44.1039,44.1233,44.0358,44.065,143290.0
2024-11-14 10:00:00,45.3,45.38,45.29,45.34,236481.0,44.065,44.1428,44.0553,44.1039,236481.0
2024-11-14 10:10:00,45.34,45.38,45.31,45.33,301673.0,44.1039,44.1428,44.0747,44.0942,301673.0
2024-11-14 10:20:00,45.32,45.42,45.32,45.42,102695.0,44.0844,44.1817,44.0844,44.1817,102695.0
2024-11-14 10:30:00,45.41,45.42,45.37,45.4,91005.0,44.172,44.1817,44.1331,44.1623,91005.0
2024-11-14 10:40:00,45.4,45.42,45.36,45.41,82232.0,44.1623,44.1817,44.1233,44.172,82232.0
2024-11-14 10:50:00,45.4,45.44,45.36,45.37,103808.0,44.1623,44.2012,44.1233,44.1331,103808.0
2024-11-14 11:00:00,45.38,45.41,45.35,45.41,61603.0,44.1428,44.172,44.1136,44.172,61603.0
2024-11-14 11:10:00,45.41,45.42,45.37,45.41,65136.0,44.172,44.1817,44.1331,44.172,65136.0
2024-11-14 11:20:00,45.42,45.44,45.41,45.41,83633.0,44.1817,44.2012,44.172,44.172,83633.0
2024-11-14 11:30:00,45.41,45.43,45.38,45.39,79482.0,44.172,44.1914,44.1428,44.1525,79482.0
2024-11-14 11:40:00,45.38,45.39,45.35,45.36,63648.0,44.1428,44.1525,44.1136,44.1233,63648.0
2024-11-14 11:50:00,45.37,45.37,45.32,45.34,90331.0,44.1331,44.1331,44.0844,44.1039,90331.0
2024-11-14 12:00:00,45.34,45.36,45.31,45.34,96956.0,44.1039,44.1233,44.0747,44.1039,96956.0
2024-11-14 12:10:00,45.34,45.36,45.3,45.32,77238.0,44.1039,44.1233,44.065,44.0844,77238.0
2024-11-14 12:20:00,45.31,45.34,45.3,45.33,117425.0,44.0747,44.1039,44.065,44.0942,117425.0
2024-11-14 12:30:00,45.32,45.34,45.28,45.33,117478.0,44.0844,44.1039,44.0455,44.0942,117478.0
2024-11-14 12:40:00,45.33,45.33,45.28,45.29,93069.0,44.0942,44.0942,44.0455,44.0553,93069.0
2024-11-14 12:50:00,45.28,45.37,45.28,45.36,57548.0,44.0455,44.1331,44.0455,44.1233,57548.0
2024-11-14 13:00:00,45.36,45.39,45.35,45.37,96711.0,44.1233,44.1525,44.1136,44.1331,96711.0
2024-11-14 13:10:00,45.37,45.38,45.34,45.34,76518.0,44.1331,44.1428,44.1039,44.1039,76518.0
2024-11-14 13:20:00,45.34,45.35,45.31,45.31,52063.0,44.1039,44.1136,44.0747,44.0747,52063.0
2024-11-14 13:30:00,45.31,45.34,45.31,45.33,89397.0,44.0747,44.1039,44.0747,44.0942,89397.0
2024-11-14 13:40:00,45.32,45.35,45.32,45.34,76790.0,44.0844,44.1136,44.0844,44.1039,76790.0
2024-11-14 13:50:00,45.34,45.35,45.3,45.32,80916.0,44.1039,44.1136,44.065,44.0844,80916.0
2024-11-14 14:00:00,45.32,45.39,45.31,45.38,129535.0,44.0844,44.1525,44.0747,44.1428,129535.0
2024-11-14 14:10:00,45.38,45.38,45.37,45.38,78590.0,44.1428,44.1428,44.1331,44.1428,78590.0
2024-11-14 14:20:00,45.38,45.39,45.36,45.38,93594.0,44.1428,44.1525,44.1233,44.1428,93594.0
2024-11-14 14:30:00,45.38,45.41,45.37,45.41,163629.0,44.1428,44.172,44.1331,44.172,163629.0
2024-11-14 14:40:00,45.41,45.41,45.37,45.37,81060.0,44.172,44.172,44.1331,44.1331,81060.0
2024-11-14 14:50:00,45.37,45.42,45.37,45.38,89251.0,44.1331,44.1817,44.1331,44.1428,89251.0
2024-11-14 15:00:00,45.38,45.38,45.22,45.23,255508.0,44.1428,44.1428,43.9872,43.9969,255508.0
2024-11-14 15:10:00,45.24,45.31,45.22,45.3,210965.0,44.0066,44.0747,43.9872,44.065,210965.0
2024-11-14 15:20:00,45.29,45.31,45.26,45.3,129782.0,44.0553,44.0747,44.0261,44.065,129782.0
2024-11-14 15:30:00,45.3,45.31,45.24,45.25,167883.0,44.065,44.0747,44.0066,44.0163,167883.0
2024-11-14 15:40:00,45.26,45.27,45.21,45.21,91512.0,44.0261,44.0358,43.9774,43.9774,91512.0
2024-11-14 15:50:00,45.22,45.25,45.21,45.23,251728.0,43.9872,44.0163,43.9774,43.9969,251728.0
2024-11-15 09:30:00,45.29,45.29,45.17,45.19,391500.0,44.0553,44.0553,43.9385,43.958,391500.0
2024-11-15 09:40:00,45.2,45.26,45.17,45.23,292665.0,43.9677,44.0261,43.9385,43.9969,292665.0
2024-11-15 09:50:00,45.23,45.24,45.17,45.18,99299.0,43.9969,44.0066,43.9385,43.9482,99299.0
2024-11-15 10:00:00,45.18,45.22,45.15,45.18,188475.0,43.9482,43.9872,43.9191,43.9482,188475.0
2024-11-15 10:10:00,45.18,45.19,45.13,45.15,218855.0,43.9482,43.958,43.8996,43.9191,218855.0
2024-11-15 10:20:00,45.15,45.19,45.12,45.18,205529.0,43.9191,43.958,43.8899,43.9482,205529.0
2024-11-15 10:30:00,45.18,45.19,45.09,45.1,148369.0,43.9482,43.958,43.8607,43.8704,148369.0
2024-11-15 10:40:00,45.1,45.15,45.09,45.14,119177.0,43.8704,43.9191,43.8607,43.9093,119177.0
2024-11-15 10:50:00,45.15,45.18,45.11,45.14,273595.0,43.9191,43.9482,43.8802,43.9093,273595.0
2024-11-15 11:00:00,45.13,45.17,45.12,45.15,94671.0,43.8996,43.9385,43.8899,43.9191,94671.0
2024-11-15 11:10:00,45.15,45.2,45.14,45.2,91196.0,43.9191,43.9677,43.9093,43.9677,91196.0
2024-11-15 11:20:00,45.19,45.21,45.17,45.19,171132.0,43.958,43.9774,43.9385,43.958,171132.0
2024-11-15 11:30:00,45.19,45.2,45.14,45.15,223102.0,43.958,43.9677,43.9093,43.9191,223102.0
2024-11-15 11:40:00,45.15,45.16,45.12,45.14,49579.0,43.9191,43.9288,43.8899,43.9093,49579.0
2024-11-15 11:50:00,45.14,45.15,45.1,45.12,120377.0,43.9093,43.9191,43.8704,43.8899,120377.0
2024-11-15 12:00:00,45.12,45.13,45.1,45.13,71111.0,43.8899,43.8996,43.8704,43.8996,71111.0
2024-11-15 12:10:00,45.13,45.15,45.11,45.13,83969.0,43.8996,43.9191,43.8802,43.8996,83969.0
2024-11-15 12:20:00,45.13,45.15,45.11,45.11,89504.0,43.8996,43.9191,43.8802,43.8802,89504.0
2024-11-15 12:30:00,45.11,45.13,45.09,45.12,61784.0,43.8802,43.8996,43.8607,43.8899,61784.0
2024-11-15 12:40:00,45.11,45.13,45.09,45.1,50024.0,43.8802,43.8996,43.8607,43.8704,50024.0
2024-11-15 12:50:00,45.09,45.12,45.07,45.12,53565.0,43.8607,43.8899,43.8412,43.8899,53565.0
2024-11-15 13:00:00,45.12,45.13,45.09,45.13,86165.0,43.8899,43.8996,43.8607,43.8996,86165.0
2024-11-15 13:10:00,45.13,45.15,45.11,45.13,97514.0,43.8996,43.9191,43.8802,43.8996,97514.0
2024-11-15 13:20:00,45.13,45.15,45.11,45.13,48272.0,43.8996,43.9191,43.8802,43.8996,48272.0
2024-11-15 13:30:00,45.12,45.12,45.08,45.09,87294.0,43.8899,43.8899,43.851,43.8607,87294.0
2024-11-15 13:40:00,45.09,45.1,45.06,45.07,89422.0,43.8607,43.8704,43.8315,43.8412,89422.0
2024-11-15 13:50:00,45.07,45.09,45.06,45.08,73446.0,43.8412,43.8607,43.8315,43.851,73446.0
2024-11-15 14:00:00,45.09,45.1,45.07,45.08,72488.0,43.8607,43.8704,43.8412,43.851,72488.0
2024-11-15 14:10:00,45.08,45.09,45.06,45.07,86898.0,43.851,43.8607,43.8315,43.8412,86898.0
2024-11-15 14:20:00,45.07,45.07,45.04,45.04,191464.0,43.8412,43.8412,43.8121,43.8121,191464.0
2024-11-15 14:30:00,45.04,45.07,45.04,45.07,178195.0,43.8121,43.8412,43.8121,43.8412,178195.0
2024-11-15 14:40:00,45.07,45.11,45.06,45.11,234958.0,43.8412,43.8802,43.8315,43.8802,234958.0
2024-11-15 14:50:00,45.11,45.11,45.07,45.09,116267.0,43.8802,43.8802,43.8412,43.8607,116267.0
2024-11-15 15:00:00,45.09,45.12,45.09,45.1,133543.0,43.8607,43.8899,43.8607,43.8704,133543.0
2024-11-15 15:10:00,45.09,45.13,45.09,45.12,95566.0,43.8607,43.8996,43.8607,43.8899,95566.0
2024-11-15 15:20:00,45.12,45.13,45.11,45.12,75280.0,43.8899,43.8996,43.8802,43.8899,75280.0
2024-11-15 15:30:00,45.11,45.12,45.09,45.09,212492.0,43.8802,43.8899,43.8607,43.8607,212492.0
2024-11-15 15:40:00,45.09,45.11,45.09,45.1,249132.0,43.8607,43.8802,43.8607,43.8704,249132.0
2024-11-15 15:50:00,45.1,45.14,45.09,45.11,348002.0,43.8704,43.9093,43.8607,43.8802,348002.0
2024-11-18 09:30:00,45.14,45.36,45.14,45.36,419687.0,43.9093,44.1233,43.9093,44.1233,419687.0
2024-11-18 09:40:00,45.36,45.37,45.28,45.31,129460.0,44.1233,44.1331,44.0455,44.0747,129460.0
2024-11-18 09:50:00,45.31,45.31,45.24,45.26,234619.0,44.0747,44.0747,44.0066,44.0261,234619.0
2024-11-18 10:00:00,45.27,45.32,45.26,45.3,194950.0,44.0358,44.0844,44.0261,44.065,194950.0
2024-11-18 10:10:00,45.3,45.31,45.26,45.27,368845.0,44.065,44.0747,44.0261,44.0358,368845.0
2024-11-18 10:20:00,45.27,45.28,45.23,45.28,283306.0,44.0358,44.0455,43.9969,44.0455,283306.0
2024-11-18 10:30:00,45.28,45.35,45.27,45.34,216016.0,44.0455,44.1136,44.0358,44.1039,216016.0
2024-11-18 10:40:00,45.33,45.37,45.32,45.36,145885.0,44.0942,44.1331,44.0844,44.1233,145885.0
2024-11-18 10:50:00,45.36,45.39,45.36,45.37,134918.0,44.1233,44.1525,44.1233,44.1331,134918.0
2024-11-18 11:00:00,45.38,45.39,45.36,45.39,81437.0,44.1428,44.1525,44.1233,44.1525,81437.0
2024-11-18 11:10:00,45.39,45.42,45.37,45.42,88087.0,44.1525,44.1817,44.1331,44.1817,88087.0
2024-11-18 11:20:00,45.42,45.43,45.37,45.37,89369.0,44.1817,44.1914,44.1331,44.1331,89369.0
2024-11-18 11:30:00,45.38,45.43,45.38,45.43,107345.0,44.1428,44.1914,44.1428,44.1914,107345.0
2024-11-18 11:40:00,45.43,45.45,45.39,45.4,87122.0,44.1914,44.2109,44.1525,44.1623,87122.0
2024-11-18 11:50:00,45.4,45.42,45.39,45.41,110540.0,44.1623,44.1817,44.1525,44.172,110540.0
2024-11-18 12:00:00,45.42,45.43,45.4,45.43,100291.0,44.1817,44.1914,44.1623,44.1914,100291.0
2024-11-18 12:10:00,45.42,45.44,45.4,45.43,68844.0,44.1817,44.2012,44.1623,44.1914,68844.0
2024-11-18 12:20:00,45.43,45.45,45.42,45.43,41643.0,44.1914,44.2109,44.1817,44.1914,41643.0
2024-11-18 12:30:00,45.42,45.45,45.41,45.45,59901.0,44.1817,44.2109,44.172,44.2109,59901.0
2024-11-18 12:40:00,45.44,45.47,45.42,45.47,91180.0,44.2012,44.2303,44.1817,44.2303,91180.0
2024-11-18 12:50:00,45.47,45.49,45.46,45.49,31486.0,44.2303,44.2498,44.2206,44.2498,31486.0
2024-11-18 13:00:00,45.48,45.49,45.48,45.48,75459.0,44.2401,44.2498,44.2401,44.2401,75459.0
2024-11-18 13:10:00,45.48,45.51,45.48,45.51,50784.0,44.2401,44.2693,44.2401,44.2693,50784.0
2024-11-18 13:20:00,45.51,45.52,45.5,45.51,99742.0,44.2693,44.279,44.2595,44.2693,99742.0
2024-11-18 13:30:00,45.5,45.5,45.47,45.49,136573.0,44.2595,44.2595,44.2303,44.2498,136573.0
2024-11-18 13:40:00,45.49,45.49,45.44,45.47,137574.0,44.2498,44.2498,44.2012,44.2303,137574.0
2024-11-18 13:50:00,45.46,45.51,45.46,45.5,47628.0,44.2206,44.2693,44.2206,44.2595,47628.0
2024-11-18 14:00:00,45.5,45.51,45.49,45.5,570968.0,44.2595,44.2693,44.2498,44.2595,570968.0
2024-11-18 14:10:00,45.5,45.5,45.46,45.47,80684.0,44.2595,44.2595,44.2206,44.2303,80684.0
2024-11-18 14:20:00,45.47,45.47,45.44,45.45,92157.0,44.2303,44.2303,44.2012,44.2109,92157.0
2024-11-18 14:30:00,45.46,45.46,45.44,45.45,131479.0,44.2206,44.2206,44.2012,44.2109,131479.0
2024-11-18 14:40:00,45.46,45.47,45.44,45.47,84980.0,44.2206,44.2303,44.2012,44.2303,84980.0
2024-11-18 14:50:00,45.47,45.49,45.46,45.48,69060.0,44.2303,44.2498,44.2206,44.2401,69060.0
2024-11-18 15:00:00,45.48,45.49,45.47,45.48,193647.0,44.2401,44.2498,44.2303,44.2401,193647.0
2024-11-18 15:10:00,45.48,45.5,45.47,45.48,191343.0,44.2401,44.2595,44.2303,44.2401,191343.0
2024-11-18 15:20:00,45.48,45.49,45.47,45.48,164714.0,44.2401,44.2498,44.2303,44.2401,164714.0
2024-11-18 15:30:00,45.49,45.49,45.46,45.48,185154.0,44.2498,44.2498,44.2206,44.2401,185154.0
2024-11-18 15:40:00,45.48,45.49,45.47,45.48,150085.0,44.2401,44.2498,44.2303,44.2401,150085.0
2024-11-18 15:50:00,45.48,45.52,45.47,45.52,261045.0,44.2401,44.279,44.2303,44.279,261045.0
2024-11-19 09:30:00,45.37,45.48,45.37,45.46,318523.0,44.1331,44.2401,44.1331,44.2206,318523.0
2024-11-19 09:40:00,45.45,45.51,45.44,45.45,200239.0,44.2109,44.2693,44.2012,44.2109,200239.0
2024-11-19 09:50:00,45.46,45.49,45.42,45.45,204042.0,44.2206,44.2498,44.1817,44.2109,204042.0
2024-11-19 10:00:00,45.46,45.46,45.42,45.46,346729.0,44.2206,44.2206,44.1817,44.2206,346729.0
2024-11-19 10:10:00,45.46,45.48,45.43,45.45,327549.0,44.2206,44.2401,44.1914,44.2109,327549.0
2024-11-19 10:20:00,45.44,45.49,45.43,45.49,180691.0,44.2012,44.2498,44.1914,44.2498,180691.0
2024-11-19 10:30:00,45.49,45.58,45.47,45.58,213151.0,44.2498,44.3373,44.2303,44.3373,213151.0
2024-11-19 10:40:00,45.58,45.61,45.55,45.6,89463.0,44.3373,44.3665,44.3082,44.3568,89463.0
2024-11-19 10:50:00,45.59,45.6,45.57,45.59,120631.0,44.3471,44.3568,44.3276,44.3471,120631.0
2024-11-19 11:00:00,45.59,45.6,45.55,45.58,122246.0,44.3471,44.3568,44.3082,44.3373,122246.0
2024-11-19 11:10:00,45.59,45.63,45.57,45.62,316001.0,44.3471,44.386,44.3276,44.3763,316001.0
2024-11-19 11:20:00,45.62,45.64,45.6,45.62,36566.0,44.3763,44.3957,44.3568,44.3763,36566.0
2024-11-19 11:30:00,45.61,45.61,45.57,45.59,93581.0,44.3665,44.3665,44.3276,44.3471,93581.0
2024-11-19 11:40:00,45.59,45.61,45.56,45.56,220535.0,44.3471,44.3665,44.3179,44.3179,220535.0
2024-11-19 11:50:00,45.57,45.59,45.54,45.58,192766.0,44.3276,44.3471,44.2984,44.3373,192766.0
2024-11-19 12:00:00,45.58,45.58,45.56,45.58,141845.0,44.3373,44.3373,44.3179,44.3373,141845.0
2024-11-19 12:10:00,45.58,45.59,45.57,45.58,221788.0,44.3373,44.3471,44.3276,44.3373,221788.0
2024-11-19 12:20:00,45.58,45.59,45.54,45.59,188241.0,44.3373,44.3471,44.2984,44.3471,188241.0
2024-11-19 12:30:00,45.58,45.6,45.57,45.58,76550.0,44.3373,44.3568,44.3276,44.3373,76550.0
2024-11-19 12:40:00,45.58,45.58,45.55,45.55,55689.0,44.3373,44.3373,44.3082,44.3082,55689.0
2024-11-19 12:50:00,45.55,45.56,45.54,45.55,62478.0,44.3082,44.3179,44.2984,44.3082,62478.0
2024-11-19 13:00:00,45.55,45.56,45.52,45.56,111515.0,44.3082,44.3179,44.279,44.3179,111515.0
2024-11-19 13:10:00,45.56,45.57,45.55,45.56,92386.0,44.3179,44.3276,44.3082,44.3179,92386.0
2024-11-19 13:20:00,45.55,45.57,45.54,45.57,45523.0,44.3082,44.3276,44.2984,44.3276,45523.0
2024-11-19 13:30:00,45.57,45.6,45.54,45.59,134463.0,44.3276,44.3568,44.2984,44.3471,134463.0
2024-11-19 13:40:00,45.59,45.63,45.59,45.63,113049.0,44.3471,44.386,44.3471,44.386,113049.0
2024-11-19 13:50:00,45.63,45.65,45.62,45.65,77140.0,44.386,44.4054,44.3763,44.4054,77140.0
2024-11-19 14:00:00,45.65,45.65,45.62,45.63,133147.0,44.4054,44.4054,44.3763,44.386,133147.0
2024-11-19 14:10:00,45.63,45.65,45.61,45.62,81566.0,44.386,44.4054,44.3665,44.3763,81566.0
2024-11-19 14:20:00,45.62,45.65,45.61,45.61,61873.0,44.3763,44.4054,44.3665,44.3665,61873.0
2024-11-19 14:30:00,45.6,45.62,45.58,45.59,205050.0,44.3568,44.3763,44.3373,44.3471,205050.0
2024-11-19 14:40:00,45.59,45.6,45.58,45.59,336946.0,44.3471,44.3568,44.3373,44.3471,336946.0
2024-11-19 14:50:00,45.59,45.61,45.59,45.61,105160.0,44.3471,44.3665,44.3471,44.3665,105160.0
2024-11-19 15:00:00,45.6,45.61,45.58,45.61,230338.0,44.3568,44.3665,44.3373,44.3665,230338.0
2024-11-19 15:10:00,45.61,45.61,45.59,45.61,118596.0,44.3665,44.3665,44.3471,44.3665,118596.0
2024-11-19 15:20:00,45.6,45.61,45.59,45.59,82165.0,44.3568,44.3665,44.3471,44.3471,82165.0
2024-11-19 15:30:00,45.59,45.61,45.58,45.59,111504.0,44.3471,44.3665,44.3373,44.3471,111504.0
2024-11-19 15:40:00,45.59,45.61,45.59,45.61,86680.0,44.3471,44.3665,44.3471,44.3665,86680.0
2024-11-19 15:50:00,45.61,45.62,45.57,45.58,228184.0,44.3665,44.3763,44.3276,44.3373,228184.0
2024-11-20 09:30:00,45.52,45.57,45.4,45.43,307850.0,44.279,44.3276,44.1623,44.1914,307850.0
2024-11-20 09:40:00,45.44,45.51,45.42,45.48,225484.0,44.2012,44.2693,44.1817,44.2401,225484.0
2024-11-20 09:50:00,45.46,45.48,45.41,45.41,77352.0,44.2206,44.2401,44.172,44.172,77352.0
2024-11-20 10:00:00,45.41,45.45,45.38,45.39,278249.0,44.172,44.2109,44.1428,44.1525,278249.0
2024-11-20 10:10:00,45.39,45.39,45.35,45.38,186556.0,44.1525,44.1525,44.1136,44.1428,186556.0
2024-11-20 10:20:00,45.37,45.43,45.33,45.41,113625.0,44.1331,44.1914,44.0942,44.172,113625.0
2024-11-20 10:30:00,45.43,45.47,45.41,45.45,281380.0,44.1914,44.2303,44.172,44.2109,281380.0
2024-11-20 10:40:00,45.45,45.46,45.41,45.44,165960.0,44.2109,44.2206,44.172,44.2012,165960.0
2024-11-20 10:50:00,45.44,45.45,45.4,45.45,74380.0,44.2012,44.2109,44.1623,44.2109,74380.0
2024-11-20 11:00:00,45.45,45.45,45.38,45.41,179500.0,44.2109,44.2109,44.1428,44.172,179500.0
2024-11-20 11:10:00,45.4,45.41,45.37,45.39,111568.0,44.1623,44.172,44.1331,44.1525,111568.0
2024-11-20 11:20:00,45.39,45.4,45.33,45.33,76250.0,44.1525,44.1623,44.0942,44.0942,76250.0
2024-11-20 11:30:00,45.34,45.38,45.32,45.37,149081.0,44.1039,44.1428,44.0844,44.1331,149081.0
2024-11-20 11:40:00,45.37,45.42,45.36,45.41,108424.0,44.1331,44.1817,44.1233,44.172,108424.0
2024-11-20 11:50:00,45.4,45.45,45.4,45.44,147372.0,44.1623,44.2109,44.1623,44.2012,147372.0
2024-11-20 12:00:00,45.44,45.45,45.42,45.43,152290.0,44.2012,44.2109,44.1817,44.1914,152290.0
2024-11-20 12:10:00,45.44,45.44,45.41,45.43,55190.0,44.2012,44.2012,44.172,44.1914,55190.0
2024-11-20 12:20:00,45.43,45.46,45.41,45.44,114714.0,44.1914,44.2206,44.172,44.2012,114714.0
2024-11-20 12:30:00,45.44,45.48,45.44,45.48,59313.0,44.2012,44.2401,44.2012,44.2401,59313.0
2024-11-20 12:40:00,45.47,45.49,45.45,45.48,76785.0,44.2303,44.2498,44.2109,44.2401,76785.0
2024-11-20 12:50:00,45.48,45.49,45.44,45.45,81141.0,44.2401,44.2498,44.2012,44.2109,81141.0
2024-11-20 13:00:00,45.46,45.47,45.44,45.46,105447.0,44.2206,44.2303,44.2012,44.2206,105447.0
2024-11-20 13:10:00,45.46,45.47,45.44,45.45,100878.0,44.2206,44.2303,44.2012,44.2109,100878.0
2024-11-20 13:20:00,45.45,45.46,45.43,45.46,185690.0,44.2109,44.2206,44.1914,44.2206,185690.0
2024-11-20 13:30:00,45.46,45.46,45.42,45.42,143048.0,44.2206,44.2206,44.1817,44.1817,143048.0
2024-11-20 13:40:00,45.42,45.43,45.4,45.41,104921.0,44.1817,44.1914,44.1623,44.172,104921.0
2024-11-20 13:50:00,45.41,45.43,45.41,45.41,111900.0,44.172,44.1914,44.172,44.172,111900.0
2024-11-20 14:00:00,45.41,45.43,45.4,45.41,133869.0,44.172,44.1914,44.1623,44.172,133869.0
2024-11-20 14:10:00,45.4,45.41,45.39,45.4,79843.0,44.1623,44.172,44.1525,44.1623,79843.0
2024-11-20 14:20:00,45.39,45.41,45.39,45.4,130187.0,44.1525,44.172,44.1525,44.1623,130187.0
2024-11-20 14:30:00,45.39,45.42,45.39,45.41,107755.0,44.1525,44.1817,44.1525,44.172,107755.0
2024-11-20 14:40:00,45.41,45.46,45.41,45.46,102910.0,44.172,44.2206,44.172,44.2206,102910.0
2024-11-20 14:50:00,45.46,45.46,45.44,45.45,85079.0,44.2206,44.2206,44.2012,44.2109,85079.0
2024-11-20 15:00:00,45.44,45.45,45.43,45.45,95497.0,44.2012,44.2109,44.1914,44.2109,95497.0
2024-11-20 15:10:00,45.44,45.46,45.43,45.46,127402.0,44.2012,44.2206,44.1914,44.2206,127402.0
2024-11-20 15:20:00,45.45,45.48,45.45,45.48,50835.0,44.2109,44.2401,44.2109,44.2401,50835.0
2024-11-20 15:30:00,45.48,45.52,45.47,45.52,103366.0,44.2401,44.279,44.2303,44.279,103366.0
2024-11-20 15:40:00,45.52,45.53,45.5,45.52,102864.0,44.279,44.2887,44.2595,44.279,102864.0
2024-11-20 15:50:00,45.53,45.56,45.5,45.56,429924.0,44.2887,44.3179,44.2595,44.3179,429924.0
2024-11-21 09:30:00,45.37,45.38,45.2,45.22,398933.0,44.1331,44.1428,43.9677,43.9872,398933.0
2024-11-21 09:40:00,45.21,45.34,45.19,45.34,210587.0,43.9774,44.1039,43.958,44.1039,210587.0
2024-11-21 09:50:00,45.34,45.35,45.25,45.28,118523.0,44.1039,44.1136,44.0163,44.0455,118523.0
2024-11-21 10:00:00,45.28,45.32,45.26,45.3,200556.0,44.0455,44.0844,44.0261,44.065,200556.0
2024-11-21 10:10:00,45.3,45.36,45.29,45.34,248317.0,44.065,44.1233,44.0553,44.1039,248317.0
2024-11-21 10:20:00,45.34,45.36,45.25,45.25,282972.0,44.1039,44.1233,44.0163,44.0163,282972.0
2024-11-21 10:30:00,45.25,45.28,45.22,45.24,220014.0,44.0163,44.0455,43.9872,44.0066,220014.0
2024-11-21 10:40:00,45.23,45.28,45.21,45.28,139881.0,43.9969,44.0455,43.9774,44.0455,139881.0
2024-11-21 10:50:00,45.27,45.32,45.25,45.31,95045.0,44.0358,44.0844,44.0163,44.0747,95045.0
2024-11-21 11:00:00,45.31,45.33,45.28,45.29,184992.0,44.0747,44.0942,44.0455,44.0553,184992.0
2024-11-21 11:10:00,45.29,45.31,45.24,45.25,160714.0,44.0553,44.0747,44.0066,44.0163,160714.0
2024-11-21 11:20:00,45.25,45.3,45.25,45.3,120562.0,44.0163,44.065,44.0163,44.065,120562.0
2024-11-21 11:30:00,45.31,45.34,45.28,45.3,93544.0,44.0747,44.1039,44.0455,44.065,93544.0
2024-11-21 11:40:00,45.29,45.32,45.23,45.24,109347.0,44.0553,44.0844,43.9969,44.0066,109347.0
2024-11-21 11:50:00,45.25,45.27,45.23,45.26,80161.0,44.0163,44.0358,43.9969,44.0261,80161.0
2024-11-21 12:00:00,45.25,45.26,45.22,45.26,153263.0,44.0163,44.0261,43.9872,44.0261,153263.0
2024-11-21 12:10:00,45.26,45.29,45.25,45.27,106789.0,44.0261,44.0553,44.0163,44.0358,106789.0
2024-11-21 12:20:00,45.28,45.34,45.28,45.33,133823.0,44.0455,44.1039,44.0455,44.0942,133823.0
2024-11-21 12:30:00,45.33,45.35,45.32,45.35,165148.0,44.0942,44.1136,44.0844,44.1136,165148.0
2024-11-21 12:40:00,45.34,45.41,45.33,45.4,60452.0,44.1039,44.172,44.0942,44.1623,60452.0
2024-11-21 12:50:00,45.4,45.42,45.38,45.42,95893.0,44.1623,44.1817,44.1428,44.1817,95893.0
2024-11-21 13:00:00,45.41,45.44,45.4,45.41,151084.0,44.172,44.2012,44.1623,44.172,151084.0
2024-11-21 13:10:00,45.42,45.44,45.41,45.43,64389.0,44.1817,44.2012,44.172,44.1914,64389.0
2024-11-21 13:20:00,45.42,45.45,45.4,45.44,109259.0,44.1817,44.2109,44.1623,44.2012,109259.0
2024-11-21 13:30:00,45.43,45.44,45.4,45.41,133174.0,44.1914,44.2012,44.1623,44.172,133174.0
2024-11-21 13:40:00,45.41,45.43,45.39,45.4,136262.0,44.172,44.1914,44.1525,44.1623,136262.0
2024-11-21 13:50:00,45.39,45.43,45.38,45.41,66109.0,44.1525,44.1914,44.1428,44.172,66109.0
2024-11-21 14:00:00,45.41,45.42,45.37,45.39,1931649.0,44.172,44.1817,44.1331,44.1525,1931649.0
2024-11-21 14:10:00,45.39,45.4,45.37,45.37,122728.0,44.1525,44.1623,44.1331,44.1331,122728.0
2024-11-21 14:20:00,45.37,45.4,45.36,45.4,180009.0,44.1331,44.1623,44.1233,44.1623,180009.0
2024-11-21 14:30:00,45.4,45.41,45.37,45.41,179101.0,44.1623,44.172,44.1331,44.172,179101.0
2024-11-21 14:40:00,45.41,45.42,45.39,45.41,59391.0,44.172,44.1817,44.1525,44.172,59391.0
2024-11-21 14:50:00,45.4,45.42,45.38,45.4,50970.0,44.1623,44.1817,44.1428,44.1623,50970.0
2024-11-21 15:00:00,45.41,45.42,45.4,45.41,359430.0,44.172,44.1817,44.1623,44.172,359430.0
2024-11-21 15:10:00,45.41,45.43,45.41,45.42,97013.0,44.172,44.1914,44.172,44.1817,97013.0
2024-11-21 15:20:00,45.42,45.43,45.41,45.43,113879.0,44.1817,44.1914,44.172,44.1914,113879.0
2024-11-21 15:30:00,45.43,45.43,45.39,45.41,118247.0,44.1914,44.1914,44.1525,44.172,118247.0
2024-11-21 15:40:00,45.41,45.41,45.38,45.4,92991.0,44.172,44.172,44.1428,44.1623,92991.0
2024-11-21 15:50:00,45.4,45.42,45.38,45.41,332233.0,44.1623,44.1817,44.1428,44.172,332233.0
2024-11-22 09:30:00,45.31,45.32,45.23,45.3,293382.0,44.0747,44.0844,43.9969,44.065,293382.0
2024-11-22 09:40:00,45.31,45.32,45.26,45.28,173446.0,44.0747,44.0844,44.0261,44.0455,173446.0
2024-11-22 09:50:00,45.27,45.28,45.22,45.26,100483.0,44.0358,44.0455,43.9872,44.0261,100483.0
2024-11-22 10:00:00,45.27,45.29,45.24,45.25,182858.0,44.0358,44.0553,44.0066,44.0163,182858.0
2024-11-22 10:10:00,45.25,45.29,45.23,45.28,122657.0,44.0163,44.0553,43.9969,44.0455,122657.0
2024-11-22 10:20:00,45.28,45.31,45.24,45.27,153942.0,44.0455,44.0747,44.0066,44.0358,153942.0
2024-11-22 10:30:00,45.26,45.32,45.26,45.31,275150.0,44.0261,44.0844,44.0261,44.0747,275150.0
2024-11-22 10:40:00,45.32,45.33,45.3,45.3,109140.0,44.0844,44.0942,44.065,44.065,109140.0
2024-11-22 10:50:00,45.3,45.32,45.28,45.3,132491.0,44.065,44.0844,44.0455,44.065,132491.0
2024-11-22 11:00:00,45.3,45.3,45.25,45.27,87511.0,44.065,44.065,44.0163,44.0358,87511.0
2024-11-22 11:10:00,45.26,45.29,45.25,45.25,98291.0,44.0261,44.0553,44.0163,44.0163,98291.0
2024-11-22 11:20:00,45.26,45.27,45.23,45.26,98724.0,44.0261,44.0358,43.9969,44.0261,98724.0
2024-11-22 11:30:00,45.26,45.28,45.23,45.27,145240.0,44.0261,44.0455,43.9969,44.0358,145240.0
2024-11-22 11:40:00,45.28,45.29,45.24,45.28,79155.0,44.0455,44.0553,44.0066,44.0455,79155.0
2024-11-22 11:50:00,45.28,45.32,45.27,45.3,85325.0,44.0455,44.0844,44.0358,44.065,85325.0
2024-11-22 12:00:00,45.3,45.32,45.29,45.3,144315.0,44.065,44.0844,44.0553,44.065,144315.0
2024-11-22 12:10:00,45.3,45.34,45.3,45.3,103714.0,44.065,44.1039,44.065,44.065,103714.0
2024-11-22 12:20:00,45.3,45.33,45.3,45.32,225056.0,44.065,44.0942,44.065,44.0844,225056.0
2024-11-22 12:30:00,45.32,45.32,45.28,45.29,167595.0,44.0844,44.0844,44.0455,44.0553,167595.0
2024-11-22 12:40:00,45.29,45.33,45.28,45.33,89027.0,44.0553,44.0942,44.0455,44.0942,89027.0
2024-11-22 12:50:00,45.33,45.35,45.32,45.34,195071.0,44.0942,44.1136,44.0844,44.1039,195071.0
2024-11-22 13:00:00,45.34,45.38,45.34,45.38,207766.0,44.1039,44.1428,44.1039,44.1428,207766.0
2024-11-22 13:10:00,45.38,45.39,45.36,45.38,183555.0,44.1428,44.1525,44.1233,44.1428,183555.0
2024-11-22 13:20:00,45.39,45.39,45.35,45.35,431522.0,44.1525,44.1525,44.1136,44.1136,431522.0
2024-11-22 13:30:00,45.35,45.37,45.33,45.34,200916.0,44.1136,44.1331,44.0942,44.1039,200916.0
2024-11-22 13:40:00,45.34,45.36,45.34,45.36,232651.0,44.1039,44.1233,44.1039,44.1233,232651.0
2024-11-22 13:50:00,45.36,45.36,45.33,45.35,193152.0,44.1233,44.1233,44.0942,44.1136,193152.0
2024-11-22 14:00:00,45.35,45.36,45.32,45.33,316114.0,44.1136,44.1233,44.0844,44.0942,316114.0
2024-11-22 14:10:00,45.33,45.33,45.3,45.31,185775.0,44.0942,44.0942,44.065,44.0747,185775.0
2024-11-22 14:20:00,45.32,45.34,45.32,45.34,141125.0,44.0844,44.1039,44.0844,44.1039,141125.0
2024-11-22 14:30:00,45.34,45.36,45.33,45.34,246503.0,44.1039,44.1233,44.0942,44.1039,246503.0
2024-11-22 14:40:00,45.34,45.35,45.34,45.35,248442.0,44.1039,44.1136,44.1039,44.1136,248442.0
2024-11-22 14:50:00,45.35,45.35,45.33,45.34,166632.0,44.1136,44.1136,44.0942,44.1039,166632.0
2024-11-22 15:00:00,45.33,45.34,45.3,45.33,166794.0,44.0942,44.1039,44.065,44.0942,166794.0
2024-11-22 15:10:00,45.32,45.33,45.31,45.33,174808.0,44.0844,44.0942,44.0747,44.0942,174808.0
2024-11-22 15:20:00,45.33,45.34,45.31,45.33,240020.0,44.0942,44.1039,44.0747,44.0942,240020.0
2024-11-22 15:30:00,45.32,45.34,45.32,45.34,146464.0,44.0844,44.1039,44.0844,44.1039,146464.0
2024-11-22 15:40:00,45.34,45.36,45.33,45.35,204348.0,44.1039,44.1233,44.0942,44.1136,204348.0
2024-11-22 15:50:00,45.35,45.41,45.34,45.4,521862.0,44.1136,44.172,44.1039,44.1623,521862.0
2024-11-25 09:30:00,45.54,45.54,45.44,45.54,216602.0,44.2984,44.2984,44.2012,44.2984,216602.0
2024-11-25 09:40:00,45.54,45.56,45.49,45.5,181945.0,44.2984,44.3179,44.2498,44.2595,181945.0
2024-11-25 09:50:00,45.49,45.51,45.42,45.42,135853.0,44.2498,44.2693,44.1817,44.1817,135853.0
2024-11-25 10:00:00,45.42,45.42,45.35,45.38,327622.0,44.1817,44.1817,44.1136,44.1428,327622.0
2024-11-25 10:10:00,45.38,45.4,45.33,45.39,417479.0,44.1428,44.1623,44.0942,44.1525,417479.0
2024-11-25 10:20:00,45.38,45.44,45.38,45.44,131972.0,44.1428,44.2012,44.1428,44.2012,131972.0
2024-11-25 10:30:00,45.45,45.46,45.41,45.42,160863.0,44.2109,44.2206,44.172,44.1817,160863.0
2024-11-25 10:40:00,45.42,45.44,45.4,45.4,250567.0,44.1817,44.2012,44.1623,44.1623,250567.0
2024-11-25 10:50:00,45.41,45.41,45.37,45.39,124948.0,44.172,44.172,44.1331,44.1525,124948.0
2024-11-25 11:00:00,45.39,45.42,45.37,45.38,155947.0,44.1525,44.1817,44.1331,44.1428,155947.0
2024-11-25 11:10:00,45.38,45.41,45.37,45.4,103901.0,44.1428,44.172,44.1331,44.1623,103901.0
2024-11-25 11:20:00,45.4,45.41,45.36,45.37,207227.0,44.1623,44.172,44.1233,44.1331,207227.0
2024-11-25 11:30:00,45.37,45.39,45.35,45.36,116559.0,44.1331,44.1525,44.1136,44.1233,116559.0
2024-11-25 11:40:00,45.35,45.37,45.31,45.32,88704.0,44.1136,44.1331,44.0747,44.0844,88704.0
2024-11-25 11:50:00,45.32,45.36,45.31,45.35,162132.0,44.0844,44.1233,44.0747,44.1136,162132.0
2024-11-25 12:00:00,45.35,45.38,45.35,45.38,153465.0,44.1136,44.1428,44.1136,44.1428,153465.0
2024-11-25 12:10:00,45.38,45.38,45.34,45.35,168238.0,44.1428,44.1428,44.1039,44.1136,168238.0
2024-11-25 12:20:00,45.34,45.35,45.32,45.33,225289.0,44.1039,44.1136,44.0844,44.0942,225289.0
2024-11-25 12:30:00,45.33,45.35,45.32,45.33,92665.0,44.0942,44.1136,44.0844,44.0942,92665.0
2024-11-25 12:40:00,45.33,45.34,45.3,45.32,76618.0,44.0942,44.1039,44.065,44.0844,76618.0
2024-11-25 12:50:00,45.33,45.38,45.33,45.37,64470.0,44.0942,44.1428,44.0942,44.1331,64470.0
2024-11-25 13:00:00,45.38,45.43,45.37,45.41,130035.0,44.1428,44.1914,44.1331,44.172,130035.0
2024-11-25 13:10:00,45.41,45.43,45.4,45.41,130121.0,44.172,44.1914,44.1623,44.172,130121.0
2024-11-25 13:20:00,45.41,45.42,45.39,45.41,122181.0,44.172,44.1817,44.1525,44.172,122181.0
2024-11-25 13:30:00,45.41,45.44,45.4,45.44,116768.0,44.172,44.2012,44.1623,44.2012,116768.0
2024-11-25 13:40:00,45.43,45.45,45.42,45.44,97626.0,44.1914,44.2109,44.1817,44.2012,97626.0
2024-11-25 13:50:00,45.45,45.47,45.44,45.47,70787.0,44.2109,44.2303,44.2012,44.2303,70787.0
2024-11-25 14:00:00,45.47,45.48,45.45,45.48,53786.0,44.2303,44.2401,44.2109,44.2401,53786.0
2024-11-25 14:10:00,45.48,45.51,45.47,45.5,155718.0,44.2401,44.2693,44.2303,44.2595,155718.0
2024-11-25 14:20:00,45.5,45.51,45.46,45.48,91315.0,44.2595,44.2693,44.2206,44.2401,91315.0
2024-11-25 14:30:00,45.49,45.5,45.47,45.47,106432.0,44.2498,44.2595,44.2303,44.2303,106432.0
2024-11-25 14:40:00,45.48,45.5,45.46,45.5,93639.0,44.2401,44.2595,44.2206,44.2595,93639.0
2024-11-25 14:50:00,45.48,45.5,45.48,45.5,76609.0,44.2401,44.2595,44.2401,44.2595,76609.0
2024-11-25 15:00:00,45.5,45.5,45.47,45.49,221967.0,44.2595,44.2595,44.2303,44.2498,221967.0
2024-11-25 15:10:00,45.49,45.52,45.49,45.51,75784.0,44.2498,44.279,44.2498,44.2693,75784.0
2024-11-25 15:20:00,45.52,45.52,45.49,45.5,120987.0,44.279,44.279,44.2498,44.2595,120987.0
2024-11-25 15:30:00,45.51,45.52,45.5,45.52,142719.0,44.2693,44.279,44.2595,44.279,142719.0
2024-11-25 15:40:00,45.52,45.52,45.48,45.48,92196.0,44.279,44.279,44.2401,44.2401,92196.0
2024-11-25 15:50:00,45.48,45.5,45.42,45.42,963583.0,44.2401,44.2595,44.1817,44.1817,963583.0
2024-11-26 09:30:00,45.38,45.4,45.31,45.32,275040.0,44.1428,44.1623,44.0747,44.0844,275040.0
2024-11-26 09:40:00,45.32,45.32,45.29,45.3,139366.0,44.0844,44.0844,44.0553,44.065,139366.0
2024-11-26 09:50:00,45.31,45.32,45.24,45.25,106843.0,44.0747,44.0844,44.0066,44.0163,106843.0
2024-11-26 10:00:00,45.26,45.27,45.2,45.21,246071.0,44.0261,44.0358,43.9677,43.9774,246071.0
2024-11-26 10:10:00,45.21,45.22,45.17,45.18,200062.0,43.9774,43.9872,43.9385,43.9482,200062.0
2024-11-26 10:20:00,45.18,45.21,45.15,45.15,147114.0,43.9482,43.9774,43.9191,43.9191,147114.0
2024-11-26 10:30:00,45.15,45.2,45.13,45.19,138386.0,43.9191,43.9677,43.8996,43.958,138386.0
2024-11-26 10:40:00,45.19,45.23,45.17,45.22,159032.0,43.958,43.9969,43.9385,43.9872,159032.0
2024-11-26 10:50:00,45.22,45.23,45.19,45.21,127439.0,43.9872,43.9969,43.958,43.9774,127439.0
2024-11-26 11:00:00,45.21,45.23,45.17,45.17,76411.0,43.9774,43.9969,43.9385,43.9385,76411.0
2024-11-26 11:10:00,45.18,45.19,45.15,45.16,119648.0,43.9482,43.958,43.9191,43.9288,119648.0
2024-11-26 11:20:00,45.16,45.2,45.16,45.18,239759.0,43.9288,43.9677,43.9288,43.9482,239759.0
2024-11-26 11:30:00,45.19,45.23,45.18,45.22,116841.0,43.958,43.9969,43.9482,43.9872,116841.0
2024-11-26 11:40:00,45.23,45.23,45.2,45.21,184096.0,43.9969,43.9969,43.9677,43.9774,184096.0
2024-11-26 11:50:00,45.21,45.23,45.2,45.22,90431.0,43.9774,43.9969,43.9677,43.9872,90431.0
2024-11-26 12:00:00,45.22,45.22,45.19,45.21,96546.0,43.9872,43.9872,43.958,43.9774,96546.0
2024-11-26 12:10:00,45.21,45.22,45.17,45.19,113917.0,43.9774,43.9872,43.9385,43.958,113917.0
2024-11-26 12:20:00,45.19,45.21,45.17,45.21,109294.0,43.958,43.9774,43.9385,43.9774,109294.0
2024-11-26 12:30:00,45.21,45.23,45.2,45.22,149780.0,43.9774,43.9969,43.9677,43.9872,149780.0
2024-11-26 12:40:00,45.23,45.25,45.22,45.25,60133.0,43.9969,44.0163,43.9872,44.0163,60133.0
2024-11-26 12:50:00,45.25,45.25,45.24,45.25,175348.0,44.0163,44.0163,44.0066,44.0163,175348.0
2024-11-26 13:00:00,45.25,45.25,45.21,45.22,138496.0,44.0163,44.0163,43.9774,43.9872,138496.0
2024-11-26 13:10:00,45.22,45.23,45.2,45.22,109213.0,43.9872,43.9969,43.9677,43.9872,109213.0
2024-11-26 13:20:00,45.22,45.23,45.2,45.21,132483.0,43.9872,43.9969,43.9677,43.9774,132483.0
2024-11-26 13:30:00,45.2,45.21,45.19,45.2,115291.0,43.9677,43.9774,43.958,43.9677,115291.0
2024-11-26 13:40:00,45.2,45.25,45.19,45.25,102693.0,43.9677,44.0163,43.958,44.0163,102693.0
2024-11-26 13:50:00,45.25,45.25,45.22,45.23,135298.0,44.0163,44.0163,43.9872,43.9969,135298.0
2024-11-26 14:00:00,45.23,45.26,45.22,45.23,145424.0,43.9969,44.0261,43.9872,43.9969,145424.0
2024-11-26 14:10:00,45.23,45.25,45.21,45.22,129139.0,43.9969,44.0163,43.9774,43.9872,129139.0
2024-11-26 14:20:00,45.22,45.23,45.2,45.23,139902.0,43.9872,43.9969,43.9677,43.9969,139902.0
2024-11-26 14:30:00,45.23,45.24,45.21,45.23,110917.0,43.9969,44.0066,43.9774,43.9969,110917.0
2024-11-26 14:40:00,45.24,45.25,45.23,45.25,70578.0,44.0066,44.0163,43.9969,44.0163,70578.0
2024-11-26 14:50:00,45.25,45.26,45.24,45.25,96423.0,44.0163,44.0261,44.0066,44.0163,96423.0
2024-11-26 15:00:00,45.25,45.26,45.24,45.26,182405.0,44.0163,44.0261,44.0066,44.0261,182405.0
2024-11-26 15:10:00,45.26,45.26,45.24,45.25,179712.0,44.0261,44.0261,44.0066,44.0163,179712.0
2024-11-26 15:20:00,45.25,45.25,45.21,45.24,263886.0,44.0163,44.0163,43.9774,44.0066,263886.0
2024-11-26 15:30:00,45.23,45.24,45.19,45.2,241935.0,43.9969,44.0066,43.958,43.9677,241935.0
2024-11-26 15:40:00,45.2,45.21,45.19,45.21,502869.0,43.9677,43.9774,43.958,43.9774,502869.0
2024-11-26 15:50:00,45.21,45.22,45.19,45.2,353784.0,43.9774,43.9872,43.958,43.9677,353784.0
2024-11-27 09:30:00,45.54,45.56,45.47,45.51,851935.0,44.2984,44.3179,44.2303,44.2693,851935.0
2024-11-27 09:40:00,45.51,45.59,45.5,45.57,259868.0,44.2693,44.3471,44.2595,44.3276,259868.0
2024-11-27 09:50:00,45.57,45.58,45.52,45.52,542730.0,44.3276,44.3373,44.279,44.279,542730.0
2024-11-27 10:00:00,45.53,45.54,45.46,45.47,363685.0,44.2887,44.2984,44.2206,44.2303,363685.0
2024-11-27 10:10:00,45.47,45.48,45.41,45.45,233156.0,44.2303,44.2401,44.172,44.2109,233156.0
2024-11-27 10:20:00,45.45,45.46,45.36,45.36,329524.0,44.2109,44.2206,44.1233,44.1233,329524.0
2024-11-27 10:30:00,45.37,45.37,45.3,45.31,157244.0,44.1331,44.1331,44.065,44.0747,157244.0
2024-11-27 10:40:00,45.3,45.38,45.3,45.36,144494.0,44.065,44.1428,44.065,44.1233,144494.0
2024-11-27 10:50:00,45.36,45.41,45.35,45.37,118702.0,44.1233,44.172,44.1136,44.1331,118702.0
2024-11-27 11:00:00,45.37,45.38,45.34,45.35,154482.0,44.1331,44.1428,44.1039,44.1136,154482.0
2024-11-27 11:10:00,45.35,45.35,45.29,45.3,170994.0,44.1136,44.1136,44.0553,44.065,170994.0
2024-11-27 11:20:00,45.3,45.33,45.3,45.3,198244.0,44.065,44.0942,44.065,44.065,198244.0
2024-11-27 11:30:00,45.3,45.35,45.29,45.34,123457.0,44.065,44.1136,44.0553,44.1039,123457.0
2024-11-27 11:40:00,45.34,45.36,45.27,45.29,71104.0,44.1039,44.1233,44.0358,44.0553,71104.0
2024-11-27 11:50:00,45.29,45.3,45.23,45.25,138337.0,44.0553,44.065,43.9969,44.0163,138337.0
2024-11-27 12:00:00,45.24,45.25,45.18,45.22,167137.0,44.0066,44.0163,43.9482,43.9872,167137.0
2024-11-27 12:10:00,45.22,45.29,45.21,45.28,64495.0,43.9872,44.0553,43.9774,44.0455,64495.0
2024-11-27 12:20:00,45.29,45.3,45.26,45.28,71470.0,44.0553,44.065,44.0261,44.0455,71470.0
2024-11-27 12:30:00,45.28,45.29,45.26,45.29,104523.0,44.0455,44.0553,44.0261,44.0553,104523.0
2024-11-27 12:40:00,45.29,45.32,45.27,45.3,81382.0,44.0553,44.0844,44.0358,44.065,81382.0
2024-11-27 12:50:00,45.31,45.32,45.29,45.31,52290.0,44.0747,44.0844,44.0553,44.0747,52290.0
2024-11-27 13:00:00,45.31,45.34,45.28,45.34,70739.0,44.0747,44.1039,44.0455,44.1039,70739.0
2024-11-27 13:10:00,45.34,45.36,45.33,45.35,90399.0,44.1039,44.1233,44.0942,44.1136,90399.0
2024-11-27 13:20:00,45.36,45.37,45.34,45.35,65631.0,44.1233,44.1331,44.1039,44.1136,65631.0
2024-11-27 13:30:00,45.36,45.41,45.34,45.4,102308.0,44.1233,44.172,44.1039,44.1623,102308.0
2024-11-27 13:40:00,45.4,45.4,45.37,45.39,336885.0,44.1623,44.1623,44.1331,44.1525,336885.0
2024-11-27 13:50:00,45.39,45.41,45.38,45.39,67768.0,44.1525,44.172,44.1428,44.1525,67768.0
2024-11-27 14:00:00,45.39,45.39,45.36,45.38,77364.0,44.1525,44.1525,44.1233,44.1428,77364.0
2024-11-27 14:10:00,45.38,45.39,45.35,45.35,90229.0,44.1428,44.1525,44.1136,44.1136,90229.0
2024-11-27 14:20:00,45.36,45.36,45.34,45.34,74315.0,44.1233,44.1233,44.1039,44.1039,74315.0
2024-11-27 14:30:00,45.35,45.39,45.34,45.39,182755.0,44.1136,44.1525,44.1039,44.1525,182755.0
2024-11-27 14:40:00,45.38,45.4,45.37,45.4,126356.0,44.1428,44.1623,44.1331,44.1623,126356.0
2024-11-27 14:50:00,45.39,45.4,45.37,45.38,142878.0,44.1525,44.1623,44.1331,44.1428,142878.0
2024-11-27 15:00:00,45.38,45.39,45.37,45.39,96402.0,44.1428,44.1525,44.1331,44.1525,96402.0
2024-11-27 15:10:00,45.39,45.39,45.35,45.35,73585.0,44.1525,44.1525,44.1136,44.1136,73585.0
2024-11-27 15:20:00,45.36,45.36,45.34,45.36,150200.0,44.1233,44.1233,44.1039,44.1233,150200.0
2024-11-27 15:30:00,45.36,45.37,45.34,45.34,77357.0,44.1233,44.1331,44.1039,44.1039,77357.0
2024-11-27 15:40:00,45.34,45.36,45.32,45.36,94748.0,44.1039,44.1233,44.0844,44.1233,94748.0
2024-11-27 15:50:00,45.36,45.37,45.35,45.37,170230.0,44.1233,44.1331,44.1136,44.1331,170230.0
2024-11-29 09:30:00,45.03,45.21,45.03,45.15,1591013.0,43.8023,43.9774,43.8023,43.9191,1591013.0
2024-11-29 09:40:00,45.16,45.16,45.1,45.1,145191.0,43.9288,43.9288,43.8704,43.8704,145191.0
2024-11-29 09:50:00,45.11,45.21,45.1,45.2,91141.0,43.8802,43.9774,43.8704,43.9677,91141.0
2024-11-29 10:00:00,45.19,45.29,45.19,45.29,260088.0,43.958,44.0553,43.958,44.0553,260088.0
2024-11-29 10:10:00,45.29,45.37,45.28,45.35,340416.0,44.0553,44.1331,44.0455,44.1136,340416.0
2024-11-29 10:20:00,45.34,45.34,45.29,45.3,156486.0,44.1039,44.1039,44.0553,44.065,156486.0
2024-11-29 10:30:00,45.3,45.39,45.3,45.39,109125.0,44.065,44.1525,44.065,44.1525,109125.0
2024-11-29 10:40:00,45.38,45.41,45.36,45.38,108321.0,44.1428,44.172,44.1233,44.1428,108321.0
2024-11-29 10:50:00,45.38,45.49,45.37,45.47,97905.0,44.1428,44.2498,44.1331,44.2303,97905.0
2024-11-29 11:00:00,45.48,45.51,45.47,45.51,75610.0,44.2401,44.2693,44.2303,44.2693,75610.0
2024-11-29 11:10:00,45.5,45.52,45.48,45.51,153460.0,44.2595,44.279,44.2401,44.2693,153460.0
2024-11-29 11:20:00,45.52,45.55,45.5,45.55,123491.0,44.279,44.3082,44.2595,44.3082,123491.0
2024-11-29 11:30:00,45.55,45.55,45.5,45.51,113144.0,44.3082,44.3082,44.2595,44.2693,113144.0
2024-11-29 11:40:00,45.51,45.54,45.5,45.54,109797.0,44.2693,44.2984,44.2595,44.2984,109797.0
2024-11-29 11:50:00,45.54,45.57,45.52,45.55,130658.0,44.2984,44.3276,44.279,44.3082,130658.0
2024-11-29 12:00:00,45.55,45.58,45.55,45.56,162563.0,44.3082,44.3373,44.3082,44.3179,162563.0
2024-11-29 12:10:00,45.56,45.57,45.54,45.57,233322.0,44.3179,44.3276,44.2984,44.3276,233322.0
2024-11-29 12:20:00,45.57,45.57,45.53,45.55,141611.0,44.3276,44.3276,44.2887,44.3082,141611.0
2024-11-29 12:30:00,45.55,45.57,45.54,45.56,198058.0,44.3082,44.3276,44.2984,44.3179,198058.0
2024-11-29 12:40:00,45.57,45.58,45.54,45.55,155149.0,44.3276,44.3373,44.2984,44.3082,155149.0
2024-11-29 12:50:00,45.56,45.6,45.54,45.58,277894.0,44.3179,44.3568,44.2984,44.3373,277894.0
2024-12-02 09:30:00,45.6,45.75,45.6,45.64,529264.0,44.3568,44.5027,44.3568,44.3957,529264.0
2024-12-02 09:40:00,45.64,45.68,45.6,45.67,162163.0,44.3957,44.4346,44.3568,44.4249,162163.0
2024-12-02 09:50:00,45.67,45.68,45.64,45.66,115918.0,44.4249,44.4346,44.3957,44.4152,115918.0
2024-12-02 10:00:00,45.66,45.7,45.62,45.69,295995.0,44.4152,44.4541,44.3763,44.4443,295995.0
2024-12-02 10:10:00,45.69,45.7,45.62,45.63,333918.0,44.4443,44.4541,44.3763,44.386,333918.0
2024-12-02 10:20:00,45.64,45.67,45.61,45.63,200043.0,44.3957,44.4249,44.3665,44.386,200043.0
2024-12-02 10:30:00,45.63,45.66,45.61,45.64,121262.0,44.386,44.4152,44.3665,44.3957,121262.0
2024-12-02 10:40:00,45.64,45.65,45.6,45.62,212959.0,44.3957,44.4054,44.3568,44.3763,212959.0
2024-12-02 10:50:00,45.62,45.63,45.58,45.61,511048.0,44.3763,44.386,44.3373,44.3665,511048.0
2024-12-02 11:00:00,45.61,45.65,45.58,45.65,179719.0,44.3665,44.4054,44.3373,44.4054,179719.0
2024-12-02 11:10:00,45.65,45.69,45.63,45.68,200162.0,44.4054,44.4443,44.386,44.4346,200162.0
2024-12-02 11:20:00,45.69,45.71,45.67,45.69,574747.0,44.4443,44.4638,44.4249,44.4443,574747.0
2024-12-02 11:30:00,45.69,45.7,45.66,45.69,123597.0,44.4443,44.4541,44.4152,44.4443,123597.0
2024-12-02 11:40:00,45.7,45.72,45.68,45.72,223594.0,44.4541,44.4735,44.4346,44.4735,223594.0
2024-12-02 11:50:00,45.72,45.72,45.66,45.68,157923.0,44.4735,44.4735,44.4152,44.4346,157923.0
2024-12-02 12:00:00,45.68,45.7,45.67,45.7,68821.0,44.4346,44.4541,44.4249,44.4541,68821.0
2024-12-02 12:10:00,45.7,45.73,45.69,45.73,102429.0,44.4541,44.4833,44.4443,44.4833,102429.0
2024-12-02 12:20:00,45.73,45.74,45.71,45.73,75640.0,44.4833,44.493,44.4638,44.4833,75640.0
2024-12-02 12:30:00,45.72,45.74,45.71,45.73,146949.0,44.4735,44.493,44.4638,44.4833,146949.0
2024-12-02 12:40:00,45.73,45.76,45.72,45.76,147494.0,44.4833,44.5124,44.4735,44.5124,147494.0
2024-12-02 12:50:00,45.76,45.76,45.74,45.74,91900.0,44.5124,44.5124,44.493,44.493,91900.0
2024-12-02 13:00:00,45.74,45.77,45.74,45.76,163121.0,44.493,44.5222,44.493,44.5124,163121.0
2024-12-02 13:10:00,45.76,45.77,45.72,45.73,119395.0,44.5124,44.5222,44.4735,44.4833,119395.0
2024-12-02 13:20:00,45.72,45.75,45.71,45.74,63827.0,44.4735,44.5027,44.4638,44.493,63827.0
2024-12-02 13:30:00,45.75,45.75,45.72,45.73,101218.0,44.5027,44.5027,44.4735,44.4833,101218.0
2024-12-02 13:40:00,45.73,45.75,45.73,45.75,49211.0,44.4833,44.5027,44.4833,44.5027,49211.0
2024-12-02 13:50:00,45.75,45.77,45.74,45.76,75604.0,44.5027,44.5222,44.493,44.5124,75604.0
2024-12-02 14:00:00,45.76,45.78,45.75,45.77,110907.0,44.5124,44.5319,44.5027,44.5222,110907.0
2024-12-02 14:10:00,45.77,45.77,45.75,45.76,86095.0,44.5222,44.5222,44.5027,44.5124,86095.0
2024-12-02 14:20:00,45.76,45.77,45.74,45.76,111628.0,44.5124,44.5222,44.493,44.5124,111628.0
2024-12-02 14:30:00,45.77,45.79,45.76,45.79,69336.0,44.5222,44.5416,44.5124,44.5416,69336.0
2024-12-02 14:40:00,45.79,45.8,45.78,45.8,98774.0,44.5416,44.5513,44.5319,44.5513,98774.0
2024-12-02 14:50:00,45.8,45.8,45.77,45.79,85627.0,44.5513,44.5513,44.5222,44.5416,85627.0
2024-12-02 15:00:00,45.79,45.79,45.76,45.78,92236.0,44.5416,44.5416,44.5124,44.5319,92236.0
2024-12-02 15:10:00,45.79,45.85,45.77,45.84,181779.0,44.5416,44.6,44.5222,44.5903,181779.0
2024-12-02 15:20:00,45.85,45.86,45.82,45.83,103729.0,44.6,44.6097,44.5708,44.5805,103729.0
2024-12-02 15:30:00,45.83,45.84,45.82,45.83,94912.0,44.5805,44.5903,44.5708,44.5805,94912.0
2024-12-02 15:40:00,45.83,45.83,45.8,45.81,214042.0,44.5805,44.5805,44.5513,44.5611,214042.0
2024-12-02 15:50:00,45.82,45.84,45.79,45.81,405701.0,44.5708,44.5903,44.5416,44.5611,405701.0
2024-12-03 09:30:00,45.83,45.93,45.76,45.86,321517.0,44.5805,44.6778,44.5124,44.6097,321517.0
2024-12-03 09:40:00,45.86,45.94,45.84,45.94,113326.0,44.6097,44.6875,44.5903,44.6875,113326.0
2024-12-03 09:50:00,45.94,45.94,45.91,45.92,94483.0,44.6875,44.6875,44.6583,44.6681,94483.0
2024-12-03 10:00:00,45.92,45.93,45.84,45.84,293154.0,44.6681,44.6778,44.5903,44.5903,293154.0
2024-12-03 10:10:00,45.84,45.85,45.78,45.8,307014.0,44.5903,44.6,44.5319,44.5513,307014.0
2024-12-03 10:20:00,45.79,45.8,45.72,45.73,288098.0,44.5416,44.5513,44.4735,44.4833,288098.0
2024-12-03 10:30:00,45.74,45.85,45.73,45.79,208181.0,44.493,44.6,44.4833,44.5416,208181.0
2024-12-03 10:40:00,45.78,45.82,45.75,45.81,91746.0,44.5319,44.5708,44.5027,44.5611,91746.0
2024-12-03 10:50:00,45.81,45.84,45.8,45.82,140258.0,44.5611,44.5903,44.5513,44.5708,140258.0
2024-12-03 11:00:00,45.82,45.93,45.81,45.89,207860.0,44.5708,44.6778,44.5611,44.6389,207860.0
2024-12-03 11:10:00,45.89,45.96,45.89,45.96,183869.0,44.6389,44.707,44.6389,44.707,183869.0
2024-12-03 11:20:00,45.96,45.97,45.93,45.97,132739.0,44.707,44.7167,44.6778,44.7167,132739.0
2024-12-03 11:30:00,45.97,45.98,45.9,45.91,77042.0,44.7167,44.7264,44.6486,44.6583,77042.0
2024-12-03 11:40:00,45.91,45.92,45.83,45.89,364460.0,44.6583,44.6681,44.5805,44.6389,364460.0
2024-12-03 11:50:00,45.9,45.95,45.89,45.92,75372.0,44.6486,44.6973,44.6389,44.6681,75372.0
2024-12-03 12:00:00,45.92,45.95,45.91,45.94,102608.0,44.6681,44.6973,44.6583,44.6875,102608.0
2024-12-03 12:10:00,45.95,45.97,45.93,45.96,82202.0,44.6973,44.7167,44.6778,44.707,82202.0
2024-12-03 12:20:00,45.96,45.97,45.94,45.96,84417.0,44.707,44.7167,44.6875,44.707,84417.0
2024-12-03 12:30:00,45.95,45.97,45.95,45.96,97209.0,44.6973,44.7167,44.6973,44.707,97209.0
2024-12-03 12:40:00,45.96,45.97,45.93,45.97,159668.0,44.707,44.7167,44.6778,44.7167,159668.0
2024-12-03 12:50:00,45.97,46.01,45.96,45.99,99558.0,44.7167,44.7556,44.707,44.7362,99558.0
2024-12-03 13:00:00,45.98,46.0,45.97,45.98,210309.0,44.7264,44.7459,44.7167,44.7264,210309.0
2024-12-03 13:10:00,45.98,45.99,45.96,45.98,88664.0,44.7264,44.7362,44.707,44.7264,88664.0
2024-12-03 13:20:00,45.98,46.01,45.98,45.98,101543.0,44.7264,44.7556,44.7264,44.7264,101543.0
2024-12-03 13:30:00,45.98,46.0,45.98,45.98,126918.0,44.7264,44.7459,44.7264,44.7264,126918.0
2024-12-03 13:40:00,45.99,46.0,45.97,45.98,66387.0,44.7362,44.7459,44.7167,44.7264,66387.0
2024-12-03 13:50:00,45.98,46.01,45.98,46.01,85840.0,44.7264,44.7556,44.7264,44.7556,85840.0
2024-12-03 14:00:00,46.01,46.01,45.97,45.98,105569.0,44.7556,44.7556,44.7167,44.7264,105569.0
2024-12-03 14:10:00,45.98,45.98,45.95,45.97,99989.0,44.7264,44.7264,44.6973,44.7167,99989.0
2024-12-03 14:20:00,45.97,45.99,45.94,45.98,225482.0,44.7167,44.7362,44.6875,44.7264,225482.0
2024-12-03 14:30:00,45.98,46.0,45.95,45.97,161046.0,44.7264,44.7459,44.6973,44.7167,161046.0
2024-12-03 14:40:00,45.97,45.98,45.95,45.96,261273.0,44.7167,44.7264,44.6973,44.707,261273.0
2024-12-03 14:50:00,45.96,45.96,45.92,45.93,85228.0,44.707,44.707,44.6681,44.6778,85228.0
2024-12-03 15:00:00,45.93,45.95,45.92,45.94,181524.0,44.6778,44.6973,44.6681,44.6875,181524.0
2024-12-03 15:10:00,45.94,45.95,45.93,45.94,117164.0,44.6875,44.6973,44.6778,44.6875,117164.0
2024-12-03 15:20:00,45.94,45.96,45.93,45.96,180077.0,44.6875,44.707,44.6778,44.707,180077.0
2024-12-03 15:30:00,45.96,45.96,45.94,45.95,121781.0,44.707,44.707,44.6875,44.6973,121781.0
2024-12-03 15:40:00,45.95,45.95,45.93,45.95,116692.0,44.6973,44.6973,44.6778,44.6973,116692.0
2024-12-03 15:50:00,45.95,46.0,45.94,46.0,279447.0,44.6973,44.7459,44.6875,44.7459,279447.0
2024-12-04 09:30:00,46.05,46.07,45.99,46.0,334727.0,44.7945,44.814,44.7362,44.7459,334727.0
2024-12-04 09:40:00,46.0,46.01,45.97,46.01,109826.0,44.7459,44.7556,44.7167,44.7556,109826.0
2024-12-04 09:50:00,46.01,46.01,45.96,45.98,125564.0,44.7556,44.7556,44.707,44.7264,125564.0
2024-12-04 10:00:00,45.98,46.02,45.97,45.98,233615.0,44.7264,44.7653,44.7167,44.7264,233615.0
2024-12-04 10:10:00,45.99,46.01,45.95,45.98,169276.0,44.7362,44.7556,44.6973,44.7264,169276.0
2024-12-04 10:20:00,45.98,46.05,45.97,46.04,121293.0,44.7264,44.7945,44.7167,44.7848,121293.0
2024-12-04 10:30:00,46.03,46.06,46.01,46.04,92428.0,44.7751,44.8043,44.7556,44.7848,92428.0
2024-12-04 10:40:00,46.06,46.09,45.99,46.02,160813.0,44.8043,44.8334,44.7362,44.7653,160813.0
2024-12-04 10:50:00,46.03,46.07,46.01,46.07,89039.0,44.7751,44.814,44.7556,44.814,89039.0
2024-12-04 11:00:00,46.07,46.08,46.03,46.04,52561.0,44.814,44.8237,44.7751,44.7848,52561.0
2024-12-04 11:10:00,46.05,46.06,46.01,46.01,55703.0,44.7945,44.8043,44.7556,44.7556,55703.0
2024-12-04 11:20:00,46.01,46.07,46.01,46.07,83147.0,44.7556,44.814,44.7556,44.814,83147.0
2024-12-04 11:30:00,46.07,46.08,46.05,46.05,63888.0,44.814,44.8237,44.7945,44.7945,63888.0
2024-12-04 11:40:00,46.06,46.07,46.04,46.06,43077.0,44.8043,44.814,44.7848,44.8043,43077.0
2024-12-04 11:50:00,46.05,46.07,46.05,46.06,160475.0,44.7945,44.814,44.7945,44.8043,160475.0
2024-12-04 12:00:00,46.07,46.07,46.04,46.05,123790.0,44.814,44.814,44.7848,44.7945,123790.0
2024-12-04 12:10:00,46.05,46.07,46.04,46.07,106407.0,44.7945,44.814,44.7848,44.814,106407.0
2024-12-04 12:20:00,46.06,46.09,46.05,46.05,115560.0,44.8043,44.8334,44.7945,44.7945,115560.0
2024-12-04 12:30:00,46.05,46.07,46.04,46.06,53253.0,44.7945,44.814,44.7848,44.8043,53253.0
2024-12-04 12:40:00,46.07,46.09,46.03,46.08,74626.0,44.814,44.8334,44.7751,44.8237,74626.0
2024-12-04 12:50:00,46.09,46.12,46.08,46.11,75869.0,44.8334,44.8626,44.8237,44.8529,75869.0
2024-12-04 13:00:00,46.11,46.11,46.08,46.08,46010.0,44.8529,44.8529,44.8237,44.8237,46010.0
2024-12-04 13:10:00,46.08,46.09,46.04,46.05,99595.0,44.8237,44.8334,44.7848,44.7945,99595.0
2024-12-04 13:20:00,46.04,46.05,46.02,46.03,57509.0,44.7848,44.7945,44.7653,44.7751,57509.0
2024-12-04 13:30:00,46.03,46.04,45.99,46.04,142971.0,44.7751,44.7848,44.7362,44.7848,142971.0
2024-12-04 13:40:00,46.05,46.05,46.03,46.05,70611.0,44.7945,44.7945,44.7751,44.7945,70611.0
2024-12-04 13:50:00,46.05,46.07,46.03,46.04,78042.0,44.7945,44.814,44.7751,44.7848,78042.0
2024-12-04 14:00:00,46.03,46.06,46.01,46.05,137773.0,44.7751,44.8043,44.7556,44.7945,137773.0
2024-12-04 14:10:00,46.05,46.08,46.05,46.07,64470.0,44.7945,44.8237,44.7945,44.814,64470.0
2024-12-04 14:20:00,46.07,46.08,46.02,46.04,91746.0,44.814,44.8237,44.7653,44.7848,91746.0
2024-12-04 14:30:00,46.04,46.07,46.03,46.03,114250.0,44.7848,44.814,44.7751,44.7751,114250.0
2024-12-04 14:40:00,46.04,46.04,46.03,46.04,54427.0,44.7848,44.7848,44.7751,44.7848,54427.0
2024-12-04 14:50:00,46.04,46.05,46.03,46.04,109197.0,44.7848,44.7945,44.7751,44.7848,109197.0
2024-12-04 15:00:00,46.04,46.05,46.03,46.05,77248.0,44.7848,44.7945,44.7751,44.7945,77248.0
2024-12-04 15:10:00,46.05,46.06,46.04,46.05,77722.0,44.7945,44.8043,44.7848,44.7945,77722.0
2024-12-04 15:20:00,46.04,46.05,46.04,46.05,91281.0,44.7848,44.7945,44.7848,44.7945,91281.0
2024-12-04 15:30:00,46.05,46.05,46.03,46.03,132259.0,44.7945,44.7945,44.7751,44.7751,132259.0
2024-12-04 15:40:00,46.03,46.04,46.03,46.04,145003.0,44.7751,44.7848,44.7751,44.7848,145003.0
2024-12-04 15:50:00,46.04,46.06,46.03,46.04,188902.0,44.7848,44.8043,44.7751,44.7848,188902.0
2024-12-05 09:30:00,46.29,46.39,46.27,46.37,323159.0,45.028,45.1253,45.0085,45.1058,323159.0
2024-12-05 09:40:00,46.37,46.41,46.37,46.39,120048.0,45.1058,45.1447,45.1058,45.1253,120048.0
2024-12-05 09:50:00,46.39,46.39,46.36,46.37,144190.0,45.1253,45.1253,45.0961,45.1058,144190.0
2024-12-05 10:00:00,46.37,46.42,46.35,46.39,308365.0,45.1058,45.1544,45.0864,45.1253,308365.0
2024-12-05 10:10:00,46.39,46.4,46.34,46.37,196863.0,45.1253,45.135,45.0766,45.1058,196863.0
2024-12-05 10:20:00,46.37,46.39,46.35,46.35,206577.0,45.1058,45.1253,45.0864,45.0864,206577.0
2024-12-05 10:30:00,46.35,46.37,46.34,46.35,168504.0,45.0864,45.1058,45.0766,45.0864,168504.0
2024-12-05 10:40:00,46.35,46.36,46.31,46.33,117354.0,45.0864,45.0961,45.0474,45.0669,117354.0
2024-12-05 10:50:00,46.33,46.37,46.32,46.36,99183.0,45.0669,45.1058,45.0572,45.0961,99183.0
2024-12-05 11:00:00,46.36,46.39,46.35,46.39,74662.0,45.0961,45.1253,45.0864,45.1253,74662.0
2024-12-05 11:10:00,46.39,46.39,46.36,46.39,111973.0,45.1253,45.1253,45.0961,45.1253,111973.0
2024-12-05 11:20:00,46.38,46.41,46.37,46.4,108502.0,45.1155,45.1447,45.1058,45.135,108502.0
2024-12-05 11:30:00,46.4,46.42,46.38,46.4,121410.0,45.135,45.1544,45.1155,45.135,121410.0
2024-12-05 11:40:00,46.4,46.4,46.38,46.39,80312.0,45.135,45.135,45.1155,45.1253,80312.0
2024-12-05 11:50:00,46.39,46.41,46.39,46.41,90742.0,45.1253,45.1447,45.1253,45.1447,90742.0
2024-12-05 12:00:00,46.4,46.41,46.38,46.41,123591.0,45.135,45.1447,45.1155,45.1447,123591.0
2024-12-05 12:10:00,46.41,46.41,46.38,46.39,58126.0,45.1447,45.1447,45.1155,45.1253,58126.0
2024-12-05 12:20:00,46.39,46.39,46.35,46.36,94453.0,45.1253,45.1253,45.0864,45.0961,94453.0
2024-12-05 12:30:00,46.36,46.37,46.34,46.35,145963.0,45.0961,45.1058,45.0766,45.0864,145963.0
2024-12-05 12:40:00,46.35,46.39,46.35,46.38,81611.0,45.0864,45.1253,45.0864,45.1155,81611.0
2024-12-05 12:50:00,46.37,46.39,46.36,46.38,65046.0,45.1058,45.1253,45.0961,45.1155,65046.0
2024-12-05 13:00:00,46.37,46.38,46.35,46.36,143322.0,45.1058,45.1155,45.0864,45.0961,143322.0
2024-12-05 13:10:00,46.35,46.37,46.34,46.34,90135.0,45.0864,45.1058,45.0766,45.0766,90135.0
2024-12-05 13:20:00,46.34,46.34,46.29,46.3,94946.0,45.0766,45.0766,45.028,45.0377,94946.0
2024-12-05 13:30:00,46.3,46.36,46.29,46.36,104189.0,45.0377,45.0961,45.028,45.0961,104189.0
2024-12-05 13:40:00,46.35,46.38,46.35,46.36,369748.0,45.0864,45.1155,45.0864,45.0961,369748.0
2024-12-05 13:50:00,46.36,46.37,46.33,46.36,271318.0,45.0961,45.1058,45.0669,45.0961,271318.0
2024-12-05 14:00:00,46.36,46.39,46.34,46.39,154143.0,45.0961,45.1253,45.0766,45.1253,154143.0
2024-12-05 14:10:00,46.38,46.39,46.36,46.37,105420.0,45.1155,45.1253,45.0961,45.1058,105420.0
2024-12-05 14:20:00,46.38,46.4,46.36,46.36,114600.0,45.1155,45.135,45.0961,45.0961,114600.0
2024-12-05 14:30:00,46.37,46.39,46.35,46.39,566302.0,45.1058,45.1253,45.0864,45.1253,566302.0
2024-12-05 14:40:00,46.39,46.39,46.37,46.38,112495.0,45.1253,45.1253,45.1058,45.1155,112495.0
2024-12-05 14:50:00,46.38,46.4,46.37,46.4,153758.0,45.1155,45.135,45.1058,45.135,153758.0
2024-12-05 15:00:00,46.4,46.4,46.38,46.39,153727.0,45.135,45.135,45.1155,45.1253,153727.0
2024-12-05 15:10:00,46.39,46.39,46.37,46.38,78889.0,45.1253,45.1253,45.1058,45.1155,78889.0
2024-12-05 15:20:00,46.38,46.39,46.37,46.38,118841.0,45.1155,45.1253,45.1058,45.1155,118841.0
2024-12-05 15:30:00,46.38,46.38,46.36,46.38,105883.0,45.1155,45.1155,45.0961,45.1155,105883.0
2024-12-05 15:40:00,46.37,46.38,46.36,46.38,123885.0,45.1058,45.1155,45.0961,45.1155,123885.0
2024-12-05 15:50:00,46.38,46.38,46.35,46.38,398837.0,45.1155,45.1155,45.0864,45.1155,398837.0
2024-12-06 09:30:00,46.59,46.6,46.5,46.52,328760.0,45.3198,45.3295,45.2323,45.2517,328760.0
2024-12-06 09:40:00,46.5,46.53,46.44,46.52,86416.0,45.2323,45.2614,45.1739,45.2517,86416.0
2024-12-06 09:50:00,46.52,46.53,46.48,46.49,86774.0,45.2517,45.2614,45.2128,45.2225,86774.0
2024-12-06 10:00:00,46.49,46.5,46.45,46.48,199110.0,45.2225,45.2323,45.1836,45.2128,199110.0
2024-12-06 10:10:00,46.48,46.49,46.43,46.45,112237.0,45.2128,45.2225,45.1642,45.1836,112237.0
2024-12-06 10:20:00,46.45,46.49,46.41,46.48,104434.0,45.1836,45.2225,45.1447,45.2128,104434.0
2024-12-06 10:30:00,46.48,46.5,46.46,46.47,71562.0,45.2128,45.2323,45.1934,45.2031,71562.0
2024-12-06 10:40:00,46.47,46.5,46.45,46.5,118494.0,45.2031,45.2323,45.1836,45.2323,118494.0
2024-12-06 10:50:00,46.5,46.5,46.46,46.48,138335.0,45.2323,45.2323,45.1934,45.2128,138335.0
2024-12-06 11:00:00,46.48,46.49,46.42,46.43,83513.0,45.2128,45.2225,45.1544,45.1642,83513.0
2024-12-06 11:10:00,46.43,46.44,46.41,46.41,86725.0,45.1642,45.1739,45.1447,45.1447,86725.0
2024-12-06 11:20:00,46.41,46.44,46.41,46.44,106553.0,45.1447,45.1739,45.1447,45.1739,106553.0
2024-12-06 11:30:00,46.43,46.47,46.43,46.44,141875.0,45.1642,45.2031,45.1642,45.1739,141875.0
2024-12-06 11:40:00,46.45,46.45,46.41,46.41,77891.0,45.1836,45.1836,45.1447,45.1447,77891.0
2024-12-06 11:50:00,46.42,46.43,46.4,46.41,91172.0,45.1544,45.1642,45.135,45.1447,91172.0
2024-12-06 12:00:00,46.41,46.42,46.35,46.39,100033.0,45.1447,45.1544,45.0864,45.1253,100033.0
2024-12-06 12:10:00,46.38,46.4,46.36,46.37,40341.0,45.1155,45.135,45.0961,45.1058,40341.0
2024-12-06 12:20:00,46.37,46.4,46.36,46.4,54336.0,45.1058,45.135,45.0961,45.135,54336.0
2024-12-06 12:30:00,46.4,46.41,46.38,46.39,66017.0,45.135,45.1447,45.1155,45.1253,66017.0
2024-12-06 12:40:00,46.39,46.39,46.36,46.37,129128.0,45.1253,45.1253,45.0961,45.1058,129128.0
2024-12-06 12:50:00,46.37,46.38,46.36,46.38,128289.0,45.1058,45.1155,45.0961,45.1155,128289.0
2024-12-06 13:00:00,46.37,46.42,46.36,46.41,122685.0,45.1058,45.1544,45.0961,45.1447,122685.0
2024-12-06 13:10:00,46.41,46.42,46.39,46.39,132178.0,45.1447,45.1544,45.1253,45.1253,132178.0
2024-12-06 13:20:00,46.4,46.42,46.38,46.38,89125.0,45.135,45.1544,45.1155,45.1155,89125.0
2024-12-06 13:30:00,46.39,46.39,46.34,46.36,98607.0,45.1253,45.1253,45.0766,45.0961,98607.0
2024-12-06 13:40:00,46.36,46.37,46.35,46.37,62847.0,45.0961,45.1058,45.0864,45.1058,62847.0
2024-12-06 13:50:00,46.37,46.39,46.36,46.39,57042.0,45.1058,45.1253,45.0961,45.1253,57042.0
2024-12-06 14:00:00,46.38,46.39,46.37,46.37,80918.0,45.1155,45.1253,45.1058,45.1058,80918.0
2024-12-06 14:10:00,46.37,46.38,46.35,46.37,408780.0,45.1058,45.1155,45.0864,45.1058,408780.0
2024-12-06 14:20:00,46.37,46.37,46.34,46.34,77987.0,45.1058,45.1058,45.0766,45.0766,77987.0
2024-12-06 14:30:00,46.34,46.36,46.33,46.36,140332.0,45.0766,45.0961,45.0669,45.0961,140332.0
2024-12-06 14:40:00,46.36,46.37,46.35,46.37,195503.0,45.0961,45.1058,45.0864,45.1058,195503.0
2024-12-06 14:50:00,46.37,46.39,46.36,46.39,118379.0,45.1058,45.1253,45.0961,45.1253,118379.0
2024-12-06 15:00:00,46.39,46.39,46.37,46.39,85990.0,45.1253,45.1253,45.1058,45.1253,85990.0
2024-12-06 15:10:00,46.39,46.39,46.38,46.39,94588.0,45.1253,45.1253,45.1155,45.1253,94588.0
2024-12-06 15:20:00,46.39,46.41,46.38,46.41,145959.0,45.1253,45.1447,45.1155,45.1447,145959.0
2024-12-06 15:30:00,46.41,46.41,46.39,46.4,98719.0,45.1447,45.1447,45.1253,45.135,98719.0
2024-12-06 15:40:00,46.41,46.41,46.37,46.38,234983.0,45.1447,45.1447,45.1058,45.1155,234983.0
2024-12-06 15:50:00,46.38,46.4,46.38,46.39,385977.0,45.1155,45.135,45.1155,45.1253,385977.0
2024-12-09 09:30:00,47.49,47.65,47.47,47.63,517969.0,46.1953,46.3509,46.1758,46.3315,517969.0
2024-12-09 09:40:00,47.63,47.77,47.63,47.7,269768.0,46.3315,46.4676,46.3315,46.3995,269768.0
2024-12-09 09:50:00,47.7,47.83,47.69,47.81,133528.0,46.3995,46.526,46.3898,46.5065,133528.0
2024-12-09 10:00:00,47.81,47.86,47.8,47.83,396847.0,46.5065,46.5552,46.4968,46.526,396847.0
2024-12-09 10:10:00,47.83,47.83,47.71,47.71,228724.0,46.526,46.526,46.4093,46.4093,228724.0
2024-12-09 10:20:00,47.72,47.73,47.62,47.63,246686.0,46.419,46.4287,46.3217,46.3315,246686.0
2024-12-09 10:30:00,47.64,47.71,47.63,47.71,192228.0,46.3412,46.4093,46.3315,46.4093,192228.0
2024-12-09 10:40:00,47.7,47.78,47.7,47.75,219970.0,46.3995,46.4774,46.3995,46.4482,219970.0
2024-12-09 10:50:00,47.75,47.83,47.74,47.79,171232.0,46.4482,46.526,46.4385,46.4871,171232.0
2024-12-09 11:00:00,47.79,47.83,47.75,47.78,126476.0,46.4871,46.526,46.4482,46.4774,126476.0
2024-12-09 11:10:00,47.78,47.78,47.7,47.73,113325.0,46.4774,46.4774,46.3995,46.4287,113325.0
2024-12-09 11:20:00,47.72,47.75,47.69,47.72,137650.0,46.419,46.4482,46.3898,46.419,137650.0
2024-12-09 11:30:00,47.73,47.77,47.69,47.77,161109.0,46.4287,46.4676,46.3898,46.4676,161109.0
2024-12-09 11:40:00,47.77,47.82,47.75,47.8,112587.0,46.4676,46.5163,46.4482,46.4968,112587.0
2024-12-09 11:50:00,47.8,47.83,47.79,47.82,70237.0,46.4968,46.526,46.4871,46.5163,70237.0
2024-12-09 12:00:00,47.81,47.83,47.79,47.8,101573.0,46.5065,46.526,46.4871,46.4968,101573.0
2024-12-09 12:10:00,47.8,47.82,47.79,47.82,61208.0,46.4968,46.5163,46.4871,46.5163,61208.0
2024-12-09 12:20:00,47.82,47.83,47.79,47.82,115571.0,46.5163,46.526,46.4871,46.5163,115571.0
2024-12-09 12:30:00,47.81,47.85,47.81,47.83,104979.0,46.5065,46.5455,46.5065,46.526,104979.0
2024-12-09 12:40:00,47.82,47.86,47.82,47.85,66967.0,46.5163,46.5552,46.5163,46.5455,66967.0
2024-12-09 12:50:00,47.85,47.86,47.8,47.81,72812.0,46.5455,46.5552,46.4968,46.5065,72812.0
2024-12-09 13:00:00,47.8,47.81,47.75,47.76,158218.0,46.4968,46.5065,46.4482,46.4579,158218.0
2024-12-09 13:10:00,47.75,47.79,47.74,47.77,123491.0,46.4482,46.4871,46.4385,46.4676,123491.0
2024-12-09 13:20:00,47.78,47.78,47.73,47.75,69583.0,46.4774,46.4774,46.4287,46.4482,69583.0
2024-12-09 13:30:00,47.75,47.78,47.72,47.76,79943.0,46.4482,46.4774,46.419,46.4579,79943.0
2024-12-09 13:40:00,47.76,47.79,47.75,47.78,142203.0,46.4579,46.4871,46.4482,46.4774,142203.0
2024-12-09 13:50:00,47.79,47.81,47.78,47.8,82044.0,46.4871,46.5065,46.4774,46.4968,82044.0
2024-12-09 14:00:00,47.8,47.81,47.77,47.78,83197.0,46.4968,46.5065,46.4676,46.4774,83197.0
2024-12-09 14:10:00,47.77,47.78,47.75,47.77,109777.0,46.4676,46.4774,46.4482,46.4676,109777.0
2024-12-09 14:20:00,47.77,47.78,47.71,47.72,114095.0,46.4676,46.4774,46.4093,46.419,114095.0
2024-12-09 14:30:00,47.72,47.74,47.68,47.71,279107.0,46.419,46.4385,46.3801,46.4093,279107.0
2024-12-09 14:40:00,47.71,47.71,47.62,47.63,314966.0,46.4093,46.4093,46.3217,46.3315,314966.0
2024-12-09 14:50:00,47.63,47.63,47.58,47.63,157250.0,46.3315,46.3315,46.2828,46.3315,157250.0
2024-12-09 15:00:00,47.63,47.63,47.58,47.61,211225.0,46.3315,46.3315,46.2828,46.312,211225.0
2024-12-09 15:10:00,47.6,47.61,47.55,47.57,182833.0,46.3023,46.312,46.2536,46.2731,182833.0
2024-12-09 15:20:00,47.57,47.57,47.52,47.55,210863.0,46.2731,46.2731,46.2245,46.2536,210863.0
2024-12-09 15:30:00,47.55,47.56,47.51,47.53,240324.0,46.2536,46.2634,46.2147,46.2342,240324.0
2024-12-09 15:40:00,47.53,47.55,47.48,47.51,214378.0,46.2342,46.2536,46.1855,46.2147,214378.0
2024-12-09 15:50:00,47.51,47.56,47.49,47.5,1106235.0,46.2147,46.2634,46.1953,46.205,1106235.0
2024-12-10 09:30:00,47.0,47.0,46.83,46.86,374716.0,45.7186,45.7186,45.5533,45.5824,374716.0
2024-12-10 09:40:00,46.85,46.85,46.77,46.77,119091.0,45.5727,45.5727,45.4949,45.4949,119091.0
2024-12-10 09:50:00,46.77,46.77,46.71,46.73,90718.0,45.4949,45.4949,45.4365,45.456,90718.0
2024-12-10 10:00:00,46.74,46.77,46.73,46.75,173687.0,45.4657,45.4949,45.456,45.4754,173687.0
2024-12-10 10:10:00,46.75,46.75,46.72,46.73,152601.0,45.4754,45.4754,45.4463,45.456,152601.0
2024-12-10 10:20:00,46.73,46.74,46.67,46.67,126217.0,45.456,45.4657,45.3976,45.3976,126217.0
2024-12-10 10:30:00,46.67,46.7,46.66,46.69,126493.0,45.3976,45.4268,45.3879,45.4171,126493.0
2024-12-10 10:40:00,46.69,46.77,46.68,46.76,134791.0,45.4171,45.4949,45.4074,45.4852,134791.0
2024-12-10 10:50:00,46.75,46.75,46.69,46.69,74727.0,45.4754,45.4754,45.4171,45.4171,74727.0
2024-12-10 11:00:00,46.7,46.73,46.65,46.66,690956.0,45.4268,45.456,45.3782,45.3879,690956.0
2024-12-10 11:10:00,46.67,46.69,46.66,46.68,86402.0,45.3976,45.4171,45.3879,45.4074,86402.0
2024-12-10 11:20:00,46.69,46.72,46.67,46.69,68547.0,45.4171,45.4463,45.3976,45.4171,68547.0
2024-12-10 11:30:00,46.69,46.7,46.67,46.69,65297.0,45.4171,45.4268,45.3976,45.4171,65297.0
2024-12-10 11:40:00,46.7,46.7,46.67,46.69,40680.0,45.4268,45.4268,45.3976,45.4171,40680.0
2024-12-10 11:50:00,46.69,46.71,46.66,46.71,78053.0,45.4171,45.4365,45.3879,45.4365,78053.0
2024-12-10 12:00:00,46.71,46.71,46.67,46.68,131877.0,45.4365,45.4365,45.3976,45.4074,131877.0
2024-12-10 12:10:00,46.68,46.68,46.65,46.67,82633.0,45.4074,45.4074,45.3782,45.3976,82633.0
2024-12-10 12:20:00,46.67,46.68,46.66,46.66,109609.0,45.3976,45.4074,45.3879,45.3879,109609.0
2024-12-10 12:30:00,46.66,46.67,46.65,46.65,69659.0,45.3879,45.3976,45.3782,45.3782,69659.0
2024-12-10 12:40:00,46.66,46.66,46.64,46.66,57821.0,45.3879,45.3879,45.3684,45.3879,57821.0
2024-12-10 12:50:00,46.66,46.67,46.64,46.64,59715.0,45.3879,45.3976,45.3684,45.3684,59715.0
2024-12-10 13:00:00,46.64,46.66,46.63,46.64,39645.0,45.3684,45.3879,45.3587,45.3684,39645.0
2024-12-10 13:10:00,46.64,46.67,46.63,46.66,50535.0,45.3684,45.3976,45.3587,45.3879,50535.0
2024-12-10 13:20:00,46.66,46.7,46.66,46.69,60031.0,45.3879,45.4268,45.3879,45.4171,60031.0
2024-12-10 13:30:00,46.69,46.71,46.68,46.7,51992.0,45.4171,45.4365,45.4074,45.4268,51992.0
2024-12-10 13:40:00,46.7,46.71,46.67,46.69,86598.0,45.4268,45.4365,45.3976,45.4171,86598.0
2024-12-10 13:50:00,46.69,46.69,46.66,46.66,74123.0,45.4171,45.4171,45.3879,45.3879,74123.0
2024-12-10 14:00:00,46.66,46.67,46.65,46.67,93380.0,45.3879,45.3976,45.3782,45.3976,93380.0
2024-12-10 14:10:00,46.67,46.69,46.65,46.69,63642.0,45.3976,45.4171,45.3782,45.4171,63642.0
2024-12-10 14:20:00,46.69,46.69,46.66,46.66,82551.0,45.4171,45.4171,45.3879,45.3879,82551.0
2024-12-10 14:30:00,46.67,46.67,46.63,46.64,65777.0,45.3976,45.3976,45.3587,45.3684,65777.0
2024-12-10 14:40:00,46.64,46.67,46.63,46.65,94497.0,45.3684,45.3976,45.3587,45.3782,94497.0
2024-12-10 14:50:00,46.65,46.67,46.63,46.66,100483.0,45.3782,45.3976,45.3587,45.3879,100483.0
2024-12-10 15:00:00,46.66,46.67,46.64,46.66,76052.0,45.3879,45.3976,45.3684,45.3879,76052.0
2024-12-10 15:10:00,46.66,46.67,46.65,46.66,120656.0,45.3879,45.3976,45.3782,45.3879,120656.0
2024-12-10 15:20:00,46.66,46.67,46.64,46.65,63588.0,45.3879,45.3976,45.3684,45.3782,63588.0
2024-12-10 15:30:00,46.65,46.66,46.64,46.66,186874.0,45.3782,45.3879,45.3684,45.3879,186874.0
2024-12-10 15:40:00,46.65,46.67,46.64,46.66,131150.0,45.3782,45.3976,45.3684,45.3879,131150.0
2024-12-10 15:50:00,46.66,46.68,46.62,46.62,285100.0,45.3879,45.4074,45.349,45.349,285100.0
2024-12-11 09:30:00,46.68,46.72,46.58,46.59,343892.0,45.4074,45.4463,45.3101,45.3198,343892.0
2024-12-11 09:40:00,46.59,46.63,46.56,46.61,230248.0,45.3198,45.3587,45.2906,45.3393,230248.0
2024-12-11 09:50:00,46.62,46.65,46.59,46.63,227208.0,45.349,45.3782,45.3198,45.3587,227208.0
2024-12-11 10:00:00,46.63,46.64,46.54,46.55,264378.0,45.3587,45.3684,45.2712,45.2809,264378.0
2024-12-11 10:10:00,46.55,46.6,46.53,46.58,288731.0,45.2809,45.3295,45.2614,45.3101,288731.0
2024-12-11 10:20:00,46.58,46.62,46.58,46.58,269735.0,45.3101,45.349,45.3101,45.3101,269735.0
2024-12-11 10:30:00,46.59,46.6,46.52,46.54,444648.0,45.3198,45.3295,45.2517,45.2712,444648.0
2024-12-11 10:40:00,46.54,46.55,46.51,46.52,172123.0,45.2712,45.2809,45.242,45.2517,172123.0
2024-12-11 10:50:00,46.52,46.57,46.51,46.57,197068.0,45.2517,45.3004,45.242,45.3004,197068.0
2024-12-11 11:00:00,46.57,46.61,46.55,46.59,159359.0,45.3004,45.3393,45.2809,45.3198,159359.0
2024-12-11 11:10:00,46.59,46.63,46.59,46.61,129960.0,45.3198,45.3587,45.3198,45.3393,129960.0
2024-12-11 11:20:00,46.61,46.64,46.6,46.64,162415.0,45.3393,45.3684,45.3295,45.3684,162415.0
2024-12-11 11:30:00,46.64,46.66,46.63,46.65,134085.0,45.3684,45.3879,45.3587,45.3782,134085.0
2024-12-11 11:40:00,46.65,46.67,46.64,46.65,192905.0,45.3782,45.3976,45.3684,45.3782,192905.0
2024-12-11 11:50:00,46.65,46.66,46.64,46.65,117421.0,45.3782,45.3879,45.3684,45.3782,117421.0
2024-12-11 12:00:00,46.65,46.65,46.63,46.64,144776.0,45.3782,45.3782,45.3587,45.3684,144776.0
2024-12-11 12:10:00,46.63,46.65,46.6,46.61,128208.0,45.3587,45.3782,45.3295,45.3393,128208.0
2024-12-11 12:20:00,46.62,46.63,46.61,46.62,131787.0,45.349,45.3587,45.3393,45.349,131787.0
2024-12-11 12:30:00,46.62,46.63,46.61,46.63,109051.0,45.349,45.3587,45.3393,45.3587,109051.0
2024-12-11 12:40:00,46.63,46.64,46.62,46.62,181136.0,45.3587,45.3684,45.349,45.349,181136.0
2024-12-11 12:50:00,46.62,46.63,46.61,46.62,84378.0,45.349,45.3587,45.3393,45.349,84378.0
2024-12-11 13:00:00,46.63,46.66,46.62,46.65,107699.0,45.3587,45.3879,45.349,45.3782,107699.0
2024-12-11 13:10:00,46.65,46.66,46.63,46.65,175420.0,45.3782,45.3879,45.3587,45.3782,175420.0
2024-12-11 13:20:00,46.65,46.67,46.64,46.66,166488.0,45.3782,45.3976,45.3684,45.3879,166488.0
2024-12-11 13:30:00,46.66,46.67,46.65,46.66,91620.0,45.3879,45.3976,45.3782,45.3879,91620.0
2024-12-11 13:40:00,46.65,46.66,46.63,46.63,409667.0,45.3782,45.3879,45.3587,45.3587,409667.0
2024-12-11 13:50:00,46.64,46.65,46.62,46.62,139131.0,45.3684,45.3782,45.349,45.349,139131.0
2024-12-11 14:00:00,46.62,46.64,46.61,46.63,221291.0,45.349,45.3684,45.3393,45.3587,221291.0
2024-12-11 14:10:00,46.62,46.63,46.62,46.62,91182.0,45.349,45.3587,45.349,45.349,91182.0
2024-12-11 14:20:00,46.63,46.64,46.62,46.63,148438.0,45.3587,45.3684,45.349,45.3587,148438.0
2024-12-11 14:30:00,46.63,46.73,46.62,46.71,275059.0,45.3587,45.456,45.349,45.4365,275059.0
2024-12-11 14:40:00,46.72,46.72,46.69,46.71,262189.0,45.4463,45.4463,45.4171,45.4365,262189.0
2024-12-11 14:50:00,46.71,46.73,46.68,46.73,224271.0,45.4365,45.456,45.4074,45.456,224271.0
2024-12-11 15:00:00,46.73,46.75,46.72,46.72,324771.0,45.456,45.4754,45.4463,45.4463,324771.0
2024-12-11 15:10:00,46.73,46.73,46.71,46.73,250236.0,45.456,45.456,45.4365,45.456,250236.0
2024-12-11 15:20:00,46.73,46.73,46.71,46.72,245584.0,45.456,45.456,45.4365,45.4463,245584.0
2024-12-11 15:30:00,46.72,46.72,46.69,46.7,180967.0,45.4463,45.4463,45.4171,45.4268,180967.0
2024-12-11 15:40:00,46.7,46.71,46.68,46.71,158646.0,45.4268,45.4365,45.4074,45.4365,158646.0
2024-12-11 15:50:00,46.7,46.72,46.69,46.71,917752.0,45.4268,45.4463,45.4171,45.4365,917752.0
2024-12-12 09:30:00,46.5,46.63,46.41,46.56,320726.0,45.2323,45.3587,45.1447,45.2906,320726.0
2024-12-12 09:40:00,46.56,46.67,46.55,46.64,147154.0,45.2906,45.3976,45.2809,45.3684,147154.0
2024-12-12 09:50:00,46.63,46.65,46.57,46.58,81278.0,45.3587,45.3782,45.3004,45.3101,81278.0
2024-12-12 10:00:00,46.58,46.59,46.49,46.5,203978.0,45.3101,45.3198,45.2225,45.2323,203978.0
2024-12-12 10:10:00,46.5,46.57,46.48,46.55,230378.0,45.2323,45.3004,45.2128,45.2809,230378.0
2024-12-12 10:20:00,46.55,46.56,46.5,46.52,134250.0,45.2809,45.2906,45.2323,45.2517,134250.0
2024-12-12 10:30:00,46.51,46.52,46.45,46.47,142598.0,45.242,45.2517,45.1836,45.2031,142598.0
2024-12-12 10:40:00,46.47,46.5,46.45,46.49,93977.0,45.2031,45.2323,45.1836,45.2225,93977.0
2024-12-12 10:50:00,46.49,46.52,46.47,46.51,160152.0,45.2225,45.2517,45.2031,45.242,160152.0
2024-12-12 11:00:00,46.52,46.57,46.51,46.56,233544.0,45.2517,45.3004,45.242,45.2906,233544.0
2024-12-12 11:10:00,46.56,46.56,46.53,46.56,72780.0,45.2906,45.2906,45.2614,45.2906,72780.0
2024-12-12 11:20:00,46.55,46.57,46.53,46.57,137857.0,45.2809,45.3004,45.2614,45.3004,137857.0
2024-12-12 11:30:00,46.57,46.58,46.55,46.57,152607.0,45.3004,45.3101,45.2809,45.3004,152607.0
2024-12-12 11:40:00,46.57,46.57,46.5,46.54,72131.0,45.3004,45.3004,45.2323,45.2712,72131.0
2024-12-12 11:50:00,46.54,46.54,46.5,46.52,90461.0,45.2712,45.2712,45.2323,45.2517,90461.0
2024-12-12 12:00:00,46.51,46.54,46.5,46.52,207963.0,45.242,45.2712,45.2323,45.2517,207963.0
2024-12-12 12:10:00,46.51,46.56,46.51,46.51,54841.0,45.242,45.2906,45.242,45.242,54841.0
2024-12-12 12:20:00,46.5,46.53,46.49,46.53,55378.0,45.2323,45.2614,45.2225,45.2614,55378.0
2024-12-12 12:30:00,46.53,46.54,46.47,46.49,143069.0,45.2614,45.2712,45.2031,45.2225,143069.0
2024-12-12 12:40:00,46.48,46.49,46.45,46.48,88360.0,45.2128,45.2225,45.1836,45.2128,88360.0
2024-12-12 12:50:00,46.48,46.5,46.47,46.5,264653.0,45.2128,45.2323,45.2031,45.2323,264653.0
2024-12-12 13:00:00,46.5,46.51,46.46,46.49,56261.0,45.2323,45.242,45.1934,45.2225,56261.0
2024-12-12 13:10:00,46.5,46.53,46.47,46.53,96488.0,45.2323,45.2614,45.2031,45.2614,96488.0
2024-12-12 13:20:00,46.53,46.53,46.48,46.48,131942.0,45.2614,45.2614,45.2128,45.2128,131942.0
2024-12-12 13:30:00,46.48,46.5,46.46,46.48,74938.0,45.2128,45.2323,45.1934,45.2128,74938.0
2024-12-12 13:40:00,46.48,46.48,46.46,46.48,56375.0,45.2128,45.2128,45.1934,45.2128,56375.0
2024-12-12 13:50:00,46.48,46.49,46.44,46.44,138435.0,45.2128,45.2225,45.1739,45.1739,138435.0
2024-12-12 14:00:00,46.45,46.48,46.44,46.47,77138.0,45.1836,45.2128,45.1739,45.2031,77138.0
2024-12-12 14:10:00,46.47,46.48,46.45,46.45,128434.0,45.2031,45.2128,45.1836,45.1836,128434.0
2024-12-12 14:20:00,46.46,46.46,46.41,46.41,74100.0,45.1934,45.1934,45.1447,45.1447,74100.0
2024-12-12 14:30:00,46.41,46.43,46.41,46.43,101274.0,45.1447,45.1642,45.1447,45.1642,101274.0
2024-12-12 14:40:00,46.43,46.45,46.42,46.44,71747.0,45.1642,45.1836,45.1544,45.1739,71747.0
2024-12-12 14:50:00,46.45,46.47,46.43,46.44,165112.0,45.1836,45.2031,45.1642,45.1739,165112.0
2024-12-12 15:00:00,46.44,46.47,46.43,46.46,102282.0,45.1739,45.2031,45.1642,45.1934,102282.0
2024-12-12 15:10:00,46.46,46.46,46.44,46.45,188475.0,45.1934,45.1934,45.1739,45.1836,188475.0
2024-12-12 15:20:00,46.45,46.45,46.43,46.45,98038.0,45.1836,45.1836,45.1642,45.1836,98038.0
2024-12-12 15:30:00,46.45,46.47,46.44,46.46,119830.0,45.1836,45.2031,45.1739,45.1934,119830.0
2024-12-12 15:40:00,46.46,46.47,46.44,46.45,187897.0,45.1934,45.2031,45.1739,45.1836,187897.0
2024-12-12 15:50:00,46.45,46.48,46.44,46.46,246633.0,45.1836,45.2128,45.1739,45.1934,246633.0
2024-12-13 09:30:00,46.49,46.53,46.4,46.41,135811.0,45.2225,45.2614,45.135,45.1447,135811.0
2024-12-13 09:40:00,46.41,46.5,46.4,46.48,225624.0,45.1447,45.2323,45.135,45.2128,225624.0
2024-12-13 09:50:00,46.47,46.48,46.42,46.42,104255.0,45.2031,45.2128,45.1544,45.1544,104255.0
2024-12-13 10:00:00,46.42,46.42,46.36,46.38,200063.0,45.1544,45.1544,45.0961,45.1155,200063.0
2024-12-13 10:10:00,46.38,46.44,46.38,46.44,72496.0,45.1155,45.1739,45.1155,45.1739,72496.0
2024-12-13 10:20:00,46.44,46.47,46.4,46.43,93693.0,45.1739,45.2031,45.135,45.1642,93693.0
2024-12-13 10:30:00,46.43,46.43,46.4,46.42,85461.0,45.1642,45.1642,45.135,45.1544,85461.0
2024-12-13 10:40:00,46.41,46.43,46.38,46.42,103563.0,45.1447,45.1642,45.1155,45.1544,103563.0
2024-12-13 10:50:00,46.41,46.42,46.35,46.35,142235.0,45.1447,45.1544,45.0864,45.0864,142235.0
2024-12-13 11:00:00,46.35,46.36,46.31,46.35,112003.0,45.0864,45.0961,45.0474,45.0864,112003.0
2024-12-13 11:10:00,46.35,46.39,46.35,46.38,103641.0,45.0864,45.1253,45.0864,45.1155,103641.0
2024-12-13 11:20:00,46.38,46.38,46.34,46.34,69526.0,45.1155,45.1155,45.0766,45.0766,69526.0
2024-12-13 11:30:00,46.35,46.39,46.34,46.37,147990.0,45.0864,45.1253,45.0766,45.1058,147990.0
2024-12-13 11:40:00,46.38,46.4,46.36,46.39,67347.0,45.1155,45.135,45.0961,45.1253,67347.0
2024-12-13 11:50:00,46.39,46.41,46.36,46.38,77957.0,45.1253,45.1447,45.0961,45.1155,77957.0
2024-12-13 12:00:00,46.38,46.39,46.37,46.38,454421.0,45.1155,45.1253,45.1058,45.1155,454421.0
2024-12-13 12:10:00,46.38,46.41,46.37,46.38,188256.0,45.1155,45.1447,45.1058,45.1155,188256.0
2024-12-13 12:20:00,46.38,46.39,46.36,46.37,76653.0,45.1155,45.1253,45.0961,45.1058,76653.0
2024-12-13 12:30:00,46.37,46.38,46.35,46.36,53637.0,45.1058,45.1155,45.0864,45.0961,53637.0
2024-12-13 12:40:00,46.36,46.41,46.34,46.4,137655.0,45.0961,45.1447,45.0766,45.135,137655.0
2024-12-13 12:50:00,46.39,46.4,46.37,46.38,34972.0,45.1253,45.135,45.1058,45.1155,34972.0
2024-12-13 13:00:00,46.38,46.39,46.36,46.39,59273.0,45.1155,45.1253,45.0961,45.1253,59273.0
2024-12-13 13:10:00,46.38,46.43,46.38,46.43,43490.0,45.1155,45.1642,45.1155,45.1642,43490.0
2024-12-13 13:20:00,46.42,46.43,46.4,46.43,303976.0,45.1544,45.1642,45.135,45.1642,303976.0
2024-12-13 13:30:00,46.43,46.43,46.41,46.43,66473.0,45.1642,45.1642,45.1447,45.1642,66473.0
2024-12-13 13:40:00,46.43,46.43,46.41,46.43,53884.0,45.1642,45.1642,45.1447,45.1642,53884.0
2024-12-13 13:50:00,46.43,46.43,46.4,46.41,72390.0,45.1642,45.1642,45.135,45.1447,72390.0
2024-12-13 14:00:00,46.41,46.44,46.41,46.44,88344.0,45.1447,45.1739,45.1447,45.1739,88344.0
2024-12-13 14:10:00,46.45,46.45,46.43,46.45,470900.0,45.1836,45.1836,45.1642,45.1836,470900.0
2024-12-13 14:20:00,46.45,46.45,46.43,46.44,117578.0,45.1836,45.1836,45.1642,45.1739,117578.0
2024-12-13 14:30:00,46.44,46.46,46.44,46.45,71439.0,45.1739,45.1934,45.1739,45.1836,71439.0
2024-12-13 14:40:00,46.46,46.47,46.45,46.46,119153.0,45.1934,45.2031,45.1836,45.1934,119153.0
2024-12-13 14:50:00,46.45,46.46,46.44,46.44,213109.0,45.1836,45.1934,45.1739,45.1739,213109.0
2024-12-13 15:00:00,46.45,46.45,46.43,46.45,129475.0,45.1836,45.1836,45.1642,45.1836,129475.0
2024-12-13 15:10:00,46.45,46.45,46.43,46.43,63667.0,45.1836,45.1836,45.1642,45.1642,63667.0
2024-12-13 15:20:00,46.44,46.45,46.42,46.45,78788.0,45.1739,45.1836,45.1544,45.1836,78788.0
2024-12-13 15:30:00,46.44,46.45,46.43,46.44,196979.0,45.1739,45.1836,45.1642,45.1739,196979.0
2024-12-13 15:40:00,46.43,46.44,46.41,46.42,123567.0,45.1642,45.1739,45.1447,45.1544,123567.0
2024-12-13 15:50:00,46.42,46.45,46.41,46.44,466470.0,45.1544,45.1836,45.1447,45.1739,466470.0
2024-12-16 09:30:00,46.24,46.34,46.22,46.34,212755.0,44.9794,45.0766,44.9599,45.0766,212755.0
2024-12-16 09:40:00,46.34,46.36,46.28,46.32,190293.0,45.0766,45.0961,45.0183,45.0572,190293.0
2024-12-16 09:50:00,46.32,46.36,46.31,46.36,132110.0,45.0572,45.0961,45.0474,45.0961,132110.0
2024-12-16 10:00:00,46.36,46.39,46.34,46.34,238059.0,45.0961,45.1253,45.0766,45.0766,238059.0
2024-12-16 10:10:00,46.35,46.35,46.27,46.29,296906.0,45.0864,45.0864,45.0085,45.028,296906.0
2024-12-16 10:20:00,46.29,46.31,46.27,46.3,204034.0,45.028,45.0474,45.0085,45.0377,204034.0
2024-12-16 10:30:00,46.3,46.3,46.23,46.28,155556.0,45.0377,45.0377,44.9696,45.0183,155556.0
2024-12-16 10:40:00,46.28,46.3,46.25,46.27,138993.0,45.0183,45.0377,44.9891,45.0085,138993.0
2024-12-16 10:50:00,46.27,46.29,46.24,46.25,262681.0,45.0085,45.028,44.9794,44.9891,262681.0
2024-12-16 11:00:00,46.25,46.27,46.23,46.25,112730.0,44.9891,45.0085,44.9696,44.9891,112730.0
2024-12-16 11:10:00,46.26,46.27,46.22,46.24,130664.0,44.9988,45.0085,44.9599,44.9794,130664.0
2024-12-16 11:20:00,46.24,46.25,46.22,46.23,191388.0,44.9794,44.9891,44.9599,44.9696,191388.0
2024-12-16 11:30:00,46.23,46.27,46.23,46.25,193124.0,44.9696,45.0085,44.9696,44.9891,193124.0
2024-12-16 11:40:00,46.25,46.28,46.24,46.28,154800.0,44.9891,45.0183,44.9794,45.0183,154800.0
2024-12-16 11:50:00,46.28,46.33,46.27,46.33,69533.0,45.0183,45.0669,45.0085,45.0669,69533.0
2024-12-16 12:00:00,46.33,46.34,46.31,46.34,243802.0,45.0669,45.0766,45.0474,45.0766,243802.0
2024-12-16 12:10:00,46.34,46.35,46.33,46.33,100135.0,45.0766,45.0864,45.0669,45.0669,100135.0
2024-12-16 12:20:00,46.33,46.35,46.32,46.33,158414.0,45.0669,45.0864,45.0572,45.0669,158414.0
2024-12-16 12:30:00,46.33,46.36,46.32,46.34,91820.0,45.0669,45.0961,45.0572,45.0766,91820.0
2024-12-16 12:40:00,46.34,46.35,46.32,46.33,117156.0,45.0766,45.0864,45.0572,45.0669,117156.0
2024-12-16 12:50:00,46.32,46.34,46.32,46.34,112127.0,45.0572,45.0766,45.0572,45.0766,112127.0
2024-12-16 13:00:00,46.34,46.36,46.33,46.35,78623.0,45.0766,45.0961,45.0669,45.0864,78623.0
2024-12-16 13:10:00,46.36,46.36,46.34,46.34,287323.0,45.0961,45.0961,45.0766,45.0766,287323.0
2024-12-16 13:20:00,46.35,46.35,46.32,46.34,99795.0,45.0864,45.0864,45.0572,45.0766,99795.0
2024-12-16 13:30:00,46.34,46.34,46.31,46.33,106520.0,45.0766,45.0766,45.0474,45.0669,106520.0
2024-12-16 13:40:00,46.32,46.33,46.32,46.33,77396.0,45.0572,45.0669,45.0572,45.0669,77396.0
2024-12-16 13:50:00,46.33,46.37,46.32,46.36,95627.0,45.0669,45.1058,45.0572,45.0961,95627.0
2024-12-16 14:00:00,46.37,46.37,46.33,46.34,123519.0,45.1058,45.1058,45.0669,45.0766,123519.0
2024-12-16 14:10:00,46.34,46.35,46.33,46.33,220137.0,45.0766,45.0864,45.0669,45.0669,220137.0
2024-12-16 14:20:00,46.33,46.34,46.31,46.32,111935.0,45.0669,45.0766,45.0474,45.0572,111935.0
2024-12-16 14:30:00,46.32,46.32,46.31,46.32,225347.0,45.0572,45.0572,45.0474,45.0572,225347.0
2024-12-16 14:40:00,46.32,46.33,46.3,46.31,113580.0,45.0572,45.0669,45.0377,45.0474,113580.0
2024-12-16 14:50:00,46.32,46.32,46.3,46.3,125536.0,45.0572,45.0572,45.0377,45.0377,125536.0
2024-12-16 15:00:00,46.3,46.31,46.29,46.3,96276.0,45.0377,45.0474,45.028,45.0377,96276.0
2024-12-16 15:10:00,46.3,46.31,46.29,46.3,147753.0,45.0377,45.0474,45.028,45.0377,147753.0
2024-12-16 15:20:00,46.29,46.3,46.26,46.27,154314.0,45.028,45.0377,44.9988,45.0085,154314.0
2024-12-16 15:30:00,46.27,46.27,46.25,46.26,204328.0,45.0085,45.0085,44.9891,44.9988,204328.0
2024-12-16 15:40:00,46.25,46.26,46.24,46.25,322185.0,44.9891,44.9988,44.9794,44.9891,322185.0
2024-12-16 15:50:00,46.25,46.25,46.2,46.22,687597.0,44.9891,44.9891,44.9404,44.9599,687597.0
2024-12-17 09:30:00,46.0,46.0,45.86,45.89,605012.0,44.7459,44.7459,44.6097,44.6389,605012.0
2024-12-17 09:40:00,45.89,45.92,45.85,45.88,353707.0,44.6389,44.6681,44.6,44.6292,353707.0
2024-12-17 09:50:00,45.88,45.89,45.85,45.88,119036.0,44.6292,44.6389,44.6,44.6292,119036.0
2024-12-17 10:00:00,45.87,45.91,45.85,45.91,271064.0,44.6194,44.6583,44.6,44.6583,271064.0
2024-12-17 10:10:00,45.91,45.92,45.87,45.91,459271.0,44.6583,44.6681,44.6194,44.6583,459271.0
2024-12-17 10:20:00,45.9,45.96,45.87,45.95,266149.0,44.6486,44.707,44.6194,44.6973,266149.0
2024-12-17 10:30:00,45.95,46.03,45.95,46.03,277818.0,44.6973,44.7751,44.6973,44.7751,277818.0
2024-12-17 10:40:00,46.03,46.04,45.98,45.99,277676.0,44.7751,44.7848,44.7264,44.7362,277676.0
2024-12-17 10:50:00,45.99,46.07,45.98,46.06,243919.0,44.7362,44.814,44.7264,44.8043,243919.0
2024-12-17 11:00:00,46.06,46.07,46.02,46.05,557522.0,44.8043,44.814,44.7653,44.7945,557522.0
2024-12-17 11:10:00,46.05,46.05,46.02,46.03,366693.0,44.7945,44.7945,44.7653,44.7751,366693.0
2024-12-17 11:20:00,46.03,46.06,46.0,46.04,234233.0,44.7751,44.8043,44.7459,44.7848,234233.0
2024-12-17 11:30:00,46.05,46.1,46.04,46.09,225039.0,44.7945,44.8432,44.7848,44.8334,225039.0
2024-12-17 11:40:00,46.09,46.1,46.07,46.08,275457.0,44.8334,44.8432,44.814,44.8237,275457.0
2024-12-17 11:50:00,46.09,46.11,46.08,46.09,231416.0,44.8334,44.8529,44.8237,44.8334,231416.0
2024-12-17 12:00:00,46.1,46.11,46.07,46.09,243463.0,44.8432,44.8529,44.814,44.8334,243463.0
2024-12-17 12:10:00,46.09,46.1,46.04,46.05,200713.0,44.8334,44.8432,44.7848,44.7945,200713.0
2024-12-17 12:20:00,46.04,46.08,46.04,46.08,118791.0,44.7848,44.8237,44.7848,44.8237,118791.0
2024-12-17 12:30:00,46.08,46.11,46.07,46.1,86161.0,44.8237,44.8529,44.814,44.8432,86161.0
2024-12-17 12:40:00,46.11,46.15,46.11,46.15,113947.0,44.8529,44.8918,44.8529,44.8918,113947.0
2024-12-17 12:50:00,46.15,46.17,46.13,46.17,82083.0,44.8918,44.9113,44.8723,44.9113,82083.0
2024-12-17 13:00:00,46.16,46.19,46.14,46.18,76206.0,44.9015,44.9307,44.8821,44.921,76206.0
2024-12-17 13:10:00,46.18,46.18,46.13,46.14,56779.0,44.921,44.921,44.8723,44.8821,56779.0
2024-12-17 13:20:00,46.13,46.16,46.12,46.14,71474.0,44.8723,44.9015,44.8626,44.8821,71474.0
2024-12-17 13:30:00,46.15,46.16,46.13,46.14,117030.0,44.8918,44.9015,44.8723,44.8821,117030.0
2024-12-17 13:40:00,46.14,46.15,46.12,46.13,65647.0,44.8821,44.8918,44.8626,44.8723,65647.0
2024-12-17 13:50:00,46.13,46.13,46.1,46.12,185092.0,44.8723,44.8723,44.8432,44.8626,185092.0
2024-12-17 14:00:00,46.11,46.14,46.11,46.13,153913.0,44.8529,44.8821,44.8529,44.8723,153913.0
2024-12-17 14:10:00,46.14,46.16,46.13,46.15,132631.0,44.8821,44.9015,44.8723,44.8918,132631.0
2024-12-17 14:20:00,46.15,46.15,46.12,46.14,82966.0,44.8918,44.8918,44.8626,44.8821,82966.0
2024-12-17 14:30:00,46.14,46.14,46.11,46.13,157340.0,44.8821,44.8821,44.8529,44.8723,157340.0
2024-12-17 14:40:00,46.13,46.14,46.1,46.12,81901.0,44.8723,44.8821,44.8432,44.8626,81901.0
2024-12-17 14:50:00,46.12,46.12,46.09,46.09,72828.0,44.8626,44.8626,44.8334,44.8334,72828.0
2024-12-17 15:00:00,46.1,46.11,46.08,46.09,153915.0,44.8432,44.8529,44.8237,44.8334,153915.0
2024-12-17 15:10:00,46.09,46.1,46.07,46.09,230197.0,44.8334,44.8432,44.814,44.8334,230197.0
2024-12-17 15:20:00,46.09,46.1,46.08,46.1,110150.0,44.8334,44.8432,44.8237,44.8432,110150.0
2024-12-17 15:30:00,46.1,46.11,46.08,46.09,163361.0,44.8432,44.8529,44.8237,44.8334,163361.0
2024-12-17 15:40:00,46.09,46.12,46.08,46.11,268983.0,44.8334,44.8626,44.8237,44.8529,268983.0
2024-12-17 15:50:00,46.1,46.13,46.08,46.09,471970.0,44.8432,44.8723,44.8237,44.8334,471970.0
2024-12-18 09:30:00,45.97,46.1,45.97,46.09,428221.0,44.7167,44.8432,44.7167,44.8334,428221.0
2024-12-18 09:40:00,46.1,46.1,46.03,46.04,183007.0,44.8432,44.8432,44.7751,44.7848,183007.0
2024-12-18 09:50:00,46.04,46.05,45.99,46.01,162269.0,44.7848,44.7945,44.7362,44.7556,162269.0
2024-12-18 10:00:00,46.01,46.03,45.99,46.01,146043.0,44.7556,44.7751,44.7362,44.7556,146043.0
2024-12-18 10:10:00,46.01,46.04,46.0,46.03,183895.0,44.7556,44.7848,44.7459,44.7751,183895.0
2024-12-18 10:20:00,46.03,46.05,46.0,46.03,172576.0,44.7751,44.7945,44.7459,44.7751,172576.0
2024-12-18 10:30:00,46.04,46.06,46.02,46.05,155557.0,44.7848,44.8043,44.7653,44.7945,155557.0
2024-12-18 10:40:00,46.05,46.06,46.02,46.04,255999.0,44.7945,44.8043,44.7653,44.7848,255999.0
2024-12-18 10:50:00,46.04,46.05,46.02,46.04,149090.0,44.7848,44.7945,44.7653,44.7848,149090.0
2024-12-18 11:00:00,46.04,46.04,46.01,46.02,143987.0,44.7848,44.7848,44.7556,44.7653,143987.0
2024-12-18 11:10:00,46.02,46.03,45.98,45.99,127097.0,44.7653,44.7751,44.7264,44.7362,127097.0
2024-12-18 11:20:00,45.99,46.01,45.98,46.01,113477.0,44.7362,44.7556,44.7264,44.7556,113477.0
2024-12-18 11:30:00,46.01,46.01,45.98,46.0,163260.0,44.7556,44.7556,44.7264,44.7459,163260.0
2024-12-18 11:40:00,46.0,46.0,45.98,45.99,237353.0,44.7459,44.7459,44.7264,44.7362,237353.0
2024-12-18 11:50:00,45.99,46.01,45.98,46.0,126428.0,44.7362,44.7556,44.7264,44.7459,126428.0
2024-12-18 12:00:00,46.0,46.01,45.99,45.99,70018.0,44.7459,44.7556,44.7362,44.7362,70018.0
2024-12-18 12:10:00,45.99,46.02,45.99,46.02,82010.0,44.7362,44.7653,44.7362,44.7653,82010.0
2024-12-18 12:20:00,46.02,46.03,46.0,46.02,90767.0,44.7653,44.7751,44.7459,44.7653,90767.0
2024-12-18 12:30:00,46.02,46.02,45.98,45.98,116915.0,44.7653,44.7653,44.7264,44.7264,116915.0
2024-12-18 12:40:00,45.99,45.99,45.98,45.98,54878.0,44.7362,44.7362,44.7264,44.7264,54878.0
2024-12-18 12:50:00,45.99,45.99,45.98,45.98,81206.0,44.7362,44.7362,44.7264,44.7264,81206.0
2024-12-18 13:00:00,45.98,45.99,45.97,45.99,226808.0,44.7264,44.7362,44.7167,44.7362,226808.0
2024-12-18 13:10:00,45.99,46.01,45.98,46.0,288607.0,44.7362,44.7556,44.7264,44.7459,288607.0
2024-12-18 13:20:00,46.0,46.02,45.99,46.0,119683.0,44.7459,44.7653,44.7362,44.7459,119683.0
2024-12-18 13:30:00,46.0,46.02,45.99,46.01,78222.0,44.7459,44.7653,44.7362,44.7556,78222.0
2024-12-18 13:40:00,46.0,46.01,45.99,46.01,90147.0,44.7459,44.7556,44.7362,44.7556,90147.0
2024-12-18 13:50:00,46.01,46.02,46.0,46.01,251118.0,44.7556,44.7653,44.7459,44.7556,251118.0
2024-12-18 14:00:00,46.02,46.02,45.72,45.74,1250292.0,44.7653,44.7653,44.4735,44.493,1250292.0
2024-12-18 14:10:00,45.74,45.75,45.68,45.7,291320.0,44.493,44.5027,44.4346,44.4541,291320.0
2024-12-18 14:20:00,45.71,45.76,45.66,45.66,178033.0,44.4638,44.5124,44.4152,44.4152,178033.0
2024-12-18 14:30:00,45.67,45.74,45.59,45.62,264685.0,44.4249,44.493,44.3471,44.3763,264685.0
2024-12-18 14:40:00,45.61,45.66,45.48,45.53,270936.0,44.3665,44.4152,44.2401,44.2887,270936.0
2024-12-18 14:50:00,45.53,45.55,45.38,45.4,244132.0,44.2887,44.3082,44.1428,44.1623,244132.0
2024-12-18 15:00:00,45.4,45.43,45.34,45.38,351620.0,44.1623,44.1914,44.1039,44.1428,351620.0
2024-12-18 15:10:00,45.38,45.38,45.28,45.3,252455.0,44.1428,44.1428,44.0455,44.065,252455.0
2024-12-18 15:20:00,45.3,45.37,45.24,45.25,535554.0,44.065,44.1331,44.0066,44.0163,535554.0
2024-12-18 15:30:00,45.26,45.27,45.09,45.09,357882.0,44.0261,44.0358,43.8607,43.8607,357882.0
2024-12-18 15:40:00,45.09,45.15,45.01,45.15,566596.0,43.8607,43.9191,43.7829,43.9191,566596.0
2024-12-18 15:50:00,45.16,45.18,45.01,45.04,868568.0,43.9288,43.9482,43.7829,43.8121,868568.0
2024-12-19 09:30:00,45.49,45.53,45.43,45.48,387754.0,44.2498,44.2887,44.1914,44.2401,387754.0
2024-12-19 09:40:00,45.48,45.5,45.43,45.47,402052.0,44.2401,44.2595,44.1914,44.2303,402052.0
2024-12-19 09:50:00,45.47,45.49,45.45,45.49,164483.0,44.2303,44.2498,44.2109,44.2498,164483.0
2024-12-19 10:00:00,45.49,45.49,45.41,45.44,276253.0,44.2498,44.2498,44.172,44.2012,276253.0
2024-12-19 10:10:00,45.44,45.51,45.43,45.47,387274.0,44.2012,44.2693,44.1914,44.2303,387274.0
2024-12-19 10:20:00,45.46,45.47,45.36,45.37,161076.0,44.2206,44.2303,44.1233,44.1331,161076.0
2024-12-19 10:30:00,45.37,45.37,45.32,45.34,254656.0,44.1331,44.1331,44.0844,44.1039,254656.0
2024-12-19 10:40:00,45.34,45.4,45.34,45.38,263355.0,44.1039,44.1623,44.1039,44.1428,263355.0
2024-12-19 10:50:00,45.39,45.42,45.37,45.41,166026.0,44.1525,44.1817,44.1331,44.172,166026.0
2024-12-19 11:00:00,45.4,45.41,45.34,45.36,176120.0,44.1623,44.172,44.1039,44.1233,176120.0
2024-12-19 11:10:00,45.36,45.39,45.34,45.38,245159.0,44.1233,44.1525,44.1039,44.1428,245159.0
2024-12-19 11:20:00,45.38,45.43,45.37,45.41,187280.0,44.1428,44.1914,44.1331,44.172,187280.0
2024-12-19 11:30:00,45.41,45.45,45.39,45.43,181316.0,44.172,44.2109,44.1525,44.1914,181316.0
2024-12-19 11:40:00,45.43,45.43,45.4,45.42,153096.0,44.1914,44.1914,44.1623,44.1817,153096.0
2024-12-19 11:50:00,45.41,45.42,45.37,45.38,171392.0,44.172,44.1817,44.1331,44.1428,171392.0
2024-12-19 12:00:00,45.38,45.39,45.35,45.37,233388.0,44.1428,44.1525,44.1136,44.1331,233388.0
2024-12-19 12:10:00,45.37,45.37,45.35,45.37,230735.0,44.1331,44.1331,44.1136,44.1331,230735.0
2024-12-19 12:20:00,45.37,45.37,45.32,45.34,406186.0,44.1331,44.1331,44.0844,44.1039,406186.0
2024-12-19 12:30:00,45.34,45.35,45.32,45.34,191464.0,44.1039,44.1136,44.0844,44.1039,191464.0
2024-12-19 12:40:00,45.34,45.35,45.32,45.33,242158.0,44.1039,44.1136,44.0844,44.0942,242158.0
2024-12-19 12:50:00,45.33,45.36,45.31,45.36,205217.0,44.0942,44.1233,44.0747,44.1233,205217.0
2024-12-19 13:00:00,45.35,45.35,45.29,45.34,185064.0,44.1136,44.1136,44.0553,44.1039,185064.0
2024-12-19 13:10:00,45.35,45.38,45.34,45.37,204308.0,44.1136,44.1428,44.1039,44.1331,204308.0
2024-12-19 13:20:00,45.37,45.38,45.35,45.38,210161.0,44.1331,44.1428,44.1136,44.1428,210161.0
2024-12-19 13:30:00,45.38,45.41,45.36,45.4,218045.0,44.1428,44.172,44.1233,44.1623,218045.0
2024-12-19 13:40:00,45.4,45.42,45.38,45.39,241939.0,44.1623,44.1817,44.1428,44.1525,241939.0
2024-12-19 13:50:00,45.39,45.41,45.35,45.41,117931.0,44.1525,44.172,44.1136,44.172,117931.0
2024-12-19 14:00:00,45.41,45.42,45.34,45.34,132082.0,44.172,44.1817,44.1039,44.1039,132082.0
2024-12-19 14:10:00,45.34,45.35,45.32,45.34,149951.0,44.1039,44.1136,44.0844,44.1039,149951.0
2024-12-19 14:20:00,45.34,45.36,45.32,45.34,137364.0,44.1039,44.1233,44.0844,44.1039,137364.0
2024-12-19 14:30:00,45.34,45.34,45.3,45.32,126552.0,44.1039,44.1039,44.065,44.0844,126552.0
2024-12-19 14:40:00,45.32,45.33,45.3,45.32,164741.0,44.0844,44.0942,44.065,44.0844,164741.0
2024-12-19 14:50:00,45.31,45.33,45.3,45.3,201753.0,44.0747,44.0942,44.065,44.065,201753.0
2024-12-19 15:00:00,45.31,45.32,45.3,45.3,493482.0,44.0747,44.0844,44.065,44.065,493482.0
2024-12-19 15:10:00,45.31,45.33,45.29,45.32,120607.0,44.0747,44.0942,44.0553,44.0844,120607.0
2024-12-19 15:20:00,45.33,45.33,45.3,45.31,222538.0,44.0942,44.0942,44.065,44.0747,222538.0
2024-12-19 15:30:00,45.31,45.33,45.26,45.3,339716.0,44.0747,44.0942,44.0261,44.065,339716.0
2024-12-19 15:40:00,45.3,45.31,45.26,45.27,410420.0,44.065,44.0747,44.0261,44.0358,410420.0
2024-12-19 15:50:00,45.26,45.28,45.23,45.23,1232088.0,44.0261,44.0455,43.9969,43.9969,1232088.0
2024-12-20 09:30:00,44.22,44.22,44.01,44.21,308434.0,44.0468,44.0468,43.8376,44.0368,308434.0
2024-12-20 09:40:00,44.21,44.22,44.09,44.12,107040.0,44.0368,44.0468,43.9173,43.9472,107040.0
2024-12-20 09:50:00,44.12,44.17,44.1,44.13,213705.0,43.9472,43.997,43.9272,43.9571,213705.0
2024-12-20 10:00:00,44.13,44.25,44.13,44.21,294974.0,43.9571,44.0767,43.9571,44.0368,294974.0
2024-12-20 10:10:00,44.2,44.25,44.17,44.23,260068.0,44.0268,44.0767,43.997,44.0567,260068.0
2024-12-20 10:20:00,44.23,44.31,44.23,44.31,244824.0,44.0567,44.1364,44.0567,44.1364,244824.0
2024-12-20 10:30:00,44.3,44.36,44.3,44.34,289599.0,44.1265,44.1862,44.1265,44.1663,289599.0
2024-12-20 10:40:00,44.34,44.37,44.33,44.35,408018.0,44.1663,44.1962,44.1563,44.1763,408018.0
2024-12-20 10:50:00,44.34,44.36,44.34,44.34,451700.0,44.1663,44.1862,44.1663,44.1663,451700.0
2024-12-20 11:00:00,44.34,44.39,44.34,44.36,1170755.0,44.1663,44.2161,44.1663,44.1862,1170755.0
2024-12-20 11:10:00,44.36,44.42,44.35,44.41,341715.0,44.1862,44.246,44.1763,44.236,341715.0
2024-12-20 11:20:00,44.41,44.44,44.4,44.42,437999.0,44.236,44.2659,44.2261,44.246,437999.0
2024-12-20 11:30:00,44.42,44.46,44.41,44.46,369223.0,44.246,44.2858,44.236,44.2858,369223.0
2024-12-20 11:40:00,44.46,44.51,44.44,44.47,391296.0,44.2858,44.3356,44.2659,44.2958,391296.0
2024-12-20 11:50:00,44.47,44.49,44.46,44.48,356551.0,44.2958,44.3157,44.2858,44.3057,356551.0
2024-12-20 12:00:00,44.48,44.49,44.45,44.48,185442.0,44.3057,44.3157,44.2759,44.3057,185442.0
2024-12-20 12:10:00,44.48,44.51,44.48,44.5,146720.0,44.3057,44.3356,44.3057,44.3257,146720.0
2024-12-20 12:20:00,44.5,44.52,44.49,44.51,141776.0,44.3257,44.3456,44.3157,44.3356,141776.0
2024-12-20 12:30:00,44.51,44.52,44.45,44.52,204233.0,44.3356,44.3456,44.2759,44.3456,204233.0
2024-12-20 12:40:00,44.52,44.54,44.51,44.54,193825.0,44.3456,44.3655,44.3356,44.3655,193825.0
2024-12-20 12:50:00,44.54,44.54,44.52,44.53,107412.0,44.3655,44.3655,44.3456,44.3556,107412.0
2024-12-20 13:00:00,44.52,44.52,44.49,44.51,106011.0,44.3456,44.3456,44.3157,44.3356,106011.0
2024-12-20 13:10:00,44.51,44.51,44.46,44.49,216520.0,44.3356,44.3356,44.2858,44.3157,216520.0
2024-12-20 13:20:00,44.48,44.5,44.46,44.48,419621.0,44.3057,44.3257,44.2858,44.3057,419621.0
2024-12-20 13:30:00,44.48,44.53,44.48,44.52,196726.0,44.3057,44.3556,44.3057,44.3456,196726.0
2024-12-20 13:40:00,44.52,44.54,44.51,44.52,145555.0,44.3456,44.3655,44.3356,44.3456,145555.0
2024-12-20 13:50:00,44.51,44.56,44.51,44.52,199484.0,44.3356,44.3854,44.3356,44.3456,199484.0
2024-12-20 14:00:00,44.52,44.52,44.49,44.52,146566.0,44.3456,44.3456,44.3157,44.3456,146566.0
2024-12-20 14:10:00,44.52,44.56,44.51,44.55,189828.0,44.3456,44.3854,44.3356,44.3755,189828.0
2024-12-20 14:20:00,44.55,44.58,44.54,44.58,213710.0,44.3755,44.4054,44.3655,44.4054,213710.0
2024-12-20 14:30:00,44.58,44.58,44.55,44.55,302184.0,44.4054,44.4054,44.3755,44.3755,302184.0
2024-12-20 14:40:00,44.55,44.56,44.53,44.54,173280.0,44.3755,44.3854,44.3556,44.3655,173280.0
2024-12-20 14:50:00,44.54,44.56,44.53,44.54,327995.0,44.3655,44.3854,44.3556,44.3655,327995.0
2024-12-20 15:00:00,44.54,44.56,44.51,44.52,235282.0,44.3655,44.3854,44.3356,44.3456,235282.0
2024-12-20 15:10:00,44.52,44.52,44.51,44.52,250346.0,44.3456,44.3456,44.3356,44.3456,250346.0
2024-12-20 15:20:00,44.52,44.52,44.49,44.51,390028.0,44.3456,44.3456,44.3157,44.3356,390028.0
2024-12-20 15:30:00,44.51,44.51,44.44,44.48,324895.0,44.3356,44.3356,44.2659,44.3057,324895.0
2024-12-20 15:40:00,44.48,44.5,44.43,44.43,256551.0,44.3057,44.3257,44.2559,44.2559,256551.0
2024-12-20 15:50:00,44.42,44.44,44.37,44.39,1018474.0,44.246,44.2659,44.1962,44.2161,1018474.0
2024-12-23 09:30:00,44.35,44.47,44.31,44.43,530291.0,44.1763,44.2958,44.1364,44.2559,530291.0
2024-12-23 09:40:00,44.43,44.46,44.37,44.38,1616089.0,44.2559,44.2858,44.1962,44.2061,1616089.0
2024-12-23 09:50:00,44.38,44.4,44.35,44.38,247758.0,44.2061,44.2261,44.1763,44.2061,247758.0
2024-12-23 10:00:00,44.37,44.38,44.3,44.3,527507.0,44.1962,44.2061,44.1265,44.1265,527507.0
2024-12-23 10:10:00,44.3,44.4,44.28,44.35,285366.0,44.1265,44.2261,44.1065,44.1763,285366.0
2024-12-23 10:20:00,44.34,44.36,44.32,44.34,265296.0,44.1663,44.1862,44.1464,44.1663,265296.0
2024-12-23 10:30:00,44.34,44.36,44.32,44.36,384100.0,44.1663,44.1862,44.1464,44.1862,384100.0
2024-12-23 10:40:00,44.36,44.37,44.29,44.3,272996.0,44.1862,44.1962,44.1165,44.1265,272996.0
2024-12-23 10:50:00,44.3,44.33,44.28,44.29,256292.0,44.1265,44.1563,44.1065,44.1165,256292.0
2024-12-23 11:00:00,44.29,44.32,44.28,44.28,281815.0,44.1165,44.1464,44.1065,44.1065,281815.0
2024-12-23 11:10:00,44.29,44.33,44.28,44.33,256210.0,44.1165,44.1563,44.1065,44.1563,256210.0
2024-12-23 11:20:00,44.33,44.4,44.32,44.39,351652.0,44.1563,44.2261,44.1464,44.2161,351652.0
2024-12-23 11:30:00,44.4,44.44,44.38,44.43,193502.0,44.2261,44.2659,44.2061,44.2559,193502.0
2024-12-23 11:40:00,44.43,44.47,44.42,44.45,252360.0,44.2559,44.2958,44.246,44.2759,252360.0
2024-12-23 11:50:00,44.44,44.47,44.44,44.47,285629.0,44.2659,44.2958,44.2659,44.2958,285629.0
2024-12-23 12:00:00,44.47,44.48,44.44,44.47,142079.0,44.2958,44.3057,44.2659,44.2958,142079.0
2024-12-23 12:10:00,44.47,44.47,44.44,44.46,170345.0,44.2958,44.2958,44.2659,44.2858,170345.0
2024-12-23 12:20:00,44.45,44.48,44.45,44.47,250107.0,44.2759,44.3057,44.2759,44.2958,250107.0
2024-12-23 12:30:00,44.46,44.48,44.45,44.48,176246.0,44.2858,44.3057,44.2759,44.3057,176246.0
2024-12-23 12:40:00,44.48,44.5,44.47,44.49,193128.0,44.3057,44.3257,44.2958,44.3157,193128.0
2024-12-23 12:50:00,44.5,44.51,44.47,44.49,127353.0,44.3257,44.3356,44.2958,44.3157,127353.0
2024-12-23 13:00:00,44.49,44.51,44.48,44.51,174406.0,44.3157,44.3356,44.3057,44.3356,174406.0
2024-12-23 13:10:00,44.5,44.52,44.49,44.51,144894.0,44.3257,44.3456,44.3157,44.3356,144894.0
2024-12-23 13:20:00,44.5,44.52,44.48,44.51,173377.0,44.3257,44.3456,44.3057,44.3356,173377.0
2024-12-23 13:30:00,44.51,44.54,44.5,44.54,167323.0,44.3356,44.3655,44.3257,44.3655,167323.0
2024-12-23 13:40:00,44.54,44.54,44.52,44.54,162732.0,44.3655,44.3655,44.3456,44.3655,162732.0
2024-12-23 13:50:00,44.54,44.56,44.53,44.55,219349.0,44.3655,44.3854,44.3556,44.3755,219349.0
2024-12-23 14:00:00,44.55,44.57,44.54,44.56,126173.0,44.3755,44.3954,44.3655,44.3854,126173.0
2024-12-23 14:10:00,44.56,44.57,44.54,44.57,226060.0,44.3854,44.3954,44.3655,44.3954,226060.0
2024-12-23 14:20:00,44.57,44.57,44.54,44.55,208311.0,44.3954,44.3954,44.3655,44.3755,208311.0
2024-12-23 14:30:00,44.55,44.58,44.54,44.55,254456.0,44.3755,44.4054,44.3655,44.3755,254456.0
2024-12-23 14:40:00,44.55,44.57,44.54,44.55,240605.0,44.3755,44.3954,44.3655,44.3755,240605.0
2024-12-23 14:50:00,44.55,44.57,44.54,44.55,364684.0,44.3755,44.3954,44.3655,44.3755,364684.0
2024-12-23 15:00:00,44.55,44.57,44.54,44.55,261857.0,44.3755,44.3954,44.3655,44.3755,261857.0
2024-12-23 15:10:00,44.55,44.57,44.53,44.54,286062.0,44.3755,44.3954,44.3556,44.3655,286062.0
2024-12-23 15:20:00,44.54,44.59,44.54,44.59,254522.0,44.3655,44.4153,44.3655,44.4153,254522.0
2024-12-23 15:30:00,44.59,44.61,44.58,44.6,273489.0,44.4153,44.4352,44.4054,44.4253,273489.0
2024-12-23 15:40:00,44.59,44.6,44.56,44.57,295417.0,44.4153,44.4253,44.3854,44.3954,295417.0
2024-12-23 15:50:00,44.57,44.61,44.56,44.59,695133.0,44.3954,44.4352,44.3854,44.4153,695133.0
2024-12-24 09:30:00,44.83,44.83,44.56,44.61,898797.0,44.6544,44.6544,44.3854,44.4352,898797.0
2024-12-24 09:40:00,44.61,44.66,44.6,44.62,279743.0,44.4352,44.485,44.4253,44.4452,279743.0
2024-12-24 09:50:00,44.62,44.64,44.59,44.63,1229767.0,44.4452,44.4651,44.4153,44.4552,1229767.0
2024-12-24 10:00:00,44.63,44.69,44.63,44.66,358304.0,44.4552,44.5149,44.4552,44.485,358304.0
2024-12-24 10:10:00,44.66,44.72,44.65,44.72,289622.0,44.485,44.5448,44.4751,44.5448,289622.0
2024-12-24 10:20:00,44.72,44.74,44.7,44.7,416499.0,44.5448,44.5647,44.5249,44.5249,416499.0
2024-12-24 10:30:00,44.71,44.72,44.66,44.67,277570.0,44.5348,44.5448,44.485,44.495,277570.0
2024-12-24 10:40:00,44.68,44.69,44.65,44.67,284531.0,44.505,44.5149,44.4751,44.495,284531.0
2024-12-24 10:50:00,44.67,44.67,44.64,44.65,201456.0,44.495,44.495,44.4651,44.4751,201456.0
2024-12-24 11:00:00,44.66,44.69,44.64,44.66,198295.0,44.485,44.5149,44.4651,44.485,198295.0
2024-12-24 11:10:00,44.66,44.68,44.65,44.68,74005.0,44.485,44.505,44.4751,44.505,74005.0
2024-12-24 11:20:00,44.68,44.69,44.67,44.69,56516.0,44.505,44.5149,44.495,44.5149,56516.0
2024-12-24 11:30:00,44.69,44.7,44.67,44.69,142280.0,44.5149,44.5249,44.495,44.5149,142280.0
2024-12-24 11:40:00,44.7,44.71,44.68,44.69,134230.0,44.5249,44.5348,44.505,44.5149,134230.0
2024-12-24 11:50:00,44.7,44.7,44.67,44.68,313499.0,44.5249,44.5249,44.495,44.505,313499.0
2024-12-24 12:00:00,44.68,44.74,44.67,44.74,202649.0,44.505,44.5647,44.495,44.5647,202649.0
2024-12-24 12:10:00,44.73,44.77,44.73,44.77,177912.0,44.5548,44.5946,44.5548,44.5946,177912.0
2024-12-24 12:20:00,44.77,44.77,44.75,44.75,171626.0,44.5946,44.5946,44.5747,44.5747,171626.0
2024-12-24 12:30:00,44.75,44.75,44.72,44.74,138183.0,44.5747,44.5747,44.5448,44.5647,138183.0
2024-12-24 12:40:00,44.73,44.75,44.71,44.71,82265.0,44.5548,44.5747,44.5348,44.5348,82265.0
2024-12-24 12:50:00,44.72,44.78,44.71,44.77,241208.0,44.5448,44.6046,44.5348,44.5946,241208.0
2024-12-26 09:30:00,44.66,44.72,44.54,44.68,365785.0,44.485,44.5448,44.3655,44.505,365785.0
2024-12-26 09:40:00,44.68,44.75,44.67,44.71,204667.0,44.505,44.5747,44.495,44.5348,204667.0
2024-12-26 09:50:00,44.72,44.73,44.64,44.69,175589.0,44.5448,44.5548,44.4651,44.5149,175589.0
2024-12-26 10:00:00,44.68,44.69,44.63,44.64,240105.0,44.505,44.5149,44.4552,44.4651,240105.0
2024-12-26 10:10:00,44.64,44.67,44.63,44.66,312475.0,44.4651,44.495,44.4552,44.485,312475.0
2024-12-26 10:20:00,44.67,44.69,44.66,44.66,196308.0,44.495,44.5149,44.485,44.485,196308.0
2024-12-26 10:30:00,44.67,44.71,44.66,44.7,334811.0,44.495,44.5348,44.485,44.5249,334811.0
2024-12-26 10:40:00,44.71,44.72,44.68,44.72,1850515.0,44.5348,44.5448,44.505,44.5448,1850515.0
2024-12-26 10:50:00,44.71,44.72,44.69,44.71,226579.0,44.5348,44.5448,44.5149,44.5348,226579.0
2024-12-26 11:00:00,44.72,44.72,44.69,44.7,175004.0,44.5448,44.5448,44.5149,44.5249,175004.0
2024-12-26 11:10:00,44.7,44.71,44.68,44.69,245522.0,44.5249,44.5348,44.505,44.5149,245522.0
2024-12-26 11:20:00,44.7,44.71,44.67,44.71,181504.0,44.5249,44.5348,44.495,44.5348,181504.0
2024-12-26 11:30:00,44.71,44.72,44.69,44.72,94846.0,44.5348,44.5448,44.5149,44.5448,94846.0
2024-12-26 11:40:00,44.71,44.73,44.69,44.71,314839.0,44.5348,44.5548,44.5149,44.5348,314839.0
2024-12-26 11:50:00,44.7,44.71,44.68,44.71,216444.0,44.5249,44.5348,44.505,44.5348,216444.0
2024-12-26 12:00:00,44.7,44.71,44.68,44.69,121832.0,44.5249,44.5348,44.505,44.5149,121832.0
2024-12-26 12:10:00,44.69,44.72,44.68,44.7,117094.0,44.5149,44.5448,44.505,44.5249,117094.0
2024-12-26 12:20:00,44.71,44.71,44.68,44.69,91651.0,44.5348,44.5348,44.505,44.5149,91651.0
2024-12-26 12:30:00,44.69,44.72,44.68,44.69,114780.0,44.5149,44.5448,44.505,44.5149,114780.0
2024-12-26 12:40:00,44.69,44.69,44.64,44.65,42299.0,44.5149,44.5149,44.4651,44.4751,42299.0
2024-12-26 12:50:00,44.65,44.68,44.64,44.68,170551.0,44.4751,44.505,44.4651,44.505,170551.0
2024-12-26 13:00:00,44.67,44.7,44.66,44.7,106820.0,44.495,44.5249,44.485,44.5249,106820.0
2024-12-26 13:10:00,44.7,44.7,44.67,44.7,76635.0,44.5249,44.5249,44.495,44.5249,76635.0
2024-12-26 13:20:00,44.69,44.71,44.68,44.68,56719.0,44.5149,44.5348,44.505,44.505,56719.0
2024-12-26 13:30:00,44.69,44.7,44.66,44.69,148895.0,44.5149,44.5249,44.485,44.5149,148895.0
2024-12-26 13:40:00,44.69,44.69,44.67,44.68,112584.0,44.5149,44.5149,44.495,44.505,112584.0
2024-12-26 13:50:00,44.69,44.7,44.67,44.69,450178.0,44.5149,44.5249,44.495,44.5149,450178.0
2024-12-26 14:00:00,44.68,44.69,44.66,44.68,210453.0,44.505,44.5149,44.485,44.505,210453.0
2024-12-26 14:10:00,44.67,44.68,44.66,44.68,182687.0,44.495,44.505,44.485,44.505,182687.0
2024-12-26 14:20:00,44.67,44.69,44.67,44.68,83644.0,44.495,44.5149,44.495,44.505,83644.0
2024-12-26 14:30:00,44.68,44.69,44.66,44.69,139886.0,44.505,44.5149,44.485,44.5149,139886.0
2024-12-26 14:40:00,44.69,44.7,44.68,44.69,126173.0,44.5149,44.5249,44.505,44.5149,126173.0
2024-12-26 14:50:00,44.69,44.69,44.67,44.68,64241.0,44.5149,44.5149,44.495,44.505,64241.0
2024-12-26 15:00:00,44.67,44.7,44.66,44.69,202319.0,44.495,44.5249,44.485,44.5149,202319.0
2024-12-26 15:10:00,44.68,44.7,44.68,44.7,147297.0,44.505,44.5249,44.505,44.5249,147297.0
2024-12-26 15:20:00,44.7,44.7,44.68,44.68,175790.0,44.5249,44.5249,44.505,44.505,175790.0
2024-12-26 15:30:00,44.68,44.69,44.67,44.68,130007.0,44.505,44.5149,44.495,44.505,130007.0
2024-12-26 15:40:00,44.68,44.68,44.66,44.67,198650.0,44.505,44.505,44.485,44.495,198650.0
2024-12-26 15:50:00,44.68,44.69,44.64,44.65,734463.0,44.505,44.5149,44.4651,44.4751,734463.0
2024-12-27 09:30:00,44.44,44.49,44.35,44.39,341086.0,44.2659,44.3157,44.1763,44.2161,341086.0
2024-12-27 09:40:00,44.39,44.47,44.39,44.47,217188.0,44.2161,44.2958,44.2161,44.2958,217188.0
2024-12-27 09:50:00,44.47,44.48,44.42,44.42,77392.0,44.2958,44.3057,44.246,44.246,77392.0
2024-12-27 10:00:00,44.43,44.43,44.33,44.35,272640.0,44.2559,44.2559,44.1563,44.1763,272640.0
2024-12-27 10:10:00,44.34,44.35,44.3,44.33,510606.0,44.1663,44.1763,44.1265,44.1563,510606.0
2024-12-27 10:20:00,44.33,44.4,44.31,44.37,482987.0,44.1563,44.2261,44.1364,44.1962,482987.0
2024-12-27 10:30:00,44.37,44.39,44.34,44.39,388470.0,44.1962,44.2161,44.1663,44.2161,388470.0
2024-12-27 10:40:00,44.38,44.47,44.38,44.47,345569.0,44.2061,44.2958,44.2061,44.2958,345569.0
2024-12-27 10:50:00,44.46,44.48,44.45,44.48,928324.0,44.2858,44.3057,44.2759,44.3057,928324.0
2024-12-27 11:00:00,44.47,44.48,44.45,44.47,1008407.0,44.2958,44.3057,44.2759,44.2958,1008407.0
2024-12-27 11:10:00,44.47,44.48,44.43,44.45,892846.0,44.2958,44.3057,44.2559,44.2759,892846.0
2024-12-27 11:20:00,44.45,44.51,44.45,44.51,471410.0,44.2759,44.3356,44.2759,44.3356,471410.0
2024-12-27 11:30:00,44.5,44.52,44.49,44.5,253123.0,44.3257,44.3456,44.3157,44.3257,253123.0
2024-12-27 11:40:00,44.5,44.51,44.47,44.47,105678.0,44.3257,44.3356,44.2958,44.2958,105678.0
2024-12-27 11:50:00,44.48,44.48,44.42,44.43,211577.0,44.3057,44.3057,44.246,44.2559,211577.0
2024-12-27 12:00:00,44.43,44.44,44.41,44.43,212636.0,44.2559,44.2659,44.236,44.2559,212636.0
2024-12-27 12:10:00,44.43,44.44,44.39,44.4,625221.0,44.2559,44.2659,44.2161,44.2261,625221.0
2024-12-27 12:20:00,44.4,44.43,44.39,44.4,378004.0,44.2261,44.2559,44.2161,44.2261,378004.0
2024-12-27 12:30:00,44.4,44.44,44.38,44.4,362215.0,44.2261,44.2659,44.2061,44.2261,362215.0
2024-12-27 12:40:00,44.4,44.42,44.39,44.41,102739.0,44.2261,44.246,44.2161,44.236,102739.0
2024-12-27 12:50:00,44.41,44.47,44.4,44.46,67306.0,44.236,44.2958,44.2261,44.2858,67306.0
2024-12-27 13:00:00,44.46,44.49,44.44,44.46,112958.0,44.2858,44.3157,44.2659,44.2858,112958.0
2024-12-27 13:10:00,44.46,44.48,44.45,44.47,101827.0,44.2858,44.3057,44.2759,44.2958,101827.0
2024-12-27 13:20:00,44.47,44.48,44.45,44.46,95134.0,44.2958,44.3057,44.2759,44.2858,95134.0
2024-12-27 13:30:00,44.46,44.49,44.45,44.48,94753.0,44.2858,44.3157,44.2759,44.3057,94753.0
2024-12-27 13:40:00,44.47,44.5,44.47,44.5,129116.0,44.2958,44.3257,44.2958,44.3257,129116.0
2024-12-27 13:50:00,44.49,44.51,44.48,44.49,104464.0,44.3157,44.3356,44.3057,44.3157,104464.0
2024-12-27 14:00:00,44.49,44.5,44.47,44.5,143566.0,44.3157,44.3257,44.2958,44.3257,143566.0
2024-12-27 14:10:00,44.49,44.53,44.49,44.53,121473.0,44.3157,44.3556,44.3157,44.3556,121473.0
2024-12-27 14:20:00,44.52,44.53,44.48,44.5,75448.0,44.3456,44.3556,44.3057,44.3257,75448.0
2024-12-27 14:30:00,44.5,44.5,44.48,44.48,140997.0,44.3257,44.3257,44.3057,44.3057,140997.0
2024-12-27 14:40:00,44.48,44.5,44.48,44.5,105566.0,44.3057,44.3257,44.3057,44.3257,105566.0
2024-12-27 14:50:00,44.5,44.52,44.49,44.52,244972.0,44.3257,44.3456,44.3157,44.3456,244972.0
2024-12-27 15:00:00,44.52,44.52,44.49,44.52,554928.0,44.3456,44.3456,44.3157,44.3456,554928.0
2024-12-27 15:10:00,44.51,44.52,44.47,44.48,215995.0,44.3356,44.3456,44.2958,44.3057,215995.0
2024-12-27 15:20:00,44.49,44.49,44.46,44.48,183655.0,44.3157,44.3157,44.2858,44.3057,183655.0
2024-12-27 15:30:00,44.48,44.48,44.46,44.47,172652.0,44.3057,44.3057,44.2858,44.2958,172652.0
2024-12-27 15:40:00,44.47,44.47,44.45,44.47,161979.0,44.2958,44.2958,44.2759,44.2958,161979.0
2024-12-27 15:50:00,44.47,44.52,44.47,44.51,212475.0,44.2958,44.3456,44.2958,44.3356,212475.0
2024-12-30 09:30:00,44.31,44.32,44.14,44.16,583195.0,44.1364,44.1464,43.9671,43.987,583195.0
2024-12-30 09:40:00,44.16,44.17,44.13,44.15,171215.0,43.987,43.997,43.9571,43.977,171215.0
2024-12-30 09:50:00,44.15,44.18,44.11,44.12,137360.0,43.977,44.0069,43.9372,43.9472,137360.0
2024-12-30 10:00:00,44.12,44.17,44.09,44.11,366259.0,43.9472,43.997,43.9173,43.9372,366259.0
2024-12-30 10:10:00,44.12,44.14,44.09,44.12,246779.0,43.9472,43.9671,43.9173,43.9472,246779.0
2024-12-30 10:20:00,44.12,44.12,44.06,44.06,171408.0,43.9472,43.9472,43.8874,43.8874,171408.0
2024-12-30 10:30:00,44.07,44.1,44.04,44.1,332546.0,43.8974,43.9272,43.8675,43.9272,332546.0
2024-12-30 10:40:00,44.09,44.11,44.05,44.05,596204.0,43.9173,43.9372,43.8774,43.8774,596204.0
2024-12-30 10:50:00,44.06,44.12,44.06,44.12,313278.0,43.8874,43.9472,43.8874,43.9472,313278.0
2024-12-30 11:00:00,44.11,44.12,44.09,44.11,215848.0,43.9372,43.9472,43.9173,43.9372,215848.0
2024-12-30 11:10:00,44.11,44.12,44.08,44.12,193504.0,43.9372,43.9472,43.9073,43.9472,193504.0
2024-12-30 11:20:00,44.11,44.12,44.07,44.09,200522.0,43.9372,43.9472,43.8974,43.9173,200522.0
2024-12-30 11:30:00,44.09,44.12,44.08,44.1,140099.0,43.9173,43.9472,43.9073,43.9272,140099.0
2024-12-30 11:40:00,44.11,44.14,44.08,44.09,129130.0,43.9372,43.9671,43.9073,43.9173,129130.0
2024-12-30 11:50:00,44.09,44.15,44.08,44.13,102235.0,43.9173,43.977,43.9073,43.9571,102235.0
2024-12-30 12:00:00,44.13,44.17,44.13,44.16,126209.0,43.9571,43.997,43.9571,43.987,126209.0
2024-12-30 12:10:00,44.15,44.18,44.15,44.17,153304.0,43.977,44.0069,43.977,43.997,153304.0
2024-12-30 12:20:00,44.17,44.2,44.17,44.19,149045.0,43.997,44.0268,43.997,44.0169,149045.0
2024-12-30 12:30:00,44.2,44.2,44.17,44.18,56252.0,44.0268,44.0268,43.997,44.0069,56252.0
2024-12-30 12:40:00,44.18,44.24,44.16,44.22,116506.0,44.0069,44.0667,43.987,44.0468,116506.0
2024-12-30 12:50:00,44.23,44.23,44.18,44.22,168132.0,44.0567,44.0567,44.0069,44.0468,168132.0
2024-12-30 13:00:00,44.23,44.24,44.2,44.23,150986.0,44.0567,44.0667,44.0268,44.0567,150986.0
2024-12-30 13:10:00,44.23,44.25,44.21,44.23,179981.0,44.0567,44.0767,44.0368,44.0567,179981.0
2024-12-30 13:20:00,44.23,44.23,44.18,44.22,74746.0,44.0567,44.0567,44.0069,44.0468,74746.0
2024-12-30 13:30:00,44.21,44.23,44.19,44.22,114103.0,44.0368,44.0567,44.0169,44.0468,114103.0
2024-12-30 13:40:00,44.22,44.24,44.21,44.23,147792.0,44.0468,44.0667,44.0368,44.0567,147792.0
2024-12-30 13:50:00,44.23,44.26,44.22,44.25,95440.0,44.0567,44.0866,44.0468,44.0767,95440.0
2024-12-30 14:00:00,44.25,44.27,44.22,44.24,138468.0,44.0767,44.0966,44.0468,44.0667,138468.0
2024-12-30 14:10:00,44.25,44.25,44.21,44.23,121979.0,44.0767,44.0767,44.0368,44.0567,121979.0
2024-12-30 14:20:00,44.24,44.26,44.2,44.24,228718.0,44.0667,44.0866,44.0268,44.0667,228718.0
2024-12-30 14:30:00,44.24,44.26,44.22,44.24,112689.0,44.0667,44.0866,44.0468,44.0667,112689.0
2024-12-30 14:40:00,44.24,44.26,44.23,44.25,144489.0,44.0667,44.0866,44.0567,44.0767,144489.0
2024-12-30 14:50:00,44.25,44.25,44.23,44.23,315104.0,44.0767,44.0767,44.0567,44.0567,315104.0
2024-12-30 15:00:00,44.24,44.25,44.22,44.25,201127.0,44.0667,44.0767,44.0468,44.0767,201127.0
2024-12-30 15:10:00,44.25,44.26,44.23,44.26,151467.0,44.0767,44.0866,44.0567,44.0866,151467.0
2024-12-30 15:20:00,44.26,44.26,44.22,44.22,203276.0,44.0866,44.0866,44.0468,44.0468,203276.0
2024-12-30 15:30:00,44.23,44.23,44.19,44.2,194758.0,44.0567,44.0567,44.0169,44.0268,194758.0
2024-12-30 15:40:00,44.2,44.22,44.18,44.19,327332.0,44.0268,44.0468,44.0069,44.0169,327332.0
2024-12-30 15:50:00,44.19,44.21,44.12,44.12,989260.0,44.0169,44.0368,43.9472,43.9472,989260.0
2024-12-31 09:30:00,44.13,44.18,44.06,44.08,229221.0,43.9571,44.0069,43.8874,43.9073,229221.0
2024-12-31 09:40:00,44.08,44.17,44.07,44.16,148534.0,43.9073,43.997,43.8974,43.987,148534.0
2024-12-31 09:50:00,44.15,44.18,44.1,44.15,88676.0,43.977,44.0069,43.9272,43.977,88676.0
2024-12-31 10:00:00,44.14,44.17,44.09,44.1,156510.0,43.9671,43.997,43.9173,43.9272,156510.0
2024-12-31 10:10:00,44.09,44.2,44.09,44.2,147263.0,43.9173,44.0268,43.9173,44.0268,147263.0
2024-12-31 10:20:00,44.2,44.22,44.17,44.18,275875.0,44.0268,44.0468,43.997,44.0069,275875.0
2024-12-31 10:30:00,44.17,44.21,44.13,44.21,131912.0,43.997,44.0368,43.9571,44.0368,131912.0
2024-12-31 10:40:00,44.21,44.22,44.14,44.15,87081.0,44.0368,44.0468,43.9671,43.977,87081.0
2024-12-31 10:50:00,44.16,44.18,44.12,44.13,111764.0,43.987,44.0069,43.9472,43.9571,111764.0
2024-12-31 11:00:00,44.13,44.15,44.1,44.13,101474.0,43.9571,43.977,43.9272,43.9571,101474.0
2024-12-31 11:10:00,44.12,44.14,44.1,44.1,112087.0,43.9472,43.9671,43.9272,43.9272,112087.0
2024-12-31 11:20:00,44.1,44.12,44.07,44.09,140474.0,43.9272,43.9472,43.8974,43.9173,140474.0
2024-12-31 11:30:00,44.08,44.1,44.06,44.09,146226.0,43.9073,43.9272,43.8874,43.9173,146226.0
2024-12-31 11:40:00,44.1,44.14,44.09,44.12,88022.0,43.9272,43.9671,43.9173,43.9472,88022.0
2024-12-31 11:50:00,44.13,44.14,44.1,44.11,160042.0,43.9571,43.9671,43.9272,43.9372,160042.0
2024-12-31 12:00:00,44.11,44.12,44.07,44.12,137283.0,43.9372,43.9472,43.8974,43.9472,137283.0
2024-12-31 12:10:00,44.12,44.12,44.06,44.08,195430.0,43.9472,43.9472,43.8874,43.9073,195430.0
2024-12-31 12:20:00,44.09,44.09,44.03,44.04,173757.0,43.9173,43.9173,43.8575,43.8675,173757.0
2024-12-31 12:30:00,44.04,44.04,44.01,44.02,113087.0,43.8675,43.8675,43.8376,43.8476,113087.0
2024-12-31 12:40:00,44.02,44.03,44.01,44.03,159283.0,43.8476,43.8575,43.8376,43.8575,159283.0
2024-12-31 12:50:00,44.02,44.08,44.02,44.07,262493.0,43.8476,43.9073,43.8476,43.8974,262493.0
2024-12-31 13:00:00,44.07,44.09,44.04,44.05,190451.0,43.8974,43.9173,43.8675,43.8774,190451.0
2024-12-31 13:10:00,44.05,44.08,44.04,44.04,149701.0,43.8774,43.9073,43.8675,43.8675,149701.0
2024-12-31 13:20:00,44.05,44.05,43.99,44.0,206132.0,43.8774,43.8774,43.8177,43.8276,206132.0
2024-12-31 13:30:00,44.0,44.03,43.99,44.01,128938.0,43.8276,43.8575,43.8177,43.8376,128938.0
2024-12-31 13:40:00,44.01,44.03,44.0,44.02,130381.0,43.8376,43.8575,43.8276,43.8476,130381.0
2024-12-31 13:50:00,44.03,44.04,44.01,44.02,317214.0,43.8575,43.8675,43.8376,43.8476,317214.0
2024-12-31 14:00:00,44.01,44.06,44.0,44.05,479420.0,43.8376,43.8874,43.8276,43.8774,479420.0
2024-12-31 14:10:00,44.05,44.07,44.03,44.04,302302.0,43.8774,43.8974,43.8575,43.8675,302302.0
2024-12-31 14:20:00,44.04,44.04,44.01,44.01,252319.0,43.8675,43.8675,43.8376,43.8376,252319.0
2024-12-31 14:30:00,44.01,44.02,43.99,44.01,156363.0,43.8376,43.8476,43.8177,43.8376,156363.0
2024-12-31 14:40:00,44.02,44.03,43.99,44.02,190138.0,43.8476,43.8575,43.8177,43.8476,190138.0
2024-12-31 14:50:00,44.02,44.06,44.02,44.05,385814.0,43.8476,43.8874,43.8476,43.8774,385814.0
2024-12-31 15:00:00,44.05,44.08,44.04,44.07,164748.0,43.8774,43.9073,43.8675,43.8974,164748.0
2024-12-31 15:10:00,44.07,44.07,44.03,44.07,196248.0,43.8974,43.8974,43.8575,43.8974,196248.0
2024-12-31 15:20:00,44.06,44.1,44.05,44.1,254556.0,43.8874,43.9272,43.8774,43.9272,254556.0
2024-12-31 15:30:00,44.09,44.1,44.06,44.07,152191.0,43.9173,43.9272,43.8874,43.8974,152191.0
2024-12-31 15:40:00,44.07,44.11,44.05,44.1,176095.0,43.8974,43.9372,43.8774,43.9272,176095.0
2024-12-31 15:50:00,44.09,44.1,44.01,44.05,1257427.0,43.9173,43.9272,43.8376,43.8774,1257427.0
2025-01-02 09:30:00,43.99,44.1,43.99,44.05,402545.0,43.8177,43.9272,43.8177,43.8774,402545.0
2025-01-02 09:40:00,44.04,44.13,44.03,44.11,731416.0,43.8675,43.9571,43.8575,43.9372,731416.0
2025-01-02 09:50:00,44.11,44.15,44.09,44.11,434565.0,43.9372,43.977,43.9173,43.9372,434565.0
2025-01-02 10:00:00,44.12,44.12,44.06,44.07,404474.0,43.9472,43.9472,43.8874,43.8974,404474.0
2025-01-02 10:10:00,44.06,44.11,44.06,44.08,239416.0,43.8874,43.9372,43.8874,43.9073,239416.0
2025-01-02 10:20:00,44.08,44.1,44.02,44.06,213346.0,43.9073,43.9272,43.8476,43.8874,213346.0
2025-01-02 10:30:00,44.06,44.1,44.02,44.09,165420.0,43.8874,43.9272,43.8476,43.9173,165420.0
2025-01-02 10:40:00,44.08,44.12,44.04,44.11,106305.0,43.9073,43.9472,43.8675,43.9372,106305.0
2025-01-02 10:50:00,44.1,44.15,44.09,44.1,153644.0,43.9272,43.977,43.9173,43.9272,153644.0
2025-01-02 11:00:00,44.1,44.11,44.01,44.05,155552.0,43.9272,43.9372,43.8376,43.8774,155552.0
2025-01-02 11:10:00,44.04,44.08,44.02,44.08,172294.0,43.8675,43.9073,43.8476,43.9073,172294.0
2025-01-02 11:20:00,44.09,44.11,44.03,44.09,167093.0,43.9173,43.9372,43.8575,43.9173,167093.0
2025-01-02 11:30:00,44.09,44.11,44.05,44.11,339278.0,43.9173,43.9372,43.8774,43.9372,339278.0
2025-01-02 11:40:00,44.1,44.13,44.09,44.13,78309.0,43.9272,43.9571,43.9173,43.9571,78309.0
2025-01-02 11:50:00,44.13,44.13,44.09,44.12,181096.0,43.9571,43.9571,43.9173,43.9472,181096.0
2025-01-02 12:00:00,44.11,44.13,44.08,44.1,171078.0,43.9372,43.9571,43.9073,43.9272,171078.0
2025-01-02 12:10:00,44.09,44.12,44.08,44.09,96028.0,43.9173,43.9472,43.9073,43.9173,96028.0
2025-01-02 12:20:00,44.09,44.09,43.97,43.98,89991.0,43.9173,43.9173,43.7977,43.8077,89991.0
2025-01-02 12:30:00,43.98,43.98,43.9,43.91,116906.0,43.8077,43.8077,43.728,43.738,116906.0
2025-01-02 12:40:00,43.91,43.93,43.88,43.89,241356.0,43.738,43.7579,43.7081,43.7181,241356.0
2025-01-02 12:50:00,43.88,43.96,43.87,43.95,147922.0,43.7081,43.7878,43.6981,43.7778,147922.0
2025-01-02 13:00:00,43.94,43.95,43.89,43.93,295330.0,43.7679,43.7778,43.7181,43.7579,295330.0
2025-01-02 13:10:00,43.94,43.94,43.88,43.9,138157.0,43.7679,43.7679,43.7081,43.728,138157.0
2025-01-02 13:20:00,43.9,43.92,43.86,43.9,299611.0,43.728,43.7479,43.6882,43.728,299611.0
2025-01-02 13:30:00,43.89,43.9,43.84,43.87,107498.0,43.7181,43.728,43.6683,43.6981,107498.0
2025-01-02 13:40:00,43.87,43.9,43.85,43.87,260493.0,43.6981,43.728,43.6782,43.6981,260493.0
2025-01-02 13:50:00,43.87,43.91,43.85,43.9,194367.0,43.6981,43.738,43.6782,43.728,194367.0
2025-01-02 14:00:00,43.9,43.91,43.87,43.89,209129.0,43.728,43.738,43.6981,43.7181,209129.0
2025-01-02 14:10:00,43.89,43.9,43.85,43.88,125065.0,43.7181,43.728,43.6782,43.7081,125065.0
2025-01-02 14:20:00,43.88,43.92,43.87,43.91,129090.0,43.7081,43.7479,43.6981,43.738,129090.0
2025-01-02 14:30:00,43.9,43.91,43.88,43.89,199616.0,43.728,43.738,43.7081,43.7181,199616.0
2025-01-02 14:40:00,43.89,43.92,43.87,43.91,227278.0,43.7181,43.7479,43.6981,43.738,227278.0
2025-01-02 14:50:00,43.91,43.93,43.87,43.88,152853.0,43.738,43.7579,43.6981,43.7081,152853.0
2025-01-02 15:00:00,43.88,43.92,43.87,43.91,150915.0,43.7081,43.7479,43.6981,43.738,150915.0
2025-01-02 15:10:00,43.92,43.93,43.9,43.93,204830.0,43.7479,43.7579,43.728,43.7579,204830.0
2025-01-02 15:20:00,43.93,43.95,43.92,43.94,166756.0,43.7579,43.7778,43.7479,43.7679,166756.0
2025-01-02 15:30:00,43.94,43.95,43.89,43.9,267765.0,43.7679,43.7778,43.7181,43.728,267765.0
2025-01-02 15:40:00,43.9,43.92,43.89,43.91,173579.0,43.728,43.7479,43.7181,43.738,173579.0
2025-01-02 15:50:00,43.91,43.94,43.9,43.9,393535.0,43.738,43.7679,43.728,43.728,393535.0
2025-01-03 09:30:00,44.05,44.1,44.02,44.09,191609.0,43.8774,43.9272,43.8476,43.9173,191609.0
2025-01-03 09:40:00,44.09,44.11,44.03,44.06,86187.0,43.9173,43.9372,43.8575,43.8874,86187.0
2025-01-03 09:50:00,44.06,44.07,44.01,44.06,110970.0,43.8874,43.8974,43.8376,43.8874,110970.0
2025-01-03 10:00:00,44.07,44.09,44.01,44.05,324184.0,43.8974,43.9173,43.8376,43.8774,324184.0
2025-01-03 10:10:00,44.05,44.07,43.97,43.99,255977.0,43.8774,43.8974,43.7977,43.8177,255977.0
2025-01-03 10:20:00,44.0,44.03,43.95,44.02,279464.0,43.8276,43.8575,43.7778,43.8476,279464.0
2025-01-03 10:30:00,44.02,44.07,44.0,44.06,240789.0,43.8476,43.8974,43.8276,43.8874,240789.0
2025-01-03 10:40:00,44.07,44.08,44.04,44.06,219417.0,43.8974,43.9073,43.8675,43.8874,219417.0
2025-01-03 10:50:00,44.06,44.08,44.04,44.07,141872.0,43.8874,43.9073,43.8675,43.8974,141872.0
2025-01-03 11:00:00,44.07,44.09,44.04,44.06,158689.0,43.8974,43.9173,43.8675,43.8874,158689.0
2025-01-03 11:10:00,44.05,44.08,44.04,44.07,280793.0,43.8774,43.9073,43.8675,43.8974,280793.0
2025-01-03 11:20:00,44.07,44.1,44.05,44.1,136004.0,43.8974,43.9272,43.8774,43.9272,136004.0
2025-01-03 11:30:00,44.09,44.11,44.08,44.09,286672.0,43.9173,43.9372,43.9073,43.9173,286672.0
2025-01-03 11:40:00,44.09,44.11,44.09,44.11,98534.0,43.9173,43.9372,43.9173,43.9372,98534.0
2025-01-03 11:50:00,44.11,44.11,44.09,44.11,140558.0,43.9372,43.9372,43.9173,43.9372,140558.0
2025-01-03 12:00:00,44.09,44.13,44.09,44.13,70394.0,43.9173,43.9571,43.9173,43.9571,70394.0
2025-01-03 12:10:00,44.12,44.12,44.08,44.09,85599.0,43.9472,43.9472,43.9073,43.9173,85599.0
2025-01-03 12:20:00,44.09,44.1,44.07,44.08,137334.0,43.9173,43.9272,43.8974,43.9073,137334.0
2025-01-03 12:30:00,44.09,44.09,44.06,44.07,106122.0,43.9173,43.9173,43.8874,43.8974,106122.0
2025-01-03 12:40:00,44.08,44.09,44.07,44.08,86083.0,43.9073,43.9173,43.8974,43.9073,86083.0
2025-01-03 12:50:00,44.08,44.09,44.07,44.09,168012.0,43.9073,43.9173,43.8974,43.9173,168012.0
2025-01-03 13:00:00,44.09,44.09,44.07,44.08,90733.0,43.9173,43.9173,43.8974,43.9073,90733.0
2025-01-03 13:10:00,44.09,44.09,44.08,44.09,40435.0,43.9173,43.9173,43.9073,43.9173,40435.0
2025-01-03 13:20:00,44.09,44.12,44.08,44.12,83811.0,43.9173,43.9472,43.9073,43.9472,83811.0
2025-01-03 13:30:00,44.12,44.13,44.1,44.12,191664.0,43.9472,43.9571,43.9272,43.9472,191664.0
2025-01-03 13:40:00,44.11,44.13,44.11,44.11,66518.0,43.9372,43.9571,43.9372,43.9372,66518.0
2025-01-03 13:50:00,44.11,44.12,44.09,44.11,103603.0,43.9372,43.9472,43.9173,43.9372,103603.0
2025-01-03 14:00:00,44.11,44.13,44.1,44.12,145438.0,43.9372,43.9571,43.9272,43.9472,145438.0
2025-01-03 14:10:00,44.13,44.15,44.12,44.15,118967.0,43.9571,43.977,43.9472,43.977,118967.0
2025-01-03 14:20:00,44.14,44.16,44.14,44.16,151913.0,43.9671,43.987,43.9671,43.987,151913.0
2025-01-03 14:30:00,44.16,44.18,44.15,44.18,108164.0,43.987,44.0069,43.977,44.0069,108164.0
2025-01-03 14:40:00,44.17,44.17,44.15,44.16,153551.0,43.997,43.997,43.977,43.987,153551.0
2025-01-03 14:50:00,44.16,44.16,44.13,44.15,149203.0,43.987,43.987,43.9571,43.977,149203.0
2025-01-03 15:00:00,44.15,44.15,44.12,44.15,275999.0,43.977,43.977,43.9472,43.977,275999.0
2025-01-03 15:10:00,44.15,44.16,44.14,44.16,239524.0,43.977,43.987,43.9671,43.987,239524.0
2025-01-03 15:20:00,44.16,44.16,44.15,44.15,232318.0,43.987,43.987,43.977,43.977,232318.0
2025-01-03 15:30:00,44.16,44.16,44.14,44.16,337402.0,43.987,43.987,43.9671,43.987,337402.0
2025-01-03 15:40:00,44.16,44.16,44.12,44.13,188710.0,43.987,43.987,43.9472,43.9571,188710.0
2025-01-03 15:50:00,44.13,44.16,44.12,44.15,359120.0,43.9571,43.987,43.9472,43.977,359120.0
2025-01-06 09:30:00,44.55,44.55,44.39,44.41,2729919.0,44.3755,44.3755,44.2161,44.236,2729919.0
2025-01-06 09:40:00,44.41,44.46,44.36,44.45,532903.0,44.236,44.2858,44.1862,44.2759,532903.0
2025-01-06 09:50:00,44.45,44.49,44.43,44.48,670675.0,44.2759,44.3157,44.2559,44.3057,670675.0
2025-01-06 10:00:00,44.49,44.51,44.46,44.5,522005.0,44.3157,44.3356,44.2858,44.3257,522005.0
2025-01-06 10:10:00,44.5,44.52,44.47,44.51,551472.0,44.3257,44.3456,44.2958,44.3356,551472.0
2025-01-06 10:20:00,44.51,44.54,44.48,44.54,348163.0,44.3356,44.3655,44.3057,44.3655,348163.0
2025-01-06 10:30:00,44.54,44.54,44.32,44.34,610603.0,44.3655,44.3655,44.1464,44.1663,610603.0
2025-01-06 10:40:00,44.34,44.38,44.26,44.27,499228.0,44.1663,44.2061,44.0866,44.0966,499228.0
2025-01-06 10:50:00,44.26,44.34,44.26,44.34,444408.0,44.0866,44.1663,44.0866,44.1663,444408.0
2025-01-06 11:00:00,44.34,44.38,44.33,44.35,1286459.0,44.1663,44.2061,44.1563,44.1763,1286459.0
2025-01-06 11:10:00,44.35,44.37,44.28,44.29,257816.0,44.1763,44.1962,44.1065,44.1165,257816.0
2025-01-06 11:20:00,44.29,44.33,44.28,44.32,126359.0,44.1165,44.1563,44.1065,44.1464,126359.0
2025-01-06 11:30:00,44.32,44.33,44.3,44.31,244601.0,44.1464,44.1563,44.1265,44.1364,244601.0
2025-01-06 11:40:00,44.3,44.31,44.27,44.27,217558.0,44.1265,44.1364,44.0966,44.0966,217558.0
2025-01-06 11:50:00,44.28,44.3,44.26,44.29,261376.0,44.1065,44.1265,44.0866,44.1165,261376.0
2025-01-06 12:00:00,44.29,44.29,44.25,44.27,260652.0,44.1165,44.1165,44.0767,44.0966,260652.0
2025-01-06 12:10:00,44.26,44.27,44.22,44.23,218175.0,44.0866,44.0966,44.0468,44.0567,218175.0
2025-01-06 12:20:00,44.23,44.24,44.2,44.21,224726.0,44.0567,44.0667,44.0268,44.0368,224726.0
2025-01-06 12:30:00,44.21,44.22,44.16,44.17,203405.0,44.0368,44.0468,43.987,43.997,203405.0
2025-01-06 12:40:00,44.16,44.17,44.12,44.14,169876.0,43.987,43.997,43.9472,43.9671,169876.0
2025-01-06 12:50:00,44.14,44.16,44.11,44.16,308312.0,43.9671,43.987,43.9372,43.987,308312.0
2025-01-06 13:00:00,44.16,44.16,44.1,44.11,134241.0,43.987,43.987,43.9272,43.9372,134241.0
2025-01-06 13:10:00,44.11,44.12,44.08,44.09,113079.0,43.9372,43.9472,43.9073,43.9173,113079.0
2025-01-06 13:20:00,44.1,44.16,44.08,44.16,120988.0,43.9272,43.987,43.9073,43.987,120988.0
2025-01-06 13:30:00,44.15,44.18,44.14,44.16,93578.0,43.977,44.0069,43.9671,43.987,93578.0
2025-01-06 13:40:00,44.16,44.18,44.13,44.13,220025.0,43.987,44.0069,43.9571,43.9571,220025.0
2025-01-06 13:50:00,44.13,44.16,44.13,44.13,169163.0,43.9571,43.987,43.9571,43.9571,169163.0
2025-01-06 14:00:00,44.14,44.17,44.1,44.16,161591.0,43.9671,43.997,43.9272,43.987,161591.0
2025-01-06 14:10:00,44.16,44.18,44.15,44.16,77698.0,43.987,44.0069,43.977,43.987,77698.0
2025-01-06 14:20:00,44.16,44.18,44.15,44.16,232903.0,43.987,44.0069,43.977,43.987,232903.0
2025-01-06 14:30:00,44.16,44.18,44.15,44.17,224926.0,43.987,44.0069,43.977,43.997,224926.0
2025-01-06 14:40:00,44.16,44.19,44.16,44.18,96766.0,43.987,44.0169,43.987,44.0069,96766.0
2025-01-06 14:50:00,44.18,44.18,44.14,44.15,145249.0,44.0069,44.0069,43.9671,43.977,145249.0
2025-01-06 15:00:00,44.15,44.17,44.13,44.16,234169.0,43.977,43.997,43.9571,43.987,234169.0
2025-01-06 15:10:00,44.16,44.17,44.15,44.16,349571.0,43.987,43.997,43.977,43.987,349571.0
2025-01-06 15:20:00,44.16,44.17,44.14,44.16,167954.0,43.987,43.997,43.9671,43.987,167954.0
2025-01-06 15:30:00,44.15,44.17,44.14,44.14,208178.0,43.977,43.997,43.9671,43.9671,208178.0
2025-01-06 15:40:00,44.15,44.15,44.11,44.12,151891.0,43.977,43.977,43.9372,43.9472,151891.0
2025-01-06 15:50:00,44.12,44.15,44.1,44.12,455666.0,43.9472,43.977,43.9272,43.9472,455666.0
2025-01-07 09:30:00,44.32,44.36,44.23,44.24,460179.0,44.1464,44.1862,44.0567,44.0667,460179.0
2025-01-07 09:40:00,44.24,44.29,44.24,44.26,181849.0,44.0667,44.1165,44.0667,44.0866,181849.0
2025-01-07 09:50:00,44.27,44.28,44.21,44.21,198952.0,44.0966,44.1065,44.0368,44.0368,198952.0
2025-01-07 10:00:00,44.21,44.21,44.06,44.07,499548.0,44.0368,44.0368,43.8874,43.8974,499548.0
2025-01-07 10:10:00,44.07,44.13,44.06,44.11,398002.0,43.8974,43.9571,43.8874,43.9372,398002.0
2025-01-07 10:20:00,44.11,44.2,44.1,44.16,331207.0,43.9372,44.0268,43.9272,43.987,331207.0
2025-01-07 10:30:00,44.17,44.19,44.06,44.07,224268.0,43.997,44.0169,43.8874,43.8974,224268.0
2025-01-07 10:40:00,44.07,44.09,44.01,44.04,923949.0,43.8974,43.9173,43.8376,43.8675,923949.0
2025-01-07 10:50:00,44.04,44.1,44.03,44.08,188595.0,43.8675,43.9272,43.8575,43.9073,188595.0
2025-01-07 11:00:00,44.08,44.1,44.05,44.08,277817.0,43.9073,43.9272,43.8774,43.9073,277817.0
2025-01-07 11:10:00,44.08,44.09,44.04,44.07,171388.0,43.9073,43.9173,43.8675,43.8974,171388.0
2025-01-07 11:20:00,44.07,44.1,44.04,44.09,144547.0,43.8974,43.9272,43.8675,43.9173,144547.0
2025-01-07 11:30:00,44.09,44.12,44.04,44.11,245882.0,43.9173,43.9472,43.8675,43.9372,245882.0
2025-01-07 11:40:00,44.11,44.11,44.06,44.06,153860.0,43.9372,43.9372,43.8874,43.8874,153860.0
2025-01-07 11:50:00,44.06,44.06,44.0,44.02,238134.0,43.8874,43.8874,43.8276,43.8476,238134.0
2025-01-07 12:00:00,44.02,44.05,44.01,44.02,168554.0,43.8476,43.8774,43.8376,43.8476,168554.0
2025-01-07 12:10:00,44.02,44.06,44.01,44.04,154437.0,43.8476,43.8874,43.8376,43.8675,154437.0
2025-01-07 12:20:00,44.04,44.04,43.99,44.01,132763.0,43.8675,43.8675,43.8177,43.8376,132763.0
2025-01-07 12:30:00,44.0,44.04,43.98,44.01,237005.0,43.8276,43.8675,43.8077,43.8376,237005.0
2025-01-07 12:40:00,44.0,44.01,43.96,43.98,156059.0,43.8276,43.8376,43.7878,43.8077,156059.0
2025-01-07 12:50:00,43.98,44.01,43.96,44.01,93440.0,43.8077,43.8376,43.7878,43.8376,93440.0
2025-01-07 13:00:00,44.0,44.04,44.0,44.04,94563.0,43.8276,43.8675,43.8276,43.8675,94563.0
2025-01-07 13:10:00,44.03,44.04,44.01,44.02,126099.0,43.8575,43.8675,43.8376,43.8476,126099.0
2025-01-07 13:20:00,44.02,44.04,44.02,44.04,81520.0,43.8476,43.8675,43.8476,43.8675,81520.0
2025-01-07 13:30:00,44.03,44.03,43.98,43.99,142564.0,43.8575,43.8575,43.8077,43.8177,142564.0
2025-01-07 13:40:00,43.99,43.99,43.96,43.97,119321.0,43.8177,43.8177,43.7878,43.7977,119321.0
2025-01-07 13:50:00,43.97,43.99,43.96,43.96,197201.0,43.7977,43.8177,43.7878,43.7878,197201.0
2025-01-07 14:00:00,43.97,43.99,43.96,43.99,115655.0,43.7977,43.8177,43.7878,43.8177,115655.0
2025-01-07 14:10:00,43.98,44.0,43.97,43.98,141343.0,43.8077,43.8276,43.7977,43.8077,141343.0
2025-01-07 14:20:00,43.97,43.99,43.96,43.98,120924.0,43.7977,43.8177,43.7878,43.8077,120924.0
2025-01-07 14:30:00,43.98,43.99,43.95,43.95,130856.0,43.8077,43.8177,43.7778,43.7778,130856.0
2025-01-07 14:40:00,43.96,43.97,43.94,43.95,157326.0,43.7878,43.7977,43.7679,43.7778,157326.0
2025-01-07 14:50:00,43.96,43.97,43.95,43.95,117988.0,43.7878,43.7977,43.7778,43.7778,117988.0
2025-01-07 15:00:00,43.96,43.96,43.91,43.91,173241.0,43.7878,43.7878,43.738,43.738,173241.0
2025-01-07 15:10:00,43.91,43.92,43.88,43.89,224520.0,43.738,43.7479,43.7081,43.7181,224520.0
2025-01-07 15:20:00,43.89,43.89,43.86,43.87,154609.0,43.7181,43.7181,43.6882,43.6981,154609.0
2025-01-07 15:30:00,43.87,43.87,43.83,43.85,226468.0,43.6981,43.6981,43.6583,43.6782,226468.0
2025-01-07 15:40:00,43.85,43.89,43.84,43.89,244271.0,43.6782,43.7181,43.6683,43.7181,244271.0
2025-01-07 15:50:00,43.89,43.9,43.85,43.86,446354.0,43.7181,43.728,43.6782,43.6882,446354.0
2025-01-08 09:30:00,43.59,43.6,43.43,43.43,390081.0,43.4192,43.4292,43.2599,43.2599,390081.0
2025-01-08 09:40:00,43.43,43.5,43.41,43.48,260776.0,43.2599,43.3296,43.2399,43.3097,260776.0
2025-01-08 09:50:00,43.48,43.52,43.47,43.51,235261.0,43.3097,43.3495,43.2997,43.3395,235261.0
2025-01-08 10:00:00,43.5,43.6,43.5,43.57,426285.0,43.3296,43.4292,43.3296,43.3993,426285.0
2025-01-08 10:10:00,43.57,43.59,43.49,43.52,342068.0,43.3993,43.4192,43.3196,43.3495,342068.0
2025-01-08 10:20:00,43.52,43.56,43.48,43.51,279777.0,43.3495,43.3894,43.3097,43.3395,279777.0
2025-01-08 10:30:00,43.52,43.55,43.49,43.51,339581.0,43.3495,43.3794,43.3196,43.3395,339581.0
2025-01-08 10:40:00,43.52,43.54,43.49,43.54,275018.0,43.3495,43.3694,43.3196,43.3694,275018.0
2025-01-08 10:50:00,43.54,43.57,43.53,43.56,173573.0,43.3694,43.3993,43.3595,43.3894,173573.0
2025-01-08 11:00:00,43.56,43.57,43.5,43.51,307817.0,43.3894,43.3993,43.3296,43.3395,307817.0
2025-01-08 11:10:00,43.52,43.53,43.5,43.52,161254.0,43.3495,43.3595,43.3296,43.3495,161254.0
2025-01-08 11:20:00,43.53,43.56,43.52,43.53,97805.0,43.3595,43.3894,43.3495,43.3595,97805.0
2025-01-08 11:30:00,43.53,43.6,43.53,43.6,110324.0,43.3595,43.4292,43.3595,43.4292,110324.0
2025-01-08 11:40:00,43.6,43.62,43.58,43.61,94039.0,43.4292,43.4491,43.4093,43.4392,94039.0
2025-01-08 11:50:00,43.61,43.61,43.58,43.6,66672.0,43.4392,43.4392,43.4093,43.4292,66672.0
2025-01-08 12:00:00,43.61,43.61,43.55,43.57,148945.0,43.4392,43.4392,43.3794,43.3993,148945.0
2025-01-08 12:10:00,43.56,43.57,43.53,43.55,105437.0,43.3894,43.3993,43.3595,43.3794,105437.0
2025-01-08 12:20:00,43.55,43.55,43.48,43.48,229635.0,43.3794,43.3794,43.3097,43.3097,229635.0
2025-01-08 12:30:00,43.48,43.51,43.47,43.48,137124.0,43.3097,43.3395,43.2997,43.3097,137124.0
2025-01-08 12:40:00,43.47,43.51,43.47,43.48,91733.0,43.2997,43.3395,43.2997,43.3097,91733.0
2025-01-08 12:50:00,43.49,43.53,43.49,43.52,67463.0,43.3196,43.3595,43.3196,43.3495,67463.0
2025-01-08 13:00:00,43.51,43.56,43.51,43.54,83653.0,43.3395,43.3894,43.3395,43.3694,83653.0
2025-01-08 13:10:00,43.54,43.55,43.52,43.53,124337.0,43.3694,43.3794,43.3495,43.3595,124337.0
2025-01-08 13:20:00,43.53,43.6,43.53,43.58,169560.0,43.3595,43.4292,43.3595,43.4093,169560.0
2025-01-08 13:30:00,43.58,43.58,43.54,43.56,94290.0,43.4093,43.4093,43.3694,43.3894,94290.0
2025-01-08 13:40:00,43.56,43.57,43.53,43.54,58644.0,43.3894,43.3993,43.3595,43.3694,58644.0
2025-01-08 13:50:00,43.54,43.54,43.49,43.51,118168.0,43.3694,43.3694,43.3196,43.3395,118168.0
2025-01-08 14:00:00,43.51,43.58,43.49,43.58,391308.0,43.3395,43.4093,43.3196,43.4093,391308.0
2025-01-08 14:10:00,43.57,43.59,43.53,43.59,145839.0,43.3993,43.4192,43.3595,43.4192,145839.0
2025-01-08 14:20:00,43.58,43.62,43.58,43.62,94536.0,43.4093,43.4491,43.4093,43.4491,94536.0
2025-01-08 14:30:00,43.61,43.62,43.54,43.55,115255.0,43.4392,43.4491,43.3694,43.3794,115255.0
2025-01-08 14:40:00,43.55,43.57,43.54,43.56,69726.0,43.3794,43.3993,43.3694,43.3894,69726.0
2025-01-08 14:50:00,43.56,43.57,43.54,43.55,116025.0,43.3894,43.3993,43.3694,43.3794,116025.0
2025-01-08 15:00:00,43.54,43.56,43.53,43.55,155043.0,43.3694,43.3894,43.3595,43.3794,155043.0
2025-01-08 15:10:00,43.55,43.57,43.53,43.57,282258.0,43.3794,43.3993,43.3595,43.3993,282258.0
2025-01-08 15:20:00,43.57,43.59,43.56,43.58,166401.0,43.3993,43.4192,43.3894,43.4093,166401.0
2025-01-08 15:30:00,43.58,43.58,43.55,43.57,230974.0,43.4093,43.4093,43.3794,43.3993,230974.0
2025-01-08 15:40:00,43.57,43.59,43.56,43.59,193284.0,43.3993,43.4192,43.3894,43.4192,193284.0
2025-01-08 15:50:00,43.58,43.61,43.57,43.57,383553.0,43.4093,43.4392,43.3993,43.3993,383553.0
2025-01-10 09:30:00,43.0,43.02,42.81,42.84,1110461.0,42.8315,42.8515,42.6423,42.6722,1110461.0
2025-01-10 09:40:00,42.84,42.93,42.83,42.84,498706.0,42.6722,42.7618,42.6622,42.6722,498706.0
2025-01-10 09:50:00,42.84,42.85,42.82,42.84,746317.0,42.6722,42.6821,42.6523,42.6722,746317.0
2025-01-10 10:00:00,42.84,42.84,42.72,42.73,837657.0,42.6722,42.6722,42.5526,42.5626,837657.0
2025-01-10 10:10:00,42.75,42.85,42.75,42.83,391399.0,42.5825,42.6821,42.5825,42.6622,391399.0
2025-01-10 10:20:00,42.83,42.89,42.82,42.89,469594.0,42.6622,42.722,42.6523,42.722,469594.0
2025-01-10 10:30:00,42.89,42.92,42.86,42.9,414071.0,42.722,42.7519,42.6921,42.7319,414071.0
2025-01-10 10:40:00,42.91,42.91,42.84,42.88,538914.0,42.7419,42.7419,42.6722,42.712,538914.0
2025-01-10 10:50:00,42.88,42.88,42.82,42.82,713692.0,42.712,42.712,42.6523,42.6523,713692.0
2025-01-10 11:00:00,42.83,42.83,42.79,42.8,414382.0,42.6622,42.6622,42.6224,42.6323,414382.0
2025-01-10 11:10:00,42.8,42.84,42.79,42.8,548707.0,42.6323,42.6722,42.6224,42.6323,548707.0
2025-01-10 11:20:00,42.8,42.83,42.78,42.79,411137.0,42.6323,42.6622,42.6124,42.6224,411137.0
2025-01-10 11:30:00,42.79,42.81,42.75,42.77,543755.0,42.6224,42.6423,42.5825,42.6024,543755.0
2025-01-10 11:40:00,42.77,42.83,42.76,42.79,182695.0,42.6024,42.6622,42.5925,42.6224,182695.0
2025-01-10 11:50:00,42.79,42.8,42.75,42.76,436228.0,42.6224,42.6323,42.5825,42.5925,436228.0
2025-01-10 12:00:00,42.76,42.77,42.73,42.75,193174.0,42.5925,42.6024,42.5626,42.5825,193174.0
2025-01-10 12:10:00,42.75,42.78,42.74,42.77,314866.0,42.5825,42.6124,42.5726,42.6024,314866.0
2025-01-10 12:20:00,42.77,42.78,42.74,42.77,167475.0,42.6024,42.6124,42.5726,42.6024,167475.0
2025-01-10 12:30:00,42.77,42.8,42.76,42.8,127846.0,42.6024,42.6323,42.5925,42.6323,127846.0
2025-01-10 12:40:00,42.8,42.81,42.78,42.8,135806.0,42.6323,42.6423,42.6124,42.6323,135806.0
2025-01-10 12:50:00,42.79,42.81,42.77,42.81,132700.0,42.6224,42.6423,42.6024,42.6423,132700.0
2025-01-10 13:00:00,42.8,42.83,42.78,42.83,382206.0,42.6323,42.6622,42.6124,42.6622,382206.0
2025-01-10 13:10:00,42.83,42.83,42.8,42.82,128499.0,42.6622,42.6622,42.6323,42.6523,128499.0
2025-01-10 13:20:00,42.82,42.88,42.81,42.86,138056.0,42.6523,42.712,42.6423,42.6921,138056.0
2025-01-10 13:30:00,42.86,42.88,42.83,42.87,171314.0,42.6921,42.712,42.6622,42.7021,171314.0
2025-01-10 13:40:00,42.87,42.88,42.85,42.88,128412.0,42.7021,42.712,42.6821,42.712,128412.0
2025-01-10 13:50:00,42.88,42.9,42.86,42.9,110162.0,42.712,42.7319,42.6921,42.7319,110162.0
2025-01-10 14:00:00,42.9,42.9,42.83,42.83,123192.0,42.7319,42.7319,42.6622,42.6622,123192.0
2025-01-10 14:10:00,42.83,42.85,42.82,42.84,138303.0,42.6622,42.6821,42.6523,42.6722,138303.0
2025-01-10 14:20:00,42.84,42.88,42.83,42.87,176366.0,42.6722,42.712,42.6622,42.7021,176366.0
2025-01-10 14:30:00,42.87,42.87,42.83,42.84,154043.0,42.7021,42.7021,42.6622,42.6722,154043.0
2025-01-10 14:40:00,42.85,42.86,42.83,42.84,189157.0,42.6821,42.6921,42.6622,42.6722,189157.0
2025-01-10 14:50:00,42.83,42.86,42.83,42.84,141837.0,42.6622,42.6921,42.6622,42.6722,141837.0
2025-01-10 15:00:00,42.84,42.85,42.82,42.84,134408.0,42.6722,42.6821,42.6523,42.6722,134408.0
2025-01-10 15:10:00,42.84,42.84,42.78,42.79,206751.0,42.6722,42.6722,42.6124,42.6224,206751.0
2025-01-10 15:20:00,42.79,42.8,42.78,42.79,155146.0,42.6224,42.6323,42.6124,42.6224,155146.0
2025-01-10 15:30:00,42.79,42.82,42.77,42.8,262410.0,42.6224,42.6523,42.6024,42.6323,262410.0
2025-01-10 15:40:00,42.8,42.81,42.78,42.79,352102.0,42.6323,42.6423,42.6124,42.6224,352102.0
2025-01-10 15:50:00,42.78,42.81,42.78,42.8,469545.0,42.6124,42.6423,42.6124,42.6323,469545.0
2025-01-13 09:30:00,42.3,42.4,42.25,42.34,451677.0,42.1343,42.2339,42.0845,42.1741,451677.0
2025-01-13 09:40:00,42.34,42.41,42.3,42.39,126785.0,42.1741,42.2439,42.1343,42.2239,126785.0
2025-01-13 09:50:00,42.39,42.45,42.36,42.42,133402.0,42.2239,42.2837,42.1941,42.2538,133402.0
2025-01-13 10:00:00,42.41,42.44,42.39,42.4,214886.0,42.2439,42.2737,42.2239,42.2339,214886.0
2025-01-13 10:10:00,42.4,42.4,42.35,42.4,312248.0,42.2339,42.2339,42.1841,42.2339,312248.0
2025-01-13 10:20:00,42.4,42.42,42.34,42.34,221731.0,42.2339,42.2538,42.1741,42.1741,221731.0
2025-01-13 10:30:00,42.34,42.43,42.34,42.43,203073.0,42.1741,42.2638,42.1741,42.2638,203073.0
2025-01-13 10:40:00,42.43,42.46,42.41,42.44,162446.0,42.2638,42.2937,42.2439,42.2737,162446.0
2025-01-13 10:50:00,42.45,42.45,42.38,42.39,194861.0,42.2837,42.2837,42.214,42.2239,194861.0
2025-01-13 11:00:00,42.39,42.4,42.36,42.37,178393.0,42.2239,42.2339,42.1941,42.204,178393.0
2025-01-13 11:10:00,42.37,42.38,42.35,42.36,156150.0,42.204,42.214,42.1841,42.1941,156150.0
2025-01-13 11:20:00,42.36,42.39,42.34,42.38,606459.0,42.1941,42.2239,42.1741,42.214,606459.0
2025-01-13 11:30:00,42.37,42.4,42.36,42.37,293288.0,42.204,42.2339,42.1941,42.204,293288.0
2025-01-13 11:40:00,42.37,42.4,42.36,42.38,104571.0,42.204,42.2339,42.1941,42.214,104571.0
2025-01-13 11:50:00,42.38,42.38,42.31,42.33,148519.0,42.214,42.214,42.1443,42.1642,148519.0
2025-01-13 12:00:00,42.33,42.36,42.31,42.35,301146.0,42.1642,42.1941,42.1443,42.1841,301146.0
2025-01-13 12:10:00,42.35,42.37,42.33,42.37,172136.0,42.1841,42.204,42.1642,42.204,172136.0
2025-01-13 12:20:00,42.36,42.37,42.34,42.37,129235.0,42.1941,42.204,42.1741,42.204,129235.0
2025-01-13 12:30:00,42.36,42.38,42.35,42.37,101672.0,42.1941,42.214,42.1841,42.204,101672.0
2025-01-13 12:40:00,42.36,42.37,42.35,42.37,113292.0,42.1941,42.204,42.1841,42.204,113292.0
2025-01-13 12:50:00,42.37,42.42,42.36,42.41,99356.0,42.204,42.2538,42.1941,42.2439,99356.0
2025-01-13 13:00:00,42.41,42.42,42.39,42.41,100861.0,42.2439,42.2538,42.2239,42.2439,100861.0
2025-01-13 13:10:00,42.41,42.46,42.4,42.42,207243.0,42.2439,42.2937,42.2339,42.2538,207243.0
2025-01-13 13:20:00,42.42,42.44,42.41,42.44,90169.0,42.2538,42.2737,42.2439,42.2737,90169.0
2025-01-13 13:30:00,42.44,42.46,42.43,42.45,110056.0,42.2737,42.2937,42.2638,42.2837,110056.0
2025-01-13 13:40:00,42.46,42.47,42.44,42.47,71378.0,42.2937,42.3036,42.2737,42.3036,71378.0
2025-01-13 13:50:00,42.46,42.47,42.44,42.45,76829.0,42.2937,42.3036,42.2737,42.2837,76829.0
2025-01-13 14:00:00,42.45,42.45,42.42,42.44,226088.0,42.2837,42.2837,42.2538,42.2737,226088.0
2025-01-13 14:10:00,42.43,42.45,42.42,42.43,237310.0,42.2638,42.2837,42.2538,42.2638,237310.0
2025-01-13 14:20:00,42.43,42.45,42.42,42.45,359651.0,42.2638,42.2837,42.2538,42.2837,359651.0
2025-01-13 14:30:00,42.45,42.46,42.43,42.45,159220.0,42.2837,42.2937,42.2638,42.2837,159220.0
2025-01-13 14:40:00,42.44,42.47,42.44,42.45,188429.0,42.2737,42.3036,42.2737,42.2837,188429.0
2025-01-13 14:50:00,42.45,42.46,42.43,42.46,143475.0,42.2837,42.2937,42.2638,42.2937,143475.0
2025-01-13 15:00:00,42.46,42.46,42.43,42.45,153033.0,42.2937,42.2937,42.2638,42.2837,153033.0
2025-01-13 15:10:00,42.46,42.47,42.45,42.47,111382.0,42.2937,42.3036,42.2837,42.3036,111382.0
2025-01-13 15:20:00,42.47,42.47,42.44,42.45,192533.0,42.3036,42.3036,42.2737,42.2837,192533.0
2025-01-13 15:30:00,42.46,42.47,42.45,42.46,229968.0,42.2937,42.3036,42.2837,42.2937,229968.0
2025-01-13 15:40:00,42.47,42.47,42.45,42.46,194213.0,42.3036,42.3036,42.2837,42.2937,194213.0
2025-01-13 15:50:00,42.46,42.48,42.45,42.48,377549.0,42.2937,42.3136,42.2837,42.3136,377549.0
2025-01-14 09:30:00,43.2,43.2,42.98,43.0,971095.0,43.0308,43.0308,42.8116,42.8315,971095.0
2025-01-14 09:40:00,43.01,43.01,42.92,42.95,506495.0,42.8415,42.8415,42.7519,42.7817,506495.0
2025-01-14 09:50:00,42.94,42.96,42.88,42.89,125223.0,42.7718,42.7917,42.712,42.722,125223.0
2025-01-14 10:00:00,42.9,42.96,42.88,42.95,252007.0,42.7319,42.7917,42.712,42.7817,252007.0
2025-01-14 10:10:00,42.95,43.0,42.94,42.97,370633.0,42.7817,42.8315,42.7718,42.8017,370633.0
2025-01-14 10:20:00,42.96,42.97,42.91,42.93,153323.0,42.7917,42.8017,42.7419,42.7618,153323.0
2025-01-14 10:30:00,42.93,42.96,42.92,42.93,94685.0,42.7618,42.7917,42.7519,42.7618,94685.0
2025-01-14 10:40:00,42.94,43.0,42.93,42.96,277004.0,42.7718,42.8315,42.7618,42.7917,277004.0
2025-01-14 10:50:00,42.96,42.98,42.92,42.94,108785.0,42.7917,42.8116,42.7519,42.7718,108785.0
2025-01-14 11:00:00,42.94,42.94,42.87,42.92,282981.0,42.7718,42.7718,42.7021,42.7519,282981.0
2025-01-14 11:10:00,42.91,42.96,42.9,42.92,190241.0,42.7419,42.7917,42.7319,42.7519,190241.0
2025-01-14 11:20:00,42.93,42.95,42.9,42.9,218236.0,42.7618,42.7817,42.7319,42.7319,218236.0
2025-01-14 11:30:00,42.9,42.92,42.88,42.89,181745.0,42.7319,42.7519,42.712,42.722,181745.0
2025-01-14 11:40:00,42.9,42.9,42.85,42.87,242332.0,42.7319,42.7319,42.6821,42.7021,242332.0
2025-01-14 11:50:00,42.87,42.89,42.85,42.85,609798.0,42.7021,42.722,42.6821,42.6821,609798.0
2025-01-14 12:00:00,42.85,42.88,42.83,42.87,662084.0,42.6821,42.712,42.6622,42.7021,662084.0
2025-01-14 12:10:00,42.87,42.9,42.86,42.89,825053.0,42.7021,42.7319,42.6921,42.722,825053.0
2025-01-14 12:20:00,42.89,42.91,42.86,42.91,904961.0,42.722,42.7419,42.6921,42.7419,904961.0
2025-01-14 12:30:00,42.91,42.91,42.87,42.9,697321.0,42.7419,42.7419,42.7021,42.7319,697321.0
2025-01-14 12:40:00,42.9,42.93,42.89,42.92,643555.0,42.7319,42.7618,42.722,42.7519,643555.0
2025-01-14 12:50:00,42.92,42.95,42.91,42.94,694215.0,42.7519,42.7817,42.7419,42.7718,694215.0
2025-01-14 13:00:00,42.94,42.97,42.93,42.97,225220.0,42.7718,42.8017,42.7618,42.8017,225220.0
2025-01-14 13:10:00,42.97,42.99,42.95,42.97,429155.0,42.8017,42.8216,42.7817,42.8017,429155.0
2025-01-14 13:20:00,42.97,43.0,42.96,43.0,265182.0,42.8017,42.8315,42.7917,42.8315,265182.0
2025-01-14 13:30:00,43.0,43.01,42.98,43.01,230391.0,42.8315,42.8415,42.8116,42.8415,230391.0
2025-01-14 13:40:00,43.01,43.03,43.0,43.03,352805.0,42.8415,42.8614,42.8315,42.8614,352805.0
2025-01-14 13:50:00,43.03,43.04,43.02,43.04,407919.0,42.8614,42.8714,42.8515,42.8714,407919.0
2025-01-14 14:00:00,43.03,43.04,43.01,43.02,364692.0,42.8614,42.8714,42.8415,42.8515,364692.0
2025-01-14 14:10:00,43.02,43.05,43.0,43.04,202256.0,42.8515,42.8814,42.8315,42.8714,202256.0
2025-01-14 14:20:00,43.04,43.06,43.03,43.04,234671.0,42.8714,42.8913,42.8614,42.8714,234671.0
2025-01-14 14:30:00,43.04,43.06,43.03,43.05,102300.0,42.8714,42.8913,42.8614,42.8814,102300.0
2025-01-14 14:40:00,43.06,43.06,43.02,43.03,155616.0,42.8913,42.8913,42.8515,42.8614,155616.0
2025-01-14 14:50:00,43.02,43.03,42.96,42.97,189940.0,42.8515,42.8614,42.7917,42.8017,189940.0
2025-01-14 15:00:00,42.97,42.98,42.92,42.94,306785.0,42.8017,42.8116,42.7519,42.7718,306785.0
2025-01-14 15:10:00,42.94,42.95,42.92,42.94,491751.0,42.7718,42.7817,42.7519,42.7718,491751.0
2025-01-14 15:20:00,42.95,42.97,42.94,42.96,190105.0,42.7817,42.8017,42.7718,42.7917,190105.0
2025-01-14 15:30:00,42.97,42.98,42.95,42.96,282776.0,42.8017,42.8116,42.7817,42.7917,282776.0
2025-01-14 15:40:00,42.97,42.99,42.96,42.98,229427.0,42.8017,42.8216,42.7917,42.8116,229427.0
2025-01-14 15:50:00,42.99,43.02,42.98,43.01,1313589.0,42.8216,42.8515,42.8116,42.8415,1313589.0
2025-01-15 09:30:00,43.46,43.46,43.31,43.34,419154.0,43.2897,43.2897,43.1403,43.1702,419154.0
2025-01-15 09:40:00,43.34,43.38,43.33,43.37,85922.0,43.1702,43.2101,43.1603,43.2001,85922.0
2025-01-15 09:50:00,43.37,43.38,43.34,43.36,105780.0,43.2001,43.2101,43.1702,43.1901,105780.0
2025-01-15 10:00:00,43.37,43.37,43.31,43.35,1158822.0,43.2001,43.2001,43.1403,43.1802,1158822.0
2025-01-15 10:10:00,43.34,43.41,43.34,43.41,134309.0,43.1702,43.2399,43.1702,43.2399,134309.0
2025-01-15 10:20:00,43.4,43.43,43.38,43.43,102298.0,43.23,43.2599,43.2101,43.2599,102298.0
2025-01-15 10:30:00,43.43,43.44,43.41,43.42,102741.0,43.2599,43.2698,43.2399,43.2499,102741.0
2025-01-15 10:40:00,43.41,43.44,43.39,43.4,229956.0,43.2399,43.2698,43.22,43.23,229956.0
2025-01-15 10:50:00,43.4,43.4,43.37,43.38,110465.0,43.23,43.23,43.2001,43.2101,110465.0
2025-01-15 11:00:00,43.38,43.42,43.35,43.36,133556.0,43.2101,43.2499,43.1802,43.1901,133556.0
2025-01-15 11:10:00,43.36,43.38,43.34,43.36,110987.0,43.1901,43.2101,43.1702,43.1901,110987.0
2025-01-15 11:20:00,43.36,43.39,43.35,43.37,114489.0,43.1901,43.22,43.1802,43.2001,114489.0
2025-01-15 11:30:00,43.37,43.37,43.3,43.32,205093.0,43.2001,43.2001,43.1304,43.1503,205093.0
2025-01-15 11:40:00,43.31,43.33,43.29,43.33,103622.0,43.1403,43.1603,43.1204,43.1603,103622.0
2025-01-15 11:50:00,43.33,43.34,43.3,43.34,172522.0,43.1603,43.1702,43.1304,43.1702,172522.0
2025-01-15 12:00:00,43.34,43.36,43.33,43.36,78771.0,43.1702,43.1901,43.1603,43.1901,78771.0
2025-01-15 12:10:00,43.36,43.37,43.34,43.34,107722.0,43.1901,43.2001,43.1702,43.1702,107722.0
2025-01-15 12:20:00,43.34,43.37,43.34,43.36,115889.0,43.1702,43.2001,43.1702,43.1901,115889.0
2025-01-15 12:30:00,43.36,43.38,43.35,43.38,105613.0,43.1901,43.2101,43.1802,43.2101,105613.0
2025-01-15 12:40:00,43.37,43.39,43.37,43.38,91753.0,43.2001,43.22,43.2001,43.2101,91753.0
2025-01-15 12:50:00,43.38,43.38,43.35,43.35,434894.0,43.2101,43.2101,43.1802,43.1802,434894.0
2025-01-15 13:00:00,43.36,43.38,43.36,43.38,92231.0,43.1901,43.2101,43.1901,43.2101,92231.0
2025-01-15 13:10:00,43.38,43.41,43.37,43.41,90998.0,43.2101,43.2399,43.2001,43.2399,90998.0
2025-01-15 13:20:00,43.41,43.41,43.4,43.4,69744.0,43.2399,43.2399,43.23,43.23,69744.0
2025-01-15 13:30:00,43.41,43.42,43.4,43.4,194515.0,43.2399,43.2499,43.23,43.23,194515.0
2025-01-15 13:40:00,43.41,43.42,43.4,43.41,142612.0,43.2399,43.2499,43.23,43.2399,142612.0
2025-01-15 13:50:00,43.41,43.42,43.41,43.41,177278.0,43.2399,43.2499,43.2399,43.2399,177278.0
2025-01-15 14:00:00,43.41,43.44,43.41,43.44,175237.0,43.2399,43.2698,43.2399,43.2698,175237.0
2025-01-15 14:10:00,43.44,43.44,43.43,43.44,152056.0,43.2698,43.2698,43.2599,43.2698,152056.0
2025-01-15 14:20:00,43.44,43.46,43.42,43.46,180302.0,43.2698,43.2897,43.2499,43.2897,180302.0
2025-01-15 14:30:00,43.46,43.48,43.45,43.48,200883.0,43.2897,43.3097,43.2798,43.3097,200883.0
2025-01-15 14:40:00,43.48,43.48,43.45,43.46,125869.0,43.3097,43.3097,43.2798,43.2897,125869.0
2025-01-15 14:50:00,43.46,43.47,43.45,43.47,210247.0,43.2897,43.2997,43.2798,43.2997,210247.0
2025-01-15 15:00:00,43.47,43.47,43.45,43.47,178992.0,43.2997,43.2997,43.2798,43.2997,178992.0
2025-01-15 15:10:00,43.47,43.48,43.46,43.48,238792.0,43.2997,43.3097,43.2897,43.3097,238792.0
2025-01-15 15:20:00,43.48,43.51,43.47,43.51,317046.0,43.3097,43.3395,43.2997,43.3395,317046.0
2025-01-15 15:30:00,43.51,43.51,43.48,43.48,242626.0,43.3395,43.3395,43.3097,43.3097,242626.0
2025-01-15 15:40:00,43.48,43.5,43.48,43.5,709613.0,43.3097,43.3296,43.3097,43.3296,709613.0
2025-01-15 15:50:00,43.5,43.5,43.46,43.48,733214.0,43.3296,43.3296,43.2897,43.3097,733214.0
2025-01-16 09:30:00,43.6,43.6,43.53,43.58,424365.0,43.4292,43.4292,43.3595,43.4093,424365.0
2025-01-16 09:40:00,43.57,43.58,43.49,43.53,345478.0,43.3993,43.4093,43.3196,43.3595,345478.0
2025-01-16 09:50:00,43.53,43.57,43.5,43.5,131576.0,43.3595,43.3993,43.3296,43.3296,131576.0
2025-01-16 10:00:00,43.5,43.58,43.47,43.58,270383.0,43.3296,43.4093,43.2997,43.4093,270383.0
2025-01-16 10:10:00,43.57,43.59,43.5,43.54,253390.0,43.3993,43.4192,43.3296,43.3694,253390.0
2025-01-16 10:20:00,43.55,43.57,43.53,43.53,113605.0,43.3794,43.3993,43.3595,43.3595,113605.0
2025-01-16 10:30:00,43.53,43.56,43.51,43.56,89804.0,43.3595,43.3894,43.3395,43.3894,89804.0
2025-01-16 10:40:00,43.55,43.56,43.49,43.5,116039.0,43.3794,43.3894,43.3196,43.3296,116039.0
2025-01-16 10:50:00,43.5,43.54,43.5,43.54,72987.0,43.3296,43.3694,43.3296,43.3694,72987.0
2025-01-16 11:00:00,43.54,43.61,43.53,43.59,137440.0,43.3694,43.4392,43.3595,43.4192,137440.0
2025-01-16 11:10:00,43.59,43.6,43.52,43.55,242874.0,43.4192,43.4292,43.3495,43.3794,242874.0
2025-01-16 11:20:00,43.54,43.55,43.51,43.55,107738.0,43.3694,43.3794,43.3395,43.3794,107738.0
2025-01-16 11:30:00,43.55,43.57,43.51,43.52,46489.0,43.3794,43.3993,43.3395,43.3495,46489.0
2025-01-16 11:40:00,43.51,43.54,43.49,43.52,56270.0,43.3395,43.3694,43.3196,43.3495,56270.0
2025-01-16 11:50:00,43.52,43.54,43.51,43.53,114116.0,43.3495,43.3694,43.3395,43.3595,114116.0
2025-01-16 12:00:00,43.53,43.55,43.51,43.55,136971.0,43.3595,43.3794,43.3395,43.3794,136971.0
2025-01-16 12:10:00,43.55,43.57,43.52,43.55,155363.0,43.3794,43.3993,43.3495,43.3794,155363.0
2025-01-16 12:20:00,43.55,43.6,43.54,43.59,104505.0,43.3794,43.4292,43.3694,43.4192,104505.0
2025-01-16 12:30:00,43.58,43.59,43.55,43.55,173786.0,43.4093,43.4192,43.3794,43.3794,173786.0
2025-01-16 12:40:00,43.56,43.57,43.54,43.55,46582.0,43.3894,43.3993,43.3694,43.3794,46582.0
2025-01-16 12:50:00,43.55,43.56,43.53,43.54,213895.0,43.3794,43.3894,43.3595,43.3694,213895.0
2025-01-16 13:00:00,43.54,43.55,43.53,43.54,83586.0,43.3694,43.3794,43.3595,43.3694,83586.0
2025-01-16 13:10:00,43.54,43.54,43.52,43.53,67256.0,43.3694,43.3694,43.3495,43.3595,67256.0
2025-01-16 13:20:00,43.53,43.54,43.49,43.5,198535.0,43.3595,43.3694,43.3196,43.3296,198535.0
2025-01-16 13:30:00,43.49,43.5,43.47,43.48,147864.0,43.3196,43.3296,43.2997,43.3097,147864.0
2025-01-16 13:40:00,43.48,43.5,43.45,43.47,96543.0,43.3097,43.3296,43.2798,43.2997,96543.0
2025-01-16 13:50:00,43.47,43.48,43.45,43.47,165669.0,43.2997,43.3097,43.2798,43.2997,165669.0
2025-01-16 14:00:00,43.47,43.49,43.45,43.48,185887.0,43.2997,43.3196,43.2798,43.3097,185887.0
2025-01-16 14:10:00,43.48,43.51,43.48,43.5,103495.0,43.3097,43.3395,43.3097,43.3296,103495.0
2025-01-16 14:20:00,43.49,43.5,43.47,43.5,161255.0,43.3196,43.3296,43.2997,43.3296,161255.0
2025-01-16 14:30:00,43.49,43.5,43.47,43.5,74428.0,43.3196,43.3296,43.2997,43.3296,74428.0
2025-01-16 14:40:00,43.49,43.53,43.49,43.52,914882.0,43.3196,43.3595,43.3196,43.3495,914882.0
2025-01-16 14:50:00,43.52,43.55,43.5,43.54,168721.0,43.3495,43.3794,43.3296,43.3694,168721.0
2025-01-16 15:00:00,43.54,43.55,43.53,43.53,122662.0,43.3694,43.3794,43.3595,43.3595,122662.0
2025-01-16 15:10:00,43.54,43.55,43.51,43.51,835791.0,43.3694,43.3794,43.3395,43.3395,835791.0
2025-01-16 15:20:00,43.51,43.52,43.5,43.51,125506.0,43.3395,43.3495,43.3296,43.3395,125506.0
2025-01-16 15:30:00,43.51,43.53,43.5,43.52,170534.0,43.3395,43.3595,43.3296,43.3495,170534.0
2025-01-16 15:40:00,43.51,43.53,43.5,43.51,181723.0,43.3395,43.3595,43.3296,43.3395,181723.0
2025-01-16 15:50:00,43.51,43.52,43.44,43.45,339644.0,43.3395,43.3495,43.2698,43.2798,339644.0
2025-01-17 09:30:00,43.61,43.73,43.59,43.7,595160.0,43.4392,43.5587,43.4192,43.5288,595160.0
2025-01-17 09:40:00,43.71,43.89,43.71,43.88,273142.0,43.5388,43.7181,43.5388,43.7081,273142.0
2025-01-17 09:50:00,43.88,44.0,43.88,43.98,270965.0,43.7081,43.8276,43.7081,43.8077,270965.0
2025-01-17 10:00:00,43.96,44.09,43.95,44.01,262694.0,43.7878,43.9173,43.7778,43.8376,262694.0
2025-01-17 10:10:00,44.01,44.05,43.96,43.96,290418.0,43.8376,43.8774,43.7878,43.7878,290418.0
2025-01-17 10:20:00,43.96,43.96,43.9,43.96,118621.0,43.7878,43.7878,43.728,43.7878,118621.0
2025-01-17 10:30:00,43.96,43.97,43.9,43.93,127235.0,43.7878,43.7977,43.728,43.7579,127235.0
2025-01-17 10:40:00,43.93,43.96,43.9,43.96,278107.0,43.7579,43.7878,43.728,43.7878,278107.0
2025-01-17 10:50:00,43.96,44.02,43.93,44.02,278081.0,43.7878,43.8476,43.7579,43.8476,278081.0
2025-01-17 11:00:00,44.01,44.01,43.94,43.97,229867.0,43.8376,43.8376,43.7679,43.7977,229867.0
2025-01-17 11:10:00,43.96,43.97,43.94,43.95,120394.0,43.7878,43.7977,43.7679,43.7778,120394.0
2025-01-17 11:20:00,43.95,43.97,43.95,43.96,69902.0,43.7778,43.7977,43.7778,43.7878,69902.0
2025-01-17 11:30:00,43.96,43.97,43.93,43.97,163912.0,43.7878,43.7977,43.7579,43.7977,163912.0
2025-01-17 11:40:00,43.96,43.99,43.95,43.98,139604.0,43.7878,43.8177,43.7778,43.8077,139604.0
2025-01-17 11:50:00,43.98,43.98,43.95,43.97,129287.0,43.8077,43.8077,43.7778,43.7977,129287.0
2025-01-17 12:00:00,43.97,43.97,43.94,43.95,118560.0,43.7977,43.7977,43.7679,43.7778,118560.0
2025-01-17 12:10:00,43.95,43.97,43.94,43.97,91393.0,43.7778,43.7977,43.7679,43.7977,91393.0
2025-01-17 12:20:00,43.97,43.97,43.93,43.95,296409.0,43.7977,43.7977,43.7579,43.7778,296409.0
2025-01-17 12:30:00,43.95,43.96,43.91,43.93,145449.0,43.7778,43.7878,43.738,43.7579,145449.0
2025-01-17 12:40:00,43.93,43.93,43.9,43.91,81133.0,43.7579,43.7579,43.728,43.738,81133.0
2025-01-17 12:50:00,43.91,43.92,43.89,43.9,115417.0,43.738,43.7479,43.7181,43.728,115417.0
2025-01-17 13:00:00,43.9,43.9,43.85,43.87,95856.0,43.728,43.728,43.6782,43.6981,95856.0
2025-01-17 13:10:00,43.87,43.88,43.86,43.88,72819.0,43.6981,43.7081,43.6882,43.7081,72819.0
2025-01-17 13:20:00,43.88,43.9,43.87,43.88,68671.0,43.7081,43.728,43.6981,43.7081,68671.0
2025-01-17 13:30:00,43.87,43.89,43.86,43.89,74949.0,43.6981,43.7181,43.6882,43.7181,74949.0
2025-01-17 13:40:00,43.89,43.9,43.87,43.89,132667.0,43.7181,43.728,43.6981,43.7181,132667.0
2025-01-17 13:50:00,43.89,43.89,43.86,43.88,60329.0,43.7181,43.7181,43.6882,43.7081,60329.0
2025-01-17 14:00:00,43.88,43.9,43.87,43.89,149247.0,43.7081,43.728,43.6981,43.7181,149247.0
2025-01-17 14:10:00,43.89,43.89,43.86,43.87,81743.0,43.7181,43.7181,43.6882,43.6981,81743.0
2025-01-17 14:20:00,43.87,43.88,43.86,43.88,111806.0,43.6981,43.7081,43.6882,43.7081,111806.0
2025-01-17 14:30:00,43.88,43.89,43.87,43.89,116562.0,43.7081,43.7181,43.6981,43.7181,116562.0
2025-01-17 14:40:00,43.89,43.89,43.86,43.87,100888.0,43.7181,43.7181,43.6882,43.6981,100888.0
2025-01-17 14:50:00,43.87,43.87,43.84,43.84,150147.0,43.6981,43.6981,43.6683,43.6683,150147.0
2025-01-17 15:00:00,43.84,43.85,43.81,43.83,278117.0,43.6683,43.6782,43.6384,43.6583,278117.0
2025-01-17 15:10:00,43.83,43.84,43.82,43.82,147745.0,43.6583,43.6683,43.6483,43.6483,147745.0
2025-01-17 15:20:00,43.83,43.85,43.82,43.83,160804.0,43.6583,43.6782,43.6483,43.6583,160804.0
2025-01-17 15:30:00,43.83,43.85,43.82,43.83,214992.0,43.6583,43.6782,43.6483,43.6583,214992.0
2025-01-17 15:40:00,43.83,43.84,43.8,43.83,275700.0,43.6583,43.6683,43.6284,43.6583,275700.0
2025-01-17 15:50:00,43.83,43.84,43.8,43.82,315928.0,43.6583,43.6683,43.6284,43.6483,315928.0
2025-01-21 09:30:00,44.14,44.19,44.04,44.05,399881.0,43.9671,44.0169,43.8675,43.8774,399881.0
2025-01-21 09:40:00,44.05,44.1,44.01,44.07,99444.0,43.8774,43.9272,43.8376,43.8974,99444.0
2025-01-21 09:50:00,44.07,44.07,44.0,44.03,208037.0,43.8974,43.8974,43.8276,43.8575,208037.0
2025-01-21 10:00:00,44.02,44.05,44.01,44.04,256153.0,43.8476,43.8774,43.8376,43.8675,256153.0
2025-01-21 10:10:00,44.04,44.05,43.99,44.04,719318.0,43.8675,43.8774,43.8177,43.8675,719318.0
2025-01-21 10:20:00,44.04,44.07,44.03,44.06,297046.0,43.8675,43.8974,43.8575,43.8874,297046.0
2025-01-21 10:30:00,44.05,44.09,44.03,44.09,102975.0,43.8774,43.9173,43.8575,43.9173,102975.0
2025-01-21 10:40:00,44.09,44.11,44.06,44.08,112017.0,43.9173,43.9372,43.8874,43.9073,112017.0
2025-01-21 10:50:00,44.09,44.09,44.06,44.07,135478.0,43.9173,43.9173,43.8874,43.8974,135478.0
2025-01-21 11:00:00,44.07,44.13,44.05,44.13,282692.0,43.8974,43.9571,43.8774,43.9571,282692.0
2025-01-21 11:10:00,44.13,44.15,44.11,44.15,145824.0,43.9571,43.977,43.9372,43.977,145824.0
2025-01-21 11:20:00,44.15,44.18,44.14,44.18,130477.0,43.977,44.0069,43.9671,44.0069,130477.0
2025-01-21 11:30:00,44.18,44.2,44.17,44.18,147284.0,44.0069,44.0268,43.997,44.0069,147284.0
2025-01-21 11:40:00,44.18,44.2,44.15,44.2,608180.0,44.0069,44.0268,43.977,44.0268,608180.0
2025-01-21 11:50:00,44.19,44.23,44.18,44.22,80847.0,44.0169,44.0567,44.0069,44.0468,80847.0
2025-01-21 12:00:00,44.22,44.24,44.2,44.23,133674.0,44.0468,44.0667,44.0268,44.0567,133674.0
2025-01-21 12:10:00,44.23,44.25,44.21,44.23,102732.0,44.0567,44.0767,44.0368,44.0567,102732.0
2025-01-21 12:20:00,44.23,44.27,44.22,44.27,127855.0,44.0567,44.0966,44.0468,44.0966,127855.0
2025-01-21 12:30:00,44.26,44.27,44.24,44.26,97115.0,44.0866,44.0966,44.0667,44.0866,97115.0
2025-01-21 12:40:00,44.26,44.27,44.25,44.25,90237.0,44.0866,44.0966,44.0767,44.0767,90237.0
2025-01-21 12:50:00,44.26,44.27,44.23,44.23,211042.0,44.0866,44.0966,44.0567,44.0567,211042.0
2025-01-21 13:00:00,44.23,44.25,44.23,44.25,47246.0,44.0567,44.0767,44.0567,44.0767,47246.0
2025-01-21 13:10:00,44.25,44.27,44.24,44.25,82689.0,44.0767,44.0966,44.0667,44.0767,82689.0
2025-01-21 13:20:00,44.25,44.27,44.25,44.26,972758.0,44.0767,44.0966,44.0767,44.0866,972758.0
2025-01-21 13:30:00,44.26,44.27,44.24,44.25,93259.0,44.0866,44.0966,44.0667,44.0767,93259.0
2025-01-21 13:40:00,44.25,44.27,44.24,44.25,46894.0,44.0767,44.0966,44.0667,44.0767,46894.0
2025-01-21 13:50:00,44.25,44.26,44.25,44.26,245230.0,44.0767,44.0866,44.0767,44.0866,245230.0
2025-01-21 14:00:00,44.25,44.27,44.24,44.26,111838.0,44.0767,44.0966,44.0667,44.0866,111838.0
2025-01-21 14:10:00,44.26,44.26,44.22,44.23,247094.0,44.0866,44.0866,44.0468,44.0567,247094.0
2025-01-21 14:20:00,44.23,44.23,44.2,44.22,193776.0,44.0567,44.0567,44.0268,44.0468,193776.0
2025-01-21 14:30:00,44.22,44.22,44.19,44.2,180030.0,44.0468,44.0468,44.0169,44.0268,180030.0
2025-01-21 14:40:00,44.2,44.21,44.19,44.21,90006.0,44.0268,44.0368,44.0169,44.0368,90006.0
2025-01-21 14:50:00,44.21,44.23,44.19,44.22,184416.0,44.0368,44.0567,44.0169,44.0468,184416.0
2025-01-21 15:00:00,44.22,44.24,44.21,44.23,107540.0,44.0468,44.0667,44.0368,44.0567,107540.0
2025-01-21 15:10:00,44.24,44.24,44.23,44.23,169616.0,44.0667,44.0667,44.0567,44.0567,169616.0
2025-01-21 15:20:00,44.23,44.24,44.22,44.23,208656.0,44.0567,44.0667,44.0468,44.0567,208656.0
2025-01-21 15:30:00,44.23,44.23,44.2,44.23,185617.0,44.0567,44.0567,44.0268,44.0567,185617.0
2025-01-21 15:40:00,44.23,44.23,44.2,44.2,81596.0,44.0567,44.0567,44.0268,44.0268,81596.0
2025-01-21 15:50:00,44.2,44.22,44.19,44.22,304082.0,44.0268,44.0468,44.0169,44.0468,304082.0
2025-01-22 09:30:00,44.21,44.26,44.03,44.07,245993.0,44.0368,44.0866,43.8575,43.8974,245993.0
2025-01-22 09:40:00,44.07,44.15,44.06,44.15,110812.0,43.8974,43.977,43.8874,43.977,110812.0
2025-01-22 09:50:00,44.15,44.15,44.12,44.13,177922.0,43.977,43.977,43.9472,43.9571,177922.0
2025-01-22 10:00:00,44.12,44.19,44.11,44.18,327113.0,43.9472,44.0169,43.9372,44.0069,327113.0
2025-01-22 10:10:00,44.19,44.25,44.17,44.22,178501.0,44.0169,44.0767,43.997,44.0468,178501.0
2025-01-22 10:20:00,44.21,44.23,44.2,44.21,210513.0,44.0368,44.0567,44.0268,44.0368,210513.0
2025-01-22 10:30:00,44.2,44.22,44.2,44.2,217410.0,44.0268,44.0468,44.0268,44.0268,217410.0
2025-01-22 10:40:00,44.2,44.21,44.17,44.18,99456.0,44.0268,44.0368,43.997,44.0069,99456.0
2025-01-22 10:50:00,44.18,44.19,44.16,44.18,82626.0,44.0069,44.0169,43.987,44.0069,82626.0
2025-01-22 11:00:00,44.18,44.2,44.16,44.18,68936.0,44.0069,44.0268,43.987,44.0069,68936.0
2025-01-22 11:10:00,44.17,44.17,44.13,44.16,102393.0,43.997,43.997,43.9571,43.987,102393.0
2025-01-22 11:20:00,44.17,44.18,44.15,44.17,53548.0,43.997,44.0069,43.977,43.997,53548.0
2025-01-22 11:30:00,44.17,44.23,44.16,44.23,77927.0,43.997,44.0567,43.987,44.0567,77927.0
2025-01-22 11:40:00,44.23,44.23,44.21,44.22,131485.0,44.0567,44.0567,44.0368,44.0468,131485.0
2025-01-22 11:50:00,44.21,44.24,44.21,44.23,82804.0,44.0368,44.0667,44.0368,44.0567,82804.0
2025-01-22 12:00:00,44.23,44.24,44.22,44.23,71725.0,44.0567,44.0667,44.0468,44.0567,71725.0
2025-01-22 12:10:00,44.24,44.25,44.23,44.23,138905.0,44.0667,44.0767,44.0567,44.0567,138905.0
2025-01-22 12:20:00,44.23,44.24,44.23,44.23,85185.0,44.0567,44.0667,44.0567,44.0567,85185.0
2025-01-22 12:30:00,44.23,44.25,44.23,44.23,62812.0,44.0567,44.0767,44.0567,44.0567,62812.0
2025-01-22 12:40:00,44.23,44.24,44.21,44.22,58184.0,44.0567,44.0667,44.0368,44.0468,58184.0
2025-01-22 12:50:00,44.22,44.23,44.21,44.23,148165.0,44.0468,44.0567,44.0368,44.0567,148165.0
2025-01-22 13:00:00,44.23,44.24,44.2,44.23,133983.0,44.0567,44.0667,44.0268,44.0567,133983.0
2025-01-22 13:10:00,44.23,44.26,44.22,44.25,125056.0,44.0567,44.0866,44.0468,44.0767,125056.0
2025-01-22 13:20:00,44.25,44.28,44.25,44.26,78789.0,44.0767,44.1065,44.0767,44.0866,78789.0
2025-01-22 13:30:00,44.26,44.28,44.25,44.28,83000.0,44.0866,44.1065,44.0767,44.1065,83000.0
2025-01-22 13:40:00,44.28,44.28,44.27,44.27,43442.0,44.1065,44.1065,44.0966,44.0966,43442.0
2025-01-22 13:50:00,44.27,44.28,44.23,44.25,159189.0,44.0966,44.1065,44.0567,44.0767,159189.0
2025-01-22 14:00:00,44.24,44.25,44.23,44.23,54204.0,44.0667,44.0767,44.0567,44.0567,54204.0
2025-01-22 14:10:00,44.23,44.26,44.23,44.26,104669.0,44.0567,44.0866,44.0567,44.0866,104669.0
2025-01-22 14:20:00,44.26,44.26,44.23,44.23,68713.0,44.0866,44.0866,44.0567,44.0567,68713.0
2025-01-22 14:30:00,44.23,44.24,44.22,44.23,329054.0,44.0567,44.0667,44.0468,44.0567,329054.0
2025-01-22 14:40:00,44.23,44.25,44.23,44.25,90264.0,44.0567,44.0767,44.0567,44.0767,90264.0
2025-01-22 14:50:00,44.25,44.25,44.22,44.23,175266.0,44.0767,44.0767,44.0468,44.0567,175266.0
2025-01-22 15:00:00,44.23,44.24,44.21,44.23,143390.0,44.0567,44.0667,44.0368,44.0567,143390.0
2025-01-22 15:10:00,44.24,44.24,44.22,44.24,127264.0,44.0667,44.0667,44.0468,44.0667,127264.0
2025-01-22 15:20:00,44.23,44.24,44.22,44.22,137734.0,44.0567,44.0667,44.0468,44.0468,137734.0
2025-01-22 15:30:00,44.23,44.23,44.2,44.22,119849.0,44.0567,44.0567,44.0268,44.0468,119849.0
2025-01-22 15:40:00,44.22,44.22,44.17,44.18,120294.0,44.0468,44.0468,43.997,44.0069,120294.0
2025-01-22 15:50:00,44.18,44.19,44.16,44.18,583574.0,44.0069,44.0169,43.987,44.0069,583574.0
2025-01-23 09:30:00,44.14,44.16,44.1,44.12,219922.0,43.9671,43.987,43.9272,43.9472,219922.0
2025-01-23 09:40:00,44.12,44.13,44.06,44.1,74307.0,43.9472,43.9571,43.8874,43.9272,74307.0
2025-01-23 09:50:00,44.1,44.13,44.09,44.12,56353.0,43.9272,43.9571,43.9173,43.9472,56353.0
2025-01-23 10:00:00,44.13,44.15,44.12,44.13,186253.0,43.9571,43.977,43.9472,43.9571,186253.0
2025-01-23 10:10:00,44.13,44.19,44.12,44.16,250621.0,43.9571,44.0169,43.9472,43.987,250621.0
2025-01-23 10:20:00,44.15,44.19,44.15,44.18,149150.0,43.977,44.0169,43.977,44.0069,149150.0
2025-01-23 10:30:00,44.19,44.22,44.17,44.2,248154.0,44.0169,44.0468,43.997,44.0268,248154.0
2025-01-23 10:40:00,44.21,44.21,44.18,44.21,88373.0,44.0368,44.0368,44.0069,44.0368,88373.0
2025-01-23 10:50:00,44.21,44.21,44.18,44.18,90041.0,44.0368,44.0368,44.0069,44.0069,90041.0
2025-01-23 11:00:00,44.17,44.19,44.15,44.18,145495.0,43.997,44.0169,43.977,44.0069,145495.0
2025-01-23 11:10:00,44.17,44.19,44.11,44.19,254397.0,43.997,44.0169,43.9372,44.0169,254397.0
2025-01-23 11:20:00,44.19,44.23,44.18,44.22,124525.0,44.0169,44.0567,44.0069,44.0468,124525.0
2025-01-23 11:30:00,44.23,44.26,44.22,44.23,95446.0,44.0567,44.0866,44.0468,44.0567,95446.0
2025-01-23 11:40:00,44.23,44.32,44.22,44.32,196055.0,44.0567,44.1464,44.0468,44.1464,196055.0
2025-01-23 11:50:00,44.32,44.33,44.24,44.27,161197.0,44.1464,44.1563,44.0667,44.0966,161197.0
2025-01-23 12:00:00,44.26,44.27,44.24,44.26,150255.0,44.0866,44.0966,44.0667,44.0866,150255.0
2025-01-23 12:10:00,44.26,44.27,44.25,44.26,131574.0,44.0866,44.0966,44.0767,44.0866,131574.0
2025-01-23 12:20:00,44.26,44.26,44.24,44.26,154981.0,44.0866,44.0866,44.0667,44.0866,154981.0
2025-01-23 12:30:00,44.26,44.28,44.25,44.28,139562.0,44.0866,44.1065,44.0767,44.1065,139562.0
2025-01-23 12:40:00,44.27,44.32,44.27,44.31,42867.0,44.0966,44.1464,44.0966,44.1364,42867.0
2025-01-23 12:50:00,44.32,44.34,44.31,44.33,84847.0,44.1464,44.1663,44.1364,44.1563,84847.0
2025-01-23 13:00:00,44.32,44.33,44.31,44.33,58749.0,44.1464,44.1563,44.1364,44.1563,58749.0
2025-01-23 13:10:00,44.32,44.35,44.31,44.33,59593.0,44.1464,44.1763,44.1364,44.1563,59593.0
2025-01-23 13:20:00,44.33,44.34,44.3,44.3,112914.0,44.1563,44.1663,44.1265,44.1265,112914.0
2025-01-23 13:30:00,44.3,44.32,44.29,44.31,233827.0,44.1265,44.1464,44.1165,44.1364,233827.0
2025-01-23 13:40:00,44.3,44.31,44.28,44.3,124471.0,44.1265,44.1364,44.1065,44.1265,124471.0
2025-01-23 13:50:00,44.3,44.31,44.29,44.3,106212.0,44.1265,44.1364,44.1165,44.1265,106212.0
2025-01-23 14:00:00,44.3,44.31,44.28,44.29,81381.0,44.1265,44.1364,44.1065,44.1165,81381.0
2025-01-23 14:10:00,44.28,44.29,44.26,44.27,137081.0,44.1065,44.1165,44.0866,44.0966,137081.0
2025-01-23 14:20:00,44.28,44.3,44.26,44.29,80941.0,44.1065,44.1265,44.0866,44.1165,80941.0
2025-01-23 14:30:00,44.3,44.31,44.29,44.31,125007.0,44.1265,44.1364,44.1165,44.1364,125007.0
2025-01-23 14:40:00,44.3,44.32,44.29,44.3,98810.0,44.1265,44.1464,44.1165,44.1265,98810.0
2025-01-23 14:50:00,44.29,44.3,44.29,44.3,170882.0,44.1165,44.1265,44.1165,44.1265,170882.0
2025-01-23 15:00:00,44.29,44.32,44.28,44.32,114191.0,44.1165,44.1464,44.1065,44.1464,114191.0
2025-01-23 15:10:00,44.31,44.36,44.31,44.33,189519.0,44.1364,44.1862,44.1364,44.1563,189519.0
2025-01-23 15:20:00,44.33,44.35,44.32,44.32,121683.0,44.1563,44.1763,44.1464,44.1464,121683.0
2025-01-23 15:30:00,44.33,44.33,44.31,44.32,219261.0,44.1563,44.1563,44.1364,44.1464,219261.0
2025-01-23 15:40:00,44.32,44.32,44.3,44.32,79643.0,44.1464,44.1464,44.1265,44.1464,79643.0
2025-01-23 15:50:00,44.32,44.36,44.31,44.35,157169.0,44.1464,44.1862,44.1364,44.1763,157169.0
2025-01-24 09:30:00,44.52,44.55,44.42,44.43,199688.0,44.3456,44.3755,44.246,44.2559,199688.0
2025-01-24 09:40:00,44.42,44.48,44.4,44.42,108110.0,44.246,44.3057,44.2261,44.246,108110.0
2025-01-24 09:50:00,44.42,44.43,44.36,44.38,118855.0,44.246,44.2559,44.1862,44.2061,118855.0
2025-01-24 10:00:00,44.37,44.46,44.36,44.45,248918.0,44.1962,44.2858,44.1862,44.2759,248918.0
2025-01-24 10:10:00,44.46,44.47,44.43,44.45,204271.0,44.2858,44.2958,44.2559,44.2759,204271.0
2025-01-24 10:20:00,44.44,44.47,44.43,44.44,80517.0,44.2659,44.2958,44.2559,44.2659,80517.0
2025-01-24 10:30:00,44.44,44.46,44.43,44.44,153198.0,44.2659,44.2858,44.2559,44.2659,153198.0
2025-01-24 10:40:00,44.44,44.48,44.43,44.48,61028.0,44.2659,44.3057,44.2559,44.3057,61028.0
2025-01-24 10:50:00,44.47,44.52,44.47,44.5,438374.0,44.2958,44.3456,44.2958,44.3257,438374.0
2025-01-24 11:00:00,44.49,44.54,44.49,44.54,80066.0,44.3157,44.3655,44.3157,44.3655,80066.0
2025-01-24 11:10:00,44.54,44.57,44.53,44.56,134455.0,44.3655,44.3954,44.3556,44.3854,134455.0
2025-01-24 11:20:00,44.55,44.61,44.55,44.6,101579.0,44.3755,44.4352,44.3755,44.4253,101579.0
2025-01-24 11:30:00,44.6,44.63,44.6,44.62,127204.0,44.4253,44.4552,44.4253,44.4452,127204.0
2025-01-24 11:40:00,44.62,44.63,44.57,44.59,97798.0,44.4452,44.4552,44.3954,44.4153,97798.0
2025-01-24 11:50:00,44.59,44.59,44.55,44.56,127947.0,44.4153,44.4153,44.3755,44.3854,127947.0
2025-01-24 12:00:00,44.56,44.59,44.54,44.59,84657.0,44.3854,44.4153,44.3655,44.4153,84657.0
2025-01-24 12:10:00,44.59,44.6,44.58,44.59,65265.0,44.4153,44.4253,44.4054,44.4153,65265.0
2025-01-24 12:20:00,44.59,44.61,44.57,44.58,54146.0,44.4153,44.4352,44.3954,44.4054,54146.0
2025-01-24 12:30:00,44.58,44.6,44.57,44.6,118192.0,44.4054,44.4253,44.3954,44.4253,118192.0
2025-01-24 12:40:00,44.59,44.62,44.59,44.6,70712.0,44.4153,44.4452,44.4153,44.4253,70712.0
2025-01-24 12:50:00,44.6,44.61,44.56,44.57,98615.0,44.4253,44.4352,44.3854,44.3954,98615.0
2025-01-24 13:00:00,44.56,44.58,44.56,44.57,66308.0,44.3854,44.4054,44.3854,44.3954,66308.0
2025-01-24 13:10:00,44.56,44.58,44.56,44.57,46165.0,44.3854,44.4054,44.3854,44.3954,46165.0
2025-01-24 13:20:00,44.57,44.57,44.53,44.54,53353.0,44.3954,44.3954,44.3556,44.3655,53353.0
2025-01-24 13:30:00,44.54,44.55,44.51,44.53,83424.0,44.3655,44.3755,44.3356,44.3556,83424.0
2025-01-24 13:40:00,44.54,44.54,44.51,44.52,61875.0,44.3655,44.3655,44.3356,44.3456,61875.0
2025-01-24 13:50:00,44.53,44.53,44.48,44.5,108477.0,44.3556,44.3556,44.3057,44.3257,108477.0
2025-01-24 14:00:00,44.5,44.52,44.49,44.52,97644.0,44.3257,44.3456,44.3157,44.3456,97644.0
2025-01-24 14:10:00,44.52,44.53,44.5,44.52,97982.0,44.3456,44.3556,44.3257,44.3456,97982.0
2025-01-24 14:20:00,44.52,44.53,44.51,44.51,95732.0,44.3456,44.3556,44.3356,44.3356,95732.0
2025-01-24 14:30:00,44.52,44.54,44.52,44.54,146698.0,44.3456,44.3655,44.3456,44.3655,146698.0
2025-01-24 14:40:00,44.54,44.56,44.52,44.55,88842.0,44.3655,44.3854,44.3456,44.3755,88842.0
2025-01-24 14:50:00,44.55,44.57,44.54,44.55,273249.0,44.3755,44.3954,44.3655,44.3755,273249.0
2025-01-24 15:00:00,44.55,44.56,44.54,44.55,160706.0,44.3755,44.3854,44.3655,44.3755,160706.0
2025-01-24 15:10:00,44.54,44.57,44.54,44.57,69263.0,44.3655,44.3954,44.3655,44.3954,69263.0
2025-01-24 15:20:00,44.57,44.57,44.55,44.55,125429.0,44.3954,44.3954,44.3755,44.3755,125429.0
2025-01-24 15:30:00,44.55,44.56,44.54,44.55,87528.0,44.3755,44.3854,44.3655,44.3755,87528.0
2025-01-24 15:40:00,44.55,44.56,44.54,44.55,92493.0,44.3755,44.3854,44.3655,44.3755,92493.0
2025-01-24 15:50:00,44.56,44.58,44.54,44.58,551810.0,44.3854,44.4054,44.3655,44.4054,551810.0
2025-01-27 09:30:00,44.0,44.0,43.8,43.9,839534.0,43.8276,43.8276,43.6284,43.728,839534.0
2025-01-27 09:40:00,43.89,43.96,43.89,43.93,171745.0,43.7181,43.7878,43.7181,43.7579,171745.0
2025-01-27 09:50:00,43.91,43.95,43.84,43.94,108315.0,43.738,43.7778,43.6683,43.7679,108315.0
2025-01-27 10:00:00,43.94,43.94,43.8,43.84,559471.0,43.7679,43.7679,43.6284,43.6683,559471.0
2025-01-27 10:10:00,43.84,43.89,43.81,43.83,285479.0,43.6683,43.7181,43.6384,43.6583,285479.0
2025-01-27 10:20:00,43.83,43.89,43.83,43.87,157884.0,43.6583,43.7181,43.6583,43.6981,157884.0
2025-01-27 10:30:00,43.87,43.89,43.83,43.88,198110.0,43.6981,43.7181,43.6583,43.7081,198110.0
2025-01-27 10:40:00,43.88,43.92,43.87,43.88,161537.0,43.7081,43.7479,43.6981,43.7081,161537.0
2025-01-27 10:50:00,43.88,43.91,43.86,43.87,201722.0,43.7081,43.738,43.6882,43.6981,201722.0
2025-01-27 11:00:00,43.87,43.9,43.85,43.87,283390.0,43.6981,43.728,43.6782,43.6981,283390.0
2025-01-27 11:10:00,43.87,43.88,43.83,43.85,247003.0,43.6981,43.7081,43.6583,43.6782,247003.0
2025-01-27 11:20:00,43.84,43.85,43.78,43.8,428957.0,43.6683,43.6782,43.6085,43.6284,428957.0
2025-01-27 11:30:00,43.8,43.82,43.74,43.77,146884.0,43.6284,43.6483,43.5686,43.5985,146884.0
2025-01-27 11:40:00,43.77,43.82,43.74,43.81,85913.0,43.5985,43.6483,43.5686,43.6384,85913.0
2025-01-27 11:50:00,43.81,43.82,43.77,43.8,99285.0,43.6384,43.6483,43.5985,43.6284,99285.0
2025-01-27 12:00:00,43.81,43.83,43.77,43.78,102855.0,43.6384,43.6583,43.5985,43.6085,102855.0
2025-01-27 12:10:00,43.78,43.79,43.76,43.76,434190.0,43.6085,43.6185,43.5886,43.5886,434190.0
2025-01-27 12:20:00,43.77,43.84,43.75,43.82,340957.0,43.5985,43.6683,43.5786,43.6483,340957.0
2025-01-27 12:30:00,43.82,43.87,43.81,43.85,105528.0,43.6483,43.6981,43.6384,43.6782,105528.0
2025-01-27 12:40:00,43.84,43.85,43.81,43.82,129773.0,43.6683,43.6782,43.6384,43.6483,129773.0
2025-01-27 12:50:00,43.82,43.82,43.75,43.76,114566.0,43.6483,43.6483,43.5786,43.5886,114566.0
2025-01-27 13:00:00,43.75,43.83,43.74,43.83,171304.0,43.5786,43.6583,43.5686,43.6583,171304.0
2025-01-27 13:10:00,43.83,43.84,43.78,43.79,174495.0,43.6583,43.6683,43.6085,43.6185,174495.0
2025-01-27 13:20:00,43.79,43.81,43.75,43.76,67092.0,43.6185,43.6384,43.5786,43.5886,67092.0
2025-01-27 13:30:00,43.76,43.8,43.74,43.78,98524.0,43.5886,43.6284,43.5686,43.6085,98524.0
2025-01-27 13:40:00,43.79,43.82,43.78,43.8,267090.0,43.6185,43.6483,43.6085,43.6284,267090.0
2025-01-27 13:50:00,43.79,43.81,43.77,43.77,56732.0,43.6185,43.6384,43.5985,43.5985,56732.0
2025-01-27 14:00:00,43.78,43.82,43.77,43.79,157662.0,43.6085,43.6483,43.5985,43.6185,157662.0
2025-01-27 14:10:00,43.8,43.82,43.78,43.82,78617.0,43.6284,43.6483,43.6085,43.6483,78617.0
2025-01-27 14:20:00,43.82,43.86,43.8,43.86,56793.0,43.6483,43.6882,43.6284,43.6882,56793.0
2025-01-27 14:30:00,43.86,43.86,43.83,43.84,133090.0,43.6882,43.6882,43.6583,43.6683,133090.0
2025-01-27 14:40:00,43.84,43.85,43.77,43.78,78081.0,43.6683,43.6782,43.5985,43.6085,78081.0
2025-01-27 14:50:00,43.77,43.8,43.75,43.78,88655.0,43.5985,43.6284,43.5786,43.6085,88655.0
2025-01-27 15:00:00,43.78,43.81,43.76,43.79,175295.0,43.6085,43.6384,43.5886,43.6185,175295.0
2025-01-27 15:10:00,43.78,43.81,43.78,43.8,196429.0,43.6085,43.6384,43.6085,43.6284,196429.0
2025-01-27 15:20:00,43.8,43.83,43.8,43.81,135471.0,43.6284,43.6583,43.6284,43.6384,135471.0
2025-01-27 15:30:00,43.81,43.83,43.8,43.82,85620.0,43.6384,43.6583,43.6284,43.6483,85620.0
2025-01-27 15:40:00,43.83,43.85,43.81,43.84,86530.0,43.6583,43.6782,43.6384,43.6683,86530.0
2025-01-27 15:50:00,43.84,43.85,43.79,43.85,303893.0,43.6683,43.6782,43.6185,43.6782,303893.0
2025-01-28 09:30:00,43.88,43.88,43.66,43.7,218835.0,43.7081,43.7081,43.489,43.5288,218835.0
2025-01-28 09:40:00,43.7,43.72,43.63,43.65,163769.0,43.5288,43.5487,43.4591,43.479,163769.0
2025-01-28 09:50:00,43.65,43.75,43.65,43.7,111125.0,43.479,43.5786,43.479,43.5288,111125.0
2025-01-28 10:00:00,43.7,43.82,43.7,43.77,427066.0,43.5288,43.6483,43.5288,43.5985,427066.0
2025-01-28 10:10:00,43.76,43.79,43.75,43.77,424567.0,43.5886,43.6185,43.5786,43.5985,424567.0
2025-01-28 10:20:00,43.77,43.83,43.77,43.8,108258.0,43.5985,43.6583,43.5985,43.6284,108258.0
2025-01-28 10:30:00,43.8,43.81,43.76,43.8,128217.0,43.6284,43.6384,43.5886,43.6284,128217.0
2025-01-28 10:40:00,43.8,43.81,43.74,43.77,66121.0,43.6284,43.6384,43.5686,43.5985,66121.0
2025-01-28 10:50:00,43.77,43.78,43.72,43.74,172010.0,43.5985,43.6085,43.5487,43.5686,172010.0
2025-01-28 11:00:00,43.74,43.78,43.73,43.77,205085.0,43.5686,43.6085,43.5587,43.5985,205085.0
2025-01-28 11:10:00,43.77,43.78,43.73,43.74,263650.0,43.5985,43.6085,43.5587,43.5686,263650.0
2025-01-28 11:20:00,43.73,43.75,43.68,43.69,202018.0,43.5587,43.5786,43.5089,43.5188,202018.0
2025-01-28 11:30:00,43.69,43.71,43.66,43.7,102706.0,43.5188,43.5388,43.489,43.5288,102706.0
2025-01-28 11:40:00,43.69,43.72,43.65,43.71,134107.0,43.5188,43.5487,43.479,43.5388,134107.0
2025-01-28 11:50:00,43.72,43.75,43.68,43.73,209369.0,43.5487,43.5786,43.5089,43.5587,209369.0
2025-01-28 12:00:00,43.73,43.78,43.73,43.77,143787.0,43.5587,43.6085,43.5587,43.5985,143787.0
2025-01-28 12:10:00,43.77,43.8,43.77,43.79,90659.0,43.5985,43.6284,43.5985,43.6185,90659.0
2025-01-28 12:20:00,43.79,43.81,43.78,43.8,111692.0,43.6185,43.6384,43.6085,43.6284,111692.0
2025-01-28 12:30:00,43.8,43.81,43.8,43.81,134957.0,43.6284,43.6384,43.6284,43.6384,134957.0
2025-01-28 12:40:00,43.81,43.81,43.78,43.81,78135.0,43.6384,43.6384,43.6085,43.6384,78135.0
2025-01-28 12:50:00,43.81,43.83,43.8,43.81,392409.0,43.6384,43.6583,43.6284,43.6384,392409.0
2025-01-28 13:00:00,43.82,43.84,43.8,43.83,123422.0,43.6483,43.6683,43.6284,43.6583,123422.0
2025-01-28 13:10:00,43.84,43.88,43.83,43.87,78633.0,43.6683,43.7081,43.6583,43.6981,78633.0
2025-01-28 13:20:00,43.86,43.88,43.85,43.86,60822.0,43.6882,43.7081,43.6782,43.6882,60822.0
2025-01-28 13:30:00,43.87,43.9,43.85,43.86,192013.0,43.6981,43.728,43.6782,43.6882,192013.0
2025-01-28 13:40:00,43.86,43.87,43.83,43.84,86138.0,43.6882,43.6981,43.6583,43.6683,86138.0
2025-01-28 13:50:00,43.84,43.87,43.84,43.87,42400.0,43.6683,43.6981,43.6683,43.6981,42400.0
2025-01-28 14:00:00,43.87,43.88,43.84,43.84,92864.0,43.6981,43.7081,43.6683,43.6683,92864.0
2025-01-28 14:10:00,43.84,43.85,43.83,43.84,108677.0,43.6683,43.6782,43.6583,43.6683,108677.0
2025-01-28 14:20:00,43.84,43.87,43.84,43.87,145877.0,43.6683,43.6981,43.6683,43.6981,145877.0
2025-01-28 14:30:00,43.87,43.93,43.86,43.93,126620.0,43.6981,43.7579,43.6882,43.7579,126620.0
2025-01-28 14:40:00,43.93,44.02,43.93,44.0,98931.0,43.7579,43.8476,43.7579,43.8276,98931.0
2025-01-28 14:50:00,44.0,44.03,43.97,44.02,112816.0,43.8276,43.8575,43.7977,43.8476,112816.0
2025-01-28 15:00:00,44.02,44.06,44.01,44.06,203874.0,43.8476,43.8874,43.8376,43.8874,203874.0
2025-01-28 15:10:00,44.05,44.08,44.03,44.07,151419.0,43.8774,43.9073,43.8575,43.8974,151419.0
2025-01-28 15:20:00,44.07,44.1,44.06,44.09,117253.0,43.8974,43.9272,43.8874,43.9173,117253.0
2025-01-28 15:30:00,44.09,44.14,44.08,44.09,185105.0,43.9173,43.9671,43.9073,43.9173,185105.0
2025-01-28 15:40:00,44.09,44.11,44.07,44.09,131246.0,43.9173,43.9372,43.8974,43.9173,131246.0
2025-01-28 15:50:00,44.09,44.14,44.08,44.13,358957.0,43.9173,43.9671,43.9073,43.9571,358957.0
2025-01-29 09:30:00,44.33,44.37,44.23,44.29,1178787.0,44.1563,44.1962,44.0567,44.1165,1178787.0
2025-01-29 09:40:00,44.3,44.34,44.19,44.2,195120.0,44.1265,44.1663,44.0169,44.0268,195120.0
2025-01-29 09:50:00,44.2,44.35,44.2,44.34,158156.0,44.0268,44.1763,44.0268,44.1663,158156.0
2025-01-29 10:00:00,44.34,44.37,44.31,44.37,172590.0,44.1663,44.1962,44.1364,44.1962,172590.0
2025-01-29 10:10:00,44.36,44.37,44.32,44.37,138196.0,44.1862,44.1962,44.1464,44.1962,138196.0
2025-01-29 10:20:00,44.36,44.38,44.28,44.3,123469.0,44.1862,44.2061,44.1065,44.1265,123469.0
2025-01-29 10:30:00,44.29,44.36,44.28,44.33,132877.0,44.1165,44.1862,44.1065,44.1563,132877.0
2025-01-29 10:40:00,44.34,44.41,44.32,44.41,79021.0,44.1663,44.236,44.1464,44.236,79021.0
2025-01-29 10:50:00,44.41,44.43,44.38,44.41,82931.0,44.236,44.2559,44.2061,44.236,82931.0
2025-01-29 11:00:00,44.41,44.45,44.33,44.37,120205.0,44.236,44.2759,44.1563,44.1962,120205.0
2025-01-29 11:10:00,44.37,44.37,44.32,44.33,691034.0,44.1962,44.1962,44.1464,44.1563,691034.0
2025-01-29 11:20:00,44.33,44.35,44.32,44.32,132817.0,44.1563,44.1763,44.1464,44.1464,132817.0
2025-01-29 11:30:00,44.31,44.33,44.27,44.27,86721.0,44.1364,44.1563,44.0966,44.0966,86721.0
2025-01-29 11:40:00,44.27,44.28,44.23,44.23,83764.0,44.0966,44.1065,44.0567,44.0567,83764.0
2025-01-29 11:50:00,44.23,44.24,44.15,44.17,165695.0,44.0567,44.0667,43.977,43.997,165695.0
2025-01-29 12:00:00,44.17,44.24,44.17,44.19,159775.0,43.997,44.0667,43.997,44.0169,159775.0
2025-01-29 12:10:00,44.18,44.24,44.18,44.23,64252.0,44.0069,44.0667,44.0069,44.0567,64252.0
2025-01-29 12:20:00,44.23,44.27,44.21,44.22,97907.0,44.0567,44.0966,44.0368,44.0468,97907.0
2025-01-29 12:30:00,44.23,44.27,44.23,44.25,45315.0,44.0567,44.0966,44.0567,44.0767,45315.0
2025-01-29 12:40:00,44.25,44.27,44.24,44.26,106098.0,44.0767,44.0966,44.0667,44.0866,106098.0
2025-01-29 12:50:00,44.27,44.28,44.25,44.25,121152.0,44.0966,44.1065,44.0767,44.0767,121152.0
2025-01-29 13:00:00,44.25,44.26,44.09,44.2,376331.0,44.0767,44.0866,43.9173,44.0268,376331.0
2025-01-29 13:10:00,44.21,44.23,44.17,44.2,90295.0,44.0368,44.0567,43.997,44.0268,90295.0
2025-01-29 13:20:00,44.2,44.23,44.18,44.23,62061.0,44.0268,44.0567,44.0069,44.0567,62061.0
2025-01-29 13:30:00,44.23,44.25,44.21,44.22,174643.0,44.0567,44.0767,44.0368,44.0468,174643.0
2025-01-29 13:40:00,44.21,44.24,44.2,44.24,145106.0,44.0368,44.0667,44.0268,44.0667,145106.0
2025-01-29 13:50:00,44.23,44.24,44.19,44.19,95437.0,44.0567,44.0667,44.0169,44.0169,95437.0
2025-01-29 14:00:00,44.19,44.21,44.11,44.14,213016.0,44.0169,44.0368,43.9372,43.9671,213016.0
2025-01-29 14:10:00,44.15,44.15,44.09,44.12,135659.0,43.977,43.977,43.9173,43.9472,135659.0
2025-01-29 14:20:00,44.12,44.15,44.11,44.11,72093.0,43.9472,43.977,43.9372,43.9372,72093.0
2025-01-29 14:30:00,44.11,44.23,44.09,44.22,196434.0,43.9372,44.0567,43.9173,44.0468,196434.0
2025-01-29 14:40:00,44.22,44.29,44.21,44.23,155683.0,44.0468,44.1165,44.0368,44.0567,155683.0
2025-01-29 14:50:00,44.23,44.3,44.2,44.23,89339.0,44.0567,44.1265,44.0268,44.0567,89339.0
2025-01-29 15:00:00,44.23,44.25,44.17,44.21,85101.0,44.0567,44.0767,43.997,44.0368,85101.0
2025-01-29 15:10:00,44.22,44.25,44.16,44.21,110502.0,44.0468,44.0767,43.987,44.0368,110502.0
2025-01-29 15:20:00,44.21,44.27,44.2,44.25,233702.0,44.0368,44.0966,44.0268,44.0767,233702.0
2025-01-29 15:30:00,44.25,44.26,44.2,44.21,216432.0,44.0767,44.0866,44.0268,44.0368,216432.0
2025-01-29 15:40:00,44.21,44.22,44.16,44.18,1007857.0,44.0368,44.0468,43.987,44.0069,1007857.0
2025-01-29 15:50:00,44.18,44.19,44.13,44.15,654276.0,44.0069,44.0169,43.9571,43.977,654276.0
2025-01-30 09:30:00,44.44,44.55,44.41,44.55,420979.0,44.2659,44.3755,44.236,44.3755,420979.0
2025-01-30 09:40:00,44.55,44.6,44.5,44.58,349974.0,44.3755,44.4253,44.3257,44.4054,349974.0
2025-01-30 09:50:00,44.58,44.6,44.55,44.57,234869.0,44.4054,44.4253,44.3755,44.3954,234869.0
2025-01-30 10:00:00,44.57,44.62,44.55,44.61,412227.0,44.3954,44.4452,44.3755,44.4352,412227.0
2025-01-30 10:10:00,44.62,44.64,44.6,44.61,519061.0,44.4452,44.4651,44.4253,44.4352,519061.0
2025-01-30 10:20:00,44.61,44.68,44.6,44.63,131366.0,44.4352,44.505,44.4253,44.4552,131366.0
2025-01-30 10:30:00,44.62,44.71,44.62,44.7,172537.0,44.4452,44.5348,44.4452,44.5249,172537.0
2025-01-30 10:40:00,44.71,44.78,44.7,44.77,226030.0,44.5348,44.6046,44.5249,44.5946,226030.0
2025-01-30 10:50:00,44.76,44.79,44.67,44.69,181993.0,44.5847,44.6145,44.495,44.5149,181993.0
2025-01-30 11:00:00,44.68,44.72,44.67,44.71,388193.0,44.505,44.5448,44.495,44.5348,388193.0
2025-01-30 11:10:00,44.71,44.73,44.68,44.7,153911.0,44.5348,44.5548,44.505,44.5249,153911.0
2025-01-30 11:20:00,44.71,44.78,44.71,44.78,139203.0,44.5348,44.6046,44.5348,44.6046,139203.0
2025-01-30 11:30:00,44.77,44.82,44.75,44.82,149938.0,44.5946,44.6444,44.5747,44.6444,149938.0
2025-01-30 11:40:00,44.82,44.82,44.77,44.79,91811.0,44.6444,44.6444,44.5946,44.6145,91811.0
2025-01-30 11:50:00,44.8,44.83,44.79,44.81,69385.0,44.6245,44.6544,44.6145,44.6345,69385.0
2025-01-30 12:00:00,44.81,44.82,44.74,44.74,82123.0,44.6345,44.6444,44.5647,44.5647,82123.0
2025-01-30 12:10:00,44.75,44.75,44.68,44.71,98290.0,44.5747,44.5747,44.505,44.5348,98290.0
2025-01-30 12:20:00,44.71,44.72,44.67,44.7,84836.0,44.5348,44.5448,44.495,44.5249,84836.0
2025-01-30 12:30:00,44.7,44.76,44.69,44.75,209314.0,44.5249,44.5847,44.5149,44.5747,209314.0
2025-01-30 12:40:00,44.75,44.77,44.73,44.76,105246.0,44.5747,44.5946,44.5548,44.5847,105246.0
2025-01-30 12:50:00,44.76,44.77,44.75,44.76,75473.0,44.5847,44.5946,44.5747,44.5847,75473.0
2025-01-30 13:00:00,44.76,44.8,44.75,44.79,121998.0,44.5847,44.6245,44.5747,44.6145,121998.0
2025-01-30 13:10:00,44.79,44.8,44.78,44.79,50437.0,44.6145,44.6245,44.6046,44.6145,50437.0
2025-01-30 13:20:00,44.79,44.82,44.78,44.8,70216.0,44.6145,44.6444,44.6046,44.6245,70216.0
2025-01-30 13:30:00,44.8,44.84,44.8,44.84,55229.0,44.6245,44.6643,44.6245,44.6643,55229.0
2025-01-30 13:40:00,44.84,44.86,44.83,44.86,82951.0,44.6643,44.6843,44.6544,44.6843,82951.0
2025-01-30 13:50:00,44.86,44.88,44.85,44.87,116466.0,44.6843,44.7042,44.6743,44.6942,116466.0
2025-01-30 14:00:00,44.86,44.89,44.85,44.86,122963.0,44.6843,44.7141,44.6743,44.6843,122963.0
2025-01-30 14:10:00,44.87,44.88,44.86,44.87,110597.0,44.6942,44.7042,44.6843,44.6942,110597.0
2025-01-30 14:20:00,44.87,44.89,44.86,44.89,102361.0,44.6942,44.7141,44.6843,44.7141,102361.0
2025-01-30 14:30:00,44.88,44.91,44.87,44.91,86397.0,44.7042,44.7341,44.6942,44.7341,86397.0
2025-01-30 14:40:00,44.91,44.93,44.9,44.93,92854.0,44.7341,44.754,44.7241,44.754,92854.0
2025-01-30 14:50:00,44.93,44.94,44.91,44.92,107267.0,44.754,44.7639,44.7341,44.744,107267.0
2025-01-30 15:00:00,44.91,44.93,44.89,44.91,88681.0,44.7341,44.754,44.7141,44.7341,88681.0
2025-01-30 15:10:00,44.9,44.93,44.89,44.91,117083.0,44.7241,44.754,44.7141,44.7341,117083.0
2025-01-30 15:20:00,44.92,44.95,44.91,44.93,93239.0,44.744,44.7739,44.7341,44.754,93239.0
2025-01-30 15:30:00,44.93,44.95,44.74,44.74,553297.0,44.754,44.7739,44.5647,44.5647,553297.0
2025-01-30 15:40:00,44.75,44.8,44.67,44.8,321024.0,44.5747,44.6245,44.495,44.6245,321024.0
2025-01-30 15:50:00,44.8,44.84,44.78,44.81,219571.0,44.6245,44.6643,44.6046,44.6345,219571.0
2025-01-31 09:30:00,44.88,44.9,44.75,44.76,362388.0,44.7042,44.7241,44.5747,44.5847,362388.0
2025-01-31 09:40:00,44.75,44.83,44.74,44.79,176208.0,44.5747,44.6544,44.5647,44.6145,176208.0
2025-01-31 09:50:00,44.79,44.82,44.76,44.78,440679.0,44.6145,44.6444,44.5847,44.6046,440679.0
2025-01-31 10:00:00,44.78,44.78,44.7,44.71,254660.0,44.6046,44.6046,44.5249,44.5348,254660.0
2025-01-31 10:10:00,44.71,44.75,44.69,44.71,204885.0,44.5348,44.5747,44.5149,44.5348,204885.0
2025-01-31 10:20:00,44.71,44.76,44.67,44.76,651933.0,44.5348,44.5847,44.495,44.5847,651933.0
2025-01-31 10:30:00,44.76,44.82,44.75,44.81,89086.0,44.5847,44.6444,44.5747,44.6345,89086.0
2025-01-31 10:40:00,44.81,44.82,44.78,44.79,119276.0,44.6345,44.6444,44.6046,44.6145,119276.0
2025-01-31 10:50:00,44.8,44.8,44.77,44.78,224075.0,44.6245,44.6245,44.5946,44.6046,224075.0
2025-01-31 11:00:00,44.78,44.8,44.75,44.77,112481.0,44.6046,44.6245,44.5747,44.5946,112481.0
2025-01-31 11:10:00,44.76,44.81,44.76,44.81,89502.0,44.5847,44.6345,44.5847,44.6345,89502.0
2025-01-31 11:20:00,44.8,44.85,44.8,44.83,138861.0,44.6245,44.6743,44.6245,44.6544,138861.0
2025-01-31 11:30:00,44.84,44.86,44.82,44.84,63921.0,44.6643,44.6843,44.6444,44.6643,63921.0
2025-01-31 11:40:00,44.84,44.86,44.82,44.84,79954.0,44.6643,44.6843,44.6444,44.6643,79954.0
2025-01-31 11:50:00,44.84,44.88,44.83,44.86,153936.0,44.6643,44.7042,44.6544,44.6843,153936.0
2025-01-31 12:00:00,44.86,44.91,44.79,44.9,323115.0,44.6843,44.7341,44.6145,44.7241,323115.0
2025-01-31 12:10:00,44.91,44.97,44.86,44.92,121947.0,44.7341,44.7938,44.6843,44.744,121947.0
2025-01-31 12:20:00,44.92,44.94,44.89,44.94,119119.0,44.744,44.7639,44.7141,44.7639,119119.0
2025-01-31 12:30:00,44.94,44.96,44.9,44.93,74731.0,44.7639,44.7839,44.7241,44.754,74731.0
2025-01-31 12:40:00,44.92,44.93,44.88,44.9,85210.0,44.744,44.754,44.7042,44.7241,85210.0
2025-01-31 12:50:00,44.9,44.94,44.89,44.91,42275.0,44.7241,44.7639,44.7141,44.7341,42275.0
2025-01-31 13:00:00,44.91,44.92,44.88,44.9,171234.0,44.7341,44.744,44.7042,44.7241,171234.0
2025-01-31 13:10:00,44.9,44.9,44.76,44.77,376138.0,44.7241,44.7241,44.5847,44.5946,376138.0
2025-01-31 13:20:00,44.77,44.8,44.57,44.6,609291.0,44.5946,44.6245,44.3954,44.4253,609291.0
2025-01-31 13:30:00,44.59,44.64,44.45,44.55,135692.0,44.4153,44.4651,44.2759,44.3755,135692.0
2025-01-31 13:40:00,44.56,44.62,44.55,44.6,208443.0,44.3854,44.4452,44.3755,44.4253,208443.0
2025-01-31 13:50:00,44.61,44.62,44.51,44.54,132141.0,44.4352,44.4452,44.3356,44.3655,132141.0
2025-01-31 14:00:00,44.53,44.57,44.44,44.45,133331.0,44.3556,44.3954,44.2659,44.2759,133331.0
2025-01-31 14:10:00,44.46,44.55,44.45,44.47,98953.0,44.2858,44.3755,44.2759,44.2958,98953.0
2025-01-31 14:20:00,44.46,44.52,44.45,44.49,71362.0,44.2858,44.3456,44.2759,44.3157,71362.0
2025-01-31 14:30:00,44.5,44.52,44.45,44.47,117788.0,44.3257,44.3456,44.2759,44.2958,117788.0
2025-01-31 14:40:00,44.47,44.48,44.39,44.44,96819.0,44.2958,44.3057,44.2161,44.2659,96819.0
2025-01-31 14:50:00,44.44,44.52,44.44,44.48,158201.0,44.2659,44.3456,44.2659,44.3057,158201.0
2025-01-31 15:00:00,44.47,44.47,44.37,44.39,129634.0,44.2958,44.2958,44.1962,44.2161,129634.0
2025-01-31 15:10:00,44.4,44.42,44.37,44.39,136378.0,44.2261,44.246,44.1962,44.2161,136378.0
2025-01-31 15:20:00,44.39,44.41,44.34,44.36,2024425.0,44.2161,44.236,44.1663,44.1862,2024425.0
2025-01-31 15:30:00,44.36,44.42,44.34,44.4,159559.0,44.1862,44.246,44.1663,44.2261,159559.0
2025-01-31 15:40:00,44.4,44.46,44.39,44.45,171856.0,44.2261,44.2858,44.2161,44.2759,171856.0
2025-01-31 15:50:00,44.46,44.48,44.37,44.38,401799.0,44.2858,44.3057,44.1962,44.2061,401799.0
2025-02-03 09:30:00,43.75,43.93,43.66,43.93,1264757.0,43.5786,43.7579,43.489,43.7579,1264757.0
2025-02-03 09:40:00,43.93,44.0,43.89,43.92,481259.0,43.7579,43.8276,43.7181,43.7479,481259.0
2025-02-03 09:50:00,43.92,43.96,43.88,43.95,394624.0,43.7479,43.7878,43.7081,43.7778,394624.0
2025-02-03 10:00:00,43.94,43.95,43.88,43.94,696990.0,43.7679,43.7778,43.7081,43.7679,696990.0
2025-02-03 10:10:00,43.93,43.94,43.84,43.85,767850.0,43.7579,43.7679,43.6683,43.6782,767850.0
2025-02-03 10:20:00,43.86,44.26,43.85,44.23,1306814.0,43.6882,44.0866,43.6782,44.0567,1306814.0
2025-02-03 10:30:00,44.23,44.28,44.18,44.23,615577.0,44.0567,44.1065,44.0069,44.0567,615577.0
2025-02-03 10:40:00,44.23,44.35,44.18,44.27,472131.0,44.0567,44.1763,44.0069,44.0966,472131.0
2025-02-03 10:50:00,44.28,44.33,44.27,44.31,288650.0,44.1065,44.1563,44.0966,44.1364,288650.0
2025-02-03 11:00:00,44.31,44.36,44.21,44.28,1242859.0,44.1364,44.1862,44.0368,44.1065,1242859.0
2025-02-03 11:10:00,44.29,44.36,44.29,44.34,273678.0,44.1165,44.1862,44.1165,44.1663,273678.0
2025-02-03 11:20:00,44.35,44.37,44.3,44.33,228745.0,44.1763,44.1962,44.1265,44.1563,228745.0
2025-02-03 11:30:00,44.33,44.38,44.29,44.34,150781.0,44.1563,44.2061,44.1165,44.1663,150781.0
2025-02-03 11:40:00,44.34,44.34,44.25,44.26,207126.0,44.1663,44.1663,44.0767,44.0866,207126.0
2025-02-03 11:50:00,44.26,44.32,44.2,44.21,243378.0,44.0866,44.1464,44.0268,44.0368,243378.0
2025-02-03 12:00:00,44.22,44.24,44.19,44.24,204461.0,44.0468,44.0667,44.0169,44.0667,204461.0
2025-02-03 12:10:00,44.23,44.24,44.18,44.22,149040.0,44.0567,44.0667,44.0069,44.0468,149040.0
2025-02-03 12:20:00,44.22,44.28,44.21,44.23,127943.0,44.0468,44.1065,44.0368,44.0567,127943.0
2025-02-03 12:30:00,44.22,44.23,44.17,44.2,224194.0,44.0468,44.0567,43.997,44.0268,224194.0
2025-02-03 12:40:00,44.19,44.21,44.18,44.2,165648.0,44.0169,44.0368,44.0069,44.0268,165648.0
2025-02-03 12:50:00,44.19,44.24,44.08,44.14,995953.0,44.0169,44.0667,43.9073,43.9671,995953.0
2025-02-03 13:00:00,44.14,44.18,44.1,44.14,411530.0,43.9671,44.0069,43.9272,43.9671,411530.0
2025-02-03 13:10:00,44.14,44.2,44.12,44.16,258153.0,43.9671,44.0268,43.9472,43.987,258153.0
2025-02-03 13:20:00,44.16,44.18,44.13,44.13,112321.0,43.987,44.0069,43.9571,43.9571,112321.0
2025-02-03 13:30:00,44.14,44.17,44.12,44.15,83947.0,43.9671,43.997,43.9472,43.977,83947.0
2025-02-03 13:40:00,44.14,44.17,44.11,44.15,135034.0,43.9671,43.997,43.9372,43.977,135034.0
2025-02-03 13:50:00,44.15,44.17,44.14,44.15,66922.0,43.977,43.997,43.9671,43.977,66922.0
2025-02-03 14:00:00,44.14,44.18,44.14,44.16,92343.0,43.9671,44.0069,43.9671,43.987,92343.0
2025-02-03 14:10:00,44.16,44.23,44.16,44.21,148766.0,43.987,44.0567,43.987,44.0368,148766.0
2025-02-03 14:20:00,44.21,44.23,44.2,44.21,99646.0,44.0368,44.0567,44.0268,44.0368,99646.0
2025-02-03 14:30:00,44.21,44.22,44.17,44.2,103952.0,44.0368,44.0468,43.997,44.0268,103952.0
2025-02-03 14:40:00,44.19,44.21,44.18,44.19,105093.0,44.0169,44.0368,44.0069,44.0169,105093.0
2025-02-03 14:50:00,44.19,44.21,44.16,44.16,231738.0,44.0169,44.0368,43.987,43.987,231738.0
2025-02-03 15:00:00,44.16,44.2,44.16,44.16,210762.0,43.987,44.0268,43.987,43.987,210762.0
2025-02-03 15:10:00,44.16,44.19,44.15,44.18,248328.0,43.987,44.0169,43.977,44.0069,248328.0
2025-02-03 15:20:00,44.19,44.2,44.15,44.16,323245.0,44.0169,44.0268,43.977,43.987,323245.0
2025-02-03 15:30:00,44.16,44.16,44.13,44.15,169575.0,43.987,43.987,43.9571,43.977,169575.0
2025-02-03 15:40:00,44.15,44.16,44.13,44.14,313827.0,43.977,43.987,43.9571,43.9671,313827.0
2025-02-03 15:50:00,44.15,44.16,44.12,44.13,456631.0,43.977,43.987,43.9472,43.9571,456631.0
2025-02-04 09:30:00,44.59,44.62,44.52,44.57,486372.0,44.4153,44.4452,44.3456,44.3954,486372.0
2025-02-04 09:40:00,44.57,44.68,44.57,44.65,156280.0,44.3954,44.505,44.3954,44.4751,156280.0
2025-02-04 09:50:00,44.65,44.75,44.64,44.73,100013.0,44.4751,44.5747,44.4651,44.5548,100013.0
2025-02-04 10:00:00,44.73,44.79,44.73,44.73,211831.0,44.5548,44.6145,44.5548,44.5548,211831.0
2025-02-04 10:10:00,44.73,44.85,44.71,44.84,310226.0,44.5548,44.6743,44.5348,44.6643,310226.0
2025-02-04 10:20:00,44.84,44.86,44.79,44.86,188425.0,44.6643,44.6843,44.6145,44.6843,188425.0
2025-02-04 10:30:00,44.86,44.88,44.83,44.87,75894.0,44.6843,44.7042,44.6544,44.6942,75894.0
2025-02-04 10:40:00,44.88,44.89,44.83,44.86,139660.0,44.7042,44.7141,44.6544,44.6843,139660.0
2025-02-04 10:50:00,44.87,44.93,44.86,44.91,121338.0,44.6942,44.754,44.6843,44.7341,121338.0
2025-02-04 11:00:00,44.9,44.95,44.88,44.95,80056.0,44.7241,44.7739,44.7042,44.7739,80056.0
2025-02-04 11:10:00,44.95,44.97,44.93,44.95,66939.0,44.7739,44.7938,44.754,44.7739,66939.0
2025-02-04 11:20:00,44.95,44.97,44.91,44.97,108281.0,44.7739,44.7938,44.7341,44.7938,108281.0
2025-02-04 11:30:00,44.97,44.98,44.93,44.94,71481.0,44.7938,44.8038,44.754,44.7639,71481.0
2025-02-04 11:40:00,44.94,44.96,44.9,44.92,72138.0,44.7639,44.7839,44.7241,44.744,72138.0
2025-02-04 11:50:00,44.93,44.93,44.89,44.93,81527.0,44.754,44.754,44.7141,44.754,81527.0
2025-02-04 12:00:00,44.93,44.95,44.91,44.91,101906.0,44.754,44.7739,44.7341,44.7341,101906.0
2025-02-04 12:10:00,44.9,44.92,44.82,44.84,288577.0,44.7241,44.744,44.6444,44.6643,288577.0
2025-02-04 12:20:00,44.83,44.87,44.81,44.81,82196.0,44.6544,44.6942,44.6345,44.6345,82196.0
2025-02-04 12:30:00,44.82,44.87,44.8,44.87,112745.0,44.6444,44.6942,44.6245,44.6942,112745.0
2025-02-04 12:40:00,44.86,44.88,44.85,44.88,128240.0,44.6843,44.7042,44.6743,44.7042,128240.0
2025-02-04 12:50:00,44.88,44.89,44.87,44.89,143805.0,44.7042,44.7141,44.6942,44.7141,143805.0
2025-02-04 13:00:00,44.88,44.89,44.86,44.87,51708.0,44.7042,44.7141,44.6843,44.6942,51708.0
2025-02-04 13:10:00,44.87,44.91,44.87,44.9,90961.0,44.6942,44.7341,44.6942,44.7241,90961.0
2025-02-04 13:20:00,44.9,44.92,44.89,44.91,42699.0,44.7241,44.744,44.7141,44.7341,42699.0
2025-02-04 13:30:00,44.91,44.92,44.89,44.89,54461.0,44.7341,44.744,44.7141,44.7141,54461.0
2025-02-04 13:40:00,44.9,44.92,44.89,44.9,107509.0,44.7241,44.744,44.7141,44.7241,107509.0
2025-02-04 13:50:00,44.9,44.91,44.88,44.88,86287.0,44.7241,44.7341,44.7042,44.7042,86287.0
2025-02-04 14:00:00,44.88,44.91,44.87,44.91,145020.0,44.7042,44.7341,44.6942,44.7341,145020.0
2025-02-04 14:10:00,44.91,44.91,44.87,44.89,55388.0,44.7341,44.7341,44.6942,44.7141,55388.0
2025-02-04 14:20:00,44.89,44.9,44.88,44.88,81516.0,44.7141,44.7241,44.7042,44.7042,81516.0
2025-02-04 14:30:00,44.88,44.9,44.87,44.88,120314.0,44.7042,44.7241,44.6942,44.7042,120314.0
2025-02-04 14:40:00,44.87,44.88,44.85,44.86,125288.0,44.6942,44.7042,44.6743,44.6843,125288.0
2025-02-04 14:50:00,44.86,44.87,44.81,44.85,324071.0,44.6843,44.6942,44.6345,44.6743,324071.0
2025-02-04 15:00:00,44.84,44.85,44.81,44.84,143748.0,44.6643,44.6743,44.6345,44.6643,143748.0
2025-02-04 15:10:00,44.84,44.87,44.84,44.85,118231.0,44.6643,44.6942,44.6643,44.6743,118231.0
2025-02-04 15:20:00,44.84,44.85,44.8,44.8,83069.0,44.6643,44.6743,44.6245,44.6245,83069.0
2025-02-04 15:30:00,44.8,44.86,44.8,44.86,185884.0,44.6245,44.6843,44.6245,44.6843,185884.0
2025-02-04 15:40:00,44.86,44.86,44.83,44.86,108957.0,44.6843,44.6843,44.6544,44.6843,108957.0
2025-02-04 15:50:00,44.85,44.86,44.83,44.84,197018.0,44.6743,44.6843,44.6544,44.6643,197018.0
2025-02-05 09:30:00,44.64,44.69,44.56,44.68,376452.0,44.4651,44.5149,44.3854,44.505,376452.0
2025-02-05 09:40:00,44.67,44.69,44.63,44.66,231602.0,44.495,44.5149,44.4552,44.485,231602.0
2025-02-05 09:50:00,44.66,44.67,44.63,44.66,185737.0,44.485,44.495,44.4552,44.485,185737.0
2025-02-05 10:00:00,44.67,44.76,44.61,44.65,216166.0,44.495,44.5847,44.4352,44.4751,216166.0
2025-02-05 10:10:00,44.64,44.67,44.63,44.65,399214.0,44.4651,44.495,44.4552,44.4751,399214.0
2025-02-05 10:20:00,44.66,44.71,44.64,44.71,142477.0,44.485,44.5348,44.4651,44.5348,142477.0
2025-02-05 10:30:00,44.71,44.72,44.68,44.72,135411.0,44.5348,44.5448,44.505,44.5448,135411.0
2025-02-05 10:40:00,44.71,44.73,44.67,44.69,143556.0,44.5348,44.5548,44.495,44.5149,143556.0
2025-02-05 10:50:00,44.7,44.72,44.68,44.72,62316.0,44.5249,44.5448,44.505,44.5448,62316.0
2025-02-05 11:00:00,44.72,44.73,44.69,44.72,81694.0,44.5448,44.5548,44.5149,44.5448,81694.0
2025-02-05 11:10:00,44.71,44.72,44.63,44.65,243501.0,44.5348,44.5448,44.4552,44.4751,243501.0
2025-02-05 11:20:00,44.65,44.71,44.64,44.7,61196.0,44.4751,44.5348,44.4651,44.5249,61196.0
2025-02-05 11:30:00,44.71,44.74,44.7,44.73,123344.0,44.5348,44.5647,44.5249,44.5548,123344.0
2025-02-05 11:40:00,44.73,44.74,44.66,44.69,433248.0,44.5548,44.5647,44.485,44.5149,433248.0
2025-02-05 11:50:00,44.68,44.73,44.68,44.73,61766.0,44.505,44.5548,44.505,44.5548,61766.0
2025-02-05 12:00:00,44.72,44.76,44.72,44.76,82110.0,44.5448,44.5847,44.5448,44.5847,82110.0
2025-02-05 12:10:00,44.75,44.76,44.72,44.73,47813.0,44.5747,44.5847,44.5448,44.5548,47813.0
2025-02-05 12:20:00,44.73,44.74,44.71,44.72,64531.0,44.5548,44.5647,44.5348,44.5448,64531.0
2025-02-05 12:30:00,44.72,44.73,44.71,44.73,76843.0,44.5448,44.5548,44.5348,44.5548,76843.0
2025-02-05 12:40:00,44.73,44.76,44.72,44.75,36187.0,44.5548,44.5847,44.5448,44.5747,36187.0
2025-02-05 12:50:00,44.76,44.76,44.73,44.75,28598.0,44.5847,44.5847,44.5548,44.5747,28598.0
2025-02-05 13:00:00,44.75,44.77,44.74,44.74,73078.0,44.5747,44.5946,44.5647,44.5647,73078.0
2025-02-05 13:10:00,44.74,44.77,44.74,44.77,62222.0,44.5647,44.5946,44.5647,44.5946,62222.0
2025-02-05 13:20:00,44.77,44.78,44.75,44.77,36581.0,44.5946,44.6046,44.5747,44.5946,36581.0
2025-02-05 13:30:00,44.76,44.77,44.75,44.77,90801.0,44.5847,44.5946,44.5747,44.5946,90801.0
2025-02-05 13:40:00,44.76,44.78,44.74,44.76,121716.0,44.5847,44.6046,44.5647,44.5847,121716.0
2025-02-05 13:50:00,44.76,44.76,44.73,44.76,59373.0,44.5847,44.5847,44.5548,44.5847,59373.0
2025-02-05 14:00:00,44.76,44.77,44.74,44.76,96402.0,44.5847,44.5946,44.5647,44.5847,96402.0
2025-02-05 14:10:00,44.76,44.77,44.75,44.75,57516.0,44.5847,44.5946,44.5747,44.5747,57516.0
2025-02-05 14:20:00,44.76,44.76,44.73,44.74,82198.0,44.5847,44.5847,44.5548,44.5647,82198.0
2025-02-05 14:30:00,44.73,44.75,44.73,44.73,71671.0,44.5548,44.5747,44.5548,44.5548,71671.0
2025-02-05 14:40:00,44.74,44.74,44.72,44.72,124813.0,44.5647,44.5647,44.5448,44.5448,124813.0
2025-02-05 14:50:00,44.73,44.74,44.71,44.72,62741.0,44.5548,44.5647,44.5348,44.5448,62741.0
2025-02-05 15:00:00,44.72,44.72,44.69,44.69,95697.0,44.5448,44.5448,44.5149,44.5149,95697.0
2025-02-05 15:10:00,44.69,44.71,44.68,44.7,138262.0,44.5149,44.5348,44.505,44.5249,138262.0
2025-02-05 15:20:00,44.71,44.72,44.69,44.71,144963.0,44.5348,44.5448,44.5149,44.5348,144963.0
2025-02-05 15:30:00,44.71,44.71,44.68,44.68,113188.0,44.5348,44.5348,44.505,44.505,113188.0
2025-02-05 15:40:00,44.69,44.69,44.65,44.66,90674.0,44.5149,44.5149,44.4751,44.485,90674.0
2025-02-05 15:50:00,44.65,44.69,44.65,44.65,238238.0,44.4751,44.5149,44.4751,44.4751,238238.0
2025-02-06 09:30:00,44.77,44.81,44.74,44.77,366206.0,44.5946,44.6345,44.5647,44.5946,366206.0
2025-02-06 09:40:00,44.77,44.79,44.73,44.77,62776.0,44.5946,44.6145,44.5548,44.5946,62776.0
2025-02-06 09:50:00,44.77,44.8,44.7,44.71,77418.0,44.5946,44.6245,44.5249,44.5348,77418.0
2025-02-06 10:00:00,44.71,44.77,44.71,44.76,149966.0,44.5348,44.5946,44.5348,44.5847,149966.0
2025-02-06 10:10:00,44.76,44.77,44.74,44.76,136352.0,44.5847,44.5946,44.5647,44.5847,136352.0
2025-02-06 10:20:00,44.77,44.82,44.75,44.8,130550.0,44.5946,44.6444,44.5747,44.6245,130550.0
2025-02-06 10:30:00,44.8,44.84,44.77,44.78,224964.0,44.6245,44.6643,44.5946,44.6046,224964.0
2025-02-06 10:40:00,44.78,44.8,44.74,44.78,57023.0,44.6046,44.6245,44.5647,44.6046,57023.0
2025-02-06 10:50:00,44.79,44.82,44.77,44.79,56335.0,44.6145,44.6444,44.5946,44.6145,56335.0
2025-02-06 11:00:00,44.78,44.83,44.78,44.83,51757.0,44.6046,44.6544,44.6046,44.6544,51757.0
2025-02-06 11:10:00,44.83,44.83,44.81,44.83,36117.0,44.6544,44.6544,44.6345,44.6544,36117.0
2025-02-06 11:20:00,44.83,44.84,44.81,44.82,50473.0,44.6544,44.6643,44.6345,44.6444,50473.0
2025-02-06 11:30:00,44.81,44.82,44.77,44.78,59575.0,44.6345,44.6444,44.5946,44.6046,59575.0
2025-02-06 11:40:00,44.79,44.79,44.76,44.78,429961.0,44.6145,44.6145,44.5847,44.6046,429961.0
2025-02-06 11:50:00,44.77,44.79,44.76,44.77,70201.0,44.5946,44.6145,44.5847,44.5946,70201.0
2025-02-06 12:00:00,44.76,44.77,44.74,44.76,92400.0,44.5847,44.5946,44.5647,44.5847,92400.0
2025-02-06 12:10:00,44.76,44.78,44.74,44.77,55965.0,44.5847,44.6046,44.5647,44.5946,55965.0
2025-02-06 12:20:00,44.77,44.8,44.76,44.8,79814.0,44.5946,44.6245,44.5847,44.6245,79814.0
2025-02-06 12:30:00,44.8,44.8,44.78,44.8,161740.0,44.6245,44.6245,44.6046,44.6245,161740.0
2025-02-06 12:40:00,44.8,44.82,44.79,44.82,70990.0,44.6245,44.6444,44.6145,44.6444,70990.0
2025-02-06 12:50:00,44.81,44.82,44.81,44.82,33457.0,44.6345,44.6444,44.6345,44.6444,33457.0
2025-02-06 13:00:00,44.81,44.83,44.77,44.8,87472.0,44.6345,44.6544,44.5946,44.6245,87472.0
2025-02-06 13:10:00,44.8,44.82,44.79,44.82,290555.0,44.6245,44.6444,44.6145,44.6444,290555.0
2025-02-06 13:20:00,44.82,44.83,44.81,44.83,42053.0,44.6444,44.6544,44.6345,44.6544,42053.0
2025-02-06 13:30:00,44.83,44.84,44.82,44.83,46134.0,44.6544,44.6643,44.6444,44.6544,46134.0
2025-02-06 13:40:00,44.82,44.86,44.82,44.83,114396.0,44.6444,44.6843,44.6444,44.6544,114396.0
2025-02-06 13:50:00,44.84,44.84,44.81,44.83,42354.0,44.6643,44.6643,44.6345,44.6544,42354.0
2025-02-06 14:00:00,44.82,44.84,44.81,44.83,94624.0,44.6444,44.6643,44.6345,44.6544,94624.0
2025-02-06 14:10:00,44.83,44.83,44.8,44.81,74511.0,44.6544,44.6544,44.6245,44.6345,74511.0
2025-02-06 14:20:00,44.81,44.82,44.78,44.79,78405.0,44.6345,44.6444,44.6046,44.6145,78405.0
2025-02-06 14:30:00,44.8,44.8,44.74,44.75,198550.0,44.6245,44.6245,44.5647,44.5747,198550.0
2025-02-06 14:40:00,44.76,44.77,44.73,44.76,175190.0,44.5847,44.5946,44.5548,44.5847,175190.0
2025-02-06 14:50:00,44.77,44.78,44.75,44.75,201053.0,44.5946,44.6046,44.5747,44.5747,201053.0
2025-02-06 15:00:00,44.75,44.78,44.75,44.77,154328.0,44.5747,44.6046,44.5747,44.5946,154328.0
2025-02-06 15:10:00,44.78,44.78,44.76,44.78,246390.0,44.6046,44.6046,44.5847,44.6046,246390.0
2025-02-06 15:20:00,44.78,44.8,44.77,44.79,74462.0,44.6046,44.6245,44.5946,44.6145,74462.0
2025-02-06 15:30:00,44.79,44.81,44.79,44.8,140798.0,44.6145,44.6345,44.6145,44.6245,140798.0
2025-02-06 15:40:00,44.8,44.81,44.8,44.8,178255.0,44.6245,44.6345,44.6245,44.6245,178255.0
2025-02-06 15:50:00,44.81,44.85,44.81,44.84,380813.0,44.6345,44.6743,44.6345,44.6643,380813.0
2025-02-07 09:30:00,45.26,45.31,45.16,45.22,404786.0,45.0827,45.1325,44.9831,45.0429,404786.0
2025-02-07 09:40:00,45.21,45.36,45.19,45.36,148607.0,45.0329,45.1823,45.013,45.1823,148607.0
2025-02-07 09:50:00,45.36,45.37,45.31,45.33,96796.0,45.1823,45.1923,45.1325,45.1524,96796.0
2025-02-07 10:00:00,45.33,45.33,45.2,45.25,311670.0,45.1524,45.1524,45.0229,45.0727,311670.0
2025-02-07 10:10:00,45.24,45.25,45.14,45.2,204572.0,45.0628,45.0727,44.9632,45.0229,204572.0
2025-02-07 10:20:00,45.2,45.23,45.17,45.2,154441.0,45.0229,45.0528,44.993,45.0229,154441.0
2025-02-07 10:30:00,45.2,45.25,45.18,45.22,99038.0,45.0229,45.0727,45.003,45.0429,99038.0
2025-02-07 10:40:00,45.22,45.26,45.2,45.26,110981.0,45.0429,45.0827,45.0229,45.0827,110981.0
2025-02-07 10:50:00,45.26,45.27,44.95,45.04,767607.0,45.0827,45.0927,44.7739,44.8636,767607.0
2025-02-07 11:00:00,45.04,45.04,44.88,44.99,283552.0,44.8636,44.8636,44.7042,44.8138,283552.0
2025-02-07 11:10:00,44.96,45.04,44.9,44.96,377793.0,44.7839,44.8636,44.7241,44.7839,377793.0
2025-02-07 11:20:00,44.95,45.01,44.9,44.91,131014.0,44.7739,44.8337,44.7241,44.7341,131014.0
2025-02-07 11:30:00,44.91,44.97,44.91,44.91,145215.0,44.7341,44.7938,44.7341,44.7341,145215.0
2025-02-07 11:40:00,44.91,44.95,44.87,44.89,172717.0,44.7341,44.7739,44.6942,44.7141,172717.0
2025-02-07 11:50:00,44.89,44.93,44.86,44.87,503764.0,44.7141,44.754,44.6843,44.6942,503764.0
2025-02-07 12:00:00,44.86,44.99,44.84,44.95,290629.0,44.6843,44.8138,44.6643,44.7739,290629.0
2025-02-07 12:10:00,44.95,44.97,44.83,44.9,365167.0,44.7739,44.7938,44.6544,44.7241,365167.0
2025-02-07 12:20:00,44.9,44.99,44.84,44.88,403960.0,44.7241,44.8138,44.6643,44.7042,403960.0
2025-02-07 12:30:00,44.87,44.93,44.85,44.92,97847.0,44.6942,44.754,44.6743,44.744,97847.0
2025-02-07 12:40:00,44.92,44.93,44.88,44.92,76241.0,44.744,44.754,44.7042,44.744,76241.0
2025-02-07 12:50:00,44.91,44.94,44.89,44.93,64783.0,44.7341,44.7639,44.7141,44.754,64783.0
2025-02-07 13:00:00,44.92,44.97,44.91,44.97,143513.0,44.744,44.7938,44.7341,44.7938,143513.0
2025-02-07 13:10:00,44.97,44.99,44.95,44.97,159104.0,44.7938,44.8138,44.7739,44.7938,159104.0
2025-02-07 13:20:00,44.97,44.98,44.95,44.96,134616.0,44.7938,44.8038,44.7739,44.7839,134616.0
2025-02-07 13:30:00,44.96,44.99,44.95,44.98,84692.0,44.7839,44.8138,44.7739,44.8038,84692.0
2025-02-07 13:40:00,44.98,44.98,44.89,44.91,130907.0,44.8038,44.8038,44.7141,44.7341,130907.0
2025-02-07 13:50:00,44.91,44.91,44.85,44.86,130829.0,44.7341,44.7341,44.6743,44.6843,130829.0
2025-02-07 14:00:00,44.86,44.89,44.84,44.89,77019.0,44.6843,44.7141,44.6643,44.7141,77019.0
2025-02-07 14:10:00,44.88,44.9,44.86,44.89,170165.0,44.7042,44.7241,44.6843,44.7141,170165.0
2025-02-07 14:20:00,44.89,44.9,44.87,44.87,164969.0,44.7141,44.7241,44.6942,44.6942,164969.0
2025-02-07 14:30:00,44.87,44.91,44.86,44.91,208526.0,44.6942,44.7341,44.6843,44.7341,208526.0
2025-02-07 14:40:00,44.91,44.93,44.88,44.91,144060.0,44.7341,44.754,44.7042,44.7341,144060.0
2025-02-07 14:50:00,44.9,44.91,44.89,44.9,113331.0,44.7241,44.7341,44.7141,44.7241,113331.0
2025-02-07 15:00:00,44.9,44.9,44.85,44.86,323631.0,44.7241,44.7241,44.6743,44.6843,323631.0
2025-02-07 15:10:00,44.86,44.86,44.84,44.86,95572.0,44.6843,44.6843,44.6643,44.6843,95572.0
2025-02-07 15:20:00,44.86,44.89,44.85,44.86,100539.0,44.6843,44.7141,44.6743,44.6843,100539.0
2025-02-07 15:30:00,44.86,44.89,44.86,44.88,168891.0,44.6843,44.7141,44.6843,44.7042,168891.0
2025-02-07 15:40:00,44.88,44.89,44.86,44.89,141875.0,44.7042,44.7141,44.6843,44.7141,141875.0
2025-02-07 15:50:00,44.89,44.91,44.85,44.88,295553.0,44.7141,44.7341,44.6743,44.7042,295553.0
2025-02-10 09:30:00,45.2,45.24,45.16,45.22,240740.0,45.0229,45.0628,44.9831,45.0429,240740.0
2025-02-10 09:40:00,45.21,45.22,45.16,45.18,118975.0,45.0329,45.0429,44.9831,45.003,118975.0
2025-02-10 09:50:00,45.18,45.22,45.14,45.21,88478.0,45.003,45.0429,44.9632,45.0329,88478.0
2025-02-10 10:00:00,45.22,45.26,45.2,45.25,307118.0,45.0429,45.0827,45.0229,45.0727,307118.0
2025-02-10 10:10:00,45.26,45.28,45.23,45.28,210254.0,45.0827,45.1026,45.0528,45.1026,210254.0
2025-02-10 10:20:00,45.28,45.33,45.26,45.33,193683.0,45.1026,45.1524,45.0827,45.1524,193683.0
2025-02-10 10:30:00,45.33,45.34,45.3,45.33,186297.0,45.1524,45.1624,45.1225,45.1524,186297.0
2025-02-10 10:40:00,45.33,45.34,45.29,45.3,223742.0,45.1524,45.1624,45.1126,45.1225,223742.0
2025-02-10 10:50:00,45.3,45.33,45.29,45.31,141842.0,45.1225,45.1524,45.1126,45.1325,141842.0
2025-02-10 11:00:00,45.31,45.33,45.28,45.28,108147.0,45.1325,45.1524,45.1026,45.1026,108147.0
2025-02-10 11:10:00,45.29,45.3,45.24,45.25,110272.0,45.1126,45.1225,45.0628,45.0727,110272.0
2025-02-10 11:20:00,45.26,45.27,45.24,45.25,85594.0,45.0827,45.0927,45.0628,45.0727,85594.0
2025-02-10 11:30:00,45.25,45.26,45.21,45.24,94842.0,45.0727,45.0827,45.0329,45.0628,94842.0
2025-02-10 11:40:00,45.24,45.26,45.23,45.23,131461.0,45.0628,45.0827,45.0528,45.0528,131461.0
2025-02-10 11:50:00,45.23,45.24,45.2,45.23,89492.0,45.0528,45.0628,45.0229,45.0528,89492.0
2025-02-10 12:00:00,45.23,45.25,45.22,45.24,85721.0,45.0528,45.0727,45.0429,45.0628,85721.0
2025-02-10 12:10:00,45.23,45.24,45.2,45.2,110560.0,45.0528,45.0628,45.0229,45.0229,110560.0
2025-02-10 12:20:00,45.2,45.22,45.18,45.21,115447.0,45.0229,45.0429,45.003,45.0329,115447.0
2025-02-10 12:30:00,45.2,45.22,45.19,45.22,50696.0,45.0229,45.0429,45.013,45.0429,50696.0
2025-02-10 12:40:00,45.22,45.22,45.19,45.21,73115.0,45.0429,45.0429,45.013,45.0329,73115.0
2025-02-10 12:50:00,45.21,45.25,45.2,45.23,66131.0,45.0329,45.0727,45.0229,45.0528,66131.0
2025-02-10 13:00:00,45.23,45.24,45.21,45.23,55406.0,45.0528,45.0628,45.0329,45.0528,55406.0
2025-02-10 13:10:00,45.23,45.24,45.21,45.23,58610.0,45.0528,45.0628,45.0329,45.0528,58610.0
2025-02-10 13:20:00,45.22,45.25,45.21,45.22,120856.0,45.0429,45.0727,45.0329,45.0429,120856.0
2025-02-10 13:30:00,45.22,45.24,45.21,45.22,111227.0,45.0429,45.0628,45.0329,45.0429,111227.0
2025-02-10 13:40:00,45.22,45.25,45.21,45.24,50245.0,45.0429,45.0727,45.0329,45.0628,50245.0
2025-02-10 13:50:00,45.25,45.26,45.24,45.24,98003.0,45.0727,45.0827,45.0628,45.0628,98003.0
2025-02-10 14:00:00,45.24,45.25,45.23,45.24,71005.0,45.0628,45.0727,45.0528,45.0628,71005.0
2025-02-10 14:10:00,45.25,45.27,45.25,45.26,61005.0,45.0727,45.0927,45.0727,45.0827,61005.0
2025-02-10 14:20:00,45.25,45.27,45.24,45.26,118054.0,45.0727,45.0927,45.0628,45.0827,118054.0
2025-02-10 14:30:00,45.27,45.27,45.25,45.27,41634.0,45.0927,45.0927,45.0727,45.0927,41634.0
2025-02-10 14:40:00,45.26,45.27,45.25,45.27,33882.0,45.0827,45.0927,45.0727,45.0927,33882.0
2025-02-10 14:50:00,45.27,45.3,45.26,45.29,134990.0,45.0927,45.1225,45.0827,45.1126,134990.0
2025-02-10 15:00:00,45.29,45.32,45.27,45.3,200810.0,45.1126,45.1425,45.0927,45.1225,200810.0
2025-02-10 15:10:00,45.3,45.33,45.3,45.32,76765.0,45.1225,45.1524,45.1225,45.1425,76765.0
2025-02-10 15:20:00,45.33,45.33,45.3,45.3,86561.0,45.1524,45.1524,45.1225,45.1225,86561.0
2025-02-10 15:30:00,45.3,45.31,45.29,45.29,100475.0,45.1225,45.1325,45.1126,45.1126,100475.0
2025-02-10 15:40:00,45.3,45.31,45.28,45.3,111813.0,45.1225,45.1325,45.1026,45.1225,111813.0
2025-02-10 15:50:00,45.3,45.33,45.28,45.33,140320.0,45.1225,45.1524,45.1026,45.1524,140320.0
2025-02-11 09:30:00,45.02,45.06,44.93,45.03,331874.0,44.8436,44.8835,44.754,44.8536,331874.0
2025-02-11 09:40:00,45.04,45.05,44.99,45.05,127932.0,44.8636,44.8735,44.8138,44.8735,127932.0
2025-02-11 09:50:00,45.05,45.12,45.03,45.08,116931.0,44.8735,44.9432,44.8536,44.9034,116931.0
2025-02-11 10:00:00,45.09,45.13,45.08,45.1,149841.0,44.9134,44.9532,44.9034,44.9233,149841.0
2025-02-11 10:10:00,45.1,45.13,45.08,45.09,131098.0,44.9233,44.9532,44.9034,44.9134,131098.0
2025-02-11 10:20:00,45.09,45.15,45.09,45.15,71869.0,44.9134,44.9731,44.9134,44.9731,71869.0
2025-02-11 10:30:00,45.16,45.18,45.13,45.17,83580.0,44.9831,45.003,44.9532,44.993,83580.0
2025-02-11 10:40:00,45.18,45.22,45.16,45.21,96038.0,45.003,45.0429,44.9831,45.0329,96038.0
2025-02-11 10:50:00,45.2,45.21,45.17,45.19,67773.0,45.0229,45.0329,44.993,45.013,67773.0
2025-02-11 11:00:00,45.2,45.25,45.19,45.22,113409.0,45.0229,45.0727,45.013,45.0429,113409.0
2025-02-11 11:10:00,45.22,45.24,45.2,45.23,96609.0,45.0429,45.0628,45.0229,45.0528,96609.0
2025-02-11 11:20:00,45.23,45.25,45.2,45.21,51404.0,45.0528,45.0727,45.0229,45.0329,51404.0
2025-02-11 11:30:00,45.22,45.23,45.18,45.21,73043.0,45.0429,45.0528,45.003,45.0329,73043.0
2025-02-11 11:40:00,45.22,45.24,45.21,45.22,60810.0,45.0429,45.0628,45.0329,45.0429,60810.0
2025-02-11 11:50:00,45.22,45.22,45.17,45.2,68605.0,45.0429,45.0429,44.993,45.0229,68605.0
2025-02-11 12:00:00,45.19,45.2,45.15,45.15,52750.0,45.013,45.0229,44.9731,44.9731,52750.0
2025-02-11 12:10:00,45.16,45.18,45.15,45.17,47263.0,44.9831,45.003,44.9731,44.993,47263.0
2025-02-11 12:20:00,45.18,45.2,45.16,45.18,126935.0,45.003,45.0229,44.9831,45.003,126935.0
2025-02-11 12:30:00,45.18,45.19,45.16,45.17,39324.0,45.003,45.013,44.9831,44.993,39324.0
2025-02-11 12:40:00,45.17,45.19,45.15,45.16,65552.0,44.993,45.013,44.9731,44.9831,65552.0
2025-02-11 12:50:00,45.16,45.16,45.14,45.15,51299.0,44.9831,44.9831,44.9632,44.9731,51299.0
2025-02-11 13:00:00,45.15,45.16,45.13,45.16,57486.0,44.9731,44.9831,44.9532,44.9831,57486.0
2025-02-11 13:10:00,45.15,45.16,45.13,45.16,63199.0,44.9731,44.9831,44.9532,44.9831,63199.0
2025-02-11 13:20:00,45.16,45.16,45.14,45.16,71553.0,44.9831,44.9831,44.9632,44.9831,71553.0
2025-02-11 13:30:00,45.16,45.19,45.15,45.18,91215.0,44.9831,45.013,44.9731,45.003,91215.0
2025-02-11 13:40:00,45.19,45.19,45.16,45.17,247255.0,45.013,45.013,44.9831,44.993,247255.0
2025-02-11 13:50:00,45.17,45.17,45.14,45.15,65379.0,44.993,44.993,44.9632,44.9731,65379.0
2025-02-11 14:00:00,45.14,45.16,45.14,45.15,68131.0,44.9632,44.9831,44.9632,44.9731,68131.0
2025-02-11 14:10:00,45.14,45.15,45.12,45.14,42329.0,44.9632,44.9731,44.9432,44.9632,42329.0
2025-02-11 14:20:00,45.14,45.15,45.12,45.13,70487.0,44.9632,44.9731,44.9432,44.9532,70487.0
2025-02-11 14:30:00,45.13,45.17,45.12,45.16,105790.0,44.9532,44.993,44.9432,44.9831,105790.0
2025-02-11 14:40:00,45.17,45.21,45.17,45.17,92034.0,44.993,45.0329,44.993,44.993,92034.0
2025-02-11 14:50:00,45.17,45.19,45.16,45.17,65154.0,44.993,45.013,44.9831,44.993,65154.0
2025-02-11 15:00:00,45.16,45.19,45.16,45.17,109823.0,44.9831,45.013,44.9831,44.993,109823.0
2025-02-11 15:10:00,45.17,45.18,45.15,45.16,188693.0,44.993,45.003,44.9731,44.9831,188693.0
2025-02-11 15:20:00,45.15,45.16,45.14,45.15,112825.0,44.9731,44.9831,44.9632,44.9731,112825.0
2025-02-11 15:30:00,45.15,45.16,45.12,45.13,91426.0,44.9731,44.9831,44.9432,44.9532,91426.0
2025-02-11 15:40:00,45.12,45.13,45.11,45.12,77595.0,44.9432,44.9532,44.9333,44.9432,77595.0
2025-02-11 15:50:00,45.12,45.16,45.12,45.13,173846.0,44.9432,44.9831,44.9432,44.9532,173846.0
2025-02-12 09:30:00,45.06,45.16,44.97,45.12,314268.0,44.8835,44.9831,44.7938,44.9432,314268.0
2025-02-12 09:40:00,45.13,45.14,45.05,45.09,226728.0,44.9532,44.9632,44.8735,44.9134,226728.0
2025-02-12 09:50:00,45.09,45.11,45.07,45.11,130888.0,44.9134,44.9333,44.8934,44.9333,130888.0
2025-02-12 10:00:00,45.11,45.13,45.06,45.08,203506.0,44.9333,44.9532,44.8835,44.9034,203506.0
2025-02-12 10:10:00,45.08,45.08,45.0,45.07,231939.0,44.9034,44.9034,44.8237,44.8934,231939.0
2025-02-12 10:20:00,45.07,45.15,45.07,45.13,236932.0,44.8934,44.9731,44.8934,44.9532,236932.0
2025-02-12 10:30:00,45.13,45.24,45.13,45.21,535870.0,44.9532,45.0628,44.9532,45.0329,535870.0
2025-02-12 10:40:00,45.21,45.26,45.19,45.23,178124.0,45.0329,45.0827,45.013,45.0528,178124.0
2025-02-12 10:50:00,45.23,45.28,45.22,45.28,120906.0,45.0528,45.1026,45.0429,45.1026,120906.0
2025-02-12 11:00:00,45.28,45.28,45.22,45.23,129812.0,45.1026,45.1026,45.0429,45.0528,129812.0
2025-02-12 11:10:00,45.24,45.25,45.17,45.18,101231.0,45.0628,45.0727,44.993,45.003,101231.0
2025-02-12 11:20:00,45.18,45.21,45.16,45.21,119180.0,45.003,45.0329,44.9831,45.0329,119180.0
2025-02-12 11:30:00,45.21,45.23,45.19,45.21,105776.0,45.0329,45.0528,45.013,45.0329,105776.0
2025-02-12 11:40:00,45.22,45.26,45.2,45.26,178416.0,45.0429,45.0827,45.0229,45.0827,178416.0
2025-02-12 11:50:00,45.26,45.3,45.24,45.29,197732.0,45.0827,45.1225,45.0628,45.1126,197732.0
2025-02-12 12:00:00,45.29,45.32,45.28,45.32,169690.0,45.1126,45.1425,45.1026,45.1425,169690.0
2025-02-12 12:10:00,45.32,45.41,45.31,45.39,169639.0,45.1425,45.2321,45.1325,45.2122,169639.0
2025-02-12 12:20:00,45.4,45.44,45.39,45.41,166551.0,45.2221,45.262,45.2122,45.2321,166551.0
2025-02-12 12:30:00,45.41,45.44,45.39,45.42,208137.0,45.2321,45.262,45.2122,45.2421,208137.0
2025-02-12 12:40:00,45.43,45.46,45.38,45.44,71134.0,45.252,45.2819,45.2022,45.262,71134.0
2025-02-12 12:50:00,45.44,45.48,45.43,45.47,70131.0,45.262,45.3018,45.252,45.2919,70131.0
2025-02-12 13:00:00,45.47,45.49,45.43,45.45,124263.0,45.2919,45.3118,45.252,45.2719,124263.0
2025-02-12 13:10:00,45.45,45.48,45.44,45.47,121790.0,45.2719,45.3018,45.262,45.2919,121790.0
2025-02-12 13:20:00,45.48,45.49,45.42,45.44,144566.0,45.3018,45.3118,45.2421,45.262,144566.0
2025-02-12 13:30:00,45.45,45.46,45.42,45.44,185636.0,45.2719,45.2819,45.2421,45.262,185636.0
2025-02-12 13:40:00,45.44,45.44,45.38,45.39,132144.0,45.262,45.262,45.2022,45.2122,132144.0
2025-02-12 13:50:00,45.38,45.4,45.35,45.37,102481.0,45.2022,45.2221,45.1723,45.1923,102481.0
2025-02-12 14:00:00,45.36,45.38,45.34,45.34,177760.0,45.1823,45.2022,45.1624,45.1624,177760.0
2025-02-12 14:10:00,45.34,45.35,45.33,45.34,152608.0,45.1624,45.1723,45.1524,45.1624,152608.0
2025-02-12 14:20:00,45.34,45.36,45.32,45.34,167497.0,45.1624,45.1823,45.1425,45.1624,167497.0
2025-02-12 14:30:00,45.35,45.37,45.34,45.35,139158.0,45.1723,45.1923,45.1624,45.1723,139158.0
2025-02-12 14:40:00,45.36,45.38,45.35,45.38,114750.0,45.1823,45.2022,45.1723,45.2022,114750.0
2025-02-12 14:50:00,45.37,45.38,45.36,45.37,171049.0,45.1923,45.2022,45.1823,45.1923,171049.0
2025-02-12 15:00:00,45.37,45.38,45.36,45.38,183620.0,45.1923,45.2022,45.1823,45.2022,183620.0
2025-02-12 15:10:00,45.38,45.39,45.36,45.37,186723.0,45.2022,45.2122,45.1823,45.1923,186723.0
2025-02-12 15:20:00,45.37,45.39,45.37,45.37,157470.0,45.1923,45.2122,45.1923,45.1923,157470.0
2025-02-12 15:30:00,45.38,45.38,45.37,45.38,144470.0,45.2022,45.2022,45.1923,45.2022,144470.0
2025-02-12 15:40:00,45.38,45.4,45.35,45.38,245386.0,45.2022,45.2221,45.1723,45.2022,245386.0
2025-02-12 15:50:00,45.38,45.39,45.34,45.35,725387.0,45.2022,45.2122,45.1624,45.1723,725387.0
2025-02-13 09:30:00,45.0,45.15,45.0,45.09,450683.0,44.8237,44.9731,44.8237,44.9134,450683.0
2025-02-13 09:40:00,45.09,45.15,45.08,45.15,138925.0,44.9134,44.9731,44.9034,44.9731,138925.0
2025-02-13 09:50:00,45.13,45.2,45.13,45.19,160017.0,44.9532,45.0229,44.9532,45.013,160017.0
2025-02-13 10:00:00,45.19,45.25,45.18,45.24,286841.0,45.013,45.0727,45.003,45.0628,286841.0
2025-02-13 10:10:00,45.23,45.34,45.23,45.3,250119.0,45.0528,45.1624,45.0528,45.1225,250119.0
2025-02-13 10:20:00,45.3,45.33,45.27,45.3,231392.0,45.1225,45.1524,45.0927,45.1225,231392.0
2025-02-13 10:30:00,45.32,45.35,45.3,45.34,242505.0,45.1425,45.1723,45.1225,45.1624,242505.0
2025-02-13 10:40:00,45.34,45.41,45.33,45.41,302145.0,45.1624,45.2321,45.1524,45.2321,302145.0
2025-02-13 10:50:00,45.41,45.42,45.38,45.41,245510.0,45.2321,45.2421,45.2022,45.2321,245510.0
2025-02-13 11:00:00,45.41,45.45,45.4,45.43,403364.0,45.2321,45.2719,45.2221,45.252,403364.0
2025-02-13 11:10:00,45.43,45.46,45.42,45.46,173544.0,45.252,45.2819,45.2421,45.2819,173544.0
2025-02-13 11:20:00,45.45,45.5,45.45,45.49,485761.0,45.2719,45.3218,45.2719,45.3118,485761.0
2025-02-13 11:30:00,45.5,45.5,45.44,45.47,104685.0,45.3218,45.3218,45.262,45.2919,104685.0
2025-02-13 11:40:00,45.47,45.47,45.42,45.44,105625.0,45.2919,45.2919,45.2421,45.262,105625.0
2025-02-13 11:50:00,45.43,45.45,45.42,45.43,164010.0,45.252,45.2719,45.2421,45.252,164010.0
2025-02-13 12:00:00,45.43,45.43,45.39,45.42,271443.0,45.252,45.252,45.2122,45.2421,271443.0
2025-02-13 12:10:00,45.41,45.42,45.4,45.41,105809.0,45.2321,45.2421,45.2221,45.2321,105809.0
2025-02-13 12:20:00,45.41,45.43,45.39,45.41,273591.0,45.2321,45.252,45.2122,45.2321,273591.0
2025-02-13 12:30:00,45.41,45.43,45.4,45.42,76059.0,45.2321,45.252,45.2221,45.2421,76059.0
2025-02-13 12:40:00,45.43,45.43,45.41,45.43,125420.0,45.252,45.252,45.2321,45.252,125420.0
2025-02-13 12:50:00,45.43,45.43,45.37,45.39,119273.0,45.252,45.252,45.1923,45.2122,119273.0
2025-02-13 13:00:00,45.39,45.39,45.36,45.36,129953.0,45.2122,45.2122,45.1823,45.1823,129953.0
2025-02-13 13:10:00,45.37,45.38,45.3,45.33,113674.0,45.1923,45.2022,45.1225,45.1524,113674.0
2025-02-13 13:20:00,45.33,45.39,45.33,45.39,73929.0,45.1524,45.2122,45.1524,45.2122,73929.0
2025-02-13 13:30:00,45.39,45.41,45.37,45.4,107035.0,45.2122,45.2321,45.1923,45.2221,107035.0
2025-02-13 13:40:00,45.4,45.41,45.26,45.41,335911.0,45.2221,45.2321,45.0827,45.2321,335911.0
2025-02-13 13:50:00,45.41,45.43,45.33,45.42,381867.0,45.2321,45.252,45.1524,45.2421,381867.0
2025-02-13 14:00:00,45.43,45.51,45.41,45.5,112165.0,45.252,45.3317,45.2321,45.3218,112165.0
2025-02-13 14:10:00,45.5,45.55,45.47,45.54,195179.0,45.3218,45.3716,45.2919,45.3616,195179.0
2025-02-13 14:20:00,45.54,45.54,45.49,45.53,130698.0,45.3616,45.3616,45.3118,45.3516,130698.0
2025-02-13 14:30:00,45.53,45.56,45.51,45.55,110193.0,45.3516,45.3815,45.3317,45.3716,110193.0
2025-02-13 14:40:00,45.55,45.56,45.5,45.53,171122.0,45.3716,45.3815,45.3218,45.3516,171122.0
2025-02-13 14:50:00,45.53,45.56,45.52,45.55,175505.0,45.3516,45.3815,45.3417,45.3716,175505.0
2025-02-13 15:00:00,45.55,45.57,45.52,45.57,123817.0,45.3716,45.3915,45.3417,45.3915,123817.0
2025-02-13 15:10:00,45.56,45.57,45.55,45.57,141163.0,45.3815,45.3915,45.3716,45.3915,141163.0
2025-02-13 15:20:00,45.57,45.58,45.56,45.57,142268.0,45.3915,45.4014,45.3815,45.3915,142268.0
2025-02-13 15:30:00,45.57,45.58,45.56,45.58,229170.0,45.3915,45.4014,45.3815,45.4014,229170.0
2025-02-13 15:40:00,45.57,45.58,45.55,45.58,232701.0,45.3915,45.4014,45.3716,45.4014,232701.0
2025-02-13 15:50:00,45.58,45.61,45.56,45.58,667959.0,45.4014,45.4313,45.3815,45.4014,667959.0
2025-02-14 09:30:00,45.77,45.84,45.76,45.79,255737.0,45.5907,45.6604,45.5807,45.6106,255737.0
2025-02-14 09:40:00,45.78,45.86,45.75,45.82,190301.0,45.6007,45.6803,45.5708,45.6405,190301.0
2025-02-14 09:50:00,45.83,45.86,45.81,45.84,62051.0,45.6505,45.6803,45.6305,45.6604,62051.0
2025-02-14 10:00:00,45.84,45.85,45.77,45.81,193104.0,45.6604,45.6704,45.5907,45.6305,193104.0
2025-02-14 10:10:00,45.81,45.82,45.75,45.76,81686.0,45.6305,45.6405,45.5708,45.5807,81686.0
2025-02-14 10:20:00,45.75,45.78,45.7,45.71,87888.0,45.5708,45.6007,45.521,45.5309,87888.0
2025-02-14 10:30:00,45.71,45.77,45.7,45.77,76810.0,45.5309,45.5907,45.521,45.5907,76810.0
2025-02-14 10:40:00,45.77,45.8,45.73,45.8,83138.0,45.5907,45.6206,45.5509,45.6206,83138.0
2025-02-14 10:50:00,45.79,45.8,45.74,45.75,59362.0,45.6106,45.6206,45.5608,45.5708,59362.0
2025-02-14 11:00:00,45.74,45.77,45.72,45.77,116079.0,45.5608,45.5907,45.5409,45.5907,116079.0
2025-02-14 11:10:00,45.76,45.77,45.7,45.71,77282.0,45.5807,45.5907,45.521,45.5309,77282.0
2025-02-14 11:20:00,45.72,45.77,45.68,45.77,94479.0,45.5409,45.5907,45.501,45.5907,94479.0
2025-02-14 11:30:00,45.77,45.78,45.74,45.77,45048.0,45.5907,45.6007,45.5608,45.5907,45048.0
2025-02-14 11:40:00,45.77,45.78,45.72,45.74,116328.0,45.5907,45.6007,45.5409,45.5608,116328.0
2025-02-14 11:50:00,45.74,45.79,45.74,45.78,101118.0,45.5608,45.6106,45.5608,45.6007,101118.0
2025-02-14 12:00:00,45.78,45.8,45.76,45.78,74027.0,45.6007,45.6206,45.5807,45.6007,74027.0
2025-02-14 12:10:00,45.78,45.81,45.77,45.8,93562.0,45.6007,45.6305,45.5907,45.6206,93562.0
2025-02-14 12:20:00,45.8,45.81,45.77,45.77,28806.0,45.6206,45.6305,45.5907,45.5907,28806.0
2025-02-14 12:30:00,45.78,45.79,45.76,45.77,55665.0,45.6007,45.6106,45.5807,45.5907,55665.0
2025-02-14 12:40:00,45.77,45.82,45.75,45.82,41706.0,45.5907,45.6405,45.5708,45.6405,41706.0
2025-02-14 12:50:00,45.82,45.82,45.8,45.81,71383.0,45.6405,45.6405,45.6206,45.6305,71383.0
2025-02-14 13:00:00,45.82,45.83,45.81,45.82,45474.0,45.6405,45.6505,45.6305,45.6405,45474.0
2025-02-14 13:10:00,45.82,45.82,45.79,45.79,60007.0,45.6405,45.6405,45.6106,45.6106,60007.0
2025-02-14 13:20:00,45.8,45.82,45.77,45.78,68998.0,45.6206,45.6405,45.5907,45.6007,68998.0
2025-02-14 13:30:00,45.78,45.82,45.78,45.82,54873.0,45.6007,45.6405,45.6007,45.6405,54873.0
2025-02-14 13:40:00,45.82,45.82,45.79,45.8,187381.0,45.6405,45.6405,45.6106,45.6206,187381.0
2025-02-14 13:50:00,45.8,45.81,45.79,45.79,81935.0,45.6206,45.6305,45.6106,45.6106,81935.0
2025-02-14 14:00:00,45.79,45.83,45.78,45.83,91602.0,45.6106,45.6505,45.6007,45.6505,91602.0
2025-02-14 14:10:00,45.83,45.86,45.81,45.84,204427.0,45.6505,45.6803,45.6305,45.6604,204427.0
2025-02-14 14:20:00,45.84,45.87,45.83,45.87,125388.0,45.6604,45.6903,45.6505,45.6903,125388.0
2025-02-14 14:30:00,45.86,45.86,45.83,45.85,117624.0,45.6803,45.6803,45.6505,45.6704,117624.0
2025-02-14 14:40:00,45.84,45.86,45.83,45.84,115767.0,45.6604,45.6803,45.6505,45.6604,115767.0
2025-02-14 14:50:00,45.84,45.85,45.82,45.84,96052.0,45.6604,45.6704,45.6405,45.6604,96052.0
2025-02-14 15:00:00,45.85,45.86,45.83,45.86,158210.0,45.6704,45.6803,45.6505,45.6803,158210.0
2025-02-14 15:10:00,45.86,45.88,45.85,45.88,212071.0,45.6803,45.7003,45.6704,45.7003,212071.0
2025-02-14 15:20:00,45.88,45.89,45.85,45.86,266239.0,45.7003,45.7102,45.6704,45.6803,266239.0
2025-02-14 15:30:00,45.86,45.89,45.85,45.89,245642.0,45.6803,45.7102,45.6704,45.7102,245642.0
2025-02-14 15:40:00,45.89,45.89,45.86,45.89,554165.0,45.7102,45.7102,45.6803,45.7102,554165.0
2025-02-14 15:50:00,45.89,45.9,45.87,45.89,333884.0,45.7102,45.7202,45.6903,45.7102,333884.0
2025-02-18 09:30:00,46.12,46.16,46.03,46.04,520595.0,45.9393,45.9792,45.8497,45.8596,520595.0
2025-02-18 09:40:00,46.05,46.09,46.01,46.05,379543.0,45.8696,45.9094,45.8298,45.8696,379543.0
2025-02-18 09:50:00,46.05,46.12,46.04,46.09,134147.0,45.8696,45.9393,45.8596,45.9094,134147.0
2025-02-18 10:00:00,46.09,46.1,46.03,46.05,203486.0,45.9094,45.9194,45.8497,45.8696,203486.0
2025-02-18 10:10:00,46.05,46.09,46.04,46.06,324500.0,45.8696,45.9094,45.8596,45.8796,324500.0
2025-02-18 10:20:00,46.06,46.09,46.04,46.06,241759.0,45.8796,45.9094,45.8596,45.8796,241759.0
2025-02-18 10:30:00,46.06,46.08,46.04,46.05,158047.0,45.8796,45.8995,45.8596,45.8696,158047.0
2025-02-18 10:40:00,46.05,46.06,46.02,46.05,154073.0,45.8696,45.8796,45.8397,45.8696,154073.0
2025-02-18 10:50:00,46.04,46.06,46.02,46.03,285388.0,45.8596,45.8796,45.8397,45.8497,285388.0
2025-02-18 11:00:00,46.04,46.09,46.02,46.09,89027.0,45.8596,45.9094,45.8397,45.9094,89027.0
2025-02-18 11:10:00,46.09,46.13,46.08,46.13,123446.0,45.9094,45.9493,45.8995,45.9493,123446.0
2025-02-18 11:20:00,46.13,46.17,46.1,46.17,133877.0,45.9493,45.9891,45.9194,45.9891,133877.0
2025-02-18 11:30:00,46.17,46.18,46.15,46.16,89306.0,45.9891,45.9991,45.9692,45.9792,89306.0
2025-02-18 11:40:00,46.16,46.2,46.15,46.19,168659.0,45.9792,46.019,45.9692,46.0091,168659.0
2025-02-18 11:50:00,46.19,46.21,46.18,46.2,229119.0,46.0091,46.029,45.9991,46.019,229119.0
2025-02-18 12:00:00,46.2,46.2,46.14,46.16,123142.0,46.019,46.019,45.9592,45.9792,123142.0
2025-02-18 12:10:00,46.16,46.16,46.12,46.12,134417.0,45.9792,45.9792,45.9393,45.9393,134417.0
2025-02-18 12:20:00,46.12,46.13,46.1,46.12,118942.0,45.9393,45.9493,45.9194,45.9393,118942.0
2025-02-18 12:30:00,46.12,46.13,46.09,46.09,524530.0,45.9393,45.9493,45.9094,45.9094,524530.0
2025-02-18 12:40:00,46.09,46.1,46.07,46.08,141489.0,45.9094,45.9194,45.8895,45.8995,141489.0
2025-02-18 12:50:00,46.08,46.09,46.07,46.07,128605.0,45.8995,45.9094,45.8895,45.8895,128605.0
2025-02-18 13:00:00,46.08,46.08,46.04,46.05,96304.0,45.8995,45.8995,45.8596,45.8696,96304.0
2025-02-18 13:10:00,46.04,46.06,46.04,46.05,136196.0,45.8596,45.8796,45.8596,45.8696,136196.0
2025-02-18 13:20:00,46.05,46.07,46.04,46.05,103770.0,45.8696,45.8895,45.8596,45.8696,103770.0
2025-02-18 13:30:00,46.05,46.06,46.03,46.05,126059.0,45.8696,45.8796,45.8497,45.8696,126059.0
2025-02-18 13:40:00,46.05,46.06,46.04,46.05,92099.0,45.8696,45.8796,45.8596,45.8696,92099.0
2025-02-18 13:50:00,46.05,46.08,46.05,46.07,66530.0,45.8696,45.8995,45.8696,45.8895,66530.0
2025-02-18 14:00:00,46.07,46.07,46.02,46.04,133479.0,45.8895,45.8895,45.8397,45.8596,133479.0
2025-02-18 14:10:00,46.04,46.05,46.02,46.04,98763.0,45.8596,45.8696,45.8397,45.8596,98763.0
2025-02-18 14:20:00,46.05,46.07,46.03,46.07,209011.0,45.8696,45.8895,45.8497,45.8895,209011.0
2025-02-18 14:30:00,46.07,46.08,46.05,46.08,94846.0,45.8895,45.8995,45.8696,45.8995,94846.0
2025-02-18 14:40:00,46.08,46.09,46.07,46.09,136949.0,45.8995,45.9094,45.8895,45.9094,136949.0
2025-02-18 14:50:00,46.09,46.1,46.08,46.09,209785.0,45.9094,45.9194,45.8995,45.9094,209785.0
2025-02-18 15:00:00,46.09,46.11,46.09,46.1,129703.0,45.9094,45.9294,45.9094,45.9194,129703.0
2025-02-18 15:10:00,46.1,46.1,46.09,46.09,120698.0,45.9194,45.9194,45.9094,45.9094,120698.0
2025-02-18 15:20:00,46.1,46.1,46.08,46.09,141826.0,45.9194,45.9194,45.8995,45.9094,141826.0
2025-02-18 15:30:00,46.09,46.1,46.07,46.07,144774.0,45.9094,45.9194,45.8895,45.8895,144774.0
2025-02-18 15:40:00,46.08,46.09,46.07,46.07,139397.0,45.8995,45.9094,45.8895,45.8895,139397.0
2025-02-18 15:50:00,46.08,46.11,46.07,46.1,326518.0,45.8995,45.9294,45.8895,45.9194,326518.0
2025-02-19 09:30:00,46.02,46.05,45.97,46.02,337330.0,45.8397,45.8696,45.7899,45.8397,337330.0
2025-02-19 09:40:00,46.02,46.06,45.99,46.03,90222.0,45.8397,45.8796,45.8098,45.8497,90222.0
2025-02-19 09:50:00,46.03,46.06,45.99,46.0,71777.0,45.8497,45.8796,45.8098,45.8198,71777.0
2025-02-19 10:00:00,45.99,45.99,45.89,45.9,201312.0,45.8098,45.8098,45.7102,45.7202,201312.0
2025-02-19 10:10:00,45.91,45.96,45.9,45.95,138714.0,45.7301,45.78,45.7202,45.77,138714.0
2025-02-19 10:20:00,45.95,46.01,45.94,45.98,82650.0,45.77,45.8298,45.76,45.7999,82650.0
2025-02-19 10:30:00,45.98,46.05,45.97,46.03,206688.0,45.7999,45.8696,45.7899,45.8497,206688.0
2025-02-19 10:40:00,46.03,46.04,45.99,46.0,66737.0,45.8497,45.8596,45.8098,45.8198,66737.0
2025-02-19 10:50:00,46.0,46.02,45.95,45.97,105909.0,45.8198,45.8397,45.77,45.7899,105909.0
2025-02-19 11:00:00,45.97,46.0,45.96,45.98,79421.0,45.7899,45.8198,45.78,45.7999,79421.0
2025-02-19 11:10:00,45.98,46.02,45.98,46.0,72494.0,45.7999,45.8397,45.7999,45.8198,72494.0
2025-02-19 11:20:00,46.0,46.0,45.96,45.97,111372.0,45.8198,45.8198,45.78,45.7899,111372.0
2025-02-19 11:30:00,45.97,45.98,45.94,45.98,81202.0,45.7899,45.7999,45.76,45.7999,81202.0
2025-02-19 11:40:00,45.97,45.99,45.95,45.96,110232.0,45.7899,45.8098,45.77,45.78,110232.0
2025-02-19 11:50:00,45.96,45.98,45.93,45.94,129383.0,45.78,45.7999,45.7501,45.76,129383.0
2025-02-19 12:00:00,45.93,45.97,45.92,45.97,107529.0,45.7501,45.7899,45.7401,45.7899,107529.0
2025-02-19 12:10:00,45.97,45.97,45.92,45.94,85148.0,45.7899,45.7899,45.7401,45.76,85148.0
2025-02-19 12:20:00,45.93,45.95,45.92,45.93,74666.0,45.7501,45.77,45.7401,45.7501,74666.0
2025-02-19 12:30:00,45.92,45.93,45.91,45.92,57213.0,45.7401,45.7501,45.7301,45.7401,57213.0
2025-02-19 12:40:00,45.92,45.96,45.92,45.95,25885.0,45.7401,45.78,45.7401,45.77,25885.0
2025-02-19 12:50:00,45.96,45.97,45.95,45.97,70308.0,45.78,45.7899,45.77,45.7899,70308.0
2025-02-19 13:00:00,45.97,45.97,45.93,45.94,86715.0,45.7899,45.7899,45.7501,45.76,86715.0
2025-02-19 13:10:00,45.94,45.95,45.91,45.95,113818.0,45.76,45.77,45.7301,45.77,113818.0
2025-02-19 13:20:00,45.95,45.95,45.93,45.94,51395.0,45.77,45.77,45.7501,45.76,51395.0
2025-02-19 13:30:00,45.94,45.96,45.93,45.95,42906.0,45.76,45.78,45.7501,45.77,42906.0
2025-02-19 13:40:00,45.95,45.96,45.94,45.94,61705.0,45.77,45.78,45.76,45.76,61705.0
2025-02-19 13:50:00,45.95,45.95,45.92,45.93,122758.0,45.77,45.77,45.7401,45.7501,122758.0
2025-02-19 14:00:00,45.93,45.96,45.92,45.94,70915.0,45.7501,45.78,45.7401,45.76,70915.0
2025-02-19 14:10:00,45.94,45.99,45.93,45.98,144607.0,45.76,45.8098,45.7501,45.7999,144607.0
2025-02-19 14:20:00,45.98,46.01,45.98,46.01,133545.0,45.7999,45.8298,45.7999,45.8298,133545.0
2025-02-19 14:30:00,46.01,46.01,45.98,45.98,143166.0,45.8298,45.8298,45.7999,45.7999,143166.0
2025-02-19 14:40:00,45.98,46.0,45.98,45.99,61765.0,45.7999,45.8198,45.7999,45.8098,61765.0
2025-02-19 14:50:00,45.99,46.0,45.98,45.98,65273.0,45.8098,45.8198,45.7999,45.7999,65273.0
2025-02-19 15:00:00,45.98,45.99,45.97,45.98,138212.0,45.7999,45.8098,45.7899,45.7999,138212.0
2025-02-19 15:10:00,45.99,45.99,45.97,45.98,135958.0,45.8098,45.8098,45.7899,45.7999,135958.0
2025-02-19 15:20:00,45.98,45.98,45.93,45.94,140143.0,45.7999,45.7999,45.7501,45.76,140143.0
2025-02-19 15:30:00,45.94,45.98,45.94,45.97,127991.0,45.76,45.7999,45.76,45.7899,127991.0
2025-02-19 15:40:00,45.97,45.98,45.94,45.94,101612.0,45.7899,45.7999,45.76,45.76,101612.0
2025-02-19 15:50:00,45.95,45.99,45.95,45.99,186743.0,45.77,45.8098,45.77,45.8098,186743.0
2025-02-20 09:30:00,46.38,46.6,46.34,46.59,476892.0,46.1983,46.4174,46.1585,46.4075,476892.0
2025-02-20 09:40:00,46.59,46.62,46.54,46.59,544943.0,46.4075,46.4374,46.3577,46.4075,544943.0
2025-02-20 09:50:00,46.59,46.65,46.46,46.47,218979.0,46.4075,46.4672,46.278,46.288,218979.0
2025-02-20 10:00:00,46.47,46.51,46.43,46.45,426306.0,46.288,46.3278,46.2481,46.268,426306.0
2025-02-20 10:10:00,46.45,46.52,46.43,46.49,162328.0,46.268,46.3378,46.2481,46.3079,162328.0
2025-02-20 10:20:00,46.48,46.51,46.42,46.46,82228.0,46.2979,46.3278,46.2381,46.278,82228.0
2025-02-20 10:30:00,46.46,46.49,46.41,46.41,740974.0,46.278,46.3079,46.2282,46.2282,740974.0
2025-02-20 10:40:00,46.41,46.43,46.35,46.36,131600.0,46.2282,46.2481,46.1684,46.1784,131600.0
2025-02-20 10:50:00,46.36,46.41,46.34,46.35,68390.0,46.1784,46.2282,46.1585,46.1684,68390.0
2025-02-20 11:00:00,46.36,46.39,46.34,46.39,45878.0,46.1784,46.2083,46.1585,46.2083,45878.0
2025-02-20 11:10:00,46.39,46.42,46.37,46.39,76575.0,46.2083,46.2381,46.1883,46.2083,76575.0
2025-02-20 11:20:00,46.39,46.4,46.34,46.35,257655.0,46.2083,46.2182,46.1585,46.1684,257655.0
2025-02-20 11:30:00,46.36,46.37,46.29,46.3,368396.0,46.1784,46.1883,46.1087,46.1186,368396.0
2025-02-20 11:40:00,46.3,46.31,46.24,46.24,267967.0,46.1186,46.1286,46.0589,46.0589,267967.0
2025-02-20 11:50:00,46.24,46.26,46.21,46.23,223404.0,46.0589,46.0788,46.029,46.0489,223404.0
2025-02-20 12:00:00,46.23,46.27,46.21,46.23,231847.0,46.0489,46.0887,46.029,46.0489,231847.0
2025-02-20 12:10:00,46.24,46.27,46.2,46.27,262455.0,46.0589,46.0887,46.019,46.0887,262455.0
2025-02-20 12:20:00,46.26,46.34,46.26,46.32,265521.0,46.0788,46.1585,46.0788,46.1385,265521.0
2025-02-20 12:30:00,46.32,46.33,46.29,46.3,89990.0,46.1385,46.1485,46.1087,46.1186,89990.0
2025-02-20 12:40:00,46.31,46.35,46.29,46.33,106042.0,46.1286,46.1684,46.1087,46.1485,106042.0
2025-02-20 12:50:00,46.33,46.34,46.31,46.31,57719.0,46.1485,46.1585,46.1286,46.1286,57719.0
2025-02-20 13:00:00,46.31,46.33,46.29,46.32,80699.0,46.1286,46.1485,46.1087,46.1385,80699.0
2025-02-20 13:10:00,46.32,46.35,46.31,46.34,195058.0,46.1385,46.1684,46.1286,46.1585,195058.0
2025-02-20 13:20:00,46.34,46.34,46.3,46.33,142830.0,46.1585,46.1585,46.1186,46.1485,142830.0
2025-02-20 13:30:00,46.32,46.34,46.3,46.34,48937.0,46.1385,46.1585,46.1186,46.1585,48937.0
2025-02-20 13:40:00,46.33,46.36,46.32,46.34,170547.0,46.1485,46.1784,46.1385,46.1585,170547.0
2025-02-20 13:50:00,46.35,46.36,46.33,46.34,123665.0,46.1684,46.1784,46.1485,46.1585,123665.0
2025-02-20 14:00:00,46.34,46.36,46.32,46.34,137550.0,46.1585,46.1784,46.1385,46.1585,137550.0
2025-02-20 14:10:00,46.34,46.36,46.33,46.35,103009.0,46.1585,46.1784,46.1485,46.1684,103009.0
2025-02-20 14:20:00,46.36,46.38,46.35,46.38,98301.0,46.1784,46.1983,46.1684,46.1983,98301.0
2025-02-20 14:30:00,46.38,46.4,46.36,46.39,192162.0,46.1983,46.2182,46.1784,46.2083,192162.0
2025-02-20 14:40:00,46.39,46.42,46.38,46.41,77910.0,46.2083,46.2381,46.1983,46.2282,77910.0
2025-02-20 14:50:00,46.41,46.43,46.41,46.41,107613.0,46.2282,46.2481,46.2282,46.2282,107613.0
2025-02-20 15:00:00,46.41,46.42,46.39,46.41,100872.0,46.2282,46.2381,46.2083,46.2282,100872.0
2025-02-20 15:10:00,46.41,46.43,46.4,46.42,166085.0,46.2282,46.2481,46.2182,46.2381,166085.0
2025-02-20 15:20:00,46.43,46.45,46.4,46.43,186324.0,46.2481,46.268,46.2182,46.2481,186324.0
2025-02-20 15:30:00,46.43,46.44,46.41,46.42,167370.0,46.2481,46.2581,46.2282,46.2381,167370.0
2025-02-20 15:40:00,46.43,46.44,46.42,46.44,285224.0,46.2481,46.2581,46.2381,46.2581,285224.0
2025-02-20 15:50:00,46.45,46.47,46.43,46.46,907466.0,46.268,46.288,46.2481,46.278,907466.0
2025-02-21 09:30:00,46.71,46.76,46.64,46.68,411246.0,46.527,46.5768,46.4573,46.4971,411246.0
2025-02-21 09:40:00,46.68,46.79,46.68,46.76,360268.0,46.4971,46.6067,46.4971,46.5768,360268.0
2025-02-21 09:50:00,46.76,46.81,46.74,46.79,277713.0,46.5768,46.6266,46.5569,46.6067,277713.0
2025-02-21 10:00:00,46.78,46.88,46.74,46.81,794440.0,46.5967,46.6963,46.5569,46.6266,794440.0
2025-02-21 10:10:00,46.82,46.84,46.76,46.79,179981.0,46.6366,46.6565,46.5768,46.6067,179981.0
2025-02-21 10:20:00,46.79,46.8,46.69,46.7,170414.0,46.6067,46.6167,46.5071,46.5171,170414.0
2025-02-21 10:30:00,46.7,46.71,46.63,46.65,136175.0,46.5171,46.527,46.4473,46.4672,136175.0
2025-02-21 10:40:00,46.65,46.66,46.57,46.64,99284.0,46.4672,46.4772,46.3876,46.4573,99284.0
2025-02-21 10:50:00,46.63,46.67,46.62,46.65,107523.0,46.4473,46.4872,46.4374,46.4672,107523.0
2025-02-21 11:00:00,46.65,46.69,46.63,46.65,170719.0,46.4672,46.5071,46.4473,46.4672,170719.0
2025-02-21 11:10:00,46.64,46.71,46.63,46.7,103706.0,46.4573,46.527,46.4473,46.5171,103706.0
2025-02-21 11:20:00,46.7,46.72,46.67,46.69,110418.0,46.5171,46.537,46.4872,46.5071,110418.0
2025-02-21 11:30:00,46.69,46.75,46.68,46.75,243845.0,46.5071,46.5669,46.4971,46.5669,243845.0
2025-02-21 11:40:00,46.75,46.77,46.7,46.7,238157.0,46.5669,46.5868,46.5171,46.5171,238157.0
2025-02-21 11:50:00,46.71,46.73,46.68,46.71,154251.0,46.527,46.5469,46.4971,46.527,154251.0
2025-02-21 12:00:00,46.71,46.74,46.69,46.7,98096.0,46.527,46.5569,46.5071,46.5171,98096.0
2025-02-21 12:10:00,46.71,46.71,46.65,46.66,92607.0,46.527,46.527,46.4672,46.4772,92607.0
2025-02-21 12:20:00,46.66,46.69,46.64,46.67,173917.0,46.4772,46.5071,46.4573,46.4872,173917.0
2025-02-21 12:30:00,46.68,46.69,46.63,46.64,110807.0,46.4971,46.5071,46.4473,46.4573,110807.0
2025-02-21 12:40:00,46.64,46.67,46.63,46.64,126528.0,46.4573,46.4872,46.4473,46.4573,126528.0
2025-02-21 12:50:00,46.64,46.64,46.56,46.57,140309.0,46.4573,46.4573,46.3776,46.3876,140309.0
2025-02-21 13:00:00,46.57,46.57,46.47,46.48,122370.0,46.3876,46.3876,46.288,46.2979,122370.0
2025-02-21 13:10:00,46.48,46.48,46.41,46.45,194827.0,46.2979,46.2979,46.2282,46.268,194827.0
2025-02-21 13:20:00,46.44,46.46,46.4,46.4,179453.0,46.2581,46.278,46.2182,46.2182,179453.0
2025-02-21 13:30:00,46.41,46.47,46.39,46.45,130737.0,46.2282,46.288,46.2083,46.268,130737.0
2025-02-21 13:40:00,46.45,46.46,46.4,46.41,175442.0,46.268,46.278,46.2182,46.2282,175442.0
2025-02-21 13:50:00,46.43,46.43,46.37,46.39,174129.0,46.2481,46.2481,46.1883,46.2083,174129.0
2025-02-21 14:00:00,46.38,46.4,46.36,46.39,829375.0,46.1983,46.2182,46.1784,46.2083,829375.0
2025-02-21 14:10:00,46.39,46.4,46.36,46.37,175019.0,46.2083,46.2182,46.1784,46.1883,175019.0
2025-02-21 14:20:00,46.37,46.37,46.28,46.29,128889.0,46.1883,46.1883,46.0987,46.1087,128889.0
2025-02-21 14:30:00,46.29,46.33,46.28,46.29,147808.0,46.1087,46.1485,46.0987,46.1087,147808.0
2025-02-21 14:40:00,46.29,46.29,46.25,46.29,125525.0,46.1087,46.1087,46.0688,46.1087,125525.0
2025-02-21 14:50:00,46.29,46.32,46.28,46.3,203483.0,46.1087,46.1385,46.0987,46.1186,203483.0
2025-02-21 15:00:00,46.31,46.35,46.29,46.34,203614.0,46.1286,46.1684,46.1087,46.1585,203614.0
2025-02-21 15:10:00,46.34,46.37,46.33,46.36,151069.0,46.1585,46.1883,46.1485,46.1784,151069.0
2025-02-21 15:20:00,46.35,46.39,46.34,46.39,241377.0,46.1684,46.2083,46.1585,46.2083,241377.0
2025-02-21 15:30:00,46.39,46.4,46.36,46.38,209712.0,46.2083,46.2182,46.1784,46.1983,209712.0
2025-02-21 15:40:00,46.38,46.39,46.34,46.36,169781.0,46.1983,46.2083,46.1585,46.1784,169781.0
2025-02-21 15:50:00,46.35,46.41,46.33,46.41,607095.0,46.1684,46.2282,46.1485,46.2282,607095.0
2025-02-24 09:30:00,46.16,46.16,45.95,45.96,262289.0,45.9792,45.9792,45.77,45.78,262289.0
2025-02-24 09:40:00,45.96,46.0,45.91,45.91,180266.0,45.78,45.8198,45.7301,45.7301,180266.0
2025-02-24 09:50:00,45.91,45.92,45.78,45.79,246919.0,45.7301,45.7401,45.6007,45.6106,246919.0
2025-02-24 10:00:00,45.78,45.81,45.67,45.74,237021.0,45.6007,45.6305,45.4911,45.5608,237021.0
2025-02-24 10:10:00,45.75,45.84,45.75,45.78,201189.0,45.5708,45.6604,45.5708,45.6007,201189.0
2025-02-24 10:20:00,45.79,45.81,45.71,45.72,277984.0,45.6106,45.6305,45.5309,45.5409,277984.0
2025-02-24 10:30:00,45.72,45.79,45.71,45.79,179753.0,45.5409,45.6106,45.5309,45.6106,179753.0
2025-02-24 10:40:00,45.78,45.8,45.73,45.76,191736.0,45.6007,45.6206,45.5509,45.5807,191736.0
2025-02-24 10:50:00,45.76,45.77,45.69,45.7,132955.0,45.5807,45.5907,45.511,45.521,132955.0
2025-02-24 11:00:00,45.69,45.75,45.69,45.71,167896.0,45.511,45.5708,45.511,45.5309,167896.0
2025-02-24 11:10:00,45.71,45.77,45.7,45.76,134530.0,45.5309,45.5907,45.521,45.5807,134530.0
2025-02-24 11:20:00,45.76,45.8,45.73,45.78,217039.0,45.5807,45.6206,45.5509,45.6007,217039.0
2025-02-24 11:30:00,45.78,45.81,45.76,45.77,222211.0,45.6007,45.6305,45.5807,45.5907,222211.0
2025-02-24 11:40:00,45.76,45.8,45.75,45.76,182941.0,45.5807,45.6206,45.5708,45.5807,182941.0
2025-02-24 11:50:00,45.75,45.76,45.72,45.73,130420.0,45.5708,45.5807,45.5409,45.5509,130420.0
2025-02-24 12:00:00,45.73,45.78,45.73,45.77,89395.0,45.5509,45.6007,45.5509,45.5907,89395.0
2025-02-24 12:10:00,45.77,45.81,45.75,45.8,75807.0,45.5907,45.6305,45.5708,45.6206,75807.0
2025-02-24 12:20:00,45.8,45.82,45.78,45.79,81573.0,45.6206,45.6405,45.6007,45.6106,81573.0
2025-02-24 12:30:00,45.8,45.83,45.78,45.82,94066.0,45.6206,45.6505,45.6007,45.6405,94066.0
2025-02-24 12:40:00,45.83,45.83,45.8,45.81,85808.0,45.6505,45.6505,45.6206,45.6305,85808.0
2025-02-24 12:50:00,45.8,45.82,45.77,45.78,86454.0,45.6206,45.6405,45.5907,45.6007,86454.0
2025-02-24 13:00:00,45.77,45.8,45.77,45.8,58029.0,45.5907,45.6206,45.5907,45.6206,58029.0
2025-02-24 13:10:00,45.79,45.82,45.78,45.81,108868.0,45.6106,45.6405,45.6007,45.6305,108868.0
2025-02-24 13:20:00,45.81,45.82,45.78,45.78,141542.0,45.6305,45.6405,45.6007,45.6007,141542.0
2025-02-24 13:30:00,45.78,45.8,45.76,45.8,123850.0,45.6007,45.6206,45.5807,45.6206,123850.0
2025-02-24 13:40:00,45.79,45.81,45.77,45.78,71852.0,45.6106,45.6305,45.5907,45.6007,71852.0
2025-02-24 13:50:00,45.78,45.78,45.74,45.75,120894.0,45.6007,45.6007,45.5608,45.5708,120894.0
2025-02-24 14:00:00,45.75,45.79,45.74,45.77,252989.0,45.5708,45.6106,45.5608,45.5907,252989.0
2025-02-24 14:10:00,45.78,45.78,45.73,45.73,274699.0,45.6007,45.6007,45.5509,45.5509,274699.0
2025-02-24 14:20:00,45.73,45.76,45.72,45.73,93131.0,45.5509,45.5807,45.5409,45.5509,93131.0
2025-02-24 14:30:00,45.74,45.77,45.74,45.76,158189.0,45.5608,45.5907,45.5608,45.5807,158189.0
2025-02-24 14:40:00,45.76,45.76,45.74,45.75,118916.0,45.5807,45.5807,45.5608,45.5708,118916.0
2025-02-24 14:50:00,45.75,45.76,45.73,45.74,127438.0,45.5708,45.5807,45.5509,45.5608,127438.0
2025-02-24 15:00:00,45.74,45.74,45.72,45.72,117347.0,45.5608,45.5608,45.5409,45.5409,117347.0
2025-02-24 15:10:00,45.73,45.73,45.67,45.7,213746.0,45.5509,45.5509,45.4911,45.521,213746.0
2025-02-24 15:20:00,45.7,45.71,45.66,45.67,348703.0,45.521,45.5309,45.4811,45.4911,348703.0
2025-02-24 15:30:00,45.67,45.74,45.66,45.71,193342.0,45.4911,45.5608,45.4811,45.5309,193342.0
2025-02-24 15:40:00,45.71,45.71,45.69,45.71,117128.0,45.5309,45.5309,45.511,45.5309,117128.0
2025-02-24 15:50:00,45.71,45.72,45.66,45.69,330428.0,45.5309,45.5409,45.4811,45.511,330428.0
2025-02-25 09:30:00,45.72,45.8,45.69,45.76,370985.0,45.5409,45.6206,45.511,45.5807,370985.0
2025-02-25 09:40:00,45.76,45.78,45.73,45.75,348834.0,45.5807,45.6007,45.5509,45.5708,348834.0
2025-02-25 09:50:00,45.75,45.77,45.66,45.69,156545.0,45.5708,45.5907,45.4811,45.511,156545.0
2025-02-25 10:00:00,45.68,45.68,45.6,45.65,322298.0,45.501,45.501,45.4214,45.4712,322298.0
2025-02-25 10:10:00,45.65,45.67,45.53,45.53,165361.0,45.4712,45.4911,45.3516,45.3516,165361.0
2025-02-25 10:20:00,45.54,45.58,45.51,45.55,184375.0,45.3616,45.4014,45.3317,45.3716,184375.0
2025-02-25 10:30:00,45.56,45.64,45.54,45.64,178213.0,45.3815,45.4612,45.3616,45.4612,178213.0
2025-02-25 10:40:00,45.64,45.68,45.61,45.65,148302.0,45.4612,45.501,45.4313,45.4712,148302.0
2025-02-25 10:50:00,45.65,45.72,45.65,45.68,90003.0,45.4712,45.5409,45.4712,45.501,90003.0
2025-02-25 11:00:00,45.68,45.68,45.63,45.66,184901.0,45.501,45.501,45.4512,45.4811,184901.0
2025-02-25 11:10:00,45.66,45.69,45.63,45.65,99055.0,45.4811,45.511,45.4512,45.4712,99055.0
2025-02-25 11:20:00,45.65,45.66,45.59,45.61,135490.0,45.4712,45.4811,45.4114,45.4313,135490.0
2025-02-25 11:30:00,45.6,45.62,45.56,45.61,563002.0,45.4214,45.4413,45.3815,45.4313,563002.0
2025-02-25 11:40:00,45.61,45.65,45.59,45.65,82573.0,45.4313,45.4712,45.4114,45.4712,82573.0
2025-02-25 11:50:00,45.65,45.69,45.63,45.66,173337.0,45.4712,45.511,45.4512,45.4811,173337.0
2025-02-25 12:00:00,45.66,45.67,45.63,45.64,99873.0,45.4811,45.4911,45.4512,45.4612,99873.0
2025-02-25 12:10:00,45.64,45.65,45.61,45.62,107078.0,45.4612,45.4712,45.4313,45.4413,107078.0
2025-02-25 12:20:00,45.62,45.62,45.58,45.62,119573.0,45.4413,45.4413,45.4014,45.4413,119573.0
2025-02-25 12:30:00,45.62,45.66,45.62,45.66,144249.0,45.4413,45.4811,45.4413,45.4811,144249.0
2025-02-25 12:40:00,45.66,45.68,45.65,45.65,154334.0,45.4811,45.501,45.4712,45.4712,154334.0
2025-02-25 12:50:00,45.66,45.69,45.65,45.68,250513.0,45.4811,45.511,45.4712,45.501,250513.0
2025-02-25 13:00:00,45.68,45.73,45.68,45.71,172280.0,45.501,45.5509,45.501,45.5309,172280.0
2025-02-25 13:10:00,45.72,45.73,45.68,45.68,159488.0,45.5409,45.5509,45.501,45.501,159488.0
2025-02-25 13:20:00,45.69,45.7,45.64,45.65,212191.0,45.511,45.521,45.4612,45.4712,212191.0
2025-02-25 13:30:00,45.65,45.71,45.64,45.7,139853.0,45.4712,45.5309,45.4612,45.521,139853.0
2025-02-25 13:40:00,45.7,45.72,45.69,45.71,56961.0,45.521,45.5409,45.511,45.5309,56961.0
2025-02-25 13:50:00,45.7,45.71,45.67,45.69,210398.0,45.521,45.5309,45.4911,45.511,210398.0
2025-02-25 14:00:00,45.68,45.69,45.67,45.68,103760.0,45.501,45.511,45.4911,45.501,103760.0
2025-02-25 14:10:00,45.67,45.68,45.62,45.65,183485.0,45.4911,45.501,45.4413,45.4712,183485.0
2025-02-25 14:20:00,45.64,45.64,45.61,45.61,168631.0,45.4612,45.4612,45.4313,45.4313,168631.0
2025-02-25 14:30:00,45.61,45.65,45.6,45.64,255534.0,45.4313,45.4712,45.4214,45.4612,255534.0
2025-02-25 14:40:00,45.64,45.68,45.63,45.66,126996.0,45.4612,45.501,45.4512,45.4811,126996.0
2025-02-25 14:50:00,45.66,45.67,45.65,45.65,409362.0,45.4811,45.4911,45.4712,45.4712,409362.0
2025-02-25 15:00:00,45.66,45.69,45.65,45.66,118548.0,45.4811,45.511,45.4712,45.4811,118548.0
2025-02-25 15:10:00,45.66,45.69,45.64,45.68,223859.0,45.4811,45.511,45.4612,45.501,223859.0
2025-02-25 15:20:00,45.69,45.74,45.68,45.7,214291.0,45.511,45.5608,45.501,45.521,214291.0
2025-02-25 15:30:00,45.71,45.72,45.67,45.68,133036.0,45.5309,45.5409,45.4911,45.501,133036.0
2025-02-25 15:40:00,45.68,45.68,45.64,45.67,185054.0,45.501,45.501,45.4612,45.4911,185054.0
2025-02-25 15:50:00,45.66,45.68,45.64,45.67,679930.0,45.4811,45.501,45.4612,45.4911,679930.0
2025-02-26 09:30:00,46.16,46.2,46.06,46.11,382951.0,45.9792,46.019,45.8796,45.9294,382951.0
2025-02-26 09:40:00,46.11,46.2,46.09,46.19,155772.0,45.9294,46.019,45.9094,46.0091,155772.0
2025-02-26 09:50:00,46.19,46.26,46.18,46.23,115297.0,46.0091,46.0788,45.9991,46.0489,115297.0
2025-02-26 10:00:00,46.22,46.24,46.18,46.22,260456.0,46.0389,46.0589,45.9991,46.0389,260456.0
2025-02-26 10:10:00,46.22,46.24,46.2,46.23,123307.0,46.0389,46.0589,46.019,46.0489,123307.0
2025-02-26 10:20:00,46.23,46.26,46.21,46.23,121687.0,46.0489,46.0788,46.029,46.0489,121687.0
2025-02-26 10:30:00,46.23,46.29,46.23,46.26,168106.0,46.0489,46.1087,46.0489,46.0788,168106.0
2025-02-26 10:40:00,46.26,46.31,46.25,46.3,78483.0,46.0788,46.1286,46.0688,46.1186,78483.0
2025-02-26 10:50:00,46.31,46.36,46.3,46.33,215402.0,46.1286,46.1784,46.1186,46.1485,215402.0
2025-02-26 11:00:00,46.33,46.38,46.33,46.38,147793.0,46.1485,46.1983,46.1485,46.1983,147793.0
2025-02-26 11:10:00,46.38,46.39,46.33,46.33,185864.0,46.1983,46.2083,46.1485,46.1485,185864.0
2025-02-26 11:20:00,46.34,46.37,46.33,46.34,142804.0,46.1585,46.1883,46.1485,46.1585,142804.0
2025-02-26 11:30:00,46.34,46.34,46.31,46.34,174213.0,46.1585,46.1585,46.1286,46.1585,174213.0
2025-02-26 11:40:00,46.33,46.34,46.28,46.3,129229.0,46.1485,46.1585,46.0987,46.1186,129229.0
2025-02-26 11:50:00,46.3,46.31,46.27,46.28,117986.0,46.1186,46.1286,46.0887,46.0987,117986.0
2025-02-26 12:00:00,46.28,46.32,46.26,46.3,152014.0,46.0987,46.1385,46.0788,46.1186,152014.0
2025-02-26 12:10:00,46.3,46.32,46.24,46.29,272941.0,46.1186,46.1385,46.0589,46.1087,272941.0
2025-02-26 12:20:00,46.29,46.32,46.26,46.32,175215.0,46.1087,46.1385,46.0788,46.1385,175215.0
2025-02-26 12:30:00,46.32,46.35,46.23,46.24,256081.0,46.1385,46.1684,46.0489,46.0589,256081.0
2025-02-26 12:40:00,46.23,46.27,46.22,46.25,149955.0,46.0489,46.0887,46.0389,46.0688,149955.0
2025-02-26 12:50:00,46.25,46.25,46.19,46.21,110972.0,46.0688,46.0688,46.0091,46.029,110972.0
2025-02-26 13:00:00,46.2,46.21,46.17,46.2,242204.0,46.019,46.029,45.9891,46.019,242204.0
2025-02-26 13:10:00,46.2,46.21,46.16,46.2,98519.0,46.019,46.029,45.9792,46.019,98519.0
2025-02-26 13:20:00,46.2,46.23,46.14,46.15,111902.0,46.019,46.0489,45.9592,45.9692,111902.0
2025-02-26 13:30:00,46.15,46.16,46.12,46.12,153038.0,45.9692,45.9792,45.9393,45.9393,153038.0
2025-02-26 13:40:00,46.13,46.14,46.08,46.09,134572.0,45.9493,45.9592,45.8995,45.9094,134572.0
2025-02-26 13:50:00,46.09,46.1,46.04,46.04,319254.0,45.9094,45.9194,45.8596,45.8596,319254.0
2025-02-26 14:00:00,46.04,46.06,45.98,45.99,237427.0,45.8596,45.8796,45.7999,45.8098,237427.0
2025-02-26 14:10:00,46.0,46.02,45.98,46.02,135476.0,45.8198,45.8397,45.7999,45.8397,135476.0
2025-02-26 14:20:00,46.02,46.05,46.02,46.04,183356.0,45.8397,45.8696,45.8397,45.8596,183356.0
2025-02-26 14:30:00,46.03,46.1,46.02,46.09,226770.0,45.8497,45.9194,45.8397,45.9094,226770.0
2025-02-26 14:40:00,46.08,46.11,46.07,46.09,161277.0,45.8995,45.9294,45.8895,45.9094,161277.0
2025-02-26 14:50:00,46.09,46.1,46.02,46.03,268530.0,45.9094,45.9194,45.8397,45.8497,268530.0
2025-02-26 15:00:00,46.03,46.04,45.99,46.03,176360.0,45.8497,45.8596,45.8098,45.8497,176360.0
2025-02-26 15:10:00,46.03,46.05,46.01,46.04,184574.0,45.8497,45.8696,45.8298,45.8596,184574.0
2025-02-26 15:20:00,46.04,46.06,46.02,46.05,133504.0,45.8596,45.8796,45.8397,45.8696,133504.0
2025-02-26 15:30:00,46.05,46.1,46.04,46.09,144081.0,45.8696,45.9194,45.8596,45.9094,144081.0
2025-02-26 15:40:00,46.09,46.14,46.09,46.13,248953.0,45.9094,45.9592,45.9094,45.9493,248953.0
2025-02-26 15:50:00,46.13,46.13,46.07,46.1,1252867.0,45.9493,45.9493,45.8895,45.9194,1252867.0
2025-02-27 09:30:00,45.8,45.83,45.67,45.68,549100.0,45.6206,45.6505,45.4911,45.501,549100.0
2025-02-27 09:40:00,45.68,45.68,45.58,45.61,178406.0,45.501,45.501,45.4014,45.4313,178406.0
2025-02-27 09:50:00,45.62,45.62,45.47,45.48,239047.0,45.4413,45.4413,45.2919,45.3018,239047.0
2025-02-27 10:00:00,45.47,45.49,45.38,45.46,461862.0,45.2919,45.3118,45.2022,45.2819,461862.0
2025-02-27 10:10:00,45.45,45.58,45.44,45.54,161418.0,45.2719,45.4014,45.262,45.3616,161418.0
2025-02-27 10:20:00,45.54,45.64,45.51,45.62,179896.0,45.3616,45.4612,45.3317,45.4413,179896.0
2025-02-27 10:30:00,45.61,45.64,45.54,45.63,152963.0,45.4313,45.4612,45.3616,45.4512,152963.0
2025-02-27 10:40:00,45.63,45.67,45.58,45.66,129769.0,45.4512,45.4911,45.4014,45.4811,129769.0
2025-02-27 10:50:00,45.65,45.65,45.57,45.57,175604.0,45.4712,45.4712,45.3915,45.3915,175604.0
2025-02-27 11:00:00,45.58,45.62,45.57,45.6,102166.0,45.4014,45.4413,45.3915,45.4214,102166.0
2025-02-27 11:10:00,45.6,45.67,45.6,45.65,133451.0,45.4214,45.4911,45.4214,45.4712,133451.0
2025-02-27 11:20:00,45.65,45.66,45.61,45.64,96012.0,45.4712,45.4811,45.4313,45.4612,96012.0
2025-02-27 11:30:00,45.64,45.66,45.62,45.65,133151.0,45.4612,45.4811,45.4413,45.4712,133151.0
2025-02-27 11:40:00,45.65,45.65,45.63,45.64,87509.0,45.4712,45.4712,45.4512,45.4612,87509.0
2025-02-27 11:50:00,45.64,45.64,45.59,45.61,81715.0,45.4612,45.4612,45.4114,45.4313,81715.0
2025-02-27 12:00:00,45.61,45.64,45.6,45.63,55701.0,45.4313,45.4612,45.4214,45.4512,55701.0
2025-02-27 12:10:00,45.62,45.64,45.59,45.61,60585.0,45.4413,45.4612,45.4114,45.4313,60585.0
2025-02-27 12:20:00,45.6,45.66,45.58,45.65,112470.0,45.4214,45.4811,45.4014,45.4712,112470.0
2025-02-27 12:30:00,45.65,45.66,45.61,45.62,114681.0,45.4712,45.4811,45.4313,45.4413,114681.0
2025-02-27 12:40:00,45.62,45.62,45.57,45.59,222404.0,45.4413,45.4413,45.3915,45.4114,222404.0
2025-02-27 12:50:00,45.59,45.63,45.57,45.62,104791.0,45.4114,45.4512,45.3915,45.4413,104791.0
2025-02-27 13:00:00,45.62,45.65,45.61,45.63,165078.0,45.4413,45.4712,45.4313,45.4512,165078.0
2025-02-27 13:10:00,45.63,45.68,45.62,45.66,74110.0,45.4512,45.501,45.4413,45.4811,74110.0
2025-02-27 13:20:00,45.67,45.7,45.65,45.67,68385.0,45.4911,45.521,45.4712,45.4911,68385.0
2025-02-27 13:30:00,45.68,45.7,45.66,45.7,93229.0,45.501,45.521,45.4811,45.521,93229.0
2025-02-27 13:40:00,45.7,45.7,45.67,45.68,112829.0,45.521,45.521,45.4911,45.501,112829.0
2025-02-27 13:50:00,45.68,45.7,45.66,45.68,100987.0,45.501,45.521,45.4811,45.501,100987.0
2025-02-27 14:00:00,45.68,45.69,45.66,45.68,148019.0,45.501,45.511,45.4811,45.501,148019.0
2025-02-27 14:10:00,45.68,45.68,45.61,45.64,132700.0,45.501,45.501,45.4313,45.4612,132700.0
2025-02-27 14:20:00,45.64,45.64,45.56,45.57,166853.0,45.4612,45.4612,45.3815,45.3915,166853.0
2025-02-27 14:30:00,45.57,45.57,45.48,45.49,354489.0,45.3915,45.3915,45.3018,45.3118,354489.0
2025-02-27 14:40:00,45.49,45.5,45.44,45.46,162812.0,45.3118,45.3218,45.262,45.2819,162812.0
2025-02-27 14:50:00,45.47,45.51,45.46,45.48,156214.0,45.2919,45.3317,45.2819,45.3018,156214.0
2025-02-27 15:00:00,45.48,45.48,45.4,45.41,383489.0,45.3018,45.3018,45.2221,45.2321,383489.0
2025-02-27 15:10:00,45.41,45.42,45.34,45.35,315515.0,45.2321,45.2421,45.1624,45.1723,315515.0
2025-02-27 15:20:00,45.35,45.4,45.33,45.34,175154.0,45.1723,45.2221,45.1524,45.1624,175154.0
2025-02-27 15:30:00,45.34,45.37,45.32,45.34,187533.0,45.1624,45.1923,45.1425,45.1624,187533.0
2025-02-27 15:40:00,45.34,45.36,45.31,45.34,274053.0,45.1624,45.1823,45.1325,45.1624,274053.0
2025-02-27 15:50:00,45.34,45.36,45.26,45.28,351242.0,45.1624,45.1823,45.0827,45.1026,351242.0
2025-02-28 09:30:00,44.58,44.62,44.38,44.6,485228.0,44.4054,44.4452,44.2061,44.4253,485228.0
2025-02-28 09:40:00,44.59,44.63,44.54,44.59,120524.0,44.4153,44.4552,44.3655,44.4153,120524.0
2025-02-28 09:50:00,44.6,44.66,44.59,44.65,145817.0,44.4253,44.485,44.4153,44.4751,145817.0
2025-02-28 10:00:00,44.65,44.71,44.63,44.69,322817.0,44.4751,44.5348,44.4552,44.5149,322817.0
2025-02-28 10:10:00,44.69,44.72,44.64,44.65,370741.0,44.5149,44.5448,44.4651,44.4751,370741.0
2025-02-28 10:20:00,44.65,44.75,44.63,44.75,339124.0,44.4751,44.5747,44.4552,44.5747,339124.0
2025-02-28 10:30:00,44.75,44.76,44.7,44.75,249449.0,44.5747,44.5847,44.5249,44.5747,249449.0
2025-02-28 10:40:00,44.74,44.76,44.7,44.71,261903.0,44.5647,44.5847,44.5249,44.5348,261903.0
2025-02-28 10:50:00,44.71,44.75,44.7,44.72,287437.0,44.5348,44.5747,44.5249,44.5448,287437.0
2025-02-28 11:00:00,44.73,44.76,44.7,44.73,212421.0,44.5548,44.5847,44.5249,44.5548,212421.0
2025-02-28 11:10:00,44.73,44.75,44.66,44.69,265664.0,44.5548,44.5747,44.485,44.5149,265664.0
2025-02-28 11:20:00,44.69,44.72,44.63,44.64,331884.0,44.5149,44.5448,44.4552,44.4651,331884.0
2025-02-28 11:30:00,44.63,44.68,44.62,44.65,265989.0,44.4552,44.505,44.4452,44.4751,265989.0
2025-02-28 11:40:00,44.66,44.68,44.64,44.66,345651.0,44.485,44.505,44.4651,44.485,345651.0
2025-02-28 11:50:00,44.66,44.67,44.62,44.64,244864.0,44.485,44.495,44.4452,44.4651,244864.0
2025-02-28 12:00:00,44.64,44.64,44.61,44.63,65771.0,44.4651,44.4651,44.4352,44.4552,65771.0
2025-02-28 12:10:00,44.63,44.68,44.62,44.68,74190.0,44.4552,44.505,44.4452,44.505,74190.0
2025-02-28 12:20:00,44.67,44.68,44.59,44.64,197414.0,44.495,44.505,44.4153,44.4651,197414.0
2025-02-28 12:30:00,44.64,44.64,44.6,44.62,215802.0,44.4651,44.4651,44.4253,44.4452,215802.0
2025-02-28 12:40:00,44.62,44.62,44.51,44.52,279637.0,44.4452,44.4452,44.3356,44.3456,279637.0
2025-02-28 12:50:00,44.52,44.56,44.47,44.48,149799.0,44.3456,44.3854,44.2958,44.3057,149799.0
2025-02-28 13:00:00,44.48,44.53,44.47,44.49,131009.0,44.3057,44.3556,44.2958,44.3157,131009.0
2025-02-28 13:10:00,44.48,44.5,44.39,44.39,235368.0,44.3057,44.3257,44.2161,44.2161,235368.0
2025-02-28 13:20:00,44.4,44.46,44.36,44.45,162745.0,44.2261,44.2858,44.1862,44.2759,162745.0
2025-02-28 13:30:00,44.45,44.54,44.44,44.53,195879.0,44.2759,44.3655,44.2659,44.3556,195879.0
2025-02-28 13:40:00,44.53,44.55,44.49,44.51,151927.0,44.3556,44.3755,44.3157,44.3356,151927.0
2025-02-28 13:50:00,44.5,44.53,44.41,44.41,123026.0,44.3257,44.3556,44.236,44.236,123026.0
2025-02-28 14:00:00,44.41,44.46,44.4,44.43,200149.0,44.236,44.2858,44.2261,44.2559,200149.0
2025-02-28 14:10:00,44.43,44.48,44.41,44.47,93717.0,44.2559,44.3057,44.236,44.2958,93717.0
2025-02-28 14:20:00,44.48,44.48,44.42,44.46,72314.0,44.3057,44.3057,44.246,44.2858,72314.0
2025-02-28 14:30:00,44.45,44.52,44.44,44.51,172628.0,44.2759,44.3456,44.2659,44.3356,172628.0
2025-02-28 14:40:00,44.51,44.54,44.49,44.54,184834.0,44.3356,44.3655,44.3157,44.3655,184834.0
2025-02-28 14:50:00,44.53,44.55,44.51,44.53,173991.0,44.3556,44.3755,44.3356,44.3556,173991.0
2025-02-28 15:00:00,44.54,44.6,44.52,44.59,134058.0,44.3655,44.4253,44.3456,44.4153,134058.0
2025-02-28 15:10:00,44.59,44.59,44.55,44.56,197037.0,44.4153,44.4153,44.3755,44.3854,197037.0
2025-02-28 15:20:00,44.56,44.6,44.54,44.59,201385.0,44.3854,44.4253,44.3655,44.4153,201385.0
2025-02-28 15:30:00,44.59,44.59,44.52,44.55,456810.0,44.4153,44.4153,44.3456,44.3755,456810.0
2025-02-28 15:40:00,44.55,44.6,44.55,44.6,217752.0,44.3755,44.4253,44.3755,44.4253,217752.0
2025-02-28 15:50:00,44.6,44.75,44.6,44.74,580510.0,44.4253,44.5747,44.4253,44.5647,580510.0
2025-03-03 09:30:00,44.93,45.04,44.88,44.89,985130.0,44.754,44.8636,44.7042,44.7141,985130.0
2025-03-03 09:40:00,44.89,44.91,44.83,44.85,423829.0,44.7141,44.7341,44.6544,44.6743,423829.0
2025-03-03 09:50:00,44.85,44.86,44.72,44.79,564377.0,44.6743,44.6843,44.5448,44.6145,564377.0
2025-03-03 10:00:00,44.78,44.8,44.69,44.75,585231.0,44.6046,44.6245,44.5149,44.5747,585231.0
2025-03-03 10:10:00,44.75,44.81,44.72,44.75,610029.0,44.5747,44.6345,44.5448,44.5747,610029.0
2025-03-03 10:20:00,44.75,44.92,44.75,44.91,463970.0,44.5747,44.744,44.5747,44.7341,463970.0
2025-03-03 10:30:00,44.91,44.95,44.84,44.9,421958.0,44.7341,44.7739,44.6643,44.7241,421958.0
2025-03-03 10:40:00,44.9,44.98,44.88,44.91,148253.0,44.7241,44.8038,44.7042,44.7341,148253.0
2025-03-03 10:50:00,44.91,44.95,44.87,44.89,124826.0,44.7341,44.7739,44.6942,44.7141,124826.0
2025-03-03 11:00:00,44.89,44.93,44.85,44.86,110805.0,44.7141,44.754,44.6743,44.6843,110805.0
2025-03-03 11:10:00,44.87,44.9,44.83,44.89,89564.0,44.6942,44.7241,44.6544,44.7141,89564.0
2025-03-03 11:20:00,44.89,44.93,44.84,44.86,129073.0,44.7141,44.754,44.6643,44.6843,129073.0
2025-03-03 11:30:00,44.86,44.88,44.81,44.82,454649.0,44.6843,44.7042,44.6345,44.6444,454649.0
2025-03-03 11:40:00,44.82,44.85,44.8,44.84,186986.0,44.6444,44.6743,44.6245,44.6643,186986.0
2025-03-03 11:50:00,44.84,44.9,44.84,44.87,220853.0,44.6643,44.7241,44.6643,44.6942,220853.0
2025-03-03 12:00:00,44.86,44.9,44.85,44.89,106121.0,44.6843,44.7241,44.6743,44.7141,106121.0
2025-03-03 12:10:00,44.9,44.92,44.89,44.91,438081.0,44.7241,44.744,44.7141,44.7341,438081.0
2025-03-03 12:20:00,44.91,44.92,44.9,44.9,128508.0,44.7341,44.744,44.7241,44.7241,128508.0
2025-03-03 12:30:00,44.91,44.93,44.89,44.93,137798.0,44.7341,44.754,44.7141,44.754,137798.0
2025-03-03 12:40:00,44.92,44.95,44.87,44.89,1927473.0,44.744,44.7739,44.6942,44.7141,1927473.0
2025-03-03 12:50:00,44.89,44.89,44.82,44.84,144756.0,44.7141,44.7141,44.6444,44.6643,144756.0
2025-03-03 13:00:00,44.84,44.85,44.75,44.75,166378.0,44.6643,44.6743,44.5747,44.5747,166378.0
2025-03-03 13:10:00,44.75,44.75,44.7,44.72,173785.0,44.5747,44.5747,44.5249,44.5448,173785.0
2025-03-03 13:20:00,44.73,44.74,44.63,44.64,143569.0,44.5548,44.5647,44.4552,44.4651,143569.0
2025-03-03 13:30:00,44.64,44.68,44.61,44.62,131798.0,44.4651,44.505,44.4352,44.4452,131798.0
2025-03-03 13:40:00,44.61,44.76,44.6,44.68,859096.0,44.4352,44.5847,44.4253,44.505,859096.0
2025-03-03 13:50:00,44.68,44.69,44.63,44.66,103024.0,44.505,44.5149,44.4552,44.485,103024.0
2025-03-03 14:00:00,44.65,44.7,44.64,44.68,100706.0,44.4751,44.5249,44.4651,44.505,100706.0
2025-03-03 14:10:00,44.67,44.69,44.62,44.64,142477.0,44.495,44.5149,44.4452,44.4651,142477.0
2025-03-03 14:20:00,44.64,44.67,44.6,44.62,239312.0,44.4651,44.495,44.4253,44.4452,239312.0
2025-03-03 14:30:00,44.62,44.68,44.61,44.68,103675.0,44.4452,44.505,44.4352,44.505,103675.0
2025-03-03 14:40:00,44.68,44.72,44.67,44.68,356382.0,44.505,44.5448,44.495,44.505,356382.0
2025-03-03 14:50:00,44.67,44.69,44.47,44.48,1145598.0,44.495,44.5149,44.2958,44.3057,1145598.0
2025-03-03 15:00:00,44.47,44.47,44.35,44.37,610925.0,44.2958,44.2958,44.1763,44.1962,610925.0
2025-03-03 15:10:00,44.37,44.37,44.28,44.31,296200.0,44.1962,44.1962,44.1065,44.1364,296200.0
2025-03-03 15:20:00,44.31,44.33,44.21,44.23,370308.0,44.1364,44.1563,44.0368,44.0567,370308.0
2025-03-03 15:30:00,44.23,44.29,44.19,44.2,204346.0,44.0567,44.1165,44.0169,44.0268,204346.0
2025-03-03 15:40:00,44.2,44.26,44.16,44.25,415457.0,44.0268,44.0866,43.987,44.0767,415457.0
2025-03-03 15:50:00,44.25,44.31,44.23,44.31,670897.0,44.0767,44.1364,44.0567,44.1364,670897.0
2025-03-04 09:30:00,44.45,44.6,44.45,44.56,534690.0,44.2759,44.4253,44.2759,44.3854,534690.0
2025-03-04 09:40:00,44.55,44.59,44.43,44.51,400591.0,44.3755,44.4153,44.2559,44.3356,400591.0
2025-03-04 09:50:00,44.51,44.54,44.41,44.41,564758.0,44.3356,44.3655,44.236,44.236,564758.0
2025-03-04 10:00:00,44.41,44.44,44.35,44.39,279711.0,44.236,44.2659,44.1763,44.2161,279711.0
2025-03-04 10:10:00,44.39,44.44,44.27,44.27,510725.0,44.2161,44.2659,44.0966,44.0966,510725.0
2025-03-04 10:20:00,44.28,44.34,44.23,44.32,353405.0,44.1065,44.1663,44.0567,44.1464,353405.0
2025-03-04 10:30:00,44.32,44.43,44.32,44.41,614440.0,44.1464,44.2559,44.1464,44.236,614440.0
2025-03-04 10:40:00,44.4,44.48,44.38,44.47,153322.0,44.2261,44.3057,44.2061,44.2958,153322.0
2025-03-04 10:50:00,44.47,44.48,44.37,44.4,193411.0,44.2958,44.3057,44.1962,44.2261,193411.0
2025-03-04 11:00:00,44.39,44.41,44.3,44.31,281039.0,44.2161,44.236,44.1265,44.1364,281039.0
2025-03-04 11:10:00,44.3,44.42,44.3,44.34,332266.0,44.1265,44.246,44.1265,44.1663,332266.0
2025-03-04 11:20:00,44.34,44.41,44.28,44.3,436229.0,44.1663,44.236,44.1065,44.1265,436229.0
2025-03-04 11:30:00,44.3,44.38,44.3,44.38,191431.0,44.1265,44.2061,44.1265,44.2061,191431.0
2025-03-04 11:40:00,44.38,44.47,44.37,44.47,171884.0,44.2061,44.2958,44.1962,44.2958,171884.0
2025-03-04 11:50:00,44.46,44.53,44.45,44.51,124244.0,44.2858,44.3556,44.2759,44.3356,124244.0
2025-03-04 12:00:00,44.51,44.57,44.49,44.53,104708.0,44.3356,44.3954,44.3157,44.3556,104708.0
2025-03-04 12:10:00,44.53,44.6,44.53,44.6,89948.0,44.3556,44.4253,44.3556,44.4253,89948.0
2025-03-04 12:20:00,44.59,44.69,44.59,44.66,175224.0,44.4153,44.5149,44.4153,44.485,175224.0
2025-03-04 12:30:00,44.67,44.73,44.63,44.71,143988.0,44.495,44.5548,44.4552,44.5348,143988.0
2025-03-04 12:40:00,44.7,44.72,44.63,44.64,320201.0,44.5249,44.5448,44.4552,44.4651,320201.0
2025-03-04 12:50:00,44.64,44.64,44.57,44.59,96537.0,44.4651,44.4651,44.3954,44.4153,96537.0
2025-03-04 13:00:00,44.59,44.7,44.57,44.69,202890.0,44.4153,44.5249,44.3954,44.5149,202890.0
2025-03-04 13:10:00,44.69,44.76,44.68,44.72,71821.0,44.5149,44.5847,44.505,44.5448,71821.0
2025-03-04 13:20:00,44.73,44.74,44.68,44.69,91387.0,44.5548,44.5647,44.505,44.5149,91387.0
2025-03-04 13:30:00,44.68,44.74,44.66,44.73,68215.0,44.505,44.5647,44.485,44.5548,68215.0
2025-03-04 13:40:00,44.73,44.76,44.72,44.75,57510.0,44.5548,44.5847,44.5448,44.5747,57510.0
2025-03-04 13:50:00,44.74,44.81,44.73,44.78,66658.0,44.5647,44.6345,44.5548,44.6046,66658.0
2025-03-04 14:00:00,44.78,44.86,44.78,44.84,179491.0,44.6046,44.6843,44.6046,44.6643,179491.0
2025-03-04 14:10:00,44.84,44.84,44.8,44.84,99092.0,44.6643,44.6643,44.6245,44.6643,99092.0
2025-03-04 14:20:00,44.83,44.9,44.83,44.85,101080.0,44.6544,44.7241,44.6544,44.6743,101080.0
2025-03-04 14:30:00,44.86,44.88,44.83,44.88,171784.0,44.6843,44.7042,44.6544,44.7042,171784.0
2025-03-04 14:40:00,44.88,44.91,44.85,44.89,296723.0,44.7042,44.7341,44.6743,44.7141,296723.0
2025-03-04 14:50:00,44.89,44.95,44.88,44.94,195170.0,44.7141,44.7739,44.7042,44.7639,195170.0
2025-03-04 15:00:00,44.93,44.96,44.91,44.96,272651.0,44.754,44.7839,44.7341,44.7839,272651.0
2025-03-04 15:10:00,44.96,44.99,44.94,44.99,146550.0,44.7839,44.8138,44.7639,44.8138,146550.0
2025-03-04 15:20:00,44.98,45.05,44.98,45.01,320952.0,44.8038,44.8735,44.8038,44.8337,320952.0
2025-03-04 15:30:00,45.0,45.0,44.84,44.84,483207.0,44.8237,44.8237,44.6643,44.6643,483207.0
2025-03-04 15:40:00,44.84,44.85,44.78,44.79,189845.0,44.6643,44.6743,44.6046,44.6145,189845.0
2025-03-04 15:50:00,44.78,44.78,44.64,44.68,577510.0,44.6046,44.6046,44.4651,44.505,577510.0
2025-03-05 09:30:00,45.48,45.55,45.37,45.45,579417.0,45.3018,45.3716,45.1923,45.2719,579417.0
2025-03-05 09:40:00,45.47,45.55,45.45,45.45,419205.0,45.2919,45.3716,45.2719,45.2719,419205.0
2025-03-05 09:50:00,45.45,45.53,45.41,45.48,341041.0,45.2719,45.3516,45.2321,45.3018,341041.0
2025-03-05 10:00:00,45.48,45.66,45.47,45.59,824858.0,45.3018,45.4811,45.2919,45.4114,824858.0
2025-03-05 10:10:00,45.6,45.61,45.5,45.51,402680.0,45.4214,45.4313,45.3218,45.3317,402680.0
2025-03-05 10:20:00,45.51,45.55,45.46,45.52,308464.0,45.3317,45.3716,45.2819,45.3417,308464.0
2025-03-05 10:30:00,45.53,45.65,45.51,45.63,227501.0,45.3516,45.4712,45.3317,45.4512,227501.0
2025-03-05 10:40:00,45.64,45.68,45.6,45.63,353891.0,45.4612,45.501,45.4214,45.4512,353891.0
2025-03-05 10:50:00,45.62,45.72,45.62,45.67,195526.0,45.4413,45.5409,45.4413,45.4911,195526.0
2025-03-05 11:00:00,45.67,45.68,45.62,45.65,303695.0,45.4911,45.501,45.4413,45.4712,303695.0
2025-03-05 11:10:00,45.65,45.65,45.56,45.57,345136.0,45.4712,45.4712,45.3815,45.3915,345136.0
2025-03-05 11:20:00,45.57,45.61,45.55,45.59,512048.0,45.3915,45.4313,45.3716,45.4114,512048.0
2025-03-05 11:30:00,45.58,45.62,45.54,45.6,140101.0,45.4014,45.4413,45.3616,45.4214,140101.0
2025-03-05 11:40:00,45.59,45.62,45.56,45.6,212248.0,45.4114,45.4413,45.3815,45.4214,212248.0
2025-03-05 11:50:00,45.59,45.72,45.57,45.68,768843.0,45.4114,45.5409,45.3915,45.501,768843.0
2025-03-05 12:00:00,45.67,45.73,45.67,45.71,281567.0,45.4911,45.5509,45.4911,45.5309,281567.0
2025-03-05 12:10:00,45.71,45.75,45.7,45.72,194467.0,45.5309,45.5708,45.521,45.5409,194467.0
2025-03-05 12:20:00,45.72,45.79,45.71,45.79,150127.0,45.5409,45.6106,45.5309,45.6106,150127.0
2025-03-05 12:30:00,45.78,45.83,45.78,45.83,108038.0,45.6007,45.6505,45.6007,45.6505,108038.0
2025-03-05 12:40:00,45.83,45.86,45.77,45.83,102994.0,45.6505,45.6803,45.5907,45.6505,102994.0
2025-03-05 12:50:00,45.83,45.87,45.82,45.84,155009.0,45.6505,45.6903,45.6405,45.6604,155009.0
2025-03-05 13:00:00,45.84,45.88,45.74,45.75,665240.0,45.6604,45.7003,45.5608,45.5708,665240.0
2025-03-05 13:10:00,45.76,45.84,45.76,45.84,120605.0,45.5807,45.6604,45.5807,45.6604,120605.0
2025-03-05 13:20:00,45.84,45.84,45.81,45.82,78828.0,45.6604,45.6604,45.6305,45.6405,78828.0
2025-03-05 13:30:00,45.82,45.85,45.78,45.83,108538.0,45.6405,45.6704,45.6007,45.6505,108538.0
2025-03-05 13:40:00,45.83,45.89,45.79,45.87,155199.0,45.6505,45.7102,45.6106,45.6903,155199.0
2025-03-05 13:50:00,45.88,45.92,45.87,45.92,261489.0,45.7003,45.7401,45.6903,45.7401,261489.0
2025-03-05 14:00:00,45.92,45.97,45.89,45.97,218166.0,45.7401,45.7899,45.7102,45.7899,218166.0
2025-03-05 14:10:00,45.96,46.0,45.94,45.95,300083.0,45.78,45.8198,45.76,45.77,300083.0
2025-03-05 14:20:00,45.94,46.0,45.94,45.97,274211.0,45.76,45.8198,45.76,45.7899,274211.0
2025-03-05 14:30:00,45.97,45.99,45.93,45.97,212970.0,45.7899,45.8098,45.7501,45.7899,212970.0
2025-03-05 14:40:00,45.97,46.0,45.96,45.97,274457.0,45.7899,45.8198,45.78,45.7899,274457.0
2025-03-05 14:50:00,45.98,46.02,45.97,45.98,107013.0,45.7999,45.8397,45.7899,45.7999,107013.0
2025-03-05 15:00:00,45.98,46.02,45.96,46.02,193990.0,45.7999,45.8397,45.78,45.8397,193990.0
2025-03-05 15:10:00,46.01,46.04,45.96,46.0,986686.0,45.8298,45.8596,45.78,45.8198,986686.0
2025-03-05 15:20:00,46.0,46.07,45.97,46.07,299129.0,45.8198,45.8895,45.7899,45.8895,299129.0
2025-03-05 15:30:00,46.06,46.06,46.02,46.05,270469.0,45.8796,45.8796,45.8397,45.8696,270469.0
2025-03-05 15:40:00,46.05,46.08,46.04,46.05,300658.0,45.8696,45.8995,45.8596,45.8696,300658.0
2025-03-05 15:50:00,46.05,46.05,45.99,45.99,706250.0,45.8696,45.8696,45.8098,45.8098,706250.0
2025-03-06 09:30:00,46.0,46.05,45.92,46.03,619182.0,45.8198,45.8696,45.7401,45.8497,619182.0
2025-03-06 09:40:00,46.03,46.11,46.02,46.08,306418.0,45.8497,45.9294,45.8397,45.8995,306418.0
2025-03-06 09:50:00,46.07,46.11,45.99,46.0,170418.0,45.8895,45.9294,45.8098,45.8198,170418.0
2025-03-06 10:00:00,45.98,46.17,45.96,46.15,306607.0,45.7999,45.9891,45.78,45.9692,306607.0
2025-03-06 10:10:00,46.15,46.18,46.11,46.13,414269.0,45.9692,45.9991,45.9294,45.9493,414269.0
2025-03-06 10:20:00,46.14,46.14,46.02,46.09,270245.0,45.9592,45.9592,45.8397,45.9094,270245.0
2025-03-06 10:30:00,46.09,46.1,46.02,46.09,114345.0,45.9094,45.9194,45.8397,45.9094,114345.0
2025-03-06 10:40:00,46.09,46.13,46.0,46.02,472082.0,45.9094,45.9493,45.8198,45.8397,472082.0
2025-03-06 10:50:00,46.02,46.02,45.91,45.97,279722.0,45.8397,45.8397,45.7301,45.7899,279722.0
2025-03-06 11:00:00,45.97,46.06,45.96,46.05,124030.0,45.7899,45.8796,45.78,45.8696,124030.0
2025-03-06 11:10:00,46.05,46.07,46.01,46.05,151839.0,45.8696,45.8895,45.8298,45.8696,151839.0
2025-03-06 11:20:00,46.05,46.1,45.98,46.07,500789.0,45.8696,45.9194,45.7999,45.8895,500789.0
2025-03-06 11:30:00,46.07,46.11,45.96,45.97,217029.0,45.8895,45.9294,45.78,45.7899,217029.0
2025-03-06 11:40:00,45.97,46.01,45.94,45.98,127745.0,45.7899,45.8298,45.76,45.7999,127745.0
2025-03-06 11:50:00,45.97,45.97,45.89,45.9,239943.0,45.7899,45.7899,45.7102,45.7202,239943.0
2025-03-06 12:00:00,45.9,45.93,45.8,45.86,222504.0,45.7202,45.7501,45.6206,45.6803,222504.0
2025-03-06 12:10:00,45.86,45.88,45.84,45.87,222064.0,45.6803,45.7003,45.6604,45.6903,222064.0
2025-03-06 12:20:00,45.87,45.91,45.83,45.87,116781.0,45.6903,45.7301,45.6505,45.6903,116781.0
2025-03-06 12:30:00,45.87,45.9,45.84,45.84,328258.0,45.6903,45.7202,45.6604,45.6604,328258.0
2025-03-06 12:40:00,45.84,45.89,45.77,45.79,342275.0,45.6604,45.7102,45.5907,45.6106,342275.0
2025-03-06 12:50:00,45.78,45.86,45.77,45.84,187648.0,45.6007,45.6803,45.5907,45.6604,187648.0
2025-03-06 13:00:00,45.85,45.88,45.83,45.88,192640.0,45.6704,45.7003,45.6505,45.7003,192640.0
2025-03-06 13:10:00,45.88,45.97,45.85,45.97,135620.0,45.7003,45.7899,45.6704,45.7899,135620.0
2025-03-06 13:20:00,45.96,45.97,45.9,45.9,152614.0,45.78,45.7899,45.7202,45.7202,152614.0
2025-03-06 13:30:00,45.91,45.94,45.86,45.86,226810.0,45.7301,45.76,45.6803,45.6803,226810.0
2025-03-06 13:40:00,45.86,45.89,45.81,45.88,131727.0,45.6803,45.7102,45.6305,45.7003,131727.0
2025-03-06 13:50:00,45.88,45.9,45.85,45.87,152963.0,45.7003,45.7202,45.6704,45.6903,152963.0
2025-03-06 14:00:00,45.86,45.87,45.79,45.8,203451.0,45.6803,45.6903,45.6106,45.6206,203451.0
2025-03-06 14:10:00,45.8,45.84,45.78,45.79,210074.0,45.6206,45.6604,45.6007,45.6106,210074.0
2025-03-06 14:20:00,45.8,45.82,45.74,45.76,106757.0,45.6206,45.6405,45.5608,45.5807,106757.0
2025-03-06 14:30:00,45.75,45.79,45.74,45.77,158804.0,45.5708,45.6106,45.5608,45.5907,158804.0
2025-03-06 14:40:00,45.76,45.89,45.76,45.87,280767.0,45.5807,45.7102,45.5807,45.6903,280767.0
2025-03-06 14:50:00,45.88,45.94,45.77,45.77,315593.0,45.7003,45.76,45.5907,45.5907,315593.0
2025-03-06 15:00:00,45.77,45.85,45.74,45.83,350646.0,45.5907,45.6704,45.5608,45.6505,350646.0
2025-03-06 15:10:00,45.83,45.86,45.82,45.86,181757.0,45.6505,45.6803,45.6405,45.6803,181757.0
2025-03-06 15:20:00,45.86,45.87,45.78,45.85,159332.0,45.6803,45.6903,45.6007,45.6704,159332.0
2025-03-06 15:30:00,45.86,45.88,45.82,45.83,233748.0,45.6803,45.7003,45.6405,45.6505,233748.0
2025-03-06 15:40:00,45.83,45.83,45.79,45.83,398197.0,45.6505,45.6505,45.6106,45.6505,398197.0
2025-03-06 15:50:00,45.84,45.86,45.77,45.78,961368.0,45.6604,45.6803,45.5907,45.6007,961368.0
2025-03-07 09:30:00,45.9,45.93,45.8,45.9,406751.0,45.7202,45.7501,45.6206,45.7202,406751.0
2025-03-07 09:40:00,45.91,46.11,45.9,46.08,323822.0,45.7301,45.9294,45.7202,45.8995,323822.0
2025-03-07 09:50:00,46.08,46.1,46.02,46.03,117947.0,45.8995,45.9194,45.8397,45.8497,117947.0
2025-03-07 10:00:00,46.02,46.11,45.96,46.08,223435.0,45.8397,45.9294,45.78,45.8995,223435.0
2025-03-07 10:10:00,46.08,46.13,46.02,46.03,128854.0,45.8995,45.9493,45.8397,45.8497,128854.0
2025-03-07 10:20:00,46.03,46.08,46.0,46.02,78116.0,45.8497,45.8995,45.8198,45.8397,78116.0
2025-03-07 10:30:00,46.01,46.01,45.83,45.84,349790.0,45.8298,45.8298,45.6505,45.6604,349790.0
2025-03-07 10:40:00,45.84,46.04,45.8,46.01,758312.0,45.6604,45.8596,45.6206,45.8298,758312.0
2025-03-07 10:50:00,46.01,46.02,45.9,45.92,132411.0,45.8298,45.8397,45.7202,45.7401,132411.0
2025-03-07 11:00:00,45.92,45.94,45.87,45.9,146818.0,45.7401,45.76,45.6903,45.7202,146818.0
2025-03-07 11:10:00,45.9,45.91,45.84,45.85,305723.0,45.7202,45.7301,45.6604,45.6704,305723.0
2025-03-07 11:20:00,45.85,45.87,45.74,45.76,209329.0,45.6704,45.6903,45.5608,45.5807,209329.0
2025-03-07 11:30:00,45.75,45.76,45.67,45.69,74320.0,45.5708,45.5807,45.4911,45.511,74320.0
2025-03-07 11:40:00,45.69,45.69,45.62,45.65,137495.0,45.511,45.511,45.4413,45.4712,137495.0
2025-03-07 11:50:00,45.65,45.66,45.6,45.65,113594.0,45.4712,45.4811,45.4214,45.4712,113594.0
2025-03-07 12:00:00,45.65,45.73,45.63,45.65,243873.0,45.4712,45.5509,45.4512,45.4712,243873.0
2025-03-07 12:10:00,45.65,45.66,45.59,45.6,99888.0,45.4712,45.4811,45.4114,45.4214,99888.0
2025-03-07 12:20:00,45.6,45.7,45.6,45.7,95197.0,45.4214,45.521,45.4214,45.521,95197.0
2025-03-07 12:30:00,45.69,45.77,45.66,45.72,249742.0,45.511,45.5907,45.4811,45.5409,249742.0
2025-03-07 12:40:00,45.72,45.8,45.72,45.76,122333.0,45.5409,45.6206,45.5409,45.5807,122333.0
2025-03-07 12:50:00,45.76,45.81,45.68,45.71,121564.0,45.5807,45.6305,45.501,45.5309,121564.0
2025-03-07 13:00:00,45.71,45.83,45.71,45.78,247279.0,45.5309,45.6505,45.5309,45.6007,247279.0
2025-03-07 13:10:00,45.76,45.8,45.73,45.79,67331.0,45.5807,45.6206,45.5509,45.6106,67331.0
2025-03-07 13:20:00,45.8,45.81,45.74,45.76,134767.0,45.6206,45.6305,45.5608,45.5807,134767.0
2025-03-07 13:30:00,45.75,45.85,45.74,45.84,136029.0,45.5708,45.6704,45.5608,45.6604,136029.0
2025-03-07 13:40:00,45.84,45.87,45.81,45.86,132100.0,45.6604,45.6903,45.6305,45.6803,132100.0
2025-03-07 13:50:00,45.86,45.9,45.85,45.9,90069.0,45.6803,45.7202,45.6704,45.7202,90069.0
2025-03-07 14:00:00,45.9,45.94,45.88,45.89,68637.0,45.7202,45.76,45.7003,45.7102,68637.0
2025-03-07 14:10:00,45.89,45.97,45.88,45.97,96295.0,45.7102,45.7899,45.7003,45.7899,96295.0
2025-03-07 14:20:00,45.97,46.03,45.97,45.99,90338.0,45.7899,45.8497,45.7899,45.8098,90338.0
2025-03-07 14:30:00,45.99,46.02,45.96,46.0,76582.0,45.8098,45.8397,45.78,45.8198,76582.0
2025-03-07 14:40:00,45.99,46.01,45.93,45.93,132986.0,45.8098,45.8298,45.7501,45.7501,132986.0
2025-03-07 14:50:00,45.94,45.99,45.92,45.95,98864.0,45.76,45.8098,45.7401,45.77,98864.0
2025-03-07 15:00:00,45.94,45.98,45.92,45.98,102181.0,45.76,45.7999,45.7401,45.7999,102181.0
2025-03-07 15:10:00,45.98,46.0,45.93,46.0,167310.0,45.7999,45.8198,45.7501,45.8198,167310.0
2025-03-07 15:20:00,45.99,46.0,45.95,45.98,433039.0,45.8098,45.8198,45.77,45.7999,433039.0
2025-03-07 15:30:00,45.98,45.99,45.91,45.92,188736.0,45.7999,45.8098,45.7301,45.7401,188736.0
2025-03-07 15:40:00,45.91,45.98,45.89,45.98,122349.0,45.7301,45.7999,45.7102,45.7999,122349.0
2025-03-07 15:50:00,45.97,46.01,45.95,45.96,176524.0,45.7899,45.8298,45.77,45.78,176524.0
2025-03-10 09:30:00,45.43,45.43,45.22,45.33,1034610.0,45.252,45.252,45.0429,45.1524,1034610.0
2025-03-10 09:40:00,45.32,45.38,45.27,45.29,123496.0,45.1425,45.2022,45.0927,45.1126,123496.0
2025-03-10 09:50:00,45.29,45.31,45.21,45.23,182359.0,45.1126,45.1325,45.0329,45.0528,182359.0
2025-03-10 10:00:00,45.23,45.23,45.17,45.19,354362.0,45.0528,45.0528,44.993,45.013,354362.0
2025-03-10 10:10:00,45.18,45.21,45.13,45.14,234869.0,45.003,45.0329,44.9532,44.9632,234869.0
2025-03-10 10:20:00,45.13,45.18,45.1,45.11,332211.0,44.9532,45.003,44.9233,44.9333,332211.0
2025-03-10 10:30:00,45.11,45.11,45.02,45.05,237664.0,44.9333,44.9333,44.8436,44.8735,237664.0
2025-03-10 10:40:00,45.05,45.09,45.01,45.05,229840.0,44.8735,44.9134,44.8337,44.8735,229840.0
2025-03-10 10:50:00,45.05,45.06,44.96,45.01,179022.0,44.8735,44.8835,44.7839,44.8337,179022.0
2025-03-10 11:00:00,45.01,45.1,45.0,45.08,198186.0,44.8337,44.9233,44.8237,44.9034,198186.0
2025-03-10 11:10:00,45.07,45.14,45.06,45.1,369745.0,44.8934,44.9632,44.8835,44.9233,369745.0
2025-03-10 11:20:00,45.09,45.17,45.09,45.16,120292.0,44.9134,44.993,44.9134,44.9831,120292.0
2025-03-10 11:30:00,45.17,45.23,45.16,45.18,212636.0,44.993,45.0528,44.9831,45.003,212636.0
2025-03-10 11:40:00,45.18,45.2,45.12,45.18,123451.0,45.003,45.0229,44.9432,45.003,123451.0
2025-03-10 11:50:00,45.18,45.19,45.11,45.13,99790.0,45.003,45.013,44.9333,44.9532,99790.0
2025-03-10 12:00:00,45.13,45.16,45.1,45.11,106154.0,44.9532,44.9831,44.9233,44.9333,106154.0
2025-03-10 12:10:00,45.12,45.16,45.09,45.09,110174.0,44.9432,44.9831,44.9134,44.9134,110174.0
2025-03-10 12:20:00,45.09,45.14,45.08,45.12,162992.0,44.9134,44.9632,44.9034,44.9432,162992.0
2025-03-10 12:30:00,45.12,45.17,45.08,45.08,101583.0,44.9432,44.993,44.9034,44.9034,101583.0
2025-03-10 12:40:00,45.08,45.1,45.06,45.08,662732.0,44.9034,44.9233,44.8835,44.9034,662732.0
2025-03-10 12:50:00,45.08,45.1,45.05,45.05,112958.0,44.9034,44.9233,44.8735,44.8735,112958.0
2025-03-10 13:00:00,45.05,45.07,44.99,45.0,134505.0,44.8735,44.8934,44.8138,44.8237,134505.0
2025-03-10 13:10:00,44.98,45.01,44.95,44.99,171197.0,44.8038,44.8337,44.7739,44.8138,171197.0
2025-03-10 13:20:00,44.99,45.04,44.98,44.98,169111.0,44.8138,44.8636,44.8038,44.8038,169111.0
2025-03-10 13:30:00,44.98,44.99,44.92,44.95,164378.0,44.8038,44.8138,44.744,44.7739,164378.0
2025-03-10 13:40:00,44.94,44.95,44.89,44.9,144595.0,44.7639,44.7739,44.7141,44.7241,144595.0
2025-03-10 13:50:00,44.9,44.9,44.86,44.86,224267.0,44.7241,44.7241,44.6843,44.6843,224267.0
2025-03-10 14:00:00,44.86,44.86,44.77,44.8,110189.0,44.6843,44.6843,44.5946,44.6245,110189.0
2025-03-10 14:10:00,44.81,44.92,44.81,44.81,495265.0,44.6345,44.744,44.6345,44.6345,495265.0
2025-03-10 14:20:00,44.81,44.83,44.77,44.78,174576.0,44.6345,44.6544,44.5946,44.6046,174576.0
2025-03-10 14:30:00,44.79,44.82,44.78,44.8,132943.0,44.6145,44.6444,44.6046,44.6245,132943.0
2025-03-10 14:40:00,44.79,44.81,44.77,44.78,155581.0,44.6145,44.6345,44.5946,44.6046,155581.0
2025-03-10 14:50:00,44.78,44.79,44.7,44.71,147260.0,44.6046,44.6145,44.5249,44.5348,147260.0
2025-03-10 15:00:00,44.71,44.73,44.66,44.68,372214.0,44.5348,44.5548,44.485,44.505,372214.0
2025-03-10 15:10:00,44.67,44.78,44.65,44.78,270107.0,44.495,44.6046,44.4751,44.6046,270107.0
2025-03-10 15:20:00,44.77,44.89,44.77,44.82,215260.0,44.5946,44.7141,44.5946,44.6444,215260.0
2025-03-10 15:30:00,44.82,44.92,44.82,44.91,323732.0,44.6444,44.744,44.6444,44.7341,323732.0
2025-03-10 15:40:00,44.9,44.9,44.82,44.86,215057.0,44.7241,44.7241,44.6444,44.6843,215057.0
2025-03-10 15:50:00,44.87,44.94,44.86,44.94,493781.0,44.6942,44.7639,44.6843,44.7639,493781.0
2025-03-11 09:30:00,45.27,45.47,45.27,45.47,383685.0,45.0927,45.2919,45.0927,45.2919,383685.0
2025-03-11 09:40:00,45.46,45.52,45.4,45.49,172986.0,45.2819,45.3417,45.2221,45.3118,172986.0
2025-03-11 09:50:00,45.49,45.5,45.35,45.36,96180.0,45.3118,45.3218,45.1723,45.1823,96180.0
2025-03-11 10:00:00,45.35,45.44,45.18,45.31,446461.0,45.1723,45.262,45.003,45.1325,446461.0
2025-03-11 10:10:00,45.32,45.33,45.18,45.25,205196.0,45.1425,45.1524,45.003,45.0727,205196.0
2025-03-11 10:20:00,45.25,45.26,45.1,45.1,149725.0,45.0727,45.0827,44.9233,44.9233,149725.0
2025-03-11 10:30:00,45.1,45.17,45.01,45.03,117883.0,44.9233,44.993,44.8337,44.8536,117883.0
2025-03-11 10:40:00,45.04,45.13,45.0,45.07,143272.0,44.8636,44.9532,44.8237,44.8934,143272.0
2025-03-11 10:50:00,45.09,45.18,45.06,45.08,113854.0,44.9134,45.003,44.8835,44.9034,113854.0
2025-03-11 11:00:00,45.07,45.24,45.05,45.23,350645.0,44.8934,45.0628,44.8735,45.0528,350645.0
2025-03-11 11:10:00,45.23,45.26,45.19,45.23,244943.0,45.0528,45.0827,45.013,45.0528,244943.0
2025-03-11 11:20:00,45.23,45.25,45.17,45.2,178140.0,45.0528,45.0727,44.993,45.0229,178140.0
2025-03-11 11:30:00,45.19,45.28,45.18,45.26,179280.0,45.013,45.1026,45.003,45.0827,179280.0
2025-03-11 11:40:00,45.25,45.32,45.24,45.29,324858.0,45.0727,45.1425,45.0628,45.1126,324858.0
2025-03-11 11:50:00,45.29,45.3,45.19,45.2,81759.0,45.1126,45.1225,45.013,45.0229,81759.0
2025-03-11 12:00:00,45.18,45.22,45.14,45.17,150924.0,45.003,45.0429,44.9632,44.993,150924.0
2025-03-11 12:10:00,45.17,45.17,45.13,45.16,122343.0,44.993,44.993,44.9532,44.9831,122343.0
2025-03-11 12:20:00,45.16,45.2,45.15,45.15,70830.0,44.9831,45.0229,44.9731,44.9731,70830.0
2025-03-11 12:30:00,45.16,45.2,45.12,45.13,85829.0,44.9831,45.0229,44.9432,44.9532,85829.0
2025-03-11 12:40:00,45.13,45.18,45.09,45.14,134291.0,44.9532,45.003,44.9134,44.9632,134291.0
2025-03-11 12:50:00,45.14,45.15,45.06,45.09,102795.0,44.9632,44.9731,44.8835,44.9134,102795.0
2025-03-11 13:00:00,45.09,45.09,45.04,45.08,80288.0,44.9134,44.9134,44.8636,44.9034,80288.0
2025-03-11 13:10:00,45.08,45.1,45.04,45.07,44453.0,44.9034,44.9233,44.8636,44.8934,44453.0
2025-03-11 13:20:00,45.06,45.08,44.98,45.0,155121.0,44.8835,44.9034,44.8038,44.8237,155121.0
2025-03-11 13:30:00,44.99,45.05,44.97,45.02,264975.0,44.8138,44.8735,44.7938,44.8436,264975.0
2025-03-11 13:40:00,45.02,45.13,45.01,45.11,186890.0,44.8436,44.9532,44.8337,44.9333,186890.0
2025-03-11 13:50:00,45.11,45.13,45.04,45.09,260167.0,44.9333,44.9532,44.8636,44.9134,260167.0
2025-03-11 14:00:00,45.09,45.21,45.08,45.2,212665.0,44.9134,45.0329,44.9034,45.0229,212665.0
2025-03-11 14:10:00,45.2,45.27,45.19,45.26,117285.0,45.0229,45.0927,45.013,45.0827,117285.0
2025-03-11 14:20:00,45.26,45.33,45.25,45.3,169787.0,45.0827,45.1524,45.0727,45.1225,169787.0
2025-03-11 14:30:00,45.29,45.31,45.25,45.3,152886.0,45.1126,45.1325,45.0727,45.1225,152886.0
2025-03-11 14:40:00,45.3,45.41,45.3,45.4,172039.0,45.1225,45.2321,45.1225,45.2221,172039.0
2025-03-11 14:50:00,45.41,45.44,45.38,45.39,183534.0,45.2321,45.262,45.2022,45.2122,183534.0
2025-03-11 15:00:00,45.39,45.44,45.32,45.41,229335.0,45.2122,45.262,45.1425,45.2321,229335.0
2025-03-11 15:10:00,45.4,45.41,45.32,45.34,251831.0,45.2221,45.2321,45.1425,45.1624,251831.0
2025-03-11 15:20:00,45.34,45.39,45.31,45.35,152028.0,45.1624,45.2122,45.1325,45.1723,152028.0
2025-03-11 15:30:00,45.35,45.4,45.33,45.35,171160.0,45.1723,45.2221,45.1524,45.1723,171160.0
2025-03-11 15:40:00,45.35,45.41,45.33,45.4,134505.0,45.1723,45.2321,45.1524,45.2221,134505.0
2025-03-11 15:50:00,45.4,45.4,45.25,45.26,390056.0,45.2221,45.2221,45.0727,45.0827,390056.0
2025-03-12 09:30:00,45.36,45.41,45.32,45.35,418037.0,45.1823,45.2321,45.1425,45.1723,418037.0
2025-03-12 09:40:00,45.35,45.38,45.27,45.32,139698.0,45.1723,45.2022,45.0927,45.1425,139698.0
2025-03-12 09:50:00,45.32,45.37,45.25,45.33,2407640.0,45.1425,45.1923,45.0727,45.1524,2407640.0
2025-03-12 10:00:00,45.32,45.35,45.27,45.31,278819.0,45.1425,45.1723,45.0927,45.1325,278819.0
2025-03-12 10:10:00,45.32,45.32,45.22,45.27,228043.0,45.1425,45.1425,45.0429,45.0927,228043.0
2025-03-12 10:20:00,45.27,45.28,45.18,45.26,173777.0,45.0927,45.1026,45.003,45.0827,173777.0
2025-03-12 10:30:00,45.25,45.27,45.17,45.19,122635.0,45.0727,45.0927,44.993,45.013,122635.0
2025-03-12 10:40:00,45.18,45.22,45.15,45.18,229978.0,45.003,45.0429,44.9731,45.003,229978.0
2025-03-12 10:50:00,45.18,45.24,45.13,45.13,143921.0,45.003,45.0628,44.9532,44.9532,143921.0
2025-03-12 11:00:00,45.14,45.16,45.1,45.15,64188.0,44.9632,44.9831,44.9233,44.9731,64188.0
2025-03-12 11:10:00,45.15,45.22,45.14,45.2,138396.0,44.9731,45.0429,44.9632,45.0229,138396.0
2025-03-12 11:20:00,45.19,45.26,45.17,45.23,105089.0,45.013,45.0827,44.993,45.0528,105089.0
2025-03-12 11:30:00,45.23,45.28,45.23,45.27,208667.0,45.0528,45.1026,45.0528,45.0927,208667.0
2025-03-12 11:40:00,45.26,45.3,45.24,45.3,136091.0,45.0827,45.1225,45.0628,45.1225,136091.0
2025-03-12 11:50:00,45.31,45.32,45.27,45.31,44546.0,45.1325,45.1425,45.0927,45.1325,44546.0
2025-03-12 12:00:00,45.32,45.39,45.29,45.38,98827.0,45.1425,45.2122,45.1126,45.2022,98827.0
2025-03-12 12:10:00,45.38,45.39,45.32,45.38,263634.0,45.2022,45.2122,45.1425,45.2022,263634.0
2025-03-12 12:20:00,45.38,45.41,45.36,45.38,109727.0,45.2022,45.2321,45.1823,45.2022,109727.0
2025-03-12 12:30:00,45.4,45.44,45.38,45.41,131777.0,45.2221,45.262,45.2022,45.2321,131777.0
2025-03-12 12:40:00,45.41,45.44,45.33,45.43,122864.0,45.2321,45.262,45.1524,45.252,122864.0
2025-03-12 12:50:00,45.43,45.44,45.35,45.35,56913.0,45.252,45.262,45.1723,45.1723,56913.0
2025-03-12 13:00:00,45.35,45.38,45.33,45.37,228552.0,45.1723,45.2022,45.1524,45.1923,228552.0
2025-03-12 13:10:00,45.37,45.4,45.35,45.38,125468.0,45.1923,45.2221,45.1723,45.2022,125468.0
2025-03-12 13:20:00,45.38,45.42,45.37,45.41,145721.0,45.2022,45.2421,45.1923,45.2321,145721.0
2025-03-12 13:30:00,45.41,45.43,45.39,45.41,83427.0,45.2321,45.252,45.2122,45.2321,83427.0
2025-03-12 13:40:00,45.4,45.41,45.37,45.37,43573.0,45.2221,45.2321,45.1923,45.1923,43573.0
2025-03-12 13:50:00,45.38,45.38,45.26,45.26,183507.0,45.2022,45.2022,45.0827,45.0827,183507.0
2025-03-12 14:00:00,45.26,45.35,45.26,45.3,162020.0,45.0827,45.1723,45.0827,45.1225,162020.0
2025-03-12 14:10:00,45.3,45.38,45.3,45.38,210322.0,45.1225,45.2022,45.1225,45.2022,210322.0
2025-03-12 14:20:00,45.37,45.4,45.34,45.4,102041.0,45.1923,45.2221,45.1624,45.2221,102041.0
2025-03-12 14:30:00,45.39,45.42,45.38,45.4,231966.0,45.2122,45.2421,45.2022,45.2221,231966.0
2025-03-12 14:40:00,45.4,45.47,45.39,45.45,118289.0,45.2221,45.2919,45.2122,45.2719,118289.0
2025-03-12 14:50:00,45.45,45.45,45.39,45.42,153851.0,45.2719,45.2719,45.2122,45.2421,153851.0
2025-03-12 15:00:00,45.42,45.43,45.38,45.43,80786.0,45.2421,45.252,45.2022,45.252,80786.0
2025-03-12 15:10:00,45.42,45.43,45.38,45.42,163078.0,45.2421,45.252,45.2022,45.2421,163078.0
2025-03-12 15:20:00,45.42,45.43,45.35,45.39,457054.0,45.2421,45.252,45.1723,45.2122,457054.0
2025-03-12 15:30:00,45.39,45.41,45.36,45.39,225711.0,45.2122,45.2321,45.1823,45.2122,225711.0
2025-03-12 15:40:00,45.4,45.42,45.38,45.41,220889.0,45.2221,45.2421,45.2022,45.2321,220889.0
2025-03-12 15:50:00,45.41,45.42,45.36,45.41,350132.0,45.2321,45.2421,45.1823,45.2321,350132.0
2025-03-13 09:30:00,45.02,45.12,44.94,45.09,260401.0,44.8436,44.9432,44.7639,44.9134,260401.0
2025-03-13 09:40:00,45.1,45.14,45.04,45.06,85753.0,44.9233,44.9632,44.8636,44.8835,85753.0
2025-03-13 09:50:00,45.06,45.07,44.97,44.99,94000.0,44.8835,44.8934,44.7938,44.8138,94000.0
2025-03-13 10:00:00,44.99,45.19,44.96,45.18,190450.0,44.8138,45.013,44.7839,45.003,190450.0
2025-03-13 10:10:00,45.18,45.27,45.13,45.26,279227.0,45.003,45.0927,44.9532,45.0827,279227.0
2025-03-13 10:20:00,45.26,45.29,45.2,45.22,126469.0,45.0827,45.1126,45.0229,45.0429,126469.0
2025-03-13 10:30:00,45.22,45.27,45.21,45.23,213954.0,45.0429,45.0927,45.0329,45.0528,213954.0
2025-03-13 10:40:00,45.22,45.23,45.17,45.19,114935.0,45.0429,45.0528,44.993,45.013,114935.0
2025-03-13 10:50:00,45.2,45.28,45.2,45.22,80550.0,45.0229,45.1026,45.0229,45.0429,80550.0
2025-03-13 11:00:00,45.22,45.27,45.18,45.2,153174.0,45.0429,45.0927,45.003,45.0229,153174.0
2025-03-13 11:10:00,45.2,45.22,45.18,45.2,85506.0,45.0229,45.0429,45.003,45.0229,85506.0
2025-03-13 11:20:00,45.19,45.23,45.18,45.2,236764.0,45.013,45.0528,45.003,45.0229,236764.0
2025-03-13 11:30:00,45.2,45.24,45.14,45.17,122894.0,45.0229,45.0628,44.9632,44.993,122894.0
2025-03-13 11:40:00,45.16,45.27,45.13,45.25,429285.0,44.9831,45.0927,44.9532,45.0727,429285.0
2025-03-13 11:50:00,45.23,45.23,45.16,45.19,157084.0,45.0528,45.0528,44.9831,45.013,157084.0
2025-03-13 12:00:00,45.19,45.24,45.17,45.23,75871.0,45.013,45.0628,44.993,45.0528,75871.0
2025-03-13 12:10:00,45.24,45.27,45.22,45.26,73553.0,45.0628,45.0927,45.0429,45.0827,73553.0
2025-03-13 12:20:00,45.26,45.27,45.21,45.22,42649.0,45.0827,45.0927,45.0329,45.0429,42649.0
2025-03-13 12:30:00,45.21,45.3,45.19,45.3,82941.0,45.0329,45.1225,45.013,45.1225,82941.0
2025-03-13 12:40:00,45.3,45.31,45.18,45.22,258006.0,45.1225,45.1325,45.003,45.0429,258006.0
2025-03-13 12:50:00,45.22,45.26,45.22,45.24,95292.0,45.0429,45.0827,45.0429,45.0628,95292.0
2025-03-13 13:00:00,45.26,45.29,45.23,45.23,166402.0,45.0827,45.1126,45.0528,45.0528,166402.0
2025-03-13 13:10:00,45.23,45.25,45.15,45.16,393781.0,45.0528,45.0727,44.9731,44.9831,393781.0
2025-03-13 13:20:00,45.16,45.19,45.15,45.19,111631.0,44.9831,45.013,44.9731,45.013,111631.0
2025-03-13 13:30:00,45.18,45.19,45.14,45.14,144698.0,45.003,45.013,44.9632,44.9632,144698.0
2025-03-13 13:40:00,45.15,45.17,45.14,45.16,89280.0,44.9731,44.993,44.9632,44.9831,89280.0
2025-03-13 13:50:00,45.16,45.2,45.15,45.15,149255.0,44.9831,45.0229,44.9731,44.9731,149255.0
2025-03-13 14:00:00,45.15,45.24,45.14,45.23,164987.0,44.9731,45.0628,44.9632,45.0528,164987.0
2025-03-13 14:10:00,45.23,45.28,45.22,45.25,174317.0,45.0528,45.1026,45.0429,45.0727,174317.0
2025-03-13 14:20:00,45.24,45.29,45.23,45.28,184979.0,45.0628,45.1126,45.0528,45.1026,184979.0
2025-03-13 14:30:00,45.29,45.33,45.27,45.33,103960.0,45.1126,45.1524,45.0927,45.1524,103960.0
2025-03-13 14:40:00,45.32,45.36,45.3,45.36,138789.0,45.1425,45.1823,45.1225,45.1823,138789.0
2025-03-13 14:50:00,45.35,45.35,45.3,45.35,87190.0,45.1723,45.1723,45.1225,45.1723,87190.0
2025-03-13 15:00:00,45.34,45.38,45.28,45.3,220061.0,45.1624,45.2022,45.1026,45.1225,220061.0
2025-03-13 15:10:00,45.3,45.33,45.29,45.32,316138.0,45.1225,45.1524,45.1126,45.1425,316138.0
2025-03-13 15:20:00,45.32,45.33,45.25,45.28,371328.0,45.1425,45.1524,45.0727,45.1026,371328.0
2025-03-13 15:30:00,45.28,45.31,45.24,45.24,198591.0,45.1026,45.1325,45.0628,45.0628,198591.0
2025-03-13 15:40:00,45.24,45.27,45.23,45.25,198111.0,45.0628,45.0927,45.0528,45.0727,198111.0
2025-03-13 15:50:00,45.25,45.27,45.21,45.26,410440.0,45.0727,45.0927,45.0329,45.0827,410440.0
2025-03-14 09:30:00,45.82,45.89,45.78,45.87,304193.0,45.6405,45.7102,45.6007,45.6903,304193.0
2025-03-14 09:40:00,45.88,45.92,45.84,45.92,156418.0,45.7003,45.7401,45.6604,45.7401,156418.0
2025-03-14 09:50:00,45.92,45.95,45.9,45.92,109587.0,45.7401,45.77,45.7202,45.7401,109587.0
2025-03-14 10:00:00,45.91,46.0,45.8,45.95,388797.0,45.7301,45.8198,45.6206,45.77,388797.0
2025-03-14 10:10:00,45.95,45.99,45.93,45.95,155851.0,45.77,45.8098,45.7501,45.77,155851.0
2025-03-14 10:20:00,45.94,45.96,45.86,45.88,136906.0,45.76,45.78,45.6803,45.7003,136906.0
2025-03-14 10:30:00,45.89,45.92,45.84,45.92,67141.0,45.7102,45.7401,45.6604,45.7401,67141.0
2025-03-14 10:40:00,45.92,45.95,45.88,45.91,160817.0,45.7401,45.77,45.7003,45.7301,160817.0
2025-03-14 10:50:00,45.92,45.95,45.91,45.95,87914.0,45.7401,45.77,45.7301,45.77,87914.0
2025-03-14 11:00:00,45.95,45.97,45.93,45.94,79085.0,45.77,45.7899,45.7501,45.76,79085.0
2025-03-14 11:10:00,45.94,45.97,45.91,45.97,94571.0,45.76,45.7899,45.7301,45.7899,94571.0
2025-03-14 11:20:00,45.97,46.0,45.95,45.98,71348.0,45.7899,45.8198,45.77,45.7999,71348.0
2025-03-14 11:30:00,45.98,46.0,45.97,45.99,84522.0,45.7999,45.8198,45.7899,45.8098,84522.0
2025-03-14 11:40:00,46.0,46.01,45.96,46.0,172087.0,45.8198,45.8298,45.78,45.8198,172087.0
2025-03-14 11:50:00,46.0,46.04,45.99,46.02,121036.0,45.8198,45.8596,45.8098,45.8397,121036.0
2025-03-14 12:00:00,46.02,46.02,45.99,46.0,73331.0,45.8397,45.8397,45.8098,45.8198,73331.0
2025-03-14 12:10:00,46.0,46.0,45.95,45.97,111418.0,45.8198,45.8198,45.77,45.7899,111418.0
2025-03-14 12:20:00,45.97,45.99,45.9,45.91,117568.0,45.7899,45.8098,45.7202,45.7301,117568.0
2025-03-14 12:30:00,45.91,45.99,45.91,45.96,1078349.0,45.7301,45.8098,45.7301,45.78,1078349.0
2025-03-14 12:40:00,45.97,46.01,45.97,46.01,107147.0,45.7899,45.8298,45.7899,45.8298,107147.0
2025-03-14 12:50:00,46.01,46.03,46.01,46.03,76420.0,45.8298,45.8497,45.8298,45.8497,76420.0
2025-03-14 13:00:00,46.02,46.04,46.0,46.04,124507.0,45.8397,45.8596,45.8198,45.8596,124507.0
2025-03-14 13:10:00,46.04,46.04,46.01,46.02,101961.0,45.8596,45.8596,45.8298,45.8397,101961.0
2025-03-14 13:20:00,46.02,46.05,46.01,46.03,79351.0,45.8397,45.8696,45.8298,45.8497,79351.0
2025-03-14 13:30:00,46.02,46.04,45.98,46.01,104101.0,45.8397,45.8596,45.7999,45.8298,104101.0
2025-03-14 13:40:00,46.01,46.01,45.98,45.98,130294.0,45.8298,45.8298,45.7999,45.7999,130294.0
2025-03-14 13:50:00,45.98,46.02,45.98,45.98,145907.0,45.7999,45.8397,45.7999,45.7999,145907.0
2025-03-14 14:00:00,45.99,46.02,45.99,45.99,65237.0,45.8098,45.8397,45.8098,45.8098,65237.0
2025-03-14 14:10:00,46.01,46.01,45.98,45.99,160902.0,45.8298,45.8298,45.7999,45.8098,160902.0
2025-03-14 14:20:00,45.98,45.99,45.97,45.98,271460.0,45.7999,45.8098,45.7899,45.7999,271460.0
2025-03-14 14:30:00,45.98,46.04,45.97,46.04,110278.0,45.7999,45.8596,45.7899,45.8596,110278.0
2025-03-14 14:40:00,46.04,46.04,46.01,46.02,178219.0,45.8596,45.8596,45.8298,45.8397,178219.0
2025-03-14 14:50:00,46.01,46.03,46.0,46.01,109782.0,45.8298,45.8497,45.8198,45.8298,109782.0
2025-03-14 15:00:00,46.0,46.06,46.0,46.05,283225.0,45.8198,45.8796,45.8198,45.8696,283225.0
2025-03-14 15:10:00,46.05,46.06,46.04,46.05,122404.0,45.8696,45.8796,45.8596,45.8696,122404.0
2025-03-14 15:20:00,46.04,46.05,46.01,46.02,142466.0,45.8596,45.8696,45.8298,45.8397,142466.0
2025-03-14 15:30:00,46.02,46.05,46.01,46.03,275330.0,45.8397,45.8696,45.8298,45.8497,275330.0
2025-03-14 15:40:00,46.04,46.08,46.03,46.08,177053.0,45.8596,45.8995,45.8497,45.8995,177053.0
2025-03-14 15:50:00,46.07,46.11,46.05,46.07,323806.0,45.8895,45.9294,45.8696,45.8895,323806.0
2025-03-17 09:30:00,46.13,46.37,46.08,46.34,417200.0,45.9493,46.1883,45.8995,46.1585,417200.0
2025-03-17 09:40:00,46.34,46.39,46.32,46.34,450219.0,46.1585,46.2083,46.1385,46.1585,450219.0
2025-03-17 09:50:00,46.34,46.5,46.33,46.48,277916.0,46.1585,46.3178,46.1485,46.2979,277916.0
2025-03-17 10:00:00,46.48,46.49,46.39,46.43,208533.0,46.2979,46.3079,46.2083,46.2481,208533.0
2025-03-17 10:10:00,46.43,46.49,46.41,46.47,350142.0,46.2481,46.3079,46.2282,46.288,350142.0
2025-03-17 10:20:00,46.47,46.48,46.4,46.41,421909.0,46.288,46.2979,46.2182,46.2282,421909.0
2025-03-17 10:30:00,46.41,46.44,46.39,46.44,234951.0,46.2282,46.2581,46.2083,46.2581,234951.0
2025-03-17 10:40:00,46.44,46.47,46.42,46.46,384211.0,46.2581,46.288,46.2381,46.278,384211.0
2025-03-17 10:50:00,46.46,46.5,46.43,46.45,172112.0,46.278,46.3178,46.2481,46.268,172112.0
2025-03-17 11:00:00,46.46,46.49,46.43,46.45,108919.0,46.278,46.3079,46.2481,46.268,108919.0
2025-03-17 11:10:00,46.46,46.53,46.44,46.53,94440.0,46.278,46.3477,46.2581,46.3477,94440.0
2025-03-17 11:20:00,46.52,46.55,46.51,46.53,100173.0,46.3378,46.3676,46.3278,46.3477,100173.0
2025-03-17 11:30:00,46.52,46.57,46.49,46.53,140770.0,46.3378,46.3876,46.3079,46.3477,140770.0
2025-03-17 11:40:00,46.54,46.6,46.53,46.58,143545.0,46.3577,46.4174,46.3477,46.3975,143545.0
2025-03-17 11:50:00,46.59,46.62,46.57,46.59,147204.0,46.4075,46.4374,46.3876,46.4075,147204.0
2025-03-17 12:00:00,46.58,46.59,46.56,46.58,139538.0,46.3975,46.4075,46.3776,46.3975,139538.0
2025-03-17 12:10:00,46.59,46.6,46.57,46.58,87127.0,46.4075,46.4174,46.3876,46.3975,87127.0
2025-03-17 12:20:00,46.58,46.6,46.55,46.59,120095.0,46.3975,46.4174,46.3676,46.4075,120095.0
2025-03-17 12:30:00,46.59,46.62,46.57,46.6,206553.0,46.4075,46.4374,46.3876,46.4174,206553.0
2025-03-17 12:40:00,46.6,46.61,46.58,46.6,133866.0,46.4174,46.4274,46.3975,46.4174,133866.0
2025-03-17 12:50:00,46.61,46.65,46.6,46.63,151551.0,46.4274,46.4672,46.4174,46.4473,151551.0
2025-03-17 13:00:00,46.63,46.66,46.61,46.66,199795.0,46.4473,46.4772,46.4274,46.4772,199795.0
2025-03-17 13:10:00,46.65,46.67,46.65,46.66,161920.0,46.4672,46.4872,46.4672,46.4772,161920.0
2025-03-17 13:20:00,46.66,46.67,46.63,46.65,180298.0,46.4772,46.4872,46.4473,46.4672,180298.0
2025-03-17 13:30:00,46.65,46.69,46.64,46.69,180351.0,46.4672,46.5071,46.4573,46.5071,180351.0
2025-03-17 13:40:00,46.69,46.7,46.68,46.69,118730.0,46.5071,46.5171,46.4971,46.5071,118730.0
2025-03-17 13:50:00,46.69,46.7,46.67,46.68,133845.0,46.5071,46.5171,46.4872,46.4971,133845.0
2025-03-17 14:00:00,46.69,46.72,46.67,46.72,288455.0,46.5071,46.537,46.4872,46.537,288455.0
2025-03-17 14:10:00,46.72,46.75,46.7,46.74,134145.0,46.537,46.5669,46.5171,46.5569,134145.0
2025-03-17 14:20:00,46.75,46.75,46.72,46.74,141136.0,46.5669,46.5669,46.537,46.5569,141136.0
2025-03-17 14:30:00,46.74,46.76,46.73,46.75,206024.0,46.5569,46.5768,46.5469,46.5669,206024.0
2025-03-17 14:40:00,46.74,46.77,46.73,46.76,406445.0,46.5569,46.5868,46.5469,46.5768,406445.0
2025-03-17 14:50:00,46.75,46.77,46.74,46.75,202470.0,46.5669,46.5868,46.5569,46.5669,202470.0
2025-03-17 15:00:00,46.75,46.77,46.73,46.76,147309.0,46.5669,46.5868,46.5469,46.5768,147309.0
2025-03-17 15:10:00,46.75,46.77,46.73,46.76,355377.0,46.5669,46.5868,46.5469,46.5768,355377.0
2025-03-17 15:20:00,46.76,46.77,46.74,46.75,179844.0,46.5768,46.5868,46.5569,46.5669,179844.0
2025-03-17 15:30:00,46.76,46.77,46.73,46.76,223294.0,46.5768,46.5868,46.5469,46.5768,223294.0
2025-03-17 15:40:00,46.76,46.77,46.74,46.77,355259.0,46.5768,46.5868,46.5569,46.5868,355259.0
2025-03-17 15:50:00,46.77,46.77,46.7,46.71,564795.0,46.5868,46.5868,46.5171,46.527,564795.0
2025-03-18 09:30:00,46.73,46.73,46.54,46.58,348457.0,46.5469,46.5469,46.3577,46.3975,348457.0
2025-03-18 09:40:00,46.59,46.62,46.53,46.57,279942.0,46.4075,46.4374,46.3477,46.3876,279942.0
2025-03-18 09:50:00,46.57,46.59,46.44,46.47,133671.0,46.3876,46.4075,46.2581,46.288,133671.0
2025-03-18 10:00:00,46.46,46.49,46.42,46.48,133195.0,46.278,46.3079,46.2381,46.2979,133195.0
2025-03-18 10:10:00,46.48,46.49,46.42,46.45,146485.0,46.2979,46.3079,46.2381,46.268,146485.0
2025-03-18 10:20:00,46.45,46.5,46.45,46.5,143828.0,46.268,46.3178,46.268,46.3178,143828.0
2025-03-18 10:30:00,46.48,46.52,46.45,46.52,86474.0,46.2979,46.3378,46.268,46.3378,86474.0
2025-03-18 10:40:00,46.53,46.55,46.49,46.5,532631.0,46.3477,46.3676,46.3079,46.3178,532631.0
2025-03-18 10:50:00,46.5,46.58,46.49,46.54,202909.0,46.3178,46.3975,46.3079,46.3577,202909.0
2025-03-18 11:00:00,46.55,46.55,46.46,46.49,167414.0,46.3676,46.3676,46.278,46.3079,167414.0
2025-03-18 11:10:00,46.5,46.56,46.47,46.55,68660.0,46.3178,46.3776,46.288,46.3676,68660.0
2025-03-18 11:20:00,46.55,46.59,46.53,46.55,84734.0,46.3676,46.4075,46.3477,46.3676,84734.0
2025-03-18 11:30:00,46.55,46.62,46.54,46.62,167819.0,46.3676,46.4374,46.3577,46.4374,167819.0
2025-03-18 11:40:00,46.63,46.63,46.58,46.59,89856.0,46.4473,46.4473,46.3975,46.4075,89856.0
2025-03-18 11:50:00,46.59,46.61,46.57,46.59,168716.0,46.4075,46.4274,46.3876,46.4075,168716.0
2025-03-18 12:00:00,46.58,46.64,46.58,46.61,66914.0,46.3975,46.4573,46.3975,46.4274,66914.0
2025-03-18 12:10:00,46.6,46.64,46.6,46.61,88679.0,46.4174,46.4573,46.4174,46.4274,88679.0
2025-03-18 12:20:00,46.61,46.67,46.6,46.66,213610.0,46.4274,46.4872,46.4174,46.4772,213610.0
2025-03-18 12:30:00,46.66,46.68,46.62,46.65,109388.0,46.4772,46.4971,46.4374,46.4672,109388.0
2025-03-18 12:40:00,46.65,46.66,46.59,46.6,101009.0,46.4672,46.4772,46.4075,46.4174,101009.0
2025-03-18 12:50:00,46.61,46.64,46.56,46.63,166369.0,46.4274,46.4573,46.3776,46.4473,166369.0
2025-03-18 13:00:00,46.62,46.64,46.58,46.61,108961.0,46.4374,46.4573,46.3975,46.4274,108961.0
2025-03-18 13:10:00,46.6,46.63,46.56,46.61,279310.0,46.4174,46.4473,46.3776,46.4274,279310.0
2025-03-18 13:20:00,46.6,46.65,46.6,46.62,148779.0,46.4174,46.4672,46.4174,46.4374,148779.0
2025-03-18 13:30:00,46.61,46.66,46.57,46.66,81290.0,46.4274,46.4772,46.3876,46.4772,81290.0
2025-03-18 13:40:00,46.64,46.65,46.61,46.63,66078.0,46.4573,46.4672,46.4274,46.4473,66078.0
2025-03-18 13:50:00,46.64,46.65,46.6,46.62,98192.0,46.4573,46.4672,46.4174,46.4374,98192.0
2025-03-18 14:00:00,46.62,46.62,46.57,46.61,78868.0,46.4374,46.4374,46.3876,46.4274,78868.0
2025-03-18 14:10:00,46.6,46.6,46.56,46.59,76728.0,46.4174,46.4174,46.3776,46.4075,76728.0
2025-03-18 14:20:00,46.59,46.63,46.58,46.59,158902.0,46.4075,46.4473,46.3975,46.4075,158902.0
2025-03-18 14:30:00,46.6,46.64,46.6,46.63,149101.0,46.4174,46.4573,46.4174,46.4473,149101.0
2025-03-18 14:40:00,46.63,46.65,46.59,46.63,150009.0,46.4473,46.4672,46.4075,46.4473,150009.0
2025-03-18 14:50:00,46.63,46.64,46.6,46.62,362300.0,46.4473,46.4573,46.4174,46.4374,362300.0
2025-03-18 15:00:00,46.62,46.63,46.59,46.62,132881.0,46.4374,46.4473,46.4075,46.4374,132881.0
2025-03-18 15:10:00,46.62,46.63,46.59,46.63,132790.0,46.4374,46.4473,46.4075,46.4473,132790.0
2025-03-18 15:20:00,46.63,46.64,46.59,46.61,139468.0,46.4473,46.4573,46.4075,46.4274,139468.0
2025-03-18 15:30:00,46.61,46.62,46.57,46.59,174501.0,46.4274,46.4374,46.3876,46.4075,174501.0
2025-03-18 15:40:00,46.59,46.6,46.55,46.56,205281.0,46.4075,46.4174,46.3676,46.3776,205281.0
2025-03-18 15:50:00,46.56,46.59,46.55,46.57,665425.0,46.3776,46.4075,46.3676,46.3876,665425.0
2025-03-19 09:30:00,46.72,46.73,46.56,46.56,160557.0,46.537,46.5469,46.3776,46.3776,160557.0
2025-03-19 09:40:00,46.55,46.59,46.51,46.56,218693.0,46.3676,46.4075,46.3278,46.3776,218693.0
2025-03-19 09:50:00,46.57,46.59,46.52,46.57,172332.0,46.3876,46.4075,46.3378,46.3876,172332.0
2025-03-19 10:00:00,46.57,46.61,46.57,46.59,151841.0,46.3876,46.4274,46.3876,46.4075,151841.0
2025-03-19 10:10:00,46.59,46.61,46.57,46.6,256198.0,46.4075,46.4274,46.3876,46.4174,256198.0
2025-03-19 10:20:00,46.61,46.62,46.58,46.59,347619.0,46.4274,46.4374,46.3975,46.4075,347619.0
2025-03-19 10:30:00,46.59,46.65,46.58,46.64,142982.0,46.4075,46.4672,46.3975,46.4573,142982.0
2025-03-19 10:40:00,46.65,46.65,46.59,46.59,155125.0,46.4672,46.4672,46.4075,46.4075,155125.0
2025-03-19 10:50:00,46.59,46.59,46.5,46.51,487311.0,46.4075,46.4075,46.3178,46.3278,487311.0
2025-03-19 11:00:00,46.51,46.59,46.51,46.59,264111.0,46.3278,46.4075,46.3278,46.4075,264111.0
2025-03-19 11:10:00,46.59,46.6,46.53,46.54,119771.0,46.4075,46.4174,46.3477,46.3577,119771.0
2025-03-19 11:20:00,46.54,46.59,46.52,46.57,170474.0,46.3577,46.4075,46.3378,46.3876,170474.0
2025-03-19 11:30:00,46.57,46.6,46.56,46.58,465656.0,46.3876,46.4174,46.3776,46.3975,465656.0
2025-03-19 11:40:00,46.58,46.63,46.57,46.63,95025.0,46.3975,46.4473,46.3876,46.4473,95025.0
2025-03-19 11:50:00,46.64,46.65,46.61,46.62,382296.0,46.4573,46.4672,46.4274,46.4374,382296.0
2025-03-19 12:00:00,46.63,46.65,46.61,46.64,50417.0,46.4473,46.4672,46.4274,46.4573,50417.0
2025-03-19 12:10:00,46.63,46.64,46.61,46.64,93175.0,46.4473,46.4573,46.4274,46.4573,93175.0
2025-03-19 12:20:00,46.64,46.65,46.61,46.65,104177.0,46.4573,46.4672,46.4274,46.4672,104177.0
2025-03-19 12:30:00,46.65,46.65,46.61,46.62,107640.0,46.4672,46.4672,46.4274,46.4374,107640.0
2025-03-19 12:40:00,46.62,46.65,46.61,46.63,65711.0,46.4374,46.4672,46.4274,46.4473,65711.0
2025-03-19 12:50:00,46.63,46.63,46.58,46.61,92834.0,46.4473,46.4473,46.3975,46.4274,92834.0
2025-03-19 13:00:00,46.6,46.61,46.54,46.56,174809.0,46.4174,46.4274,46.3577,46.3776,174809.0
2025-03-19 13:10:00,46.55,46.56,46.5,46.51,57530.0,46.3676,46.3776,46.3178,46.3278,57530.0
2025-03-19 13:20:00,46.51,46.52,46.49,46.5,71609.0,46.3278,46.3378,46.3079,46.3178,71609.0
2025-03-19 13:30:00,46.5,46.54,46.49,46.54,86799.0,46.3178,46.3577,46.3079,46.3577,86799.0
2025-03-19 13:40:00,46.54,46.54,46.48,46.49,93168.0,46.3577,46.3577,46.2979,46.3079,93168.0
2025-03-19 13:50:00,46.48,46.53,46.48,46.52,156390.0,46.2979,46.3477,46.2979,46.3378,156390.0
2025-03-19 14:00:00,46.51,46.63,46.47,46.63,248807.0,46.3278,46.4473,46.288,46.4473,248807.0
2025-03-19 14:10:00,46.62,46.69,46.62,46.64,93597.0,46.4374,46.5071,46.4374,46.4573,93597.0
2025-03-19 14:20:00,46.64,46.65,46.58,46.59,206335.0,46.4573,46.4672,46.3975,46.4075,206335.0
2025-03-19 14:30:00,46.59,46.68,46.59,46.64,197791.0,46.4075,46.4971,46.4075,46.4573,197791.0
2025-03-19 14:40:00,46.65,46.73,46.62,46.68,101855.0,46.4672,46.5469,46.4374,46.4971,101855.0
2025-03-19 14:50:00,46.68,46.76,46.68,46.75,99530.0,46.4971,46.5768,46.4971,46.5669,99530.0
2025-03-19 15:00:00,46.75,46.82,46.75,46.81,181230.0,46.5669,46.6366,46.5669,46.6266,181230.0
2025-03-19 15:10:00,46.8,46.83,46.72,46.73,228591.0,46.6167,46.6465,46.537,46.5469,228591.0
2025-03-19 15:20:00,46.73,46.74,46.63,46.64,307383.0,46.5469,46.5569,46.4473,46.4573,307383.0
2025-03-19 15:30:00,46.65,46.72,46.63,46.71,126820.0,46.4672,46.537,46.4473,46.527,126820.0
2025-03-19 15:40:00,46.71,46.74,46.69,46.72,130600.0,46.527,46.5569,46.5071,46.537,130600.0
2025-03-19 15:50:00,46.72,46.72,46.65,46.65,657806.0,46.537,46.537,46.4672,46.4672,657806.0
2025-03-20 09:30:00,46.14,46.24,46.04,46.24,401988.0,45.9592,46.0589,45.8596,46.0589,401988.0
2025-03-20 09:40:00,46.25,46.25,46.18,46.23,154768.0,46.0688,46.0688,45.9991,46.0489,154768.0
2025-03-20 09:50:00,46.23,46.29,46.23,46.26,113270.0,46.0489,46.1087,46.0489,46.0788,113270.0
2025-03-20 10:00:00,46.26,46.34,46.25,46.34,183880.0,46.0788,46.1585,46.0688,46.1585,183880.0
2025-03-20 10:10:00,46.33,46.34,46.29,46.32,135890.0,46.1485,46.1585,46.1087,46.1385,135890.0
2025-03-20 10:20:00,46.32,46.33,46.27,46.3,81692.0,46.1385,46.1485,46.0887,46.1186,81692.0
2025-03-20 10:30:00,46.3,46.31,46.25,46.29,78450.0,46.1186,46.1286,46.0688,46.1087,78450.0
2025-03-20 10:40:00,46.27,46.29,46.25,46.28,130030.0,46.0887,46.1087,46.0688,46.0987,130030.0
2025-03-20 10:50:00,46.28,46.34,46.26,46.33,115595.0,46.0987,46.1585,46.0788,46.1485,115595.0
2025-03-20 11:00:00,46.34,46.34,46.28,46.3,65543.0,46.1585,46.1585,46.0987,46.1186,65543.0
2025-03-20 11:10:00,46.29,46.29,46.25,46.25,63090.0,46.1087,46.1087,46.0688,46.0688,63090.0
2025-03-20 11:20:00,46.26,46.3,46.25,46.29,66489.0,46.0788,46.1186,46.0688,46.1087,66489.0
2025-03-20 11:30:00,46.26,46.27,46.21,46.24,59110.0,46.0788,46.0887,46.029,46.0589,59110.0
2025-03-20 11:40:00,46.26,46.28,46.24,46.27,98553.0,46.0788,46.0987,46.0589,46.0887,98553.0
2025-03-20 11:50:00,46.27,46.3,46.24,46.25,69883.0,46.0887,46.1186,46.0589,46.0688,69883.0
2025-03-20 12:00:00,46.25,46.31,46.23,46.26,237722.0,46.0688,46.1286,46.0489,46.0788,237722.0
2025-03-20 12:10:00,46.27,46.28,46.23,46.27,66948.0,46.0887,46.0987,46.0489,46.0887,66948.0
2025-03-20 12:20:00,46.27,46.27,46.21,46.22,118977.0,46.0887,46.0887,46.029,46.0389,118977.0
2025-03-20 12:30:00,46.22,46.25,46.2,46.25,52940.0,46.0389,46.0688,46.019,46.0688,52940.0
2025-03-20 12:40:00,46.25,46.26,46.21,46.22,73934.0,46.0688,46.0788,46.029,46.0389,73934.0
2025-03-20 12:50:00,46.22,46.27,46.22,46.23,42059.0,46.0389,46.0887,46.0389,46.0489,42059.0
2025-03-20 13:00:00,46.23,46.28,46.23,46.27,105732.0,46.0489,46.0987,46.0489,46.0887,105732.0
2025-03-20 13:10:00,46.26,46.27,46.23,46.24,123893.0,46.0788,46.0887,46.0489,46.0589,123893.0
2025-03-20 13:20:00,46.25,46.25,46.18,46.19,95675.0,46.0688,46.0688,45.9991,46.0091,95675.0
2025-03-20 13:30:00,46.19,46.24,46.18,46.24,85709.0,46.0091,46.0589,45.9991,46.0589,85709.0
2025-03-20 13:40:00,46.23,46.27,46.21,46.24,142614.0,46.0489,46.0887,46.029,46.0589,142614.0
2025-03-20 13:50:00,46.24,46.25,46.21,46.23,79844.0,46.0589,46.0688,46.029,46.0489,79844.0
2025-03-20 14:00:00,46.23,46.25,46.22,46.24,123416.0,46.0489,46.0688,46.0389,46.0589,123416.0
2025-03-20 14:10:00,46.24,46.28,46.24,46.27,93474.0,46.0589,46.0987,46.0589,46.0887,93474.0
2025-03-20 14:20:00,46.27,46.27,46.24,46.24,112362.0,46.0887,46.0887,46.0589,46.0589,112362.0
2025-03-20 14:30:00,46.24,46.26,46.22,46.26,99715.0,46.0589,46.0788,46.0389,46.0788,99715.0
2025-03-20 14:40:00,46.26,46.26,46.22,46.26,64038.0,46.0788,46.0788,46.0389,46.0788,64038.0
2025-03-20 14:50:00,46.25,46.29,46.22,46.23,79986.0,46.0688,46.1087,46.0389,46.0489,79986.0
2025-03-20 15:00:00,46.23,46.26,46.22,46.25,960278.0,46.0489,46.0788,46.0389,46.0688,960278.0
2025-03-20 15:10:00,46.25,46.25,46.23,46.25,600201.0,46.0688,46.0688,46.0489,46.0688,600201.0
2025-03-20 15:20:00,46.25,46.26,46.2,46.21,296103.0,46.0688,46.0788,46.019,46.029,296103.0
2025-03-20 15:30:00,46.21,46.26,46.2,46.23,119940.0,46.029,46.0788,46.019,46.0489,119940.0
2025-03-20 15:40:00,46.23,46.29,46.22,46.28,137058.0,46.0489,46.1087,46.0389,46.0987,137058.0
2025-03-20 15:50:00,46.27,46.28,46.23,46.24,345254.0,46.0887,46.0987,46.0489,46.0589,345254.0
2025-03-21 09:30:00,45.92,45.94,45.83,45.86,247276.0,45.7867,45.8066,45.6969,45.7268,247276.0
2025-03-21 09:40:00,45.86,45.93,45.85,45.89,133127.0,45.7268,45.7966,45.7169,45.7568,133127.0
2025-03-21 09:50:00,45.89,45.9,45.83,45.88,77379.0,45.7568,45.7667,45.6969,45.7468,77379.0
2025-03-21 10:00:00,45.89,45.89,45.82,45.83,158648.0,45.7568,45.7568,45.687,45.6969,158648.0
2025-03-21 10:10:00,45.83,45.88,45.81,45.87,164694.0,45.6969,45.7468,45.677,45.7368,164694.0
2025-03-21 10:20:00,45.88,45.89,45.83,45.87,148345.0,45.7468,45.7568,45.6969,45.7368,148345.0
2025-03-21 10:30:00,45.87,45.89,45.85,45.86,109802.0,45.7368,45.7568,45.7169,45.7268,109802.0
2025-03-21 10:40:00,45.86,45.89,45.85,45.87,84617.0,45.7268,45.7568,45.7169,45.7368,84617.0
2025-03-21 10:50:00,45.87,45.91,45.85,45.9,54632.0,45.7368,45.7767,45.7169,45.7667,54632.0
2025-03-21 11:00:00,45.89,45.91,45.88,45.89,73648.0,45.7568,45.7767,45.7468,45.7568,73648.0
2025-03-21 11:10:00,45.89,45.91,45.88,45.9,130497.0,45.7568,45.7767,45.7468,45.7667,130497.0
2025-03-21 11:20:00,45.9,45.92,45.89,45.91,113821.0,45.7667,45.7867,45.7568,45.7767,113821.0
2025-03-21 11:30:00,45.91,45.95,45.9,45.93,108619.0,45.7767,45.8166,45.7667,45.7966,108619.0
2025-03-21 11:40:00,45.93,45.93,45.88,45.89,104404.0,45.7966,45.7966,45.7468,45.7568,104404.0
2025-03-21 11:50:00,45.89,45.89,45.83,45.86,143738.0,45.7568,45.7568,45.6969,45.7268,143738.0
2025-03-21 12:00:00,45.86,45.92,45.85,45.91,401418.0,45.7268,45.7867,45.7169,45.7767,401418.0
2025-03-21 12:10:00,45.91,45.96,45.91,45.96,72396.0,45.7767,45.8265,45.7767,45.8265,72396.0
2025-03-21 12:20:00,45.96,46.0,45.95,45.99,62640.0,45.8265,45.8664,45.8166,45.8565,62640.0
2025-03-21 12:30:00,45.99,46.02,45.98,46.0,74279.0,45.8565,45.8864,45.8465,45.8664,74279.0
2025-03-21 12:40:00,46.0,46.02,45.98,46.01,79576.0,45.8664,45.8864,45.8465,45.8764,79576.0
2025-03-21 12:50:00,46.01,46.04,45.99,46.04,114403.0,45.8764,45.9063,45.8565,45.9063,114403.0
2025-03-21 13:00:00,46.03,46.06,46.02,46.04,87209.0,45.8963,45.9263,45.8864,45.9063,87209.0
2025-03-21 13:10:00,46.05,46.06,46.01,46.02,63768.0,45.9163,45.9263,45.8764,45.8864,63768.0
2025-03-21 13:20:00,46.02,46.03,46.0,46.0,53777.0,45.8864,45.8963,45.8664,45.8664,53777.0
2025-03-21 13:30:00,46.01,46.04,45.99,46.03,79121.0,45.8764,45.9063,45.8565,45.8963,79121.0
2025-03-21 13:40:00,46.04,46.07,46.02,46.06,71751.0,45.9063,45.9362,45.8864,45.9263,71751.0
2025-03-21 13:50:00,46.07,46.08,46.03,46.04,75715.0,45.9362,45.9462,45.8963,45.9063,75715.0
2025-03-21 14:00:00,46.05,46.07,46.02,46.02,110107.0,45.9163,45.9362,45.8864,45.8864,110107.0
2025-03-21 14:10:00,46.02,46.03,45.99,46.01,86464.0,45.8864,45.8963,45.8565,45.8764,86464.0
2025-03-21 14:20:00,46.01,46.02,45.97,45.97,60946.0,45.8764,45.8864,45.8365,45.8365,60946.0
2025-03-21 14:30:00,45.98,46.03,45.97,46.03,111170.0,45.8465,45.8963,45.8365,45.8963,111170.0
2025-03-21 14:40:00,46.03,46.04,45.99,46.0,48012.0,45.8963,45.9063,45.8565,45.8664,48012.0
2025-03-21 14:50:00,46.0,46.02,45.98,45.98,56618.0,45.8664,45.8864,45.8465,45.8465,56618.0
2025-03-21 15:00:00,45.99,46.0,45.97,45.98,79637.0,45.8565,45.8664,45.8365,45.8465,79637.0
2025-03-21 15:10:00,45.99,46.0,45.97,45.98,165516.0,45.8565,45.8664,45.8365,45.8465,165516.0
2025-03-21 15:20:00,45.98,45.98,45.96,45.97,129626.0,45.8465,45.8465,45.8265,45.8365,129626.0
2025-03-21 15:30:00,45.97,45.97,45.94,45.95,116867.0,45.8365,45.8365,45.8066,45.8166,116867.0
2025-03-21 15:40:00,45.95,45.96,45.93,45.94,121221.0,45.8166,45.8265,45.7966,45.8066,121221.0
2025-03-21 15:50:00,45.94,46.0,45.93,45.99,369831.0,45.8066,45.8664,45.7966,45.8565,369831.0
2025-03-24 09:30:00,46.18,46.21,46.08,46.09,671340.0,46.0459,46.0758,45.9462,45.9562,671340.0
2025-03-24 09:40:00,46.1,46.2,46.1,46.14,106147.0,45.9661,46.0659,45.9661,46.006,106147.0
2025-03-24 09:50:00,46.15,46.17,46.11,46.13,78672.0,46.016,46.0359,45.9761,45.9961,78672.0
2025-03-24 10:00:00,46.12,46.17,46.11,46.16,132704.0,45.9861,46.0359,45.9761,46.026,132704.0
2025-03-24 10:10:00,46.16,46.23,46.15,46.23,117224.0,46.026,46.0958,46.016,46.0958,117224.0
2025-03-24 10:20:00,46.23,46.28,46.22,46.25,133392.0,46.0958,46.1456,46.0858,46.1157,133392.0
2025-03-24 10:30:00,46.25,46.25,46.17,46.2,61387.0,46.1157,46.1157,46.0359,46.0659,61387.0
2025-03-24 10:40:00,46.19,46.22,46.17,46.2,50915.0,46.0559,46.0858,46.0359,46.0659,50915.0
2025-03-24 10:50:00,46.19,46.21,46.18,46.2,51686.0,46.0559,46.0758,46.0459,46.0659,51686.0
2025-03-24 11:00:00,46.19,46.21,46.17,46.2,92280.0,46.0559,46.0758,46.0359,46.0659,92280.0
2025-03-24 11:10:00,46.2,46.23,46.18,46.22,72883.0,46.0659,46.0958,46.0459,46.0858,72883.0
2025-03-24 11:20:00,46.22,46.23,46.19,46.21,98669.0,46.0858,46.0958,46.0559,46.0758,98669.0
2025-03-24 11:30:00,46.2,46.21,46.18,46.2,67205.0,46.0659,46.0758,46.0459,46.0659,67205.0
2025-03-24 11:40:00,46.2,46.21,46.16,46.16,105270.0,46.0659,46.0758,46.026,46.026,105270.0
2025-03-24 11:50:00,46.16,46.19,46.16,46.18,73491.0,46.026,46.0559,46.026,46.0459,73491.0
2025-03-24 12:00:00,46.18,46.22,46.17,46.21,115512.0,46.0459,46.0858,46.0359,46.0758,115512.0
2025-03-24 12:10:00,46.21,46.21,46.17,46.18,74772.0,46.0758,46.0758,46.0359,46.0459,74772.0
2025-03-24 12:20:00,46.18,46.2,46.15,46.16,78622.0,46.0459,46.0659,46.016,46.026,78622.0
2025-03-24 12:30:00,46.16,46.18,46.15,46.16,29441.0,46.026,46.0459,46.016,46.026,29441.0
2025-03-24 12:40:00,46.16,46.17,46.12,46.15,54545.0,46.026,46.0359,45.9861,46.016,54545.0
2025-03-24 12:50:00,46.16,46.16,46.13,46.14,116278.0,46.026,46.026,45.9961,46.006,116278.0
2025-03-24 13:00:00,46.13,46.15,46.11,46.14,82530.0,45.9961,46.016,45.9761,46.006,82530.0
2025-03-24 13:10:00,46.13,46.14,46.11,46.13,71494.0,45.9961,46.006,45.9761,45.9961,71494.0
2025-03-24 13:20:00,46.13,46.15,46.11,46.14,114152.0,45.9961,46.016,45.9761,46.006,114152.0
2025-03-24 13:30:00,46.14,46.15,46.1,46.13,137434.0,46.006,46.016,45.9661,45.9961,137434.0
2025-03-24 13:40:00,46.13,46.13,46.09,46.11,99247.0,45.9961,45.9961,45.9562,45.9761,99247.0
2025-03-24 13:50:00,46.11,46.12,46.09,46.1,60899.0,45.9761,45.9861,45.9562,45.9661,60899.0
2025-03-24 14:00:00,46.1,46.11,46.06,46.09,41528.0,45.9661,45.9761,45.9263,45.9562,41528.0
2025-03-24 14:10:00,46.08,46.11,46.06,46.1,71518.0,45.9462,45.9761,45.9263,45.9661,71518.0
2025-03-24 14:20:00,46.09,46.11,46.08,46.09,195592.0,45.9562,45.9761,45.9462,45.9562,195592.0
2025-03-24 14:30:00,46.09,46.15,46.08,46.12,331578.0,45.9562,46.016,45.9462,45.9861,331578.0
2025-03-24 14:40:00,46.12,46.15,46.09,46.12,286283.0,45.9861,46.016,45.9562,45.9861,286283.0
2025-03-24 14:50:00,46.13,46.14,46.1,46.11,111039.0,45.9961,46.006,45.9661,45.9761,111039.0
2025-03-24 15:00:00,46.1,46.13,46.1,46.12,104922.0,45.9661,45.9961,45.9661,45.9861,104922.0
2025-03-24 15:10:00,46.11,46.14,46.11,46.12,199261.0,45.9761,46.006,45.9761,45.9861,199261.0
2025-03-24 15:20:00,46.13,46.13,46.11,46.12,119271.0,45.9961,45.9961,45.9761,45.9861,119271.0
2025-03-24 15:30:00,46.12,46.14,46.12,46.14,146316.0,45.9861,46.006,45.9861,46.006,146316.0
2025-03-24 15:40:00,46.14,46.15,46.13,46.15,635441.0,46.006,46.016,45.9961,46.016,635441.0
2025-03-24 15:50:00,46.14,46.14,46.11,46.12,645669.0,46.006,46.006,45.9761,45.9861,645669.0
2025-03-25 09:30:00,46.12,46.18,46.06,46.09,538237.0,45.9861,46.0459,45.9263,45.9562,538237.0
2025-03-25 09:40:00,46.09,46.16,46.09,46.12,179606.0,45.9562,46.026,45.9562,45.9861,179606.0
2025-03-25 09:50:00,46.12,46.2,46.11,46.19,347184.0,45.9861,46.0659,45.9761,46.0559,347184.0
2025-03-25 10:00:00,46.19,46.23,46.15,46.21,235838.0,46.0559,46.0958,46.016,46.0758,235838.0
2025-03-25 10:10:00,46.22,46.22,46.16,46.18,342562.0,46.0858,46.0858,46.026,46.0459,342562.0
2025-03-25 10:20:00,46.18,46.2,46.16,46.19,153897.0,46.0459,46.0659,46.026,46.0559,153897.0
2025-03-25 10:30:00,46.19,46.2,46.16,46.2,73494.0,46.0559,46.0659,46.026,46.0659,73494.0
2025-03-25 10:40:00,46.2,46.21,46.19,46.21,61943.0,46.0659,46.0758,46.0559,46.0758,61943.0
2025-03-25 10:50:00,46.21,46.23,46.19,46.23,172034.0,46.0758,46.0958,46.0559,46.0958,172034.0
2025-03-25 11:00:00,46.23,46.26,46.21,46.23,136217.0,46.0958,46.1257,46.0758,46.0958,136217.0
2025-03-25 11:10:00,46.22,46.23,46.2,46.21,176799.0,46.0858,46.0958,46.0659,46.0758,176799.0
2025-03-25 11:20:00,46.21,46.22,46.19,46.2,94795.0,46.0758,46.0858,46.0559,46.0659,94795.0
2025-03-25 11:30:00,46.2,46.2,46.16,46.18,68785.0,46.0659,46.0659,46.026,46.0459,68785.0
2025-03-25 11:40:00,46.18,46.18,46.11,46.12,169764.0,46.0459,46.0459,45.9761,45.9861,169764.0
2025-03-25 11:50:00,46.12,46.13,46.11,46.11,231199.0,45.9861,45.9961,45.9761,45.9761,231199.0
2025-03-25 12:00:00,46.12,46.15,46.11,46.15,138733.0,45.9861,46.016,45.9761,46.016,138733.0
2025-03-25 12:10:00,46.15,46.17,46.12,46.13,137685.0,46.016,46.0359,45.9861,45.9961,137685.0
2025-03-25 12:20:00,46.14,46.17,46.13,46.14,87161.0,46.006,46.0359,45.9961,46.006,87161.0
2025-03-25 12:30:00,46.14,46.15,46.12,46.15,53943.0,46.006,46.016,45.9861,46.016,53943.0
2025-03-25 12:40:00,46.15,46.16,46.13,46.14,68471.0,46.016,46.026,45.9961,46.006,68471.0
2025-03-25 12:50:00,46.14,46.16,46.13,46.16,62181.0,46.006,46.026,45.9961,46.026,62181.0
2025-03-25 13:00:00,46.16,46.18,46.15,46.17,51995.0,46.026,46.0459,46.016,46.0359,51995.0
2025-03-25 13:10:00,46.18,46.18,46.15,46.16,37066.0,46.0459,46.0459,46.016,46.026,37066.0
2025-03-25 13:20:00,46.16,46.16,46.1,46.1,79262.0,46.026,46.026,45.9661,45.9661,79262.0
2025-03-25 13:30:00,46.11,46.14,46.1,46.13,65378.0,45.9761,46.006,45.9661,45.9961,65378.0
2025-03-25 13:40:00,46.13,46.15,46.11,46.12,135118.0,45.9961,46.016,45.9761,45.9861,135118.0
2025-03-25 13:50:00,46.12,46.13,46.11,46.12,40659.0,45.9861,45.9961,45.9761,45.9861,40659.0
2025-03-25 14:00:00,46.12,46.12,46.09,46.1,186931.0,45.9861,45.9861,45.9562,45.9661,186931.0
2025-03-25 14:10:00,46.11,46.12,46.1,46.11,56633.0,45.9761,45.9861,45.9661,45.9761,56633.0
2025-03-25 14:20:00,46.11,46.12,46.08,46.09,124631.0,45.9761,45.9861,45.9462,45.9562,124631.0
2025-03-25 14:30:00,46.09,46.09,46.06,46.07,67614.0,45.9562,45.9562,45.9263,45.9362,67614.0
2025-03-25 14:40:00,46.07,46.08,46.05,46.05,71862.0,45.9362,45.9462,45.9163,45.9163,71862.0
2025-03-25 14:50:00,46.05,46.08,46.05,46.05,103768.0,45.9163,45.9462,45.9163,45.9163,103768.0
2025-03-25 15:00:00,46.06,46.08,46.05,46.08,281676.0,45.9263,45.9462,45.9163,45.9462,281676.0
2025-03-25 15:10:00,46.08,46.08,46.05,46.07,131323.0,45.9462,45.9462,45.9163,45.9362,131323.0
2025-03-25 15:20:00,46.07,46.07,46.03,46.04,79810.0,45.9362,45.9362,45.8963,45.9063,79810.0
2025-03-25 15:30:00,46.04,46.07,46.03,46.07,158789.0,45.9063,45.9362,45.8963,45.9362,158789.0
2025-03-25 15:40:00,46.07,46.09,46.05,46.08,126822.0,45.9362,45.9562,45.9163,45.9462,126822.0
2025-03-25 15:50:00,46.08,46.09,46.06,46.08,316111.0,45.9462,45.9562,45.9263,45.9462,316111.0
2025-03-26 09:30:00,46.05,46.12,45.96,46.04,463281.0,45.9163,45.9861,45.8265,45.9063,463281.0
2025-03-26 09:40:00,46.03,46.04,45.96,45.97,461152.0,45.8963,45.9063,45.8265,45.8365,461152.0
2025-03-26 09:50:00,45.97,45.97,45.89,45.9,156810.0,45.8365,45.8365,45.7568,45.7667,156810.0
2025-03-26 10:00:00,45.89,45.93,45.88,45.91,432260.0,45.7568,45.7966,45.7468,45.7767,432260.0
2025-03-26 10:10:00,45.91,45.93,45.87,45.87,217175.0,45.7767,45.7966,45.7368,45.7368,217175.0
2025-03-26 10:20:00,45.88,45.91,45.84,45.9,321631.0,45.7468,45.7767,45.7069,45.7667,321631.0
2025-03-26 10:30:00,45.9,45.96,45.88,45.94,140336.0,45.7667,45.8265,45.7468,45.8066,140336.0
2025-03-26 10:40:00,45.93,45.96,45.93,45.95,126601.0,45.7966,45.8265,45.7966,45.8166,126601.0
2025-03-26 10:50:00,45.95,45.99,45.94,45.97,105575.0,45.8166,45.8565,45.8066,45.8365,105575.0
2025-03-26 11:00:00,45.98,46.04,45.97,46.03,161789.0,45.8465,45.9063,45.8365,45.8963,161789.0
2025-03-26 11:10:00,46.03,46.04,45.98,45.98,247248.0,45.8963,45.9063,45.8465,45.8465,247248.0
2025-03-26 11:20:00,45.98,45.99,45.95,45.96,312940.0,45.8465,45.8565,45.8166,45.8265,312940.0
2025-03-26 11:30:00,45.97,46.01,45.97,46.0,184633.0,45.8365,45.8764,45.8365,45.8664,184633.0
2025-03-26 11:40:00,46.0,46.0,45.96,45.97,116355.0,45.8664,45.8664,45.8265,45.8365,116355.0
2025-03-26 11:50:00,45.97,45.97,45.89,45.91,331687.0,45.8365,45.8365,45.7568,45.7767,331687.0
2025-03-26 12:00:00,45.92,45.93,45.89,45.91,88215.0,45.7867,45.7966,45.7568,45.7767,88215.0
2025-03-26 12:10:00,45.91,45.92,45.88,45.89,115829.0,45.7767,45.7867,45.7468,45.7568,115829.0
2025-03-26 12:20:00,45.89,45.92,45.88,45.9,114808.0,45.7568,45.7867,45.7468,45.7667,114808.0
2025-03-26 12:30:00,45.9,45.92,45.88,45.91,91368.0,45.7667,45.7867,45.7468,45.7767,91368.0
2025-03-26 12:40:00,45.91,45.91,45.87,45.91,87886.0,45.7767,45.7767,45.7368,45.7767,87886.0
2025-03-26 12:50:00,45.9,45.91,45.84,45.84,59626.0,45.7667,45.7767,45.7069,45.7069,59626.0
2025-03-26 13:00:00,45.84,45.88,45.84,45.87,271444.0,45.7069,45.7468,45.7069,45.7368,271444.0
2025-03-26 13:10:00,45.87,45.87,45.79,45.8,156081.0,45.7368,45.7368,45.657,45.667,156081.0
2025-03-26 13:20:00,45.79,45.81,45.77,45.79,122373.0,45.657,45.677,45.6371,45.657,122373.0
2025-03-26 13:30:00,45.78,45.78,45.73,45.77,148051.0,45.6471,45.6471,45.5972,45.6371,148051.0
2025-03-26 13:40:00,45.77,45.81,45.76,45.77,175470.0,45.6371,45.677,45.6271,45.6371,175470.0
2025-03-26 13:50:00,45.77,45.77,45.74,45.75,63109.0,45.6371,45.6371,45.6072,45.6172,63109.0
2025-03-26 14:00:00,45.75,45.77,45.74,45.77,109589.0,45.6172,45.6371,45.6072,45.6371,109589.0
2025-03-26 14:10:00,45.77,45.8,45.76,45.8,374160.0,45.6371,45.667,45.6271,45.667,374160.0
2025-03-26 14:20:00,45.79,45.81,45.78,45.8,235132.0,45.657,45.677,45.6471,45.667,235132.0
2025-03-26 14:30:00,45.79,45.8,45.77,45.77,95070.0,45.657,45.667,45.6371,45.6371,95070.0
2025-03-26 14:40:00,45.78,45.78,45.73,45.75,353503.0,45.6471,45.6471,45.5972,45.6172,353503.0
2025-03-26 14:50:00,45.75,45.76,45.73,45.75,152792.0,45.6172,45.6271,45.5972,45.6172,152792.0
2025-03-26 15:00:00,45.75,45.76,45.73,45.75,123672.0,45.6172,45.6271,45.5972,45.6172,123672.0
2025-03-26 15:10:00,45.75,45.76,45.73,45.76,122517.0,45.6172,45.6271,45.5972,45.6271,122517.0
2025-03-26 15:20:00,45.76,45.78,45.74,45.75,328428.0,45.6271,45.6471,45.6072,45.6172,328428.0
2025-03-26 15:30:00,45.75,45.78,45.74,45.78,168078.0,45.6172,45.6471,45.6072,45.6471,168078.0
2025-03-26 15:40:00,45.78,45.81,45.77,45.81,286498.0,45.6471,45.677,45.6371,45.677,286498.0
2025-03-26 15:50:00,45.8,45.82,45.78,45.79,575309.0,45.667,45.687,45.6471,45.657,575309.0
2025-03-27 09:30:00,45.77,45.95,45.77,45.91,316825.0,45.6371,45.8166,45.6371,45.7767,316825.0
2025-03-27 09:40:00,45.91,45.99,45.89,45.98,109364.0,45.7767,45.8565,45.7568,45.8465,109364.0
2025-03-27 09:50:00,45.98,46.08,45.97,46.08,98979.0,45.8465,45.9462,45.8365,45.9462,98979.0
2025-03-27 10:00:00,46.07,46.09,45.99,46.01,140288.0,45.9362,45.9562,45.8565,45.8764,140288.0
2025-03-27 10:10:00,46.0,46.06,45.98,46.05,86307.0,45.8664,45.9263,45.8465,45.9163,86307.0
2025-03-27 10:20:00,46.04,46.12,46.03,46.12,70218.0,45.9063,45.9861,45.8963,45.9861,70218.0
2025-03-27 10:30:00,46.12,46.18,46.1,46.18,114251.0,45.9861,46.0459,45.9661,46.0459,114251.0
2025-03-27 10:40:00,46.18,46.19,46.15,46.19,134267.0,46.0459,46.0559,46.016,46.0559,134267.0
2025-03-27 10:50:00,46.19,46.21,46.16,46.19,61791.0,46.0559,46.0758,46.026,46.0559,61791.0
2025-03-27 11:00:00,46.19,46.19,46.14,46.15,98402.0,46.0559,46.0559,46.006,46.016,98402.0
2025-03-27 11:10:00,46.14,46.21,46.13,46.21,85847.0,46.006,46.0758,45.9961,46.0758,85847.0
2025-03-27 11:20:00,46.2,46.2,46.15,46.15,51438.0,46.0659,46.0659,46.016,46.016,51438.0
2025-03-27 11:30:00,46.15,46.17,46.11,46.13,70344.0,46.016,46.0359,45.9761,45.9961,70344.0
2025-03-27 11:40:00,46.14,46.17,46.12,46.14,96448.0,46.006,46.0359,45.9861,46.006,96448.0
2025-03-27 11:50:00,46.13,46.15,46.1,46.11,60460.0,45.9961,46.016,45.9661,45.9761,60460.0
2025-03-27 12:00:00,46.11,46.19,46.1,46.16,110017.0,45.9761,46.0559,45.9661,46.026,110017.0
2025-03-27 12:10:00,46.16,46.19,46.15,46.19,136322.0,46.026,46.0559,46.016,46.0559,136322.0
2025-03-27 12:20:00,46.18,46.19,46.13,46.14,123350.0,46.0459,46.0559,45.9961,46.006,123350.0
2025-03-27 12:30:00,46.14,46.17,46.12,46.15,131384.0,46.006,46.0359,45.9861,46.016,131384.0
2025-03-27 12:40:00,46.15,46.15,46.09,46.09,80210.0,46.016,46.016,45.9562,45.9562,80210.0
2025-03-27 12:50:00,46.09,46.1,46.05,46.05,108563.0,45.9562,45.9661,45.9163,45.9163,108563.0
2025-03-27 13:00:00,46.05,46.1,46.04,46.09,72648.0,45.9163,45.9661,45.9063,45.9562,72648.0
2025-03-27 13:10:00,46.09,46.12,46.08,46.09,110163.0,45.9562,45.9861,45.9462,45.9562,110163.0
2025-03-27 13:20:00,46.09,46.1,46.03,46.04,82627.0,45.9562,45.9661,45.8963,45.9063,82627.0
2025-03-27 13:30:00,46.05,46.08,46.04,46.06,122159.0,45.9163,45.9462,45.9063,45.9263,122159.0
2025-03-27 13:40:00,46.05,46.08,46.03,46.05,50627.0,45.9163,45.9462,45.8963,45.9163,50627.0
2025-03-27 13:50:00,46.07,46.07,46.01,46.03,92351.0,45.9362,45.9362,45.8764,45.8963,92351.0
2025-03-27 14:00:00,46.02,46.1,46.02,46.07,71903.0,45.8864,45.9661,45.8864,45.9362,71903.0
2025-03-27 14:10:00,46.08,46.12,46.07,46.11,97540.0,45.9462,45.9861,45.9362,45.9761,97540.0
2025-03-27 14:20:00,46.11,46.12,46.08,46.09,48527.0,45.9761,45.9861,45.9462,45.9562,48527.0
2025-03-27 14:30:00,46.09,46.12,46.08,46.1,195219.0,45.9562,45.9861,45.9462,45.9661,195219.0
2025-03-27 14:40:00,46.1,46.13,46.1,46.13,75364.0,45.9661,45.9961,45.9661,45.9961,75364.0
2025-03-27 14:50:00,46.12,46.13,46.07,46.08,156884.0,45.9861,45.9961,45.9362,45.9462,156884.0
2025-03-27 15:00:00,46.08,46.11,46.07,46.11,216148.0,45.9462,45.9761,45.9362,45.9761,216148.0
2025-03-27 15:10:00,46.11,46.13,46.09,46.11,91302.0,45.9761,45.9961,45.9562,45.9761,91302.0
2025-03-27 15:20:00,46.12,46.15,46.11,46.13,112541.0,45.9861,46.016,45.9761,45.9961,112541.0
2025-03-27 15:30:00,46.13,46.13,46.1,46.13,88492.0,45.9961,45.9961,45.9661,45.9961,88492.0
2025-03-27 15:40:00,46.13,46.14,46.11,46.14,176932.0,45.9961,46.006,45.9761,46.006,176932.0
2025-03-27 15:50:00,46.13,46.14,46.07,46.09,393639.0,45.9961,46.006,45.9362,45.9562,393639.0
2025-03-28 09:30:00,45.79,45.79,45.62,45.66,1795246.0,45.657,45.657,45.4875,45.5274,1795246.0
2025-03-28 09:40:00,45.66,45.67,45.6,45.65,162903.0,45.5274,45.5374,45.4676,45.5174,162903.0
2025-03-28 09:50:00,45.66,45.69,45.6,45.61,192142.0,45.5274,45.5573,45.4676,45.4776,192142.0
2025-03-28 10:00:00,45.61,45.64,45.47,45.49,211053.0,45.4776,45.5075,45.338,45.3579,211053.0
2025-03-28 10:10:00,45.49,45.51,45.39,45.4,187492.0,45.3579,45.3779,45.2582,45.2682,187492.0
2025-03-28 10:20:00,45.41,45.42,45.37,45.38,200668.0,45.2781,45.2881,45.2383,45.2482,200668.0
2025-03-28 10:30:00,45.37,45.4,45.34,45.39,93174.0,45.2383,45.2682,45.2083,45.2582,93174.0
2025-03-28 10:40:00,45.39,45.42,45.35,45.39,934634.0,45.2582,45.2881,45.2183,45.2582,934634.0
2025-03-28 10:50:00,45.39,45.42,45.37,45.39,234305.0,45.2582,45.2881,45.2383,45.2582,234305.0
2025-03-28 11:00:00,45.38,45.39,45.33,45.38,107379.0,45.2482,45.2582,45.1984,45.2482,107379.0
2025-03-28 11:10:00,45.39,45.45,45.38,45.41,194343.0,45.2582,45.318,45.2482,45.2781,194343.0
2025-03-28 11:20:00,45.41,45.45,45.4,45.44,64160.0,45.2781,45.318,45.2682,45.3081,64160.0
2025-03-28 11:30:00,45.44,45.47,45.43,45.47,55860.0,45.3081,45.338,45.2981,45.338,55860.0
2025-03-28 11:40:00,45.47,45.47,45.38,45.41,99327.0,45.338,45.338,45.2482,45.2781,99327.0
2025-03-28 11:50:00,45.4,45.41,45.35,45.35,70726.0,45.2682,45.2781,45.2183,45.2183,70726.0
2025-03-28 12:00:00,45.35,45.43,45.34,45.4,72416.0,45.2183,45.2981,45.2083,45.2682,72416.0
2025-03-28 12:10:00,45.4,45.42,45.34,45.34,111681.0,45.2682,45.2881,45.2083,45.2083,111681.0
2025-03-28 12:20:00,45.34,45.35,45.31,45.34,66009.0,45.2083,45.2183,45.1784,45.2083,66009.0
2025-03-28 12:30:00,45.33,45.37,45.32,45.34,87154.0,45.1984,45.2383,45.1884,45.2083,87154.0
2025-03-28 12:40:00,45.34,45.36,45.3,45.31,305907.0,45.2083,45.2283,45.1685,45.1784,305907.0
2025-03-28 12:50:00,45.31,45.33,45.28,45.29,168979.0,45.1784,45.1984,45.1485,45.1585,168979.0
2025-03-28 13:00:00,45.29,45.3,45.26,45.27,111288.0,45.1585,45.1685,45.1286,45.1386,111288.0
2025-03-28 13:10:00,45.27,45.29,45.25,45.28,136736.0,45.1386,45.1585,45.1186,45.1485,136736.0
2025-03-28 13:20:00,45.27,45.28,45.22,45.24,68851.0,45.1386,45.1485,45.0887,45.1086,68851.0
2025-03-28 13:30:00,45.23,45.25,45.23,45.25,160179.0,45.0987,45.1186,45.0987,45.1186,160179.0
2025-03-28 13:40:00,45.25,45.27,45.24,45.25,160447.0,45.1186,45.1386,45.1086,45.1186,160447.0
2025-03-28 13:50:00,45.25,45.29,45.24,45.29,83136.0,45.1186,45.1585,45.1086,45.1585,83136.0
2025-03-28 14:00:00,45.29,45.34,45.29,45.33,135849.0,45.1585,45.2083,45.1585,45.1984,135849.0
2025-03-28 14:10:00,45.33,45.35,45.31,45.33,80250.0,45.1984,45.2183,45.1784,45.1984,80250.0
2025-03-28 14:20:00,45.34,45.34,45.28,45.29,61974.0,45.2083,45.2083,45.1485,45.1585,61974.0
2025-03-28 14:30:00,45.29,45.32,45.28,45.3,125907.0,45.1585,45.1884,45.1485,45.1685,125907.0
2025-03-28 14:40:00,45.3,45.32,45.29,45.3,58179.0,45.1685,45.1884,45.1585,45.1685,58179.0
2025-03-28 14:50:00,45.3,45.34,45.29,45.33,104524.0,45.1685,45.2083,45.1585,45.1984,104524.0
2025-03-28 15:00:00,45.33,45.34,45.31,45.31,165890.0,45.1984,45.2083,45.1784,45.1784,165890.0
2025-03-28 15:10:00,45.32,45.32,45.28,45.3,134733.0,45.1884,45.1884,45.1485,45.1685,134733.0
2025-03-28 15:20:00,45.3,45.31,45.26,45.26,250166.0,45.1685,45.1784,45.1286,45.1286,250166.0
2025-03-28 15:30:00,45.26,45.28,45.23,45.26,175926.0,45.1286,45.1485,45.0987,45.1286,175926.0
2025-03-28 15:40:00,45.26,45.26,45.23,45.26,224543.0,45.1286,45.1286,45.0987,45.1286,224543.0
2025-03-28 15:50:00,45.26,45.31,45.24,45.3,906326.0,45.1286,45.1784,45.1086,45.1685,906326.0
2025-03-31 09:30:00,44.94,44.94,44.81,44.82,429850.0,44.8095,44.8095,44.6799,44.6899,429850.0
2025-03-31 09:40:00,44.81,44.81,44.72,44.78,287117.0,44.6799,44.6799,44.5901,44.65,287117.0
2025-03-31 09:50:00,44.77,44.91,44.76,44.89,393835.0,44.64,44.7796,44.63,44.7597,393835.0
2025-03-31 10:00:00,44.88,44.94,44.88,44.93,202404.0,44.7497,44.8095,44.7497,44.7995,202404.0
2025-03-31 10:10:00,44.93,44.95,44.86,44.88,160814.0,44.7995,44.8195,44.7297,44.7497,160814.0
2025-03-31 10:20:00,44.88,44.9,44.82,44.83,141619.0,44.7497,44.7696,44.6899,44.6998,141619.0
2025-03-31 10:30:00,44.84,44.96,44.83,44.94,151916.0,44.7098,44.8295,44.6998,44.8095,151916.0
2025-03-31 10:40:00,44.94,44.95,44.9,44.93,129267.0,44.8095,44.8195,44.7696,44.7995,129267.0
2025-03-31 10:50:00,44.94,44.96,44.9,44.92,122560.0,44.8095,44.8295,44.7696,44.7896,122560.0
2025-03-31 11:00:00,44.92,44.97,44.92,44.94,149053.0,44.7896,44.8394,44.7896,44.8095,149053.0
2025-03-31 11:10:00,44.93,44.97,44.92,44.97,133598.0,44.7995,44.8394,44.7896,44.8394,133598.0
2025-03-31 11:20:00,44.97,45.02,44.96,44.99,208987.0,44.8394,44.8893,44.8295,44.8594,208987.0
2025-03-31 11:30:00,44.99,45.04,44.98,45.04,183430.0,44.8594,44.9092,44.8494,44.9092,183430.0
2025-03-31 11:40:00,45.03,45.05,45.0,45.05,164304.0,44.8992,44.9192,44.8693,44.9192,164304.0
2025-03-31 11:50:00,45.05,45.05,44.99,44.99,166531.0,44.9192,44.9192,44.8594,44.8594,166531.0
2025-03-31 12:00:00,44.99,45.03,44.98,44.98,100619.0,44.8594,44.8992,44.8494,44.8494,100619.0
2025-03-31 12:10:00,44.98,45.02,44.95,45.02,193428.0,44.8494,44.8893,44.8195,44.8893,193428.0
2025-03-31 12:20:00,45.02,45.06,44.99,45.05,115356.0,44.8893,44.9292,44.8594,44.9192,115356.0
2025-03-31 12:30:00,45.05,45.08,45.03,45.08,169898.0,44.9192,44.9491,44.8992,44.9491,169898.0
2025-03-31 12:40:00,45.08,45.09,45.05,45.08,121990.0,44.9491,44.9591,44.9192,44.9491,121990.0
2025-03-31 12:50:00,45.08,45.09,45.03,45.04,85755.0,44.9491,44.9591,44.8992,44.9092,85755.0
2025-03-31 13:00:00,45.02,45.09,45.02,45.09,107951.0,44.8893,44.9591,44.8893,44.9591,107951.0
2025-03-31 13:10:00,45.09,45.1,45.03,45.04,72623.0,44.9591,44.969,44.8992,44.9092,72623.0
2025-03-31 13:20:00,45.03,45.04,45.01,45.03,74684.0,44.8992,44.9092,44.8793,44.8992,74684.0
2025-03-31 13:30:00,45.03,45.07,45.03,45.07,100697.0,44.8992,44.9391,44.8992,44.9391,100697.0
2025-03-31 13:40:00,45.06,45.07,45.01,45.04,83037.0,44.9292,44.9391,44.8793,44.9092,83037.0
2025-03-31 13:50:00,45.04,45.07,45.03,45.03,118011.0,44.9092,44.9391,44.8992,44.8992,118011.0
2025-03-31 14:00:00,45.03,45.13,45.02,45.13,67543.0,44.8992,44.999,44.8893,44.999,67543.0
2025-03-31 14:10:00,45.13,45.16,45.12,45.15,147560.0,44.999,45.0289,44.989,45.0189,147560.0
2025-03-31 14:20:00,45.15,45.17,45.13,45.17,82867.0,45.0189,45.0388,44.999,45.0388,82867.0
2025-03-31 14:30:00,45.16,45.2,45.15,45.18,106115.0,45.0289,45.0688,45.0189,45.0488,106115.0
2025-03-31 14:40:00,45.18,45.2,45.13,45.17,110219.0,45.0488,45.0688,44.999,45.0388,110219.0
2025-03-31 14:50:00,45.16,45.19,45.13,45.14,84542.0,45.0289,45.0588,44.999,45.0089,84542.0
2025-03-31 15:00:00,45.14,45.2,45.13,45.19,163972.0,45.0089,45.0688,44.999,45.0588,163972.0
2025-03-31 15:10:00,45.19,45.23,45.18,45.21,155387.0,45.0588,45.0987,45.0488,45.0787,155387.0
2025-03-31 15:20:00,45.21,45.24,45.18,45.19,115785.0,45.0787,45.1086,45.0488,45.0588,115785.0
2025-03-31 15:30:00,45.19,45.24,45.18,45.24,203388.0,45.0588,45.1086,45.0488,45.1086,203388.0
2025-03-31 15:40:00,45.23,45.29,45.23,45.27,287904.0,45.0987,45.1585,45.0987,45.1386,287904.0
2025-03-31 15:50:00,45.27,45.28,45.22,45.25,799235.0,45.1386,45.1485,45.0887,45.1186,799235.0
2025-04-01 09:30:00,45.27,45.42,45.05,45.08,801942.0,45.1386,45.2881,44.9192,44.9491,801942.0
2025-04-01 09:40:00,45.08,45.16,45.06,45.14,170789.0,44.9491,45.0289,44.9292,45.0089,170789.0
2025-04-01 09:50:00,45.14,45.15,45.07,45.11,468561.0,45.0089,45.0189,44.9391,44.979,468561.0
2025-04-01 10:00:00,45.11,45.15,45.08,45.11,235684.0,44.979,45.0189,44.9491,44.979,235684.0
2025-04-01 10:10:00,45.11,45.12,45.06,45.09,606741.0,44.979,44.989,44.9292,44.9591,606741.0
2025-04-01 10:20:00,45.09,45.17,45.05,45.15,340396.0,44.9591,45.0388,44.9192,45.0189,340396.0
2025-04-01 10:30:00,45.14,45.26,45.13,45.23,177405.0,45.0089,45.1286,44.999,45.0987,177405.0
2025-04-01 10:40:00,45.23,45.28,45.21,45.25,223545.0,45.0987,45.1485,45.0787,45.1186,223545.0
2025-04-01 10:50:00,45.25,45.3,45.24,45.3,412866.0,45.1186,45.1685,45.1086,45.1685,412866.0
2025-04-01 11:00:00,45.3,45.38,45.28,45.38,100681.0,45.1685,45.2482,45.1485,45.2482,100681.0
2025-04-01 11:10:00,45.37,45.46,45.36,45.45,146588.0,45.2383,45.328,45.2283,45.318,146588.0
2025-04-01 11:20:00,45.44,45.47,45.41,45.45,192521.0,45.3081,45.338,45.2781,45.318,192521.0
2025-04-01 11:30:00,45.44,45.45,45.4,45.43,142862.0,45.3081,45.318,45.2682,45.2981,142862.0
2025-04-01 11:40:00,45.41,45.45,45.39,45.44,159347.0,45.2781,45.318,45.2582,45.3081,159347.0
2025-04-01 11:50:00,45.44,45.44,45.38,45.41,132528.0,45.3081,45.3081,45.2482,45.2781,132528.0
2025-04-01 12:00:00,45.41,45.45,45.39,45.43,185091.0,45.2781,45.318,45.2582,45.2981,185091.0
2025-04-01 12:10:00,45.44,45.46,45.4,45.45,213099.0,45.3081,45.328,45.2682,45.318,213099.0
2025-04-01 12:20:00,45.45,45.46,45.36,45.37,174684.0,45.318,45.328,45.2283,45.2383,174684.0
2025-04-01 12:30:00,45.37,45.39,45.33,45.34,146581.0,45.2383,45.2582,45.1984,45.2083,146581.0
2025-04-01 12:40:00,45.34,45.35,45.3,45.33,425255.0,45.2083,45.2183,45.1685,45.1984,425255.0
2025-04-01 12:50:00,45.34,45.38,45.33,45.36,142660.0,45.2083,45.2482,45.1984,45.2283,142660.0
2025-04-01 13:00:00,45.36,45.38,45.34,45.34,115420.0,45.2283,45.2482,45.2083,45.2083,115420.0
2025-04-01 13:10:00,45.34,45.36,45.3,45.3,313724.0,45.2083,45.2283,45.1685,45.1685,313724.0
2025-04-01 13:20:00,45.31,45.33,45.3,45.3,137269.0,45.1784,45.1984,45.1685,45.1685,137269.0
2025-04-01 13:30:00,45.3,45.33,45.29,45.32,108584.0,45.1685,45.1984,45.1585,45.1884,108584.0
2025-04-01 13:40:00,45.32,45.33,45.28,45.3,130406.0,45.1884,45.1984,45.1485,45.1685,130406.0
2025-04-01 13:50:00,45.31,45.32,45.26,45.26,151805.0,45.1784,45.1884,45.1286,45.1286,151805.0
2025-04-01 14:00:00,45.27,45.28,45.2,45.21,127440.0,45.1386,45.1485,45.0688,45.0787,127440.0
2025-04-01 14:10:00,45.21,45.23,45.19,45.21,158649.0,45.0787,45.0987,45.0588,45.0787,158649.0
2025-04-01 14:20:00,45.21,45.22,45.19,45.19,99400.0,45.0787,45.0887,45.0588,45.0588,99400.0
2025-04-01 14:30:00,45.2,45.23,45.18,45.18,128136.0,45.0688,45.0987,45.0488,45.0488,128136.0
2025-04-01 14:40:00,45.19,45.22,45.18,45.2,259218.0,45.0588,45.0887,45.0488,45.0688,259218.0
2025-04-01 14:50:00,45.2,45.24,45.19,45.23,105422.0,45.0688,45.1086,45.0588,45.0987,105422.0
2025-04-01 15:00:00,45.23,45.28,45.23,45.26,346826.0,45.0987,45.1485,45.0987,45.1286,346826.0
2025-04-01 15:10:00,45.26,45.3,45.25,45.28,389199.0,45.1286,45.1685,45.1186,45.1485,389199.0
2025-04-01 15:20:00,45.28,45.32,45.27,45.3,322392.0,45.1485,45.1884,45.1386,45.1685,322392.0
2025-04-01 15:30:00,45.3,45.36,45.29,45.36,321415.0,45.1685,45.2283,45.1585,45.2283,321415.0
2025-04-01 15:40:00,45.36,45.38,45.34,45.37,343399.0,45.2283,45.2482,45.2083,45.2383,343399.0
2025-04-01 15:50:00,45.37,45.41,45.35,45.4,1077342.0,45.2383,45.2781,45.2183,45.2682,1077342.0
2025-04-02 09:30:00,45.31,45.44,45.28,45.4,185387.0,45.1784,45.3081,45.1485,45.2682,185387.0
2025-04-02 09:40:00,45.39,45.4,45.33,45.37,91406.0,45.2582,45.2682,45.1984,45.2383,91406.0
2025-04-02 09:50:00,45.37,45.39,45.3,45.35,49420.0,45.2383,45.2582,45.1685,45.2183,49420.0
2025-04-02 10:00:00,45.33,45.41,45.32,45.36,115097.0,45.1984,45.2781,45.1884,45.2283,115097.0
2025-04-02 10:10:00,45.36,45.38,45.31,45.36,151057.0,45.2283,45.2482,45.1784,45.2283,151057.0
2025-04-02 10:20:00,45.37,45.38,45.31,45.35,282785.0,45.2383,45.2482,45.1784,45.2183,282785.0
2025-04-02 10:30:00,45.36,45.37,45.32,45.37,217979.0,45.2283,45.2383,45.1884,45.2383,217979.0
2025-04-02 10:40:00,45.36,45.39,45.34,45.38,54078.0,45.2283,45.2582,45.2083,45.2482,54078.0
2025-04-02 10:50:00,45.38,45.42,45.37,45.41,84697.0,45.2482,45.2881,45.2383,45.2781,84697.0
2025-04-02 11:00:00,45.4,45.43,45.37,45.41,60990.0,45.2682,45.2981,45.2383,45.2781,60990.0
2025-04-02 11:10:00,45.41,45.41,45.35,45.4,189608.0,45.2781,45.2781,45.2183,45.2682,189608.0
2025-04-02 11:20:00,45.41,45.46,45.4,45.45,59575.0,45.2781,45.328,45.2682,45.318,59575.0
2025-04-02 11:30:00,45.45,45.45,45.41,45.44,268106.0,45.318,45.318,45.2781,45.3081,268106.0
2025-04-02 11:40:00,45.44,45.45,45.37,45.37,77793.0,45.3081,45.318,45.2383,45.2383,77793.0
2025-04-02 11:50:00,45.37,45.43,45.37,45.41,55355.0,45.2383,45.2981,45.2383,45.2781,55355.0
2025-04-02 12:00:00,45.41,45.45,45.4,45.45,67507.0,45.2781,45.318,45.2682,45.318,67507.0
2025-04-02 12:10:00,45.45,45.49,45.45,45.47,53896.0,45.318,45.3579,45.318,45.338,53896.0
2025-04-02 12:20:00,45.48,45.51,45.46,45.51,84487.0,45.3479,45.3779,45.328,45.3779,84487.0
2025-04-02 12:30:00,45.51,45.51,45.46,45.49,154373.0,45.3779,45.3779,45.328,45.3579,154373.0
2025-04-02 12:40:00,45.48,45.52,45.46,45.51,84457.0,45.3479,45.3878,45.328,45.3779,84457.0
2025-04-02 12:50:00,45.51,45.54,45.5,45.53,116171.0,45.3779,45.4078,45.3679,45.3978,116171.0
2025-04-02 13:00:00,45.53,45.56,45.51,45.55,88809.0,45.3978,45.4277,45.3779,45.4177,88809.0
2025-04-02 13:10:00,45.55,45.59,45.52,45.53,86005.0,45.4177,45.4576,45.3878,45.3978,86005.0
2025-04-02 13:20:00,45.53,45.53,45.48,45.49,199034.0,45.3978,45.3978,45.3479,45.3579,199034.0
2025-04-02 13:30:00,45.49,45.49,45.44,45.47,200889.0,45.3579,45.3579,45.3081,45.338,200889.0
2025-04-02 13:40:00,45.47,45.47,45.39,45.41,141684.0,45.338,45.338,45.2582,45.2781,141684.0
2025-04-02 13:50:00,45.41,45.42,45.38,45.39,66004.0,45.2781,45.2881,45.2482,45.2582,66004.0
2025-04-02 14:00:00,45.39,45.42,45.32,45.34,319330.0,45.2582,45.2881,45.1884,45.2083,319330.0
2025-04-02 14:10:00,45.34,45.36,45.32,45.33,182932.0,45.2083,45.2283,45.1884,45.1984,182932.0
2025-04-02 14:20:00,45.34,45.35,45.3,45.3,339527.0,45.2083,45.2183,45.1685,45.1685,339527.0
2025-04-02 14:30:00,45.29,45.38,45.28,45.38,311599.0,45.1585,45.2482,45.1485,45.2482,311599.0
2025-04-02 14:40:00,45.37,45.39,45.36,45.39,82764.0,45.2383,45.2582,45.2283,45.2582,82764.0
2025-04-02 14:50:00,45.39,45.39,45.32,45.33,93959.0,45.2582,45.2582,45.1884,45.1984,93959.0
2025-04-02 15:00:00,45.33,45.38,45.32,45.36,67207.0,45.1984,45.2482,45.1884,45.2283,67207.0
2025-04-02 15:10:00,45.37,45.37,45.33,45.35,96690.0,45.2383,45.2383,45.1984,45.2183,96690.0
2025-04-02 15:20:00,45.35,45.4,45.34,45.39,108297.0,45.2183,45.2682,45.2083,45.2582,108297.0
2025-04-02 15:30:00,45.38,45.45,45.36,45.43,314648.0,45.2482,45.318,45.2283,45.2981,314648.0
2025-04-02 15:40:00,45.43,45.49,45.42,45.47,144416.0,45.2981,45.3579,45.2881,45.338,144416.0
2025-04-02 15:50:00,45.47,45.48,45.43,45.43,375806.0,45.338,45.3479,45.2981,45.2981,375806.0
2025-04-03 09:30:00,44.64,44.82,44.57,44.8,333945.0,44.5104,44.6899,44.4406,44.6699,333945.0
2025-04-03 09:40:00,44.79,44.79,44.7,44.75,195563.0,44.6599,44.6599,44.5702,44.6201,195563.0
2025-04-03 09:50:00,44.76,44.83,44.75,44.8,310611.0,44.63,44.6998,44.6201,44.6699,310611.0
2025-04-03 10:00:00,44.79,44.83,44.73,44.78,615489.0,44.6599,44.6998,44.6001,44.65,615489.0
2025-04-03 10:10:00,44.77,44.84,44.72,44.82,371076.0,44.64,44.7098,44.5901,44.6899,371076.0
2025-04-03 10:20:00,44.8,44.89,44.78,44.87,268417.0,44.6699,44.7597,44.65,44.7397,268417.0
2025-04-03 10:30:00,44.86,44.9,44.81,44.82,297031.0,44.7297,44.7696,44.6799,44.6899,297031.0
2025-04-03 10:40:00,44.82,44.85,44.77,44.78,159781.0,44.6899,44.7198,44.64,44.65,159781.0
2025-04-03 10:50:00,44.79,44.79,44.72,44.73,189511.0,44.6599,44.6599,44.5901,44.6001,189511.0
2025-04-03 11:00:00,44.73,44.76,44.67,44.69,160792.0,44.6001,44.63,44.5403,44.5602,160792.0
2025-04-03 11:10:00,44.7,44.76,44.69,44.73,287875.0,44.5702,44.63,44.5602,44.6001,287875.0
2025-04-03 11:20:00,44.73,44.74,44.67,44.71,192263.0,44.6001,44.6101,44.5403,44.5802,192263.0
2025-04-03 11:30:00,44.72,44.79,44.72,44.76,138954.0,44.5901,44.6599,44.5901,44.63,138954.0
2025-04-03 11:40:00,44.77,44.8,44.74,44.76,201308.0,44.64,44.6699,44.6101,44.63,201308.0
2025-04-03 11:50:00,44.75,44.82,44.71,44.79,162971.0,44.6201,44.6899,44.5802,44.6599,162971.0
2025-04-03 12:00:00,44.8,44.85,44.78,44.8,97375.0,44.6699,44.7198,44.65,44.6699,97375.0
2025-04-03 12:10:00,44.8,44.88,44.8,44.88,146241.0,44.6699,44.7497,44.6699,44.7497,146241.0
2025-04-03 12:20:00,44.88,44.88,44.82,44.87,187274.0,44.7497,44.7497,44.6899,44.7397,187274.0
2025-04-03 12:30:00,44.87,44.88,44.78,44.8,71222.0,44.7397,44.7497,44.65,44.6699,71222.0
2025-04-03 12:40:00,44.81,44.86,44.81,44.86,234415.0,44.6799,44.7297,44.6799,44.7297,234415.0
2025-04-03 12:50:00,44.87,44.87,44.79,44.81,160494.0,44.7397,44.7397,44.6599,44.6799,160494.0
2025-04-03 13:00:00,44.8,44.83,44.78,44.79,231573.0,44.6699,44.6998,44.65,44.6599,231573.0
2025-04-03 13:10:00,44.79,44.82,44.77,44.8,289487.0,44.6599,44.6899,44.64,44.6699,289487.0
2025-04-03 13:20:00,44.8,44.82,44.75,44.75,378991.0,44.6699,44.6899,44.6201,44.6201,378991.0
2025-04-03 13:30:00,44.75,44.85,44.75,44.83,335509.0,44.6201,44.7198,44.6201,44.6998,335509.0
2025-04-03 13:40:00,44.83,44.86,44.82,44.84,360620.0,44.6998,44.7297,44.6899,44.7098,360620.0
2025-04-03 13:50:00,44.83,44.84,44.8,44.8,271048.0,44.6998,44.7098,44.6699,44.6699,271048.0
2025-04-03 14:00:00,44.8,44.83,44.76,44.77,92364.0,44.6699,44.6998,44.63,44.64,92364.0
2025-04-03 14:10:00,44.77,44.78,44.72,44.73,70885.0,44.64,44.65,44.5901,44.6001,70885.0
2025-04-03 14:20:00,44.74,44.77,44.72,44.73,102769.0,44.6101,44.64,44.5901,44.6001,102769.0
2025-04-03 14:30:00,44.74,44.78,44.71,44.78,245729.0,44.6101,44.65,44.5802,44.65,245729.0
2025-04-03 14:40:00,44.78,44.83,44.77,44.8,160576.0,44.65,44.6998,44.64,44.6699,160576.0
2025-04-03 14:50:00,44.8,44.84,44.78,44.82,102920.0,44.6699,44.7098,44.65,44.6899,102920.0
2025-04-03 15:00:00,44.8,44.83,44.79,44.8,350168.0,44.6699,44.6998,44.6599,44.6699,350168.0
2025-04-03 15:10:00,44.8,44.82,44.7,44.72,272710.0,44.6699,44.6899,44.5702,44.5901,272710.0
2025-04-03 15:20:00,44.72,44.74,44.68,44.69,182626.0,44.5901,44.6101,44.5503,44.5602,182626.0
2025-04-03 15:30:00,44.69,44.7,44.65,44.68,194847.0,44.5602,44.5702,44.5204,44.5503,194847.0
2025-04-03 15:40:00,44.68,44.71,44.65,44.66,169292.0,44.5503,44.5802,44.5204,44.5303,169292.0
2025-04-03 15:50:00,44.67,44.68,44.62,44.64,802499.0,44.5403,44.5503,44.4904,44.5104,802499.0
2025-04-04 09:30:00,42.79,43.06,42.65,42.67,967011.0,42.6658,42.935,42.5262,42.5461,967011.0
2025-04-04 09:40:00,42.68,42.74,42.55,42.66,468534.0,42.5561,42.6159,42.4264,42.5361,468534.0
2025-04-04 09:50:00,42.66,42.74,42.59,42.71,458558.0,42.5361,42.6159,42.4663,42.586,458558.0
2025-04-04 10:00:00,42.72,42.72,42.48,42.48,800922.0,42.596,42.596,42.3567,42.3567,800922.0
2025-04-04 10:10:00,42.49,42.5,42.34,42.44,741056.0,42.3666,42.3766,42.2171,42.3168,741056.0
2025-04-04 10:20:00,42.43,42.46,42.24,42.26,529412.0,42.3068,42.3367,42.1173,42.1373,529412.0
2025-04-04 10:30:00,42.26,42.31,42.09,42.14,528176.0,42.1373,42.1871,41.9678,42.0176,528176.0
2025-04-04 10:40:00,42.14,42.16,41.77,41.78,1000931.0,42.0176,42.0376,41.6487,41.6587,1000931.0
2025-04-04 10:50:00,41.78,42.13,41.69,42.08,759131.0,41.6587,42.0077,41.5689,41.9578,759131.0
2025-04-04 11:00:00,42.08,42.44,42.05,42.3,899436.0,41.9578,42.3168,41.9279,42.1772,899436.0
2025-04-04 11:10:00,42.3,42.59,42.28,42.45,562038.0,42.1772,42.4663,42.1572,42.3267,562038.0
2025-04-04 11:20:00,42.45,42.55,42.29,42.31,623741.0,42.3267,42.4264,42.1672,42.1871,623741.0
2025-04-04 11:30:00,42.31,42.37,42.16,42.24,483242.0,42.1871,42.247,42.0376,42.1173,483242.0
2025-04-04 11:40:00,42.24,42.42,42.2,42.4,843588.0,42.1173,42.2968,42.0775,42.2769,843588.0
2025-04-04 11:50:00,42.39,42.44,42.26,42.27,634568.0,42.2669,42.3168,42.1373,42.1473,634568.0
2025-04-04 12:00:00,42.27,42.38,42.26,42.29,396513.0,42.1473,42.2569,42.1373,42.1672,396513.0
2025-04-04 12:10:00,42.29,42.37,42.17,42.18,726187.0,42.1672,42.247,42.0476,42.0575,726187.0
2025-04-04 12:20:00,42.18,42.19,42.08,42.11,598770.0,42.0575,42.0675,41.9578,41.9877,598770.0
2025-04-04 12:30:00,42.11,42.24,42.09,42.21,800963.0,41.9877,42.1173,41.9678,42.0874,800963.0
2025-04-04 12:40:00,42.21,42.24,42.08,42.09,733380.0,42.0874,42.1173,41.9578,41.9678,733380.0
2025-04-04 12:50:00,42.09,42.15,42.07,42.12,1081248.0,41.9678,42.0276,41.9478,41.9977,1081248.0
2025-04-04 13:00:00,42.12,42.19,42.07,42.08,686355.0,41.9977,42.0675,41.9478,41.9578,686355.0
2025-04-04 13:10:00,42.09,42.1,41.95,41.97,736950.0,41.9678,41.9778,41.8282,41.8481,736950.0
2025-04-04 13:20:00,41.98,42.08,41.96,42.03,759702.0,41.8581,41.9578,41.8382,41.908,759702.0
2025-04-04 13:30:00,42.03,42.19,41.98,42.17,853767.0,41.908,42.0675,41.8581,42.0476,853767.0
2025-04-04 13:40:00,42.18,42.28,42.15,42.27,803992.0,42.0575,42.1572,42.0276,42.1473,803992.0
2025-04-04 13:50:00,42.26,42.27,42.17,42.25,870035.0,42.1373,42.1473,42.0476,42.1273,870035.0
2025-04-04 14:00:00,42.26,42.31,42.21,42.23,745200.0,42.1373,42.1871,42.0874,42.1074,745200.0
2025-04-04 14:10:00,42.23,42.24,42.12,42.14,642965.0,42.1074,42.1173,41.9977,42.0176,642965.0
2025-04-04 14:20:00,42.15,42.16,42.07,42.09,476383.0,42.0276,42.0376,41.9478,41.9678,476383.0
2025-04-04 14:30:00,42.09,42.14,42.06,42.07,502216.0,41.9678,42.0176,41.9379,41.9478,502216.0
2025-04-04 14:40:00,42.07,42.08,42.01,42.06,489202.0,41.9478,41.9578,41.888,41.9379,489202.0
2025-04-04 14:50:00,42.07,42.12,42.04,42.09,760262.0,41.9478,41.9977,41.9179,41.9678,760262.0
2025-04-04 15:00:00,42.09,42.11,42.03,42.05,430150.0,41.9678,41.9877,41.908,41.9279,430150.0
2025-04-04 15:10:00,42.05,42.15,42.03,42.04,498469.0,41.9279,42.0276,41.908,41.9179,498469.0
2025-04-04 15:20:00,42.04,42.18,42.03,42.15,990819.0,41.9179,42.0575,41.908,42.0276,990819.0
2025-04-04 15:30:00,42.15,42.31,42.12,42.25,677255.0,42.0276,42.1871,41.9977,42.1273,677255.0
2025-04-04 15:40:00,42.25,42.3,42.2,42.25,803597.0,42.1273,42.1772,42.0775,42.1273,803597.0
2025-04-04 15:50:00,42.24,42.26,42.1,42.12,1957495.0,42.1173,42.1373,41.9778,41.9977,1957495.0
2025-04-07 09:30:00,40.09,40.5,40.01,40.25,997806.0,39.9736,40.3824,39.8938,40.1331,997806.0
2025-04-07 09:40:00,40.24,40.38,40.05,40.36,653415.0,40.1232,40.2628,39.9337,40.2428,653415.0
2025-04-07 09:50:00,40.36,40.76,40.35,40.73,497556.0,40.2428,40.6416,40.2328,40.6117,497556.0
2025-04-07 10:00:00,40.73,40.84,40.66,40.68,835863.0,40.6117,40.7214,40.5419,40.5619,835863.0
2025-04-07 10:10:00,40.68,41.87,40.68,41.51,1328252.0,40.5619,41.7484,40.5619,41.3895,1328252.0
2025-04-07 10:20:00,41.51,41.51,40.73,40.76,1572910.0,41.3895,41.3895,40.6117,40.6416,1572910.0
2025-04-07 10:30:00,40.76,41.08,40.52,40.52,1110883.0,40.6416,40.9607,40.4023,40.4023,1110883.0
2025-04-07 10:40:00,40.51,40.86,40.49,40.81,959651.0,40.3924,40.7414,40.3724,40.6915,959651.0
2025-04-07 10:50:00,40.83,41.19,40.78,41.09,948223.0,40.7114,41.0704,40.6616,40.9707,948223.0
2025-04-07 11:00:00,41.08,41.26,40.9,40.92,1266831.0,40.9607,41.1402,40.7812,40.8012,1266831.0
2025-04-07 11:10:00,40.91,41.04,40.41,40.67,1732590.0,40.7912,40.9208,40.2927,40.5519,1732590.0
2025-04-07 11:20:00,40.66,40.75,40.26,40.27,1426795.0,40.5419,40.6317,40.1431,40.1531,1426795.0
2025-04-07 11:30:00,40.28,40.52,40.28,40.39,1237358.0,40.163,40.4023,40.163,40.2727,1237358.0
2025-04-07 11:40:00,40.38,40.7,40.37,40.55,1021437.0,40.2628,40.5818,40.2528,40.4323,1021437.0
2025-04-07 11:50:00,40.55,40.62,40.33,40.33,784153.0,40.4323,40.5021,40.2129,40.2129,784153.0
2025-04-07 12:00:00,40.32,40.36,40.15,40.18,816420.0,40.2029,40.2428,40.0334,40.0633,816420.0
2025-04-07 12:10:00,40.18,40.21,40.04,40.12,634841.0,40.0633,40.0932,39.9237,40.0035,634841.0
2025-04-07 12:20:00,40.12,40.27,40.07,40.23,536164.0,40.0035,40.1531,39.9537,40.1132,536164.0
2025-04-07 12:30:00,40.23,40.36,40.21,40.23,505381.0,40.1132,40.2428,40.0932,40.1132,505381.0
2025-04-07 12:40:00,40.23,40.28,40.03,40.1,695546.0,40.1132,40.163,39.9138,39.9836,695546.0
2025-04-07 12:50:00,40.11,40.16,39.93,39.99,1066575.0,39.9935,40.0434,39.8141,39.8739,1066575.0
2025-04-07 13:00:00,39.98,40.41,39.98,40.16,1153452.0,39.8639,40.2927,39.8639,40.0434,1153452.0
2025-04-07 13:10:00,40.17,40.46,40.11,40.41,828481.0,40.0534,40.3425,39.9935,40.2927,828481.0
2025-04-07 13:20:00,40.41,40.49,40.3,40.48,947622.0,40.2927,40.3724,40.183,40.3625,947622.0
2025-04-07 13:30:00,40.48,40.56,40.33,40.54,778296.0,40.3625,40.4422,40.2129,40.4223,778296.0
2025-04-07 13:40:00,40.54,40.63,40.37,40.58,1023929.0,40.4223,40.512,40.2528,40.4622,1023929.0
2025-04-07 13:50:00,40.58,40.7,40.55,40.66,980656.0,40.4622,40.5818,40.4323,40.5419,980656.0
2025-04-07 14:00:00,40.68,40.72,40.54,40.6,1037832.0,40.5619,40.6018,40.4223,40.4821,1037832.0
2025-04-07 14:10:00,40.59,40.69,40.48,40.64,961565.0,40.4721,40.5719,40.3625,40.522,961565.0
2025-04-07 14:20:00,40.65,40.68,40.4,40.43,830409.0,40.532,40.5619,40.2827,40.3126,830409.0
2025-04-07 14:30:00,40.43,40.6,40.4,40.59,754338.0,40.3126,40.4821,40.2827,40.4721,754338.0
2025-04-07 14:40:00,40.59,40.65,40.49,40.54,888949.0,40.4721,40.532,40.3724,40.4223,888949.0
2025-04-07 14:50:00,40.54,40.56,40.33,40.35,446443.0,40.4223,40.4422,40.2129,40.2328,446443.0
2025-04-07 15:00:00,40.36,40.48,40.29,40.3,985866.0,40.2428,40.3625,40.173,40.183,985866.0
2025-04-07 15:10:00,40.31,40.41,40.23,40.39,1038111.0,40.193,40.2927,40.1132,40.2727,1038111.0
2025-04-07 15:20:00,40.39,40.42,40.3,40.31,933029.0,40.2727,40.3026,40.183,40.193,933029.0
2025-04-07 15:30:00,40.31,40.55,40.3,40.49,873931.0,40.193,40.4323,40.183,40.3724,873931.0
2025-04-07 15:40:00,40.5,40.5,40.33,40.41,633614.0,40.3824,40.3824,40.2129,40.2927,633614.0
2025-04-07 15:50:00,40.39,40.56,40.34,40.42,1037662.0,40.2727,40.4422,40.2229,40.3026,1037662.0
2025-04-08 09:30:00,41.7,41.7,41.16,41.26,1336625.0,41.5789,41.5789,41.0405,41.1402,1336625.0
2025-04-08 09:40:00,41.25,41.31,41.15,41.19,814500.0,41.1302,41.1901,41.0305,41.0704,814500.0
2025-04-08 09:50:00,41.18,41.37,41.14,41.34,436077.0,41.0604,41.2499,41.0205,41.22,436077.0
2025-04-08 10:00:00,41.33,41.38,41.29,41.35,587224.0,41.21,41.2598,41.1701,41.2299,587224.0
2025-04-08 10:10:00,41.36,41.37,41.24,41.3,383364.0,41.2399,41.2499,41.1203,41.1801,383364.0
2025-04-08 10:20:00,41.3,41.33,41.19,41.24,362888.0,41.1801,41.21,41.0704,41.1203,362888.0
2025-04-08 10:30:00,41.24,41.31,41.2,41.3,308442.0,41.1203,41.1901,41.0804,41.1801,308442.0
2025-04-08 10:40:00,41.3,41.3,41.14,41.14,665642.0,41.1801,41.1801,41.0205,41.0205,665642.0
2025-04-08 10:50:00,41.15,41.16,41.04,41.04,342487.0,41.0305,41.0405,40.9208,40.9208,342487.0
2025-04-08 11:00:00,41.04,41.12,41.02,41.05,458715.0,40.9208,41.0006,40.9009,40.9308,458715.0
2025-04-08 11:10:00,41.05,41.06,40.91,40.98,476883.0,40.9308,40.9408,40.7912,40.861,476883.0
2025-04-08 11:20:00,40.98,41.06,40.94,40.96,449445.0,40.861,40.9408,40.8211,40.8411,449445.0
2025-04-08 11:30:00,40.95,41.07,40.93,41.05,479750.0,40.8311,40.9507,40.8112,40.9308,479750.0
2025-04-08 11:40:00,41.05,41.06,40.9,40.91,223516.0,40.9308,40.9408,40.7812,40.7912,223516.0
2025-04-08 11:50:00,40.92,40.95,40.83,40.93,389095.0,40.8012,40.8311,40.7114,40.8112,389095.0
2025-04-08 12:00:00,40.93,40.94,40.85,40.87,432076.0,40.8112,40.8211,40.7314,40.7513,432076.0
2025-04-08 12:10:00,40.88,40.92,40.78,40.8,368038.0,40.7613,40.8012,40.6616,40.6815,368038.0
2025-04-08 12:20:00,40.79,40.82,40.73,40.82,299069.0,40.6716,40.7015,40.6117,40.7015,299069.0
2025-04-08 12:30:00,40.82,40.86,40.54,40.55,407098.0,40.7015,40.7414,40.4223,40.4323,407098.0
2025-04-08 12:40:00,40.54,40.66,40.46,40.59,490557.0,40.4223,40.5419,40.3425,40.4721,490557.0
2025-04-08 12:50:00,40.63,40.63,40.39,40.41,365153.0,40.512,40.512,40.2727,40.2927,365153.0
2025-04-08 13:00:00,40.41,40.44,40.28,40.29,230855.0,40.2927,40.3226,40.163,40.173,230855.0
2025-04-08 13:10:00,40.29,40.38,40.21,40.31,363436.0,40.173,40.2628,40.0932,40.193,363436.0
2025-04-08 13:20:00,40.29,40.32,40.14,40.14,334926.0,40.173,40.2029,40.0234,40.0234,334926.0
2025-04-08 13:30:00,40.14,40.29,40.08,40.24,838362.0,40.0234,40.173,39.9636,40.1232,838362.0
2025-04-08 13:40:00,40.24,40.45,40.23,40.26,287190.0,40.1232,40.3325,40.1132,40.1431,287190.0
2025-04-08 13:50:00,40.26,40.31,40.22,40.27,464314.0,40.1431,40.193,40.1032,40.1531,464314.0
2025-04-08 14:00:00,40.27,40.28,40.15,40.18,376112.0,40.1531,40.163,40.0334,40.0633,376112.0
2025-04-08 14:10:00,40.19,40.28,40.13,40.27,730654.0,40.0733,40.163,40.0135,40.1531,730654.0
2025-04-08 14:20:00,40.25,40.27,40.1,40.12,299456.0,40.1331,40.1531,39.9836,40.0035,299456.0
2025-04-08 14:30:00,40.12,40.44,40.12,40.15,817010.0,40.0035,40.3226,40.0035,40.0334,817010.0
2025-04-08 14:40:00,40.15,40.17,40.08,40.14,430081.0,40.0334,40.0534,39.9636,40.0234,430081.0
2025-04-08 14:50:00,40.14,40.17,40.05,40.05,513465.0,40.0234,40.0534,39.9337,39.9337,513465.0
2025-04-08 15:00:00,40.06,40.07,39.85,39.87,589576.0,39.9437,39.9537,39.7343,39.7542,589576.0
2025-04-08 15:10:00,39.87,39.88,39.66,39.68,775298.0,39.7542,39.7642,39.5448,39.5648,775298.0
2025-04-08 15:20:00,39.69,39.9,39.67,39.87,949102.0,39.5748,39.7841,39.5548,39.7542,949102.0
2025-04-08 15:30:00,39.87,39.87,39.55,39.56,761628.0,39.7542,39.7542,39.4352,39.4451,761628.0
2025-04-08 15:40:00,39.57,39.66,39.53,39.54,786767.0,39.4551,39.5448,39.4152,39.4252,786767.0
2025-04-08 15:50:00,39.54,39.92,39.54,39.9,1162739.0,39.4252,39.8041,39.4252,39.7841,1162739.0
2025-04-09 09:30:00,40.1,40.39,40.0,40.38,1356416.0,39.9836,40.2727,39.8839,40.2628,1356416.0
2025-04-09 09:40:00,40.4,40.44,40.16,40.31,1010134.0,40.2827,40.3226,40.0434,40.193,1010134.0
2025-04-09 09:50:00,40.3,40.38,40.26,40.26,888071.0,40.183,40.2628,40.1431,40.1431,888071.0
2025-04-09 10:00:00,40.26,40.45,40.18,40.22,561819.0,40.1431,40.3325,40.0633,40.1032,561819.0
2025-04-09 10:10:00,40.22,40.29,40.11,40.23,510438.0,40.1032,40.173,39.9935,40.1132,510438.0
2025-04-09 10:20:00,40.22,40.26,40.07,40.13,592619.0,40.1032,40.1431,39.9537,40.0135,592619.0
2025-04-09 10:30:00,40.14,40.29,40.11,40.14,964316.0,40.0234,40.173,39.9935,40.0234,964316.0
2025-04-09 10:40:00,40.14,40.19,40.03,40.04,763953.0,40.0234,40.0733,39.9138,39.9237,763953.0
2025-04-09 10:50:00,40.04,40.06,39.83,39.84,1332635.0,39.9237,39.9437,39.7143,39.7243,1332635.0
2025-04-09 11:00:00,39.83,40.03,39.82,39.98,596933.0,39.7143,39.9138,39.7044,39.8639,596933.0
2025-04-09 11:10:00,39.99,40.1,39.94,40.04,603719.0,39.8739,39.9836,39.824,39.9237,603719.0
2025-04-09 11:20:00,40.05,40.1,40.01,40.02,499442.0,39.9337,39.9836,39.8938,39.9038,499442.0
2025-04-09 11:30:00,40.01,40.08,39.92,39.92,413750.0,39.8938,39.9636,39.8041,39.8041,413750.0
2025-04-09 11:40:00,39.92,40.06,39.87,40.0,517510.0,39.8041,39.9437,39.7542,39.8839,517510.0
2025-04-09 11:50:00,40.0,40.04,39.89,39.94,272904.0,39.8839,39.9237,39.7742,39.824,272904.0
2025-04-09 12:00:00,39.93,40.0,39.89,39.99,350513.0,39.8141,39.8839,39.7742,39.8739,350513.0
2025-04-09 12:10:00,39.98,40.14,39.97,40.13,480772.0,39.8639,40.0234,39.8539,40.0135,480772.0
2025-04-09 12:20:00,40.14,40.18,40.1,40.11,329809.0,40.0234,40.0633,39.9836,39.9935,329809.0
2025-04-09 12:30:00,40.12,40.22,40.1,40.19,383555.0,40.0035,40.1032,39.9836,40.0733,383555.0
2025-04-09 12:40:00,40.2,40.21,40.13,40.21,465183.0,40.0833,40.0932,40.0135,40.0932,465183.0
2025-04-09 12:50:00,40.22,40.3,40.17,40.25,406000.0,40.1032,40.183,40.0534,40.1331,406000.0
2025-04-09 13:00:00,40.26,40.46,40.24,40.25,404112.0,40.1431,40.3425,40.1232,40.1331,404112.0
2025-04-09 13:10:00,40.25,40.76,40.09,40.69,1501967.0,40.1331,40.6416,39.9736,40.5719,1501967.0
2025-04-09 13:20:00,40.69,41.7,40.48,41.24,1975287.0,40.5719,41.5789,40.3625,41.1203,1975287.0
2025-04-09 13:30:00,41.25,42.02,41.19,41.54,1321767.0,41.1302,41.898,41.0704,41.4194,1321767.0
2025-04-09 13:40:00,41.53,41.94,41.45,41.84,961272.0,41.4094,41.8182,41.3296,41.7185,961272.0
2025-04-09 13:50:00,41.81,42.05,41.71,42.0,335677.0,41.6886,41.9279,41.5889,41.878,335677.0
2025-04-09 14:00:00,42.05,42.19,41.86,42.01,460600.0,41.9279,42.0675,41.7385,41.888,460600.0
2025-04-09 14:10:00,42.02,42.31,41.97,42.18,419148.0,41.898,42.1871,41.8481,42.0575,419148.0
2025-04-09 14:20:00,42.17,42.45,42.12,42.38,430021.0,42.0476,42.3267,41.9977,42.2569,430021.0
2025-04-09 14:30:00,42.36,42.45,42.22,42.36,422917.0,42.237,42.3267,42.0974,42.237,422917.0
2025-04-09 14:40:00,42.35,42.37,41.99,42.05,536830.0,42.227,42.247,41.8681,41.9279,536830.0
2025-04-09 14:50:00,42.07,42.18,41.94,41.97,549227.0,41.9478,42.0575,41.8182,41.8481,549227.0
2025-04-09 15:00:00,41.95,42.18,41.89,42.18,618898.0,41.8282,42.0575,41.7684,42.0575,618898.0
2025-04-09 15:10:00,42.18,42.43,42.17,42.43,719211.0,42.0575,42.3068,42.0476,42.3068,719211.0
2025-04-09 15:20:00,42.43,42.58,42.41,42.47,755431.0,42.3068,42.4564,42.2869,42.3467,755431.0
2025-04-09 15:30:00,42.47,42.66,42.45,42.6,752354.0,42.3467,42.5361,42.3267,42.4763,752354.0
2025-04-09 15:40:00,42.59,42.61,42.44,42.56,682053.0,42.4663,42.4863,42.3168,42.4364,682053.0
2025-04-09 15:50:00,42.55,42.62,42.39,42.5,1664286.0,42.4264,42.4962,42.2669,42.3766,1664286.0
2025-04-10 09:30:00,42.12,42.32,42.07,42.13,2336992.0,41.9977,42.1971,41.9478,42.0077,2336992.0
2025-04-10 09:40:00,42.12,42.17,41.99,42.15,592327.0,41.9977,42.0476,41.8681,42.0276,592327.0
2025-04-10 09:50:00,42.14,42.21,41.95,41.95,264758.0,42.0176,42.0874,41.8282,41.8282,264758.0
2025-04-10 10:00:00,41.95,42.1,41.89,42.01,320956.0,41.8282,41.9778,41.7684,41.888,320956.0
2025-04-10 10:10:00,42.01,42.01,41.86,41.95,202268.0,41.888,41.888,41.7385,41.8282,202268.0
2025-04-10 10:20:00,41.96,42.13,41.95,41.99,194863.0,41.8382,42.0077,41.8282,41.8681,194863.0
2025-04-10 10:30:00,41.99,42.2,41.99,42.16,316751.0,41.8681,42.0775,41.8681,42.0376,316751.0
2025-04-10 10:40:00,42.18,42.23,42.01,42.05,149301.0,42.0575,42.1074,41.888,41.9279,149301.0
2025-04-10 10:50:00,42.05,42.08,42.0,42.01,140277.0,41.9279,41.9578,41.878,41.888,140277.0
2025-04-10 11:00:00,42.01,42.07,41.96,42.07,160843.0,41.888,41.9478,41.8382,41.9478,160843.0
2025-04-10 11:10:00,42.06,42.07,41.91,41.95,190029.0,41.9379,41.9478,41.7883,41.8282,190029.0
2025-04-10 11:20:00,41.94,41.95,41.85,41.86,106944.0,41.8182,41.8282,41.7285,41.7385,106944.0
2025-04-10 11:30:00,41.86,41.87,41.77,41.79,363910.0,41.7385,41.7484,41.6487,41.6687,363910.0
2025-04-10 11:40:00,41.79,41.85,41.73,41.75,440058.0,41.6687,41.7285,41.6088,41.6288,440058.0
2025-04-10 11:50:00,41.75,41.76,41.56,41.61,355526.0,41.6288,41.6387,41.4393,41.4892,355526.0
2025-04-10 12:00:00,41.6,41.68,41.45,41.56,623445.0,41.4792,41.559,41.3296,41.4393,623445.0
2025-04-10 12:10:00,41.55,41.6,41.39,41.43,542334.0,41.4294,41.4792,41.2698,41.3097,542334.0
2025-04-10 12:20:00,41.43,41.43,41.17,41.28,742944.0,41.3097,41.3097,41.0505,41.1601,742944.0
2025-04-10 12:30:00,41.28,41.57,41.28,41.53,499630.0,41.1601,41.4493,41.1601,41.4094,499630.0
2025-04-10 12:40:00,41.54,41.72,41.49,41.7,308552.0,41.4194,41.5989,41.3695,41.5789,308552.0
2025-04-10 12:50:00,41.7,41.73,41.59,41.71,234058.0,41.5789,41.6088,41.4692,41.5889,234058.0
2025-04-10 13:00:00,41.7,41.94,41.61,41.62,540429.0,41.5789,41.8182,41.4892,41.4991,540429.0
2025-04-10 13:10:00,41.61,41.62,41.44,41.53,237149.0,41.4892,41.4991,41.3197,41.4094,237149.0
2025-04-10 13:20:00,41.54,41.69,41.41,41.68,214104.0,41.4194,41.5689,41.2898,41.559,214104.0
2025-04-10 13:30:00,41.67,41.8,41.63,41.72,214569.0,41.549,41.6786,41.5091,41.5989,214569.0
2025-04-10 13:40:00,41.73,41.96,41.7,41.84,295093.0,41.6088,41.8382,41.5789,41.7185,295093.0
2025-04-10 13:50:00,41.84,41.96,41.76,41.91,185624.0,41.7185,41.8382,41.6387,41.7883,185624.0
2025-04-10 14:00:00,41.91,42.09,41.88,41.89,389096.0,41.7883,41.9678,41.7584,41.7684,389096.0
2025-04-10 14:10:00,41.9,41.93,41.77,41.89,341941.0,41.7783,41.8082,41.6487,41.7684,341941.0
2025-04-10 14:20:00,41.9,42.14,41.89,42.12,286050.0,41.7783,42.0176,41.7684,41.9977,286050.0
2025-04-10 14:30:00,42.12,42.18,42.01,42.11,168842.0,41.9977,42.0575,41.888,41.9877,168842.0
2025-04-10 14:40:00,42.11,42.2,42.03,42.09,270211.0,41.9877,42.0775,41.908,41.9678,270211.0
2025-04-10 14:50:00,42.09,42.15,41.95,42.07,262506.0,41.9678,42.0276,41.8282,41.9478,262506.0
2025-04-10 15:00:00,42.07,42.21,41.99,42.0,592639.0,41.9478,42.0874,41.8681,41.878,592639.0
2025-04-10 15:10:00,42.0,42.1,41.97,42.07,263301.0,41.878,41.9778,41.8481,41.9478,263301.0
2025-04-10 15:20:00,42.08,42.15,41.88,41.89,270160.0,41.9578,42.0276,41.7584,41.7684,270160.0
2025-04-10 15:30:00,41.89,42.02,41.86,41.87,300490.0,41.7684,41.898,41.7385,41.7484,300490.0
2025-04-10 15:40:00,41.87,41.89,41.48,41.64,1003120.0,41.7484,41.7684,41.3596,41.5191,1003120.0
2025-04-10 15:50:00,41.63,41.94,41.63,41.93,1204562.0,41.5091,41.8182,41.5091,41.8082,1204562.0
2025-04-11 09:30:00,42.55,42.61,42.34,42.58,518417.0,42.4264,42.4863,42.2171,42.4564,518417.0
2025-04-11 09:40:00,42.59,42.76,42.5,42.65,669800.0,42.4663,42.6358,42.3766,42.5262,669800.0
2025-04-11 09:50:00,42.65,42.73,42.58,42.59,491913.0,42.5262,42.6059,42.4564,42.4663,491913.0
2025-04-11 10:00:00,42.59,42.73,42.5,42.65,448942.0,42.4663,42.6059,42.3766,42.5262,448942.0
2025-04-11 10:10:00,42.66,42.69,42.46,42.47,408447.0,42.5361,42.566,42.3367,42.3467,408447.0
2025-04-11 10:20:00,42.47,42.5,42.33,42.35,531860.0,42.3467,42.3766,42.2071,42.227,531860.0
2025-04-11 10:30:00,42.35,42.52,42.32,42.5,462903.0,42.227,42.3965,42.1971,42.3766,462903.0
2025-04-11 10:40:00,42.49,42.6,42.44,42.54,288706.0,42.3666,42.4763,42.3168,42.4165,288706.0
2025-04-11 10:50:00,42.53,42.53,42.41,42.42,334910.0,42.4065,42.4065,42.2869,42.2968,334910.0
2025-04-11 11:00:00,42.41,42.64,42.36,42.44,324341.0,42.2869,42.5162,42.237,42.3168,324341.0
2025-04-11 11:10:00,42.44,42.45,42.34,42.38,466276.0,42.3168,42.3267,42.2171,42.2569,466276.0
2025-04-11 11:20:00,42.38,42.44,42.34,42.41,236209.0,42.2569,42.3168,42.2171,42.2869,236209.0
2025-04-11 11:30:00,42.41,42.59,42.39,42.58,2588349.0,42.2869,42.4663,42.2669,42.4564,2588349.0
2025-04-11 11:40:00,42.59,42.63,42.54,42.6,325787.0,42.4663,42.5062,42.4165,42.4763,325787.0
2025-04-11 11:50:00,42.59,42.63,42.55,42.61,234006.0,42.4663,42.5062,42.4264,42.4863,234006.0
2025-04-11 12:00:00,42.62,42.67,42.55,42.63,139463.0,42.4962,42.5461,42.4264,42.5062,139463.0
2025-04-11 12:10:00,42.63,42.7,42.62,42.68,97818.0,42.5062,42.576,42.4962,42.5561,97818.0
2025-04-11 12:20:00,42.67,42.69,42.58,42.64,192371.0,42.5461,42.566,42.4564,42.5162,192371.0
2025-04-11 12:30:00,42.65,42.85,42.64,42.81,115957.0,42.5262,42.7256,42.5162,42.6857,115957.0
2025-04-11 12:40:00,42.82,42.89,42.79,42.88,182229.0,42.6957,42.7655,42.6658,42.7555,182229.0
2025-04-11 12:50:00,42.88,42.88,42.81,42.85,197691.0,42.7555,42.7555,42.6857,42.7256,197691.0
2025-04-11 13:00:00,42.85,42.9,42.79,42.86,192783.0,42.7256,42.7754,42.6658,42.7355,192783.0
2025-04-11 13:10:00,42.87,42.87,42.73,42.77,358776.0,42.7455,42.7455,42.6059,42.6458,358776.0
2025-04-11 13:20:00,42.77,42.83,42.74,42.76,192890.0,42.6458,42.7056,42.6159,42.6358,192890.0
2025-04-11 13:30:00,42.77,42.92,42.72,42.91,351726.0,42.6458,42.7954,42.596,42.7854,351726.0
2025-04-11 13:40:00,42.91,43.03,42.88,42.96,293477.0,42.7854,42.9051,42.7555,42.8353,293477.0
2025-04-11 13:50:00,42.96,43.05,42.92,42.95,231028.0,42.8353,42.925,42.7954,42.8253,231028.0
2025-04-11 14:00:00,42.96,42.99,42.9,42.94,174102.0,42.8353,42.8652,42.7754,42.8153,174102.0
2025-04-11 14:10:00,42.93,42.98,42.87,42.9,173437.0,42.8053,42.8552,42.7455,42.7754,173437.0
2025-04-11 14:20:00,42.9,42.95,42.86,42.94,208937.0,42.7754,42.8253,42.7355,42.8153,208937.0
2025-04-11 14:30:00,42.94,42.99,42.92,42.96,102471.0,42.8153,42.8652,42.7954,42.8353,102471.0
2025-04-11 14:40:00,42.96,43.01,42.94,42.98,136207.0,42.8353,42.8851,42.8153,42.8552,136207.0
2025-04-11 14:50:00,42.98,43.0,42.9,42.93,643507.0,42.8552,42.8751,42.7754,42.8053,643507.0
2025-04-11 15:00:00,42.93,43.08,42.93,43.08,412801.0,42.8053,42.9549,42.8053,42.9549,412801.0
2025-04-11 15:10:00,43.07,43.13,43.05,43.12,242389.0,42.9449,43.0048,42.925,42.9948,242389.0
2025-04-11 15:20:00,43.12,43.16,43.1,43.12,222359.0,42.9948,43.0347,42.9749,42.9948,222359.0
2025-04-11 15:30:00,43.11,43.11,43.05,43.09,408174.0,42.9848,42.9848,42.925,42.9649,408174.0
2025-04-11 15:40:00,43.09,43.11,43.06,43.1,520177.0,42.9649,42.9848,42.935,42.9749,520177.0
2025-04-11 15:50:00,43.11,43.12,43.04,43.11,875100.0,42.9848,42.9948,42.915,42.9848,875100.0
2025-04-14 09:30:00,43.48,43.52,43.37,43.43,576712.0,43.3537,43.3936,43.2441,43.3039,576712.0
2025-04-14 09:40:00,43.41,43.51,43.34,43.51,204014.0,43.284,43.3837,43.2142,43.3837,204014.0
2025-04-14 09:50:00,43.51,43.59,43.49,43.56,171563.0,43.3837,43.4634,43.3637,43.4335,171563.0
2025-04-14 10:00:00,43.57,43.68,43.57,43.62,242106.0,43.4435,43.5532,43.4435,43.4933,242106.0
2025-04-14 10:10:00,43.61,43.64,43.56,43.62,298179.0,43.4834,43.5133,43.4335,43.4933,298179.0
2025-04-14 10:20:00,43.63,43.69,43.6,43.67,156813.0,43.5033,43.5631,43.4734,43.5432,156813.0
2025-04-14 10:30:00,43.67,43.69,43.64,43.67,115384.0,43.5432,43.5631,43.5133,43.5432,115384.0
2025-04-14 10:40:00,43.66,43.7,43.63,43.7,248259.0,43.5332,43.5731,43.5033,43.5731,248259.0
2025-04-14 10:50:00,43.69,43.75,43.65,43.66,405759.0,43.5631,43.623,43.5233,43.5332,405759.0
2025-04-14 11:00:00,43.65,43.67,43.57,43.6,232639.0,43.5233,43.5432,43.4435,43.4734,232639.0
2025-04-14 11:10:00,43.6,43.63,43.55,43.59,124821.0,43.4734,43.5033,43.4235,43.4634,124821.0
2025-04-14 11:20:00,43.58,43.6,43.49,43.5,147265.0,43.4535,43.4734,43.3637,43.3737,147265.0
2025-04-14 11:30:00,43.5,43.56,43.45,43.45,125226.0,43.3737,43.4335,43.3238,43.3238,125226.0
2025-04-14 11:40:00,43.44,43.48,43.35,43.36,241968.0,43.3139,43.3537,43.2241,43.2341,241968.0
2025-04-14 11:50:00,43.36,43.4,43.34,43.34,234237.0,43.2341,43.274,43.2142,43.2142,234237.0
2025-04-14 12:00:00,43.33,43.39,43.32,43.36,114733.0,43.2042,43.264,43.1942,43.2341,114733.0
2025-04-14 12:10:00,43.35,43.42,43.26,43.4,268156.0,43.2241,43.2939,43.1344,43.274,268156.0
2025-04-14 12:20:00,43.4,43.45,43.35,43.36,182153.0,43.274,43.3238,43.2241,43.2341,182153.0
2025-04-14 12:30:00,43.36,43.46,43.34,43.44,119493.0,43.2341,43.3338,43.2142,43.3139,119493.0
2025-04-14 12:40:00,43.44,43.46,43.42,43.44,130513.0,43.3139,43.3338,43.2939,43.3139,130513.0
2025-04-14 12:50:00,43.44,43.45,43.37,43.39,115134.0,43.3139,43.3238,43.2441,43.264,115134.0
2025-04-14 13:00:00,43.38,43.55,43.38,43.44,341631.0,43.254,43.4235,43.254,43.3139,341631.0
2025-04-14 13:10:00,43.44,43.52,43.43,43.52,51627.0,43.3139,43.3936,43.3039,43.3936,51627.0
2025-04-14 13:20:00,43.52,43.58,43.49,43.51,138129.0,43.3936,43.4535,43.3637,43.3837,138129.0
2025-04-14 13:30:00,43.51,43.55,43.47,43.53,156742.0,43.3837,43.4235,43.3438,43.4036,156742.0
2025-04-14 13:40:00,43.53,43.56,43.49,43.53,88855.0,43.4036,43.4335,43.3637,43.4036,88855.0
2025-04-14 13:50:00,43.53,43.6,43.52,43.56,82810.0,43.4036,43.4734,43.3936,43.4335,82810.0
2025-04-14 14:00:00,43.56,43.59,43.55,43.58,87295.0,43.4335,43.4634,43.4235,43.4535,87295.0
2025-04-14 14:10:00,43.59,43.59,43.54,43.57,96686.0,43.4634,43.4634,43.4136,43.4435,96686.0
2025-04-14 14:20:00,43.57,43.61,43.57,43.6,144358.0,43.4435,43.4834,43.4435,43.4734,144358.0
2025-04-14 14:30:00,43.61,43.63,43.59,43.61,98686.0,43.4834,43.5033,43.4634,43.4834,98686.0
2025-04-14 14:40:00,43.62,43.64,43.6,43.63,108416.0,43.4933,43.5133,43.4734,43.5033,108416.0
2025-04-14 14:50:00,43.63,43.65,43.61,43.63,204390.0,43.5033,43.5233,43.4834,43.5033,204390.0
2025-04-14 15:00:00,43.63,43.68,43.63,43.67,101589.0,43.5033,43.5532,43.5033,43.5432,101589.0
2025-04-14 15:10:00,43.68,43.7,43.65,43.67,161007.0,43.5532,43.5731,43.5233,43.5432,161007.0
2025-04-14 15:20:00,43.66,43.68,43.64,43.65,98833.0,43.5332,43.5532,43.5133,43.5233,98833.0
2025-04-14 15:30:00,43.66,43.66,43.62,43.65,165976.0,43.5332,43.5332,43.4933,43.5233,165976.0
2025-04-14 15:40:00,43.65,43.68,43.6,43.63,144064.0,43.5233,43.5532,43.4734,43.5033,144064.0
2025-04-14 15:50:00,43.62,43.62,43.5,43.51,307620.0,43.4933,43.4933,43.3737,43.3837,307620.0
2025-04-15 09:30:00,43.76,43.76,43.59,43.66,280723.0,43.6329,43.6329,43.4634,43.5332,280723.0
2025-04-15 09:40:00,43.66,43.7,43.59,43.68,167120.0,43.5332,43.5731,43.4634,43.5532,167120.0
2025-04-15 09:50:00,43.67,43.74,43.66,43.7,108667.0,43.5432,43.613,43.5332,43.5731,108667.0
2025-04-15 10:00:00,43.69,43.74,43.66,43.66,143853.0,43.5631,43.613,43.5332,43.5332,143853.0
2025-04-15 10:10:00,43.66,43.75,43.54,43.56,215245.0,43.5332,43.623,43.4136,43.4335,215245.0
2025-04-15 10:20:00,43.56,43.64,43.52,43.58,98785.0,43.4335,43.5133,43.3936,43.4535,98785.0
2025-04-15 10:30:00,43.58,43.63,43.54,43.55,182947.0,43.4535,43.5033,43.4136,43.4235,182947.0
2025-04-15 10:40:00,43.54,43.64,43.51,43.59,458026.0,43.4136,43.5133,43.3837,43.4634,458026.0
2025-04-15 10:50:00,43.59,43.65,43.56,43.61,60103.0,43.4634,43.5233,43.4335,43.4834,60103.0
2025-04-15 11:00:00,43.6,43.68,43.6,43.64,109083.0,43.4734,43.5532,43.4734,43.5133,109083.0
2025-04-15 11:10:00,43.64,43.7,43.62,43.69,47313.0,43.5133,43.5731,43.4933,43.5631,47313.0
2025-04-15 11:20:00,43.7,43.73,43.67,43.68,62963.0,43.5731,43.603,43.5432,43.5532,62963.0
2025-04-15 11:30:00,43.67,43.73,43.67,43.7,72087.0,43.5432,43.603,43.5432,43.5731,72087.0
2025-04-15 11:40:00,43.7,43.73,43.68,43.7,55849.0,43.5731,43.603,43.5532,43.5731,55849.0
2025-04-15 11:50:00,43.7,43.74,43.67,43.7,76299.0,43.5731,43.613,43.5432,43.5731,76299.0
2025-04-15 12:00:00,43.7,43.74,43.68,43.7,49676.0,43.5731,43.613,43.5532,43.5731,49676.0
2025-04-15 12:10:00,43.7,43.74,43.69,43.7,51389.0,43.5731,43.613,43.5631,43.5731,51389.0
2025-04-15 12:20:00,43.7,43.73,43.67,43.68,91487.0,43.5731,43.603,43.5432,43.5532,91487.0
2025-04-15 12:30:00,43.68,43.69,43.63,43.64,38028.0,43.5532,43.5631,43.5033,43.5133,38028.0
2025-04-15 12:40:00,43.63,43.67,43.62,43.64,158951.0,43.5033,43.5432,43.4933,43.5133,158951.0
2025-04-15 12:50:00,43.65,43.65,43.56,43.59,104397.0,43.5233,43.5233,43.4335,43.4634,104397.0
2025-04-15 13:00:00,43.59,43.62,43.56,43.6,74650.0,43.4634,43.4933,43.4335,43.4734,74650.0
2025-04-15 13:10:00,43.59,43.61,43.56,43.57,78248.0,43.4634,43.4834,43.4335,43.4435,78248.0
2025-04-15 13:20:00,43.58,43.59,43.54,43.55,81009.0,43.4535,43.4634,43.4136,43.4235,81009.0
2025-04-15 13:30:00,43.57,43.61,43.55,43.61,108805.0,43.4435,43.4834,43.4235,43.4834,108805.0
2025-04-15 13:40:00,43.6,43.62,43.59,43.61,58142.0,43.4734,43.4933,43.4634,43.4834,58142.0
2025-04-15 13:50:00,43.62,43.62,43.54,43.57,75945.0,43.4933,43.4933,43.4136,43.4435,75945.0
2025-04-15 14:00:00,43.57,43.59,43.54,43.58,68883.0,43.4435,43.4634,43.4136,43.4535,68883.0
2025-04-15 14:10:00,43.58,43.58,43.53,43.54,81649.0,43.4535,43.4535,43.4036,43.4136,81649.0
2025-04-15 14:20:00,43.54,43.57,43.52,43.55,87197.0,43.4136,43.4435,43.3936,43.4235,87197.0
2025-04-15 14:30:00,43.55,43.58,43.53,43.55,67382.0,43.4235,43.4535,43.4036,43.4235,67382.0
2025-04-15 14:40:00,43.55,43.61,43.55,43.59,88788.0,43.4235,43.4834,43.4235,43.4634,88788.0
2025-04-15 14:50:00,43.57,43.59,43.56,43.57,60655.0,43.4435,43.4634,43.4335,43.4435,60655.0
2025-04-15 15:00:00,43.57,43.59,43.55,43.58,137999.0,43.4435,43.4634,43.4235,43.4535,137999.0
2025-04-15 15:10:00,43.57,43.63,43.57,43.63,233353.0,43.4435,43.5033,43.4435,43.5033,233353.0
2025-04-15 15:20:00,43.63,43.63,43.56,43.58,174739.0,43.5033,43.5033,43.4335,43.4535,174739.0
2025-04-15 15:30:00,43.59,43.6,43.55,43.55,148928.0,43.4634,43.4734,43.4235,43.4235,148928.0
2025-04-15 15:40:00,43.56,43.57,43.53,43.54,124288.0,43.4335,43.4435,43.4036,43.4136,124288.0
2025-04-15 15:50:00,43.53,43.56,43.5,43.5,286560.0,43.4036,43.4335,43.3737,43.3737,286560.0
2025-04-16 09:30:00,43.25,43.25,43.13,43.18,327036.0,43.1244,43.1244,43.0048,43.0546,327036.0
2025-04-16 09:40:00,43.17,43.22,43.15,43.2,116188.0,43.0446,43.0945,43.0247,43.0746,116188.0
2025-04-16 09:50:00,43.2,43.25,43.17,43.18,128923.0,43.0746,43.1244,43.0446,43.0546,128923.0
2025-04-16 10:00:00,43.17,43.25,43.16,43.24,94501.0,43.0446,43.1244,43.0347,43.1144,94501.0
2025-04-16 10:10:00,43.23,43.26,43.19,43.25,237959.0,43.1045,43.1344,43.0646,43.1244,237959.0
2025-04-16 10:20:00,43.24,43.3,43.23,43.25,96699.0,43.1144,43.1743,43.1045,43.1244,96699.0
2025-04-16 10:30:00,43.26,43.27,43.21,43.24,178329.0,43.1344,43.1444,43.0845,43.1144,178329.0
2025-04-16 10:40:00,43.25,43.29,43.24,43.27,131771.0,43.1244,43.1643,43.1144,43.1444,131771.0
2025-04-16 10:50:00,43.26,43.29,43.23,43.27,82845.0,43.1344,43.1643,43.1045,43.1444,82845.0
2025-04-16 11:00:00,43.27,43.31,43.26,43.3,127531.0,43.1444,43.1842,43.1344,43.1743,127531.0
2025-04-16 11:10:00,43.3,43.32,43.28,43.3,89479.0,43.1743,43.1942,43.1543,43.1743,89479.0
2025-04-16 11:20:00,43.3,43.41,43.29,43.39,120787.0,43.1743,43.284,43.1643,43.264,120787.0
2025-04-16 11:30:00,43.39,43.41,43.37,43.4,64764.0,43.264,43.284,43.2441,43.274,64764.0
2025-04-16 11:40:00,43.4,43.41,43.36,43.36,191745.0,43.274,43.284,43.2341,43.2341,191745.0
2025-04-16 11:50:00,43.36,43.37,43.31,43.31,63478.0,43.2341,43.2441,43.1842,43.1842,63478.0
2025-04-16 12:00:00,43.32,43.33,43.29,43.32,69452.0,43.1942,43.2042,43.1643,43.1942,69452.0
2025-04-16 12:10:00,43.32,43.35,43.31,43.33,51691.0,43.1942,43.2241,43.1842,43.2042,51691.0
2025-04-16 12:20:00,43.33,43.36,43.31,43.33,50212.0,43.2042,43.2341,43.1842,43.2042,50212.0
2025-04-16 12:30:00,43.33,43.35,43.3,43.3,39958.0,43.2042,43.2241,43.1743,43.1743,39958.0
2025-04-16 12:40:00,43.3,43.34,43.29,43.32,94581.0,43.1743,43.2142,43.1643,43.1942,94581.0
2025-04-16 12:50:00,43.32,43.33,43.3,43.31,123106.0,43.1942,43.2042,43.1743,43.1842,123106.0
2025-04-16 13:00:00,43.3,43.34,43.28,43.3,100048.0,43.1743,43.2142,43.1543,43.1743,100048.0
2025-04-16 13:10:00,43.29,43.34,43.28,43.33,138209.0,43.1643,43.2142,43.1543,43.2042,138209.0
2025-04-16 13:20:00,43.33,43.35,43.3,43.33,120012.0,43.2042,43.2241,43.1743,43.2042,120012.0
2025-04-16 13:30:00,43.33,43.33,43.2,43.21,215986.0,43.2042,43.2042,43.0746,43.0845,215986.0
2025-04-16 13:40:00,43.21,43.21,43.07,43.1,106925.0,43.0845,43.0845,42.9449,42.9749,106925.0
2025-04-16 13:50:00,43.09,43.13,42.97,42.97,181606.0,42.9649,43.0048,42.8452,42.8452,181606.0
2025-04-16 14:00:00,42.98,43.05,42.94,42.97,214175.0,42.8552,42.925,42.8153,42.8452,214175.0
2025-04-16 14:10:00,42.98,43.0,42.92,42.93,106299.0,42.8552,42.8751,42.7954,42.8053,106299.0
2025-04-16 14:20:00,42.94,43.02,42.92,42.98,94207.0,42.8153,42.8951,42.7954,42.8552,94207.0
2025-04-16 14:30:00,42.98,43.0,42.9,42.91,358923.0,42.8552,42.8751,42.7754,42.7854,358923.0
2025-04-16 14:40:00,42.92,42.92,42.88,42.9,150221.0,42.7954,42.7954,42.7555,42.7754,150221.0
2025-04-16 14:50:00,42.89,42.92,42.87,42.88,172674.0,42.7655,42.7954,42.7455,42.7555,172674.0
2025-04-16 15:00:00,42.88,42.9,42.85,42.86,174340.0,42.7555,42.7754,42.7256,42.7355,174340.0
2025-04-16 15:10:00,42.86,42.9,42.83,42.85,453947.0,42.7355,42.7754,42.7056,42.7256,453947.0
2025-04-16 15:20:00,42.86,42.87,42.82,42.83,256294.0,42.7355,42.7455,42.6957,42.7056,256294.0
2025-04-16 15:30:00,42.83,42.92,42.82,42.92,244292.0,42.7056,42.7954,42.6957,42.7954,244292.0
2025-04-16 15:40:00,42.91,42.96,42.91,42.95,205892.0,42.7854,42.8353,42.7854,42.8253,205892.0
2025-04-16 15:50:00,42.96,43.05,42.95,42.95,662603.0,42.8353,42.925,42.8253,42.8253,662603.0
2025-04-17 09:30:00,43.48,43.56,43.41,43.43,187003.0,43.3537,43.4335,43.284,43.3039,187003.0
2025-04-17 09:40:00,43.43,43.52,43.42,43.51,92328.0,43.3039,43.3936,43.2939,43.3837,92328.0
2025-04-17 09:50:00,43.52,43.56,43.46,43.49,103445.0,43.3936,43.4335,43.3338,43.3637,103445.0
2025-04-17 10:00:00,43.48,43.53,43.44,43.46,234837.0,43.3537,43.4036,43.3139,43.3338,234837.0
2025-04-17 10:10:00,43.47,43.5,43.45,43.48,188038.0,43.3438,43.3737,43.3238,43.3537,188038.0
2025-04-17 10:20:00,43.48,43.51,43.4,43.4,80018.0,43.3537,43.3837,43.274,43.274,80018.0
2025-04-17 10:30:00,43.4,43.42,43.34,43.38,211835.0,43.274,43.2939,43.2142,43.254,211835.0
2025-04-17 10:40:00,43.37,43.46,43.37,43.43,632704.0,43.2441,43.3338,43.2441,43.3039,632704.0
2025-04-17 10:50:00,43.43,43.45,43.35,43.37,71281.0,43.3039,43.3238,43.2241,43.2441,71281.0
2025-04-17 11:00:00,43.37,43.5,43.37,43.46,197617.0,43.2441,43.3737,43.2441,43.3338,197617.0
2025-04-17 11:10:00,43.46,43.52,43.45,43.51,118877.0,43.3338,43.3936,43.3238,43.3837,118877.0
2025-04-17 11:20:00,43.52,43.52,43.45,43.48,94141.0,43.3936,43.3936,43.3238,43.3537,94141.0
2025-04-17 11:30:00,43.48,43.52,43.46,43.51,80296.0,43.3537,43.3936,43.3338,43.3837,80296.0
2025-04-17 11:40:00,43.51,43.52,43.44,43.46,84305.0,43.3837,43.3936,43.3139,43.3338,84305.0
2025-04-17 11:50:00,43.45,43.49,43.43,43.44,233021.0,43.3238,43.3637,43.3039,43.3139,233021.0
2025-04-17 12:00:00,43.44,43.52,43.42,43.5,382378.0,43.3139,43.3936,43.2939,43.3737,382378.0
2025-04-17 12:10:00,43.49,43.56,43.42,43.55,160629.0,43.3637,43.4335,43.2939,43.4235,160629.0
2025-04-17 12:20:00,43.53,43.57,43.52,43.55,62686.0,43.4036,43.4435,43.3936,43.4235,62686.0
2025-04-17 12:30:00,43.54,43.56,43.5,43.51,120374.0,43.4136,43.4335,43.3737,43.3837,120374.0
2025-04-17 12:40:00,43.51,43.52,43.42,43.48,261240.0,43.3837,43.3936,43.2939,43.3537,261240.0
2025-04-17 12:50:00,43.48,43.53,43.47,43.51,146663.0,43.3537,43.4036,43.3438,43.3837,146663.0
2025-04-17 13:00:00,43.51,43.54,43.5,43.53,126551.0,43.3837,43.4136,43.3737,43.4036,126551.0
2025-04-17 13:10:00,43.52,43.52,43.46,43.48,106828.0,43.3936,43.3936,43.3338,43.3537,106828.0
2025-04-17 13:20:00,43.48,43.49,43.44,43.45,85678.0,43.3537,43.3637,43.3139,43.3238,85678.0
2025-04-17 13:30:00,43.45,43.5,43.45,43.5,98122.0,43.3238,43.3737,43.3238,43.3737,98122.0
2025-04-17 13:40:00,43.5,43.54,43.46,43.5,88546.0,43.3737,43.4136,43.3338,43.3737,88546.0
2025-04-17 13:50:00,43.51,43.56,43.5,43.53,108788.0,43.3837,43.4335,43.3737,43.4036,108788.0
2025-04-17 14:00:00,43.53,43.59,43.52,43.58,261018.0,43.4036,43.4634,43.3936,43.4535,261018.0
2025-04-17 14:10:00,43.59,43.62,43.58,43.62,135633.0,43.4634,43.4933,43.4535,43.4933,135633.0
2025-04-17 14:20:00,43.61,43.63,43.58,43.58,112279.0,43.4834,43.5033,43.4535,43.4535,112279.0
2025-04-17 14:30:00,43.59,43.63,43.58,43.63,129327.0,43.4634,43.5033,43.4535,43.5033,129327.0
2025-04-17 14:40:00,43.63,43.64,43.55,43.57,237114.0,43.5033,43.5133,43.4235,43.4435,237114.0
2025-04-17 14:50:00,43.57,43.6,43.54,43.55,158934.0,43.4435,43.4734,43.4136,43.4235,158934.0
2025-04-17 15:00:00,43.55,43.56,43.53,43.55,79243.0,43.4235,43.4335,43.4036,43.4235,79243.0
2025-04-17 15:10:00,43.55,43.56,43.48,43.48,155194.0,43.4235,43.4335,43.3537,43.3537,155194.0
2025-04-17 15:20:00,43.49,43.5,43.43,43.44,140492.0,43.3637,43.3737,43.3039,43.3139,140492.0
2025-04-17 15:30:00,43.44,43.47,43.44,43.46,123433.0,43.3139,43.3438,43.3139,43.3338,123433.0
2025-04-17 15:40:00,43.46,43.47,43.37,43.38,172944.0,43.3338,43.3438,43.2441,43.254,172944.0
2025-04-17 15:50:00,43.37,43.37,43.28,43.3,518889.0,43.2441,43.2441,43.1543,43.1743,518889.0
2025-04-21 09:30:00,43.6,43.66,43.49,43.53,281597.0,43.4734,43.5332,43.3637,43.4036,281597.0
2025-04-21 09:40:00,43.54,43.55,43.45,43.52,270806.0,43.4136,43.4235,43.3238,43.3936,270806.0
2025-04-21 09:50:00,43.53,43.54,43.38,43.39,196403.0,43.4036,43.4136,43.254,43.264,196403.0
2025-04-21 10:00:00,43.38,43.39,43.31,43.33,228337.0,43.254,43.264,43.1842,43.2042,228337.0
2025-04-21 10:10:00,43.34,43.36,43.28,43.33,150318.0,43.2142,43.2341,43.1543,43.2042,150318.0
2025-04-21 10:20:00,43.34,43.35,43.3,43.32,108132.0,43.2142,43.2241,43.1743,43.1942,108132.0
2025-04-21 10:30:00,43.32,43.37,43.28,43.36,163317.0,43.1942,43.2441,43.1543,43.2341,163317.0
2025-04-21 10:40:00,43.36,43.37,43.31,43.31,102059.0,43.2341,43.2441,43.1842,43.1842,102059.0
2025-04-21 10:50:00,43.32,43.34,43.3,43.32,156516.0,43.1942,43.2142,43.1743,43.1942,156516.0
2025-04-21 11:00:00,43.32,43.34,43.3,43.32,114872.0,43.1942,43.2142,43.1743,43.1942,114872.0
2025-04-21 11:10:00,43.32,43.33,43.27,43.33,303836.0,43.1942,43.2042,43.1444,43.2042,303836.0
2025-04-21 11:20:00,43.33,43.33,43.26,43.28,146438.0,43.2042,43.2042,43.1344,43.1543,146438.0
2025-04-21 11:30:00,43.27,43.29,43.22,43.23,114018.0,43.1444,43.1643,43.0945,43.1045,114018.0
2025-04-21 11:40:00,43.23,43.24,43.18,43.21,131107.0,43.1045,43.1144,43.0546,43.0845,131107.0
2025-04-21 11:50:00,43.21,43.21,43.16,43.18,103949.0,43.0845,43.0845,43.0347,43.0546,103949.0
2025-04-21 12:00:00,43.18,43.2,43.17,43.2,171544.0,43.0546,43.0746,43.0446,43.0746,171544.0
2025-04-21 12:10:00,43.19,43.21,43.16,43.18,129881.0,43.0646,43.0845,43.0347,43.0546,129881.0
2025-04-21 12:20:00,43.18,43.22,43.17,43.19,63003.0,43.0546,43.0945,43.0446,43.0646,63003.0
2025-04-21 12:30:00,43.2,43.25,43.19,43.23,184563.0,43.0746,43.1244,43.0646,43.1045,184563.0
2025-04-21 12:40:00,43.23,43.24,43.2,43.22,102087.0,43.1045,43.1144,43.0746,43.0945,102087.0
2025-04-21 12:50:00,43.22,43.22,43.16,43.17,72613.0,43.0945,43.0945,43.0347,43.0446,72613.0
2025-04-21 13:00:00,43.17,43.18,43.11,43.13,96323.0,43.0446,43.0546,42.9848,43.0048,96323.0
2025-04-21 13:10:00,43.13,43.14,43.1,43.14,188935.0,43.0048,43.0147,42.9749,43.0147,188935.0
2025-04-21 13:20:00,43.13,43.16,43.11,43.13,104142.0,43.0048,43.0347,42.9848,43.0048,104142.0
2025-04-21 13:30:00,43.12,43.15,43.12,43.13,121195.0,42.9948,43.0247,42.9948,43.0048,121195.0
2025-04-21 13:40:00,43.13,43.14,43.06,43.07,119928.0,43.0048,43.0147,42.935,42.9449,119928.0
2025-04-21 13:50:00,43.07,43.09,43.05,43.07,104101.0,42.9449,42.9649,42.925,42.9449,104101.0
2025-04-21 14:00:00,43.07,43.12,43.06,43.11,223490.0,42.9449,42.9948,42.935,42.9848,223490.0
2025-04-21 14:10:00,43.12,43.15,43.1,43.13,131698.0,42.9948,43.0247,42.9749,43.0048,131698.0
2025-04-21 14:20:00,43.13,43.15,43.11,43.15,187813.0,43.0048,43.0247,42.9848,43.0247,187813.0
2025-04-21 14:30:00,43.16,43.2,43.15,43.19,204440.0,43.0347,43.0746,43.0247,43.0646,204440.0
2025-04-21 14:40:00,43.19,43.2,43.16,43.17,124165.0,43.0646,43.0746,43.0347,43.0446,124165.0
2025-04-21 14:50:00,43.17,43.18,43.15,43.15,116254.0,43.0446,43.0546,43.0247,43.0247,116254.0
2025-04-21 15:00:00,43.16,43.23,43.15,43.23,161994.0,43.0347,43.1045,43.0247,43.1045,161994.0
2025-04-21 15:10:00,43.23,43.25,43.22,43.23,171528.0,43.1045,43.1244,43.0945,43.1045,171528.0
2025-04-21 15:20:00,43.24,43.27,43.22,43.22,104141.0,43.1144,43.1444,43.0945,43.0945,104141.0
2025-04-21 15:30:00,43.23,43.32,43.23,43.3,175433.0,43.1045,43.1942,43.1045,43.1743,175433.0
2025-04-21 15:40:00,43.3,43.33,43.28,43.31,214458.0,43.1743,43.2042,43.1543,43.1842,214458.0
2025-04-21 15:50:00,43.3,43.37,43.28,43.36,223282.0,43.1743,43.2441,43.1543,43.2341,223282.0
2025-04-22 09:30:00,43.9,43.9,43.81,43.87,218672.0,43.7725,43.7725,43.6828,43.7426,218672.0
2025-04-22 09:40:00,43.87,44.01,43.87,43.93,2377167.0,43.7426,43.8822,43.7426,43.8024,2377167.0
2025-04-22 09:50:00,43.91,43.92,43.87,43.91,149501.0,43.7825,43.7925,43.7426,43.7825,149501.0
2025-04-22 10:00:00,43.9,43.95,43.89,43.94,127393.0,43.7725,43.8224,43.7626,43.8124,127393.0
2025-04-22 10:10:00,43.94,43.95,43.88,43.91,91525.0,43.8124,43.8224,43.7526,43.7825,91525.0
2025-04-22 10:20:00,43.91,43.94,43.91,43.93,239402.0,43.7825,43.8124,43.7825,43.8024,239402.0
2025-04-22 10:30:00,43.93,43.97,43.89,43.97,97144.0,43.8024,43.8423,43.7626,43.8423,97144.0
2025-04-22 10:40:00,43.96,44.0,43.96,43.98,65445.0,43.8324,43.8722,43.8324,43.8523,65445.0
2025-04-22 10:50:00,43.98,44.0,43.94,43.99,79945.0,43.8523,43.8722,43.8124,43.8623,79945.0
2025-04-22 11:00:00,43.98,44.04,43.98,44.03,119768.0,43.8523,43.9121,43.8523,43.9022,119768.0
2025-04-22 11:10:00,44.04,44.08,44.03,44.06,109025.0,43.9121,43.952,43.9022,43.9321,109025.0
2025-04-22 11:20:00,44.07,44.07,44.02,44.02,98536.0,43.942,43.942,43.8922,43.8922,98536.0
2025-04-22 11:30:00,44.02,44.03,43.99,44.02,73788.0,43.8922,43.9022,43.8623,43.8922,73788.0
2025-04-22 11:40:00,44.02,44.03,43.97,43.98,107321.0,43.8922,43.9022,43.8423,43.8523,107321.0
2025-04-22 11:50:00,43.97,44.14,43.97,44.1,352015.0,43.8423,44.0118,43.8423,43.9719,352015.0
2025-04-22 12:00:00,44.1,44.23,44.1,44.2,289077.0,43.9719,44.1016,43.9719,44.0717,289077.0
2025-04-22 12:10:00,44.21,44.25,44.19,44.24,77678.0,44.0816,44.1215,44.0617,44.1115,77678.0
2025-04-22 12:20:00,44.25,44.3,44.24,44.26,130480.0,44.1215,44.1714,44.1115,44.1315,130480.0
2025-04-22 12:30:00,44.26,44.3,44.23,44.25,77240.0,44.1315,44.1714,44.1016,44.1215,77240.0
2025-04-22 12:40:00,44.23,44.24,44.17,44.21,125663.0,44.1016,44.1115,44.0417,44.0816,125663.0
2025-04-22 12:50:00,44.2,44.21,44.16,44.18,52890.0,44.0717,44.0816,44.0318,44.0517,52890.0
2025-04-22 13:00:00,44.18,44.24,44.17,44.22,400246.0,44.0517,44.1115,44.0417,44.0916,400246.0
2025-04-22 13:10:00,44.21,44.21,44.0,44.06,117668.0,44.0816,44.0816,43.8722,43.9321,117668.0
2025-04-22 13:20:00,44.06,44.1,43.97,43.98,334938.0,43.9321,43.9719,43.8423,43.8523,334938.0
2025-04-22 13:30:00,43.98,44.04,43.96,44.01,138499.0,43.8523,43.9121,43.8324,43.8822,138499.0
2025-04-22 13:40:00,44.01,44.03,43.97,43.98,41680.0,43.8822,43.9022,43.8423,43.8523,41680.0
2025-04-22 13:50:00,43.98,44.01,43.96,43.97,60253.0,43.8523,43.8822,43.8324,43.8423,60253.0
2025-04-22 14:00:00,43.96,44.07,43.95,44.05,70088.0,43.8324,43.942,43.8224,43.9221,70088.0
2025-04-22 14:10:00,44.05,44.1,44.05,44.08,105412.0,43.9221,43.9719,43.9221,43.952,105412.0
2025-04-22 14:20:00,44.08,44.13,44.08,44.1,90376.0,43.952,44.0019,43.952,43.9719,90376.0
2025-04-22 14:30:00,44.1,44.13,44.09,44.09,109029.0,43.9719,44.0019,43.962,43.962,109029.0
2025-04-22 14:40:00,44.09,44.14,44.09,44.12,95255.0,43.962,44.0118,43.962,43.9919,95255.0
2025-04-22 14:50:00,44.12,44.14,44.11,44.12,124477.0,43.9919,44.0118,43.9819,43.9919,124477.0
2025-04-22 15:00:00,44.12,44.15,44.1,44.11,144932.0,43.9919,44.0218,43.9719,43.9819,144932.0
2025-04-22 15:10:00,44.11,44.11,44.05,44.07,217772.0,43.9819,43.9819,43.9221,43.942,217772.0
2025-04-22 15:20:00,44.07,44.07,44.02,44.03,209733.0,43.942,43.942,43.8922,43.9022,209733.0
2025-04-22 15:30:00,44.03,44.05,44.01,44.02,195536.0,43.9022,43.9221,43.8822,43.8922,195536.0
2025-04-22 15:40:00,44.02,44.09,44.01,44.07,153350.0,43.8922,43.962,43.8822,43.942,153350.0
2025-04-22 15:50:00,44.07,44.07,44.0,44.03,358010.0,43.942,43.942,43.8722,43.9022,358010.0
2025-04-23 09:30:00,44.76,44.91,44.58,44.69,678641.0,44.63,44.7796,44.4506,44.5602,678641.0
2025-04-23 09:40:00,44.69,44.91,44.66,44.9,146500.0,44.5602,44.7796,44.5303,44.7696,146500.0
2025-04-23 09:50:00,44.92,44.92,44.72,44.81,320597.0,44.7896,44.7896,44.5901,44.6799,320597.0
2025-04-23 10:00:00,44.82,44.91,44.72,44.87,242973.0,44.6899,44.7796,44.5901,44.7397,242973.0
2025-04-23 10:10:00,44.87,44.87,44.71,44.76,67917.0,44.7397,44.7397,44.5802,44.63,67917.0
2025-04-23 10:20:00,44.75,44.85,44.71,44.82,220864.0,44.6201,44.7198,44.5802,44.6899,220864.0
2025-04-23 10:30:00,44.81,44.86,44.8,44.83,56852.0,44.6799,44.7297,44.6699,44.6998,56852.0
2025-04-23 10:40:00,44.82,44.91,44.8,44.88,35908.0,44.6899,44.7796,44.6699,44.7497,35908.0
2025-04-23 10:50:00,44.88,44.88,44.8,44.84,43992.0,44.7497,44.7497,44.6699,44.7098,43992.0
2025-04-23 11:00:00,44.83,44.85,44.72,44.8,349969.0,44.6998,44.7198,44.5901,44.6699,349969.0
2025-04-23 11:10:00,44.8,44.81,44.73,44.74,60743.0,44.6699,44.6799,44.6001,44.6101,60743.0
2025-04-23 11:20:00,44.74,44.77,44.61,44.63,389464.0,44.6101,44.64,44.4805,44.5004,389464.0
2025-04-23 11:30:00,44.63,44.65,44.56,44.64,82350.0,44.5004,44.5204,44.4306,44.5104,82350.0
2025-04-23 11:40:00,44.64,44.65,44.52,44.55,56483.0,44.5104,44.5204,44.3907,44.4206,56483.0
2025-04-23 11:50:00,44.53,44.59,44.49,44.57,119833.0,44.4007,44.4605,44.3608,44.4406,119833.0
2025-04-23 12:00:00,44.57,44.57,44.49,44.49,223305.0,44.4406,44.4406,44.3608,44.3608,223305.0
2025-04-23 12:10:00,44.5,44.54,44.48,44.49,122093.0,44.3708,44.4107,44.3508,44.3608,122093.0
2025-04-23 12:20:00,44.49,44.54,44.45,44.53,65879.0,44.3608,44.4107,44.3209,44.4007,65879.0
2025-04-23 12:30:00,44.53,44.56,44.51,44.55,59964.0,44.4007,44.4306,44.3808,44.4206,59964.0
2025-04-23 12:40:00,44.55,44.57,44.49,44.51,87731.0,44.4206,44.4406,44.3608,44.3808,87731.0
2025-04-23 12:50:00,44.5,44.58,44.5,44.56,66102.0,44.3708,44.4506,44.3708,44.4306,66102.0
2025-04-23 13:00:00,44.57,44.61,44.48,44.59,182399.0,44.4406,44.4805,44.3508,44.4605,182399.0
2025-04-23 13:10:00,44.58,44.6,44.56,44.59,56627.0,44.4506,44.4705,44.4306,44.4605,56627.0
2025-04-23 13:20:00,44.59,44.61,44.53,44.53,80612.0,44.4605,44.4805,44.4007,44.4007,80612.0
2025-04-23 13:30:00,44.54,44.56,44.47,44.5,88628.0,44.4107,44.4306,44.3409,44.3708,88628.0
2025-04-23 13:40:00,44.5,44.53,44.48,44.51,252985.0,44.3708,44.4007,44.3508,44.3808,252985.0
2025-04-23 13:50:00,44.52,44.58,44.51,44.56,57478.0,44.3907,44.4506,44.3808,44.4306,57478.0
2025-04-23 14:00:00,44.56,44.58,44.51,44.55,208580.0,44.4306,44.4506,44.3808,44.4206,208580.0
2025-04-23 14:10:00,44.55,44.59,44.53,44.57,230816.0,44.4206,44.4605,44.4007,44.4406,230816.0
2025-04-23 14:20:00,44.57,44.59,44.5,44.51,177325.0,44.4406,44.4605,44.3708,44.3808,177325.0
2025-04-23 14:30:00,44.51,44.56,44.51,44.55,109571.0,44.3808,44.4306,44.3808,44.4206,109571.0
2025-04-23 14:40:00,44.55,44.55,44.49,44.52,199406.0,44.4206,44.4206,44.3608,44.3907,199406.0
2025-04-23 14:50:00,44.52,44.53,44.49,44.5,80372.0,44.3907,44.4007,44.3608,44.3708,80372.0
2025-04-23 15:00:00,44.5,44.52,44.46,44.5,199889.0,44.3708,44.3907,44.3309,44.3708,199889.0
2025-04-23 15:10:00,44.5,44.52,44.47,44.48,312450.0,44.3708,44.3907,44.3409,44.3508,312450.0
2025-04-23 15:20:00,44.48,44.49,44.45,44.46,152576.0,44.3508,44.3608,44.3209,44.3309,152576.0
2025-04-23 15:30:00,44.46,44.49,44.41,44.42,195940.0,44.3309,44.3608,44.281,44.291,195940.0
2025-04-23 15:40:00,44.42,44.46,44.41,44.45,133434.0,44.291,44.3309,44.281,44.3209,133434.0
2025-04-23 15:50:00,44.46,44.5,44.44,44.45,238971.0,44.3309,44.3708,44.311,44.3209,238971.0
2025-04-24 09:30:00,44.63,44.74,44.58,44.66,189454.0,44.5004,44.6101,44.4506,44.5303,189454.0
2025-04-24 09:40:00,44.67,44.7,44.66,44.69,103709.0,44.5403,44.5702,44.5303,44.5602,103709.0
2025-04-24 09:50:00,44.68,44.77,44.68,44.77,84579.0,44.5503,44.64,44.5503,44.64,84579.0
2025-04-24 10:00:00,44.76,44.82,44.75,44.82,114647.0,44.63,44.6899,44.6201,44.6899,114647.0
2025-04-24 10:10:00,44.81,44.81,44.75,44.79,43871.0,44.6799,44.6799,44.6201,44.6599,43871.0
2025-04-24 10:20:00,44.79,44.85,44.79,44.84,125794.0,44.6599,44.7198,44.6599,44.7098,125794.0
2025-04-24 10:30:00,44.84,44.87,44.83,44.86,76158.0,44.7098,44.7397,44.6998,44.7297,76158.0
2025-04-24 10:40:00,44.86,44.88,44.77,44.79,140817.0,44.7297,44.7497,44.64,44.6599,140817.0
2025-04-24 10:50:00,44.8,44.84,44.77,44.84,82226.0,44.6699,44.7098,44.64,44.7098,82226.0
2025-04-24 11:00:00,44.84,44.86,44.82,44.86,91130.0,44.7098,44.7297,44.6899,44.7297,91130.0
2025-04-24 11:10:00,44.86,44.89,44.85,44.86,45641.0,44.7297,44.7597,44.7198,44.7297,45641.0
2025-04-24 11:20:00,44.86,44.87,44.82,44.83,184999.0,44.7297,44.7397,44.6899,44.6998,184999.0
2025-04-24 11:30:00,44.81,44.85,44.8,44.83,60674.0,44.6799,44.7198,44.6699,44.6998,60674.0
2025-04-24 11:40:00,44.84,44.89,44.83,44.86,182405.0,44.7098,44.7597,44.6998,44.7297,182405.0
2025-04-24 11:50:00,44.87,44.9,44.85,44.86,38815.0,44.7397,44.7696,44.7198,44.7297,38815.0
2025-04-24 12:00:00,44.86,44.89,44.85,44.86,54728.0,44.7297,44.7597,44.7198,44.7297,54728.0
2025-04-24 12:10:00,44.87,44.94,44.86,44.94,53411.0,44.7397,44.8095,44.7297,44.8095,53411.0
2025-04-24 12:20:00,44.94,45.0,44.92,44.97,233919.0,44.8095,44.8693,44.7896,44.8394,233919.0
2025-04-24 12:30:00,44.97,45.01,44.96,44.98,94632.0,44.8394,44.8793,44.8295,44.8494,94632.0
2025-04-24 12:40:00,44.98,44.99,44.95,44.98,66838.0,44.8494,44.8594,44.8195,44.8494,66838.0
2025-04-24 12:50:00,44.98,45.02,44.97,45.0,41316.0,44.8494,44.8893,44.8394,44.8693,41316.0
2025-04-24 13:00:00,45.0,45.03,44.98,45.01,42956.0,44.8693,44.8992,44.8494,44.8793,42956.0
2025-04-24 13:10:00,45.01,45.02,44.97,44.97,32214.0,44.8793,44.8893,44.8394,44.8394,32214.0
2025-04-24 13:20:00,44.98,45.01,44.96,45.0,32532.0,44.8494,44.8793,44.8295,44.8693,32532.0
2025-04-24 13:30:00,45.01,45.02,44.98,44.99,152375.0,44.8793,44.8893,44.8494,44.8594,152375.0
2025-04-24 13:40:00,45.0,45.0,44.97,45.0,52053.0,44.8693,44.8693,44.8394,44.8693,52053.0
2025-04-24 13:50:00,44.99,45.03,44.99,45.02,115856.0,44.8594,44.8992,44.8594,44.8893,115856.0
2025-04-24 14:00:00,45.02,45.05,45.01,45.03,82574.0,44.8893,44.9192,44.8793,44.8992,82574.0
2025-04-24 14:10:00,45.04,45.05,45.01,45.03,124183.0,44.9092,44.9192,44.8793,44.8992,124183.0
2025-04-24 14:20:00,45.03,45.04,45.01,45.03,88710.0,44.8992,44.9092,44.8793,44.8992,88710.0
2025-04-24 14:30:00,45.03,45.05,45.03,45.05,98631.0,44.8992,44.9192,44.8992,44.9192,98631.0
2025-04-24 14:40:00,45.05,45.05,45.03,45.04,68921.0,44.9192,44.9192,44.8992,44.9092,68921.0
2025-04-24 14:50:00,45.05,45.05,45.01,45.02,104568.0,44.9192,44.9192,44.8793,44.8893,104568.0
2025-04-24 15:00:00,45.01,45.02,44.98,44.99,222060.0,44.8793,44.8893,44.8494,44.8594,222060.0
2025-04-24 15:10:00,45.0,45.03,44.97,45.03,104096.0,44.8693,44.8992,44.8394,44.8992,104096.0
2025-04-24 15:20:00,45.03,45.04,45.0,45.01,183051.0,44.8992,44.9092,44.8693,44.8793,183051.0
2025-04-24 15:30:00,45.0,45.04,45.0,45.04,118435.0,44.8693,44.9092,44.8693,44.9092,118435.0
2025-04-24 15:40:00,45.04,45.07,45.03,45.07,97673.0,44.9092,44.9391,44.8992,44.9391,97673.0
2025-04-24 15:50:00,45.07,45.07,45.01,45.02,163801.0,44.9391,44.9391,44.8793,44.8893,163801.0
2025-04-25 09:30:00,44.76,44.77,44.61,44.75,590939.0,44.63,44.64,44.4805,44.6201,590939.0
2025-04-25 09:40:00,44.75,44.77,44.67,44.69,506824.0,44.6201,44.64,44.5403,44.5602,506824.0
2025-04-25 09:50:00,44.69,44.71,44.65,44.67,430349.0,44.5602,44.5802,44.5204,44.5403,430349.0
2025-04-25 10:00:00,44.68,44.75,44.68,44.74,211811.0,44.5503,44.6201,44.5503,44.6101,211811.0
2025-04-25 10:10:00,44.74,44.74,44.68,44.69,193290.0,44.6101,44.6101,44.5503,44.5602,193290.0
2025-04-25 10:20:00,44.69,44.7,44.59,44.64,105225.0,44.5602,44.5702,44.4605,44.5104,105225.0
2025-04-25 10:30:00,44.65,44.72,44.61,44.71,312362.0,44.5204,44.5901,44.4805,44.5802,312362.0
2025-04-25 10:40:00,44.71,44.75,44.71,44.75,314232.0,44.5802,44.6201,44.5802,44.6201,314232.0
2025-04-25 10:50:00,44.75,44.76,44.68,44.73,271168.0,44.6201,44.63,44.5503,44.6001,271168.0
2025-04-25 11:00:00,44.73,44.73,44.7,44.72,165639.0,44.6001,44.6001,44.5702,44.5901,165639.0
2025-04-25 11:10:00,44.72,44.76,44.69,44.73,231651.0,44.5901,44.63,44.5602,44.6001,231651.0
2025-04-25 11:20:00,44.72,44.74,44.68,44.69,58055.0,44.5901,44.6101,44.5503,44.5602,58055.0
2025-04-25 11:30:00,44.68,44.73,44.67,44.72,384855.0,44.5503,44.6001,44.5403,44.5901,384855.0
2025-04-25 11:40:00,44.72,44.75,44.7,44.73,74112.0,44.5901,44.6201,44.5702,44.6001,74112.0
2025-04-25 11:50:00,44.73,44.76,44.73,44.76,56273.0,44.6001,44.63,44.6001,44.63,56273.0
2025-04-25 12:00:00,44.75,44.77,44.74,44.77,55992.0,44.6201,44.64,44.6101,44.64,55992.0
2025-04-25 12:10:00,44.77,44.78,44.75,44.77,60885.0,44.64,44.65,44.6201,44.64,60885.0
2025-04-25 12:20:00,44.77,44.81,44.76,44.8,36037.0,44.64,44.6799,44.63,44.6699,36037.0
2025-04-25 12:30:00,44.8,44.84,44.79,44.82,61035.0,44.6699,44.7098,44.6599,44.6899,61035.0
2025-04-25 12:40:00,44.83,44.84,44.79,44.8,83703.0,44.6998,44.7098,44.6599,44.6699,83703.0
2025-04-25 12:50:00,44.8,44.83,44.79,44.82,92013.0,44.6699,44.6998,44.6599,44.6899,92013.0
2025-04-25 13:00:00,44.83,44.85,44.81,44.84,30305.0,44.6998,44.7198,44.6799,44.7098,30305.0
2025-04-25 13:10:00,44.84,44.88,44.83,44.87,130493.0,44.7098,44.7497,44.6998,44.7397,130493.0
2025-04-25 13:20:00,44.87,44.88,44.85,44.87,101411.0,44.7397,44.7497,44.7198,44.7397,101411.0
2025-04-25 13:30:00,44.88,44.88,44.76,44.77,320411.0,44.7497,44.7497,44.63,44.64,320411.0
2025-04-25 13:40:00,44.78,44.81,44.74,44.78,121597.0,44.65,44.6799,44.6101,44.65,121597.0
2025-04-25 13:50:00,44.78,44.78,44.68,44.71,64311.0,44.65,44.65,44.5503,44.5802,64311.0
2025-04-25 14:00:00,44.72,44.8,44.71,44.79,193301.0,44.5901,44.6699,44.5802,44.6599,193301.0
2025-04-25 14:10:00,44.8,44.8,44.77,44.78,129677.0,44.6699,44.6699,44.64,44.65,129677.0
2025-04-25 14:20:00,44.79,44.83,44.78,44.82,100582.0,44.6599,44.6998,44.65,44.6899,100582.0
2025-04-25 14:30:00,44.82,44.84,44.81,44.84,50581.0,44.6899,44.7098,44.6799,44.7098,50581.0
2025-04-25 14:40:00,44.84,44.86,44.83,44.86,69899.0,44.7098,44.7297,44.6998,44.7297,69899.0
2025-04-25 14:50:00,44.85,44.86,44.81,44.83,661365.0,44.7198,44.7297,44.6799,44.6998,661365.0
2025-04-25 15:00:00,44.83,44.85,44.82,44.84,103145.0,44.6998,44.7198,44.6899,44.7098,103145.0
2025-04-25 15:10:00,44.83,44.85,44.82,44.83,356415.0,44.6998,44.7198,44.6899,44.6998,356415.0
2025-04-25 15:20:00,44.83,44.86,44.82,44.83,111787.0,44.6998,44.7297,44.6899,44.6998,111787.0
2025-04-25 15:30:00,44.82,44.84,44.81,44.82,111122.0,44.6899,44.7098,44.6799,44.6899,111122.0
2025-04-25 15:40:00,44.83,44.85,44.81,44.84,45220.0,44.6998,44.7198,44.6799,44.7098,45220.0
2025-04-25 15:50:00,44.84,44.89,44.84,44.87,239778.0,44.7098,44.7597,44.7098,44.7397,239778.0
2025-04-28 09:30:00,45.0,45.05,44.95,44.97,255438.0,44.8693,44.9192,44.8195,44.8394,255438.0
2025-04-28 09:40:00,44.97,45.05,44.97,45.01,167679.0,44.8394,44.9192,44.8394,44.8793,167679.0
2025-04-28 09:50:00,44.99,45.0,44.9,44.91,157323.0,44.8594,44.8693,44.7696,44.7796,157323.0
2025-04-28 10:00:00,44.91,44.97,44.88,44.96,248892.0,44.7796,44.8394,44.7497,44.8295,248892.0
2025-04-28 10:10:00,44.95,44.98,44.94,44.95,83003.0,44.8195,44.8494,44.8095,44.8195,83003.0
2025-04-28 10:20:00,44.95,45.0,44.94,44.95,112313.0,44.8195,44.8693,44.8095,44.8195,112313.0
2025-04-28 10:30:00,44.95,44.99,44.91,44.98,170283.0,44.8195,44.8594,44.7796,44.8494,170283.0
2025-04-28 10:40:00,44.98,44.99,44.94,44.98,153098.0,44.8494,44.8594,44.8095,44.8494,153098.0
2025-04-28 10:50:00,44.97,44.98,44.92,44.93,177786.0,44.8394,44.8494,44.7896,44.7995,177786.0
2025-04-28 11:00:00,44.93,44.96,44.85,44.86,455307.0,44.7995,44.8295,44.7198,44.7297,455307.0
2025-04-28 11:10:00,44.86,44.89,44.84,44.87,222877.0,44.7297,44.7597,44.7098,44.7397,222877.0
2025-04-28 11:20:00,44.86,44.87,44.79,44.8,158815.0,44.7297,44.7397,44.6599,44.6699,158815.0
2025-04-28 11:30:00,44.8,44.86,44.79,44.85,188268.0,44.6699,44.7297,44.6599,44.7198,188268.0
2025-04-28 11:40:00,44.85,44.88,44.84,44.84,92682.0,44.7198,44.7497,44.7098,44.7098,92682.0
2025-04-28 11:50:00,44.85,44.87,44.82,44.84,167569.0,44.7198,44.7397,44.6899,44.7098,167569.0
2025-04-28 12:00:00,44.83,44.84,44.8,44.8,86418.0,44.6998,44.7098,44.6699,44.6699,86418.0
2025-04-28 12:10:00,44.81,44.83,44.8,44.82,70709.0,44.6799,44.6998,44.6699,44.6899,70709.0
2025-04-28 12:20:00,44.82,44.83,44.78,44.8,179411.0,44.6899,44.6998,44.65,44.6699,179411.0
2025-04-28 12:30:00,44.8,44.83,44.79,44.81,127668.0,44.6699,44.6998,44.6599,44.6799,127668.0
2025-04-28 12:40:00,44.82,44.85,44.81,44.84,94069.0,44.6899,44.7198,44.6799,44.7098,94069.0
2025-04-28 12:50:00,44.84,44.84,44.79,44.8,190382.0,44.7098,44.7098,44.6599,44.6699,190382.0
2025-04-28 13:00:00,44.79,44.82,44.79,44.8,160361.0,44.6599,44.6899,44.6599,44.6699,160361.0
2025-04-28 13:10:00,44.8,44.81,44.77,44.8,126060.0,44.6699,44.6799,44.64,44.6699,126060.0
2025-04-28 13:20:00,44.8,44.82,44.78,44.79,81622.0,44.6699,44.6899,44.65,44.6599,81622.0
2025-04-28 13:30:00,44.79,44.81,44.77,44.81,83380.0,44.6599,44.6799,44.64,44.6799,83380.0
2025-04-28 13:40:00,44.8,44.83,44.79,44.81,87571.0,44.6699,44.6998,44.6599,44.6799,87571.0
2025-04-28 13:50:00,44.81,44.84,44.81,44.84,49595.0,44.6799,44.7098,44.6799,44.7098,49595.0
2025-04-28 14:00:00,44.84,44.88,44.83,44.87,124067.0,44.7098,44.7497,44.6998,44.7397,124067.0
2025-04-28 14:10:00,44.87,44.88,44.86,44.88,110441.0,44.7397,44.7497,44.7297,44.7497,110441.0
2025-04-28 14:20:00,44.88,44.92,44.87,44.91,71796.0,44.7497,44.7896,44.7397,44.7796,71796.0
2025-04-28 14:30:00,44.91,44.92,44.89,44.91,91347.0,44.7796,44.7896,44.7597,44.7796,91347.0
2025-04-28 14:40:00,44.92,44.92,44.88,44.91,119960.0,44.7896,44.7896,44.7497,44.7796,119960.0
2025-04-28 14:50:00,44.91,44.92,44.89,44.9,134916.0,44.7796,44.7896,44.7597,44.7696,134916.0
2025-04-28 15:00:00,44.9,44.94,44.89,44.93,104293.0,44.7696,44.8095,44.7597,44.7995,104293.0
2025-04-28 15:10:00,44.93,44.93,44.91,44.93,101149.0,44.7995,44.7995,44.7796,44.7995,101149.0
2025-04-28 15:20:00,44.92,44.95,44.92,44.94,105361.0,44.7896,44.8195,44.7896,44.8095,105361.0
2025-04-28 15:30:00,44.94,44.95,44.93,44.95,149940.0,44.8095,44.8195,44.7995,44.8195,149940.0
2025-04-28 15:40:00,44.95,44.96,44.94,44.96,98838.0,44.8195,44.8295,44.8095,44.8295,98838.0
2025-04-28 15:50:00,44.96,44.99,44.96,44.98,240486.0,44.8295,44.8594,44.8295,44.8494,240486.0
2025-04-29 09:30:00,45.07,45.11,45.03,45.05,126377.0,44.9391,44.979,44.8992,44.9192,126377.0
2025-04-29 09:40:00,45.04,45.1,45.04,45.07,80598.0,44.9092,44.969,44.9092,44.9391,80598.0
2025-04-29 09:50:00,45.07,45.12,45.06,45.08,103000.0,44.9391,44.989,44.9292,44.9491,103000.0
2025-04-29 10:00:00,45.09,45.13,45.04,45.12,173574.0,44.9591,44.999,44.9092,44.989,173574.0
2025-04-29 10:10:00,45.12,45.17,45.1,45.14,150379.0,44.989,45.0388,44.969,45.0089,150379.0
2025-04-29 10:20:00,45.14,45.14,45.05,45.09,71403.0,45.0089,45.0089,44.9192,44.9591,71403.0
2025-04-29 10:30:00,45.08,45.14,45.08,45.12,54319.0,44.9491,45.0089,44.9491,44.989,54319.0
2025-04-29 10:40:00,45.13,45.14,45.11,45.12,32766.0,44.999,45.0089,44.979,44.989,32766.0
2025-04-29 10:50:00,45.11,45.15,45.09,45.13,38277.0,44.979,45.0189,44.9591,44.999,38277.0
2025-04-29 11:00:00,45.13,45.15,45.1,45.14,182061.0,44.999,45.0189,44.969,45.0089,182061.0
2025-04-29 11:10:00,45.14,45.15,45.11,45.11,29705.0,45.0089,45.0189,44.979,44.979,29705.0
2025-04-29 11:20:00,45.12,45.14,45.1,45.11,61812.0,44.989,45.0089,44.969,44.979,61812.0
2025-04-29 11:30:00,45.12,45.14,45.1,45.13,58316.0,44.989,45.0089,44.969,44.999,58316.0
2025-04-29 11:40:00,45.13,45.15,45.12,45.14,126204.0,44.999,45.0189,44.989,45.0089,126204.0
2025-04-29 11:50:00,45.14,45.15,45.09,45.09,163837.0,45.0089,45.0189,44.9591,44.9591,163837.0
2025-04-29 12:00:00,45.1,45.14,45.09,45.14,97662.0,44.969,45.0089,44.9591,45.0089,97662.0
2025-04-29 12:10:00,45.14,45.14,45.11,45.11,314117.0,45.0089,45.0089,44.979,44.979,314117.0
2025-04-29 12:20:00,45.11,45.13,45.1,45.13,78582.0,44.979,44.999,44.969,44.999,78582.0
2025-04-29 12:30:00,45.12,45.14,45.1,45.11,27101.0,44.989,45.0089,44.969,44.979,27101.0
2025-04-29 12:40:00,45.11,45.13,45.05,45.06,141596.0,44.979,44.999,44.9192,44.9292,141596.0
2025-04-29 12:50:00,45.07,45.08,45.03,45.04,143344.0,44.9391,44.9491,44.8992,44.9092,143344.0
2025-04-29 13:00:00,45.04,45.07,45.03,45.06,79236.0,44.9092,44.9391,44.8992,44.9292,79236.0
2025-04-29 13:10:00,45.06,45.1,45.03,45.09,56738.0,44.9292,44.969,44.8992,44.9591,56738.0
2025-04-29 13:20:00,45.1,45.13,45.1,45.12,172637.0,44.969,44.999,44.969,44.989,172637.0
2025-04-29 13:30:00,45.12,45.15,45.11,45.15,39867.0,44.989,45.0189,44.979,45.0189,39867.0
2025-04-29 13:40:00,45.15,45.2,45.14,45.19,124998.0,45.0189,45.0688,45.0089,45.0588,124998.0
2025-04-29 13:50:00,45.19,45.21,45.17,45.18,324284.0,45.0588,45.0787,45.0388,45.0488,324284.0
2025-04-29 14:00:00,45.18,45.2,45.16,45.18,126738.0,45.0488,45.0688,45.0289,45.0488,126738.0
2025-04-29 14:10:00,45.17,45.19,45.15,45.16,100074.0,45.0388,45.0588,45.0189,45.0289,100074.0
2025-04-29 14:20:00,45.15,45.18,45.15,45.18,60408.0,45.0189,45.0488,45.0189,45.0488,60408.0
2025-04-29 14:30:00,45.17,45.19,45.15,45.18,94882.0,45.0388,45.0588,45.0189,45.0488,94882.0
2025-04-29 14:40:00,45.18,45.18,45.15,45.15,70141.0,45.0488,45.0488,45.0189,45.0189,70141.0
2025-04-29 14:50:00,45.16,45.16,45.12,45.14,66670.0,45.0289,45.0289,44.989,45.0089,66670.0
2025-04-29 15:00:00,45.13,45.17,45.13,45.14,85186.0,44.999,45.0388,44.999,45.0089,85186.0
2025-04-29 15:10:00,45.15,45.17,45.14,45.14,92325.0,45.0189,45.0388,45.0089,45.0089,92325.0
2025-04-29 15:20:00,45.14,45.16,45.13,45.14,65794.0,45.0089,45.0289,44.999,45.0089,65794.0
2025-04-29 15:30:00,45.14,45.14,45.12,45.14,139503.0,45.0089,45.0089,44.989,45.0089,139503.0
2025-04-29 15:40:00,45.14,45.15,45.11,45.15,284270.0,45.0089,45.0189,44.979,45.0189,284270.0
2025-04-29 15:50:00,45.15,45.17,45.11,45.13,454654.0,45.0189,45.0388,44.979,44.999,454654.0
2025-04-30 09:30:00,45.09,45.13,44.94,44.95,563564.0,44.9591,44.999,44.8095,44.8195,563564.0
2025-04-30 09:40:00,44.95,44.98,44.9,44.97,163161.0,44.8195,44.8494,44.7696,44.8394,163161.0
2025-04-30 09:50:00,44.97,44.99,44.83,44.87,156199.0,44.8394,44.8594,44.6998,44.7397,156199.0
2025-04-30 10:00:00,44.87,44.92,44.84,44.91,189519.0,44.7397,44.7896,44.7098,44.7796,189519.0
2025-04-30 10:10:00,44.9,44.93,44.88,44.93,159000.0,44.7696,44.7995,44.7497,44.7995,159000.0
2025-04-30 10:20:00,44.93,44.97,44.91,44.96,221902.0,44.7995,44.8394,44.7796,44.8295,221902.0
2025-04-30 10:30:00,44.96,44.99,44.91,44.93,125562.0,44.8295,44.8594,44.7796,44.7995,125562.0
2025-04-30 10:40:00,44.93,44.96,44.91,44.93,119246.0,44.7995,44.8295,44.7796,44.7995,119246.0
2025-04-30 10:50:00,44.93,45.0,44.9,44.98,113900.0,44.7995,44.8693,44.7696,44.8494,113900.0
2025-04-30 11:00:00,44.98,45.02,44.97,45.02,151747.0,44.8494,44.8893,44.8394,44.8893,151747.0
2025-04-30 11:10:00,45.02,45.04,45.0,45.02,133006.0,44.8893,44.9092,44.8693,44.8893,133006.0
2025-04-30 11:20:00,45.02,45.04,44.98,45.0,72986.0,44.8893,44.9092,44.8494,44.8693,72986.0
2025-04-30 11:30:00,44.99,45.02,44.96,45.0,124054.0,44.8594,44.8893,44.8295,44.8693,124054.0
2025-04-30 11:40:00,44.99,45.01,44.95,44.98,258745.0,44.8594,44.8793,44.8195,44.8494,258745.0
2025-04-30 11:50:00,44.98,45.0,44.97,45.0,101039.0,44.8494,44.8693,44.8394,44.8693,101039.0
2025-04-30 12:00:00,45.0,45.03,44.98,45.01,369557.0,44.8693,44.8992,44.8494,44.8793,369557.0
2025-04-30 12:10:00,45.01,45.02,44.98,44.99,99405.0,44.8793,44.8893,44.8494,44.8594,99405.0
2025-04-30 12:20:00,44.99,44.99,44.94,44.95,91256.0,44.8594,44.8594,44.8095,44.8195,91256.0
2025-04-30 12:30:00,44.95,44.99,44.93,44.98,86208.0,44.8195,44.8594,44.7995,44.8494,86208.0
2025-04-30 12:40:00,44.98,44.99,44.97,44.97,94498.0,44.8494,44.8594,44.8394,44.8394,94498.0
2025-04-30 12:50:00,44.98,45.0,44.97,44.98,71930.0,44.8494,44.8693,44.8394,44.8494,71930.0
2025-04-30 13:00:00,44.98,45.01,44.96,44.97,90143.0,44.8494,44.8793,44.8295,44.8394,90143.0
2025-04-30 13:10:00,44.96,44.98,44.93,44.97,136636.0,44.8295,44.8494,44.7995,44.8394,136636.0
2025-04-30 13:20:00,44.96,45.04,44.96,45.03,63279.0,44.8295,44.9092,44.8295,44.8992,63279.0
2025-04-30 13:30:00,45.04,45.08,45.03,45.06,125941.0,44.9092,44.9491,44.8992,44.9292,125941.0
2025-04-30 13:40:00,45.05,45.15,45.05,45.14,1698964.0,44.9192,45.0189,44.9192,45.0089,1698964.0
2025-04-30 13:50:00,45.14,45.16,45.13,45.13,411583.0,45.0089,45.0289,44.999,44.999,411583.0
2025-04-30 14:00:00,45.14,45.29,45.1,45.18,695162.0,45.0089,45.1585,44.969,45.0488,695162.0
2025-04-30 14:10:00,45.19,45.25,45.17,45.23,358690.0,45.0588,45.1186,45.0388,45.0987,358690.0
2025-04-30 14:20:00,45.23,45.24,45.13,45.16,804993.0,45.0987,45.1086,44.999,45.0289,804993.0
2025-04-30 14:30:00,45.16,45.19,45.13,45.14,814201.0,45.0289,45.0588,44.999,45.0089,814201.0
2025-04-30 14:40:00,45.14,45.19,45.11,45.18,603025.0,45.0089,45.0588,44.979,45.0488,603025.0
2025-04-30 14:50:00,45.18,45.19,45.15,45.15,457460.0,45.0488,45.0588,45.0189,45.0189,457460.0
2025-04-30 15:00:00,45.16,45.18,45.16,45.17,404298.0,45.0289,45.0488,45.0289,45.0388,404298.0
2025-04-30 15:10:00,45.18,45.2,45.17,45.19,607137.0,45.0488,45.0688,45.0388,45.0588,607137.0
2025-04-30 15:20:00,45.18,45.21,45.16,45.18,1512135.0,45.0488,45.0787,45.0289,45.0488,1512135.0
2025-04-30 15:30:00,45.18,45.2,45.16,45.19,1631231.0,45.0488,45.0688,45.0289,45.0588,1631231.0
2025-04-30 15:40:00,45.18,45.26,45.18,45.26,1809259.0,45.0488,45.1286,45.0488,45.1286,1809259.0
2025-04-30 15:50:00,45.26,45.35,45.22,45.23,3373516.0,45.1286,45.2183,45.0887,45.0987,3373516.0
2025-05-01 09:30:00,45.46,45.46,45.33,45.4,641101.0,45.328,45.328,45.1984,45.2682,641101.0
2025-05-01 09:40:00,45.41,45.47,45.39,45.44,159263.0,45.2781,45.338,45.2582,45.3081,159263.0
2025-05-01 09:50:00,45.45,45.45,45.27,45.3,191689.0,45.318,45.318,45.1386,45.1685,191689.0
2025-05-01 10:00:00,45.29,45.37,45.27,45.29,221789.0,45.1585,45.2383,45.1386,45.1585,221789.0
2025-05-01 10:10:00,45.29,45.34,45.27,45.31,129060.0,45.1585,45.2083,45.1386,45.1784,129060.0
2025-05-01 10:20:00,45.31,45.38,45.31,45.37,238223.0,45.1784,45.2482,45.1784,45.2383,238223.0
2025-05-01 10:30:00,45.37,45.37,45.3,45.37,62389.0,45.2383,45.2383,45.1685,45.2383,62389.0
2025-05-01 10:40:00,45.37,45.37,45.32,45.33,66849.0,45.2383,45.2383,45.1884,45.1984,66849.0
2025-05-01 10:50:00,45.33,45.4,45.3,45.39,1132111.0,45.1984,45.2682,45.1685,45.2582,1132111.0
2025-05-01 11:00:00,45.39,45.43,45.37,45.39,61729.0,45.2582,45.2981,45.2383,45.2582,61729.0
2025-05-01 11:10:00,45.39,45.45,45.38,45.43,353493.0,45.2582,45.318,45.2482,45.2981,353493.0
2025-05-01 11:20:00,45.43,45.43,45.38,45.41,96799.0,45.2981,45.2981,45.2482,45.2781,96799.0
2025-05-01 11:30:00,45.41,45.42,45.37,45.38,112687.0,45.2781,45.2881,45.2383,45.2482,112687.0
2025-05-01 11:40:00,45.38,45.39,45.33,45.34,122542.0,45.2482,45.2582,45.1984,45.2083,122542.0
2025-05-01 11:50:00,45.34,45.35,45.27,45.29,62290.0,45.2083,45.2183,45.1386,45.1585,62290.0
2025-05-01 12:00:00,45.29,45.31,45.26,45.3,70429.0,45.1585,45.1784,45.1286,45.1685,70429.0
2025-05-01 12:10:00,45.3,45.31,45.23,45.28,67824.0,45.1685,45.1784,45.0987,45.1485,67824.0
2025-05-01 12:20:00,45.27,45.3,45.25,45.28,30474.0,45.1386,45.1685,45.1186,45.1485,30474.0
2025-05-01 12:30:00,45.29,45.32,45.28,45.31,58106.0,45.1585,45.1884,45.1485,45.1784,58106.0
2025-05-01 12:40:00,45.3,45.31,45.27,45.28,57169.0,45.1685,45.1784,45.1386,45.1485,57169.0
2025-05-01 12:50:00,45.28,45.3,45.25,45.27,138140.0,45.1485,45.1685,45.1186,45.1386,138140.0
2025-05-01 13:00:00,45.27,45.35,45.26,45.35,60497.0,45.1386,45.2183,45.1286,45.2183,60497.0
2025-05-01 13:10:00,45.34,45.38,45.34,45.37,29702.0,45.2083,45.2482,45.2083,45.2383,29702.0
2025-05-01 13:20:00,45.37,45.37,45.33,45.34,92478.0,45.2383,45.2383,45.1984,45.2083,92478.0
2025-05-01 13:30:00,45.34,45.36,45.33,45.34,93906.0,45.2083,45.2283,45.1984,45.2083,93906.0
2025-05-01 13:40:00,45.33,45.34,45.3,45.34,89170.0,45.1984,45.2083,45.1685,45.2083,89170.0
2025-05-01 13:50:00,45.34,45.35,45.32,45.34,370183.0,45.2083,45.2183,45.1884,45.2083,370183.0
2025-05-01 14:00:00,45.34,45.4,45.33,45.4,162370.0,45.2083,45.2682,45.1984,45.2682,162370.0
2025-05-01 14:10:00,45.4,45.43,45.38,45.42,270706.0,45.2682,45.2981,45.2482,45.2881,270706.0
2025-05-01 14:20:00,45.42,45.43,45.4,45.43,255767.0,45.2881,45.2981,45.2682,45.2981,255767.0
2025-05-01 14:30:00,45.43,45.47,45.42,45.47,148220.0,45.2981,45.338,45.2881,45.338,148220.0
2025-05-01 14:40:00,45.46,45.51,45.45,45.48,325395.0,45.328,45.3779,45.318,45.3479,325395.0
2025-05-01 14:50:00,45.48,45.49,45.45,45.45,145994.0,45.3479,45.3579,45.318,45.318,145994.0
2025-05-01 15:00:00,45.46,45.46,45.43,45.44,238884.0,45.328,45.328,45.2981,45.3081,238884.0
2025-05-01 15:10:00,45.44,45.44,45.41,45.42,268130.0,45.3081,45.3081,45.2781,45.2881,268130.0
2025-05-01 15:20:00,45.43,45.44,45.42,45.43,366682.0,45.2981,45.3081,45.2881,45.2981,366682.0
2025-05-01 15:30:00,45.44,45.44,45.39,45.4,398924.0,45.3081,45.3081,45.2582,45.2682,398924.0
2025-05-01 15:40:00,45.4,45.4,45.37,45.39,586525.0,45.2682,45.2682,45.2383,45.2582,586525.0
2025-05-01 15:50:00,45.39,45.39,45.21,45.23,2055766.0,45.2582,45.2582,45.0787,45.0987,2055766.0
2025-05-02 09:30:00,46.41,46.55,46.38,46.48,768189.0,46.2752,46.4148,46.2453,46.345,768189.0
2025-05-02 09:40:00,46.49,46.51,46.41,46.43,214349.0,46.355,46.375,46.2752,46.2952,214349.0
2025-05-02 09:50:00,46.42,46.44,46.35,46.37,618503.0,46.2852,46.3052,46.2154,46.2354,618503.0
2025-05-02 10:00:00,46.37,46.4,46.34,46.38,330206.0,46.2354,46.2653,46.2054,46.2453,330206.0
2025-05-02 10:10:00,46.38,46.41,46.36,46.39,329218.0,46.2453,46.2752,46.2254,46.2553,329218.0
2025-05-02 10:20:00,46.39,46.41,46.33,46.4,389273.0,46.2553,46.2752,46.1955,46.2653,389273.0
2025-05-02 10:30:00,46.4,46.41,46.35,46.41,284783.0,46.2653,46.2752,46.2154,46.2752,284783.0
2025-05-02 10:40:00,46.41,46.42,46.37,46.38,208004.0,46.2752,46.2852,46.2354,46.2453,208004.0
2025-05-02 10:50:00,46.39,46.43,46.37,46.42,102772.0,46.2553,46.2952,46.2354,46.2852,102772.0
2025-05-02 11:00:00,46.43,46.43,46.38,46.39,373324.0,46.2952,46.2952,46.2453,46.2553,373324.0
2025-05-02 11:10:00,46.39,46.41,46.37,46.38,148634.0,46.2553,46.2752,46.2354,46.2453,148634.0
2025-05-02 11:20:00,46.37,46.37,46.29,46.3,172707.0,46.2354,46.2354,46.1556,46.1656,172707.0
2025-05-02 11:30:00,46.3,46.33,46.29,46.33,213237.0,46.1656,46.1955,46.1556,46.1955,213237.0
2025-05-02 11:40:00,46.33,46.33,46.31,46.32,282046.0,46.1955,46.1955,46.1755,46.1855,282046.0
2025-05-02 11:50:00,46.32,46.33,46.28,46.33,394136.0,46.1855,46.1955,46.1456,46.1955,394136.0
2025-05-02 12:00:00,46.33,46.5,46.32,46.44,860014.0,46.1955,46.365,46.1855,46.3052,860014.0
2025-05-02 12:10:00,46.44,46.48,46.42,46.46,286834.0,46.3052,46.345,46.2852,46.3251,286834.0
2025-05-02 12:20:00,46.47,46.47,46.43,46.44,122184.0,46.3351,46.3351,46.2952,46.3052,122184.0
2025-05-02 12:30:00,46.44,46.48,46.42,46.48,65970.0,46.3052,46.345,46.2852,46.345,65970.0
2025-05-02 12:40:00,46.48,46.49,46.46,46.48,97506.0,46.345,46.355,46.3251,46.345,97506.0
2025-05-02 12:50:00,46.48,46.48,46.44,46.45,109108.0,46.345,46.345,46.3052,46.3151,109108.0
2025-05-02 13:00:00,46.44,46.45,46.41,46.41,99253.0,46.3052,46.3151,46.2752,46.2752,99253.0
2025-05-02 13:10:00,46.41,46.42,46.38,46.41,94606.0,46.2752,46.2852,46.2453,46.2752,94606.0
2025-05-02 13:20:00,46.41,46.45,46.4,46.45,78456.0,46.2752,46.3151,46.2653,46.3151,78456.0
2025-05-02 13:30:00,46.45,46.47,46.44,46.46,78917.0,46.3151,46.3351,46.3052,46.3251,78917.0
2025-05-02 13:40:00,46.45,46.46,46.41,46.45,110985.0,46.3151,46.3251,46.2752,46.3151,110985.0
2025-05-02 13:50:00,46.44,46.45,46.41,46.41,70153.0,46.3052,46.3151,46.2752,46.2752,70153.0
2025-05-02 14:00:00,46.42,46.45,46.42,46.44,55371.0,46.2852,46.3151,46.2852,46.3052,55371.0
2025-05-02 14:10:00,46.45,46.47,46.43,46.43,148718.0,46.3151,46.3351,46.2952,46.2952,148718.0
2025-05-02 14:20:00,46.43,46.46,46.43,46.44,144556.0,46.2952,46.3251,46.2952,46.3052,144556.0
2025-05-02 14:30:00,46.45,46.46,46.43,46.45,75027.0,46.3151,46.3251,46.2952,46.3151,75027.0
2025-05-02 14:40:00,46.46,46.46,46.4,46.41,90953.0,46.3251,46.3251,46.2653,46.2752,90953.0
2025-05-02 14:50:00,46.41,46.43,46.4,46.43,142640.0,46.2752,46.2952,46.2653,46.2952,142640.0
2025-05-02 15:00:00,46.43,46.46,46.42,46.46,348616.0,46.2952,46.3251,46.2852,46.3251,348616.0
2025-05-02 15:10:00,46.46,46.48,46.44,46.48,135343.0,46.3251,46.345,46.3052,46.345,135343.0
2025-05-02 15:20:00,46.48,46.51,46.47,46.5,178699.0,46.345,46.375,46.3351,46.365,178699.0
2025-05-02 15:30:00,46.5,46.5,46.47,46.48,230926.0,46.365,46.365,46.3351,46.345,230926.0
2025-05-02 15:40:00,46.48,46.49,46.45,46.46,261280.0,46.345,46.355,46.3151,46.3251,261280.0
2025-05-02 15:50:00,46.46,46.48,46.43,46.44,634302.0,46.3251,46.345,46.2952,46.3052,634302.0
2025-05-05 09:30:00,46.84,46.94,46.81,46.89,397948.0,46.704,46.8037,46.6741,46.7538,397948.0
2025-05-05 09:40:00,46.9,46.95,46.84,46.91,103277.0,46.7638,46.8137,46.704,46.7738,103277.0
2025-05-05 09:50:00,46.91,46.92,46.84,46.86,134272.0,46.7738,46.7838,46.704,46.7239,134272.0
2025-05-05 10:00:00,46.87,46.93,46.87,46.91,385111.0,46.7339,46.7937,46.7339,46.7738,385111.0
2025-05-05 10:10:00,46.91,46.94,46.87,46.93,185549.0,46.7738,46.8037,46.7339,46.7937,185549.0
2025-05-05 10:20:00,46.93,46.94,46.88,46.92,208659.0,46.7937,46.8037,46.7439,46.7838,208659.0
2025-05-05 10:30:00,46.93,46.93,46.86,46.91,214192.0,46.7937,46.7937,46.7239,46.7738,214192.0
2025-05-05 10:40:00,46.93,46.95,46.92,46.95,151527.0,46.7937,46.8137,46.7838,46.8137,151527.0
2025-05-05 10:50:00,46.95,46.97,46.94,46.97,348318.0,46.8137,46.8336,46.8037,46.8336,348318.0
2025-05-05 11:00:00,46.97,46.97,46.91,46.91,125256.0,46.8336,46.8336,46.7738,46.7738,125256.0
2025-05-05 11:10:00,46.91,46.98,46.91,46.98,148746.0,46.7738,46.8436,46.7738,46.8436,148746.0
2025-05-05 11:20:00,46.98,47.0,46.96,46.97,95374.0,46.8436,46.8635,46.8236,46.8336,95374.0
2025-05-05 11:30:00,46.97,46.98,46.93,46.94,44318.0,46.8336,46.8436,46.7937,46.8037,44318.0
2025-05-05 11:40:00,46.94,46.95,46.91,46.93,95618.0,46.8037,46.8137,46.7738,46.7937,95618.0
2025-05-05 11:50:00,46.93,46.95,46.92,46.93,79721.0,46.7937,46.8137,46.7838,46.7937,79721.0
2025-05-05 12:00:00,46.93,46.95,46.9,46.91,76530.0,46.7937,46.8137,46.7638,46.7738,76530.0
2025-05-05 12:10:00,46.91,46.92,46.89,46.91,131726.0,46.7738,46.7838,46.7538,46.7738,131726.0
2025-05-05 12:20:00,46.91,46.92,46.89,46.9,101583.0,46.7738,46.7838,46.7538,46.7638,101583.0
2025-05-05 12:30:00,46.91,46.93,46.9,46.91,191186.0,46.7738,46.7937,46.7638,46.7738,191186.0
2025-05-05 12:40:00,46.91,46.92,46.89,46.9,43426.0,46.7738,46.7838,46.7538,46.7638,43426.0
2025-05-05 12:50:00,46.9,46.91,46.88,46.89,213884.0,46.7638,46.7738,46.7439,46.7538,213884.0
2025-05-05 13:00:00,46.89,46.89,46.86,46.88,88913.0,46.7538,46.7538,46.7239,46.7439,88913.0
2025-05-05 13:10:00,46.87,46.89,46.86,46.89,90144.0,46.7339,46.7538,46.7239,46.7538,90144.0
2025-05-05 13:20:00,46.89,46.9,46.87,46.88,64382.0,46.7538,46.7638,46.7339,46.7439,64382.0
2025-05-05 13:30:00,46.88,46.91,46.88,46.89,101775.0,46.7439,46.7738,46.7439,46.7538,101775.0
2025-05-05 13:40:00,46.89,46.92,46.88,46.91,94811.0,46.7538,46.7838,46.7439,46.7738,94811.0
2025-05-05 13:50:00,46.91,46.92,46.9,46.91,74321.0,46.7738,46.7838,46.7638,46.7738,74321.0
2025-05-05 14:00:00,46.91,46.92,46.89,46.91,79208.0,46.7738,46.7838,46.7538,46.7738,79208.0
2025-05-05 14:10:00,46.92,46.94,46.91,46.93,171536.0,46.7838,46.8037,46.7738,46.7937,171536.0
2025-05-05 14:20:00,46.93,46.93,46.91,46.91,52606.0,46.7937,46.7937,46.7738,46.7738,52606.0
2025-05-05 14:30:00,46.92,46.94,46.92,46.94,66889.0,46.7838,46.8037,46.7838,46.8037,66889.0
2025-05-05 14:40:00,46.94,46.94,46.91,46.93,63410.0,46.8037,46.8037,46.7738,46.7937,63410.0
2025-05-05 14:50:00,46.93,46.94,46.9,46.91,79061.0,46.7937,46.8037,46.7638,46.7738,79061.0
2025-05-05 15:00:00,46.91,46.93,46.88,46.91,62097.0,46.7738,46.7937,46.7439,46.7738,62097.0
2025-05-05 15:10:00,46.91,46.93,46.89,46.93,163276.0,46.7738,46.7937,46.7538,46.7937,163276.0
2025-05-05 15:20:00,46.93,46.93,46.9,46.91,306437.0,46.7937,46.7937,46.7638,46.7738,306437.0
2025-05-05 15:30:00,46.91,46.92,46.89,46.9,164539.0,46.7738,46.7838,46.7538,46.7638,164539.0
2025-05-05 15:40:00,46.89,46.91,46.85,46.87,192777.0,46.7538,46.7738,46.714,46.7339,192777.0
2025-05-05 15:50:00,46.86,46.88,46.8,46.82,384959.0,46.7239,46.7439,46.6641,46.6841,384959.0
2025-05-06 09:30:00,46.42,46.57,46.42,46.54,321442.0,46.2852,46.4348,46.2852,46.4049,321442.0
2025-05-06 09:40:00,46.54,46.57,46.5,46.53,278468.0,46.4049,46.4348,46.365,46.3949,278468.0
2025-05-06 09:50:00,46.53,46.53,46.46,46.5,78834.0,46.3949,46.3949,46.3251,46.365,78834.0
2025-05-06 10:00:00,46.5,46.57,46.49,46.57,1782946.0,46.365,46.4348,46.355,46.4348,1782946.0
2025-05-06 10:10:00,46.57,46.61,46.56,46.59,397475.0,46.4348,46.4747,46.4248,46.4547,397475.0
2025-05-06 10:20:00,46.59,46.64,46.58,46.61,496225.0,46.4547,46.5046,46.4447,46.4747,496225.0
2025-05-06 10:30:00,46.61,46.67,46.59,46.66,155356.0,46.4747,46.5345,46.4547,46.5245,155356.0
2025-05-06 10:40:00,46.66,46.69,46.62,46.69,138833.0,46.5245,46.5544,46.4846,46.5544,138833.0
2025-05-06 10:50:00,46.69,46.69,46.61,46.62,174095.0,46.5544,46.5544,46.4747,46.4846,174095.0
2025-05-06 11:00:00,46.62,46.67,46.61,46.66,463566.0,46.4846,46.5345,46.4747,46.5245,463566.0
2025-05-06 11:10:00,46.65,46.69,46.65,46.68,135698.0,46.5145,46.5544,46.5145,46.5445,135698.0
2025-05-06 11:20:00,46.68,46.7,46.66,46.66,245768.0,46.5445,46.5644,46.5245,46.5245,245768.0
2025-05-06 11:30:00,46.66,46.69,46.63,46.69,181394.0,46.5245,46.5544,46.4946,46.5544,181394.0
2025-05-06 11:40:00,46.69,46.69,46.63,46.66,114300.0,46.5544,46.5544,46.4946,46.5245,114300.0
2025-05-06 11:50:00,46.66,46.67,46.63,46.65,44347.0,46.5245,46.5345,46.4946,46.5145,44347.0
2025-05-06 12:00:00,46.65,46.66,46.62,46.63,166738.0,46.5145,46.5245,46.4846,46.4946,166738.0
2025-05-06 12:10:00,46.64,46.75,46.63,46.72,377496.0,46.5046,46.6143,46.4946,46.5843,377496.0
2025-05-06 12:20:00,46.72,46.73,46.65,46.68,248023.0,46.5843,46.5943,46.5145,46.5445,248023.0
2025-05-06 12:30:00,46.68,46.7,46.66,46.69,91136.0,46.5445,46.5644,46.5245,46.5544,91136.0
2025-05-06 12:40:00,46.68,46.69,46.62,46.64,89310.0,46.5445,46.5544,46.4846,46.5046,89310.0
2025-05-06 12:50:00,46.63,46.63,46.58,46.58,80772.0,46.4946,46.4946,46.4447,46.4447,80772.0
2025-05-06 13:00:00,46.59,46.67,46.59,46.66,107980.0,46.4547,46.5345,46.4547,46.5245,107980.0
2025-05-06 13:10:00,46.66,46.67,46.64,46.66,91991.0,46.5245,46.5345,46.5046,46.5245,91991.0
2025-05-06 13:20:00,46.65,46.66,46.61,46.63,88378.0,46.5145,46.5245,46.4747,46.4946,88378.0
2025-05-06 13:30:00,46.64,46.65,46.6,46.6,72832.0,46.5046,46.5145,46.4647,46.4647,72832.0
2025-05-06 13:40:00,46.59,46.6,46.55,46.57,102985.0,46.4547,46.4647,46.4148,46.4348,102985.0
2025-05-06 13:50:00,46.56,46.6,46.56,46.58,72257.0,46.4248,46.4647,46.4248,46.4447,72257.0
2025-05-06 14:00:00,46.58,46.64,46.58,46.59,147947.0,46.4447,46.5046,46.4447,46.4547,147947.0
2025-05-06 14:10:00,46.59,46.6,46.56,46.57,106783.0,46.4547,46.4647,46.4248,46.4348,106783.0
2025-05-06 14:20:00,46.58,46.62,46.57,46.62,65556.0,46.4447,46.4846,46.4348,46.4846,65556.0
2025-05-06 14:30:00,46.62,46.64,46.61,46.62,140226.0,46.4846,46.5046,46.4747,46.4846,140226.0
2025-05-06 14:40:00,46.63,46.63,46.59,46.6,103601.0,46.4946,46.4946,46.4547,46.4647,103601.0
2025-05-06 14:50:00,46.61,46.64,46.59,46.64,255568.0,46.4747,46.5046,46.4547,46.5046,255568.0
2025-05-06 15:00:00,46.64,46.65,46.61,46.61,201942.0,46.5046,46.5145,46.4747,46.4747,201942.0
2025-05-06 15:10:00,46.62,46.63,46.6,46.61,173857.0,46.4846,46.4946,46.4647,46.4747,173857.0
2025-05-06 15:20:00,46.61,46.64,46.6,46.64,169883.0,46.4747,46.5046,46.4647,46.5046,169883.0
2025-05-06 15:30:00,46.64,46.65,46.62,46.64,235608.0,46.5046,46.5145,46.4846,46.5046,235608.0
2025-05-06 15:40:00,46.64,46.65,46.62,46.63,258073.0,46.5046,46.5145,46.4846,46.4946,258073.0
2025-05-06 15:50:00,46.63,46.63,46.55,46.56,282716.0,46.4946,46.4946,46.4148,46.4248,282716.0
2025-05-07 09:30:00,46.24,46.3,46.1,46.13,228051.0,46.1057,46.1656,45.9661,45.9961,228051.0
2025-05-07 09:40:00,46.13,46.15,46.09,46.09,263501.0,45.9961,46.016,45.9562,45.9562,263501.0
2025-05-07 09:50:00,46.1,46.15,46.09,46.15,64120.0,45.9661,46.016,45.9562,46.016,64120.0
2025-05-07 10:00:00,46.15,46.18,46.13,46.16,236030.0,46.016,46.0459,45.9961,46.026,236030.0
2025-05-07 10:10:00,46.16,46.17,46.13,46.16,248588.0,46.026,46.0359,45.9961,46.026,248588.0
2025-05-07 10:20:00,46.16,46.21,46.14,46.19,135452.0,46.026,46.0758,46.006,46.0559,135452.0
2025-05-07 10:30:00,46.19,46.22,46.18,46.21,62858.0,46.0559,46.0858,46.0459,46.0758,62858.0
2025-05-07 10:40:00,46.21,46.21,46.18,46.18,128418.0,46.0758,46.0758,46.0459,46.0459,128418.0
2025-05-07 10:50:00,46.18,46.19,46.11,46.12,118142.0,46.0459,46.0559,45.9761,45.9861,118142.0
2025-05-07 11:00:00,46.13,46.16,46.1,46.14,87470.0,45.9961,46.026,45.9661,46.006,87470.0
2025-05-07 11:10:00,46.15,46.16,46.11,46.14,75727.0,46.016,46.026,45.9761,46.006,75727.0
2025-05-07 11:20:00,46.13,46.14,46.1,46.11,101171.0,45.9961,46.006,45.9661,45.9761,101171.0
2025-05-07 11:30:00,46.11,46.13,46.07,46.09,393105.0,45.9761,45.9961,45.9362,45.9562,393105.0
2025-05-07 11:40:00,46.09,46.11,46.06,46.07,53649.0,45.9562,45.9761,45.9263,45.9362,53649.0
2025-05-07 11:50:00,46.06,46.12,46.06,46.1,108171.0,45.9263,45.9861,45.9263,45.9661,108171.0
2025-05-07 12:00:00,46.1,46.1,46.05,46.08,60613.0,45.9661,45.9661,45.9163,45.9462,60613.0
2025-05-07 12:10:00,46.07,46.1,46.06,46.08,203182.0,45.9362,45.9661,45.9263,45.9462,203182.0
2025-05-07 12:20:00,46.09,46.09,46.03,46.04,84244.0,45.9562,45.9562,45.8963,45.9063,84244.0
2025-05-07 12:30:00,46.04,46.09,46.04,46.08,102912.0,45.9063,45.9562,45.9063,45.9462,102912.0
2025-05-07 12:40:00,46.09,46.13,46.08,46.12,114060.0,45.9562,45.9961,45.9462,45.9861,114060.0
2025-05-07 12:50:00,46.13,46.14,46.11,46.14,81242.0,45.9961,46.006,45.9761,46.006,81242.0
2025-05-07 13:00:00,46.13,46.14,46.11,46.14,80077.0,45.9961,46.006,45.9761,46.006,80077.0
2025-05-07 13:10:00,46.14,46.16,46.12,46.12,38968.0,46.006,46.026,45.9861,45.9861,38968.0
2025-05-07 13:20:00,46.13,46.15,46.1,46.13,33693.0,45.9961,46.016,45.9661,45.9961,33693.0
2025-05-07 13:30:00,46.14,46.14,46.09,46.11,137689.0,46.006,46.006,45.9562,45.9761,137689.0
2025-05-07 13:40:00,46.11,46.12,46.09,46.12,43093.0,45.9761,45.9861,45.9562,45.9861,43093.0
2025-05-07 13:50:00,46.12,46.12,46.03,46.05,317452.0,45.9861,45.9861,45.8963,45.9163,317452.0
2025-05-07 14:00:00,46.05,46.1,45.95,45.95,247716.0,45.9163,45.9661,45.8166,45.8166,247716.0
2025-05-07 14:10:00,45.96,46.0,45.94,45.97,70905.0,45.8265,45.8664,45.8066,45.8365,70905.0
2025-05-07 14:20:00,45.98,46.04,45.98,46.01,76663.0,45.8465,45.9063,45.8465,45.8764,76663.0
2025-05-07 14:30:00,46.01,46.13,45.99,46.08,192060.0,45.8764,45.9961,45.8565,45.9462,192060.0
2025-05-07 14:40:00,46.1,46.12,45.95,45.99,176714.0,45.9661,45.9861,45.8166,45.8565,176714.0
2025-05-07 14:50:00,46.0,46.12,45.96,46.09,218329.0,45.8664,45.9861,45.8265,45.9562,218329.0
2025-05-07 15:00:00,46.1,46.1,46.03,46.05,214126.0,45.9661,45.9661,45.8963,45.9163,214126.0
2025-05-07 15:10:00,46.05,46.06,45.97,46.02,124261.0,45.9163,45.9263,45.8365,45.8864,124261.0
2025-05-07 15:20:00,46.02,46.03,45.93,45.94,106862.0,45.8864,45.8963,45.7966,45.8066,106862.0
2025-05-07 15:30:00,45.94,45.99,45.93,45.96,94328.0,45.8066,45.8565,45.7966,45.8265,94328.0
2025-05-07 15:40:00,45.97,46.19,45.95,46.07,481604.0,45.8365,46.0559,45.8166,45.9362,481604.0
2025-05-07 15:50:00,46.07,46.1,46.0,46.01,327661.0,45.9362,45.9661,45.8664,45.8764,327661.0
2025-05-08 09:30:00,46.14,46.18,45.96,45.96,257691.0,46.006,46.0459,45.8265,45.8265,257691.0
2025-05-08 09:40:00,45.97,46.02,45.96,46.02,582763.0,45.8365,45.8864,45.8265,45.8864,582763.0
2025-05-08 09:50:00,46.02,46.05,46.0,46.05,217511.0,45.8864,45.9163,45.8664,45.9163,217511.0
2025-05-08 10:00:00,46.05,46.08,46.02,46.03,152745.0,45.9163,45.9462,45.8864,45.8963,152745.0
2025-05-08 10:10:00,46.03,46.04,46.0,46.02,198525.0,45.8963,45.9063,45.8664,45.8864,198525.0
2025-05-08 10:20:00,46.02,46.07,46.02,46.03,305791.0,45.8864,45.9362,45.8864,45.8963,305791.0
2025-05-08 10:30:00,46.04,46.06,46.02,46.03,347287.0,45.9063,45.9263,45.8864,45.8963,347287.0
2025-05-08 10:40:00,46.02,46.03,45.99,46.0,406792.0,45.8864,45.8963,45.8565,45.8664,406792.0
2025-05-08 10:50:00,46.0,46.02,45.93,45.95,326601.0,45.8664,45.8864,45.7966,45.8166,326601.0
2025-05-08 11:00:00,45.95,46.01,45.94,46.01,186378.0,45.8166,45.8764,45.8066,45.8764,186378.0
2025-05-08 11:10:00,46.01,46.01,45.97,45.98,249215.0,45.8764,45.8764,45.8365,45.8465,249215.0
2025-05-08 11:20:00,45.98,46.1,45.97,46.07,628026.0,45.8465,45.9661,45.8365,45.9362,628026.0
2025-05-08 11:30:00,46.07,46.12,46.04,46.12,150200.0,45.9362,45.9861,45.9063,45.9861,150200.0
2025-05-08 11:40:00,46.13,46.21,46.13,46.16,116046.0,45.9961,46.0758,45.9961,46.026,116046.0
2025-05-08 11:50:00,46.16,46.17,46.11,46.11,199082.0,46.026,46.0359,45.9761,45.9761,199082.0
2025-05-08 12:00:00,46.11,46.12,46.09,46.12,162373.0,45.9761,45.9861,45.9562,45.9861,162373.0
2025-05-08 12:10:00,46.12,46.12,46.05,46.07,215184.0,45.9861,45.9861,45.9163,45.9362,215184.0
2025-05-08 12:20:00,46.07,46.07,46.03,46.05,282641.0,45.9362,45.9362,45.8963,45.9163,282641.0
2025-05-08 12:30:00,46.05,46.1,46.05,46.08,116354.0,45.9163,45.9661,45.9163,45.9462,116354.0
2025-05-08 12:40:00,46.08,46.14,46.07,46.12,122602.0,45.9462,46.006,45.9362,45.9861,122602.0
2025-05-08 12:50:00,46.12,46.16,46.11,46.16,266927.0,45.9861,46.026,45.9761,46.026,266927.0
2025-05-08 13:00:00,46.15,46.15,46.1,46.11,112485.0,46.016,46.016,45.9661,45.9761,112485.0
2025-05-08 13:10:00,46.1,46.11,46.07,46.09,184416.0,45.9661,45.9761,45.9362,45.9562,184416.0
2025-05-08 13:20:00,46.09,46.1,46.06,46.07,741868.0,45.9562,45.9661,45.9263,45.9362,741868.0
2025-05-08 13:30:00,46.08,46.09,46.02,46.04,105427.0,45.9462,45.9562,45.8864,45.9063,105427.0
2025-05-08 13:40:00,46.04,46.05,46.01,46.02,38596.0,45.9063,45.9163,45.8764,45.8864,38596.0
2025-05-08 13:50:00,46.03,46.03,45.95,45.95,86099.0,45.8963,45.8963,45.8166,45.8166,86099.0
2025-05-08 14:00:00,45.96,46.01,45.95,46.01,229261.0,45.8265,45.8764,45.8166,45.8764,229261.0
2025-05-08 14:10:00,46.01,46.01,45.99,46.0,104067.0,45.8764,45.8764,45.8565,45.8664,104067.0
2025-05-08 14:20:00,45.99,46.0,45.96,45.97,36901.0,45.8565,45.8664,45.8265,45.8365,36901.0
2025-05-08 14:30:00,45.97,45.99,45.96,45.99,153466.0,45.8365,45.8565,45.8265,45.8565,153466.0
2025-05-08 14:40:00,45.99,46.0,45.98,45.99,255714.0,45.8565,45.8664,45.8465,45.8565,255714.0
2025-05-08 14:50:00,45.99,46.0,45.97,45.98,236805.0,45.8565,45.8664,45.8365,45.8465,236805.0
2025-05-08 15:00:00,45.99,45.99,45.95,45.95,442502.0,45.8565,45.8565,45.8166,45.8166,442502.0
2025-05-08 15:10:00,45.96,45.96,45.94,45.96,383100.0,45.8265,45.8265,45.8066,45.8265,383100.0
2025-05-08 15:20:00,45.97,46.09,45.96,46.05,733922.0,45.8365,45.9562,45.8265,45.9163,733922.0
2025-05-08 15:30:00,46.04,46.05,46.02,46.02,246284.0,45.9063,45.9163,45.8864,45.8864,246284.0
2025-05-08 15:40:00,46.03,46.03,45.98,45.98,296346.0,45.8963,45.8963,45.8465,45.8465,296346.0
2025-05-08 15:50:00,45.98,45.99,45.91,45.93,861934.0,45.8465,45.8565,45.7767,45.7966,861934.0
2025-05-09 09:30:00,46.45,46.52,46.42,46.48,253954.0,46.3151,46.3849,46.2852,46.345,253954.0
2025-05-09 09:40:00,46.49,46.49,46.44,46.47,118519.0,46.355,46.355,46.3052,46.3351,118519.0
2025-05-09 09:50:00,46.48,46.48,46.38,46.41,181323.0,46.345,46.345,46.2453,46.2752,181323.0
2025-05-09 10:00:00,46.41,46.41,46.36,46.39,186846.0,46.2752,46.2752,46.2254,46.2553,186846.0
2025-05-09 10:10:00,46.39,46.39,46.33,46.34,105648.0,46.2553,46.2553,46.1955,46.2054,105648.0
2025-05-09 10:20:00,46.34,46.34,46.3,46.33,240790.0,46.2054,46.2054,46.1656,46.1955,240790.0
2025-05-09 10:30:00,46.33,46.37,46.26,46.28,117680.0,46.1955,46.2354,46.1257,46.1456,117680.0
2025-05-09 10:40:00,46.29,46.34,46.27,46.33,103084.0,46.1556,46.2054,46.1356,46.1955,103084.0
2025-05-09 10:50:00,46.33,46.33,46.27,46.33,74981.0,46.1955,46.1955,46.1356,46.1955,74981.0
2025-05-09 11:00:00,46.33,46.35,46.31,46.34,104110.0,46.1955,46.2154,46.1755,46.2054,104110.0
2025-05-09 11:10:00,46.34,46.34,46.31,46.32,78600.0,46.2054,46.2054,46.1755,46.1855,78600.0
2025-05-09 11:20:00,46.31,46.31,46.27,46.29,312952.0,46.1755,46.1755,46.1356,46.1556,312952.0
2025-05-09 11:30:00,46.29,46.33,46.27,46.28,134613.0,46.1556,46.1955,46.1356,46.1456,134613.0
2025-05-09 11:40:00,46.29,46.3,46.27,46.28,157542.0,46.1556,46.1656,46.1356,46.1456,157542.0
2025-05-09 11:50:00,46.29,46.31,46.28,46.3,223961.0,46.1556,46.1755,46.1456,46.1656,223961.0
2025-05-09 12:00:00,46.3,46.3,46.21,46.22,105191.0,46.1656,46.1656,46.0758,46.0858,105191.0
2025-05-09 12:10:00,46.21,46.28,46.2,46.27,79674.0,46.0758,46.1456,46.0659,46.1356,79674.0
2025-05-09 12:20:00,46.28,46.28,46.24,46.24,122440.0,46.1456,46.1456,46.1057,46.1057,122440.0
2025-05-09 12:30:00,46.24,46.28,46.24,46.26,62033.0,46.1057,46.1456,46.1057,46.1257,62033.0
2025-05-09 12:40:00,46.25,46.26,46.22,46.23,107167.0,46.1157,46.1257,46.0858,46.0958,107167.0
2025-05-09 12:50:00,46.23,46.25,46.21,46.21,54089.0,46.0958,46.1157,46.0758,46.0758,54089.0
2025-05-09 13:00:00,46.21,46.22,46.19,46.22,50118.0,46.0758,46.0858,46.0559,46.0858,50118.0
2025-05-09 13:10:00,46.22,46.24,46.2,46.23,188605.0,46.0858,46.1057,46.0659,46.0958,188605.0
2025-05-09 13:20:00,46.23,46.25,46.17,46.23,303227.0,46.0958,46.1157,46.0359,46.0958,303227.0
2025-05-09 13:30:00,46.24,46.25,46.21,46.25,90624.0,46.1057,46.1157,46.0758,46.1157,90624.0
2025-05-09 13:40:00,46.24,46.27,46.24,46.27,78105.0,46.1057,46.1356,46.1057,46.1356,78105.0
2025-05-09 13:50:00,46.27,46.29,46.25,46.29,273201.0,46.1356,46.1556,46.1157,46.1556,273201.0
2025-05-09 14:00:00,46.28,46.29,46.26,46.27,102899.0,46.1456,46.1556,46.1257,46.1356,102899.0
2025-05-09 14:10:00,46.26,46.27,46.23,46.25,106416.0,46.1257,46.1356,46.0958,46.1157,106416.0
2025-05-09 14:20:00,46.25,46.27,46.24,46.25,82125.0,46.1157,46.1356,46.1057,46.1157,82125.0
2025-05-09 14:30:00,46.25,46.28,46.25,46.26,150822.0,46.1157,46.1456,46.1157,46.1257,150822.0
2025-05-09 14:40:00,46.25,46.27,46.25,46.26,61954.0,46.1157,46.1356,46.1157,46.1257,61954.0
2025-05-09 14:50:00,46.27,46.27,46.25,46.25,131541.0,46.1356,46.1356,46.1157,46.1157,131541.0
2025-05-09 15:00:00,46.26,46.28,46.25,46.28,134902.0,46.1257,46.1456,46.1157,46.1456,134902.0
2025-05-09 15:10:00,46.28,46.29,46.25,46.26,201829.0,46.1456,46.1556,46.1157,46.1257,201829.0
2025-05-09 15:20:00,46.27,46.27,46.24,46.25,339588.0,46.1356,46.1356,46.1057,46.1157,339588.0
2025-05-09 15:30:00,46.25,46.26,46.22,46.24,163353.0,46.1157,46.1257,46.0858,46.1057,163353.0
2025-05-09 15:40:00,46.25,46.25,46.22,46.23,154560.0,46.1157,46.1157,46.0858,46.0958,154560.0
2025-05-09 15:50:00,46.23,46.26,46.23,46.24,526456.0,46.0958,46.1257,46.0958,46.1057,526456.0
2025-05-12 09:30:00,47.3,47.42,47.24,47.25,584414.0,47.1627,47.2823,47.1028,47.1128,584414.0
2025-05-12 09:40:00,47.25,47.29,47.17,47.2,176098.0,47.1128,47.1527,47.033,47.0629,176098.0
2025-05-12 09:50:00,47.2,47.25,47.14,47.15,187732.0,47.0629,47.1128,47.0031,47.0131,187732.0
2025-05-12 10:00:00,47.15,47.26,47.13,47.23,323033.0,47.0131,47.1228,46.9932,47.0929,323033.0
2025-05-12 10:10:00,47.23,47.27,47.22,47.26,247698.0,47.0929,47.1327,47.0829,47.1228,247698.0
2025-05-12 10:20:00,47.26,47.27,47.16,47.17,247579.0,47.1228,47.1327,47.0231,47.033,247579.0
2025-05-12 10:30:00,47.18,47.19,47.11,47.19,323167.0,47.043,47.053,46.9732,47.053,323167.0
2025-05-12 10:40:00,47.2,47.23,47.18,47.23,264067.0,47.0629,47.0929,47.043,47.0929,264067.0
2025-05-12 10:50:00,47.23,47.24,47.2,47.2,302564.0,47.0929,47.1028,47.0629,47.0629,302564.0
2025-05-12 11:00:00,47.21,47.23,47.18,47.2,393138.0,47.0729,47.0929,47.043,47.0629,393138.0
2025-05-12 11:10:00,47.2,47.25,47.2,47.23,271902.0,47.0629,47.1128,47.0629,47.0929,271902.0
2025-05-12 11:20:00,47.24,47.25,47.18,47.2,753206.0,47.1028,47.1128,47.043,47.0629,753206.0
2025-05-12 11:30:00,47.2,47.25,47.19,47.22,173979.0,47.0629,47.1128,47.053,47.0829,173979.0
2025-05-12 11:40:00,47.22,47.22,47.19,47.2,149324.0,47.0829,47.0829,47.053,47.0629,149324.0
2025-05-12 11:50:00,47.2,47.21,47.16,47.19,124390.0,47.0629,47.0729,47.0231,47.053,124390.0
2025-05-12 12:00:00,47.19,47.24,47.18,47.21,191367.0,47.053,47.1028,47.043,47.0729,191367.0
2025-05-12 12:10:00,47.21,47.22,47.18,47.2,148024.0,47.0729,47.0829,47.043,47.0629,148024.0
2025-05-12 12:20:00,47.19,47.23,47.18,47.21,131184.0,47.053,47.0929,47.043,47.0729,131184.0
2025-05-12 12:30:00,47.22,47.26,47.22,47.26,48139.0,47.0829,47.1228,47.0829,47.1228,48139.0
2025-05-12 12:40:00,47.25,47.3,47.24,47.28,249725.0,47.1128,47.1627,47.1028,47.1427,249725.0
2025-05-12 12:50:00,47.27,47.29,47.25,47.28,127583.0,47.1327,47.1527,47.1128,47.1427,127583.0
2025-05-12 13:00:00,47.28,47.29,47.26,47.29,123325.0,47.1427,47.1527,47.1228,47.1527,123325.0
2025-05-12 13:10:00,47.28,47.29,47.26,47.28,99256.0,47.1427,47.1527,47.1228,47.1427,99256.0
2025-05-12 13:20:00,47.28,47.28,47.24,47.25,90708.0,47.1427,47.1427,47.1028,47.1128,90708.0
2025-05-12 13:30:00,47.24,47.26,47.23,47.24,134489.0,47.1028,47.1228,47.0929,47.1028,134489.0
2025-05-12 13:40:00,47.23,47.27,47.22,47.26,126779.0,47.0929,47.1327,47.0829,47.1228,126779.0
2025-05-12 13:50:00,47.27,47.27,47.22,47.23,89368.0,47.1327,47.1327,47.0829,47.0929,89368.0
2025-05-12 14:00:00,47.23,47.26,47.22,47.25,176414.0,47.0929,47.1228,47.0829,47.1128,176414.0
2025-05-12 14:10:00,47.24,47.26,47.22,47.26,180748.0,47.1028,47.1228,47.0829,47.1228,180748.0
2025-05-12 14:20:00,47.26,47.28,47.25,47.27,241119.0,47.1228,47.1427,47.1128,47.1327,241119.0
2025-05-12 14:30:00,47.28,47.28,47.25,47.27,139516.0,47.1427,47.1427,47.1128,47.1327,139516.0
2025-05-12 14:40:00,47.27,47.29,47.26,47.29,124621.0,47.1327,47.1527,47.1228,47.1527,124621.0
2025-05-12 14:50:00,47.29,47.3,47.27,47.27,173736.0,47.1527,47.1627,47.1327,47.1327,173736.0
2025-05-12 15:00:00,47.27,47.3,47.25,47.29,76125.0,47.1327,47.1627,47.1128,47.1527,76125.0
2025-05-12 15:10:00,47.29,47.3,47.25,47.29,116007.0,47.1527,47.1627,47.1128,47.1527,116007.0
2025-05-12 15:20:00,47.29,47.31,47.27,47.28,110157.0,47.1527,47.1726,47.1327,47.1427,110157.0
2025-05-12 15:30:00,47.28,47.3,47.26,47.27,94484.0,47.1427,47.1627,47.1228,47.1327,94484.0
2025-05-12 15:40:00,47.28,47.28,47.24,47.27,129383.0,47.1427,47.1427,47.1028,47.1327,129383.0
2025-05-12 15:50:00,47.27,47.3,47.25,47.3,375429.0,47.1327,47.1627,47.1128,47.1627,375429.0
2025-05-13 09:30:00,47.07,47.18,47.01,47.16,328212.0,46.9333,47.043,46.8735,47.0231,328212.0
2025-05-13 09:40:00,47.16,47.18,47.12,47.12,101538.0,47.0231,47.043,46.9832,46.9832,101538.0
2025-05-13 09:50:00,47.13,47.15,47.11,47.12,246923.0,46.9932,47.0131,46.9732,46.9832,246923.0
2025-05-13 10:00:00,47.12,47.16,47.11,47.14,218329.0,46.9832,47.0231,46.9732,47.0031,218329.0
2025-05-13 10:10:00,47.13,47.23,47.13,47.2,281368.0,46.9932,47.0929,46.9932,47.0629,281368.0
2025-05-13 10:20:00,47.21,47.22,47.18,47.21,150076.0,47.0729,47.0829,47.043,47.0729,150076.0
2025-05-13 10:30:00,47.21,47.29,47.2,47.29,249633.0,47.0729,47.1527,47.0629,47.1527,249633.0
2025-05-13 10:40:00,47.3,47.31,47.25,47.3,309320.0,47.1627,47.1726,47.1128,47.1627,309320.0
2025-05-13 10:50:00,47.3,47.38,47.3,47.37,124754.0,47.1627,47.2424,47.1627,47.2325,124754.0
2025-05-13 11:00:00,47.38,47.4,47.35,47.38,125831.0,47.2424,47.2624,47.2125,47.2424,125831.0
2025-05-13 11:10:00,47.39,47.41,47.37,47.4,153829.0,47.2524,47.2723,47.2325,47.2624,153829.0
2025-05-13 11:20:00,47.4,47.43,47.38,47.43,212593.0,47.2624,47.2923,47.2424,47.2923,212593.0
2025-05-13 11:30:00,47.42,47.46,47.41,47.43,217159.0,47.2823,47.3222,47.2723,47.2923,217159.0
2025-05-13 11:40:00,47.43,47.47,47.42,47.46,235124.0,47.2923,47.3322,47.2823,47.3222,235124.0
2025-05-13 11:50:00,47.45,47.47,47.43,47.47,184495.0,47.3122,47.3322,47.2923,47.3322,184495.0
2025-05-13 12:00:00,47.45,47.46,47.42,47.43,163755.0,47.3122,47.3222,47.2823,47.2923,163755.0
2025-05-13 12:10:00,47.43,47.46,47.42,47.42,133554.0,47.2923,47.3222,47.2823,47.2823,133554.0
2025-05-13 12:20:00,47.42,47.46,47.41,47.45,165068.0,47.2823,47.3222,47.2723,47.3122,165068.0
2025-05-13 12:30:00,47.45,47.49,47.44,47.48,185291.0,47.3122,47.3521,47.3023,47.3421,185291.0
2025-05-13 12:40:00,47.48,47.5,47.48,47.48,102297.0,47.3421,47.3621,47.3421,47.3421,102297.0
2025-05-13 12:50:00,47.49,47.51,47.47,47.49,135152.0,47.3521,47.372,47.3322,47.3521,135152.0
2025-05-13 13:00:00,47.5,47.5,47.47,47.49,133823.0,47.3621,47.3621,47.3322,47.3521,133823.0
2025-05-13 13:10:00,47.48,47.51,47.46,47.49,115908.0,47.3421,47.372,47.3222,47.3521,115908.0
2025-05-13 13:20:00,47.49,47.5,47.48,47.48,77877.0,47.3521,47.3621,47.3421,47.3421,77877.0
2025-05-13 13:30:00,47.48,47.52,47.47,47.47,150133.0,47.3421,47.382,47.3322,47.3322,150133.0
2025-05-13 13:40:00,47.48,47.51,47.47,47.5,232819.0,47.3421,47.372,47.3322,47.3621,232819.0
2025-05-13 13:50:00,47.5,47.51,47.45,47.46,150199.0,47.3621,47.372,47.3122,47.3222,150199.0
2025-05-13 14:00:00,47.46,47.47,47.44,47.46,107365.0,47.3222,47.3322,47.3023,47.3222,107365.0
2025-05-13 14:10:00,47.46,47.49,47.45,47.48,70878.0,47.3222,47.3521,47.3122,47.3421,70878.0
2025-05-13 14:20:00,47.49,47.49,47.46,47.46,124825.0,47.3521,47.3521,47.3222,47.3222,124825.0
2025-05-13 14:30:00,47.46,47.49,47.46,47.48,117127.0,47.3222,47.3521,47.3222,47.3421,117127.0
2025-05-13 14:40:00,47.48,47.49,47.47,47.48,131811.0,47.3421,47.3521,47.3322,47.3421,131811.0
2025-05-13 14:50:00,47.48,47.51,47.47,47.51,192948.0,47.3421,47.372,47.3322,47.372,192948.0
2025-05-13 15:00:00,47.5,47.51,47.49,47.5,256371.0,47.3621,47.372,47.3521,47.3621,256371.0
2025-05-13 15:10:00,47.5,47.52,47.49,47.52,207937.0,47.3621,47.382,47.3521,47.382,207937.0
2025-05-13 15:20:00,47.51,47.53,47.51,47.53,335456.0,47.372,47.392,47.372,47.392,335456.0
2025-05-13 15:30:00,47.52,47.52,47.51,47.52,237599.0,47.382,47.382,47.372,47.382,237599.0
2025-05-13 15:40:00,47.52,47.52,47.47,47.47,405711.0,47.382,47.382,47.3322,47.3322,405711.0
2025-05-13 15:50:00,47.48,47.49,47.37,47.37,910793.0,47.3421,47.3521,47.2325,47.2325,910793.0
2025-05-14 09:30:00,47.83,47.85,47.72,47.73,536546.0,47.6911,47.7111,47.5814,47.5914,536546.0
2025-05-14 09:40:00,47.73,47.77,47.67,47.71,380177.0,47.5914,47.6313,47.5316,47.5715,380177.0
2025-05-14 09:50:00,47.71,47.74,47.68,47.73,456563.0,47.5715,47.6014,47.5416,47.5914,456563.0
2025-05-14 10:00:00,47.73,47.8,47.7,47.76,543844.0,47.5914,47.6612,47.5615,47.6213,543844.0
2025-05-14 10:10:00,47.76,47.79,47.74,47.76,492866.0,47.6213,47.6512,47.6014,47.6213,492866.0
2025-05-14 10:20:00,47.75,47.82,47.74,47.82,228581.0,47.6114,47.6811,47.6014,47.6811,228581.0
2025-05-14 10:30:00,47.82,47.82,47.77,47.79,254005.0,47.6811,47.6811,47.6313,47.6512,254005.0
2025-05-14 10:40:00,47.78,47.82,47.77,47.81,275826.0,47.6413,47.6811,47.6313,47.6712,275826.0
2025-05-14 10:50:00,47.82,47.83,47.8,47.81,227869.0,47.6811,47.6911,47.6612,47.6712,227869.0
2025-05-14 11:00:00,47.8,47.81,47.73,47.76,257392.0,47.6612,47.6712,47.5914,47.6213,257392.0
2025-05-14 11:10:00,47.75,47.78,47.73,47.78,129195.0,47.6114,47.6413,47.5914,47.6413,129195.0
2025-05-14 11:20:00,47.78,47.85,47.77,47.84,162433.0,47.6413,47.7111,47.6313,47.7011,162433.0
2025-05-14 11:30:00,47.84,47.86,47.8,47.8,269222.0,47.7011,47.721,47.6612,47.6612,269222.0
2025-05-14 11:40:00,47.8,47.81,47.77,47.8,133405.0,47.6612,47.6712,47.6313,47.6612,133405.0
2025-05-14 11:50:00,47.79,47.8,47.77,47.8,211734.0,47.6512,47.6612,47.6313,47.6612,211734.0
2025-05-14 12:00:00,47.8,47.82,47.77,47.82,172702.0,47.6612,47.6811,47.6313,47.6811,172702.0
2025-05-14 12:10:00,47.82,47.82,47.78,47.79,72545.0,47.6811,47.6811,47.6413,47.6512,72545.0
2025-05-14 12:20:00,47.79,47.81,47.76,47.78,98906.0,47.6512,47.6712,47.6213,47.6413,98906.0
2025-05-14 12:30:00,47.78,47.82,47.77,47.79,119943.0,47.6413,47.6811,47.6313,47.6512,119943.0
2025-05-14 12:40:00,47.79,47.79,47.68,47.74,320405.0,47.6512,47.6512,47.5416,47.6014,320405.0
2025-05-14 12:50:00,47.74,47.77,47.74,47.76,107444.0,47.6014,47.6313,47.6014,47.6213,107444.0
2025-05-14 13:00:00,47.76,47.77,47.74,47.76,110734.0,47.6213,47.6313,47.6014,47.6213,110734.0
2025-05-14 13:10:00,47.76,47.76,47.72,47.73,127820.0,47.6213,47.6213,47.5814,47.5914,127820.0
2025-05-14 13:20:00,47.73,47.73,47.67,47.72,174122.0,47.5914,47.5914,47.5316,47.5814,174122.0
2025-05-14 13:30:00,47.72,47.74,47.7,47.72,82920.0,47.5814,47.6014,47.5615,47.5814,82920.0
2025-05-14 13:40:00,47.71,47.74,47.71,47.73,158105.0,47.5715,47.6014,47.5715,47.5914,158105.0
2025-05-14 13:50:00,47.73,47.75,47.72,47.75,127084.0,47.5914,47.6114,47.5814,47.6114,127084.0
2025-05-14 14:00:00,47.75,47.75,47.7,47.71,89986.0,47.6114,47.6114,47.5615,47.5715,89986.0
2025-05-14 14:10:00,47.71,47.71,47.68,47.71,249001.0,47.5715,47.5715,47.5416,47.5715,249001.0
2025-05-14 14:20:00,47.71,47.71,47.67,47.68,93558.0,47.5715,47.5715,47.5316,47.5416,93558.0
2025-05-14 14:30:00,47.68,47.74,47.68,47.72,292841.0,47.5416,47.6014,47.5416,47.5814,292841.0
2025-05-14 14:40:00,47.72,47.74,47.71,47.73,71596.0,47.5814,47.6014,47.5715,47.5914,71596.0
2025-05-14 14:50:00,47.73,47.74,47.71,47.72,134683.0,47.5914,47.6014,47.5715,47.5814,134683.0
2025-05-14 15:00:00,47.72,47.72,47.68,47.71,288637.0,47.5814,47.5814,47.5416,47.5715,288637.0
2025-05-14 15:10:00,47.71,47.74,47.7,47.72,152878.0,47.5715,47.6014,47.5615,47.5814,152878.0
2025-05-14 15:20:00,47.71,47.73,47.69,47.72,153167.0,47.5715,47.5914,47.5515,47.5814,153167.0
2025-05-14 15:30:00,47.72,47.72,47.68,47.7,142905.0,47.5814,47.5814,47.5416,47.5615,142905.0
2025-05-14 15:40:00,47.7,47.71,47.67,47.71,264166.0,47.5615,47.5715,47.5316,47.5715,264166.0
2025-05-14 15:50:00,47.71,47.76,47.71,47.75,509144.0,47.5715,47.6213,47.5715,47.6114,509144.0
2025-05-15 09:30:00,47.76,47.76,47.59,47.66,314840.0,47.6213,47.6213,47.4518,47.5216,314840.0
2025-05-15 09:40:00,47.66,47.67,47.54,47.55,161062.0,47.5216,47.5316,47.402,47.4119,161062.0
2025-05-15 09:50:00,47.55,47.61,47.54,47.55,229761.0,47.4119,47.4718,47.402,47.4119,229761.0
2025-05-15 10:00:00,47.55,47.61,47.53,47.58,241794.0,47.4119,47.4718,47.392,47.4418,241794.0
2025-05-15 10:10:00,47.58,47.6,47.55,47.59,224075.0,47.4418,47.4618,47.4119,47.4518,224075.0
2025-05-15 10:20:00,47.59,47.61,47.55,47.56,95940.0,47.4518,47.4718,47.4119,47.4219,95940.0
2025-05-15 10:30:00,47.55,47.56,47.48,47.53,389022.0,47.4119,47.4219,47.3421,47.392,389022.0
2025-05-15 10:40:00,47.53,47.55,47.51,47.53,162199.0,47.392,47.4119,47.372,47.392,162199.0
2025-05-15 10:50:00,47.52,47.56,47.5,47.52,175919.0,47.382,47.4219,47.3621,47.382,175919.0
2025-05-15 11:00:00,47.52,47.56,47.51,47.55,121869.0,47.382,47.4219,47.372,47.4119,121869.0
2025-05-15 11:10:00,47.55,47.62,47.55,47.6,202555.0,47.4119,47.4817,47.4119,47.4618,202555.0
2025-05-15 11:20:00,47.61,47.62,47.58,47.61,175190.0,47.4718,47.4817,47.4418,47.4718,175190.0
2025-05-15 11:30:00,47.6,47.61,47.58,47.61,198492.0,47.4618,47.4718,47.4418,47.4718,198492.0
2025-05-15 11:40:00,47.61,47.66,47.61,47.64,255876.0,47.4718,47.5216,47.4718,47.5017,255876.0
2025-05-15 11:50:00,47.64,47.67,47.62,47.67,96205.0,47.5017,47.5316,47.4817,47.5316,96205.0
2025-05-15 12:00:00,47.67,47.67,47.64,47.66,135326.0,47.5316,47.5316,47.5017,47.5216,135326.0
2025-05-15 12:10:00,47.66,47.66,47.63,47.64,97295.0,47.5216,47.5216,47.4917,47.5017,97295.0
2025-05-15 12:20:00,47.63,47.64,47.61,47.63,69199.0,47.4917,47.5017,47.4718,47.4917,69199.0
2025-05-15 12:30:00,47.63,47.66,47.61,47.66,114188.0,47.4917,47.5216,47.4718,47.5216,114188.0
2025-05-15 12:40:00,47.66,47.66,47.64,47.66,53669.0,47.5216,47.5216,47.5017,47.5216,53669.0
2025-05-15 12:50:00,47.66,47.68,47.64,47.68,92706.0,47.5216,47.5416,47.5017,47.5416,92706.0
2025-05-15 13:00:00,47.68,47.7,47.66,47.68,115926.0,47.5416,47.5615,47.5216,47.5416,115926.0
2025-05-15 13:10:00,47.68,47.68,47.65,47.68,90516.0,47.5416,47.5416,47.5116,47.5416,90516.0
2025-05-15 13:20:00,47.68,47.69,47.65,47.66,159907.0,47.5416,47.5515,47.5116,47.5216,159907.0
2025-05-15 13:30:00,47.65,47.67,47.64,47.66,87363.0,47.5116,47.5316,47.5017,47.5216,87363.0
2025-05-15 13:40:00,47.66,47.67,47.64,47.65,54745.0,47.5216,47.5316,47.5017,47.5116,54745.0
2025-05-15 13:50:00,47.64,47.66,47.63,47.65,61922.0,47.5017,47.5216,47.4917,47.5116,61922.0
2025-05-15 14:00:00,47.64,47.67,47.63,47.66,165378.0,47.5017,47.5316,47.4917,47.5216,165378.0
2025-05-15 14:10:00,47.66,47.67,47.62,47.63,196009.0,47.5216,47.5316,47.4817,47.4917,196009.0
2025-05-15 14:20:00,47.62,47.63,47.61,47.62,91219.0,47.4817,47.4917,47.4718,47.4817,91219.0
2025-05-15 14:30:00,47.63,47.66,47.62,47.66,111446.0,47.4917,47.5216,47.4817,47.5216,111446.0
2025-05-15 14:40:00,47.66,47.67,47.63,47.65,58830.0,47.5216,47.5316,47.4917,47.5116,58830.0
2025-05-15 14:50:00,47.65,47.66,47.63,47.64,117502.0,47.5116,47.5216,47.4917,47.5017,117502.0
2025-05-15 15:00:00,47.65,47.68,47.64,47.64,109295.0,47.5116,47.5416,47.5017,47.5017,109295.0
2025-05-15 15:10:00,47.65,47.67,47.64,47.64,170832.0,47.5116,47.5316,47.5017,47.5017,170832.0
2025-05-15 15:20:00,47.65,47.65,47.6,47.62,129566.0,47.5116,47.5116,47.4618,47.4817,129566.0
2025-05-15 15:30:00,47.62,47.67,47.62,47.65,122150.0,47.4817,47.5316,47.4817,47.5116,122150.0
2025-05-15 15:40:00,47.64,47.68,47.63,47.66,238284.0,47.5017,47.5416,47.4917,47.5216,238284.0
2025-05-15 15:50:00,47.67,47.72,47.66,47.72,611918.0,47.5316,47.5814,47.5216,47.5814,611918.0
2025-05-16 09:30:00,47.61,47.67,47.6,47.63,266368.0,47.4718,47.5316,47.4618,47.4917,266368.0
2025-05-16 09:40:00,47.64,47.64,47.59,47.63,122089.0,47.5017,47.5017,47.4518,47.4917,122089.0
2025-05-16 09:50:00,47.63,47.7,47.63,47.7,107518.0,47.4917,47.5615,47.4917,47.5615,107518.0
2025-05-16 10:00:00,47.7,47.7,47.62,47.66,176407.0,47.5615,47.5615,47.4817,47.5216,176407.0
2025-05-16 10:10:00,47.66,47.67,47.64,47.66,218944.0,47.5216,47.5316,47.5017,47.5216,218944.0
2025-05-16 10:20:00,47.66,47.69,47.62,47.63,250549.0,47.5216,47.5515,47.4817,47.4917,250549.0
2025-05-16 10:30:00,47.63,47.63,47.58,47.59,253144.0,47.4917,47.4917,47.4418,47.4518,253144.0
2025-05-16 10:40:00,47.58,47.59,47.53,47.55,206089.0,47.4418,47.4518,47.392,47.4119,206089.0
2025-05-16 10:50:00,47.56,47.58,47.54,47.57,150638.0,47.4219,47.4418,47.402,47.4319,150638.0
2025-05-16 11:00:00,47.58,47.59,47.55,47.55,248076.0,47.4418,47.4518,47.4119,47.4119,248076.0
2025-05-16 11:10:00,47.55,47.59,47.55,47.57,128549.0,47.4119,47.4518,47.4119,47.4319,128549.0
2025-05-16 11:20:00,47.57,47.6,47.55,47.59,171371.0,47.4319,47.4618,47.4119,47.4518,171371.0
2025-05-16 11:30:00,47.59,47.62,47.58,47.59,184068.0,47.4518,47.4817,47.4418,47.4518,184068.0
2025-05-16 11:40:00,47.59,47.63,47.59,47.61,155772.0,47.4518,47.4917,47.4518,47.4718,155772.0
2025-05-16 11:50:00,47.62,47.62,47.58,47.58,66964.0,47.4817,47.4817,47.4418,47.4418,66964.0
2025-05-16 12:00:00,47.58,47.62,47.58,47.59,102807.0,47.4418,47.4817,47.4418,47.4518,102807.0
2025-05-16 12:10:00,47.59,47.63,47.59,47.62,34110.0,47.4518,47.4917,47.4518,47.4817,34110.0
2025-05-16 12:20:00,47.63,47.64,47.62,47.62,54721.0,47.4917,47.5017,47.4817,47.4817,54721.0
2025-05-16 12:30:00,47.62,47.65,47.62,47.63,94291.0,47.4817,47.5116,47.4817,47.4917,94291.0
2025-05-16 12:40:00,47.63,47.64,47.61,47.63,158675.0,47.4917,47.5017,47.4718,47.4917,158675.0
2025-05-16 12:50:00,47.62,47.65,47.61,47.64,62996.0,47.4817,47.5116,47.4718,47.5017,62996.0
2025-05-16 13:00:00,47.64,47.67,47.63,47.66,80870.0,47.5017,47.5316,47.4917,47.5216,80870.0
2025-05-16 13:10:00,47.65,47.68,47.64,47.68,83534.0,47.5116,47.5416,47.5017,47.5416,83534.0
2025-05-16 13:20:00,47.67,47.7,47.67,47.69,34465.0,47.5316,47.5615,47.5316,47.5515,34465.0
2025-05-16 13:30:00,47.69,47.69,47.66,47.66,31338.0,47.5515,47.5515,47.5216,47.5216,31338.0
2025-05-16 13:40:00,47.66,47.68,47.65,47.68,249870.0,47.5216,47.5416,47.5116,47.5416,249870.0
2025-05-16 13:50:00,47.68,47.68,47.64,47.66,46511.0,47.5416,47.5416,47.5017,47.5216,46511.0
2025-05-16 14:00:00,47.67,47.69,47.66,47.68,79899.0,47.5316,47.5515,47.5216,47.5416,79899.0
2025-05-16 14:10:00,47.68,47.7,47.67,47.7,51146.0,47.5416,47.5615,47.5316,47.5615,51146.0
2025-05-16 14:20:00,47.69,47.72,47.69,47.71,46470.0,47.5515,47.5814,47.5515,47.5715,46470.0
2025-05-16 14:30:00,47.71,47.71,47.69,47.71,296623.0,47.5715,47.5715,47.5515,47.5715,296623.0
2025-05-16 14:40:00,47.7,47.74,47.7,47.73,112159.0,47.5615,47.6014,47.5615,47.5914,112159.0
2025-05-16 14:50:00,47.73,47.74,47.72,47.72,53970.0,47.5914,47.6014,47.5814,47.5814,53970.0
2025-05-16 15:00:00,47.73,47.76,47.72,47.73,170175.0,47.5914,47.6213,47.5814,47.5914,170175.0
2025-05-16 15:10:00,47.73,47.74,47.71,47.72,210128.0,47.5914,47.6014,47.5715,47.5814,210128.0
2025-05-16 15:20:00,47.73,47.73,47.71,47.72,163396.0,47.5914,47.5914,47.5715,47.5814,163396.0
2025-05-16 15:30:00,47.71,47.74,47.71,47.73,413553.0,47.5715,47.6014,47.5715,47.5914,413553.0
2025-05-16 15:40:00,47.73,47.73,47.71,47.73,51465.0,47.5914,47.5914,47.5715,47.5914,51465.0
2025-05-16 15:50:00,47.73,47.74,47.69,47.73,301007.0,47.5914,47.6014,47.5515,47.5914,301007.0
2025-05-19 09:30:00,47.51,47.59,47.49,47.59,322007.0,47.372,47.4518,47.3521,47.4518,322007.0
2025-05-19 09:40:00,47.59,47.63,47.57,47.62,178278.0,47.4518,47.4917,47.4319,47.4817,178278.0
2025-05-19 09:50:00,47.62,47.65,47.6,47.64,167992.0,47.4817,47.5116,47.4618,47.5017,167992.0
2025-05-19 10:00:00,47.64,47.69,47.62,47.69,389408.0,47.5017,47.5515,47.4817,47.5515,389408.0
2025-05-19 10:10:00,47.69,47.72,47.67,47.72,242202.0,47.5515,47.5814,47.5316,47.5814,242202.0
2025-05-19 10:20:00,47.72,47.74,47.66,47.69,207368.0,47.5814,47.6014,47.5216,47.5515,207368.0
2025-05-19 10:30:00,47.69,47.72,47.68,47.72,231076.0,47.5515,47.5814,47.5416,47.5814,231076.0
2025-05-19 10:40:00,47.72,47.74,47.7,47.7,226954.0,47.5814,47.6014,47.5615,47.5615,226954.0
2025-05-19 10:50:00,47.71,47.74,47.7,47.73,226647.0,47.5715,47.6014,47.5615,47.5914,226647.0
2025-05-19 11:00:00,47.73,47.76,47.72,47.75,287346.0,47.5914,47.6213,47.5814,47.6114,287346.0
2025-05-19 11:10:00,47.75,47.81,47.75,47.8,172158.0,47.6114,47.6712,47.6114,47.6612,172158.0
2025-05-19 11:20:00,47.8,47.82,47.8,47.82,185602.0,47.6612,47.6811,47.6612,47.6811,185602.0
2025-05-19 11:30:00,47.82,47.86,47.81,47.86,180966.0,47.6811,47.721,47.6712,47.721,180966.0
2025-05-19 11:40:00,47.86,47.88,47.82,47.83,210070.0,47.721,47.741,47.6811,47.6911,210070.0
2025-05-19 11:50:00,47.83,47.84,47.81,47.82,89760.0,47.6911,47.7011,47.6712,47.6811,89760.0
2025-05-19 12:00:00,47.83,47.85,47.81,47.84,76848.0,47.6911,47.7111,47.6712,47.7011,76848.0
2025-05-19 12:10:00,47.84,47.87,47.84,47.84,118140.0,47.7011,47.731,47.7011,47.7011,118140.0
2025-05-19 12:20:00,47.84,47.88,47.84,47.88,106576.0,47.7011,47.741,47.7011,47.741,106576.0
2025-05-19 12:30:00,47.88,47.88,47.83,47.84,92615.0,47.741,47.741,47.6911,47.7011,92615.0
2025-05-19 12:40:00,47.84,47.86,47.83,47.86,154022.0,47.7011,47.721,47.6911,47.721,154022.0
2025-05-19 12:50:00,47.86,47.87,47.85,47.86,54252.0,47.721,47.731,47.7111,47.721,54252.0
2025-05-19 13:00:00,47.86,47.91,47.85,47.91,158727.0,47.721,47.7709,47.7111,47.7709,158727.0
2025-05-19 13:10:00,47.91,47.91,47.87,47.88,61319.0,47.7709,47.7709,47.731,47.741,61319.0
2025-05-19 13:20:00,47.88,47.89,47.87,47.88,103866.0,47.741,47.7509,47.731,47.741,103866.0
2025-05-19 13:30:00,47.88,47.9,47.87,47.87,120057.0,47.741,47.7609,47.731,47.731,120057.0
2025-05-19 13:40:00,47.88,47.88,47.85,47.86,104763.0,47.741,47.741,47.7111,47.721,104763.0
2025-05-19 13:50:00,47.86,47.88,47.85,47.86,66016.0,47.721,47.741,47.7111,47.721,66016.0
2025-05-19 14:00:00,47.86,47.87,47.85,47.86,79887.0,47.721,47.731,47.7111,47.721,79887.0
2025-05-19 14:10:00,47.86,47.87,47.83,47.84,90222.0,47.721,47.731,47.6911,47.7011,90222.0
2025-05-19 14:20:00,47.84,47.86,47.83,47.84,98002.0,47.7011,47.721,47.6911,47.7011,98002.0
2025-05-19 14:30:00,47.84,47.88,47.83,47.88,192200.0,47.7011,47.741,47.6911,47.741,192200.0
2025-05-19 14:40:00,47.87,47.88,47.85,47.86,139914.0,47.731,47.741,47.7111,47.721,139914.0
2025-05-19 14:50:00,47.85,47.88,47.85,47.88,92886.0,47.7111,47.741,47.7111,47.741,92886.0
2025-05-19 15:00:00,47.87,47.89,47.86,47.88,136905.0,47.731,47.7509,47.721,47.741,136905.0
2025-05-19 15:10:00,47.88,47.89,47.87,47.87,242653.0,47.741,47.7509,47.731,47.731,242653.0
2025-05-19 15:20:00,47.87,47.89,47.85,47.87,253935.0,47.731,47.7509,47.7111,47.731,253935.0
2025-05-19 15:30:00,47.87,47.88,47.86,47.88,267843.0,47.731,47.741,47.721,47.741,267843.0
2025-05-19 15:40:00,47.87,47.88,47.85,47.88,191421.0,47.731,47.741,47.7111,47.741,191421.0
2025-05-19 15:50:00,47.88,47.93,47.88,47.93,331992.0,47.741,47.7908,47.741,47.7908,331992.0
2025-05-20 09:30:00,47.74,47.74,47.66,47.72,260805.0,47.6014,47.6014,47.5216,47.5814,260805.0
2025-05-20 09:40:00,47.72,47.73,47.68,47.7,218410.0,47.5814,47.5914,47.5416,47.5615,218410.0
2025-05-20 09:50:00,47.69,47.78,47.69,47.75,192672.0,47.5515,47.6413,47.5515,47.6114,192672.0
2025-05-20 10:00:00,47.75,47.78,47.73,47.78,267285.0,47.6114,47.6413,47.5914,47.6413,267285.0
2025-05-20 10:10:00,47.78,47.78,47.75,47.76,255187.0,47.6413,47.6413,47.6114,47.6213,255187.0
2025-05-20 10:20:00,47.76,47.78,47.75,47.76,134569.0,47.6213,47.6413,47.6114,47.6213,134569.0
2025-05-20 10:30:00,47.76,47.79,47.73,47.78,97698.0,47.6213,47.6512,47.5914,47.6413,97698.0
2025-05-20 10:40:00,47.79,47.8,47.77,47.77,92163.0,47.6512,47.6612,47.6313,47.6313,92163.0
2025-05-20 10:50:00,47.77,47.79,47.75,47.77,129835.0,47.6313,47.6512,47.6114,47.6313,129835.0
2025-05-20 11:00:00,47.77,47.78,47.75,47.77,103375.0,47.6313,47.6413,47.6114,47.6313,103375.0
2025-05-20 11:10:00,47.77,47.79,47.76,47.78,80336.0,47.6313,47.6512,47.6213,47.6413,80336.0
2025-05-20 11:20:00,47.78,47.79,47.76,47.79,85948.0,47.6413,47.6512,47.6213,47.6512,85948.0
2025-05-20 11:30:00,47.79,47.8,47.75,47.76,96941.0,47.6512,47.6612,47.6114,47.6213,96941.0
2025-05-20 11:40:00,47.77,47.78,47.75,47.78,124184.0,47.6313,47.6413,47.6114,47.6413,124184.0
2025-05-20 11:50:00,47.77,47.8,47.76,47.8,81900.0,47.6313,47.6612,47.6213,47.6612,81900.0
2025-05-20 12:00:00,47.78,47.8,47.77,47.78,278603.0,47.6413,47.6612,47.6313,47.6413,278603.0
2025-05-20 12:10:00,47.78,47.78,47.76,47.78,107766.0,47.6413,47.6413,47.6213,47.6413,107766.0
2025-05-20 12:20:00,47.78,47.79,47.76,47.79,39892.0,47.6413,47.6512,47.6213,47.6512,39892.0
2025-05-20 12:30:00,47.79,47.81,47.78,47.8,70516.0,47.6512,47.6712,47.6413,47.6612,70516.0
2025-05-20 12:40:00,47.8,47.82,47.79,47.81,136322.0,47.6612,47.6811,47.6512,47.6712,136322.0
2025-05-20 12:50:00,47.81,47.83,47.8,47.83,40389.0,47.6712,47.6911,47.6612,47.6911,40389.0
2025-05-20 13:00:00,47.83,47.84,47.82,47.84,68120.0,47.6911,47.7011,47.6811,47.7011,68120.0
2025-05-20 13:10:00,47.84,47.84,47.81,47.82,38857.0,47.7011,47.7011,47.6712,47.6811,38857.0
2025-05-20 13:20:00,47.82,47.82,47.79,47.82,75384.0,47.6811,47.6811,47.6512,47.6811,75384.0
2025-05-20 13:30:00,47.81,47.82,47.79,47.8,135732.0,47.6712,47.6811,47.6512,47.6612,135732.0
2025-05-20 13:40:00,47.8,47.81,47.79,47.8,355600.0,47.6612,47.6712,47.6512,47.6612,355600.0
2025-05-20 13:50:00,47.8,47.81,47.78,47.8,299474.0,47.6612,47.6712,47.6413,47.6612,299474.0
2025-05-20 14:00:00,47.8,47.81,47.78,47.8,234222.0,47.6612,47.6712,47.6413,47.6612,234222.0
2025-05-20 14:10:00,47.8,47.81,47.76,47.77,198603.0,47.6612,47.6712,47.6213,47.6313,198603.0
2025-05-20 14:20:00,47.77,47.77,47.7,47.7,172894.0,47.6313,47.6313,47.5615,47.5615,172894.0
2025-05-20 14:30:00,47.7,47.74,47.7,47.73,149234.0,47.5615,47.6014,47.5615,47.5914,149234.0
2025-05-20 14:40:00,47.74,47.74,47.69,47.71,123865.0,47.6014,47.6014,47.5515,47.5715,123865.0
2025-05-20 14:50:00,47.7,47.72,47.69,47.71,90975.0,47.5615,47.5814,47.5515,47.5715,90975.0
2025-05-20 15:00:00,47.7,47.72,47.67,47.72,155003.0,47.5615,47.5814,47.5316,47.5814,155003.0
2025-05-20 15:10:00,47.72,47.73,47.71,47.73,299683.0,47.5814,47.5914,47.5715,47.5914,299683.0
2025-05-20 15:20:00,47.73,47.75,47.72,47.74,318742.0,47.5914,47.6114,47.5814,47.6014,318742.0
2025-05-20 15:30:00,47.75,47.77,47.74,47.77,219233.0,47.6114,47.6313,47.6014,47.6313,219233.0
2025-05-20 15:40:00,47.77,47.79,47.76,47.77,242572.0,47.6313,47.6512,47.6213,47.6313,242572.0
2025-05-20 15:50:00,47.77,47.84,47.76,47.83,582126.0,47.6313,47.7011,47.6213,47.6911,582126.0
2025-05-21 09:30:00,47.97,48.08,47.95,48.04,290529.0,47.8307,47.9404,47.8108,47.9005,290529.0
2025-05-21 09:40:00,48.05,48.05,48.0,48.02,114764.0,47.9105,47.9105,47.8606,47.8806,114764.0
2025-05-21 09:50:00,48.02,48.03,47.98,47.99,95087.0,47.8806,47.8905,47.8407,47.8507,95087.0
2025-05-21 10:00:00,47.99,48.06,47.98,47.99,353404.0,47.8507,47.9205,47.8407,47.8507,353404.0
2025-05-21 10:10:00,47.99,47.99,47.93,47.94,163415.0,47.8507,47.8507,47.7908,47.8008,163415.0
2025-05-21 10:20:00,47.95,47.97,47.91,47.94,139743.0,47.8108,47.8307,47.7709,47.8008,139743.0
2025-05-21 10:30:00,47.95,47.97,47.92,47.97,252562.0,47.8108,47.8307,47.7809,47.8307,252562.0
2025-05-21 10:40:00,47.97,47.97,47.93,47.95,254808.0,47.8307,47.8307,47.7908,47.8108,254808.0
2025-05-21 10:50:00,47.95,48.0,47.94,48.0,150290.0,47.8108,47.8606,47.8008,47.8606,150290.0
2025-05-21 11:00:00,47.99,48.03,47.96,48.02,107333.0,47.8507,47.8905,47.8207,47.8806,107333.0
2025-05-21 11:10:00,48.02,48.04,48.0,48.02,319299.0,47.8806,47.9005,47.8606,47.8806,319299.0
2025-05-21 11:20:00,48.02,48.05,48.01,48.02,233331.0,47.8806,47.9105,47.8706,47.8806,233331.0
2025-05-21 11:30:00,48.03,48.03,47.98,48.01,114365.0,47.8905,47.8905,47.8407,47.8706,114365.0
2025-05-21 11:40:00,48.01,48.02,47.98,47.99,191636.0,47.8706,47.8806,47.8407,47.8507,191636.0
2025-05-21 11:50:00,48.0,48.04,47.99,48.01,79790.0,47.8606,47.9005,47.8507,47.8706,79790.0
2025-05-21 12:00:00,48.02,48.05,48.0,48.03,59600.0,47.8806,47.9105,47.8606,47.8905,59600.0
2025-05-21 12:10:00,48.04,48.04,47.99,48.0,90127.0,47.9005,47.9005,47.8507,47.8606,90127.0
2025-05-21 12:20:00,48.0,48.01,47.98,47.98,62048.0,47.8606,47.8706,47.8407,47.8407,62048.0
2025-05-21 12:30:00,47.99,48.03,47.98,48.01,102505.0,47.8507,47.8905,47.8407,47.8706,102505.0
2025-05-21 12:40:00,48.02,48.05,48.01,48.04,85439.0,47.8806,47.9105,47.8706,47.9005,85439.0
2025-05-21 12:50:00,48.04,48.05,48.0,48.02,100949.0,47.9005,47.9105,47.8606,47.8806,100949.0
2025-05-21 13:00:00,48.02,48.05,47.99,48.0,82251.0,47.8806,47.9105,47.8507,47.8606,82251.0
2025-05-21 13:10:00,48.01,48.01,47.88,47.91,266899.0,47.8706,47.8706,47.741,47.7709,266899.0
2025-05-21 13:20:00,47.9,47.9,47.74,47.74,124853.0,47.7609,47.7609,47.6014,47.6014,124853.0
2025-05-21 13:30:00,47.74,47.86,47.69,47.85,159744.0,47.6014,47.721,47.5515,47.7111,159744.0
2025-05-21 13:40:00,47.85,47.85,47.78,47.81,235255.0,47.7111,47.7111,47.6413,47.6712,235255.0
2025-05-21 13:50:00,47.8,47.83,47.76,47.81,101432.0,47.6612,47.6911,47.6213,47.6712,101432.0
2025-05-21 14:00:00,47.81,47.83,47.75,47.81,151773.0,47.6712,47.6911,47.6114,47.6712,151773.0
2025-05-21 14:10:00,47.82,47.82,47.75,47.77,93545.0,47.6811,47.6811,47.6114,47.6313,93545.0
2025-05-21 14:20:00,47.77,47.79,47.73,47.79,165198.0,47.6313,47.6512,47.5914,47.6512,165198.0
2025-05-21 14:30:00,47.79,47.82,47.77,47.78,98309.0,47.6512,47.6811,47.6313,47.6413,98309.0
2025-05-21 14:40:00,47.78,47.8,47.74,47.75,93940.0,47.6413,47.6612,47.6014,47.6114,93940.0
2025-05-21 14:50:00,47.75,47.76,47.71,47.72,102966.0,47.6114,47.6213,47.5715,47.5814,102966.0
2025-05-21 15:00:00,47.72,47.76,47.68,47.69,428093.0,47.5814,47.6213,47.5416,47.5515,428093.0
2025-05-21 15:10:00,47.69,47.72,47.67,47.68,594071.0,47.5515,47.5814,47.5316,47.5416,594071.0
2025-05-21 15:20:00,47.68,47.68,47.63,47.66,528470.0,47.5416,47.5416,47.4917,47.5216,528470.0
2025-05-21 15:30:00,47.66,47.74,47.65,47.73,373465.0,47.5216,47.6014,47.5116,47.5914,373465.0
2025-05-21 15:40:00,47.73,47.75,47.7,47.72,318254.0,47.5914,47.6114,47.5615,47.5814,318254.0
2025-05-21 15:50:00,47.72,47.74,47.68,47.7,542617.0,47.5814,47.6014,47.5416,47.5615,542617.0
2025-05-22 09:30:00,47.55,47.56,47.46,47.48,171434.0,47.4119,47.4219,47.3222,47.3421,171434.0
2025-05-22 09:40:00,47.48,47.53,47.46,47.48,133739.0,47.3421,47.392,47.3222,47.3421,133739.0
2025-05-22 09:50:00,47.47,47.55,47.46,47.53,183069.0,47.3322,47.4119,47.3222,47.392,183069.0
2025-05-22 10:00:00,47.53,47.59,47.52,47.59,172836.0,47.392,47.4518,47.382,47.4518,172836.0
2025-05-22 10:10:00,47.58,47.59,47.54,47.59,267528.0,47.4418,47.4518,47.402,47.4518,267528.0
2025-05-22 10:20:00,47.58,47.6,47.55,47.57,325942.0,47.4418,47.4618,47.4119,47.4319,325942.0
2025-05-22 10:30:00,47.56,47.59,47.54,47.55,408936.0,47.4219,47.4518,47.402,47.4119,408936.0
2025-05-22 10:40:00,47.55,47.6,47.55,47.59,137340.0,47.4119,47.4618,47.4119,47.4518,137340.0
2025-05-22 10:50:00,47.59,47.6,47.54,47.59,267021.0,47.4518,47.4618,47.402,47.4518,267021.0
2025-05-22 11:00:00,47.59,47.6,47.57,47.57,200555.0,47.4518,47.4618,47.4319,47.4319,200555.0
2025-05-22 11:10:00,47.58,47.59,47.55,47.59,218719.0,47.4418,47.4518,47.4119,47.4518,218719.0
2025-05-22 11:20:00,47.59,47.65,47.58,47.59,210008.0,47.4518,47.5116,47.4418,47.4518,210008.0
2025-05-22 11:30:00,47.6,47.65,47.59,47.63,224339.0,47.4618,47.5116,47.4518,47.4917,224339.0
2025-05-22 11:40:00,47.63,47.65,47.62,47.62,270425.0,47.4917,47.5116,47.4817,47.4817,270425.0
2025-05-22 11:50:00,47.63,47.65,47.62,47.63,137459.0,47.4917,47.5116,47.4817,47.4917,137459.0
2025-05-22 12:00:00,47.63,47.65,47.61,47.64,225645.0,47.4917,47.5116,47.4718,47.5017,225645.0
2025-05-22 12:10:00,47.64,47.69,47.64,47.65,90693.0,47.5017,47.5515,47.5017,47.5116,90693.0
2025-05-22 12:20:00,47.65,47.66,47.63,47.65,241437.0,47.5116,47.5216,47.4917,47.5116,241437.0
2025-05-22 12:30:00,47.64,47.65,47.62,47.64,218374.0,47.5017,47.5116,47.4817,47.5017,218374.0
2025-05-22 12:40:00,47.64,47.64,47.6,47.61,223672.0,47.5017,47.5017,47.4618,47.4718,223672.0
2025-05-22 12:50:00,47.61,47.61,47.57,47.57,300668.0,47.4718,47.4718,47.4319,47.4319,300668.0
2025-05-22 13:00:00,47.58,47.59,47.56,47.58,282153.0,47.4418,47.4518,47.4219,47.4418,282153.0
2025-05-22 13:10:00,47.58,47.63,47.56,47.62,182683.0,47.4418,47.4917,47.4219,47.4817,182683.0
2025-05-22 13:20:00,47.62,47.66,47.61,47.65,210423.0,47.4817,47.5216,47.4718,47.5116,210423.0
2025-05-22 13:30:00,47.65,47.67,47.63,47.66,177348.0,47.5116,47.5316,47.4917,47.5216,177348.0
2025-05-22 13:40:00,47.66,47.7,47.66,47.7,229501.0,47.5216,47.5615,47.5216,47.5615,229501.0
2025-05-22 13:50:00,47.7,47.72,47.69,47.7,187977.0,47.5615,47.5814,47.5515,47.5615,187977.0
2025-05-22 14:00:00,47.7,47.71,47.68,47.7,234436.0,47.5615,47.5715,47.5416,47.5615,234436.0
2025-05-22 14:10:00,47.69,47.71,47.68,47.7,182338.0,47.5515,47.5715,47.5416,47.5615,182338.0
2025-05-22 14:20:00,47.7,47.71,47.68,47.69,209395.0,47.5615,47.5715,47.5416,47.5515,209395.0
2025-05-22 14:30:00,47.69,47.7,47.66,47.66,189720.0,47.5515,47.5615,47.5216,47.5216,189720.0
2025-05-22 14:40:00,47.66,47.67,47.65,47.66,233164.0,47.5216,47.5316,47.5116,47.5216,233164.0
2025-05-22 14:50:00,47.66,47.67,47.65,47.66,191210.0,47.5216,47.5316,47.5116,47.5216,191210.0
2025-05-22 15:00:00,47.65,47.69,47.64,47.66,273361.0,47.5116,47.5515,47.5017,47.5216,273361.0
2025-05-22 15:10:00,47.67,47.68,47.66,47.67,267604.0,47.5316,47.5416,47.5216,47.5316,267604.0
2025-05-22 15:20:00,47.67,47.69,47.66,47.69,300261.0,47.5316,47.5515,47.5216,47.5515,300261.0
2025-05-22 15:30:00,47.69,47.7,47.66,47.66,387223.0,47.5515,47.5615,47.5216,47.5216,387223.0
2025-05-22 15:40:00,47.66,47.67,47.62,47.65,387557.0,47.5216,47.5316,47.4817,47.5116,387557.0
2025-05-22 15:50:00,47.65,47.66,47.57,47.61,1052693.0,47.5116,47.5216,47.4319,47.4718,1052693.0
2025-05-23 09:30:00,47.45,47.54,47.41,47.52,260655.0,47.3122,47.402,47.2723,47.382,260655.0
2025-05-23 09:40:00,47.51,47.54,47.47,47.49,198103.0,47.372,47.402,47.3322,47.3521,198103.0
2025-05-23 09:50:00,47.48,47.57,47.48,47.52,225258.0,47.3421,47.4319,47.3421,47.382,225258.0
2025-05-23 10:00:00,47.53,47.62,47.52,47.61,494448.0,47.392,47.4817,47.382,47.4718,494448.0
2025-05-23 10:10:00,47.59,47.64,47.56,47.62,258195.0,47.4518,47.5017,47.4219,47.4817,258195.0
2025-05-23 10:20:00,47.62,47.69,47.6,47.63,255472.0,47.4817,47.5515,47.4618,47.4917,255472.0
2025-05-23 10:30:00,47.64,47.69,47.63,47.66,324561.0,47.5017,47.5515,47.4917,47.5216,324561.0
2025-05-23 10:40:00,47.66,47.71,47.66,47.7,93934.0,47.5216,47.5715,47.5216,47.5615,93934.0
2025-05-23 10:50:00,47.69,47.7,47.64,47.65,131587.0,47.5515,47.5615,47.5017,47.5116,131587.0
2025-05-23 11:00:00,47.65,47.7,47.64,47.66,108185.0,47.5116,47.5615,47.5017,47.5216,108185.0
2025-05-23 11:10:00,47.66,47.68,47.63,47.65,123372.0,47.5216,47.5416,47.4917,47.5116,123372.0
2025-05-23 11:20:00,47.65,47.68,47.63,47.66,122233.0,47.5116,47.5416,47.4917,47.5216,122233.0
2025-05-23 11:30:00,47.68,47.74,47.68,47.7,202127.0,47.5416,47.6014,47.5416,47.5615,202127.0
2025-05-23 11:40:00,47.7,47.73,47.7,47.7,144864.0,47.5615,47.5914,47.5615,47.5615,144864.0
2025-05-23 11:50:00,47.71,47.72,47.65,47.66,84037.0,47.5715,47.5814,47.5116,47.5216,84037.0
2025-05-23 12:00:00,47.66,47.71,47.65,47.69,421711.0,47.5216,47.5715,47.5116,47.5515,421711.0
2025-05-23 12:10:00,47.69,47.7,47.67,47.68,106326.0,47.5515,47.5615,47.5316,47.5416,106326.0
2025-05-23 12:20:00,47.69,47.73,47.68,47.72,117627.0,47.5515,47.5914,47.5416,47.5814,117627.0
2025-05-23 12:30:00,47.71,47.74,47.68,47.73,107197.0,47.5715,47.6014,47.5416,47.5914,107197.0
2025-05-23 12:40:00,47.73,47.74,47.71,47.74,197947.0,47.5914,47.6014,47.5715,47.6014,197947.0
2025-05-23 12:50:00,47.73,47.75,47.71,47.73,227154.0,47.5914,47.6114,47.5715,47.5914,227154.0
2025-05-23 13:00:00,47.72,47.75,47.71,47.75,151699.0,47.5814,47.6114,47.5715,47.6114,151699.0
2025-05-23 13:10:00,47.75,47.78,47.73,47.77,285531.0,47.6114,47.6413,47.5914,47.6313,285531.0
2025-05-23 13:20:00,47.78,47.81,47.78,47.81,117402.0,47.6413,47.6712,47.6413,47.6712,117402.0
2025-05-23 13:30:00,47.8,47.81,47.79,47.8,281334.0,47.6612,47.6712,47.6512,47.6612,281334.0
2025-05-23 13:40:00,47.8,47.81,47.78,47.8,77876.0,47.6612,47.6712,47.6413,47.6612,77876.0
2025-05-23 13:50:00,47.8,47.83,47.79,47.79,80989.0,47.6612,47.6911,47.6512,47.6512,80989.0
2025-05-23 14:00:00,47.8,47.84,47.79,47.83,113008.0,47.6612,47.7011,47.6512,47.6911,113008.0
2025-05-23 14:10:00,47.83,47.85,47.8,47.81,123488.0,47.6911,47.7111,47.6612,47.6712,123488.0
2025-05-23 14:20:00,47.82,47.82,47.77,47.8,210493.0,47.6811,47.6811,47.6313,47.6612,210493.0
2025-05-23 14:30:00,47.8,47.83,47.79,47.82,77483.0,47.6612,47.6911,47.6512,47.6811,77483.0
2025-05-23 14:40:00,47.81,47.82,47.78,47.82,164469.0,47.6712,47.6811,47.6413,47.6811,164469.0
2025-05-23 14:50:00,47.82,47.82,47.79,47.8,85301.0,47.6811,47.6811,47.6512,47.6612,85301.0
2025-05-23 15:00:00,47.8,47.81,47.78,47.81,110404.0,47.6612,47.6712,47.6413,47.6712,110404.0
2025-05-23 15:10:00,47.8,47.84,47.79,47.8,85363.0,47.6612,47.7011,47.6512,47.6612,85363.0
2025-05-23 15:20:00,47.8,47.8,47.76,47.77,138390.0,47.6612,47.6612,47.6213,47.6313,138390.0
2025-05-23 15:30:00,47.77,47.81,47.76,47.8,122227.0,47.6313,47.6712,47.6213,47.6612,122227.0
2025-05-23 15:40:00,47.8,47.82,47.78,47.78,146132.0,47.6612,47.6811,47.6413,47.6413,146132.0
2025-05-23 15:50:00,47.79,47.8,47.76,47.8,362162.0,47.6512,47.6612,47.6213,47.6612,362162.0
2025-05-27 09:30:00,47.59,47.64,47.47,47.52,398234.0,47.4518,47.5017,47.3322,47.382,398234.0
2025-05-27 09:40:00,47.51,47.56,47.5,47.53,136484.0,47.372,47.4219,47.3621,47.392,136484.0
2025-05-27 09:50:00,47.53,47.59,47.51,47.58,117339.0,47.392,47.4518,47.372,47.4418,117339.0
2025-05-27 10:00:00,47.58,47.62,47.57,47.62,205679.0,47.4418,47.4817,47.4319,47.4817,205679.0
2025-05-27 10:10:00,47.62,47.66,47.6,47.65,192474.0,47.4817,47.5216,47.4618,47.5116,192474.0
2025-05-27 10:20:00,47.66,47.68,47.62,47.63,140031.0,47.5216,47.5416,47.4817,47.4917,140031.0
2025-05-27 10:30:00,47.63,47.64,47.59,47.63,343540.0,47.4917,47.5017,47.4518,47.4917,343540.0
2025-05-27 10:40:00,47.62,47.66,47.61,47.65,177617.0,47.4817,47.5216,47.4718,47.5116,177617.0
2025-05-27 10:50:00,47.65,47.66,47.61,47.62,101542.0,47.5116,47.5216,47.4718,47.4817,101542.0
2025-05-27 11:00:00,47.62,47.63,47.61,47.62,127555.0,47.4817,47.4917,47.4718,47.4817,127555.0
2025-05-27 11:10:00,47.62,47.62,47.59,47.59,213188.0,47.4817,47.4817,47.4518,47.4518,213188.0
2025-05-27 11:20:00,47.59,47.61,47.57,47.59,152557.0,47.4518,47.4718,47.4319,47.4518,152557.0
2025-05-27 11:30:00,47.59,47.6,47.57,47.59,162531.0,47.4518,47.4618,47.4319,47.4518,162531.0
2025-05-27 11:40:00,47.59,47.59,47.57,47.58,105485.0,47.4518,47.4518,47.4319,47.4418,105485.0
2025-05-27 11:50:00,47.57,47.59,47.56,47.57,166295.0,47.4319,47.4518,47.4219,47.4319,166295.0
2025-05-27 12:00:00,47.58,47.62,47.57,47.61,109650.0,47.4418,47.4817,47.4319,47.4718,109650.0
2025-05-27 12:10:00,47.61,47.62,47.6,47.61,97115.0,47.4718,47.4817,47.4618,47.4718,97115.0
2025-05-27 12:20:00,47.62,47.62,47.6,47.61,88588.0,47.4817,47.4817,47.4618,47.4718,88588.0
2025-05-27 12:30:00,47.6,47.62,47.59,47.61,103074.0,47.4618,47.4817,47.4518,47.4718,103074.0
2025-05-27 12:40:00,47.61,47.63,47.58,47.59,176838.0,47.4718,47.4917,47.4418,47.4518,176838.0
2025-05-27 12:50:00,47.59,47.6,47.58,47.59,78831.0,47.4518,47.4618,47.4418,47.4518,78831.0
2025-05-27 13:00:00,47.59,47.6,47.58,47.6,124794.0,47.4518,47.4618,47.4418,47.4618,124794.0
2025-05-27 13:10:00,47.59,47.61,47.59,47.6,86089.0,47.4518,47.4718,47.4518,47.4618,86089.0
2025-05-27 13:20:00,47.6,47.61,47.58,47.59,83759.0,47.4618,47.4718,47.4418,47.4518,83759.0
2025-05-27 13:30:00,47.58,47.59,47.57,47.59,59706.0,47.4418,47.4518,47.4319,47.4518,59706.0
2025-05-27 13:40:00,47.59,47.62,47.58,47.62,91641.0,47.4518,47.4817,47.4418,47.4817,91641.0
2025-05-27 13:50:00,47.62,47.63,47.61,47.62,41933.0,47.4817,47.4917,47.4718,47.4817,41933.0
2025-05-27 14:00:00,47.62,47.63,47.61,47.63,107940.0,47.4817,47.4917,47.4718,47.4917,107940.0
2025-05-27 14:10:00,47.63,47.64,47.62,47.62,93015.0,47.4917,47.5017,47.4817,47.4817,93015.0
2025-05-27 14:20:00,47.62,47.63,47.61,47.61,169831.0,47.4817,47.4917,47.4718,47.4718,169831.0
2025-05-27 14:30:00,47.61,47.63,47.61,47.63,77923.0,47.4718,47.4917,47.4718,47.4917,77923.0
2025-05-27 14:40:00,47.63,47.63,47.61,47.62,54324.0,47.4917,47.4917,47.4718,47.4817,54324.0
2025-05-27 14:50:00,47.62,47.62,47.6,47.61,135376.0,47.4817,47.4817,47.4618,47.4718,135376.0
2025-05-27 15:00:00,47.61,47.63,47.6,47.63,290657.0,47.4718,47.4917,47.4618,47.4917,290657.0
2025-05-27 15:10:00,47.63,47.63,47.61,47.61,83957.0,47.4917,47.4917,47.4718,47.4718,83957.0
2025-05-27 15:20:00,47.62,47.62,47.59,47.59,165258.0,47.4817,47.4817,47.4518,47.4518,165258.0
2025-05-27 15:30:00,47.59,47.6,47.57,47.6,136333.0,47.4518,47.4618,47.4319,47.4618,136333.0
2025-05-27 15:40:00,47.6,47.61,47.59,47.59,73347.0,47.4618,47.4718,47.4518,47.4518,73347.0
2025-05-27 15:50:00,47.59,47.64,47.59,47.64,310252.0,47.4518,47.5017,47.4518,47.5017,310252.0
2025-05-28 09:30:00,47.46,47.46,47.4,47.43,344353.0,47.3222,47.3222,47.2624,47.2923,344353.0
2025-05-28 09:40:00,47.42,47.43,47.39,47.4,395962.0,47.2823,47.2923,47.2524,47.2624,395962.0
2025-05-28 09:50:00,47.4,47.44,47.38,47.4,206107.0,47.2624,47.3023,47.2424,47.2624,206107.0
2025-05-28 10:00:00,47.41,47.46,47.41,47.44,318120.0,47.2723,47.3222,47.2723,47.3023,318120.0
2025-05-28 10:10:00,47.45,47.46,47.4,47.41,168582.0,47.3122,47.3222,47.2624,47.2723,168582.0
2025-05-28 10:20:00,47.41,47.44,47.39,47.41,149600.0,47.2723,47.3023,47.2524,47.2723,149600.0
2025-05-28 10:30:00,47.41,47.42,47.37,47.39,142682.0,47.2723,47.2823,47.2325,47.2524,142682.0
2025-05-28 10:40:00,47.38,47.41,47.37,47.39,120689.0,47.2424,47.2723,47.2325,47.2524,120689.0
2025-05-28 10:50:00,47.39,47.39,47.35,47.37,185311.0,47.2524,47.2524,47.2125,47.2325,185311.0
2025-05-28 11:00:00,47.36,47.39,47.36,47.38,122518.0,47.2225,47.2524,47.2225,47.2424,122518.0
2025-05-28 11:10:00,47.37,47.38,47.34,47.37,122448.0,47.2325,47.2424,47.2025,47.2325,122448.0
2025-05-28 11:20:00,47.38,47.39,47.34,47.36,60784.0,47.2424,47.2524,47.2025,47.2225,60784.0
2025-05-28 11:30:00,47.35,47.36,47.31,47.34,129121.0,47.2125,47.2225,47.1726,47.2025,129121.0
2025-05-28 11:40:00,47.33,47.34,47.32,47.32,78410.0,47.1926,47.2025,47.1826,47.1826,78410.0
2025-05-28 11:50:00,47.33,47.35,47.31,47.31,144385.0,47.1926,47.2125,47.1726,47.1726,144385.0
2025-05-28 12:00:00,47.32,47.35,47.31,47.34,370389.0,47.1826,47.2125,47.1726,47.2025,370389.0
2025-05-28 12:10:00,47.34,47.34,47.32,47.34,77916.0,47.2025,47.2025,47.1826,47.2025,77916.0
2025-05-28 12:20:00,47.33,47.34,47.31,47.34,108134.0,47.1926,47.2025,47.1726,47.2025,108134.0
2025-05-28 12:30:00,47.33,47.35,47.32,47.35,41683.0,47.1926,47.2125,47.1826,47.2125,41683.0
2025-05-28 12:40:00,47.35,47.36,47.34,47.34,74009.0,47.2125,47.2225,47.2025,47.2025,74009.0
2025-05-28 12:50:00,47.34,47.36,47.33,47.36,68874.0,47.2025,47.2225,47.1926,47.2225,68874.0
2025-05-28 13:00:00,47.36,47.38,47.35,47.38,80684.0,47.2225,47.2424,47.2125,47.2424,80684.0
2025-05-28 13:10:00,47.38,47.4,47.37,47.4,108811.0,47.2424,47.2624,47.2325,47.2624,108811.0
2025-05-28 13:20:00,47.4,47.41,47.39,47.41,466017.0,47.2624,47.2723,47.2524,47.2723,466017.0
2025-05-28 13:30:00,47.41,47.41,47.39,47.41,886368.0,47.2723,47.2723,47.2524,47.2723,886368.0
2025-05-28 13:40:00,47.4,47.41,47.38,47.4,439946.0,47.2624,47.2723,47.2424,47.2624,439946.0
2025-05-28 13:50:00,47.4,47.4,47.38,47.39,610104.0,47.2624,47.2624,47.2424,47.2524,610104.0
2025-05-28 14:00:00,47.39,47.41,47.38,47.41,566852.0,47.2524,47.2723,47.2424,47.2723,566852.0
2025-05-28 14:10:00,47.41,47.42,47.4,47.41,716920.0,47.2723,47.2823,47.2624,47.2723,716920.0
2025-05-28 14:20:00,47.4,47.41,47.39,47.4,440457.0,47.2624,47.2723,47.2524,47.2624,440457.0
2025-05-28 14:30:00,47.4,47.41,47.39,47.41,610803.0,47.2624,47.2723,47.2524,47.2723,610803.0
2025-05-28 14:40:00,47.41,47.44,47.4,47.42,824749.0,47.2723,47.3023,47.2624,47.2823,824749.0
2025-05-28 14:50:00,47.42,47.44,47.36,47.44,646254.0,47.2823,47.3023,47.2225,47.3023,646254.0
2025-05-28 15:00:00,47.43,47.45,47.43,47.45,870874.0,47.2923,47.3122,47.2923,47.3122,870874.0
2025-05-28 15:10:00,47.45,47.45,47.41,47.42,641388.0,47.3122,47.3122,47.2723,47.2823,641388.0
2025-05-28 15:20:00,47.42,47.42,47.4,47.41,576241.0,47.2823,47.2823,47.2624,47.2723,576241.0
2025-05-28 15:30:00,47.4,47.41,47.37,47.38,654825.0,47.2624,47.2723,47.2325,47.2424,654825.0
2025-05-28 15:40:00,47.38,47.4,47.36,47.39,477347.0,47.2424,47.2624,47.2225,47.2524,477347.0
2025-05-28 15:50:00,47.39,47.4,47.32,47.33,810606.0,47.2524,47.2624,47.1826,47.1926,810606.0
2025-05-29 09:30:00,47.75,47.76,47.6,47.61,604093.0,47.6114,47.6213,47.4618,47.4718,604093.0
2025-05-29 09:40:00,47.6,47.62,47.53,47.54,190864.0,47.4618,47.4817,47.392,47.402,190864.0
2025-05-29 09:50:00,47.53,47.59,47.51,47.54,158025.0,47.392,47.4518,47.372,47.402,158025.0
2025-05-29 10:00:00,47.53,47.57,47.48,47.49,378744.0,47.392,47.4319,47.3421,47.3521,378744.0
2025-05-29 10:10:00,47.49,47.54,47.46,47.48,212098.0,47.3521,47.402,47.3222,47.3421,212098.0
2025-05-29 10:20:00,47.49,47.54,47.47,47.51,151541.0,47.3521,47.402,47.3322,47.372,151541.0
2025-05-29 10:30:00,47.51,47.52,47.48,47.5,109140.0,47.372,47.382,47.3421,47.3621,109140.0
2025-05-29 10:40:00,47.49,47.54,47.46,47.53,175305.0,47.3521,47.402,47.3222,47.392,175305.0
2025-05-29 10:50:00,47.53,47.56,47.51,47.55,170677.0,47.392,47.4219,47.372,47.4119,170677.0
2025-05-29 11:00:00,47.55,47.56,47.52,47.54,231747.0,47.4119,47.4219,47.382,47.402,231747.0
2025-05-29 11:10:00,47.54,47.56,47.52,47.52,103911.0,47.402,47.4219,47.382,47.382,103911.0
2025-05-29 11:20:00,47.52,47.55,47.52,47.55,134887.0,47.382,47.4119,47.382,47.4119,134887.0
2025-05-29 11:30:00,47.55,47.56,47.47,47.48,120293.0,47.4119,47.4219,47.3322,47.3421,120293.0
2025-05-29 11:40:00,47.48,47.49,47.46,47.47,436098.0,47.3421,47.3521,47.3222,47.3322,436098.0
2025-05-29 11:50:00,47.47,47.51,47.4,47.43,419210.0,47.3322,47.372,47.2624,47.2923,419210.0
2025-05-29 12:00:00,47.43,47.47,47.4,47.47,229703.0,47.2923,47.3322,47.2624,47.3322,229703.0
2025-05-29 12:10:00,47.47,47.53,47.46,47.52,272529.0,47.3322,47.392,47.3222,47.382,272529.0
2025-05-29 12:20:00,47.53,47.53,47.5,47.52,173157.0,47.392,47.392,47.3621,47.382,173157.0
2025-05-29 12:30:00,47.52,47.54,47.51,47.54,165457.0,47.382,47.402,47.372,47.402,165457.0
2025-05-29 12:40:00,47.54,47.55,47.51,47.52,96923.0,47.402,47.4119,47.372,47.382,96923.0
2025-05-29 12:50:00,47.52,47.56,47.51,47.55,103585.0,47.382,47.4219,47.372,47.4119,103585.0
2025-05-29 13:00:00,47.55,47.57,47.52,47.54,303971.0,47.4119,47.4319,47.382,47.402,303971.0
2025-05-29 13:10:00,47.53,47.56,47.52,47.52,242003.0,47.392,47.4219,47.382,47.382,242003.0
2025-05-29 13:20:00,47.53,47.55,47.51,47.52,281729.0,47.392,47.4119,47.372,47.382,281729.0
2025-05-29 13:30:00,47.52,47.54,47.51,47.53,365311.0,47.382,47.402,47.372,47.392,365311.0
2025-05-29 13:40:00,47.54,47.55,47.52,47.52,119508.0,47.402,47.4119,47.382,47.382,119508.0
2025-05-29 13:50:00,47.52,47.55,47.5,47.52,260096.0,47.382,47.4119,47.3621,47.382,260096.0
2025-05-29 14:00:00,47.52,47.56,47.51,47.55,111736.0,47.382,47.4219,47.372,47.4119,111736.0
2025-05-29 14:10:00,47.54,47.56,47.52,47.53,167847.0,47.402,47.4219,47.382,47.392,167847.0
2025-05-29 14:20:00,47.52,47.53,47.49,47.5,164627.0,47.382,47.392,47.3521,47.3621,164627.0
2025-05-29 14:30:00,47.51,47.55,47.5,47.54,69130.0,47.372,47.4119,47.3621,47.402,69130.0
2025-05-29 14:40:00,47.54,47.56,47.53,47.55,101563.0,47.402,47.4219,47.392,47.4119,101563.0
2025-05-29 14:50:00,47.55,47.55,47.5,47.51,311392.0,47.4119,47.4119,47.3621,47.372,311392.0
2025-05-29 15:00:00,47.52,47.54,47.49,47.51,437387.0,47.382,47.402,47.3521,47.372,437387.0
2025-05-29 15:10:00,47.52,47.54,47.5,47.53,236974.0,47.382,47.402,47.3621,47.392,236974.0
2025-05-29 15:20:00,47.54,47.56,47.52,47.53,219180.0,47.402,47.4219,47.382,47.392,219180.0
2025-05-29 15:30:00,47.53,47.54,47.52,47.53,129505.0,47.392,47.402,47.382,47.392,129505.0
2025-05-29 15:40:00,47.52,47.55,47.52,47.54,492581.0,47.382,47.4119,47.382,47.402,492581.0
2025-05-29 15:50:00,47.55,47.57,47.52,47.55,692888.0,47.4119,47.4319,47.382,47.4119,692888.0
2025-05-30 09:30:00,47.12,47.19,47.03,47.03,400147.0,46.9832,47.053,46.8934,46.8934,400147.0
2025-05-30 09:40:00,47.04,47.04,46.97,46.97,403229.0,46.9034,46.9034,46.8336,46.8336,403229.0
2025-05-30 09:50:00,46.97,46.99,46.94,46.95,169511.0,46.8336,46.8536,46.8037,46.8137,169511.0
2025-05-30 10:00:00,46.96,47.04,46.95,47.02,254367.0,46.8236,46.9034,46.8137,46.8835,254367.0
2025-05-30 10:10:00,47.01,47.06,47.0,47.05,157092.0,46.8735,46.9234,46.8635,46.9134,157092.0
2025-05-30 10:20:00,47.07,47.08,47.05,47.08,226896.0,46.9333,46.9433,46.9134,46.9433,226896.0
2025-05-30 10:30:00,47.07,47.13,47.06,47.11,176529.0,46.9333,46.9932,46.9234,46.9732,176529.0
2025-05-30 10:40:00,47.1,47.1,47.03,47.04,220781.0,46.9632,46.9632,46.8934,46.9034,220781.0
2025-05-30 10:50:00,47.03,47.05,47.01,47.02,233602.0,46.8934,46.9134,46.8735,46.8835,233602.0
2025-05-30 11:00:00,47.03,47.07,47.02,47.06,211013.0,46.8934,46.9333,46.8835,46.9234,211013.0
2025-05-30 11:10:00,47.05,47.08,47.0,47.01,90585.0,46.9134,46.9433,46.8635,46.8735,90585.0
2025-05-30 11:20:00,47.02,47.06,47.01,47.03,352646.0,46.8835,46.9234,46.8735,46.8934,352646.0
2025-05-30 11:30:00,47.03,47.06,46.98,46.98,182387.0,46.8934,46.9234,46.8436,46.8436,182387.0
2025-05-30 11:40:00,46.98,47.02,46.96,47.02,137797.0,46.8436,46.8835,46.8236,46.8835,137797.0
2025-05-30 11:50:00,47.02,47.03,46.99,47.0,200197.0,46.8835,46.8934,46.8536,46.8635,200197.0
2025-05-30 12:00:00,47.0,47.02,46.97,47.02,258087.0,46.8635,46.8835,46.8336,46.8835,258087.0
2025-05-30 12:10:00,47.01,47.02,46.94,46.96,151427.0,46.8735,46.8835,46.8037,46.8236,151427.0
2025-05-30 12:20:00,46.96,46.97,46.81,46.83,688747.0,46.8236,46.8336,46.6741,46.694,688747.0
2025-05-30 12:30:00,46.84,46.84,46.72,46.84,356320.0,46.704,46.704,46.5843,46.704,356320.0
2025-05-30 12:40:00,46.84,46.86,46.8,46.82,127920.0,46.704,46.7239,46.6641,46.6841,127920.0
2025-05-30 12:50:00,46.81,46.82,46.76,46.81,80274.0,46.6741,46.6841,46.6242,46.6741,80274.0
2025-05-30 13:00:00,46.81,46.9,46.8,46.89,150110.0,46.6741,46.7638,46.6641,46.7538,150110.0
2025-05-30 13:10:00,46.89,46.9,46.85,46.88,95206.0,46.7538,46.7638,46.714,46.7439,95206.0
2025-05-30 13:20:00,46.88,46.89,46.84,46.88,198418.0,46.7439,46.7538,46.704,46.7439,198418.0
2025-05-30 13:30:00,46.88,46.92,46.87,46.91,84314.0,46.7439,46.7838,46.7339,46.7738,84314.0
2025-05-30 13:40:00,46.91,46.92,46.88,46.9,106134.0,46.7738,46.7838,46.7439,46.7638,106134.0
2025-05-30 13:50:00,46.89,46.92,46.88,46.88,112416.0,46.7538,46.7838,46.7439,46.7439,112416.0
2025-05-30 14:00:00,46.88,46.94,46.88,46.94,117889.0,46.7439,46.8037,46.7439,46.8037,117889.0
2025-05-30 14:10:00,46.93,47.0,46.93,46.99,393988.0,46.7937,46.8635,46.7937,46.8536,393988.0
2025-05-30 14:20:00,46.99,47.01,46.97,46.98,124116.0,46.8536,46.8735,46.8336,46.8436,124116.0
2025-05-30 14:30:00,46.99,47.01,46.97,46.99,123736.0,46.8536,46.8735,46.8336,46.8536,123736.0
2025-05-30 14:40:00,47.0,47.0,46.97,46.99,98293.0,46.8635,46.8635,46.8336,46.8536,98293.0
2025-05-30 14:50:00,47.0,47.02,46.99,47.01,115826.0,46.8635,46.8835,46.8536,46.8735,115826.0
2025-05-30 15:00:00,47.01,47.07,47.0,47.05,452214.0,46.8735,46.9333,46.8635,46.9134,452214.0
2025-05-30 15:10:00,47.05,47.06,47.03,47.05,122049.0,46.9134,46.9234,46.8934,46.9134,122049.0
2025-05-30 15:20:00,47.05,47.09,47.03,47.08,192898.0,46.9134,46.9533,46.8934,46.9433,192898.0
2025-05-30 15:30:00,47.09,47.1,47.05,47.08,274830.0,46.9533,46.9632,46.9134,46.9433,274830.0
2025-05-30 15:40:00,47.07,47.08,47.03,47.07,192313.0,46.9333,46.9433,46.8934,46.9333,192313.0
2025-05-30 15:50:00,47.06,47.12,46.98,46.98,797825.0,46.9234,46.9832,46.8436,46.8436,797825.0
2025-06-02 09:30:00,47.12,47.2,47.11,47.16,580008.0,46.9832,47.0629,46.9732,47.0231,580008.0
2025-06-02 09:40:00,47.16,47.17,47.08,47.09,865287.0,47.0231,47.033,46.9433,46.9533,865287.0
2025-06-02 09:50:00,47.08,47.11,47.03,47.03,203034.0,46.9433,46.9732,46.8934,46.8934,203034.0
2025-06-02 10:00:00,47.03,47.06,46.99,47.04,327746.0,46.8934,46.9234,46.8536,46.9034,327746.0
2025-06-02 10:10:00,47.04,47.06,47.01,47.05,372658.0,46.9034,46.9234,46.8735,46.9134,372658.0
2025-06-02 10:20:00,47.05,47.12,47.04,47.12,326950.0,46.9134,46.9832,46.9034,46.9832,326950.0
2025-06-02 10:30:00,47.11,47.2,47.1,47.16,696087.0,46.9732,47.0629,46.9632,47.0231,696087.0
2025-06-02 10:40:00,47.16,47.17,47.12,47.13,294724.0,47.0231,47.033,46.9832,46.9932,294724.0
2025-06-02 10:50:00,47.13,47.16,47.11,47.15,255362.0,46.9932,47.0231,46.9732,47.0131,255362.0
2025-06-02 11:00:00,47.15,47.16,47.1,47.13,468388.0,47.0131,47.0231,46.9632,46.9932,468388.0
2025-06-02 11:10:00,47.13,47.17,47.12,47.16,386632.0,46.9932,47.033,46.9832,47.0231,386632.0
2025-06-02 11:20:00,47.16,47.18,47.12,47.13,456828.0,47.0231,47.043,46.9832,46.9932,456828.0
2025-06-02 11:30:00,47.13,47.15,47.11,47.12,179192.0,46.9932,47.0131,46.9732,46.9832,179192.0
2025-06-02 11:40:00,47.13,47.17,47.12,47.16,245662.0,46.9932,47.033,46.9832,47.0231,245662.0
2025-06-02 11:50:00,47.16,47.19,47.14,47.16,218268.0,47.0231,47.053,47.0031,47.0231,218268.0
2025-06-02 12:00:00,47.16,47.17,47.13,47.17,279418.0,47.0231,47.033,46.9932,47.033,279418.0
2025-06-02 12:10:00,47.16,47.18,47.15,47.16,183334.0,47.0231,47.043,47.0131,47.0231,183334.0
2025-06-02 12:20:00,47.16,47.17,47.13,47.15,168133.0,47.0231,47.033,46.9932,47.0131,168133.0
2025-06-02 12:30:00,47.15,47.18,47.15,47.16,120885.0,47.0131,47.043,47.0131,47.0231,120885.0
2025-06-02 12:40:00,47.16,47.17,47.13,47.16,317213.0,47.0231,47.033,46.9932,47.0231,317213.0
2025-06-02 12:50:00,47.16,47.19,47.15,47.19,247034.0,47.0231,47.053,47.0131,47.053,247034.0
2025-06-02 13:00:00,47.19,47.21,47.18,47.2,180416.0,47.053,47.0729,47.043,47.0629,180416.0
2025-06-02 13:10:00,47.21,47.21,47.19,47.21,187885.0,47.0729,47.0729,47.053,47.0729,187885.0
2025-06-02 13:20:00,47.21,47.21,47.17,47.18,203990.0,47.0729,47.0729,47.033,47.043,203990.0
2025-06-02 13:30:00,47.18,47.2,47.17,47.2,193441.0,47.043,47.0629,47.033,47.0629,193441.0
2025-06-02 13:40:00,47.2,47.2,47.18,47.2,249676.0,47.0629,47.0629,47.043,47.0629,249676.0
2025-06-02 13:50:00,47.2,47.2,47.18,47.19,94990.0,47.0629,47.0629,47.043,47.053,94990.0
2025-06-02 14:00:00,47.19,47.2,47.17,47.19,474894.0,47.053,47.0629,47.033,47.053,474894.0
2025-06-02 14:10:00,47.18,47.25,47.18,47.25,197815.0,47.043,47.1128,47.043,47.1128,197815.0
2025-06-02 14:20:00,47.25,47.29,47.24,47.29,216211.0,47.1128,47.1527,47.1028,47.1527,216211.0
2025-06-02 14:30:00,47.29,47.29,47.26,47.27,243604.0,47.1527,47.1527,47.1228,47.1327,243604.0
2025-06-02 14:40:00,47.27,47.28,47.26,47.28,337127.0,47.1327,47.1427,47.1228,47.1427,337127.0
2025-06-02 14:50:00,47.28,47.3,47.27,47.3,330834.0,47.1427,47.1627,47.1327,47.1627,330834.0
2025-06-02 15:00:00,47.3,47.3,47.29,47.3,303193.0,47.1627,47.1627,47.1527,47.1627,303193.0
2025-06-02 15:10:00,47.3,47.31,47.29,47.3,560435.0,47.1627,47.1726,47.1527,47.1627,560435.0
2025-06-02 15:20:00,47.3,47.32,47.29,47.32,331781.0,47.1627,47.1826,47.1527,47.1826,331781.0
2025-06-02 15:30:00,47.32,47.32,47.29,47.3,277197.0,47.1826,47.1826,47.1527,47.1627,277197.0
2025-06-02 15:40:00,47.3,47.32,47.29,47.32,391735.0,47.1627,47.1826,47.1527,47.1826,391735.0
2025-06-02 15:50:00,47.32,47.34,47.3,47.34,830209.0,47.1826,47.2025,47.1627,47.2025,830209.0
2025-06-03 09:30:00,47.32,47.33,47.23,47.31,172803.0,47.1826,47.1926,47.0929,47.1726,172803.0
2025-06-03 09:40:00,47.31,47.35,47.27,47.27,137187.0,47.1726,47.2125,47.1327,47.1327,137187.0
2025-06-03 09:50:00,47.27,47.29,47.25,47.27,58088.0,47.1327,47.1527,47.1128,47.1327,58088.0
2025-06-03 10:00:00,47.28,47.32,47.22,47.27,252257.0,47.1427,47.1826,47.0829,47.1327,252257.0
2025-06-03 10:10:00,47.27,47.35,47.25,47.35,275634.0,47.1327,47.2125,47.1128,47.2125,275634.0
2025-06-03 10:20:00,47.34,47.37,47.33,47.37,192038.0,47.2025,47.2325,47.1926,47.2325,192038.0
2025-06-03 10:30:00,47.37,47.37,47.31,47.34,135515.0,47.2325,47.2325,47.1726,47.2025,135515.0
2025-06-03 10:40:00,47.34,47.37,47.34,47.37,106040.0,47.2025,47.2325,47.2025,47.2325,106040.0
2025-06-03 10:50:00,47.37,47.41,47.35,47.4,113015.0,47.2325,47.2723,47.2125,47.2624,113015.0
2025-06-03 11:00:00,47.4,47.43,47.39,47.41,150109.0,47.2624,47.2923,47.2524,47.2723,150109.0
2025-06-03 11:10:00,47.4,47.42,47.37,47.38,179109.0,47.2624,47.2823,47.2325,47.2424,179109.0
2025-06-03 11:20:00,47.38,47.4,47.37,47.39,164516.0,47.2424,47.2624,47.2325,47.2524,164516.0
2025-06-03 11:30:00,47.39,47.42,47.38,47.4,124080.0,47.2524,47.2823,47.2424,47.2624,124080.0
2025-06-03 11:40:00,47.41,47.44,47.39,47.42,136310.0,47.2723,47.3023,47.2524,47.2823,136310.0
2025-06-03 11:50:00,47.43,47.45,47.41,47.45,519507.0,47.2923,47.3122,47.2723,47.3122,519507.0
2025-06-03 12:00:00,47.45,47.46,47.42,47.45,109233.0,47.3122,47.3222,47.2823,47.3122,109233.0
2025-06-03 12:10:00,47.45,47.47,47.44,47.45,203088.0,47.3122,47.3322,47.3023,47.3122,203088.0
2025-06-03 12:20:00,47.46,47.46,47.41,47.41,802396.0,47.3222,47.3222,47.2723,47.2723,802396.0
2025-06-03 12:30:00,47.41,47.44,47.41,47.41,168950.0,47.2723,47.3023,47.2723,47.2723,168950.0
2025-06-03 12:40:00,47.41,47.42,47.4,47.41,83416.0,47.2723,47.2823,47.2624,47.2723,83416.0
2025-06-03 12:50:00,47.41,47.43,47.41,47.41,82725.0,47.2723,47.2923,47.2723,47.2723,82725.0
2025-06-03 13:00:00,47.42,47.44,47.41,47.41,49100.0,47.2823,47.3023,47.2723,47.2723,49100.0
2025-06-03 13:10:00,47.42,47.45,47.41,47.44,109783.0,47.2823,47.3122,47.2723,47.3023,109783.0
2025-06-03 13:20:00,47.44,47.46,47.43,47.44,71920.0,47.3023,47.3222,47.2923,47.3023,71920.0
2025-06-03 13:30:00,47.44,47.45,47.43,47.45,131825.0,47.3023,47.3122,47.2923,47.3122,131825.0
2025-06-03 13:40:00,47.44,47.46,47.43,47.44,208050.0,47.3023,47.3222,47.2923,47.3023,208050.0
2025-06-03 13:50:00,47.44,47.47,47.43,47.44,192127.0,47.3023,47.3322,47.2923,47.3023,192127.0
2025-06-03 14:00:00,47.44,47.44,47.41,47.43,298809.0,47.3023,47.3023,47.2723,47.2923,298809.0
2025-06-03 14:10:00,47.43,47.44,47.4,47.44,225939.0,47.2923,47.3023,47.2624,47.3023,225939.0
2025-06-03 14:20:00,47.43,47.44,47.43,47.44,164854.0,47.2923,47.3023,47.2923,47.3023,164854.0
2025-06-03 14:30:00,47.44,47.44,47.42,47.43,61130.0,47.3023,47.3023,47.2823,47.2923,61130.0
2025-06-03 14:40:00,47.44,47.45,47.43,47.45,86545.0,47.3023,47.3122,47.2923,47.3122,86545.0
2025-06-03 14:50:00,47.45,47.46,47.44,47.45,121486.0,47.3122,47.3222,47.3023,47.3122,121486.0
2025-06-03 15:00:00,47.46,47.46,47.43,47.43,188206.0,47.3222,47.3222,47.2923,47.2923,188206.0
2025-06-03 15:10:00,47.43,47.45,47.43,47.44,80132.0,47.2923,47.3122,47.2923,47.3023,80132.0
2025-06-03 15:20:00,47.45,47.45,47.43,47.45,185735.0,47.3122,47.3122,47.2923,47.3122,185735.0
2025-06-03 15:30:00,47.45,47.45,47.43,47.45,185712.0,47.3122,47.3122,47.2923,47.3122,185712.0
2025-06-03 15:40:00,47.44,47.45,47.42,47.43,309366.0,47.3023,47.3122,47.2823,47.2923,309366.0
2025-06-03 15:50:00,47.42,47.44,47.41,47.44,415770.0,47.2823,47.3023,47.2723,47.3023,415770.0
2025-06-04 09:30:00,47.8,47.88,47.78,47.87,186398.0,47.6612,47.741,47.6413,47.731,186398.0
2025-06-04 09:40:00,47.87,47.88,47.82,47.85,65677.0,47.731,47.741,47.6811,47.7111,65677.0
2025-06-04 09:50:00,47.85,47.86,47.81,47.82,174370.0,47.7111,47.721,47.6712,47.6811,174370.0
2025-06-04 10:00:00,47.81,47.85,47.75,47.84,332876.0,47.6712,47.7111,47.6114,47.7011,332876.0
2025-06-04 10:10:00,47.86,47.91,47.85,47.89,240639.0,47.721,47.7709,47.7111,47.7509,240639.0
2025-06-04 10:20:00,47.89,47.91,47.88,47.91,205253.0,47.7509,47.7709,47.741,47.7709,205253.0
2025-06-04 10:30:00,47.91,47.94,47.89,47.92,215927.0,47.7709,47.8008,47.7509,47.7809,215927.0
2025-06-04 10:40:00,47.93,47.94,47.9,47.91,144486.0,47.7908,47.8008,47.7609,47.7709,144486.0
2025-06-04 10:50:00,47.91,47.92,47.88,47.9,89992.0,47.7709,47.7809,47.741,47.7609,89992.0
2025-06-04 11:00:00,47.89,47.92,47.89,47.92,288010.0,47.7509,47.7809,47.7509,47.7809,288010.0
2025-06-04 11:10:00,47.91,47.94,47.89,47.9,153252.0,47.7709,47.8008,47.7509,47.7609,153252.0
2025-06-04 11:20:00,47.91,47.92,47.89,47.91,164454.0,47.7709,47.7809,47.7509,47.7709,164454.0
2025-06-04 11:30:00,47.91,47.95,47.9,47.94,169049.0,47.7709,47.8108,47.7609,47.8008,169049.0
2025-06-04 11:40:00,47.93,47.94,47.86,47.92,357690.0,47.7908,47.8008,47.721,47.7809,357690.0
2025-06-04 11:50:00,47.93,47.95,47.91,47.93,168524.0,47.7908,47.8108,47.7709,47.7908,168524.0
2025-06-04 12:00:00,47.93,47.93,47.91,47.93,137652.0,47.7908,47.7908,47.7709,47.7908,137652.0
2025-06-04 12:10:00,47.93,47.93,47.87,47.91,182564.0,47.7908,47.7908,47.731,47.7709,182564.0
2025-06-04 12:20:00,47.9,47.91,47.88,47.9,121356.0,47.7609,47.7709,47.741,47.7609,121356.0
2025-06-04 12:30:00,47.89,47.91,47.88,47.9,110071.0,47.7509,47.7709,47.741,47.7609,110071.0
2025-06-04 12:40:00,47.9,47.91,47.88,47.91,66031.0,47.7609,47.7709,47.741,47.7709,66031.0
2025-06-04 12:50:00,47.91,47.93,47.9,47.91,135575.0,47.7709,47.7908,47.7609,47.7709,135575.0
2025-06-04 13:00:00,47.92,47.94,47.91,47.94,95621.0,47.7809,47.8008,47.7709,47.8008,95621.0
2025-06-04 13:10:00,47.94,47.94,47.92,47.93,76062.0,47.8008,47.8008,47.7809,47.7908,76062.0
2025-06-04 13:20:00,47.94,47.94,47.93,47.94,107242.0,47.8008,47.8008,47.7908,47.8008,107242.0
2025-06-04 13:30:00,47.94,47.98,47.93,47.96,238193.0,47.8008,47.8407,47.7908,47.8207,238193.0
2025-06-04 13:40:00,47.96,47.96,47.93,47.95,168005.0,47.8207,47.8207,47.7908,47.8108,168005.0
2025-06-04 13:50:00,47.95,47.96,47.93,47.95,102007.0,47.8108,47.8207,47.7908,47.8108,102007.0
2025-06-04 14:00:00,47.95,47.96,47.93,47.93,194357.0,47.8108,47.8207,47.7908,47.7908,194357.0
2025-06-04 14:10:00,47.94,47.95,47.93,47.94,247090.0,47.8008,47.8108,47.7908,47.8008,247090.0
2025-06-04 14:20:00,47.94,47.95,47.93,47.95,124895.0,47.8008,47.8108,47.7908,47.8108,124895.0
2025-06-04 14:30:00,47.95,47.95,47.92,47.93,135269.0,47.8108,47.8108,47.7809,47.7908,135269.0
2025-06-04 14:40:00,47.93,47.94,47.92,47.93,177361.0,47.7908,47.8008,47.7809,47.7908,177361.0
2025-06-04 14:50:00,47.93,47.93,47.91,47.93,149662.0,47.7908,47.7908,47.7709,47.7908,149662.0
2025-06-04 15:00:00,47.93,47.94,47.91,47.92,367860.0,47.7908,47.8008,47.7709,47.7809,367860.0
2025-06-04 15:10:00,47.92,47.94,47.91,47.93,297038.0,47.7809,47.8008,47.7709,47.7908,297038.0
2025-06-04 15:20:00,47.93,47.95,47.92,47.95,476720.0,47.7908,47.8108,47.7809,47.8108,476720.0
2025-06-04 15:30:00,47.95,47.95,47.94,47.95,237894.0,47.8108,47.8108,47.8008,47.8108,237894.0
2025-06-04 15:40:00,47.94,47.94,47.92,47.93,378862.0,47.8008,47.8008,47.7809,47.7908,378862.0
2025-06-04 15:50:00,47.93,47.93,47.89,47.89,547707.0,47.7908,47.7908,47.7509,47.7509,547707.0
2025-06-05 09:30:00,48.23,48.25,48.14,48.15,151616.0,48.09,48.1099,48.0002,48.0102,151616.0
2025-06-05 09:40:00,48.15,48.19,48.07,48.12,126152.0,48.0102,48.0501,47.9304,47.9803,126152.0
2025-06-05 09:50:00,48.12,48.13,48.07,48.09,241757.0,47.9803,47.9902,47.9304,47.9504,241757.0
2025-06-05 10:00:00,48.09,48.11,48.01,48.03,185185.0,47.9504,47.9703,47.8706,47.8905,185185.0
2025-06-05 10:10:00,48.02,48.07,48.02,48.04,208111.0,47.8806,47.9304,47.8806,47.9005,208111.0
2025-06-05 10:20:00,48.05,48.12,48.04,48.12,199726.0,47.9105,47.9803,47.9005,47.9803,199726.0
2025-06-05 10:30:00,48.12,48.14,48.02,48.12,658715.0,47.9803,48.0002,47.8806,47.9803,658715.0
2025-06-05 10:40:00,48.13,48.22,48.1,48.14,489958.0,47.9902,48.08,47.9603,48.0002,489958.0
2025-06-05 10:50:00,48.16,48.25,48.15,48.23,84234.0,48.0202,48.1099,48.0102,48.09,84234.0
2025-06-05 11:00:00,48.23,48.27,48.21,48.23,129250.0,48.09,48.1298,48.07,48.09,129250.0
2025-06-05 11:10:00,48.23,48.27,48.22,48.25,186980.0,48.09,48.1298,48.08,48.1099,186980.0
2025-06-05 11:20:00,48.26,48.26,48.21,48.22,156534.0,48.1199,48.1199,48.07,48.08,156534.0
2025-06-05 11:30:00,48.22,48.23,48.19,48.2,125834.0,48.08,48.09,48.0501,48.06,125834.0
2025-06-05 11:40:00,48.19,48.2,48.15,48.16,96316.0,48.0501,48.06,48.0102,48.0202,96316.0
2025-06-05 11:50:00,48.17,48.21,48.16,48.2,173860.0,48.0301,48.07,48.0202,48.06,173860.0
2025-06-05 12:00:00,48.19,48.21,48.18,48.19,125013.0,48.0501,48.07,48.0401,48.0501,125013.0
2025-06-05 12:10:00,48.2,48.2,48.15,48.17,178804.0,48.06,48.06,48.0102,48.0301,178804.0
2025-06-05 12:20:00,48.18,48.21,48.16,48.21,171486.0,48.0401,48.07,48.0202,48.07,171486.0
2025-06-05 12:30:00,48.21,48.22,48.15,48.16,163137.0,48.07,48.08,48.0102,48.0202,163137.0
2025-06-05 12:40:00,48.16,48.18,48.08,48.09,416172.0,48.0202,48.0401,47.9404,47.9504,416172.0
2025-06-05 12:50:00,48.09,48.12,48.07,48.09,158610.0,47.9504,47.9803,47.9304,47.9504,158610.0
2025-06-05 13:00:00,48.09,48.14,48.06,48.13,176452.0,47.9504,48.0002,47.9205,47.9902,176452.0
2025-06-05 13:10:00,48.13,48.16,48.12,48.15,213491.0,47.9902,48.0202,47.9803,48.0102,213491.0
2025-06-05 13:20:00,48.15,48.17,48.14,48.15,126265.0,48.0102,48.0301,48.0002,48.0102,126265.0
2025-06-05 13:30:00,48.15,48.17,48.14,48.16,151112.0,48.0102,48.0301,48.0002,48.0202,151112.0
2025-06-05 13:40:00,48.15,48.16,48.14,48.15,191378.0,48.0102,48.0202,48.0002,48.0102,191378.0
2025-06-05 13:50:00,48.15,48.15,48.11,48.12,117796.0,48.0102,48.0102,47.9703,47.9803,117796.0
2025-06-05 14:00:00,48.13,48.13,48.08,48.09,273906.0,47.9902,47.9902,47.9404,47.9504,273906.0
2025-06-05 14:10:00,48.09,48.1,48.01,48.08,354299.0,47.9504,47.9603,47.8706,47.9404,354299.0
2025-06-05 14:20:00,48.08,48.1,48.07,48.08,93111.0,47.9404,47.9603,47.9304,47.9404,93111.0
2025-06-05 14:30:00,48.09,48.11,48.06,48.1,221749.0,47.9504,47.9703,47.9205,47.9603,221749.0
2025-06-05 14:40:00,48.09,48.1,48.07,48.09,91277.0,47.9504,47.9603,47.9304,47.9504,91277.0
2025-06-05 14:50:00,48.09,48.11,48.08,48.09,121144.0,47.9504,47.9703,47.9404,47.9504,121144.0
2025-06-05 15:00:00,48.09,48.1,48.07,48.09,163650.0,47.9504,47.9603,47.9304,47.9504,163650.0
2025-06-05 15:10:00,48.08,48.09,47.95,47.97,356598.0,47.9404,47.9504,47.8108,47.8307,356598.0
2025-06-05 15:20:00,47.98,48.03,47.95,48.01,488868.0,47.8407,47.8905,47.8108,47.8706,488868.0
2025-06-05 15:30:00,48.01,48.07,48.0,48.07,336163.0,47.8706,47.9304,47.8606,47.9304,336163.0
2025-06-05 15:40:00,48.07,48.07,48.04,48.05,376664.0,47.9304,47.9304,47.9005,47.9105,376664.0
2025-06-05 15:50:00,48.05,48.05,48.0,48.04,544117.0,47.9105,47.9105,47.8606,47.9005,544117.0
2025-06-06 09:30:00,48.11,48.17,48.11,48.14,464781.0,47.9703,48.0301,47.9703,48.0002,464781.0
2025-06-06 09:40:00,48.14,48.18,48.11,48.13,201219.0,48.0002,48.0401,47.9703,47.9902,201219.0
2025-06-06 09:50:00,48.14,48.17,48.1,48.12,231707.0,48.0002,48.0301,47.9603,47.9803,231707.0
2025-06-06 10:00:00,48.12,48.13,48.05,48.11,265453.0,47.9803,47.9902,47.9105,47.9703,265453.0
2025-06-06 10:10:00,48.12,48.13,48.08,48.09,203012.0,47.9803,47.9902,47.9404,47.9504,203012.0
2025-06-06 10:20:00,48.08,48.13,48.07,48.11,309093.0,47.9404,47.9902,47.9304,47.9703,309093.0
2025-06-06 10:30:00,48.12,48.12,48.09,48.11,225498.0,47.9803,47.9803,47.9504,47.9703,225498.0
2025-06-06 10:40:00,48.11,48.12,48.07,48.08,157471.0,47.9703,47.9803,47.9304,47.9404,157471.0
2025-06-06 10:50:00,48.08,48.09,48.04,48.06,263601.0,47.9404,47.9504,47.9005,47.9205,263601.0
2025-06-06 11:00:00,48.07,48.12,48.06,48.1,359704.0,47.9304,47.9803,47.9205,47.9603,359704.0
2025-06-06 11:10:00,48.1,48.1,48.02,48.05,337457.0,47.9603,47.9603,47.8806,47.9105,337457.0
2025-06-06 11:20:00,48.04,48.1,48.02,48.09,185532.0,47.9005,47.9603,47.8806,47.9504,185532.0
2025-06-06 11:30:00,48.09,48.12,48.08,48.1,192905.0,47.9504,47.9803,47.9404,47.9603,192905.0
2025-06-06 11:40:00,48.11,48.14,48.1,48.13,57318.0,47.9703,48.0002,47.9603,47.9902,57318.0
2025-06-06 11:50:00,48.14,48.15,48.1,48.13,158195.0,48.0002,48.0102,47.9603,47.9902,158195.0
2025-06-06 12:00:00,48.12,48.14,48.11,48.14,62090.0,47.9803,48.0002,47.9703,48.0002,62090.0
2025-06-06 12:10:00,48.14,48.15,48.11,48.13,71993.0,48.0002,48.0102,47.9703,47.9902,71993.0
2025-06-06 12:20:00,48.13,48.13,48.1,48.12,116740.0,47.9902,47.9902,47.9603,47.9803,116740.0
2025-06-06 12:30:00,48.12,48.13,48.1,48.11,118449.0,47.9803,47.9902,47.9603,47.9703,118449.0
2025-06-06 12:40:00,48.11,48.12,48.09,48.12,126031.0,47.9703,47.9803,47.9504,47.9803,126031.0
2025-06-06 12:50:00,48.12,48.12,48.06,48.09,175400.0,47.9803,47.9803,47.9205,47.9504,175400.0
2025-06-06 13:00:00,48.09,48.1,48.08,48.09,63278.0,47.9504,47.9603,47.9404,47.9504,63278.0
2025-06-06 13:10:00,48.09,48.12,48.08,48.12,108822.0,47.9504,47.9803,47.9404,47.9803,108822.0
2025-06-06 13:20:00,48.13,48.14,48.11,48.11,48068.0,47.9902,48.0002,47.9703,47.9703,48068.0
2025-06-06 13:30:00,48.11,48.13,48.11,48.13,74911.0,47.9703,47.9902,47.9703,47.9902,74911.0
2025-06-06 13:40:00,48.12,48.14,48.11,48.13,58274.0,47.9803,48.0002,47.9703,47.9902,58274.0
2025-06-06 13:50:00,48.13,48.14,48.12,48.14,66830.0,47.9902,48.0002,47.9803,48.0002,66830.0
2025-06-06 14:00:00,48.13,48.16,48.13,48.16,90674.0,47.9902,48.0202,47.9902,48.0202,90674.0
2025-06-06 14:10:00,48.16,48.18,48.15,48.17,139699.0,48.0202,48.0401,48.0102,48.0301,139699.0
2025-06-06 14:20:00,48.17,48.2,48.17,48.19,111632.0,48.0301,48.06,48.0301,48.0501,111632.0
2025-06-06 14:30:00,48.19,48.26,48.18,48.25,340601.0,48.0501,48.1199,48.0401,48.1099,340601.0
2025-06-06 14:40:00,48.25,48.25,48.21,48.22,168522.0,48.1099,48.1099,48.07,48.08,168522.0
2025-06-06 14:50:00,48.21,48.24,48.21,48.22,231718.0,48.07,48.0999,48.07,48.08,231718.0
2025-06-06 15:00:00,48.23,48.24,48.22,48.22,114144.0,48.09,48.0999,48.08,48.08,114144.0
2025-06-06 15:10:00,48.23,48.24,48.22,48.23,88251.0,48.09,48.0999,48.08,48.09,88251.0
2025-06-06 15:20:00,48.23,48.24,48.22,48.22,142039.0,48.09,48.0999,48.08,48.08,142039.0
2025-06-06 15:30:00,48.22,48.25,48.22,48.23,211972.0,48.08,48.1099,48.08,48.09,211972.0
2025-06-06 15:40:00,48.23,48.26,48.22,48.23,121010.0,48.09,48.1199,48.08,48.09,121010.0
2025-06-06 15:50:00,48.24,48.26,48.23,48.23,294691.0,48.0999,48.1199,48.09,48.09,294691.0
2025-06-09 09:30:00,48.41,48.49,48.41,48.44,1040098.0,48.2694,48.3492,48.2694,48.2993,1040098.0
2025-06-09 09:40:00,48.45,48.47,48.42,48.45,197726.0,48.3093,48.3293,48.2794,48.3093,197726.0
2025-06-09 09:50:00,48.46,48.46,48.4,48.41,306569.0,48.3193,48.3193,48.2595,48.2694,306569.0
2025-06-09 10:00:00,48.41,48.45,48.4,48.44,276908.0,48.2694,48.3093,48.2595,48.2993,276908.0
2025-06-09 10:10:00,48.44,48.47,48.43,48.45,324239.0,48.2993,48.3293,48.2894,48.3093,324239.0
2025-06-09 10:20:00,48.46,48.51,48.45,48.51,170252.0,48.3193,48.3691,48.3093,48.3691,170252.0
2025-06-09 10:30:00,48.5,48.55,48.5,48.52,516325.0,48.3592,48.409,48.3592,48.3791,516325.0
2025-06-09 10:40:00,48.52,48.54,48.51,48.53,230007.0,48.3791,48.3991,48.3691,48.3891,230007.0
2025-06-09 10:50:00,48.53,48.55,48.52,48.52,378233.0,48.3891,48.409,48.3791,48.3791,378233.0
2025-06-09 11:00:00,48.53,48.56,48.52,48.55,130945.0,48.3891,48.419,48.3791,48.409,130945.0
2025-06-09 11:10:00,48.55,48.57,48.54,48.57,117446.0,48.409,48.429,48.3991,48.429,117446.0
2025-06-09 11:20:00,48.58,48.59,48.56,48.58,278318.0,48.4389,48.4489,48.419,48.4389,278318.0
2025-06-09 11:30:00,48.58,48.59,48.57,48.58,71294.0,48.4389,48.4489,48.429,48.4389,71294.0
2025-06-09 11:40:00,48.59,48.59,48.56,48.58,139837.0,48.4489,48.4489,48.419,48.4389,139837.0
2025-06-09 11:50:00,48.58,48.59,48.56,48.57,258674.0,48.4389,48.4489,48.419,48.429,258674.0
2025-06-09 12:00:00,48.57,48.58,48.55,48.55,84822.0,48.429,48.4389,48.409,48.409,84822.0
2025-06-09 12:10:00,48.55,48.57,48.54,48.56,78756.0,48.409,48.429,48.3991,48.419,78756.0
2025-06-09 12:20:00,48.56,48.59,48.56,48.58,58679.0,48.419,48.4489,48.419,48.4389,58679.0
2025-06-09 12:30:00,48.57,48.6,48.57,48.6,57116.0,48.429,48.4589,48.429,48.4589,57116.0
2025-06-09 12:40:00,48.6,48.63,48.6,48.62,127705.0,48.4589,48.4888,48.4589,48.4788,127705.0
2025-06-09 12:50:00,48.63,48.65,48.61,48.62,81293.0,48.4888,48.5087,48.4689,48.4788,81293.0
2025-06-09 13:00:00,48.62,48.63,48.6,48.62,82519.0,48.4788,48.4888,48.4589,48.4788,82519.0
2025-06-09 13:10:00,48.62,48.63,48.61,48.61,53107.0,48.4788,48.4888,48.4689,48.4689,53107.0
2025-06-09 13:20:00,48.62,48.65,48.61,48.65,107154.0,48.4788,48.5087,48.4689,48.5087,107154.0
2025-06-09 13:30:00,48.65,48.65,48.63,48.65,72999.0,48.5087,48.5087,48.4888,48.5087,72999.0
2025-06-09 13:40:00,48.65,48.66,48.64,48.66,49355.0,48.5087,48.5187,48.4988,48.5187,49355.0
2025-06-09 13:50:00,48.66,48.67,48.64,48.64,95476.0,48.5187,48.5287,48.4988,48.4988,95476.0
2025-06-09 14:00:00,48.64,48.65,48.64,48.65,44620.0,48.4988,48.5087,48.4988,48.5087,44620.0
2025-06-09 14:10:00,48.65,48.66,48.64,48.66,152876.0,48.5087,48.5187,48.4988,48.5187,152876.0
2025-06-09 14:20:00,48.65,48.68,48.65,48.66,112006.0,48.5087,48.5387,48.5087,48.5187,112006.0
2025-06-09 14:30:00,48.66,48.68,48.65,48.66,155950.0,48.5187,48.5387,48.5087,48.5187,155950.0
2025-06-09 14:40:00,48.66,48.67,48.64,48.66,151662.0,48.5187,48.5287,48.4988,48.5187,151662.0
2025-06-09 14:50:00,48.66,48.67,48.66,48.66,83765.0,48.5187,48.5287,48.5187,48.5187,83765.0
2025-06-09 15:00:00,48.66,48.67,48.66,48.67,75750.0,48.5187,48.5287,48.5187,48.5287,75750.0
2025-06-09 15:10:00,48.68,48.68,48.66,48.66,111537.0,48.5387,48.5387,48.5187,48.5187,111537.0
2025-06-09 15:20:00,48.66,48.67,48.65,48.66,51854.0,48.5187,48.5287,48.5087,48.5187,51854.0
2025-06-09 15:30:00,48.66,48.66,48.63,48.63,174379.0,48.5187,48.5187,48.4888,48.4888,174379.0
2025-06-09 15:40:00,48.63,48.64,48.61,48.62,191087.0,48.4888,48.4988,48.4689,48.4788,191087.0
2025-06-09 15:50:00,48.61,48.63,48.6,48.6,503506.0,48.4689,48.4888,48.4589,48.4589,503506.0
2025-06-10 09:30:00,48.84,48.89,48.81,48.85,1740246.0,48.6982,48.748,48.6683,48.7082,1740246.0
2025-06-10 09:40:00,48.86,48.87,48.83,48.87,95410.0,48.7181,48.7281,48.6882,48.7281,95410.0
2025-06-10 09:50:00,48.86,48.89,48.84,48.87,133988.0,48.7181,48.748,48.6982,48.7281,133988.0
2025-06-10 10:00:00,48.88,48.91,48.85,48.85,156714.0,48.7381,48.768,48.7082,48.7082,156714.0
2025-06-10 10:10:00,48.86,48.89,48.85,48.86,157098.0,48.7181,48.748,48.7082,48.7181,157098.0
2025-06-10 10:20:00,48.86,48.87,48.83,48.85,101187.0,48.7181,48.7281,48.6882,48.7082,101187.0
2025-06-10 10:30:00,48.85,48.85,48.8,48.84,139274.0,48.7082,48.7082,48.6583,48.6982,139274.0
2025-06-10 10:40:00,48.84,48.85,48.81,48.84,107346.0,48.6982,48.7082,48.6683,48.6982,107346.0
2025-06-10 10:50:00,48.83,48.83,48.79,48.8,66217.0,48.6882,48.6882,48.6483,48.6583,66217.0
2025-06-10 11:00:00,48.8,48.82,48.79,48.8,52697.0,48.6583,48.6782,48.6483,48.6583,52697.0
2025-06-10 11:10:00,48.79,48.82,48.78,48.79,102816.0,48.6483,48.6782,48.6384,48.6483,102816.0
2025-06-10 11:20:00,48.8,48.8,48.77,48.77,110840.0,48.6583,48.6583,48.6284,48.6284,110840.0
2025-06-10 11:30:00,48.78,48.78,48.7,48.74,218462.0,48.6384,48.6384,48.5586,48.5985,218462.0
2025-06-10 11:40:00,48.75,48.78,48.74,48.78,92024.0,48.6084,48.6384,48.5985,48.6384,92024.0
2025-06-10 11:50:00,48.78,48.78,48.76,48.76,144552.0,48.6384,48.6384,48.6184,48.6184,144552.0
2025-06-10 12:00:00,48.76,48.8,48.76,48.79,90145.0,48.6184,48.6583,48.6184,48.6483,90145.0
2025-06-10 12:10:00,48.78,48.8,48.77,48.8,69373.0,48.6384,48.6583,48.6284,48.6583,69373.0
2025-06-10 12:20:00,48.79,48.81,48.78,48.8,107490.0,48.6483,48.6683,48.6384,48.6583,107490.0
2025-06-10 12:30:00,48.8,48.81,48.79,48.8,100837.0,48.6583,48.6683,48.6483,48.6583,100837.0
2025-06-10 12:40:00,48.8,48.82,48.8,48.82,77376.0,48.6583,48.6782,48.6583,48.6782,77376.0
2025-06-10 12:50:00,48.82,48.83,48.81,48.83,40253.0,48.6782,48.6882,48.6683,48.6882,40253.0
2025-06-10 13:00:00,48.83,48.84,48.81,48.84,128011.0,48.6882,48.6982,48.6683,48.6982,128011.0
2025-06-10 13:10:00,48.83,48.85,48.81,48.82,169305.0,48.6882,48.7082,48.6683,48.6782,169305.0
2025-06-10 13:20:00,48.82,48.82,48.8,48.81,58300.0,48.6782,48.6782,48.6583,48.6683,58300.0
2025-06-10 13:30:00,48.81,48.83,48.8,48.82,92060.0,48.6683,48.6882,48.6583,48.6782,92060.0
2025-06-10 13:40:00,48.81,48.84,48.8,48.84,114607.0,48.6683,48.6982,48.6583,48.6982,114607.0
2025-06-10 13:50:00,48.84,48.84,48.81,48.81,108963.0,48.6982,48.6982,48.6683,48.6683,108963.0
2025-06-10 14:00:00,48.81,48.81,48.77,48.8,201495.0,48.6683,48.6683,48.6284,48.6583,201495.0
2025-06-10 14:10:00,48.79,48.83,48.79,48.83,55602.0,48.6483,48.6882,48.6483,48.6882,55602.0
2025-06-10 14:20:00,48.83,48.84,48.82,48.84,82826.0,48.6882,48.6982,48.6782,48.6982,82826.0
2025-06-10 14:30:00,48.84,48.86,48.83,48.85,51884.0,48.6982,48.7181,48.6882,48.7082,51884.0
2025-06-10 14:40:00,48.85,48.85,48.83,48.84,70694.0,48.7082,48.7082,48.6882,48.6982,70694.0
2025-06-10 14:50:00,48.84,48.9,48.84,48.9,153662.0,48.6982,48.758,48.6982,48.758,153662.0
2025-06-10 15:00:00,48.9,48.95,48.89,48.94,155666.0,48.758,48.8079,48.748,48.7979,155666.0
2025-06-10 15:10:00,48.94,48.94,48.91,48.93,74313.0,48.7979,48.7979,48.768,48.7879,74313.0
2025-06-10 15:20:00,48.92,48.95,48.92,48.95,71011.0,48.778,48.8079,48.778,48.8079,71011.0
2025-06-10 15:30:00,48.94,48.95,48.93,48.94,111634.0,48.7979,48.8079,48.7879,48.7979,111634.0
2025-06-10 15:40:00,48.93,48.95,48.93,48.94,248309.0,48.7879,48.8079,48.7879,48.7979,248309.0
2025-06-10 15:50:00,48.94,48.95,48.91,48.94,202178.0,48.7979,48.8079,48.768,48.7979,202178.0
2025-06-11 09:30:00,49.16,49.16,49.1,49.12,185655.0,49.0173,49.0173,48.9574,48.9774,185655.0
2025-06-11 09:40:00,49.11,49.12,49.02,49.1,277864.0,48.9674,48.9774,48.8777,48.9574,277864.0
2025-06-11 09:50:00,49.1,49.14,49.09,49.13,178031.0,48.9574,48.9973,48.9475,48.9873,178031.0
2025-06-11 10:00:00,49.13,49.17,49.13,49.17,364702.0,48.9873,49.0272,48.9873,49.0272,364702.0
2025-06-11 10:10:00,49.16,49.21,49.15,49.2,117928.0,49.0173,49.0671,49.0073,49.0571,117928.0
2025-06-11 10:20:00,49.2,49.2,49.17,49.18,210981.0,49.0571,49.0571,49.0272,49.0372,210981.0
2025-06-11 10:30:00,49.18,49.21,49.16,49.19,259652.0,49.0372,49.0671,49.0173,49.0472,259652.0
2025-06-11 10:40:00,49.19,49.22,49.18,49.21,193995.0,49.0472,49.0771,49.0372,49.0671,193995.0
2025-06-11 10:50:00,49.21,49.22,49.19,49.2,124654.0,49.0671,49.0771,49.0472,49.0571,124654.0
2025-06-11 11:00:00,49.2,49.21,49.14,49.15,196007.0,49.0571,49.0671,48.9973,49.0073,196007.0
2025-06-11 11:10:00,49.14,49.22,49.13,49.21,258493.0,48.9973,49.0771,48.9873,49.0671,258493.0
2025-06-11 11:20:00,49.21,49.22,49.17,49.2,280942.0,49.0671,49.0771,49.0272,49.0571,280942.0
2025-06-11 11:30:00,49.2,49.22,49.18,49.2,152794.0,49.0571,49.0771,49.0372,49.0571,152794.0
2025-06-11 11:40:00,49.2,49.22,49.19,49.21,133315.0,49.0571,49.0771,49.0472,49.0671,133315.0
2025-06-11 11:50:00,49.22,49.24,49.21,49.23,189835.0,49.0771,49.097,49.0671,49.0871,189835.0
2025-06-11 12:00:00,49.23,49.25,49.2,49.22,189414.0,49.0871,49.107,49.0571,49.0771,189414.0
2025-06-11 12:10:00,49.22,49.22,49.16,49.17,169013.0,49.0771,49.0771,49.0173,49.0272,169013.0
2025-06-11 12:20:00,49.17,49.19,49.14,49.19,86041.0,49.0272,49.0472,48.9973,49.0472,86041.0
2025-06-11 12:30:00,49.19,49.19,49.16,49.16,81543.0,49.0472,49.0472,49.0173,49.0173,81543.0
2025-06-11 12:40:00,49.16,49.2,49.16,49.2,134376.0,49.0173,49.0571,49.0173,49.0571,134376.0
2025-06-11 12:50:00,49.2,49.21,49.17,49.2,109893.0,49.0571,49.0671,49.0272,49.0571,109893.0
2025-06-11 13:00:00,49.19,49.23,49.18,49.22,77677.0,49.0472,49.0871,49.0372,49.0771,77677.0
2025-06-11 13:10:00,49.23,49.23,49.21,49.22,116634.0,49.0871,49.0871,49.0671,49.0771,116634.0
2025-06-11 13:20:00,49.21,49.24,49.21,49.23,251491.0,49.0671,49.097,49.0671,49.0871,251491.0
2025-06-11 13:30:00,49.22,49.23,49.2,49.21,111168.0,49.0771,49.0871,49.0571,49.0671,111168.0
2025-06-11 13:40:00,49.21,49.22,49.19,49.21,172722.0,49.0671,49.0771,49.0472,49.0671,172722.0
2025-06-11 13:50:00,49.21,49.21,49.18,49.18,234572.0,49.0671,49.0671,49.0372,49.0372,234572.0
2025-06-11 14:00:00,49.19,49.2,49.12,49.16,277108.0,49.0472,49.0571,48.9774,49.0173,277108.0
2025-06-11 14:10:00,49.16,49.16,49.06,49.09,202537.0,49.0173,49.0173,48.9175,48.9475,202537.0
2025-06-11 14:20:00,49.09,49.12,49.08,49.09,293281.0,48.9475,48.9774,48.9375,48.9475,293281.0
2025-06-11 14:30:00,49.09,49.13,49.06,49.13,138105.0,48.9475,48.9873,48.9175,48.9873,138105.0
2025-06-11 14:40:00,49.12,49.14,49.11,49.13,78443.0,48.9774,48.9973,48.9674,48.9873,78443.0
2025-06-11 14:50:00,49.13,49.14,49.09,49.09,135191.0,48.9873,48.9973,48.9475,48.9475,135191.0
2025-06-11 15:00:00,49.09,49.11,49.06,49.08,117761.0,48.9475,48.9674,48.9175,48.9375,117761.0
2025-06-11 15:10:00,49.09,49.1,49.05,49.05,164505.0,48.9475,48.9574,48.9076,48.9076,164505.0
2025-06-11 15:20:00,49.06,49.09,49.05,49.06,228996.0,48.9175,48.9475,48.9076,48.9175,228996.0
2025-06-11 15:30:00,49.07,49.08,49.04,49.07,184519.0,48.9275,48.9375,48.8976,48.9275,184519.0
2025-06-11 15:40:00,49.07,49.08,49.05,49.06,204041.0,48.9275,48.9375,48.9076,48.9175,204041.0
2025-06-11 15:50:00,49.06,49.11,49.05,49.11,442424.0,48.9175,48.9674,48.9076,48.9674,442424.0
2025-06-12 09:30:00,49.0,49.06,48.93,49.05,128214.0,48.8577,48.9175,48.7879,48.9076,128214.0
2025-06-12 09:40:00,49.05,49.09,49.04,49.06,44431.0,48.9076,48.9475,48.8976,48.9175,44431.0
2025-06-12 09:50:00,49.05,49.06,49.0,49.02,175638.0,48.9076,48.9175,48.8577,48.8777,175638.0
2025-06-12 10:00:00,49.03,49.09,49.02,49.09,150847.0,48.8876,48.9475,48.8777,48.9475,150847.0
2025-06-12 10:10:00,49.09,49.12,49.06,49.11,193807.0,48.9475,48.9774,48.9175,48.9674,193807.0
2025-06-12 10:20:00,49.11,49.14,49.1,49.11,202836.0,48.9674,48.9973,48.9574,48.9674,202836.0
2025-06-12 10:30:00,49.11,49.12,49.09,49.11,128366.0,48.9674,48.9774,48.9475,48.9674,128366.0
2025-06-12 10:40:00,49.11,49.12,49.1,49.12,160508.0,48.9674,48.9774,48.9574,48.9774,160508.0
2025-06-12 10:50:00,49.11,49.12,49.08,49.09,195173.0,48.9674,48.9774,48.9375,48.9475,195173.0
2025-06-12 11:00:00,49.1,49.11,49.08,49.09,270758.0,48.9574,48.9674,48.9375,48.9475,270758.0
2025-06-12 11:10:00,49.09,49.1,49.06,49.07,114640.0,48.9475,48.9574,48.9175,48.9275,114640.0
2025-06-12 11:20:00,49.07,49.08,49.03,49.04,199190.0,48.9275,48.9375,48.8876,48.8976,199190.0
2025-06-12 11:30:00,49.03,49.07,49.02,49.04,184006.0,48.8876,48.9275,48.8777,48.8976,184006.0
2025-06-12 11:40:00,49.05,49.07,49.04,49.06,68280.0,48.9076,48.9275,48.8976,48.9175,68280.0
2025-06-12 11:50:00,49.05,49.08,49.04,49.07,102491.0,48.9076,48.9375,48.8976,48.9275,102491.0
2025-06-12 12:00:00,49.07,49.1,49.06,49.09,204238.0,48.9275,48.9574,48.9175,48.9475,204238.0
2025-06-12 12:10:00,49.09,49.12,49.09,49.11,105245.0,48.9475,48.9774,48.9475,48.9674,105245.0
2025-06-12 12:20:00,49.12,49.12,49.08,49.1,141018.0,48.9774,48.9774,48.9375,48.9574,141018.0
2025-06-12 12:30:00,49.1,49.1,49.06,49.09,300193.0,48.9574,48.9574,48.9175,48.9475,300193.0
2025-06-12 12:40:00,49.1,49.1,49.06,49.07,62893.0,48.9574,48.9574,48.9175,48.9275,62893.0
2025-06-12 12:50:00,49.07,49.07,49.05,49.06,84638.0,48.9275,48.9275,48.9076,48.9175,84638.0
2025-06-12 13:00:00,49.05,49.08,49.04,49.07,100742.0,48.9076,48.9375,48.8976,48.9275,100742.0
2025-06-12 13:10:00,49.06,49.09,49.06,49.06,3209390.0,48.9175,48.9475,48.9175,48.9175,3209390.0
2025-06-12 13:20:00,49.07,49.07,49.04,49.04,54759.0,48.9275,48.9275,48.8976,48.8976,54759.0
2025-06-12 13:30:00,49.04,49.09,49.04,49.09,284490.0,48.8976,48.9475,48.8976,48.9475,284490.0
2025-06-12 13:40:00,49.09,49.11,49.08,49.1,29784.0,48.9475,48.9674,48.9375,48.9574,29784.0
2025-06-12 13:50:00,49.1,49.11,49.09,49.09,70845.0,48.9574,48.9674,48.9475,48.9475,70845.0
2025-06-12 14:00:00,49.1,49.1,49.08,49.09,98071.0,48.9574,48.9574,48.9375,48.9475,98071.0
2025-06-12 14:10:00,49.09,49.09,49.08,49.08,63403.0,48.9475,48.9475,48.9375,48.9375,63403.0
2025-06-12 14:20:00,49.08,49.11,49.08,49.11,166600.0,48.9375,48.9674,48.9375,48.9674,166600.0
2025-06-12 14:30:00,49.1,49.11,49.07,49.09,76434.0,48.9574,48.9674,48.9275,48.9475,76434.0
2025-06-12 14:40:00,49.09,49.11,49.08,49.11,56965.0,48.9475,48.9674,48.9375,48.9674,56965.0
2025-06-12 14:50:00,49.11,49.11,49.09,49.1,57657.0,48.9674,48.9674,48.9475,48.9574,57657.0
2025-06-12 15:00:00,49.11,49.11,49.1,49.11,61588.0,48.9674,48.9674,48.9574,48.9674,61588.0
2025-06-12 15:10:00,49.11,49.12,49.1,49.11,87616.0,48.9674,48.9774,48.9574,48.9674,87616.0
2025-06-12 15:20:00,49.1,49.12,49.09,49.09,142323.0,48.9574,48.9774,48.9475,48.9475,142323.0
2025-06-12 15:30:00,49.09,49.1,49.07,49.09,61002.0,48.9475,48.9574,48.9275,48.9475,61002.0
2025-06-12 15:40:00,49.08,49.09,49.07,49.07,54743.0,48.9375,48.9475,48.9275,48.9275,54743.0
2025-06-12 15:50:00,49.07,49.13,49.07,49.13,263968.0,48.9275,48.9873,48.9275,48.9873,263968.0
2025-06-13 09:30:00,48.3,48.41,48.23,48.4,350440.0,48.1598,48.2694,48.09,48.2595,350440.0
2025-06-13 09:40:00,48.39,48.41,48.35,48.37,209378.0,48.2495,48.2694,48.2096,48.2296,209378.0
2025-06-13 09:50:00,48.37,48.4,48.31,48.32,196925.0,48.2296,48.2595,48.1697,48.1797,196925.0
2025-06-13 10:00:00,48.33,48.37,48.32,48.37,188755.0,48.1897,48.2296,48.1797,48.2296,188755.0
2025-06-13 10:10:00,48.36,48.37,48.33,48.36,194125.0,48.2196,48.2296,48.1897,48.2196,194125.0
2025-06-13 10:20:00,48.35,48.38,48.31,48.32,245417.0,48.2096,48.2395,48.1697,48.1797,245417.0
2025-06-13 10:30:00,48.33,48.4,48.31,48.4,78208.0,48.1897,48.2595,48.1697,48.2595,78208.0
2025-06-13 10:40:00,48.4,48.41,48.34,48.36,197319.0,48.2595,48.2694,48.1996,48.2196,197319.0
2025-06-13 10:50:00,48.37,48.42,48.36,48.42,133618.0,48.2296,48.2794,48.2196,48.2794,133618.0
2025-06-13 11:00:00,48.41,48.45,48.4,48.45,129029.0,48.2694,48.3093,48.2595,48.3093,129029.0
2025-06-13 11:10:00,48.44,48.48,48.41,48.48,289155.0,48.2993,48.3392,48.2694,48.3392,289155.0
2025-06-13 11:20:00,48.47,48.52,48.46,48.5,188552.0,48.3293,48.3791,48.3193,48.3592,188552.0
2025-06-13 11:30:00,48.51,48.52,48.49,48.51,76188.0,48.3691,48.3791,48.3492,48.3691,76188.0
2025-06-13 11:40:00,48.5,48.54,48.49,48.52,181597.0,48.3592,48.3991,48.3492,48.3791,181597.0
2025-06-13 11:50:00,48.52,48.53,48.48,48.49,141289.0,48.3791,48.3891,48.3392,48.3492,141289.0
2025-06-13 12:00:00,48.5,48.52,48.49,48.51,180011.0,48.3592,48.3791,48.3492,48.3691,180011.0
2025-06-13 12:10:00,48.52,48.53,48.51,48.53,193545.0,48.3791,48.3891,48.3691,48.3891,193545.0
2025-06-13 12:20:00,48.53,48.53,48.49,48.5,127028.0,48.3891,48.3891,48.3492,48.3592,127028.0
2025-06-13 12:30:00,48.5,48.52,48.49,48.5,193292.0,48.3592,48.3791,48.3492,48.3592,193292.0
2025-06-13 12:40:00,48.51,48.51,48.48,48.48,223905.0,48.3691,48.3691,48.3392,48.3392,223905.0
2025-06-13 12:50:00,48.48,48.52,48.47,48.51,190030.0,48.3392,48.3791,48.3293,48.3691,190030.0
2025-06-13 13:00:00,48.5,48.52,48.48,48.49,118658.0,48.3592,48.3791,48.3392,48.3492,118658.0
2025-06-13 13:10:00,48.48,48.49,48.43,48.44,137918.0,48.3392,48.3492,48.2894,48.2993,137918.0
2025-06-13 13:20:00,48.44,48.47,48.43,48.44,213423.0,48.2993,48.3293,48.2894,48.2993,213423.0
2025-06-13 13:30:00,48.43,48.44,48.4,48.41,145804.0,48.2894,48.2993,48.2595,48.2694,145804.0
2025-06-13 13:40:00,48.4,48.42,48.39,48.4,187499.0,48.2595,48.2794,48.2495,48.2595,187499.0
2025-06-13 13:50:00,48.4,48.43,48.39,48.43,170390.0,48.2595,48.2894,48.2495,48.2894,170390.0
2025-06-13 14:00:00,48.43,48.44,48.38,48.39,165739.0,48.2894,48.2993,48.2395,48.2495,165739.0
2025-06-13 14:10:00,48.39,48.4,48.33,48.36,288904.0,48.2495,48.2595,48.1897,48.2196,288904.0
2025-06-13 14:20:00,48.35,48.37,48.29,48.3,111596.0,48.2096,48.2296,48.1498,48.1598,111596.0
2025-06-13 14:30:00,48.3,48.31,48.24,48.25,234099.0,48.1598,48.1697,48.0999,48.1099,234099.0
2025-06-13 14:40:00,48.26,48.28,48.24,48.25,88381.0,48.1199,48.1398,48.0999,48.1099,88381.0
2025-06-13 14:50:00,48.26,48.31,48.26,48.3,157206.0,48.1199,48.1697,48.1199,48.1598,157206.0
2025-06-13 15:00:00,48.3,48.32,48.28,48.31,168030.0,48.1598,48.1797,48.1398,48.1697,168030.0
2025-06-13 15:10:00,48.32,48.32,48.29,48.3,150038.0,48.1797,48.1797,48.1498,48.1598,150038.0
2025-06-13 15:20:00,48.3,48.3,48.25,48.27,99705.0,48.1598,48.1598,48.1099,48.1298,99705.0
2025-06-13 15:30:00,48.28,48.31,48.26,48.31,90599.0,48.1398,48.1697,48.1199,48.1697,90599.0
2025-06-13 15:40:00,48.31,48.32,48.25,48.28,190475.0,48.1697,48.1797,48.1099,48.1398,190475.0
2025-06-13 15:50:00,48.29,48.36,48.28,48.36,474899.0,48.1498,48.2196,48.1398,48.2196,474899.0
2025-06-16 09:30:00,48.85,48.96,48.84,48.9,341663.0,48.7082,48.8178,48.6982,48.758,341663.0
2025-06-16 09:40:00,48.9,48.98,48.88,48.97,243923.0,48.758,48.8378,48.7381,48.8278,243923.0
2025-06-16 09:50:00,48.97,49.02,48.93,49.02,284185.0,48.8278,48.8777,48.7879,48.8777,284185.0
2025-06-16 10:00:00,49.02,49.08,49.02,49.05,253151.0,48.8777,48.9375,48.8777,48.9076,253151.0
2025-06-16 10:10:00,49.05,49.08,49.03,49.08,223681.0,48.9076,48.9375,48.8876,48.9375,223681.0
2025-06-16 10:20:00,49.07,49.08,49.03,49.07,399501.0,48.9275,48.9375,48.8876,48.9275,399501.0
2025-06-16 10:30:00,49.07,49.11,49.07,49.08,200967.0,48.9275,48.9674,48.9275,48.9375,200967.0
2025-06-16 10:40:00,49.08,49.09,49.04,49.05,190907.0,48.9375,48.9475,48.8976,48.9076,190907.0
2025-06-16 10:50:00,49.05,49.06,49.02,49.03,195636.0,48.9076,48.9175,48.8777,48.8876,195636.0
2025-06-16 11:00:00,49.02,49.04,49.0,49.03,218396.0,48.8777,48.8976,48.8577,48.8876,218396.0
2025-06-16 11:10:00,49.02,49.02,48.99,49.0,93586.0,48.8777,48.8777,48.8477,48.8577,93586.0
2025-06-16 11:20:00,49.01,49.02,48.96,48.99,132633.0,48.8677,48.8777,48.8178,48.8477,132633.0
2025-06-16 11:30:00,48.98,48.99,48.96,48.98,90728.0,48.8378,48.8477,48.8178,48.8378,90728.0
2025-06-16 11:40:00,48.98,49.0,48.97,48.98,94503.0,48.8378,48.8577,48.8278,48.8378,94503.0
2025-06-16 11:50:00,48.98,48.98,48.92,48.96,248908.0,48.8378,48.8378,48.778,48.8178,248908.0
2025-06-16 12:00:00,48.96,48.98,48.95,48.98,98586.0,48.8178,48.8378,48.8079,48.8378,98586.0
2025-06-16 12:10:00,48.98,48.99,48.96,48.98,188771.0,48.8378,48.8477,48.8178,48.8378,188771.0
2025-06-16 12:20:00,48.98,49.0,48.97,48.98,109768.0,48.8378,48.8577,48.8278,48.8378,109768.0
2025-06-16 12:30:00,48.98,48.98,48.96,48.96,98555.0,48.8378,48.8378,48.8178,48.8178,98555.0
2025-06-16 12:40:00,48.96,48.97,48.94,48.94,129570.0,48.8178,48.8278,48.7979,48.7979,129570.0
2025-06-16 12:50:00,48.94,48.96,48.92,48.94,214730.0,48.7979,48.8178,48.778,48.7979,214730.0
2025-06-16 13:00:00,48.94,48.95,48.9,48.9,100384.0,48.7979,48.8079,48.758,48.758,100384.0
2025-06-16 13:10:00,48.91,48.93,48.89,48.92,74749.0,48.768,48.7879,48.748,48.778,74749.0
2025-06-16 13:20:00,48.93,48.96,48.91,48.95,195817.0,48.7879,48.8178,48.768,48.8079,195817.0
2025-06-16 13:30:00,48.95,48.97,48.93,48.94,213566.0,48.8079,48.8278,48.7879,48.7979,213566.0
2025-06-16 13:40:00,48.94,48.95,48.93,48.94,298556.0,48.7979,48.8079,48.7879,48.7979,298556.0
2025-06-16 13:50:00,48.93,48.94,48.91,48.91,154342.0,48.7879,48.7979,48.768,48.768,154342.0
2025-06-16 14:00:00,48.92,48.94,48.91,48.91,96131.0,48.778,48.7979,48.768,48.768,96131.0
2025-06-16 14:10:00,48.91,48.93,48.91,48.93,107308.0,48.768,48.7879,48.768,48.7879,107308.0
2025-06-16 14:20:00,48.92,48.93,48.91,48.91,72619.0,48.778,48.7879,48.768,48.768,72619.0
2025-06-16 14:30:00,48.91,48.92,48.88,48.9,108894.0,48.768,48.778,48.7381,48.758,108894.0
2025-06-16 14:40:00,48.9,48.9,48.88,48.88,100287.0,48.758,48.758,48.7381,48.7381,100287.0
2025-06-16 14:50:00,48.88,48.89,48.86,48.87,138158.0,48.7381,48.748,48.7181,48.7281,138158.0
2025-06-16 15:00:00,48.88,48.88,48.86,48.86,85760.0,48.7381,48.7381,48.7181,48.7181,85760.0
2025-06-16 15:10:00,48.87,48.87,48.85,48.85,152774.0,48.7281,48.7281,48.7082,48.7082,152774.0
2025-06-16 15:20:00,48.85,48.88,48.84,48.86,310628.0,48.7082,48.7381,48.6982,48.7181,310628.0
2025-06-16 15:30:00,48.86,48.86,48.83,48.84,118589.0,48.7181,48.7181,48.6882,48.6982,118589.0
2025-06-16 15:40:00,48.83,48.85,48.83,48.84,58391.0,48.6882,48.7082,48.6882,48.6982,58391.0
2025-06-16 15:50:00,48.84,48.84,48.81,48.84,264256.0,48.6982,48.6982,48.6683,48.6982,264256.0
2025-06-17 09:30:00,48.55,48.56,48.5,48.54,275731.0,48.409,48.419,48.3592,48.3991,275731.0
2025-06-17 09:40:00,48.54,48.56,48.51,48.55,165076.0,48.3991,48.419,48.3691,48.409,165076.0
2025-06-17 09:50:00,48.54,48.6,48.52,48.6,133752.0,48.3991,48.4589,48.3791,48.4589,133752.0
2025-06-17 10:00:00,48.6,48.61,48.56,48.58,154303.0,48.4589,48.4689,48.419,48.4389,154303.0
2025-06-17 10:10:00,48.58,48.6,48.56,48.57,135986.0,48.4389,48.4589,48.419,48.429,135986.0
2025-06-17 10:20:00,48.57,48.57,48.53,48.55,135119.0,48.429,48.429,48.3891,48.409,135119.0
2025-06-17 10:30:00,48.55,48.56,48.45,48.47,168481.0,48.409,48.419,48.3093,48.3293,168481.0
2025-06-17 10:40:00,48.46,48.48,48.44,48.48,132911.0,48.3193,48.3392,48.2993,48.3392,132911.0
2025-06-17 10:50:00,48.48,48.5,48.46,48.47,105473.0,48.3392,48.3592,48.3193,48.3293,105473.0
2025-06-17 11:00:00,48.46,48.52,48.46,48.52,64656.0,48.3193,48.3791,48.3193,48.3791,64656.0
2025-06-17 11:10:00,48.52,48.56,48.51,48.55,154314.0,48.3791,48.419,48.3691,48.409,154314.0
2025-06-17 11:20:00,48.55,48.55,48.47,48.48,254989.0,48.409,48.409,48.3293,48.3392,254989.0
2025-06-17 11:30:00,48.48,48.51,48.48,48.48,134629.0,48.3392,48.3691,48.3392,48.3392,134629.0
2025-06-17 11:40:00,48.49,48.53,48.49,48.51,102743.0,48.3492,48.3891,48.3492,48.3691,102743.0
2025-06-17 11:50:00,48.52,48.54,48.51,48.54,73363.0,48.3791,48.3991,48.3691,48.3991,73363.0
2025-06-17 12:00:00,48.54,48.57,48.52,48.54,220893.0,48.3991,48.429,48.3791,48.3991,220893.0
2025-06-17 12:10:00,48.55,48.57,48.55,48.56,70991.0,48.409,48.429,48.409,48.419,70991.0
2025-06-17 12:20:00,48.57,48.57,48.52,48.53,143917.0,48.429,48.429,48.3791,48.3891,143917.0
2025-06-17 12:30:00,48.52,48.54,48.52,48.53,100361.0,48.3791,48.3991,48.3791,48.3891,100361.0
2025-06-17 12:40:00,48.52,48.52,48.45,48.46,421419.0,48.3791,48.3791,48.3093,48.3193,421419.0
2025-06-17 12:50:00,48.46,48.46,48.37,48.38,322907.0,48.3193,48.3193,48.2296,48.2395,322907.0
2025-06-17 13:00:00,48.39,48.4,48.35,48.38,149139.0,48.2495,48.2595,48.2096,48.2395,149139.0
2025-06-17 13:10:00,48.38,48.38,48.34,48.34,179350.0,48.2395,48.2395,48.1996,48.1996,179350.0
2025-06-17 13:20:00,48.34,48.36,48.32,48.33,112297.0,48.1996,48.2196,48.1797,48.1897,112297.0
2025-06-17 13:30:00,48.32,48.38,48.31,48.36,173923.0,48.1797,48.2395,48.1697,48.2196,173923.0
2025-06-17 13:40:00,48.36,48.37,48.26,48.27,195220.0,48.2196,48.2296,48.1199,48.1298,195220.0
2025-06-17 13:50:00,48.27,48.28,48.24,48.26,174051.0,48.1298,48.1398,48.0999,48.1199,174051.0
2025-06-17 14:00:00,48.25,48.28,48.23,48.26,403236.0,48.1099,48.1398,48.09,48.1199,403236.0
2025-06-17 14:10:00,48.26,48.28,48.24,48.26,134712.0,48.1199,48.1398,48.0999,48.1199,134712.0
2025-06-17 14:20:00,48.26,48.27,48.24,48.25,311968.0,48.1199,48.1298,48.0999,48.1099,311968.0
2025-06-17 14:30:00,48.25,48.28,48.24,48.24,245343.0,48.1099,48.1398,48.0999,48.0999,245343.0
2025-06-17 14:40:00,48.25,48.26,48.22,48.25,48229.0,48.1099,48.1199,48.08,48.1099,48229.0
2025-06-17 14:50:00,48.25,48.28,48.24,48.28,89190.0,48.1099,48.1398,48.0999,48.1398,89190.0
2025-06-17 15:00:00,48.27,48.28,48.26,48.27,72062.0,48.1298,48.1398,48.1199,48.1298,72062.0
2025-06-17 15:10:00,48.27,48.28,48.25,48.27,120420.0,48.1298,48.1398,48.1099,48.1298,120420.0
2025-06-17 15:20:00,48.26,48.29,48.26,48.29,94142.0,48.1199,48.1498,48.1199,48.1498,94142.0
2025-06-17 15:30:00,48.29,48.3,48.27,48.29,91753.0,48.1498,48.1598,48.1298,48.1498,91753.0
2025-06-17 15:40:00,48.28,48.29,48.26,48.29,151217.0,48.1398,48.1498,48.1199,48.1498,151217.0
2025-06-17 15:50:00,48.29,48.31,48.27,48.28,428291.0,48.1498,48.1697,48.1298,48.1398,428291.0
2025-06-18 09:30:00,48.21,48.21,48.11,48.17,388381.0,48.07,48.07,47.9703,48.0301,388381.0
2025-06-18 09:40:00,48.17,48.21,48.15,48.18,164890.0,48.0301,48.07,48.0102,48.0401,164890.0
2025-06-18 09:50:00,48.18,48.19,48.14,48.14,277631.0,48.0401,48.0501,48.0002,48.0002,277631.0
2025-06-18 10:00:00,48.15,48.27,48.13,48.26,437225.0,48.0102,48.1298,47.9902,48.1199,437225.0
2025-06-18 10:10:00,48.26,48.31,48.24,48.28,237553.0,48.1199,48.1697,48.0999,48.1398,237553.0
2025-06-18 10:20:00,48.28,48.31,48.27,48.28,263146.0,48.1398,48.1697,48.1298,48.1398,263146.0
2025-06-18 10:30:00,48.28,48.31,48.27,48.29,256684.0,48.1398,48.1697,48.1298,48.1498,256684.0
2025-06-18 10:40:00,48.29,48.3,48.26,48.29,166487.0,48.1498,48.1598,48.1199,48.1498,166487.0
2025-06-18 10:50:00,48.29,48.31,48.26,48.28,212005.0,48.1498,48.1697,48.1199,48.1398,212005.0
2025-06-18 11:00:00,48.28,48.29,48.24,48.24,202557.0,48.1398,48.1498,48.0999,48.0999,202557.0
2025-06-18 11:10:00,48.24,48.25,48.23,48.25,292000.0,48.0999,48.1099,48.09,48.1099,292000.0
2025-06-18 11:20:00,48.24,48.27,48.23,48.26,363471.0,48.0999,48.1298,48.09,48.1199,363471.0
2025-06-18 11:30:00,48.26,48.27,48.24,48.27,62241.0,48.1199,48.1298,48.0999,48.1298,62241.0
2025-06-18 11:40:00,48.27,48.28,48.24,48.26,140068.0,48.1298,48.1398,48.0999,48.1199,140068.0
2025-06-18 11:50:00,48.26,48.28,48.23,48.24,97373.0,48.1199,48.1398,48.09,48.0999,97373.0
2025-06-18 12:00:00,48.23,48.27,48.23,48.27,65120.0,48.09,48.1298,48.09,48.1298,65120.0
2025-06-18 12:10:00,48.27,48.27,48.22,48.24,131955.0,48.1298,48.1298,48.08,48.0999,131955.0
2025-06-18 12:20:00,48.23,48.25,48.22,48.22,38043.0,48.09,48.1099,48.08,48.08,38043.0
2025-06-18 12:30:00,48.22,48.24,48.21,48.24,91582.0,48.08,48.0999,48.07,48.0999,91582.0
2025-06-18 12:40:00,48.23,48.24,48.22,48.23,82838.0,48.09,48.0999,48.08,48.09,82838.0
2025-06-18 12:50:00,48.23,48.25,48.21,48.22,99193.0,48.09,48.1099,48.07,48.08,99193.0
2025-06-18 13:00:00,48.21,48.24,48.2,48.24,160150.0,48.07,48.0999,48.06,48.0999,160150.0
2025-06-18 13:10:00,48.24,48.25,48.22,48.22,110114.0,48.0999,48.1099,48.08,48.08,110114.0
2025-06-18 13:20:00,48.23,48.23,48.19,48.2,142625.0,48.09,48.09,48.0501,48.06,142625.0
2025-06-18 13:30:00,48.2,48.2,48.15,48.19,145272.0,48.06,48.06,48.0102,48.0501,145272.0
2025-06-18 13:40:00,48.18,48.21,48.17,48.2,139661.0,48.0401,48.07,48.0301,48.06,139661.0
2025-06-18 13:50:00,48.2,48.24,48.19,48.23,305663.0,48.06,48.0999,48.0501,48.09,305663.0
2025-06-18 14:00:00,48.23,48.37,48.19,48.23,426515.0,48.09,48.2296,48.0501,48.09,426515.0
2025-06-18 14:10:00,48.22,48.25,48.2,48.21,157195.0,48.08,48.1099,48.06,48.07,157195.0
2025-06-18 14:20:00,48.21,48.25,48.2,48.25,188552.0,48.07,48.1099,48.06,48.1099,188552.0
2025-06-18 14:30:00,48.24,48.28,48.18,48.24,154354.0,48.0999,48.1398,48.0401,48.0999,154354.0
2025-06-18 14:40:00,48.24,48.29,48.21,48.22,173720.0,48.0999,48.1498,48.07,48.08,173720.0
2025-06-18 14:50:00,48.22,48.22,48.09,48.1,324800.0,48.08,48.08,47.9504,47.9603,324800.0
2025-06-18 15:00:00,48.09,48.16,48.07,48.11,192906.0,47.9504,48.0202,47.9304,47.9703,192906.0
2025-06-18 15:10:00,48.12,48.19,48.1,48.16,330778.0,47.9803,48.0501,47.9603,48.0202,330778.0
2025-06-18 15:20:00,48.16,48.18,48.1,48.1,99734.0,48.0202,48.0401,47.9603,47.9603,99734.0
2025-06-18 15:30:00,48.1,48.17,48.09,48.15,128609.0,47.9603,48.0301,47.9504,48.0102,128609.0
2025-06-18 15:40:00,48.16,48.17,48.15,48.16,120172.0,48.0202,48.0301,48.0102,48.0202,120172.0
2025-06-18 15:50:00,48.16,48.18,48.14,48.15,375452.0,48.0202,48.0401,48.0002,48.0102,375452.0
2025-06-20 09:30:00,48.0,48.0,47.89,47.9,831085.0,48.0,48.0,47.89,47.9,831085.0
2025-06-20 09:40:00,47.9,47.92,47.85,47.85,393112.0,47.9,47.92,47.85,47.85,393112.0
2025-06-20 09:50:00,47.86,47.86,47.8,47.82,221781.0,47.86,47.86,47.8,47.82,221781.0
2025-06-20 10:00:00,47.81,47.83,47.78,47.8,290409.0,47.81,47.83,47.78,47.8,290409.0
2025-06-20 10:10:00,47.8,47.8,47.75,47.76,318467.0,47.8,47.8,47.75,47.76,318467.0
2025-06-20 10:20:00,47.76,47.76,47.66,47.72,197062.0,47.76,47.76,47.66,47.72,197062.0
2025-06-20 10:30:00,47.72,47.73,47.7,47.73,142464.0,47.72,47.73,47.7,47.73,142464.0
2025-06-20 10:40:00,47.72,47.74,47.57,47.61,506679.0,47.72,47.74,47.57,47.61,506679.0
2025-06-20 10:50:00,47.6,47.61,47.57,47.59,130804.0,47.6,47.61,47.57,47.59,130804.0
2025-06-20 11:00:00,47.58,47.59,47.54,47.59,132295.0,47.58,47.59,47.54,47.59,132295.0
2025-06-20 11:10:00,47.59,47.64,47.58,47.62,152373.0,47.59,47.64,47.58,47.62,152373.0
2025-06-20 11:20:00,47.62,47.64,47.6,47.6,88632.0,47.62,47.64,47.6,47.6,88632.0
2025-06-20 11:30:00,47.6,47.67,47.58,47.65,116220.0,47.6,47.67,47.58,47.65,116220.0
2025-06-20 11:40:00,47.66,47.67,47.64,47.66,181252.0,47.66,47.67,47.64,47.66,181252.0
2025-06-20 11:50:00,47.65,47.65,47.59,47.61,72907.0,47.65,47.65,47.59,47.61,72907.0
2025-06-20 12:00:00,47.6,47.65,47.6,47.65,164845.0,47.6,47.65,47.6,47.65,164845.0
2025-06-20 12:10:00,47.65,47.67,47.62,47.65,156741.0,47.65,47.67,47.62,47.65,156741.0
2025-06-20 12:20:00,47.65,47.69,47.64,47.66,187821.0,47.65,47.69,47.64,47.66,187821.0
2025-06-20 12:30:00,47.66,47.7,47.66,47.7,85461.0,47.66,47.7,47.66,47.7,85461.0
2025-06-20 12:40:00,47.7,47.7,47.67,47.68,139352.0,47.7,47.7,47.67,47.68,139352.0
2025-06-20 12:50:00,47.67,47.7,47.65,47.68,171528.0,47.67,47.7,47.65,47.68,171528.0
2025-06-20 13:00:00,47.68,47.7,47.66,47.68,117428.0,47.68,47.7,47.66,47.68,117428.0
2025-06-20 13:10:00,47.68,47.7,47.65,47.66,166575.0,47.68,47.7,47.65,47.66,166575.0
2025-06-20 13:20:00,47.66,47.67,47.59,47.59,144207.0,47.66,47.67,47.59,47.59,144207.0
2025-06-20 13:30:00,47.59,47.6,47.56,47.56,241212.0,47.59,47.6,47.56,47.56,241212.0
2025-06-20 13:40:00,47.56,47.61,47.56,47.6,66274.0,47.56,47.61,47.56,47.6,66274.0
2025-06-20 13:50:00,47.6,47.62,47.59,47.62,115988.0,47.6,47.62,47.59,47.62,115988.0
2025-06-20 14:00:00,47.62,47.64,47.61,47.64,112125.0,47.62,47.64,47.61,47.64,112125.0
2025-06-20 14:10:00,47.64,47.66,47.63,47.65,163259.0,47.64,47.66,47.63,47.65,163259.0
2025-06-20 14:20:00,47.66,47.67,47.64,47.65,65008.0,47.66,47.67,47.64,47.65,65008.0
2025-06-20 14:30:00,47.65,47.67,47.65,47.65,51213.0,47.65,47.67,47.65,47.65,51213.0
2025-06-20 14:40:00,47.65,47.66,47.64,47.64,80137.0,47.65,47.66,47.64,47.64,80137.0
2025-06-20 14:50:00,47.64,47.66,47.6,47.61,71744.0,47.64,47.66,47.6,47.61,71744.0
2025-06-20 15:00:00,47.61,47.62,47.59,47.59,170607.0,47.61,47.62,47.59,47.59,170607.0
2025-06-20 15:10:00,47.59,47.61,47.59,47.61,141359.0,47.59,47.61,47.59,47.61,141359.0
2025-06-20 15:20:00,47.61,47.62,47.57,47.58,167389.0,47.61,47.62,47.57,47.58,167389.0
2025-06-20 15:30:00,47.58,47.59,47.55,47.56,178035.0,47.58,47.59,47.55,47.56,178035.0
2025-06-20 15:40:00,47.56,47.56,47.54,47.54,208655.0,47.56,47.56,47.54,47.54,208655.0
2025-06-20 15:50:00,47.55,47.58,47.53,47.56,551080.0,47.55,47.58,47.53,47.56,551080.0